1580781600000|2020-02-04 02:00:00|486.8|485.3|487.3|485.8|487.3|485.8|486.3|485|0
1580781900000|2020-02-04 02:05:00|487|485.5|487.5|486.3|487.8|486.3|487|485.5|1
1580782200000|2020-02-04 02:10:00|487.8|486|487|485.8|487.8|486|487|485.8|0
1580782500000|2020-02-04 02:15:00|487.3|486|487.3|486|487.5|486|487|485.5|4
1580782800000|2020-02-04 02:20:00|487.5|485.8|486.8|485.5|487.5|486|486.8|485.5|0
1580783100000|2020-02-04 02:25:00|487|485.8|488|486.8|488|486.8|487|485.8|4
1580783400000|2020-02-04 02:30:00|488.3|487|488|486.8|488.5|487|487.8|486.3|0
1580783700000|2020-02-04 02:35:00|487.8|486.5|488|486.5|488.3|486.8|487.8|486.3|0
1580784000000|2020-02-04 02:40:00|487.8|486.3|488|486.8|488.3|486.8|487.8|486.3|17
1580784300000|2020-02-04 02:45:00|488.3|486.5|487.8|486.5|488.3|486.8|487.8|486.3|0
1580784600000|2020-02-04 02:50:00|488|486.3|488|486.8|488|486.8|487.8|486.3|0
1580784900000|2020-02-04 02:55:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.5|0
1580785200000|2020-02-04 03:00:00|487.5|486.3|487.8|486.5|488|486.8|487.5|486.3|3
1580785500000|2020-02-04 03:05:00|487.5|486.3|487.8|486.5|487.8|486.5|487.5|486|0
1580785800000|2020-02-04 03:10:00|487.5|486.3|487.8|486.5|487.8|486.5|487.5|486|1
1580786100000|2020-02-04 03:15:00|487.5|486.3|487.8|486.5|488|486.8|487.3|486|0
1580786400000|2020-02-04 03:20:00|488|486.8|487.8|486.5|488.3|487|487.8|486.5|0
1580786700000|2020-02-04 03:25:00|488|486.8|488|486.5|488|486.8|487.8|486.5|0
1580787000000|2020-02-04 03:30:00|487.8|486.8|488|486.8|488|486.8|487.8|486.5|50
1580787300000|2020-02-04 03:35:00|488.3|486.5|488|486.8|488.3|487|488|486.5|1
1580787600000|2020-02-04 03:40:00|488.3|487|488.3|487|488.3|487|488|486.8|1
1580787900000|2020-02-04 03:45:00|488|486.8|488.3|486.8|488.3|487|488|486.8|0
1580788200000|2020-02-04 03:50:00|488|486.5|488.3|486.8|488.3|487|487.8|486.5|30
1580788500000|2020-02-04 03:55:00|488|487|488|486.8|488.3|487|488|486.8|0
1580788800000|2020-02-04 04:00:00|488.3|487|488|486.8|488.3|487|488|486.8|2
1580789100000|2020-02-04 04:05:00|488.3|486.5|487.8|486.5|488.3|486.5|487.8|486.5|0
1580789400000|2020-02-04 04:10:00|487.5|486.3|487.5|486.3|487.8|486.5|487.5|486.3|4
1580789700000|2020-02-04 04:15:00|487.3|486|487.3|486|487.3|486.3|487.3|486|0
1580790000000|2020-02-04 04:20:00|487.5|486.3|487.5|486|487.5|486.3|487.3|486|0
1580790300000|2020-02-04 04:25:00|487.3|486.3|487.3|486|487.3|486.3|487.3|486|2
1580790600000|2020-02-04 04:30:00|487.5|486.3|487.5|486.3|487.5|486.3|487.5|486.3|0
1580790900000|2020-02-04 04:35:00|487.8|486.5|487.8|486.3|487.8|486.5|487.5|486.3|1
1580791200000|2020-02-04 04:40:00|487.5||487.5||487.8||487.5||1
1580791500000|2020-02-04 04:45:00|487.8|486.5|487.8|486.5|487.8|486.5|487.5|486.3|0
1580791800000|2020-02-04 04:50:00|488|486.3|488|486.5|488.3|486.8|488|486.3|8
1580792100000|2020-02-04 04:55:00|487.8|486.8|488.3|487|488.3|487|487.8|486.5|2
1580792400000|2020-02-04 05:00:00|488.5|487.3|488|486.5|488.5|487.3|487.8|486.5|1
1580792700000|2020-02-04 05:05:00|487.8|486.8|487.8|486.3|487.8|486.8|487.5|486.3|16
1580793000000|2020-02-04 05:10:00|487.5|486|487.8|486.5|487.8|486.5|487.5|486|0
1580793300000|2020-02-04 05:15:00|488|486.8|488|486.8|488|486.8|488|486.5|0
1580793600000|2020-02-04 05:20:00|487.8|486.5|488|486.5|488|486.8|487.8|486.5|0
1580793900000|2020-02-04 05:25:00|487.8||487.8||487.8||487.8||0
1580794200000|2020-02-04 05:30:00|488|486.8|489|487.8|489|487.8|488|486.8|26
1580794500000|2020-02-04 05:35:00|489.3|488|489.3|488|489.3|488|489|487.5|2
1580794800000|2020-02-04 05:40:00|489|487.8|489.3|488|489.3|488|489|487.8|3
1580795100000|2020-02-04 05:45:00|489.5|487.8|489.5|488|489.5|488.3|489.3|487.8|6
1580795400000|2020-02-04 05:50:00|489.3|488.3|489.5|488.3|489.8|488.5|489.3|488|4
1580795700000|2020-02-04 05:55:00|489.3|488|489.5|488|489.5|488.3|489.3|488|0
1580796000000|2020-02-04 06:00:00|489.3|488.3|489.8|488.3|489.8|488.5|489.3|488|18
1580796300000|2020-02-04 06:05:00|489.5|488.5|490|488.8|490|488.8|489.5|488.3|6
1580796600000|2020-02-04 06:10:00|489.8|488.5|490|488.8|490|488.8|489.8|488.5|7
1580796900000|2020-02-04 06:15:00|490.3||490||490.3||490||4
1580797200000|2020-02-04 06:20:00|490.3|489|490.3|488.8|490.3|489|490|488.8|32
1580797500000|2020-02-04 06:25:00|490|489|489.8|488.5|490.3|489|489.8|488.5|10
1580797800000|2020-02-04 06:30:00|489.5|488.3|489.8|488.5|489.8|488.5|489.5|488.3|1
1580798100000|2020-02-04 06:35:00|489.5|488.3|489.8|488.5|489.8|488.5|489.5|488.3|0
1580798400000|2020-02-04 06:40:00|489.5|488.3|489.8|488.5|490|488.8|489.5|488.3|1
1580798700000|2020-02-04 06:45:00|489.5|488.3|490|488.5|490|488.8|489.5|488|4
1580799000000|2020-02-04 06:50:00|490.3|488.8|490|488.8|490.3|488.8|489.8|488.3|2
1580799300000|2020-02-04 06:55:00|490.3|489|489.8|488.5|490.3|489|489.8|488.5|12
1580799600000|2020-02-04 07:00:00|489.5|488.3|489.8|488.5|489.8|488.5|489|487.8|9
1580799900000|2020-02-04 07:05:00|489.5|488.3|488.8|487.5|489.8|488.3|488.8|487.5|10
1580800200000|2020-02-04 07:10:00|489|487.8|488.8|487.5|489|487.8|488.5|487.3|31
1580800500000|2020-02-04 07:15:00|488.5|487.3|488.5|487.3|488.8|487.3|488.3|487|16
1580800800000|2020-02-04 07:20:00|488.3|487|488.8|487.5|489.3|488|488.3|487|39
1580801100000|2020-02-04 07:25:00|489|487.8|489|487.8|489.3|488|488.5|487.3|56
1580801400000|2020-02-04 07:30:00|488.8|487.5|489.5|488.3|489.5|488.3|488.5|487.3|2165
1580801700000|2020-02-04 07:35:00|489.3|488|488.8|487.3|489.5|488.3|488.5|487.3|152
1580802000000|2020-02-04 07:40:00|488.5|487|488.5|487.3|488.8|487.3|488.3|486.8|44
1580802300000|2020-02-04 07:45:00|488.3|487|487.8|486.5|488.5|487.3|487.8|486.5|551
1580802600000|2020-02-04 07:50:00|488|486.8|487.5|486.3|488|486.8|487.5|486|102
1580802900000|2020-02-04 07:55:00|487.8|486.5|487.5|486.3|488|486.5|487.5|486|60
1580803200000|2020-02-04 08:00:00|487.8|486|486.8|485.5|487.8|486|486.5|485|458
1580803500000|2020-02-04 08:05:00|487|485.8|487.3|486|487.3|486|486.3|485|67
1580803800000|2020-02-04 08:10:00|487.5|486.3|487|485.8|487.5|486.3|486.5|485.3|33
1580804100000|2020-02-04 08:15:00|487.3|486|487.5|486.3|487.5|486.3|487|485.8|32
1580804400000|2020-02-04 08:20:00|487.8|486.5|488.5|487|489|487.5|487.5|486.3|277
1580804700000|2020-02-04 08:25:00|488.3|487.3|489.3|488|489.3|488|488.3|487|366
1580805000000|2020-02-04 08:30:00|489|487.8|487|485.8|489.3|488|486.8|485.5|1130
1580805300000|2020-02-04 08:35:00|486.8|485.5|487.3|486|487.3|486|486.3|485|175
1580805600000|2020-02-04 08:40:00|487|485.8|487.3|486|487.5|486.3|487|485.8|27
1580805900000|2020-02-04 08:45:00|487|485.8|487.5|486.3|487.5|486.3|487|485.8|61
1580806200000|2020-02-04 08:50:00|487.3|486|488.5|487|488.8|487.5|487.3|486|85
1580806500000|2020-02-04 08:55:00|488.3|487.3|489|487.8|489.3|488|488|486.8|114
1580806800000|2020-02-04 09:00:00|488.8|487.5|490|488.8|490.8|489.5|488.8|487.5|319
1580807100000|2020-02-04 09:05:00|490.3|489|490|488.8|491|489.8|490|488.5|205
1580807400000|2020-02-04 09:10:00|489.8|488.5|490|488.5|491.3|490|489.8|488.5|76
1580807700000|2020-02-04 09:15:00|489.8|488.8|490.3|489|490.5|489.3|489.8|488.5|197
1580808000000|2020-02-04 09:20:00|490|488.8|489|487.5|490.3|489|488.8|487.5|33
1580808300000|2020-02-04 09:25:00|488.8|487.3|489.8|488.5|490|488.5|488.5|487.3|94
1580808600000|2020-02-04 09:30:00|489.5|488.3|489.3|488|490.8|489.5|489.3|487.8|31
1580808900000|2020-02-04 09:35:00|489|487.8|489.3|487.8|489.5|488.3|489|487.8|60
1580809200000|2020-02-04 09:40:00|489|488|488.5|487.3|489.3|488|488.3|487|33
1580809500000|2020-02-04 09:45:00|488.3|487|489.5|488|489.5|488.3|488.3|487|93
1580809800000|2020-02-04 09:50:00|489.3|488.3|490.3|489|490.3|489|489.3|488|105
1580810100000|2020-02-04 09:55:00|490|488.8|488.8|487.5|490.3|489|488.3|487|148
1580810400000|2020-02-04 10:00:00|488.5|487.3|489|487.8|489.3|488|487.8|486.5|121
1580810700000|2020-02-04 10:05:00|489.3|488|488.8|487.5|489.3|488|488.5|487.3|69
1580811000000|2020-02-04 10:10:00|488.5|487.3|488.8|487.3|489|487.8|488|486.8|125
1580811300000|2020-02-04 10:15:00|488.5|487|487.8|486.5|489|487.8|487.5|486.3|70
1580811600000|2020-02-04 10:20:00|488|486.3|488.5|487|488.8|487.5|487.5|486.3|80
1580811900000|2020-02-04 10:25:00|488.3|487.3|488.5|487.3|488.5|487.3|488|486.8|19
1580812200000|2020-02-04 10:30:00|488.3|487|489.8|488.5|489.8|488.5|488.3|487|294
1580812500000|2020-02-04 10:35:00|489.5|488.3|490|488.5|490|488.8|489|487.8|558
1580812800000|2020-02-04 10:40:00|489.8|488.3|490|488.8|490.3|488.8|489.5|488.3|116
1580813100000|2020-02-04 10:45:00|489.8|488.5|489|487.8|490.3|489|489|487.8|92
1580813400000|2020-02-04 10:50:00|489.3|488|489.5|488|489.5|488.3|488.8|487.5|126
1580813700000|2020-02-04 10:55:00|489.3|488.3|489.5|488.3|489.5|488.3|489|487.8|49
1580814000000|2020-02-04 11:00:00|489.3|488|489.3|488|489.8|488.5|489|487.8|51
1580814300000|2020-02-04 11:05:00|489|487.8|489.8|488.5|490|488.8|488.8|487.5|1095
1580814600000|2020-02-04 11:10:00|489.5|488.3|491.3|490|491.5|490.3|489.5|488.3|185
1580814900000|2020-02-04 11:15:00|491|489.8|490.8|489.5|491.3|490|490.5|489.3|265
1580815200000|2020-02-04 11:20:00|491|489.8|491.3|490|491.5|490.3|491|489.5|173
1580815500000|2020-02-04 11:25:00|491.5|490.3|491.8|490.5|491.8|490.5|491.3|490|70
1580815800000|2020-02-04 11:30:00|491.5|490.3|491.3|490|492|490.8|491.3|490|103
1580816100000|2020-02-04 11:35:00|491|489.8|490.3|489|491.3|489.8|490|488.8|59
1580816400000|2020-02-04 11:40:00|490|488.8|492|490.5|492|490.8|488.5|487.3|509
1580816700000|2020-02-04 11:45:00|491.8|490.3|491.3|490|492|490.5|491|489.5|97
1580817000000|2020-02-04 11:50:00|491|489.8|490.3|489|491.3|490|490|488.5|233
1580817300000|2020-02-04 11:55:00|490.5|489.3|490.3|489|490.8|489.5|490|488.8|60
1580817600000|2020-02-04 12:00:00|490.5|489.3|490|488.8|490.5|489.3|490|488.8|25
1580817900000|2020-02-04 12:05:00|489.8|488.5|489.5|488|489.8|488.5|489.5|488|20
1580818200000|2020-02-04 12:10:00|489.3|488.3|489.3|488|489.5|488.3|489|487.8|86
1580818500000|2020-02-04 12:15:00|489.5|488.3|490.5|489.3|490.5|489.3|489.3|488|259
1580818800000|2020-02-04 12:20:00|490.3|489|490.8|489.5|490.8|489.5|490|488.8|123
1580819100000|2020-02-04 12:25:00|490.5|489.3|492|490.8|492|490.8|490.3|489|70
1580819400000|2020-02-04 12:30:00|492.3|491|491.8|490.3|492.8|491.5|491.5|490.3|86
1580819700000|2020-02-04 12:35:00|491.5|490.5|492.3|490.8|492.3|491|491.5|490.3|49
1580820000000|2020-02-04 12:40:00|492.5|491|492.5|491.3|493|491.8|492.3|491|48
1580820300000|2020-02-04 12:45:00|492.3|491|492|490.8|492.3|491|491.5|490.3|254
1580820600000|2020-02-04 12:50:00|491.8|490.5|491.5|490.3|491.8|490.5|491.3|490|160
1580820900000|2020-02-04 12:55:00|491.3|490|491.3|490|491.5|490.3|491|489.8|77
1580821200000|2020-02-04 13:00:00|491.5|489.8|490.8|489.3|491.8|490.5|490.3|489|164
1580821500000|2020-02-04 13:05:00|490.5|489.5|491.5|490|491.5|490|490.5|489.3|155
1580821800000|2020-02-04 13:10:00|491.3|490.3|493|491.5|493|491.8|491|489.8|276
1580822100000|2020-02-04 13:15:00|492.8|491.8|492.5|491.3|493|491.8|492|490.8|167
1580822400000|2020-02-04 13:20:00|492.8|491.5|493.5|492.3|493.5|492.3|492.5|491.3|161
1580822700000|2020-02-04 13:25:00|493.3|492|495.8|494.3|496|494.8|493.3|492|753
1580823000000|2020-02-04 13:30:00|495.5|494.5|494.8|493.5|495.8|494.5|494|492.8|1443
1580823300000|2020-02-04 13:35:00|495|493.8|495|493.8|495|493.8|494|492.5|366
1580823600000|2020-02-04 13:40:00|494.8|493.5|493.8|492.5|495|493.8|493.8|492.3|272
1580823900000|2020-02-04 13:45:00|494|492.3|494|492.5|494|492.8|493.3|492|81
1580824200000|2020-02-04 13:50:00|494.3|492.8|495.3|493.8|495.5|494.3|494.3|492.5|193
1580824500000|2020-02-04 13:55:00|495|494|495.3|493.8|495.5|494|494.5|493|51
1580824800000|2020-02-04 14:00:00|495|494|493.5|492.3|495|494|492.5|491.3|218
1580825100000|2020-02-04 14:05:00|493.3|492|493.8|492.5|494.5|493.3|492.8|491.5|118
1580825400000|2020-02-04 14:10:00|493.5|492.3|493.8|492.5|494|492.8|493|491.8|336
1580825700000|2020-02-04 14:15:00|493.5|492.3|494|492.5|494|492.5|492.5|491.3|86
1580826000000|2020-02-04 14:20:00|494.3|492.8|494.5|493.3|494.8|493.5|493.8|492.5|58
1580826300000|2020-02-04 14:25:00|494.3|493|494.8|493.5|494.8|493.5|493.8|492.5|394
1580826600000|2020-02-04 14:30:00|494.5|493.3|493|491.8|494.8|493.5|493|491.8|213
1580826900000|2020-02-04 14:35:00|493.3|491.5|492.5|491.3|494.3|493|492.3|491|467
1580827200000|2020-02-04 14:40:00|492.8|491.5|493.5|492|493.5|492.3|492.3|491|103
1580827500000|2020-02-04 14:45:00|493.8|492.3|494.5|493.3|494.8|493.5|493.8|492|136
1580827800000|2020-02-04 14:50:00|494.8|493.5|493.8|492.5|494.8|493.5|493|491.8|614
1580828100000|2020-02-04 14:55:00|493.5|492.3|493.8|492.5|495.3|493.8|493.5|492.3|236
1580828400000|2020-02-04 15:00:00|493.5|492.3|493|491.8|493.5|492.3|491.5|490.3|371
1580828700000|2020-02-04 15:05:00|492.8|491.5|492|490.5|492.8|491.5|491.3|490|288
1580829000000|2020-02-04 15:10:00|491.8|490.8|491.3|489.8|492|490.8|490.8|489.5|147
1580829300000|2020-02-04 15:15:00|491|489.5|491.8|490.5|492.3|491|490.8|489.5|136
1580829600000|2020-02-04 15:20:00|491.5|490.3|492.3|491|492.8|491.3|491.3|489.8|231
1580829900000|2020-02-04 15:25:00|492.5|491.3|493.3|492|493.3|492|492.3|491|92
1580830200000|2020-02-04 15:30:00|493.5|492.3|493|491.5|493.8|492.3|492.5|491.3|100
1580830500000|2020-02-04 15:35:00|492.8|491.8|493.5|492.3|493.8|492.5|492.8|491.3|127
1580830800000|2020-02-04 15:40:00|493.3|492|492.3|491|493.8|492.5|492|490.8|202
1580831100000|2020-02-04 15:45:00|492.5|490.8|491|489.8|492.5|491|490.8|489.5|200
1580831400000|2020-02-04 15:50:00|490.8|489.5|493|491.5|493|491.8|490.8|489.5|123
1580831700000|2020-02-04 15:55:00|492.8|491.8|492.8|491.5|493.5|492|492|490.8|176
1580832000000|2020-02-04 16:00:00|492.5|491.3|493.3|492|495|493.8|492.5|491.3|665
1580832300000|2020-02-04 16:05:00|493.5|492.3|492|490.8|494|492.8|491.5|490.3|908
1580832600000|2020-02-04 16:10:00|492.3|491|493.8|492.3|494.3|493|491.5|490.3|697
1580832900000|2020-02-04 16:15:00|493.5|492.5|494.5|493.3|494.8|493.3|492.8|491.5|762
1580833200000|2020-02-04 16:20:00|494.8|493.5|493.5|492.3|495.3|494|493.5|492.3|8654
1580833500000|2020-02-04 16:25:00|493.8|492.5|492.5|491.3|494.3|493|492.3|490.8|1585
1580833800000|2020-02-04 16:30:00|492.8|491.5|493.3|491.8|494.8|493.5|492.8|491.3|576
1580834100000|2020-02-04 16:35:00|493|491.5|494.3|493|494.5|493|492.3|491|94
1580834400000|2020-02-04 16:40:00|494|492.8|494.8|493.5|495.3|494|494|492.8|129
1580834700000|2020-02-04 16:45:00|495|493.3|494.3|493|495|493.8|494|492.8|149
1580835000000|2020-02-04 16:50:00|494.5|493.3|494|492.8|494.8|493.5|493.5|492.3|200
1580835300000|2020-02-04 16:55:00|493.8|492.5|493.5|492.3|494|492.8|493.3|492|49
1580835600000|2020-02-04 17:00:00|493.3|492|492.8|491.5|494|492.8|492.8|491.3|68
1580835900000|2020-02-04 17:05:00|492.5|491.3|493.8|492.5|493.8|492.5|492.5|491.3|425
1580836200000|2020-02-04 17:10:00|493.5|492.3|493.3|492|494|492.8|493.3|492|40
1580836500000|2020-02-04 17:15:00|493.5|492.3|494|492.8|494.3|492.8|492.8|491.5|100
1580836800000|2020-02-04 17:20:00|494.3|493|494.3|493|494.3|493|493.8|492.3|84
1580837100000|2020-02-04 17:25:00|494|492.8|495.8|494.5|495.8|494.5|494|492.8|212
1580837400000|2020-02-04 17:30:00|495.5|494.3|495.3|494|496.3|495|495.3|494|48
1580837700000|2020-02-04 17:35:00|495.5|494.3|495.5|494.3|495.8|494.5|494.5|493.3|49
1580838000000|2020-02-04 17:40:00|495.3|494|494.5|493.3|495.3|494|494.3|493|50
1580838300000|2020-02-04 17:45:00|494.8|493.5|494|492.8|494.8|493.5|493.8|492.5|74
1580838600000|2020-02-04 17:50:00|493.8|492.5|493.3|492|493.8|492.8|493|491.5|211
1580838900000|2020-02-04 17:55:00|493.5|492.3|494|492.8|494.3|493|493.3|492|45
1580839200000|2020-02-04 18:00:00|494.3|492.5|493.3|492|494.3|493|492.8|491.5|125
1580839500000|2020-02-04 18:05:00|493|491.8|493.5|492.3|493.5|492.3|492.8|491.5|23
1580839800000|2020-02-04 18:10:00|493.3|492|493.3|492|493.8|492.5|493|491.5|41
1580840100000|2020-02-04 18:15:00|493|491.8|492.8|491.5|493.3|492|492.8|491.5|181
1580840400000|2020-02-04 18:20:00|492.5|491.3|492.8|491.5|493|491.5|492.3|491|42
1580840700000|2020-02-04 18:25:00|492.5|491.3|493|491.5|493.3|492|492.5|491.3|37
1580841000000|2020-02-04 18:30:00|492.8|491.3|492.8|491.5|493|491.8|492.5|491|32
1580841300000|2020-02-04 18:35:00|492.5|491.3|491.8|490.5|492.5|491.3|491.3|490|98
1580841600000|2020-02-04 18:40:00|491.5|490.3|492.3|491|492.3|491|491.3|490|235
1580841900000|2020-02-04 18:45:00|492|490.8|492.8|491.5|493|491.8|492|490.8|31
1580842200000|2020-02-04 18:50:00|492.5|491.3|492.8|491.5|492.8|491.5|492.3|491|43
1580842500000|2020-02-04 18:55:00|493|491.8|492.5|491.3|493.5|492|492.5|491|113
1580842800000|2020-02-04 19:00:00|492.8|491|491.8|490.5|492.8|491.3|491.5|490.3|35
1580843100000|2020-02-04 19:05:00|492|490.8|491.3|490|492.3|491|491|489.8|69
1580843400000|2020-02-04 19:10:00|491|489.8|490|488.8|491.3|490|489.5|488.3|409
1580843700000|2020-02-04 19:15:00|489.8|488.5|488|486.5|490|488.8|487.8|486.5|205
1580844000000|2020-02-04 19:20:00|487.8|486.8|487|485.8|488|486.8|486.8|485.5|1291
1580844300000|2020-02-04 19:25:00|486.8|485.5|485.8|484.5|487.3|486|485.5|484.3|145
1580844600000|2020-02-04 19:30:00|486|484.8|487.3|485.8|487.3|486|485.8|484.5|710
1580844900000|2020-02-04 19:35:00|487|486|487.5|486.3|488.3|487|487|485.8|21
1580845200000|2020-02-04 19:40:00|487.3|486|488|486.5|488|486.8|487.3|486|7
1580845500000|2020-02-04 19:45:00|488.3|486.8|488|486.8|488.3|486.8|488|486.5|15
1580845800000|2020-02-04 19:50:00|488.3|486.5|488|486.8|488.3|486.8|488|486.5|8
1580846100000|2020-02-04 19:55:00|488.3|487|488.8|487.5|488.8|487.5|488.3|486.8|1
1580846400000|2020-02-04 20:00:00|489|487.8|489.3|488|489.5|488.3|488.8|487.5|30
1580846700000|2020-02-04 20:05:00|489.5|487.8|489.8|488.5|489.8|488.5|489|487.8|24
1580847000000|2020-02-04 20:10:00|490|488.3|490.5|489|490.5|489.3|489.5|488.3|12
1580847300000|2020-02-04 20:15:00|490.8|489.3|490.5|489.3|490.8|489.3|490.3|489|3
1580847600000|2020-02-04 20:20:00|490.8|489.5|490.3|488.8|491.5|490|490|488.8|15
1580847900000|2020-02-04 20:25:00|490|489|490.5|489.3|490.5|489.3|490|488.8|2
1580848200000|2020-02-04 20:30:00|490.3|489|489.8|488.5|490.3|489|489.8|488.5|10
1580848500000|2020-02-04 20:35:00|489.5|488.3|489.8|488.5|490|488.8|489.5|488.3|14
1580848800000|2020-02-04 20:40:00|489.5|488.3|489.5|488.3|489.8|488.3|489.5|488.3|0
1580849100000|2020-02-04 20:45:00|489.8|488|489.5|488.3|489.8|488.3|489.3|488|1
1580849400000|2020-02-04 20:50:00|489.3|488|489.3|488|489.5|488|489.3|487.8|1
1580849700000|2020-02-04 20:55:00|489|487.8|488.8|487.5|489|488|488.8|487.5|4
1580850000000|2020-02-04 21:00:00|489|487.3|488.5|487.3|489|487.5|488.3|487|9
1580850300000|2020-02-04 21:05:00|488.3|487|488.5|487|488.8|487.5|488.3|487|8
1580850600000|2020-02-04 21:10:00|488.3|487.3|488.3|486.8|488.5|487.3|488|486.5|0
1580850900000|2020-02-04 21:15:00|488.5|487|488.5|487|488.5|487.3|488.3|486.8|0
1580851200000|2020-02-04 21:20:00|488.3|487.3|488.8|487.5|488.8|487.5|488.3|487|5
1580851500000|2020-02-04 21:25:00|488.5|487.3|488.8|487.3|488.8|487.5|488.5|487.3|6
1580851800000|2020-02-04 21:30:00|488.5|487.5|487.8|486.3|488.5|487.5|487.8|486.3|1
1580852100000|2020-02-04 21:35:00|488|486|487.3|485.8|488|486.8|487.3|485.8|3
1580852400000|2020-02-04 21:40:00|487.5|486|487.3|485.8|487.5|486|487|485.8|0
1580852700000|2020-02-04 21:45:00|487|486|487|485.5|487.3|486|486.8|485.3|16
1580853000000|2020-02-04 21:50:00|486.8|485.3|487.3|485.5|487.3|485.8|486.3|484.8|14
1580853300000|2020-02-04 21:55:00|487.5|485.8|487.8|486|487.8|486.3|487.3|485.5|3
1580853600000|2020-02-04 22:00:00|488.3|486.3|488.3|486.5|488.3|486.8|488|486.3|0
1580854500000|2020-02-04 22:15:00|488||488||488.5||488||0
1580854800000|2020-02-04 22:20:00|488.3||488||488.5||488||0
1580855100000|2020-02-04 22:25:00|488.3|486.8|488.3|486.3|488.3|486.8|488|486.3|0
1580856000000|2020-02-04 22:40:00|487.8||487.8||488.3||487.8||0
1580856300000|2020-02-04 22:45:00|488||488||488||488||0
1580856600000|2020-02-04 22:50:00|488.3||488.3||488.3||488.3||0
1580868000000|2020-02-05 02:00:00|493|491.3|492|490.5|493|491.5|492|490.5|0
1580868300000|2020-02-05 02:05:00|492.3|490.8|492|490.5|492.3|491|492|490.5|1
1580868600000|2020-02-05 02:10:00|491.8|490.8|492|490.5|492|490.8|491.8|490.5|2
1580868900000|2020-02-05 02:15:00|491.8|490.8|492.5|491|492.5|491|491.8|490.5|1
1580869200000|2020-02-05 02:20:00|492.3|491.3|492|490.8|492.5|491.3|492|490.8|0
1580869500000|2020-02-05 02:25:00|491.8|490.5|491.8|490.5|492|490.5|491.8|490.5|0
1580869800000|2020-02-05 02:30:00|492|490.3|492.3|491|492.3|491|491.5|490.3|3
1580870100000|2020-02-05 02:35:00|492.5|490.8|492.3|491|492.8|491.3|492.3|490.8|1
1580870400000|2020-02-05 02:40:00|492.5|491.3|492.5|491.3|492.8|491.5|492.3|491|0
1580870700000|2020-02-05 02:45:00|492.3|491|492.5|491.3|492.5|491.3|492.3|491|6
1580871000000|2020-02-05 02:50:00|492.8|491|492.8|491.5|493|491.5|492.8|491|5
1580871300000|2020-02-05 02:55:00|493|491.3|493|491.5|493|491.8|492.8|491.3|0
1580871600000|2020-02-05 03:00:00|492.8|491.3|492.5|491.3|492.8|491.5|492.5|491.3|0
1580871900000|2020-02-05 03:05:00|492.8|491.5|492.8|491.5|492.8|491.5|492.5|491.3|0
1580872200000|2020-02-05 03:10:00|492.5|491.3|492.5|491|492.8|491.5|492.5|491|0
1580872500000|2020-02-05 03:15:00|492.8|491.3|492.8|491.5|492.8|491.5|492.5|491|0
1580872800000|2020-02-05 03:20:00|492.5|491.3|492.8|491.3|492.8|491.5|492.5|491.3|9
1580873100000|2020-02-05 03:25:00|492.5|491.5|492.8|491.5|492.8|491.5|492.5|491.3|0
1580873400000|2020-02-05 03:30:00|492.5|491.3|492.8|491.5|492.8|491.5|492.5|491.3|1
1580873700000|2020-02-05 03:35:00|492.5|491.3|492.8|491.3|492.8|491.5|492.5|491.3|0
1580874000000|2020-02-05 03:40:00|492.5|491|492.5|491|492.5|491.3|492.3|491|2
1580874300000|2020-02-05 03:45:00|492.3|491.3|492.3|491|492.3|491.3|492.3|491|0
1580874600000|2020-02-05 03:50:00|492|490.8|492|490.8|492|490.8|492|490.8|0
1580874900000|2020-02-05 03:55:00|491.8|490.5|491.8|490.5|491.8|490.5|491.8|490.3|3
1580875200000|2020-02-05 04:00:00|||||||||1
1580875500000|2020-02-05 04:05:00|492|490.8|492|490.8|492.3|490.8|492|490.5|0
1580875800000|2020-02-05 04:10:00|492.3||492||492.3||492||0
1580876400000|2020-02-05 04:20:00|492.3|491|492.3|490.8|492.3|491|492.3|490.8|0
1580876700000|2020-02-05 04:25:00|492|491|492|490.8|492|491|492|490.8|48
1580877000000|2020-02-05 04:30:00||490.5||490.8||490.8||490.5|0
1580877300000|2020-02-05 04:35:00||490.5||490.8||490.8||490.5|0
1580877600000|2020-02-05 04:40:00|491.8|490.5|491.8|490.5|491.8|490.8|491.8|490.5|0
1580877900000|2020-02-05 04:45:00|492|490.8|491.8|490.5|492|490.8|491.8|490.3|0
1580878200000|2020-02-05 04:50:00|492|490.3|492|490.8|492.3|490.8|492|490.3|63
1580878500000|2020-02-05 04:55:00|492.3||492||492.3||492||2
1580878800000|2020-02-05 05:00:00|491.8|490.5|492|490.5|492|490.8|491.8|490.5|0
1580879100000|2020-02-05 05:05:00|492.3|490.8|492.3|491|492.3|491|492.3|490.5|0
1580879400000|2020-02-05 05:10:00|492|490.8|492.3|491|492.3|491|491.8|490.5|113
1580879700000|2020-02-05 05:15:00||490.8||490.8||491||490.8|0
1580880000000|2020-02-05 05:20:00|492|491|492|490.5|492|491|491.8|490.5|3
1580880300000|2020-02-05 05:25:00|491.8|490.8|491.8|490.5|492|490.8|491.8|490.3|0
1580880600000|2020-02-05 05:30:00|491.5|490.3|491.5|490.3|491.8|490.5|491.5|490|0
1580880900000|2020-02-05 05:35:00|491.8|490.5|491.5|490.3|492|490.5|491.5|490.3|5
1580881200000|2020-02-05 05:40:00|491.8|490.5|491.5|490|491.8|490.5|491.3|490|0
1580881500000|2020-02-05 05:45:00|491.3|490.3|491.5|490.3|491.5|490.3|491.3|490|0
1580881800000|2020-02-05 05:50:00|491.3|490|491|489.8|491.3|490.3|490.8|489.5|3
1580882100000|2020-02-05 05:55:00|490.8|489.5|491|489.8|491|489.8|490.8|489.5|7
1580882400000|2020-02-05 06:00:00|490.8|489.5|491.3|490|491.3|490|490.8|489.5|0
1580882700000|2020-02-05 06:05:00|491|489.8|491.5|490|491.5|490|491|489.8|0
1580883000000|2020-02-05 06:10:00|491.3|490.3|491.5|490|491.8|490.5|491.3|490|0
1580883300000|2020-02-05 06:15:00|491.3|490.3|491.5|490.3|491.5|490.3|491.3|489.8|0
1580883600000|2020-02-05 06:20:00|491.3|490|491|489.8|491.5|490.3|491|489.8|0
1580883900000|2020-02-05 06:25:00|491.3|490|491|489.8|491.3|490|491|489.8|0
1580884200000|2020-02-05 06:30:00|491.3|489.5|491.3|489.8|491.3|490|491|489.5|1
1580884500000|2020-02-05 06:35:00|491|490|491.5|490|491.5|490.3|491|489.8|1
1580884800000|2020-02-05 06:40:00|491.3|489.8|491.3|490|491.5|490|491|489.8|0
1580885100000|2020-02-05 06:45:00|491.5||491.3||491.5||491.3||0
1580885400000|2020-02-05 06:50:00|491.5|490.3|491.5|490.3|491.5|490.3|491.5|490.3|1
1580885700000|2020-02-05 06:55:00|491.3|490|491.3|490|491.5|490.3|491.3|490|5
1580886000000|2020-02-05 07:00:00|491|489.8|490.5|489.3|491|489.8|490.3|489|58
1580886300000|2020-02-05 07:05:00|490.3|489|490|488.8|490.3|489.3|489.8|488.5|46
1580886600000|2020-02-05 07:10:00|489.8|488.5|489.5|488.3|490|488.8|489.3|488|83
1580886900000|2020-02-05 07:15:00|489.3|488|488.3|487|489.3|488|488.3|487|14
1580887200000|2020-02-05 07:20:00|488.5|487.3|488.3|487|488.5|487.3|488.3|487|36
1580887500000|2020-02-05 07:25:00|488|486.8|488.5|487.3|488.8|487.5|488|486.8|21
1580887800000|2020-02-05 07:30:00|488.3|487|488.8|487.5|488.8|487.5|488.3|487|17
1580888100000|2020-02-05 07:35:00|489|487.8|488.8|487.5|489|487.8|488.8|487.5|49
1580888400000|2020-02-05 07:40:00|489|487.8|488.8|487.5|489|487.8|488.8|487.5|74
1580888700000|2020-02-05 07:45:00|488.5|487.3|488.5|487|488.8|487.5|488.3|487|75
1580889000000|2020-02-05 07:50:00|488.3|487.3|487.8|486.5|488.5|487.3|487.8|486.5|213
1580889300000|2020-02-05 07:55:00|487.5|486.3|487.5|486.3|487.5|486.3|487|485.8|96
1580889600000|2020-02-05 08:00:00|487.3|486|487.3|486|487.5|486.3|487|485.8|31
1580889900000|2020-02-05 08:05:00|487.5|485.8|487.5|486.3|487.5|486.3|487.3|485.8|14
1580890200000|2020-02-05 08:10:00|487.8|486.5|489|487.8|489.3|488|487.8|486.3|267
1580890500000|2020-02-05 08:15:00|489.3|488|488.3|487|489.3|488|488|486.5|74
1580890800000|2020-02-05 08:20:00|488.5|487.3|489.5|488.3|489.5|488.3|488.3|487|82
1580891100000|2020-02-05 08:25:00|489.3|488|489.3|488|489.5|488.3|488.8|487.5|1532
1580891400000|2020-02-05 08:30:00|489.5|488.3|490.3|489|490.5|489.3|488.5|487|427
1580891700000|2020-02-05 08:35:00|490|488.8|492|490.8|492.3|491|490|488.8|305
1580892000000|2020-02-05 08:40:00|491.8|490.5|491.8|490.5|493.5|492|491.8|490.5|539
1580892300000|2020-02-05 08:45:00|492|490.8|494|492.8|494.5|493.3|491.8|490.5|607
1580892600000|2020-02-05 08:50:00|493.8|492.5|492.8|491.5|494.3|493|492.5|491.3|363
1580892900000|2020-02-05 08:55:00|492.5|491.3|494.8|493.5|494.8|493.5|492.5|491.3|377
1580893200000|2020-02-05 09:00:00|494.5|493.3|494.8|493.5|494.8|493.5|493.5|492.3|191
1580893500000|2020-02-05 09:05:00|495|493.8|498.3|497|498.8|497.5|495|493.8|688
1580893800000|2020-02-05 09:10:00|498|496.8|497.3|495.8|498.3|497|497|495.5|459
1580894100000|2020-02-05 09:15:00|497.5|496|499.5|498|499.8|498.3|497.3|496|515
1580894400000|2020-02-05 09:20:00|499.3|497.8|498.8|497.5|500.3|499|498|496.8|315
1580894700000|2020-02-05 09:25:00|499|497.8|499.8|498.5|500.3|499|499|497.5|468
1580895000000|2020-02-05 09:30:00|500|498.8|499|497.8|500.8|499.5|499|497.8|212
1580895300000|2020-02-05 09:35:00|499.3|497.5|500.3|499|500.5|499.3|499|497.5|579
1580895600000|2020-02-05 09:40:00|500.5|499.3|500.3|499|500.5|499.3|499.8|498.5|313
1580895900000|2020-02-05 09:45:00|500.5|498.8|499.8|498.5|500.5|499|499.8|498.5|152
1580896200000|2020-02-05 09:50:00|500|498.8|499.5|498|500.8|499.5|499.3|498|256
1580896500000|2020-02-05 09:55:00|499.3|497.8|500.3|498.8|500.3|498.8|499|497.8|61
1580896800000|2020-02-05 10:00:00|500|498.5|500|498.8|500.3|499|499.5|498.3|59
1580897100000|2020-02-05 10:05:00|499.8|498.5|500.5|499|500.5|499.3|499.5|498.3|120
1580897400000|2020-02-05 10:10:00|500.3|499.3|500.5|499.3|501.3|499.8|500.3|499|215
1580897700000|2020-02-05 10:15:00|500.8|499.5|501|499.5|501.3|500|500.5|499.3|124
1580898000000|2020-02-05 10:20:00|501.3|499.8|499.8|498.5|501.3|499.8|499.8|498.3|94
1580898300000|2020-02-05 10:25:00|500|498.8|499.8|498.5|500.3|499|499|497.8|119
1580898600000|2020-02-05 10:30:00|499.5|498.3|499.8|498.5|499.8|498.5|498.8|497.5|81
1580898900000|2020-02-05 10:35:00|500|498.3|500.5|499.3|500.8|499.5|499.8|498.3|90
1580899200000|2020-02-05 10:40:00|500.8|499.5|500|498.8|501.3|500|500|498.8|120
1580899500000|2020-02-05 10:45:00|499.8|498.5|499.3|497.8|500|498.8|499|497.5|81
1580899800000|2020-02-05 10:50:00|499|498|500.3|499|500.5|499.3|499|497.8|142
1580900100000|2020-02-05 10:55:00|500.5|498.8|500.8|499.5|501.3|500|500|498.5|66
1580900400000|2020-02-05 11:00:00|501|499.8|500.8|499.5|501|499.8|500.3|499|111
1580900700000|2020-02-05 11:05:00|501|499.8|500.8|499.5|501.3|500|500.8|499.5|53
1580901000000|2020-02-05 11:10:00|501|499.8|501.3|500|501.3|500|500.8|499.8|21
1580901300000|2020-02-05 11:15:00|501.5|499.8|502|500.8|502.5|501.3|501.3|499.8|101
1580901600000|2020-02-05 11:20:00|502.3|501|503.8|502.5|504|502.8|502.3|501|225
1580901900000|2020-02-05 11:25:00|503.5|502.3|503.5|502.3|504|502.8|503.3|502|97
1580902200000|2020-02-05 11:30:00|503.3|502|504|502.8|504|502.8|503.3|502|55
1580902500000|2020-02-05 11:35:00|503.8|502.5|502.8|501.5|504.3|502.8|502|500.8|205
1580902800000|2020-02-05 11:40:00|502.5|501.3|502|500.8|502.8|501.5|501|499.8|102
1580903100000|2020-02-05 11:45:00|501.8|500.5|501.5|500.3|502|500.8|501.3|500|262
1580903400000|2020-02-05 11:50:00|501.3|500|501|499.8|501.5|500.3|500.5|499|87
1580903700000|2020-02-05 11:55:00|500.8|499.5|501.8|500.3|501.8|500.5|500.8|499.5|66
1580904000000|2020-02-05 12:00:00|501.5|500.5|501|499.8|501.5|500.5|501|499.8|105
1580904300000|2020-02-05 12:05:00|500.8|499.5|500.8|499.5|501|499.8|500.8|499.3|22
1580904600000|2020-02-05 12:10:00|501|499.8|501.5|500.3|501.5|500.3|500.8|499.5|66
1580904900000|2020-02-05 12:15:00|501.3|500|500.5|499.3|501.3|500|500.3|499|55
1580905200000|2020-02-05 12:20:00|500.8|499.5|500.3|499|500.8|499.5|500.3|498.8|244
1580905500000|2020-02-05 12:25:00|500.5|499.3|500.3|498.8|500.5|499.3|500|498.8|48
1580905800000|2020-02-05 12:30:00|500|498.5|500.3|498.8|500.3|498.8|499.3|498|35
1580906100000|2020-02-05 12:35:00|500|499|501.8|500.3|501.8|500.5|500|498.8|87
1580906400000|2020-02-05 12:40:00|501.5|500|500.5|499.3|501.8|500.3|500.3|499|35
1580906700000|2020-02-05 12:45:00|500.3|499|500.5|499.3|500.5|499.3|500|498.8|69
1580907000000|2020-02-05 12:50:00|500.8|499|500.8|499.5|501|499.8|500.5|499|47
1580907300000|2020-02-05 12:55:00|500.5|499.3|500.5|499|501.3|500|500.3|498.8|68
1580907600000|2020-02-05 13:00:00|500.3|498.8|501.5|500|501.5|500.3|500|498.5|48
1580907900000|2020-02-05 13:05:00|501.3|500.3|502.8|501.5|502.8|501.5|501|499.8|148
1580908200000|2020-02-05 13:10:00|503|501.3|502.8|501.5|503|501.5|502.3|501|48
1580908500000|2020-02-05 13:15:00|503|501.8|503.8|502.5|503.8|502.5|502.8|501.5|113
1580908800000|2020-02-05 13:20:00|503.5|502.3|503.8|502.5|504|502.5|503|501.5|188
1580909100000|2020-02-05 13:25:00|503.5|502.3|502.5|501|503.5|502.3|502.3|501|50
1580909400000|2020-02-05 13:30:00|502.3|501.3|502.8|501.5|503|501.8|501.3|500|69
1580909700000|2020-02-05 13:35:00|502.5|501.3|502.8|501.3|503.8|502.5|502.3|501|69
1580910000000|2020-02-05 13:40:00|502.5|501|502.5|501.3|503.5|502.3|502.3|500.8|426
1580910300000|2020-02-05 13:45:00|502.8|501.5|503|501.8|503.3|502|502|500.8|209
1580910600000|2020-02-05 13:50:00|502.8|501.5|503.3|502|503.3|502|502.5|501.3|139
1580910900000|2020-02-05 13:55:00|503.5|502.3|503.3|501.8|504|502.8|503|501.5|102
1580911200000|2020-02-05 14:00:00|503.5|502|501.3|500|503.8|502.3|501|499.5|70
1580911500000|2020-02-05 14:05:00|501|499.8|502|500.8|502.3|500.8|501|499.8|49
1580911800000|2020-02-05 14:10:00|502.3|500.5|501.8|500.5|502.5|501.3|501|499.8|62
1580912100000|2020-02-05 14:15:00|501.5|500.3|502.5|501.3|502.8|501.5|501.3|500|156
1580912400000|2020-02-05 14:20:00|502.8|501.5|503.5|502.3|504|502.8|502.5|501.3|140
1580912700000|2020-02-05 14:25:00|503.8|502.5|504.5|503.3|504.8|503.5|503.3|502|99
1580913000000|2020-02-05 14:30:00|504.8|503.5|508.3|507|509|507.8|504.5|503|1007
1580913300000|2020-02-05 14:35:00|508.5|507.3|507|505.5|508.5|507.3|506.3|505|143
1580913600000|2020-02-05 14:40:00|506.8|505.3|507.3|506|507.5|506|505.5|504.3|311
1580913900000|2020-02-05 14:45:00|507.5|505.8|508|506.8|508.3|507|506.8|505.5|189
1580914200000|2020-02-05 14:50:00|507.8|506.5|508.3|507|509|507.8|507.5|506.3|151
1580914500000|2020-02-05 14:55:00|508|506.8|508.8|507.3|509.3|508|508|506.8|153
1580914800000|2020-02-05 15:00:00|508.5|507|510.3|509|510.5|509.3|508.3|506.8|5950
1580915100000|2020-02-05 15:05:00|510|508.8|509|507.8|511.3|510|508.8|507.5|728
1580915400000|2020-02-05 15:10:00|508.8|507.5|508.5|507.3|509|507.8|507.8|506.5|422
1580915700000|2020-02-05 15:15:00|508.8|507|509.8|508.5|510|508.8|508.3|507|210
1580916000000|2020-02-05 15:20:00|510|508.8|511.3|510|511.5|510.3|509.8|508.5|204
1580916300000|2020-02-05 15:25:00|511|509.8|511.3|509.8|511.8|510.5|510.3|508.8|469
1580916600000|2020-02-05 15:30:00|512|510.5|513.5|512|513.8|512.5|510|508.5|409
1580916900000|2020-02-05 15:35:00|513.3|512.3|511.3|510|514|512.8|511.3|509.8|537
1580917200000|2020-02-05 15:40:00|511|509.8|508.5|507.3|511.5|510|507.5|506.3|2551
1580917500000|2020-02-05 15:45:00|508.3|507|508.8|507.5|510|508.8|508.3|506.8|458
1580917800000|2020-02-05 15:50:00|508.5|507.3|507.5|506|509.5|508.3|507.3|506|143
1580918100000|2020-02-05 15:55:00|507.3|506.3|508|506.8|509.3|508|507.3|506.3|180
1580918400000|2020-02-05 16:00:00|507.8|506.5|505.8|504.5|508.3|507|505.8|504.5|279
1580918700000|2020-02-05 16:05:00|506|504.8|506.5|505|507.3|506|504.5|503|1362
1580919000000|2020-02-05 16:10:00|506.3|505.3|505.3|504|506.5|505.3|504.3|503|593
1580919300000|2020-02-05 16:15:00|505|503.8|505.8|504.5|506|504.5|504.8|503.5|243
1580919600000|2020-02-05 16:20:00|505.5|504.3|507|505.8|507.8|506.5|505.3|503.8|502
1580919900000|2020-02-05 16:25:00|506.8|505.5|507|505.8|507.8|506.5|505.5|504.3|3587
1580920200000|2020-02-05 16:30:00|507.3|505.5|508.5|507|508.8|507.5|506.5|505|247
1580920500000|2020-02-05 16:35:00|508.3|507.3|508|506.8|508.5|507.3|507.3|505.8|89
1580920800000|2020-02-05 16:40:00|508.3|507|508.8|507.5|508.8|507.5|508|506.8|34
1580921100000|2020-02-05 16:45:00|509|507.3|508.8|507.5|509|507.5|508.3|507|66
1580921400000|2020-02-05 16:50:00|508.5|507.3|508.3|507|508.8|507.3|507.3|505.8|116
1580921700000|2020-02-05 16:55:00|508.5|507.3|509|507.8|509|507.8|508|506.8|35
1580922000000|2020-02-05 17:00:00|508.8|507.5|509.5|508|509.5|508|508.5|507.3|85
1580922300000|2020-02-05 17:05:00|509.3|508.3|509.5|508.3|510.5|509.3|509.3|508|96
1580922600000|2020-02-05 17:10:00|509.3|508|509.5|508.3|509.5|508.3|508.8|507.5|13
1580922900000|2020-02-05 17:15:00|509.8|508|509.5|508.3|510.3|509|509.5|508|94
1580923200000|2020-02-05 17:20:00|509.8|508|509|507.8|509.8|508|508.8|507.5|36
1580923500000|2020-02-05 17:25:00|509.3|508|509.5|508.3|509.8|508.5|509.3|508|4
1580923800000|2020-02-05 17:30:00|509.8|508.5|510.8|509.5|510.8|509.5|509.5|508.5|10
1580924100000|2020-02-05 17:35:00|510.5|509.3|511.3|510|511.5|510|510.5|509.3|71
1580924400000|2020-02-05 17:40:00|511.5|510.3|511.3|510|512|510.8|511.3|510|81
1580924700000|2020-02-05 17:45:00|511.5|509.8|511|509.5|511.5|510|510.8|509.5|36
1580925000000|2020-02-05 17:50:00|510.8|509.8|510.5|509.3|511|509.8|510.3|509|32
1580925300000|2020-02-05 17:55:00|510.3|509|509.3|508|510.5|509.3|509|507.8|66
1580925600000|2020-02-05 18:00:00|509|507.8|508.3|507|509.3|507.8|507.5|506.3|55
1580925900000|2020-02-05 18:05:00|508|506.8|507.5|506.3|508|506.8|507.3|506|14
1580926200000|2020-02-05 18:10:00|507.8|506.5|507.8|506.5|508|506.8|507.8|506.5|7
1580926500000|2020-02-05 18:15:00|507.5|506.3|506.8|505.5|507.5|506.3|506.5|505.3|108
1580926800000|2020-02-05 18:20:00|507|505.8|506.5|505.3|507|505.8|506.3|505|58
1580927100000|2020-02-05 18:25:00|506.8|505.5|505.8|504.5|506.8|505.5|505.8|504.5|55
1580927400000|2020-02-05 18:30:00|506|504.8|505.5|504.3|506.3|504.8|505.5|504.3|24
1580927700000|2020-02-05 18:35:00|505.3|504|505|503.8|505.8|504.5|505|503.5|23
1580928000000|2020-02-05 18:40:00|505.3|504|505.5|504.3|505.8|504.5|505|503.8|16
1580928300000|2020-02-05 18:45:00|505.8|504.5|505.3|503.8|506|504.8|505.3|503.8|21
1580928600000|2020-02-05 18:50:00|505.5|504|505.3|504|506|504.8|505.3|504|5
1580928900000|2020-02-05 18:55:00|505.5|504.3|505.5|504.3|506|504.5|505.3|504|5
1580929200000|2020-02-05 19:00:00|505.3|504|504.3|503|505.5|504.3|504.3|503|149
1580929500000|2020-02-05 19:05:00|504.5|503.3|504|502.8|505|503.8|503.8|502.5|42
1580929800000|2020-02-05 19:10:00|503.8|502.5|504.5|503|504.5|503.3|503.8|502.5|82
1580930100000|2020-02-05 19:15:00|504.3|502.8|504.5|503.3|504.8|503.5|503.8|502.5|40
1580930400000|2020-02-05 19:20:00|504.8|503|504|502.8|504.8|503.3|503.5|502.3|44
1580930700000|2020-02-05 19:25:00|504.3|502.5|504.5|503.3|504.8|503.5|502.8|501.3|386
1580931000000|2020-02-05 19:30:00|504.3|503|503.5|502.3|505.3|504|502|500.8|456
1580931300000|2020-02-05 19:35:00|503.8|502.5|503.5|502.3|504.3|502.8|502.8|501.5|138
1580931600000|2020-02-05 19:40:00|503.3|502|504.8|503.3|504.8|503.3|503.3|502|16
1580931900000|2020-02-05 19:45:00|505|503.5|504.8|503.5|505|503.8|504.8|503.3|13
1580932200000|2020-02-05 19:50:00|505|503.3|505.3|503.8|505.3|504|504.8|503.3|2
1580932500000|2020-02-05 19:55:00|505|504|506|504.5|506.3|505|505|503.8|62
1580932800000|2020-02-05 20:00:00|505.8|504.8|506.3|504.8|506.5|505.3|505.8|504.5|15
1580933100000|2020-02-05 20:05:00|506.5|505|507.3|505.8|507.5|506.3|506.5|505|59
1580933400000|2020-02-05 20:10:00|507.5|506.3|506.5|505.3|507.8|506.5|506.3|505|20
1580933700000|2020-02-05 20:15:00|506.3|505|506.5|505|506.8|505.5|506.3|505|0
1580934000000|2020-02-05 20:20:00|506.3|505.3|506.8|505.3|506.8|505.3|506.3|505|17
1580934300000|2020-02-05 20:25:00|506.5|505.5|506.8|505.5|507|505.8|506.5|505.3|13
1580934600000|2020-02-05 20:30:00|507|505.3|505.5|504.3|507|505.3|505.5|504.3|5
1580934900000|2020-02-05 20:35:00|505.8|504.5|506.3|505|506.5|505|505.8|504.3|1
1580935200000|2020-02-05 20:40:00|506.5|505.3|506.3|505|506.5|505.3|506.3|505|0
1580935500000|2020-02-05 20:45:00|506.5|505.3|506.5|505.3|507|505.8|506.3|504.8|36
1580935800000|2020-02-05 20:50:00|506.3|505|505.8|504.5|506.3|505|505.3|504|30
1580936100000|2020-02-05 20:55:00|505.5|504.3|506|504.5|506|504.8|505.5|504.3|1
1580936400000|2020-02-05 21:00:00|505.8|504.8|506.3|504.8|506.3|505|505.8|504.5|7
1580936700000|2020-02-05 21:05:00|506.5|505|506.8|505.5|506.8|505.5|506.3|505|2
1580937000000|2020-02-05 21:10:00|507|505.3|507|505.5|507|505.5|506.8|505.3|1
1580937300000|2020-02-05 21:15:00|506.8|505.8|507|505.5|507.3|505.8|506.8|505.3|1
1580937600000|2020-02-05 21:20:00|506.8|505.8|507|505.5|507|505.8|506.8|505.5|0
1580937900000|2020-02-05 21:25:00|506.8|505.8|506.8|505.5|507|505.8|506.5|505.3|0
1580938200000|2020-02-05 21:30:00|507|505.8|507.5|506.3|507.8|506.5|507|505.8|21
1580938500000|2020-02-05 21:35:00|507.8|506|508|506.5|508|506.5|507.5|506|0
1580938800000|2020-02-05 21:40:00|508.3|506.8|507.5|506.3|508.5|507|507.5|506|20
1580939100000|2020-02-05 21:45:00|507.8|506|508.3|507|508.5|507|507.5|506|17
1580939400000|2020-02-05 21:50:00|508.5|507.3|508.3|507|508.5|507.3|508.3|506.8|80
1580939700000|2020-02-05 21:55:00|508.5|506.8|507.8|506|508.5|507|507.5|506|7
1580940000000|2020-02-05 22:00:00|507.5|505.5|507.8|505.8|508|505.8|507.5|505.3|0
1580940300000|2020-02-05 22:05:00|507.5|505.5|507.8|505.5|507.8|505.5|507.5|505.5|0
1580941200000|2020-02-05 22:20:00|507.5||507.5||507.5||507.5||0
1580941500000|2020-02-05 22:25:00|507.8||507.8||507.8||507.8||0
1580942400000|2020-02-05 22:40:00|508||508||508||508||0
1580943300000|2020-02-05 22:55:00|507.8||508||508||507.8||0
1580954400000|2020-02-06 02:00:00|509|507.8|509.3|507.8|509.3|508|508.8|507.5|5
1580954700000|2020-02-06 02:05:00|509.5|508|509|507.8|509.5|508.3|509|507.8|10
1580955000000|2020-02-06 02:10:00|509.3|508|509|507.8|509.3|508|509|507.5|0
1580955300000|2020-02-06 02:15:00|509.3|507.5|509|507.5|509.3|507.8|509|507.5|0
1580955600000|2020-02-06 02:20:00|508.8|507.8|509|507.8|509|507.8|508.8|507.3|0
1580955900000|2020-02-06 02:25:00|509.3|508|509.3|507.8|509.5|508.3|509.3|507.8|0
1580956200000|2020-02-06 02:30:00|509.5|508|509.3|507.8|509.5|508.3|509|507.8|0
1580956500000|2020-02-06 02:35:00|509|508|509.3|508|509.5|508|509|508|0
1580956800000|2020-02-06 02:40:00|509.5|508.3|510|508.5|510|508.8|509.3|508|10
1580957100000|2020-02-06 02:45:00|510.3|508.8|513|511.8|513.5|512.3|510.3|508.8|29
1580957400000|2020-02-06 02:50:00|513.5|512.3|512.5|511.3|514|512.8|512.3|511|22
1580957700000|2020-02-06 02:55:00|512.8|511|511.8|510.3|512.8|511|511.5|510|0
1580958000000|2020-02-06 03:00:00|511.5|510.5|511.8|510.3|512|510.8|511.5|510.3|1
1580958300000|2020-02-06 03:05:00|511.5|510.5|511.8|510.5|512|510.8|511.5|510.3|0
1580958600000|2020-02-06 03:10:00|511.5|510.3|511.3|510|511.8|510.5|511.3|509.8|0
1580958900000|2020-02-06 03:15:00|511.5|509.8|511.3|509.8|511.5|510.3|511|509.8|1
1580959200000|2020-02-06 03:20:00|511|510|511.5|510|511.5|510.3|511|509.8|0
1580959500000|2020-02-06 03:25:00|511.3|510.3|511.5|510|511.5|510.3|511.3|510|2
1580959800000|2020-02-06 03:30:00|511.3|510.3|511.3|510|511.5|510.3|511.3|510|0
1580960100000|2020-02-06 03:35:00|511.5|510.3|511.8|510.5|512|510.8|511.3|510|53
1580960400000|2020-02-06 03:40:00|511.5|510.3|511.3|510|511.5|510.3|511|509.8|1
1580960700000|2020-02-06 03:45:00|511.5|510.3|511.5|510.3|511.5|510.3|511.3|510|2
1580961000000|2020-02-06 03:50:00|511.3|510|510.8|509.5|511.5|510.3|510.8|509.5|9
1580961300000|2020-02-06 03:55:00|510.5|509.3|510.5|509.3|510.8|509.5|510.5|509|0
1580961600000|2020-02-06 04:00:00|510.3|509|510.8|509.5|511|509.5|510.3|509|1
1580961900000|2020-02-06 04:05:00|510.5|509.3|510.8|509.5|511.3|509.8|510.5|509.3|1
1580962200000|2020-02-06 04:10:00|511|509.3|510.5|509.3|511|509.5|510.5|509.3|2
1580962500000|2020-02-06 04:15:00|510.3|509|510.5|509|510.5|509.3|510.3|509|3
1580962800000|2020-02-06 04:20:00|510.3|509.3|510.5|509.3|510.5|509.3|510.3|509|2
1580963100000|2020-02-06 04:25:00|510.8|509.5|510.8|509.5|510.8|509.5|510.8|509.5|2
1580963400000|2020-02-06 04:30:00|511.3|510|511|509.5|511.3|510|510.8|509.5|4
1580963700000|2020-02-06 04:35:00|510.8|509.3|510.5|509.3|511|509.3|510.5|509.3|2
1580964000000|2020-02-06 04:40:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|1
1580964300000|2020-02-06 04:45:00|510.8|509.5|510.8|509.5|510.8|509.5|510.5|509.3|0
1580964600000|2020-02-06 04:50:00|511|509.3|511|509.5|511.3|510|511|509.3|0
1580964900000|2020-02-06 04:55:00|510.8|509.8|511|509.5|511|509.8|510.8|509.5|0
1580965200000|2020-02-06 05:00:00|510.8|509.8|511|509.8|511|509.8|510.8|509.3|0
1580965500000|2020-02-06 05:05:00|511.3|510|512|510.5|512.8|511.3|511|509.8|25
1580965800000|2020-02-06 05:10:00|511.8|510.8|512|510.5|512.3|510.8|511.5|510.3|0
1580966100000|2020-02-06 05:15:00|511.8|510.8|511.8|510.3|512|510.8|511.8|510.3|0
1580966400000|2020-02-06 05:20:00|511.5|510.5|511.8|510.3|511.8|510.5|511.5|510.3|0
1580966700000|2020-02-06 05:25:00|512|510.5|512|510.8|512.3|511|511.8|510.5|0
1580967000000|2020-02-06 05:30:00|512.3|511|512|510.5|512.3|511|511.8|510.3|1
1580967300000|2020-02-06 05:35:00|511.8|510.8|512|510.8|512.3|510.8|511.8|510.5|0
1580967600000|2020-02-06 05:40:00|512.3|510.5|512.5|511.3|512.5|511.3|512|510.5|9
1580967900000|2020-02-06 05:45:00|512.8|511.5|512.3|510.8|512.8|511.5|512|510.8|12
1580968200000|2020-02-06 05:50:00|512.5|511|512.8|511.3|512.8|511.5|512.5|510.8|15
1580968500000|2020-02-06 05:55:00|512.5|511.5|512.8|511.3|512.8|511.5|512.5|511.3|2
1580968800000|2020-02-06 06:00:00|512.5|511|513|511.8|513.3|512|512.5|511|2
1580969100000|2020-02-06 06:05:00|513.3|512|513|511.8|513.3|512|512.8|511.5|1
1580969400000|2020-02-06 06:10:00|513.3|511.5|513|511.5|513.3|512|512.8|511.3|0
1580969700000|2020-02-06 06:15:00|512.8|511.8|512.8|511.5|513|511.8|512.8|511.5|1
1580970000000|2020-02-06 06:20:00|512.5|511.3|511.8|510.3|512.8|511.3|511.5|510.3|0
1580970300000|2020-02-06 06:25:00|511.5|510.5|511.8|510.3|512|510.5|511.5|510|0
1580970600000|2020-02-06 06:30:00|511.5|510.5|511.5|510|511.8|510.5|511.3|510|0
1580970900000|2020-02-06 06:35:00|511.3|510.3|512|510.8|512|510.8|511.3|510|23
1580971200000|2020-02-06 06:40:00|512.3|511|512.3|511|512.3|511|512.3|511|32
1580971500000|2020-02-06 06:45:00|511.8|510.5|512.3|510.8|512.3|511|511.8|510.5|150
1580971800000|2020-02-06 06:50:00|512|510.5|512|510.8|512|510.8|511.8|510.3|16
1580972100000|2020-02-06 06:55:00|511.8|510.5|511.5|510.3|512|510.8|511.3|510|6
1580972400000|2020-02-06 07:00:00|511.3|510|510.5|509.3|511.3|510|510.3|509|6
1580972700000|2020-02-06 07:05:00|510.3|509|510.5|509|510.5|509.3|510.3|509|2
1580973000000|2020-02-06 07:10:00|510.3|509.3|511|509.8|511|509.8|510.3|509|24
1580973300000|2020-02-06 07:15:00|511.3|510|510.8|509.5|511.5|510.3|510.8|509.5|13
1580973600000|2020-02-06 07:20:00|511|509.8|510.8|509.5|511|509.8|510.8|509.3|26
1580973900000|2020-02-06 07:25:00|511.3|510|511|509.8|511.3|510|511|509.5|16
1580974200000|2020-02-06 07:30:00|510.8|509.5|510.3|508.8|511|509.8|510|508.8|1175
1580974500000|2020-02-06 07:35:00|510|508.5|510.5|509.3|510.8|509.5|510|508.5|25
1580974800000|2020-02-06 07:40:00|510.8|509.5|510.8|509.3|511.3|510|510.5|509.3|133
1580975100000|2020-02-06 07:45:00|510.5|509.5|510.8|509.5|511|509.5|510.5|509.5|59
1580975400000|2020-02-06 07:50:00|511|509.8|511|509.8|511.3|509.8|510.8|509.5|62
1580975700000|2020-02-06 07:55:00|511.3|510|511|509.8|511.3|510|511|509.8|157
1580976000000|2020-02-06 08:00:00|510.8|509.5|510.3|509|511|509.8|510.3|509|205
1580976300000|2020-02-06 08:05:00|510.5|509.3|509|507.8|510.5|509.3|508.8|507.5|622
1580976600000|2020-02-06 08:10:00|509.3|508|509|507.8|509.5|508.3|508.5|507.3|194
1580976900000|2020-02-06 08:15:00|509.3|507.5|509.8|508.5|510.5|509.3|509|507.5|277
1580977200000|2020-02-06 08:20:00|509.5|508.3|509.8|508.5|510|508.8|509|507.8|342
1580977500000|2020-02-06 08:25:00|510|508.8|509|507.8|510.3|509|508.5|507.3|649
1580977800000|2020-02-06 08:30:00|509.3|508|510.3|509|510.5|509.3|509|507.8|325
1580978100000|2020-02-06 08:35:00|510|508.8|511.8|510.5|512.3|510.8|510|508.8|150
1580978400000|2020-02-06 08:40:00|512|510.8|511.5|510.3|512.5|511.3|511.5|510.3|222
1580978700000|2020-02-06 08:45:00|511.8|510.5|511.8|510.5|512.5|511|511.5|510.3|1241
1580979000000|2020-02-06 08:50:00|512|510.3|512|510.8|512|510.8|511.5|510.3|87
1580979300000|2020-02-06 08:55:00|511.8|510.5|513.3|512|514.5|513.3|511.8|510.5|824
1580979600000|2020-02-06 09:00:00|513|511.8|512|510.5|514|512.8|511.8|510.5|2849
1580979900000|2020-02-06 09:05:00|512.3|510.8|511.5|510.3|512.8|511.5|511.3|510|215
1580980200000|2020-02-06 09:10:00|511.3|510|511.5|510|512|510.8|510.8|509.5|137
1580980500000|2020-02-06 09:15:00|511.3|510.3|509.8|508.5|511.3|510.3|509.8|508.3|197
1580980800000|2020-02-06 09:20:00|510|508.3|510|508.8|510.8|509.5|509.8|508.3|34
1580981100000|2020-02-06 09:25:00|510.3|508.5|509.5|508.3|510.3|509|509.3|508|120
1580981400000|2020-02-06 09:30:00|509.8|508.5|510|508.5|510.3|509|509.5|508.3|27
1580981700000|2020-02-06 09:35:00|509.8|508.8|510|508.8|511|509.5|509.8|508.5|1665
1580982000000|2020-02-06 09:40:00|510.3|509|510.8|509.5|510.8|509.5|510|508.8|202
1580982300000|2020-02-06 09:45:00|510.5|509.3|509|507.5|510.5|509.3|508.8|507.5|207
1580982600000|2020-02-06 09:50:00|508.8|507.8|509.8|508.5|510|508.8|508.8|507.5|594
1580982900000|2020-02-06 09:55:00|510|508.3|509.8|508.5|510.3|509|509.8|508.3|86
1580983200000|2020-02-06 10:00:00|509.5|508.3|508.3|507|509.5|508.3|508|506.8|1023
1580983500000|2020-02-06 10:05:00|508|506.8|508|506.8|509|507.8|507.8|506.5|150
1580983800000|2020-02-06 10:10:00|507.8|506.5|508.3|507|509|507.8|507.5|506.3|342
1580984100000|2020-02-06 10:15:00|508|506.8|508.8|507.3|508.8|507.5|508|506.8|171
1580984400000|2020-02-06 10:20:00|509|507.5|508.5|507.3|509.5|508.3|508.5|507.3|241
1580984700000|2020-02-06 10:25:00|508.8|507.5|509.5|508|509.5|508.3|508.5|507.5|69
1580985000000|2020-02-06 10:30:00|509.3|508.3|509.3|508|509.5|508.3|508.3|507|600
1580985300000|2020-02-06 10:35:00|509|507.8|509.3|508|509.8|508.3|509|507.5|74
1580985600000|2020-02-06 10:40:00|509.5|508.3|509.8|508.5|510|508.8|509|507.8|81
1580985900000|2020-02-06 10:45:00|510|508.8|509.5|508.3|510.8|509.5|509.3|507.8|123
1580986200000|2020-02-06 10:50:00|509.3|508|508.5|507.3|509.3|508|508.3|507|79
1580986500000|2020-02-06 10:55:00|508.3|507|507.8|506.5|509|507.8|506.8|505.5|232
1580986800000|2020-02-06 11:00:00|507.5|506.3|508.5|507.3|508.5|507.3|507.5|506.3|63
1580987100000|2020-02-06 11:05:00|508.8|507.5|508.3|507|509|507.8|508.3|506.8|104
1580987400000|2020-02-06 11:10:00|508|506.8|507.3|506|508|506.8|507|505.8|70
1580987700000|2020-02-06 11:15:00|507.5|505.8|507|505.8|507.5|506.3|506.8|505.5|55
1580988000000|2020-02-06 11:20:00|506.8|505.5|507|505.8|507|505.8|506.5|505|118
1580988300000|2020-02-06 11:25:00|507.3|505.5|507.8|506.5|508|506.8|507|505.5|84
1580988600000|2020-02-06 11:30:00|507.5|506.3|508.3|507|508.5|507|507.5|506.3|59
1580988900000|2020-02-06 11:35:00|508.5|507.3|508.3|506.8|508.8|507.5|507.8|506.5|92
1580989200000|2020-02-06 11:40:00|508|506.5|507.8|506.5|508.3|507|507.5|506|108
1580989500000|2020-02-06 11:45:00|508|506.8|508|506.8|508.8|507.5|507.5|506.3|139
1580989800000|2020-02-06 11:50:00|508.3|507|509.3|507.8|509.3|507.8|508|506.8|223
1580990100000|2020-02-06 11:55:00|509.5|508|510.3|508.8|510.8|509.5|509.3|508|35
1580990400000|2020-02-06 12:00:00|510|509|510.8|509.5|511|509.8|510|508.8|164
1580990700000|2020-02-06 12:05:00|511|509.8|510.3|509|511|509.8|510.3|508.8|12
1580991000000|2020-02-06 12:10:00|510|508.8|509.5|508|510.3|509|509.3|508|114
1580991300000|2020-02-06 12:15:00|509.3|508.3|510.8|509.5|510.8|509.5|509.3|508|117
1580991600000|2020-02-06 12:20:00|511|509.3|509.8|508.5|511|509.8|509.8|508.5|97
1580991900000|2020-02-06 12:25:00|510|508.8|509.8|508.5|510.3|509|509.5|508.3|141
1580992200000|2020-02-06 12:30:00|510|508.8|509.3|508|510|508.8|509|507.8|50
1580992500000|2020-02-06 12:35:00|509|507.8|508.8|507.5|509|507.8|508.8|507.3|42
1580992800000|2020-02-06 12:40:00|508.5|507.3|508|506.8|509|507.5|508|506.8|48
1580993100000|2020-02-06 12:45:00|508.3|507|508.3|507|508.8|507.3|508|506.8|28
1580993400000|2020-02-06 12:50:00|508|506.8|508|506.8|508.5|507.3|508|506.8|27
1580993700000|2020-02-06 12:55:00|508.3|507|508.8|507.3|508.8|507.5|508|506.8|24
1580994000000|2020-02-06 13:00:00|508.5|507|507.3|506|508.8|507|507|505.8|107
1580994300000|2020-02-06 13:05:00|507|505.8|507|505.8|507.5|506|506.8|505.5|139
1580994600000|2020-02-06 13:10:00|507.3|506|506|504.8|507.3|506|506|504.8|77
1580994900000|2020-02-06 13:15:00|506.3|505|506.3|505|506.8|505.5|506.3|505|133
1580995200000|2020-02-06 13:20:00|506.5|504.8|505.8|504.5|506.8|505.5|505.8|504.5|379
1580995500000|2020-02-06 13:25:00|505.5|504.3|504.8|503.5|505.8|504.5|504.8|503.5|1130
1580995800000|2020-02-06 13:30:00|505|503.8|505.3|504|505.5|504.3|504.8|503.5|145
1580996100000|2020-02-06 13:35:00|505.5|503.8|505.5|504.3|506|504.8|505.3|503.8|151
1580996400000|2020-02-06 13:40:00|505.8|504.5|505.8|504.5|506|504.8|505.5|504.3|161
1580996700000|2020-02-06 13:45:00|505.5|504.3|505|503.8|505.8|504.5|504.3|502.8|89
1580997000000|2020-02-06 13:50:00|504.8|503.5|503.8|502.3|505|503.8|503.3|502|79
1580997300000|2020-02-06 13:55:00|503.5|502.5|504|502.5|504|502.8|503.3|501.8|230
1580997600000|2020-02-06 14:00:00|503.8|502.8|505|503.8|505.3|504|503.3|502|264
1580997900000|2020-02-06 14:05:00|504.8|503.5|503.5|502.3|505|503.5|503.3|502|2796
1580998200000|2020-02-06 14:10:00|503.8|502.5|504.5|503.3|505.3|503.8|503.5|502.5|204
1580998500000|2020-02-06 14:15:00|504.8|503.5|503.5|502.3|505|503.5|503.3|502|79
1580998800000|2020-02-06 14:20:00|503.3|502|503.8|502.3|504.3|502.8|503.3|502|66
1580999100000|2020-02-06 14:25:00|504|502.5|504.5|503.3|504.8|503.5|503.8|502.5|99
1580999400000|2020-02-06 14:30:00|504.8|503|504|502.8|505|503.5|503.8|502.5|95
1580999700000|2020-02-06 14:35:00|503.8|502.5|502.3|501|504|502.8|502.3|501|111
1581000000000|2020-02-06 14:40:00|502|500.8|503|501.8|503|501.8|501.8|500.5|360
1581000300000|2020-02-06 14:45:00|503.3|501.5|504.3|502.8|504.5|503.3|503.3|501.5|90
1581000600000|2020-02-06 14:50:00|504|503|504|502.8|504.3|503|503.5|502|49
1581000900000|2020-02-06 14:55:00|504.3|502.5|505.8|504.5|505.8|504.5|504|502.5|165
1581001200000|2020-02-06 15:00:00|505.5|504.3|505.3|504|505.8|504.5|504.5|503.3|101
1581001500000|2020-02-06 15:05:00|505.5|504.3|505.8|504.3|506.5|505.3|505.3|504|61
1581001800000|2020-02-06 15:10:00|506|504.5|506.3|504.8|506.5|505.3|505.8|504.3|75
1581002100000|2020-02-06 15:15:00|506.5|505|505.8|504.5|506.5|505.3|505.5|504.3|106
1581002400000|2020-02-06 15:20:00|505.5|504.3|506|504.5|506.3|505|505.5|504.3|105
1581002700000|2020-02-06 15:25:00|505.8|504.3|509|507.8|509.3|508|505.5|504.3|2705
1581003000000|2020-02-06 15:30:00|508.8|507.5|510|508.5|510|508.5|508.8|507.5|175
1581003300000|2020-02-06 15:35:00|509.8|508.8|509.5|508.3|510.8|509.5|509|507.8|415
1581003600000|2020-02-06 15:40:00|509.8|508|507.5|506|510|508.8|507.5|506|158
1581003900000|2020-02-06 15:45:00|507.3|506.3|505.8|504.5|507.8|506.5|505.8|504.3|425
1581004200000|2020-02-06 15:50:00|506|504.3|504.8|503.5|506.3|505|504.5|503.3|212
1581004500000|2020-02-06 15:55:00|505|503.8|504|502.8|505.8|504.5|503.8|502.5|942
1581004800000|2020-02-06 16:00:00|503.8|502.5|505.5|504|505.8|504.5|503.8|502.5|484
1581005100000|2020-02-06 16:05:00|505.8|504.3|507.8|506.5|507.8|506.5|505.5|504|497
1581005400000|2020-02-06 16:10:00|507.5|506.3|507.3|506|508.3|507|506.8|505.3|136
1581005700000|2020-02-06 16:15:00|507|505.8|508.5|507|508.5|507.3|507|505.8|234
1581006000000|2020-02-06 16:20:00|508.3|507.3|508.8|507.5|509.5|508.3|508.3|507|467
1581006300000|2020-02-06 16:25:00|509|507.8|507.5|506.3|509.3|508|507.3|506|1140
1581006600000|2020-02-06 16:30:00|507.8|506.5|507.8|506.5|508.3|507|506.8|505.5|624
1581006900000|2020-02-06 16:35:00|507.5|506.3|507.8|506.5|507.8|506.5|506.3|504.8|139
1581007200000|2020-02-06 16:40:00|507.5|506.3|507.5|506.3|508.5|507.3|507.3|506|360
1581007500000|2020-02-06 16:45:00|507.8|506|506|504.8|507.8|506.5|505.8|504.5|299
1581007800000|2020-02-06 16:50:00|506.3|505|506.3|505|506.8|505.5|506|504.8|279
1581008100000|2020-02-06 16:55:00|506.5|505.3|505.5|504.3|506.5|505.3|505.3|504|210
1581008400000|2020-02-06 17:00:00|505.3|504|506|504.5|506.5|505.3|505.3|504|212
1581008700000|2020-02-06 17:05:00|506.3|504.8|506.5|505.3|506.8|505.5|506.3|504.5|224
1581009000000|2020-02-06 17:10:00|506.3|505|507.5|506.3|508|506.5|506.3|505|411
1581009300000|2020-02-06 17:15:00|507.3|506|507.8|506.5|508|506.5|507|505.8|109
1581009600000|2020-02-06 17:20:00|508|506.8|507.5|506.3|508.3|507|507.5|506.3|31
1581009900000|2020-02-06 17:25:00|507.8|506.5|508.3|507|508.3|507|507.3|506|43
1581010200000|2020-02-06 17:30:00|508.5|507.3|508.3|507|508.8|507.5|508.3|506.8|50
1581010500000|2020-02-06 17:35:00|508|506.8|508.3|507|508.5|507.3|508|506.8|36
1581010800000|2020-02-06 17:40:00|508|506.8|507.8|506.5|508.3|507|507.8|506.3|6
1581011100000|2020-02-06 17:45:00|508|506.8|507.5|506.3|508|506.8|507.3|506|9
1581011400000|2020-02-06 17:50:00|507.8|506.5|508.3|507|508.5|507.3|507.3|506|148
1581011700000|2020-02-06 17:55:00|508.5|507.3|508.8|507.5|508.8|507.5|507.8|506.5|59
1581012000000|2020-02-06 18:00:00|508.5|507.3|508.8|507.3|508.8|507.5|508.3|507|1
1581012300000|2020-02-06 18:05:00|508.5|507|507.8|506.5|508.8|507.3|507.5|506.3|206
1581012600000|2020-02-06 18:10:00|507.5|506.3|507.5|506.3|508|506.8|507.3|506|129
1581012900000|2020-02-06 18:15:00|507.8|506.5|508.3|507|508.5|507.3|507.5|506.3|26
1581013200000|2020-02-06 18:20:00|508|506.8|508|506.8|508.5|507|507.8|506.5|82
1581013500000|2020-02-06 18:25:00|508.3|507|507.8|506.5|508.5|507.3|507.8|506.5|21
1581013800000|2020-02-06 18:30:00|507.5|506.3|507|505.5|507.8|506.5|506.5|505|132
1581014100000|2020-02-06 18:35:00|506.8|505.8|506.3|505|507|505.8|506.3|505|47
1581014400000|2020-02-06 18:40:00|506.5|504.8|506.5|505.3|506.8|505.5|506|504.8|16
1581014700000|2020-02-06 18:45:00|506.3|505|506.3|505|506.5|505.3|506|504.8|40
1581015000000|2020-02-06 18:50:00|506.5|504.8|506.3|505|507.3|506|506|504.8|67
1581015300000|2020-02-06 18:55:00|506.5|505.3|507|505.8|507.3|506|506.5|505|13
1581015600000|2020-02-06 19:00:00|506.8|505.5|507.3|505.8|507.3|506|506.3|505|12
1581015900000|2020-02-06 19:05:00|507.5|506|507.3|506|507.8|506.5|507|505.5|7
1581016200000|2020-02-06 19:10:00|507.5|505.8|507.8|506.5|507.8|506.5|506.8|505.5|17
1581016500000|2020-02-06 19:15:00|508|506.3|507.5|506.3|508.5|507.3|507.3|506|143
1581016800000|2020-02-06 19:20:00|507.8|506.5|508.5|507|508.8|507.3|507.5|506.3|53
1581017100000|2020-02-06 19:25:00|508.3|507.3|508.8|507.3|508.8|507.5|508|506.8|124
1581017400000|2020-02-06 19:30:00|508.5|507.5|509.3|508|509.3|508|508.5|507|105
1581017700000|2020-02-06 19:35:00|509|507.8|509.3|507.8|509.3|508|508.8|507.5|40
1581018000000|2020-02-06 19:40:00|509|508|509.3|507.8|509.3|508|509|507.5|10
1581018300000|2020-02-06 19:45:00|509|508|509|507.8|509.3|508|509|507.8|25
1581018600000|2020-02-06 19:50:00|509.3|508|509|507.8|509.3|508|509|507.8|26
1581018900000|2020-02-06 19:55:00|508.8|507.5|508.3|507|509|507.8|508.3|507|23
1581019200000|2020-02-06 20:00:00|508.5|507.3|509.3|507.8|509.3|507.8|508.3|507|3
1581019500000|2020-02-06 20:05:00|509|508|509.3|507.8|509.3|508|509|507.8|2
1581019800000|2020-02-06 20:10:00|509.5|508|509.3|508|509.5|508.3|509.3|508|30
1581020100000|2020-02-06 20:15:00|509.5|508.3|509.5|508.3|509.8|508.5|509.3|508|7
1581020400000|2020-02-06 20:20:00|509.8|508.5|509.8|508.3|509.8|508.5|509.5|508.3|0
1581020700000|2020-02-06 20:25:00|509.5|508.5|510.3|508.8|510.3|508.8|509.5|508.3|4
1581021000000|2020-02-06 20:30:00|510|508.5|509.8|508.5|510.3|508.8|509.8|508.3|3
1581021300000|2020-02-06 20:35:00|509.5|508.3|509.5|508.3|509.8|508.5|509.5|508.3|0
1581021600000|2020-02-06 20:40:00|509.3|508|509.5|508.3|509.8|508.3|509.3|508|2
1581021900000|2020-02-06 20:45:00|509.8|508.5|509.5|508.3|509.8|508.5|509.5|508.3|5
1581022200000|2020-02-06 20:50:00|509.8|508|509.8|508.3|509.8|508.3|509.8|508|146
1581022500000|2020-02-06 20:55:00|510|508.5|509.8|508.5|510.3|509|509.8|508.5|13
1581022800000|2020-02-06 21:00:00|510|508.8|510|508.5|510.3|508.8|509.8|508.5|12
1581023100000|2020-02-06 21:05:00|510.3|508.8|510.3|509|510.5|509|510|508.5|0
1581023400000|2020-02-06 21:10:00|510.5||510.3||510.5||510.3||0
1581023700000|2020-02-06 21:15:00|510|508.8|510|508.8|510.3|509|510|508.8|0
1581024000000|2020-02-06 21:20:00|510.3||510||510.3||510||3
1581024300000|2020-02-06 21:25:00|509.8|508.5|510.3|508.8|510.3|508.8|509.8|508.5|2
1581024600000|2020-02-06 21:30:00|510|509|510.3|509|510.5|509|510|508.8|4
1581024900000|2020-02-06 21:35:00|510|508.8|510.3|508.8|510.3|509|510|508.8|0
1581025200000|2020-02-06 21:40:00|510|508.5|510.5|509|510.5|509.3|510|508.5|11
1581025500000|2020-02-06 21:45:00|510.3|509.3|510.5|509.3|510.8|509.3|510.3|509|9
1581025800000|2020-02-06 21:50:00|510.8|509|510.5|509.3|510.8|509.3|510.5|509|8
1581026100000|2020-02-06 21:55:00|510.3|509|510.3|509|510.5|509.3|510.3|509|8
1581026400000|2020-02-06 22:00:00|510.5||510.8||510.8||510.5||0
1581028500000|2020-02-06 22:35:00|||||||||10
1581028800000|2020-02-06 22:40:00|||||||||6
1581029700000|2020-02-06 22:55:00|510.5||510.8||510.8||510.5||0
1581040800000|2020-02-07 02:00:00|511|509.3|511|509.8|511|509.8|510.8|509.3|0
1581041100000|2020-02-07 02:05:00|510.8|509.5|510.8|509.5|511|509.5|510.8|509.5|1
1581041400000|2020-02-07 02:10:00|511|509.8|511|509.8|511|509.8|510.8|509.5|1
1581041700000|2020-02-07 02:15:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|3
1581042000000|2020-02-07 02:20:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|2
1581042300000|2020-02-07 02:25:00|511.3|509.5|511|509.8|511.3|509.8|511|509.5|5
1581042600000|2020-02-07 02:30:00|511.3||511||511.3||511||0
1581042900000|2020-02-07 02:35:00|510.8|509.5|511|509.5|511|509.5|510.8|509.5|0
1581043200000|2020-02-07 02:40:00|510.8|509.8|510.5|509.3|511|509.8|510.5|509.3|0
1581043500000|2020-02-07 02:45:00|510.3|509|510.5|509.3|510.8|509.3|510.3|509|0
1581043800000|2020-02-07 02:50:00|510.8|509|510.5|509.3|510.8|509.3|510.5|509|1
1581044100000|2020-02-07 02:55:00|510.8|509.5|510.3|509|510.8|509.5|510.3|509|37
1581044400000|2020-02-07 03:00:00|510.5|509.3|510.8|509.3|510.8|509.5|510.3|509.3|1
1581044700000|2020-02-07 03:05:00|510.5|509|510.5|509.3|510.8|509.5|510.5|509|0
1581045000000|2020-02-07 03:10:00|510.8|509|510.5|509.3|510.8|509.3|510.5|509|0
1581045300000|2020-02-07 03:15:00|510.8|509.5|511|509.5|511|509.5|510.8|509.3|0
1581045600000|2020-02-07 03:20:00|510.8||510.8||511||510.8||0
1581045900000|2020-02-07 03:25:00|511|509.3|510.8|509.5|511|509.5|510.8|509.3|0
1581046200000|2020-02-07 03:30:00|510.5|509.3|510.5|509.3|510.8|509.5|510.5|509.3|0
1581046500000|2020-02-07 03:35:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|2
1581046800000|2020-02-07 03:40:00|510.8|509|510.3|509|510.8|509.3|510.3|509|8
1581047100000|2020-02-07 03:45:00|510|508.8|509.8|508.5|510.3|509|509.8|508.5|2
1581047400000|2020-02-07 03:50:00|510|508.8|510|508.8|510|508.8|509.8|508.8|1
1581047700000|2020-02-07 03:55:00|510.3|509|510.3|509|510.3|509|510|508.8|2
1581048000000|2020-02-07 04:00:00|510|508.8|509.8|508.5|510.3|508.8|509.8|508.5|1
1581048300000|2020-02-07 04:05:00|510|508.8|509.5|508.3|510|508.8|509.3|508|7
1581048600000|2020-02-07 04:10:00|509.8|508|509|507.8|509.8|508.5|509|507.8|1
1581048900000|2020-02-07 04:15:00|509.3|507.5|509|507.8|509.3|508|509|507.5|0
1581049200000|2020-02-07 04:20:00|509.3|508|509.3|507.8|509.3|508|509.3|507.8|0
1581049500000|2020-02-07 04:25:00|509|508|509.3|508|509.3|508|509|508|0
1581049800000|2020-02-07 04:30:00|509|507.8|509.3|507.8|509.3|508|509|507.8|0
1581050100000|2020-02-07 04:35:00|509|508|509.3|508|509.3|508|509|507.8|0
1581050400000|2020-02-07 04:40:00|509|507.8|509.3|508|509.5|508.3|509|507.8|7
1581050700000|2020-02-07 04:45:00|509.5||509.3||509.5||509.3||0
1581051000000|2020-02-07 04:50:00|509.5|507.8|509|507.8|509.5|508|509|507.5|1
1581051300000|2020-02-07 04:55:00|509.3|508|509.5|508|509.5|508.3|509.3|508|6
1581051600000|2020-02-07 05:00:00|509.3|507.8|509|507.8|509.5|508|509|507.8|7
1581052500000|2020-02-07 05:15:00|508.8|507.5|508.8|507.3|509|507.8|508.5|507|1
1581052800000|2020-02-07 05:20:00|508.5|507.5|508.8|507.3|508.8|507.5|508.5|507.3|2
1581053100000|2020-02-07 05:25:00|508.5|507.5|508.8|507.5|508.8|507.5|508.5|507.3|0
1581053400000|2020-02-07 05:30:00|509|507.8|509.3|507.8|509.3|508|509|507.5|1
1581053700000|2020-02-07 05:35:00|509|508|509.3|507.8|509.3|508|509|507.5|0
1581054000000|2020-02-07 05:40:00|509.5|508|509.5|508.3|509.8|508.5|509.3|508|0
1581054300000|2020-02-07 05:45:00|509.8|508.5|509.8|508.3|509.8|508.5|509.5|508.3|0
1581054600000|2020-02-07 05:50:00|510|508.5|510|508.5|510|508.8|509.8|508.3|0
1581054900000|2020-02-07 05:55:00|509.8|508.8|509.8|508.3|510|508.8|509.5|508.3|5
1581055200000|2020-02-07 06:00:00|510|508.5|509.5|508.3|510|508.5|509.5|508.3|0
1581055500000|2020-02-07 06:05:00|509.3|508|509.5|508.3|509.5|508.3|509.3|508|0
1581055800000|2020-02-07 06:10:00|509.8|508.5|509.8|508.5|509.8|508.5|509.8|508.3|0
1581056100000|2020-02-07 06:15:00|510||509.8||510||509.8||0
1581056400000|2020-02-07 06:20:00|510|508.8|510.5|509.3|510.8|509.5|509.8|508.5|7
1581056700000|2020-02-07 06:25:00|510.8|509.5|510.8|509.5|510.8|509.5|510.5|509.5|0
1581057000000|2020-02-07 06:30:00|510.5|509.3|510.8|509.5|511|509.8|510.5|509.3|0
1581057300000|2020-02-07 06:35:00|511|509.3|510.8|509.5|511|509.8|510.8|509.3|16
1581057600000|2020-02-07 06:40:00|511|509.8|510.8|509.3|511|509.8|510.5|509.3|1
1581057900000|2020-02-07 06:45:00|510.5|509.5|511|509.8|511|509.8|510.5|509.5|1
1581058200000|2020-02-07 06:50:00|511.3|510|511.3|510|511.5|510.3|511.3|509.8|0
1581058500000|2020-02-07 06:55:00|511|509.8|511.3|510|511.3|510|511|509.5|6
1581058800000|2020-02-07 07:00:00|511|509.8|510.8|509.5|511.3|510|510.8|509.5|17
1581059100000|2020-02-07 07:05:00|510.5|509.3|510.5|509|510.8|509.3|510.3|509|3
1581059400000|2020-02-07 07:10:00|510.3|509.3|510.5|509|510.5|509.3|510.3|509|0
1581059700000|2020-02-07 07:15:00|510.8|509.3|510.5|509|510.8|509.5|510.3|509|46
1581060000000|2020-02-07 07:20:00|510.3|508.8|510|508.5|510.3|509|509.8|508.5|1
1581060300000|2020-02-07 07:25:00|509.8|508.8|509.3|508|510|508.8|509.3|508|2
1581060600000|2020-02-07 07:30:00|509.5|508.3|509.5|508.3|509.8|508.3|509.5|508|2
1581060900000|2020-02-07 07:35:00|509.3|508|508.5|507.3|509.3|508|508.5|507.3|19
1581061200000|2020-02-07 07:40:00|508.8|507.5|508.8|507.5|509|507.5|508.5|507.3|6
1581061500000|2020-02-07 07:45:00|509|507.3|509|507.5|509|507.8|508.8|507.3|29
1581061800000|2020-02-07 07:50:00|508.8|507.8|509.3|507.8|509.3|508|508.8|507.5|28
1581062100000|2020-02-07 07:55:00|509.5|508|509.3|508|509.8|508.3|509.3|508|18
1581062400000|2020-02-07 08:00:00|509.5|507.8|508.3|507|509.5|508|508.3|507|59
1581062700000|2020-02-07 08:05:00|508.5|507.3|509.5|508.3|509.8|508.3|508.5|507.3|26
1581063000000|2020-02-07 08:10:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|154
1581063300000|2020-02-07 08:15:00|509.3|508|508.8|507.5|509.5|508.3|508.3|507|154
1581063600000|2020-02-07 08:20:00|509|507.3|507.8|506.5|509|507.8|507.5|506.3|436
1581063900000|2020-02-07 08:25:00|507.5|506.3|507.8|506.5|508.3|507|507.3|506|175
1581064200000|2020-02-07 08:30:00|508|506.8|507|505.8|508|506.8|507|505.5|123
1581064500000|2020-02-07 08:35:00|507.3|506|507.5|506|508|506.5|507|505.8|381
1581064800000|2020-02-07 08:40:00|507.8|506.3|507.8|506.5|508.5|507.3|507.3|506|151
1581065100000|2020-02-07 08:45:00|508|506.8|507|505.8|508|506.8|506.5|505.3|98
1581065400000|2020-02-07 08:50:00|506.8|505.3|506.8|505.5|507|505.5|506.3|505|45
1581065700000|2020-02-07 08:55:00|507|505.8|507.8|506.5|507.8|506.5|506.8|505.5|119
1581066000000|2020-02-07 09:00:00|508|506.8|508.8|507.5|508.8|507.5|508|506.5|206
1581066300000|2020-02-07 09:05:00|508.5|507.3|508.8|507.5|508.8|507.5|508|506.8|65
1581066600000|2020-02-07 09:10:00|509|507.3|509.3|508|509.5|508.3|508.8|507.3|2581
1581066900000|2020-02-07 09:15:00|509.5|508.3|509.5|508.3|509.8|508.5|509.5|508|684
1581067200000|2020-02-07 09:20:00|509.8|508.5|507.5|506.3|509.8|508.5|507.3|505.8|1014
1581067500000|2020-02-07 09:25:00|507.8|506.5|508|506.5|508.5|507.3|507.5|506.5|550
1581067800000|2020-02-07 09:30:00|507.8|506.3|510|508.8|510.5|509|507.3|506|5645
1581068100000|2020-02-07 09:35:00|510.3|509|509.5|508|510.3|509|509.3|507.8|173
1581068400000|2020-02-07 09:40:00|509.3|507.8|509|507.8|509.3|508|508.5|507.3|32
1581068700000|2020-02-07 09:45:00|509.3|508|506.8|505.5|509.3|508|506.8|505.5|141
1581069000000|2020-02-07 09:50:00|507|505.3|506.5|505.3|507|505.8|506.3|504.8|397
1581069300000|2020-02-07 09:55:00|506.3|505|506.8|505.5|506.8|505.5|506|504.8|124
1581069600000|2020-02-07 10:00:00|507|505.3|506.5|505.3|507.5|506.3|506.5|505.3|14
1581069900000|2020-02-07 10:05:00|506.3|505|506.5|505|507|505.8|506|504.8|174
1581070200000|2020-02-07 10:10:00|506.3|505.3|505.5|504.3|506.8|505.5|505|503.8|578
1581070500000|2020-02-07 10:15:00|505.8|504|505.5|504.3|505.8|504.3|504.8|503.5|160
1581070800000|2020-02-07 10:20:00|505.8|504.5|506.3|504.8|506.3|505|505.5|504.3|108
1581071100000|2020-02-07 10:25:00|506|505|505.3|503.8|506.3|505|505|503.8|725
1581071400000|2020-02-07 10:30:00|505|503.5|504|502.5|505|503.5|503.8|502.5|812
1581071700000|2020-02-07 10:35:00|503.8|502.8|504.8|503.3|505|503.8|503.8|502.5|186
1581072000000|2020-02-07 10:40:00|504.5|503.5|505.3|504|505.3|504|504.5|503|304
1581072300000|2020-02-07 10:45:00|505|503.8|505.3|503.8|505.3|504|504.5|503.3|66
1581072600000|2020-02-07 10:50:00|505.5|504|505|503.8|505.5|504|504.8|503.5|710
1581072900000|2020-02-07 10:55:00|504.8|503.5|505|503.8|505.3|504|504.5|503.3|40
1581073200000|2020-02-07 11:00:00|505.3|504|504.5|503.3|505.5|504.3|504.5|503.3|141
1581073500000|2020-02-07 11:05:00|504.8|503.5|505.5|504|505.5|504.3|504.3|503|61
1581073800000|2020-02-07 11:10:00|505.3|504.3|506|504.5|506|504.8|505.3|504|64
1581074100000|2020-02-07 11:15:00|506.3|504.8|506.5|505.3|507|505.5|506|504.8|78
1581074400000|2020-02-07 11:20:00|506.8|505.5|506.5|505.3|506.8|505.5|506.3|504.8|345
1581074700000|2020-02-07 11:25:00|506.3|505|507|505.8|507.3|506|506.3|505|26
1581075000000|2020-02-07 11:30:00|507.3|506|506.8|505.3|507.5|506.3|506.5|505.3|376
1581075300000|2020-02-07 11:35:00|506.5|505.5|506.5|505.3|507.3|506|506.5|505.3|660
1581075600000|2020-02-07 11:40:00|506.8|505|505|503.8|506.8|505.3|504.8|503.5|35
1581075900000|2020-02-07 11:45:00|505.3|503.5|505|503.5|505.3|504|504.8|503.5|36
1581076200000|2020-02-07 11:50:00|504.8|503.8|505|503.8|505.8|504.5|504.8|503.5|37
1581076500000|2020-02-07 11:55:00|505.3|503.5|505.8|504.5|506.3|504.8|505|503.5|51
1581076800000|2020-02-07 12:00:00|506|504.8|506.3|505|506.5|505.3|505.8|504.5|94
1581077100000|2020-02-07 12:05:00|506.5|504.8|506.8|505.5|506.8|505.5|506.3|504.8|16
1581077400000|2020-02-07 12:10:00|506.5|505.3|505.8|504.5|506.5|505.3|505.8|504.5|54
1581077700000|2020-02-07 12:15:00|506|504.8|505.5|504.3|506.3|505|505.3|504|36
1581078000000|2020-02-07 12:20:00|505.8|504.5|505.5|504.3|506|504.8|505.3|504|121
1581078300000|2020-02-07 12:25:00|505.8|504.5|506.3|505|506.5|505|505.5|504.3|43
1581078600000|2020-02-07 12:30:00|506.5|505.3|506.3|504.8|506.8|505.5|506.3|504.8|20
1581078900000|2020-02-07 12:35:00|506|505|506|504.8|506.3|505|506|504.5|9
1581079200000|2020-02-07 12:40:00|505.8|504.5|506.3|504.8|506.3|505|505.8|504.5|68
1581079500000|2020-02-07 12:45:00|506|505|505.3|504|506.3|505|505.3|504|228
1581079800000|2020-02-07 12:50:00|505|503.8|504.5|503.3|505|503.8|504|502.8|1038
1581080100000|2020-02-07 12:55:00|504.3|503|503.3|501.8|504.5|503.3|503.3|501.8|275
1581080400000|2020-02-07 13:00:00|503.5|502|503.5|502.3|504.3|503|503.3|501.8|92
1581080700000|2020-02-07 13:05:00|503.8|502|503|501.5|503.8|502.3|502.8|501.5|113
1581081000000|2020-02-07 13:10:00|502.8|501.8|503|501.8|503.8|502.3|502.8|501.5|52
1581081300000|2020-02-07 13:15:00|503.3|502|503.3|502|503.5|502.3|502.8|501.5|237
1581081600000|2020-02-07 13:20:00|503|501.8|503.5|502.3|503.5|502.3|503|501.8|47
1581081900000|2020-02-07 13:25:00|503.3|502|503.5|502|503.8|502.5|502.8|501.5|209
1581082200000|2020-02-07 13:30:00|503.8|502.3|503|501.8|504.3|502.8|503|501.5|157
1581082500000|2020-02-07 13:35:00|502.8|501.5|503.5|502|503.5|502.3|501.8|500.5|149
1581082800000|2020-02-07 13:40:00|503.3|502.3|502.8|501.3|503.5|502.3|502.5|501.3|19
1581083100000|2020-02-07 13:45:00|502.5|501.5|502.3|501|503.3|501.8|502|500.5|137
1581083400000|2020-02-07 13:50:00|502.5|501.3|503.3|501.8|503.3|502|502.3|501|1999
1581083700000|2020-02-07 13:55:00|503|502|503.3|502|503.5|502.3|502.8|501.5|68
1581084000000|2020-02-07 14:00:00|503|501.8|503.5|502.3|504.8|503.5|502.5|501.3|340
1581084300000|2020-02-07 14:05:00|503.8|502|504.5|503.3|504.8|503.3|503|501.8|393
1581084600000|2020-02-07 14:10:00|504.8|503.5|505|503.8|505.5|504|504.3|502.8|112
1581084900000|2020-02-07 14:15:00|505.3|503.5|505.3|503.8|506.3|505|504.5|503|165
1581085200000|2020-02-07 14:20:00|505|504|504.5|503|505.5|504.3|504.3|503|408
1581085500000|2020-02-07 14:25:00|504.8|503.3|505.5|504|505.5|504|504.8|503|27
1581085800000|2020-02-07 14:30:00|505.3|503.8|504.3|503|505.5|504|504.3|502.8|54
1581086100000|2020-02-07 14:35:00|504.5|502.8|504.3|503|505.5|504.3|504|502.5|35
1581086400000|2020-02-07 14:40:00|504.5|502.8|503.8|502.5|504.5|503.3|503.5|502.3|68
1581086700000|2020-02-07 14:45:00|503.5|502.3|504.3|503|504.8|503.5|503.5|502.3|94
1581087000000|2020-02-07 14:50:00|504.5|502.8|504.3|503|505|503.8|504|502.8|78
1581087300000|2020-02-07 14:55:00|504.5|503.3|503.3|502|504.8|503.5|503.3|502|63
1581087600000|2020-02-07 15:00:00|503.5|502.3|503.3|502|503.5|502.3|502.3|501|127
1581087900000|2020-02-07 15:05:00|503|501.8|503.3|502|503.5|502.3|502.5|501.3|189
1581088200000|2020-02-07 15:10:00|503|501.8|503.8|502.5|504.3|503|503|501.8|33
1581088500000|2020-02-07 15:15:00|503.5|502.3|503.5|502.3|504|502.8|503|501.8|43
1581088800000|2020-02-07 15:20:00|503.8|502.5|504.5|503.3|504.5|503.3|503.5|502.3|60
1581089100000|2020-02-07 15:25:00|504.3|503|504.3|503|504.5|503.3|503.3|502|246
1581089400000|2020-02-07 15:30:00|504|502.8|505|503.8|505.5|504|504|502.8|356
1581089700000|2020-02-07 15:35:00|505.3|504|505.3|504|505.8|504.5|504.5|503|175
1581090000000|2020-02-07 15:40:00|505.5|504.3|505.8|504.5|505.8|504.5|504.5|503.3|127
1581090300000|2020-02-07 15:45:00|505.5|504.3|504|502.8|505.5|504.3|503.5|502.3|51
1581090600000|2020-02-07 15:50:00|504.3|503|502.5|501.3|504.5|503.3|502.5|501.3|1684
1581090900000|2020-02-07 15:55:00|502.3|501|503|501.8|504|502.8|502.3|501|251
1581091200000|2020-02-07 16:00:00|502.8|501.5|501.8|500.5|502.8|501.5|501|499.8|400
1581091500000|2020-02-07 16:05:00|502|500.3|503|501.8|503.5|502.3|502|500.3|217
1581091800000|2020-02-07 16:10:00|502.8|501.5|502.8|501.3|503|501.8|501.5|500.3|178
1581092100000|2020-02-07 16:15:00|502.5|501.5|504|502.8|504.3|503|502.5|501.3|329
1581092400000|2020-02-07 16:20:00|504.3|503|505.5|504.3|506.3|504.8|504|502.8|281
1581092700000|2020-02-07 16:25:00|505.8|504|505.8|504.5|506.3|505|504.3|503|1132
1581093000000|2020-02-07 16:30:00|505.5|504.3|504|502.5|506.3|505|503.8|502.5|325
1581093300000|2020-02-07 16:35:00|503.8|502.8|503|501.5|504|502.8|502.8|501.5|196
1581093600000|2020-02-07 16:40:00|503.3|501.8|503.3|501.8|503.5|502.3|502.5|501.3|284
1581093900000|2020-02-07 16:45:00|503|502|503.3|502|503.3|502|502.8|501.3|13
1581094200000|2020-02-07 16:50:00|503|501.8|503.3|502|503.5|502|502.5|501.3|64
1581094500000|2020-02-07 16:55:00|503|501.8|503|501.8|503.5|502.3|503|501.8|480
1581094800000|2020-02-07 17:00:00|502.8|501.5|503.8|502.5|504.3|502.8|502.8|501.3|301
1581095100000|2020-02-07 17:05:00|504|502.3|503.8|502.5|504.5|503.3|503.5|502.3|19
1581095400000|2020-02-07 17:10:00|504|502.8|503.3|502|504.3|502.8|503|501.8|79
1581095700000|2020-02-07 17:15:00|503.5|501.8|503|501.8|503.8|502.5|502.5|501.3|32
1581096000000|2020-02-07 17:20:00|503.3|501.5|502.5|501.3|503.5|502|502.5|501.3|12
1581096300000|2020-02-07 17:25:00|502.3|501|503|501.5|503|501.5|502.3|501|126
1581096600000|2020-02-07 17:30:00|502.8|501.8|502.8|501.5|503.3|501.8|502.5|501.3|10
1581096900000|2020-02-07 17:35:00|503|501.3|503.3|501.8|503.5|502|502.8|501.3|176
1581097200000|2020-02-07 17:40:00|503|502|503.5|502.3|503.8|502.5|503|501.8|53
1581097500000|2020-02-07 17:45:00|503.8|502.5|503.8|502.5|504|502.8|503.5|502.3|40
1581097800000|2020-02-07 17:50:00|504|502.3|503.5|502.3|504|502.8|503|501.8|31
1581098100000|2020-02-07 17:55:00|503.8|502.5|503.5|502.3|503.8|502.5|503.5|502|40
1581098400000|2020-02-07 18:00:00|503.3|502|503.5|502.3|503.5|502.3|502.8|501.5|8
1581098700000|2020-02-07 18:05:00|503.8|502|503.5|502.3|504|502.8|503.5|502|16
1581099000000|2020-02-07 18:10:00|503.3|502|503.5|502.3|503.8|502.3|502.5|501.3|106
1581099300000|2020-02-07 18:15:00|503.8|502|502.8|501.5|503.8|502.5|502.8|501.5|372
1581099600000|2020-02-07 18:20:00|503|501.3|503.5|502.3|503.5|502.3|503|501.3|6
1581099900000|2020-02-07 18:25:00|503.3|502|503.3|501.8|503.5|502.3|503|501.8|8
1581100200000|2020-02-07 18:30:00|503|502|502.5|501.3|503.3|502|502.3|501|66
1581100500000|2020-02-07 18:35:00|502.8|501.5|503.5|502.3|504|502.8|502.8|501.5|35
1581100800000|2020-02-07 18:40:00|503.3|502|503.5|502.3|503.5|502.3|502.8|501.5|24
1581101100000|2020-02-07 18:45:00|503.8|502|504|502.5|504|502.5|503.3|501.8|4
1581101400000|2020-02-07 18:50:00|503.8|502.3|503|501.8|504|502.5|503|501.5|3
1581101700000|2020-02-07 18:55:00|503.3|501.5|501|499.8|503.3|501.8|501|499.8|103
1581102000000|2020-02-07 19:00:00|501.3|500|501|499.8|502|500.8|501|499.5|40
1581102300000|2020-02-07 19:05:00|501.3|500|502.3|501|502.3|501|501.3|500|4
1581102600000|2020-02-07 19:10:00|502.5|500.8|502|500.8|502.8|501.5|502|500.5|20
1581102900000|2020-02-07 19:15:00|501.8|500.5|501.8|500.3|502.3|501|501|499.8|38
1581103200000|2020-02-07 19:20:00|501.5|500.5|501.8|500.5|502.3|500.8|501.5|500.3|67
1581103500000|2020-02-07 19:25:00|501.5|500.3|502|500.8|502.5|501|501.5|500.3|144
1581103800000|2020-02-07 19:30:00|502.3|501|502.5|501.3|503|501.8|502.3|501|39
1581104100000|2020-02-07 19:35:00|502.8|501.5|502.3|500.8|502.8|501.5|502|500.8|21
1581104400000|2020-02-07 19:40:00|502|500.5|502|500.5|502.3|500.8|501.8|500.3|111
1581104700000|2020-02-07 19:45:00|501.8|500.8|501.5|500.3|502|500.8|501.5|500.3|41
1581105000000|2020-02-07 19:50:00|501.8|500.5|501.5|500.3|501.8|500.5|501.5|500.3|10
1581105300000|2020-02-07 19:55:00|501.8|500.5|501.8|500.3|502|500.8|501.5|500.3|181
1581105600000|2020-02-07 20:00:00|502|500.5|501.8|500.3|502|500.8|501.8|500.3|1
1581105900000|2020-02-07 20:05:00|502|500.5|502|500.8|502|500.8|501.8|500.3|0
1581106200000|2020-02-07 20:10:00|502.3|500.5|502.3|501|502.5|501|502|500.5|4
1581106500000|2020-02-07 20:15:00|502.5|501.3|502.3|501|502.8|501.3|502.3|501|0
1581106800000|2020-02-07 20:20:00|502.5|501.3|502.5|501.3|502.5|501.3|502.5|501|2
1581107100000|2020-02-07 20:25:00|502.3|501|502.3|501|502.3|501.3|502.3|501|0
1581107400000|2020-02-07 20:30:00|502.5|501.3|502.3|501|502.5|501.3|502|500.8|2
1581107700000|2020-02-07 20:35:00|502|500.8|501.5|500.3|502.3|501|501.5|500.3|3
1581108300000|2020-02-07 20:45:00|501.8|500.5|501.8|500.5|501.8|500.5|501.5|500.5|0
1581108600000|2020-02-07 20:50:00|501.5|500.3|501.5|500.3|501.8|500.5|501.3|500|7
1581108900000|2020-02-07 20:55:00|501.8|500.5|501.8|500.3|502|500.5|501.5|500.3|9
1581109200000|2020-02-07 21:00:00|501.5||501.5||501.8||501.5||0
1581109500000|2020-02-07 21:05:00|501.8|500|502|500.5|502|500.5|501.5|500|4
1581109800000|2020-02-07 21:10:00|502.3|500.8|502.3|500.8|502.3|501|502|500.8|8
1581110100000|2020-02-07 21:15:00|502|501|502|500.5|502.3|501|501.8|500.3|1
1581110400000|2020-02-07 21:20:00|501.8|500.3|501.8|500.5|502|500.8|501.8|500.3|10
1581110700000|2020-02-07 21:25:00|502|500.8|502.3|500.8|502.3|500.8|502|500.5|0
1581111000000|2020-02-07 21:30:00|502.5|501|502.8|501.5|502.8|501.5|502.5|501|0
1581111300000|2020-02-07 21:35:00|503|501.8|502.8|501.5|503.3|501.8|502.8|501.5|0
1581111600000|2020-02-07 21:40:00|503|501.3|502.3|501|503|501.5|502.3|501|8
1581111900000|2020-02-07 21:45:00|502.5|500.8|502.5|501.3|502.5|501.3|502.3|500.8|14
1581112200000|2020-02-07 21:50:00|502.3|501|502.5|501.3|502.5|501.3|502.3|501|1
1581112500000|2020-02-07 21:55:00|502.3|501|502.3|501|502.5|501|502.3|501|11
1581300000000|2020-02-10 02:00:00|501.8|500.3|501.8|500.5|501.8|500.5|501.8|500|0
1581300300000|2020-02-10 02:05:00|501.5|500.3|501.8|500.3|501.8|500.3|501.5|500.3|5
1581300600000|2020-02-10 02:10:00|502|500.5|502.3|500.8|502.3|500.8|501.8|500.3|25
1581300900000|2020-02-10 02:15:00|502|501|502.3|500.8|502.5|501|502|500.5|10
1581301200000|2020-02-10 02:20:00|502|500.5|502.5|501|502.5|501|502|500.5|68
1581301500000|2020-02-10 02:25:00|502.3|501.3|502.5|501|502.5|501.3|502.3|501|6
1581301800000|2020-02-10 02:30:00|502.3|500.8|504|502.8|504.5|503|502.3|500.8|15
1581302100000|2020-02-10 02:35:00|504.3|502.5|504|502.5|504.3|502.8|503.3|501.8|19
1581302400000|2020-02-10 02:40:00|503.8|502.3|503.5|502|503.8|502.5|503|501.8|11
1581302700000|2020-02-10 02:45:00|503.3||503.3||503.5||503.3||0
1581303000000|2020-02-10 02:50:00|503.5|501.8|503.3|502|503.5|502|503|501.8|1
1581303300000|2020-02-10 02:55:00|503|501.8|503.3|501.8|503.5|502|503|501.8|0
1581303600000|2020-02-10 03:00:00|503.5|502|503.5|502|503.5|502|503.3|502|0
1581303900000|2020-02-10 03:05:00|503.3|501.8|503.3|501.8|503.3|502|503.3|501.8|0
1581304200000|2020-02-10 03:10:00|503|501.5|503|501.5|503.3|501.8|502.8|501.3|0
1581304500000|2020-02-10 03:15:00|502.8|501.3|502|500.8|503|501.3|502|500.8|15
1581304800000|2020-02-10 03:20:00|502.3|500.5|501.5|500.3|502.3|500.8|501.5|500.3|4
1581305100000|2020-02-10 03:25:00|501.8|500.5|501.8|500.5|502|500.5|501.5|500.3|0
1581305400000|2020-02-10 03:30:00|501.5|500.3|501.3|499.8|501.5|500.3|501.3|499.8|0
1581305700000|2020-02-10 03:35:00|501|500|501.3|499.8|501.3|500|501|499.5|0
1581306000000|2020-02-10 03:40:00|501|500|501.3|500|501.3|500|501|499.8|0
1581306300000|2020-02-10 03:45:00|501|499.8|501|499.8|501|500|501|499.5|0
1581306600000|2020-02-10 03:50:00||499.5||499.5||499.8||499.5|0
1581306900000|2020-02-10 03:55:00|500.8|499.3|500.8|499.5|500.8|499.5|500.8|499.3|100
1581307200000|2020-02-10 04:00:00|501|499.3|501|499.8|501|499.8|501|499.3|10
1581307500000|2020-02-10 04:05:00|501.3|500|501|499.8|501.3|500|501|499.8|0
1581307800000|2020-02-10 04:10:00|501.3|499.5|501|499.8|501.3|499.8|501|499.5|6
1581308100000|2020-02-10 04:15:00|501.3|500|501.3|499.8|501.3|500|501|499.8|0
1581308400000|2020-02-10 04:20:00|501|499.5|501.3|499.8|501.3|499.8|501|499.5|0
1581308700000|2020-02-10 04:25:00|501|499.5|501|499.8|501|499.8|501|499.5|0
1581309000000|2020-02-10 04:30:00||499.5||499.8||499.8||499.5|0
1581309300000|2020-02-10 04:35:00||499.5||499.8||499.8||499.5|1
1581309600000|2020-02-10 04:40:00|501.3|499.5|501.3|500|501.3|500|501|499.5|0
1581309900000|2020-02-10 04:45:00||499.8||499.8||500||499.8|0
1581310200000|2020-02-10 04:50:00|501|499.5|501|499.5|501.3|499.8|501|499.5|0
1581310500000|2020-02-10 04:55:00|500.8|499.3|500.8|499.3|501|499.5|500.5|499.3|1
1581310800000|2020-02-10 05:00:00||499.5||499.3||499.5||499.3|0
1581311100000|2020-02-10 05:05:00||499.5||499.5||499.5||499.3|0
1581311400000|2020-02-10 05:10:00|501|499.8|501|499.5|501|499.8|501|499.5|1
1581311700000|2020-02-10 05:15:00|500.8|499.8|501|499.8|501|499.8|500.8|499.5|0
1581312000000|2020-02-10 05:20:00|501.3|499.5|501.3|500|501.3|500|501.3|499.5|0
1581312300000|2020-02-10 05:25:00|501.5|499.8|501.5|500|501.5|500|501.3|499.8|0
1581312600000|2020-02-10 05:30:00|501.3|500.3|501.8|500.3|501.8|500.3|501.3|500|0
1581312900000|2020-02-10 05:35:00|501.5|500.5|502|500.8|502|500.8|501.5|500.3|2
1581313200000|2020-02-10 05:40:00|501.8|500.5|502|500.5|502|500.8|501.8|500.5|0
1581313500000|2020-02-10 05:45:00|501.8|500.3|501.8|500.5|501.8|500.5|501.5|500.3|0
1581313800000|2020-02-10 05:50:00|501.5|500.3|501.5|500.3|501.5|500.3|501.5|500|0
1581314100000|2020-02-10 05:55:00|501.8|500|501.8|500.5|502|500.5|501.5|500|2
1581314400000|2020-02-10 06:00:00|502|500.3|502|500.8|502.3|501|502|500.3|5
1581314700000|2020-02-10 06:05:00|501.8|500.5|502|500.5|502|500.8|501.8|500.5|0
1581315000000|2020-02-10 06:10:00|501.8|500.8|501.8|500.5|501.8|500.8|501.8|500.5|0
1581315300000|2020-02-10 06:15:00|502|500|501.5|500|502|500.5|501.3|500|8
1581315600000|2020-02-10 06:20:00|501.3|500.3|501.5|500.3|501.5|500.3|501.3|500|0
1581315900000|2020-02-10 06:25:00|501.8|500|501.8|500.3|501.8|500.3|501.5|500|49
1581316200000|2020-02-10 06:30:00|501.5|500.5|501.8|500.3|501.8|500.5|501.5|500.3|13
1581316500000|2020-02-10 06:35:00|501.5|500.5|502|500.5|502|500.5|501.5|500.5|4
1581316800000|2020-02-10 06:40:00|501.8|500.3|501.8|500.5|502|500.5|501.5|500.3|0
1581317100000|2020-02-10 06:45:00|501.5|500.3|502|500.5|502|500.8|501.5|500.3|0
1581317400000|2020-02-10 06:50:00|501.8|500.3|501.5|500.3|501.8|500.5|501.5|500.3|0
1581317700000|2020-02-10 06:55:00|501.8|500.5|501.3|500|501.8|500.5|501.3|500|0
1581318000000|2020-02-10 07:00:00|501.5|499.8|500.5|499.3|501.5|499.8|500.5|499.3|4
1581318300000|2020-02-10 07:05:00|500.3|499|500.5|499.3|500.5|499.3|500.3|499|1
1581318600000|2020-02-10 07:10:00|500.8|499.5|500.3|498.8|500.8|499.5|499.8|498.5|18
1581318900000|2020-02-10 07:15:00|500|498.5|499.8|498.5|500|498.8|499.8|498.5|7
1581319200000|2020-02-10 07:20:00|500|498.8|500|498.8|500.3|499|499.8|498.8|1268
1581319500000|2020-02-10 07:25:00|500.3|499|500.3|499|500.5|499|500.3|498.8|3
1581319800000|2020-02-10 07:30:00|500|498.8|499.5|498.3|500.5|499|499.5|498|10
1581320100000|2020-02-10 07:35:00|499.3|498|499.8|498.5|500|498.5|499.3|498|31
1581320400000|2020-02-10 07:40:00|500|498.8|499.5|498.3|500|498.8|499.5|498.3|45
1581320700000|2020-02-10 07:45:00|499.8|498|498.8|497.5|499.8|498|498.8|497.5|70
1581321000000|2020-02-10 07:50:00|498.5|497.3|498.3|497|499|497.8|498.3|497|102
1581321300000|2020-02-10 07:55:00|498.5|496.8|497.8|496.3|498.5|496.8|497.5|496.3|146
1581321600000|2020-02-10 08:00:00|497.5|496.5|496.8|495.5|497.8|496.5|496.5|495.3|218
1581321900000|2020-02-10 08:05:00|497|495.8|497.3|496|497.5|496.3|496.8|495.5|111
1581322200000|2020-02-10 08:10:00|497.5|495.8|497|495.5|497.5|496|496.8|495.5|197
1581322500000|2020-02-10 08:15:00|496.8|495.3|496.8|495.3|497|495.8|496|494.8|736
1581322800000|2020-02-10 08:20:00|496.5|495|496|494.8|496.5|495.3|496|494.8|218
1581323100000|2020-02-10 08:25:00|495.8|494.5|496.5|495|497|495.8|495.5|494.3|166
1581323400000|2020-02-10 08:30:00|496.8|495.3|498|496.8|498.5|497.3|496.8|495.3|1783
1581323700000|2020-02-10 08:35:00|498.3|497|496.8|495.5|498.3|497|496.5|495.3|1566
1581324000000|2020-02-10 08:40:00|496.5|495.3|496.5|495|497.3|495.8|496.3|494.8|528
1581324300000|2020-02-10 08:45:00|496.3|495.3|497.3|496|497.8|496.5|496.3|495|54
1581324600000|2020-02-10 08:50:00|497.5|496.3|497|495.8|498|496.8|496.8|495.5|665
1581324900000|2020-02-10 08:55:00|497.3|496|495.5|494|497.3|496|495.3|494|48
1581325200000|2020-02-10 09:00:00|495.3|494.3|496.5|495.3|496.5|495.3|494.8|493.5|280
1581325500000|2020-02-10 09:05:00|496.8|495|496.8|495.5|497.8|496.5|496.8|495|2107
1581325800000|2020-02-10 09:10:00|497|495.8|498.8|497.3|498.8|497.5|496.3|494.8|838
1581326100000|2020-02-10 09:15:00|499|497.5|498.5|497.3|499|497.5|497.5|496.3|66
1581326400000|2020-02-10 09:20:00|498.3|497|498.5|497.3|499|497.8|498.3|497|343
1581326700000|2020-02-10 09:25:00|498.8|497.5|499|497.8|499.5|498.3|498.3|497|46
1581327000000|2020-02-10 09:30:00|499.3|498|499|497.5|499.3|498|498.5|497.3|2167
1581327300000|2020-02-10 09:35:00|498.8|497.8|498.8|497.5|499.3|498|498.5|497|56
1581327600000|2020-02-10 09:40:00|498.5|497.3|498.5|497|498.8|497.5|497.8|496.5|241
1581327900000|2020-02-10 09:45:00|498.3|497.3|499|497.5|499.3|498|498.3|497|111
1581328200000|2020-02-10 09:50:00|499.3|497.8|498.8|497.3|499.3|498|498.3|497|46
1581328500000|2020-02-10 09:55:00|498.5|497.5|498.3|497|498.8|497.5|497.5|496|324
1581328800000|2020-02-10 10:00:00|498.5|497.3|498|496.8|498.8|497.3|497.3|496|131
1581329100000|2020-02-10 10:05:00|497.8|496.5|497.3|496|498|496.8|497.3|495.8|828
1581329400000|2020-02-10 10:10:00|497.5|496.3|496.5|495.3|497.5|496.3|496.5|495.3|519
1581329700000|2020-02-10 10:15:00|496.8|495.5|496.8|495.3|497.3|496|496.5|495|254
1581330000000|2020-02-10 10:20:00|497|495.5|497.3|496|497.3|496|496.8|495.5|21
1581330300000|2020-02-10 10:25:00|497.5|495.8|497.5|496|497.8|496.3|497.3|495.8|57
1581330600000|2020-02-10 10:30:00|497.3|495.8|496.5|495.3|497.3|495.8|496.3|495|94
1581330900000|2020-02-10 10:35:00|496.8|495.5|496.5|495|496.8|495.5|496.3|495|308
1581331200000|2020-02-10 10:40:00|496.3|495.3|497.5|496.3|497.5|496.3|496|494.5|178
1581331500000|2020-02-10 10:45:00|497.3|496|497.3|496|497.5|496.3|496.8|495.5|179
1581331800000|2020-02-10 10:50:00|497.5|496.3|497.3|496|497.5|496.3|497.3|496|142
1581332100000|2020-02-10 10:55:00|497.5|495.8|497.5|496.3|497.5|496.3|497|495.8|47
1581332400000|2020-02-10 11:00:00|497.8|496.5|498.3|497|498.8|497.5|497.8|496.5|112
1581332700000|2020-02-10 11:05:00|498|496.8|498.3|497|498.5|497.3|497.8|496.5|36
1581333000000|2020-02-10 11:10:00|498|496.8|497.8|496.5|498|496.8|497.3|496|222
1581333300000|2020-02-10 11:15:00|498|496.8|498.3|497|498.5|497.3|498|496.8|59
1581333600000|2020-02-10 11:20:00|498.5|497.3|497.8|496.5|498.5|497.3|497.8|496.3|6
1581333900000|2020-02-10 11:25:00|498|496.8|498.8|497.5|499|497.8|498|496.8|17
1581334200000|2020-02-10 11:30:00|498.5|497.3|498.5|497.3|499.5|498.3|498.5|497.3|28
1581334500000|2020-02-10 11:35:00|498.8|497.5|498.8|497.5|499|497.8|498|496.8|91
1581334800000|2020-02-10 11:40:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497|26
1581335100000|2020-02-10 11:45:00|498.3|497|498.3|497|498.5|497.3|498.3|497|40
1581335400000|2020-02-10 11:50:00|498.5|497.3|498.5|497.3|498.8|497.5|498.3|497.3|92
1581335700000|2020-02-10 11:55:00|498.8|497.5|498.8|497.5|499|497.5|498|496.5|31
1581336000000|2020-02-10 12:00:00|499|497.8|499.5|498.3|499.8|498.5|498.8|497.8|118
1581336300000|2020-02-10 12:05:00|499.3|498|499.3|498|499.5|498.3|498.8|497.5|123
1581336600000|2020-02-10 12:10:00|499.5|498.3|499.5|498.3|499.5|498.3|499.3|497.8|2
1581336900000|2020-02-10 12:15:00|499.8|498.5|499|497.8|499.8|498.5|499|497.8|288
1581337200000|2020-02-10 12:20:00|498.8|497.5|499|497.8|499.3|498|498.8|497.3|61
1581337500000|2020-02-10 12:25:00|498.8|497.5|499|497.8|499.3|498|498.8|497.5|23
1581337800000|2020-02-10 12:30:00|499.3|498|498.5|497|499.3|498|498.5|497|14
1581338100000|2020-02-10 12:35:00|498.3|496.8|498.3|497|498.5|497.3|498|496.8|37
1581338400000|2020-02-10 12:40:00|498.5|497.3|498.8|497.5|499.3|498|498.5|497.3|20
1581338700000|2020-02-10 12:45:00|499|497.8|499|497.8|499.3|497.8|498.3|497|20
1581339000000|2020-02-10 12:50:00|498.8|497.5|498.8|497.5|499|497.8|498.5|497.3|97
1581339300000|2020-02-10 12:55:00|498.5|497.3|498.5|497.3|499|497.8|498.5|497.3|42
1581339600000|2020-02-10 13:00:00|498.3|497|497.8|496.3|498.5|497.3|497.5|496.3|86
1581339900000|2020-02-10 13:05:00|497.5|496|498.3|496.8|498.5|497.3|497|495.5|22
1581340200000|2020-02-10 13:10:00|498|496.5|498|496.8|498.3|497|497.8|496.3|9
1581340500000|2020-02-10 13:15:00|498.3|496.5|498|496.8|498.3|497|497.5|496.3|63
1581340800000|2020-02-10 13:20:00|498.3|497|498|496.8|498.8|497.5|498|496.8|25
1581341100000|2020-02-10 13:25:00|498.3|497|497.8|496.5|498.3|497|497.3|496|8
1581341400000|2020-02-10 13:30:00|498|496.3|497.3|496|498|496.5|497.3|496|2
1581341700000|2020-02-10 13:35:00|497.5|495.8|497.5|496|497.5|496.3|497|495.8|108
1581342000000|2020-02-10 13:40:00|497.3|495.8|497|495.5|497.5|496|496.8|495.5|72
1581342300000|2020-02-10 13:45:00|496.8|495.8|497|495.5|497.3|495.8|496.5|495.3|152
1581342600000|2020-02-10 13:50:00|496.8|495.8|496.5|495.3|497.3|495.8|496.5|495|29
1581342900000|2020-02-10 13:55:00|496.8|495.5|496.5|495.3|497|495.8|496.5|495.3|16
1581343200000|2020-02-10 14:00:00|496.8|495|496|494.8|496.8|495.3|495|493.8|476
1581343500000|2020-02-10 14:05:00|495.8|494.5|494.8|493.5|496|494.5|494.3|493|49
1581343800000|2020-02-10 14:10:00|494.5|493.3|495|493.5|495.3|494|494.3|493|111
1581344100000|2020-02-10 14:15:00|494.8|493.8|495|493.8|495.5|494.3|494.8|493.3|288
1581344400000|2020-02-10 14:20:00|495.3|494|495.3|494|495.8|494.3|495|493.5|61
1581344700000|2020-02-10 14:25:00|495|493.8|495|493.8|495.5|494|494.8|493.5|25
1581345000000|2020-02-10 14:30:00|494.8|493.5|495|493.8|495.5|494.3|494|492.8|142
1581345300000|2020-02-10 14:35:00|495.3|493.5|494.5|493.3|495.3|493.8|494.5|493.3|57
1581345600000|2020-02-10 14:40:00|494.8|493.5|494.3|493|494.8|493.5|494|492.8|56
1581345900000|2020-02-10 14:45:00|494.5|493.3|493.8|492.5|494.8|493.5|493.5|492.3|138
1581346200000|2020-02-10 14:50:00|494|492.3|495.5|494.3|495.5|494.3|493.5|492.3|292
1581346500000|2020-02-10 14:55:00|495.3|494|495|493.8|496|494.8|495|493.8|115
1581346800000|2020-02-10 15:00:00|495.3|494|494.5|493.3|495.5|494.3|494.5|493.3|28
1581347100000|2020-02-10 15:05:00|494.8|493.5|494.5|493.3|495|493.5|494.3|493|105
1581347400000|2020-02-10 15:10:00|494.3|493|494.3|493|494.5|493.3|494|492.5|62
1581347700000|2020-02-10 15:15:00|494.5|492.8|494.5|493.3|495|493.5|494|492.8|480
1581348000000|2020-02-10 15:20:00|494.8|493.5|494.8|493.5|495.8|494.5|494.5|493.3|173
1581348300000|2020-02-10 15:25:00|494.5|493.3|494.8|493.5|495|493.8|494.5|493.3|72
1581348600000|2020-02-10 15:30:00|494.5|493.3|493.8|492.3|494.8|493.3|493.8|492.3|208
1581348900000|2020-02-10 15:35:00|493.5|492.5|493.3|492|494.3|492.8|493.3|492|565
1581349200000|2020-02-10 15:40:00|493|491.8|493.3|492|494|492.5|492.8|491.5|280
1581349500000|2020-02-10 15:45:00|493|491.8|495.8|494.5|496|494.8|493|491.8|321
1581349800000|2020-02-10 15:50:00|496|494.8|496.3|495|496.8|495.5|495.3|493.8|199
1581350100000|2020-02-10 15:55:00|496|494.8|495.8|494.5|496.8|495.5|495.5|494|459
1581350400000|2020-02-10 16:00:00|495.5|494.3|494.5|493.3|495.5|494.5|494|492.8|9088
1581350700000|2020-02-10 16:05:00|494.8|493|494.5|493.3|495.8|494.5|493.8|492.5|1586
1581351000000|2020-02-10 16:10:00|494.3|493|494.3|492.8|495|493.8|493.5|492.3|1753
1581351300000|2020-02-10 16:15:00|494|492.5|495.8|494.5|496|494.8|493.8|492.5|2301
1581351600000|2020-02-10 16:20:00|495.5|494.3|493.3|492|495.5|494.3|493.3|491.8|787
1581351900000|2020-02-10 16:25:00|493|491.8|492.8|491.5|493.8|492.5|492.8|491.5|726
1581352200000|2020-02-10 16:30:00|492.5|491.3|493|491.8|493.5|492.3|492.3|491|375
1581352500000|2020-02-10 16:35:00|493.3|491.5|493|491.8|493.5|492.3|493|491.5|333
1581352800000|2020-02-10 16:40:00|492.8|491.5|493.5|492.3|493.5|492.3|492.5|491.3|155
1581353100000|2020-02-10 16:45:00|493.8|492|494|492.5|494|492.8|493.3|492|92
1581353400000|2020-02-10 16:50:00|493.8|492.3|491.5|490.3|494|492.5|491.5|490.3|46
1581353700000|2020-02-10 16:55:00|491.8|490.5|492.8|491.5|493|491.5|491.5|490.3|243
1581354000000|2020-02-10 17:00:00|492.5|491.3|493.5|492|493.8|492.5|492.5|491|117
1581354300000|2020-02-10 17:05:00|493.3|492.3|492.8|491.5|493.5|492.3|492.3|491|108
1581354600000|2020-02-10 17:10:00|492.5|491.3|493|491.5|493|491.8|492.5|491.3|3
1581354900000|2020-02-10 17:15:00|492.8|491.3|492.3|490.8|493|491.3|492|490.8|98
1581355200000|2020-02-10 17:20:00|492|491|492.8|491.3|493|491.8|492|490.8|56
1581355500000|2020-02-10 17:25:00|492.5|491.5|492.5|491.3|493|491.8|492.5|491.3|18
1581355800000|2020-02-10 17:30:00|492.8|491|491.8|490.5|493|491.8|491.8|490.5|16
1581356100000|2020-02-10 17:35:00|492|490.3|492|490.8|492.3|490.8|491.5|490.3|19
1581356400000|2020-02-10 17:40:00|492.3|490.5|492.3|491|492.8|491.3|492|490.5|16
1581356700000|2020-02-10 17:45:00|492|490.8|492|490.8|492.3|491|491.8|490.3|13
1581357000000|2020-02-10 17:50:00|492.3|490.5|492.5|491.3|492.5|491.3|491.5|490.3|23
1581357300000|2020-02-10 17:55:00|492.3|491|492|490.8|492.5|491.3|491.8|490.3|78
1581357600000|2020-02-10 18:00:00|491.8|490.5|491.8|490.3|492|490.8|491.5|490.3|4
1581357900000|2020-02-10 18:05:00|491.5|490.5|491.5|490.3|491.8|490.5|491.3|490|8
1581358200000|2020-02-10 18:10:00|491.8|490|491.3|490|491.8|490.3|491|489.8|21
1581358500000|2020-02-10 18:15:00|491.5|489.8|491.8|490.3|491.8|490.5|491|489.8|24
1581358800000|2020-02-10 18:20:00|491.5|490|491|489.8|491.8|490.5|491|489.8|25
1581359100000|2020-02-10 18:25:00|491.3|490|491.3|489.8|491.3|490|491|489.8|6
1581359400000|2020-02-10 18:30:00|491|490|491.3|490|491.5|490|491|489.8|68
1581359700000|2020-02-10 18:35:00|491.5|490.3|491.5|490|491.8|490.5|491.3|490|19
1581360000000|2020-02-10 18:40:00|491.3|490.3|491|489.8|491.3|490.3|490.8|489.5|70
1581360300000|2020-02-10 18:45:00|490.8|489.5|490.5|489.3|491|489.8|490.5|489.3|50
1581360600000|2020-02-10 18:50:00|490.8|489.5|491|489.5|491|489.8|490.5|489|61
1581360900000|2020-02-10 18:55:00|490.8|489.3|491|489.8|491.3|490|490.8|489.3|81
1581361200000|2020-02-10 19:00:00|491.3|490|491.5|490.3|491.8|490.5|491.3|490|10
1581361500000|2020-02-10 19:05:00|491.8|490|490.5|489.3|491.8|490|490.5|489.3|37
1581361800000|2020-02-10 19:10:00|490.8|489.5|491|489.8|491.3|490|490.5|489|42
1581362100000|2020-02-10 19:15:00|491.3|489.5|490.8|489.5|491.3|489.8|490|488.8|43
1581362400000|2020-02-10 19:20:00|490.5|489.3|490.8|489.5|491|489.8|490.5|489.3|540
1581362700000|2020-02-10 19:25:00|491|489.8|490.8|489.5|491.8|490.5|490.5|489.3|139
1581363000000|2020-02-10 19:30:00|491|489.8|491.3|490|491.8|490.5|491|489.8|158
1581363300000|2020-02-10 19:35:00|491|489.8|490.8|489.5|491.3|490|490.8|489.5|107
1581363600000|2020-02-10 19:40:00|491|489.8|491|489.8|491|489.8|490.8|489.5|83
1581363900000|2020-02-10 19:45:00|491.3|490|490.5|489.3|491.3|490|490.5|489|180
1581364200000|2020-02-10 19:50:00|490.8|489.5|490.8|489.5|491|489.5|490.5|489.3|69
1581364500000|2020-02-10 19:55:00|491|489.3|491|489.8|491.3|489.8|490.8|489.3|66
1581364800000|2020-02-10 20:00:00|491.3|490|491.3|490|491.5|490.3|491|490|1
1581365100000|2020-02-10 20:05:00|491.5|490.3|491.5|490|491.5|490.3|491.3|490|0
1581365400000|2020-02-10 20:10:00|491.3|490.3|491|489.8|491.5|490.3|491|489.8|0
1581365700000|2020-02-10 20:15:00|491.3|489.5|490.5|489.3|491.3|489.5|490.5|489.3|31
1581366000000|2020-02-10 20:20:00|490.8|489.5|490.8|489.5|490.8|489.5|490.5|489.3|2
1581366300000|2020-02-10 20:25:00|490.5|489.3|490.8|489.5|490.8|489.5|490.5|489.3|0
1581366600000|2020-02-10 20:30:00|490.5|489.3|490.8|489.5|490.8|489.5|490.5|489.3|0
1581366900000|2020-02-10 20:35:00|||||||||12
1581367200000|2020-02-10 20:40:00|491||490.8||491||490.8||3
1581367500000|2020-02-10 20:45:00|491|489.3|491|489.8|491|489.8|490.8|489.3|0
1581367800000|2020-02-10 20:50:00|490.8|489.5|491.3|490|491.3|490|490.8|489.5|1
1581368100000|2020-02-10 20:55:00|491.5|490.3|491.3|490|491.5|490.3|491|489.8|6
1581368400000|2020-02-10 21:00:00|491.5|490.3|491.5|490.3|491.5|490.3|491.3|490|0
1581368700000|2020-02-10 21:05:00|491.8|490.5|491.8|490.5|491.8|490.5|491.8|490.3|0
1581369000000|2020-02-10 21:10:00|491.5|490.3|491.5|490.3|491.5|490.3|491.5|490.3|1
1581369300000|2020-02-10 21:15:00|491.8|490.5|491.5|490.3|491.8|490.5|491.5|490.3|0
1581369600000|2020-02-10 21:20:00|491.3|490|491.5|490.3|491.5|490.3|491.3|490|10
1581369900000|2020-02-10 21:25:00|491.3|490|491.5|490|491.5|490.3|491.3|490|0
1581370200000|2020-02-10 21:30:00|491.3|490.3|491.3|490|491.5|490.3|491.3|490|0
1581370500000|2020-02-10 21:35:00|491.5|490.3|491.5|490|491.5|490.3|491.5|490|3
1581370800000|2020-02-10 21:40:00||490.3||490.3||490.3||490|0
1581371100000|2020-02-10 21:45:00|491.8|490|491.8|490.3|492|490.5|491.5|490|18
1581371400000|2020-02-10 21:50:00|491.5|490|491.8|490.3|492|490.5|491.5|490|0
1581371700000|2020-02-10 21:55:00|491.5|490|491.5|490|491.8|490.3|491.3|489.8|5
1581372000000|2020-02-10 22:00:00|492.5|490.3|492.3|490|492.5|490.3|492.3|490|1
1581372300000|2020-02-10 22:05:00|492||492||492||492||0
1581372600000|2020-02-10 22:10:00|491.8||491.8||491.8||491.8||0
1581374100000|2020-02-10 22:35:00||490.3||490.3||490.3||490.3|0
1581374400000|2020-02-10 22:40:00||490||490||490.3||490|0
1581386400000|2020-02-11 02:00:00|496.3|494.8|496|494.8|496.5|495|496|494.8|3
1581386700000|2020-02-11 02:05:00|496.3|495|496.3|494.8|496.3|495|496|494.8|0
1581387000000|2020-02-11 02:10:00|496|495|496.5|495.3|496.5|495.3|496|495|0
1581387300000|2020-02-11 02:15:00|496.8|495.5|497|495.5|497|495.5|496.8|495.3|5
1581387600000|2020-02-11 02:20:00|496.8|495.8|497|495.8|497.3|495.8|496.8|495.5|0
1581387900000|2020-02-11 02:25:00|497.3|495.5|497|495.8|497.3|495.8|496.8|495.5|0
1581388200000|2020-02-11 02:30:00|497.3|496|497.3|495.8|497.5|496|496.8|495.5|0
1581388500000|2020-02-11 02:35:00|497|495.5|497|495.8|497.3|495.8|497|495.5|0
1581388800000|2020-02-11 02:40:00|497.3|496|497|495.8|497.5|496|497|495.5|3
1581389100000|2020-02-11 02:45:00|496.8|495.5|496.5|495|497|495.5|496.5|495|0
1581389400000|2020-02-11 02:50:00|496.3|494.8|496.3|495|496.3|495|496.3|494.8|47
1581389700000|2020-02-11 02:55:00|496.5|494.8|496.5|495|496.5|495|496.3|494.8|0
1581390000000|2020-02-11 03:00:00|496.3|495.3|496.8|495.3|496.8|495.3|496.3|495.3|0
1581390300000|2020-02-11 03:05:00|496.5|495.5|496.5|495.3|496.8|495.5|496.5|495.3|0
1581390600000|2020-02-11 03:10:00|496.8|495.5|496.8|495.5|496.8|495.5|496.5|495.3|0
1581390900000|2020-02-11 03:15:00|497|495.3|496.8|495.3|497|495.3|496.5|495.3|0
1581391200000|2020-02-11 03:20:00|496.5||496.8||496.8||496.5||0
1581391800000|2020-02-11 03:30:00|496.5|495|496.5|495|496.8|495|496.5|495|10
1581392100000|2020-02-11 03:35:00||495.3||495||495.3||495|0
1581392700000|2020-02-11 03:45:00|496.3|494.8|496.3|495|496.3|495|496.3|494.8|0
1581393000000|2020-02-11 03:50:00||494.8||495||495||494.8|0
1581393300000|2020-02-11 03:55:00||494.8||495||495||494.8|0
1581393600000|2020-02-11 04:00:00|496|494.8|496.3|494.5|496.3|494.8|496|494.5|0
1581393900000|2020-02-11 04:05:00|496|494.8|496|494.8|496.3|495|496|494.8|93
1581394200000|2020-02-11 04:10:00|495.8|494.5|495.8|494.3|496|494.5|495.5|494.3|0
1581394500000|2020-02-11 04:15:00|495.5||495.5||495.8||495.5||67
1581394800000|2020-02-11 04:20:00|495.8|494.5|496|494.5|496|494.5|495.5|494.5|0
1581395100000|2020-02-11 04:25:00|495.8||496||496||495.8||0
1581395400000|2020-02-11 04:30:00|495.8||496||496||495.8||0
1581395700000|2020-02-11 04:35:00||494.8||494.8||494.8||494.8|0
1581396300000|2020-02-11 04:45:00||494.5||494.5||494.5||494.5|0
1581396600000|2020-02-11 04:50:00|496.3|494.8|496.3|494.8|496.3|494.8|496.3|494.8|0
1581396900000|2020-02-11 04:55:00|496||496||496||496||16
1581397200000|2020-02-11 05:00:00||494.5||494.5||494.5||494.5|0
1581397800000|2020-02-11 05:10:00|496.3|494.8|496.3|494.8|496.3|494.8|496.3|494.8|3
1581398100000|2020-02-11 05:15:00||495||494.8||495||494.8|0
1581398400000|2020-02-11 05:20:00||495||495||495||494.8|0
1581398700000|2020-02-11 05:25:00||494.8||495||495||494.8|0
1581399000000|2020-02-11 05:30:00|496.5|495.3|496.8|495.3|496.8|495.3|496.3|495|0
1581399300000|2020-02-11 05:35:00|497|495.5|496.8|495.3|497|495.5|496.5|495.3|0
1581399600000|2020-02-11 05:40:00|496.5|495.5|496.8|495.3|496.8|495.5|496.5|495.3|0
1581399900000|2020-02-11 05:45:00|496.5|495|496.8|495.3|496.8|495.5|496.3|495|1
1581400200000|2020-02-11 05:50:00||495.5||495.3||495.5||495.3|0
1581400500000|2020-02-11 05:55:00|497|495.5|496.8|495.5|497|495.8|496.8|495.5|0
1581400800000|2020-02-11 06:00:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|0
1581401100000|2020-02-11 06:05:00|497||496.8||497||496.8||0
1581401400000|2020-02-11 06:10:00|496.5|495.3|496.5|495|496.8|495.3|496.5|495|121
1581401700000|2020-02-11 06:15:00|496.8|495.3|496.8|495.5|496.8|495.5|496.5|495.3|2
1581402000000|2020-02-11 06:20:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|0
1581402300000|2020-02-11 06:25:00|497|495.8|497|495.5|497.3|495.8|496.8|495.5|1
1581402600000|2020-02-11 06:30:00|496.8|495.8|497.3|495.8|497.3|496|496.8|495.5|0
1581402900000|2020-02-11 06:35:00|497|495.5|497.3|495.8|497.3|496|497|495.5|0
1581403200000|2020-02-11 06:40:00|497.5|496|497.3|495.8|497.5|496|497|495.5|0
1581403500000|2020-02-11 06:45:00|497|495.5|497.3|496|497.3|496|497|495.5|3
1581403800000|2020-02-11 06:50:00|497|495.8|496.8|495.5|497.3|495.8|496.8|495.5|4
1581404100000|2020-02-11 06:55:00|497|495.8|496.8|495.5|497.3|496|496.8|495.5|10
1581404400000|2020-02-11 07:00:00|496.5|495.3|496.3|495|496.8|495.3|496|494.8|142
1581404700000|2020-02-11 07:05:00|496|494.8|496.3|494.8|496.3|495|496|494.8|0
1581405000000|2020-02-11 07:10:00|496|494.5|496|494.5|496.3|494.8|495.8|494.5|0
1581405300000|2020-02-11 07:15:00|495.8|494.8|495.8|494.3|495.8|494.8|495.5|494.3|4
1581405600000|2020-02-11 07:20:00|496|494.5|495.5|494.3|496|494.5|495.5|494.3|0
1581405900000|2020-02-11 07:25:00|495.3|494|495.3|494|495.5|494|495|493.8|5
1581406200000|2020-02-11 07:30:00|495|493.8|495|493.8|495|493.8|494.8|493.5|4
1581406500000|2020-02-11 07:35:00|494.8|493.5|495|493.5|495|493.5|494.5|493.3|3
1581406800000|2020-02-11 07:40:00|494.8|493.3|494.3|492.8|494.8|493.3|493.8|492.5|11
1581407100000|2020-02-11 07:45:00|494|492.5|494.3|492.8|494.5|493.3|494|492.5|3
1581407400000|2020-02-11 07:50:00|494|493|494.3|492.8|494.5|493.3|494|492.8|23
1581407700000|2020-02-11 07:55:00|494.5|493|494.5|493|494.5|493.3|494.3|493|40
1581408000000|2020-02-11 08:00:00|494.3|492.8|494.5|493.3|494.8|493.5|494|492.8|189
1581408300000|2020-02-11 08:05:00|494.3|493|495.3|493.8|495.3|493.8|494|492.5|18
1581408600000|2020-02-11 08:10:00|495|493.5|494.8|493.5|495.5|494.3|494.8|493.3|47
1581408900000|2020-02-11 08:15:00|494.5|493.3|495.3|493.8|495.3|494|494.3|493|528
1581409200000|2020-02-11 08:20:00|495|493.5|494.8|493.3|495.3|493.8|494|492.8|73
1581409500000|2020-02-11 08:25:00|494.5|493.5|495.5|494.3|495.5|494.3|494.5|493.3|165
1581409800000|2020-02-11 08:30:00|495.3|494|495|493.8|495.5|494.3|494.8|493.5|1837
1581410100000|2020-02-11 08:35:00|495.3|494|494.8|493.5|495.5|494.3|494.5|493.3|136
1581410400000|2020-02-11 08:40:00|495|493.8|495.5|494|495.8|494.5|495|493.5|6
1581410700000|2020-02-11 08:45:00|495.3|493.8|495.5|494|495.8|494.5|495.3|493.8|84
1581411000000|2020-02-11 08:50:00|495.8|494.3|496|494.8|496|494.8|495|493.5|0
1581411300000|2020-02-11 08:55:00|496.3|495|496.8|495.3|496.8|495.3|496|494.8|13
1581411600000|2020-02-11 09:00:00|496.5|495.5|495.5|494.3|497.8|496.5|495.5|494|101
1581411900000|2020-02-11 09:05:00|495.3|494|496.5|495.3|496.5|495.3|495.3|494|78
1581412200000|2020-02-11 09:10:00|496.8|495|496.3|494.8|496.8|495.3|496|494.5|37
1581412500000|2020-02-11 09:15:00|496|495|496.3|495|498.8|497.3|496|494.8|30
1581412800000|2020-02-11 09:20:00|496|494.8|497.5|496|497.5|496.3|496|494.5|60
1581413100000|2020-02-11 09:25:00|497.8|496.3|497.8|496.3|497.8|496.3|497|495.5|209
1581413400000|2020-02-11 09:30:00|498|496.5|497.8|496.5|498.3|497|497.5|496|311
1581413700000|2020-02-11 09:35:00|498|496.3|498|496.5|498.8|497.5|497.8|496.3|12
1581414000000|2020-02-11 09:40:00|497.8|496.8|497.3|496|498|496.8|497.3|496|41
1581414300000|2020-02-11 09:45:00|497.5|496.3|496.8|495.5|497.5|496.3|496|494.8|419
1581414600000|2020-02-11 09:50:00|497|495.8|497|495.8|497|495.8|496.8|495.5|10
1581414900000|2020-02-11 09:55:00|497.3|495.5|497.3|496|498|496.5|497.3|495.5|42
1581415200000|2020-02-11 10:00:00|497.5|496.3|497.5|496|497.5|496.3|497.3|496|44
1581415500000|2020-02-11 10:05:00|497.3|495.8|496|494.5|497.3|495.8|495.8|494.5|76
1581415800000|2020-02-11 10:10:00|496.3|494.8|496.8|495.5|496.8|495.5|496.3|494.8|100
1581416100000|2020-02-11 10:15:00|496.5|495.3|497|495.5|497|495.8|496.5|495.3|238
1581416400000|2020-02-11 10:20:00|497.3|495.8|497.5|496.3|497.5|496.3|497.3|495.8|318
1581416700000|2020-02-11 10:25:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|274
1581417000000|2020-02-11 10:30:00|497.3|496|498|496.8|498|496.8|496.5|495.3|97
1581417300000|2020-02-11 10:35:00|497.8|496.5|498|496.8|498|496.8|497.5|496.3|140
1581417600000|2020-02-11 10:40:00|498.3|497|498|496.8|498.5|497|497.8|496.5|3
1581417900000|2020-02-11 10:45:00|498.3|496.5|498|496.8|498.3|497|498|496.5|70
1581418200000|2020-02-11 10:50:00|498.3|497|498|496.8|498.3|497|498|496.8|101
1581418500000|2020-02-11 10:55:00|498.3|497|498.5|497.3|499|497.8|498.3|497|740
1581418800000|2020-02-11 11:00:00|498.8|497.5|498.8|497.5|499|497.8|498.5|497.5|76
1581419100000|2020-02-11 11:05:00|499|497.8|498.3|497|499|497.8|498|496.5|148
1581419400000|2020-02-11 11:10:00|498.5|496.8|500|498.5|500|498.8|498.5|496.8|20
1581419700000|2020-02-11 11:15:00|500.3|498.8|500|498.8|500.5|499.3|500|498.8|752
1581420000000|2020-02-11 11:20:00|500.3|499|500|498.8|500.3|499|500|498.8|16
1581420300000|2020-02-11 11:25:00|499.8|498.5|500|498.8|500.3|499|499.8|498.5|340
1581420600000|2020-02-11 11:30:00|499.8|498.5|499.5|498.3|500|498.8|499.3|498|21
1581420900000|2020-02-11 11:35:00|499.3|498|499.5|498.3|499.8|498.5|499.3|498|94
1581421200000|2020-02-11 11:40:00|499.8|498.5|500.5|499.3|500.5|499.3|499.8|498.5|91
1581421500000|2020-02-11 11:45:00|500.3|499|500.3|499|500.5|499.3|500|498.8|7
1581421800000|2020-02-11 11:50:00|500.5|499.3|500|498.5|500.8|499.5|499.8|498.5|12
1581422100000|2020-02-11 11:55:00|499.8|498.3|499.5|498.3|499.8|498.3|499.5|498.3|91
1581422400000|2020-02-11 12:00:00|499.8|498.5|499.8|498.3|499.8|498.5|499.5|498.3|43
1581422700000|2020-02-11 12:05:00|499.5|498.5|499.5|498.3|500|498.5|499.5|498.3|1
1581423000000|2020-02-11 12:10:00|499.8|498|499.3|498|499.8|498|499.3|498|25
1581423300000|2020-02-11 12:15:00|||||||||27
1581423600000|2020-02-11 12:20:00|499.5|498.3|499|497.8|499.8|498.3|498.8|497.5|411
1581423900000|2020-02-11 12:25:00|499.3|498|499|497.8|499.8|498.5|499|497.8|41
1581424200000|2020-02-11 12:30:00|499.3|498|499.5|498.3|499.5|498.3|499.3|498|52
1581424500000|2020-02-11 12:35:00|499.3|498|499.3|498|499.5|498|499|497.8|7
1581424800000|2020-02-11 12:40:00|499|497.8|498.8|497.5|499.3|498|498.5|497.3|58
1581425100000|2020-02-11 12:45:00|498.5|497.3|498|496.8|498.8|497.3|498|496.8|109
1581425400000|2020-02-11 12:50:00|498.3|497|497.8|496.3|498.3|497|497.5|496.3|51
1581425700000|2020-02-11 12:55:00|498|496.5|497.5|496.3|498|496.5|497.5|496.3|420
1581426000000|2020-02-11 13:00:00|497.8|496.5|497.8|496.3|497.8|496.5|497.5|496.3|35
1581426300000|2020-02-11 13:05:00|498|496.5|498.3|497|498.3|497|497.8|496.5|15
1581426600000|2020-02-11 13:10:00|498|496.8|497.5|496|498|496.8|497.3|496|20
1581426900000|2020-02-11 13:15:00|497.3|496.3|496.8|495.3|497.3|496.3|496.5|495.3|111
1581427200000|2020-02-11 13:20:00|496.5|495.5|496.8|495.5|497.3|496|496.3|495|44
1581427500000|2020-02-11 13:25:00|496.5|495.3|497.5|496.3|498|496.8|496.5|495.3|90
1581427800000|2020-02-11 13:30:00|497.3|496|497.3|496|497.5|496|496.8|495.5|1068
1581428100000|2020-02-11 13:35:00|497|495.8|497|495.8|497.5|496.3|496.8|495.5|495
1581428400000|2020-02-11 13:40:00|497.3|496|498.3|497|498.5|497.3|497|496|159
1581428700000|2020-02-11 13:45:00|498.5|496.8|497.8|496.5|498.5|496.8|497.8|496.5|11
1581429000000|2020-02-11 13:50:00|498|496.8|498|496.8|498.5|497.3|497.5|496|67
1581429300000|2020-02-11 13:55:00|498.3|497|499|497.8|499|497.8|498.3|496.8|783
1581429600000|2020-02-11 14:00:00|498.8|497.3|498.8|497.3|499.3|497.8|497.3|495.8|182
1581429900000|2020-02-11 14:05:00|498.5|497|497.8|496.5|498.8|497.5|497.5|496.3|98
1581430200000|2020-02-11 14:10:00|498|496.8|498.3|497|499.3|497.8|497.8|496.5|1950
1581430500000|2020-02-11 14:15:00|498.5|496.8|499.3|497.8|500.3|498.8|497.8|496.5|3020
1581430800000|2020-02-11 14:20:00|499|498|499.5|498|499.8|498.5|499|497.5|21
1581431100000|2020-02-11 14:25:00|499.8|498.3|499.8|498.5|500.3|499|499|497.8|49
1581431400000|2020-02-11 14:30:00|499.5|498.3|498.5|497.3|499.8|498.5|498.5|497|1264
1581431700000|2020-02-11 14:35:00|498.3|497|498.3|496.8|498.5|497.3|497.8|496.3|68
1581432000000|2020-02-11 14:40:00|498|496.5|497.8|496.5|498.3|497|497.3|496|341
1581432300000|2020-02-11 14:45:00|497.5|496.3|497.8|496.3|498|496.8|497.5|496.3|6
1581432600000|2020-02-11 14:50:00|498|496.5|497.3|496|498.5|497|497.3|496|64
1581432900000|2020-02-11 14:55:00|497.5|495.8|497.5|496|498|496.5|497.3|495.8|24
1581433200000|2020-02-11 15:00:00|497.8|496.3|499.5|498|499.8|498.5|497.5|496.3|170
1581433500000|2020-02-11 15:05:00|499.8|498.3|499.5|498|499.8|498.3|499|497.5|14
1581433800000|2020-02-11 15:10:00|499.8|498.3|499.5|498.3|500|498.5|499.3|498|309
1581434100000|2020-02-11 15:15:00|499.3|498|498.3|497|499.3|498.3|498.3|496.8|33
1581434400000|2020-02-11 15:20:00|498.5|496.8|497.5|496.3|498.8|497.5|497.5|496.3|5
1581434700000|2020-02-11 15:25:00|497.8|496|498.5|497.3|498.5|497.3|497.5|496|73
1581435000000|2020-02-11 15:30:00|498.8|497.5|500|498.8|500.5|499|498.8|497.3|46
1581435300000|2020-02-11 15:35:00|499.8|498.5|498.3|497|500|498.8|498|496.8|310
1581435600000|2020-02-11 15:40:00|498.5|497.3|498.5|497.3|499|497.5|497.8|496.5|7
1581435900000|2020-02-11 15:45:00|498.8|497|498.8|497.5|499|497.5|498|496.8|21
1581436200000|2020-02-11 15:50:00|499|497.3|498.5|497|499|497.8|498.3|497|7
1581436500000|2020-02-11 15:55:00|498.3|497.3|498.3|496.8|499|497.5|497.5|496.3|81
1581436800000|2020-02-11 16:00:00|498|496.5|496.8|495.5|499|497.5|496.3|495|104
1581437100000|2020-02-11 16:05:00|496.5|495.3|495.8|494.3|496.8|495.5|495.3|493.8|73
1581437400000|2020-02-11 16:10:00|495.5|494|495.8|494.3|497|495.5|495.3|493.8|63
1581437700000|2020-02-11 16:15:00|495.5|494|495.3|494|495.8|494|494.5|493|197
1581438000000|2020-02-11 16:20:00|495.5|494.3|494.5|493.3|496|494.8|494.5|493.3|250
1581438300000|2020-02-11 16:25:00|494.8|493.5|494.8|493.3|495.8|494.3|494.3|493|3862
1583829300000|2020-03-10 08:35:00|365.8|364.5|363|361.8|366|364.8|362.3|361|2192
1583829600000|2020-03-10 08:40:00|362.8|361.5|359|357.8|364|362.8|358.8|357.5|2657
1583829900000|2020-03-10 08:45:00|359.3|358|358|356.8|361.3|360|357.3|356|1479
1583830200000|2020-03-10 08:50:00|357.5|356.5|359.5|358.3|360.3|359|356|354.8|2275
1583830500000|2020-03-10 08:55:00|359.3|358|360|358.8|364.8|363.5|358.5|357.3|2192
1583830800000|2020-03-10 09:00:00|360.3|359|361.8|360.5|362|360.8|359.8|358.5|1229
1583831100000|2020-03-10 09:05:00|361.5|360.3|360.3|358.8|361.8|360.5|359.3|358|550
1583831400000|2020-03-10 09:10:00|360|359|360.8|359.5|361.3|360|359|357.8|670
1583831700000|2020-03-10 09:15:00|361|359.8|363.3|362|363.8|362.5|360.8|359.5|828
1583832000000|2020-03-10 09:20:00|363.5|361.8|363.8|362.5|364.5|363.3|362.8|361.5|1618
1583832300000|2020-03-10 09:25:00|363.5|362.3|364.3|363|364.3|363|363.5|362|316
1583832600000|2020-03-10 09:30:00|364.5|363.3|365.3|363.8|365.5|364.3|364|362.8|2181
1583832900000|2020-03-10 09:35:00|365|364|366.8|365.5|367|365.8|364.8|363.5|1322
1583833200000|2020-03-10 09:40:00|366.5|365.3|365.8|364.5|367.3|366|365.5|364.3|621
1583833500000|2020-03-10 09:45:00|365.5|364.3|366.5|365|367.5|366.3|365.5|364.3|371
1583833800000|2020-03-10 09:50:00|366.3|365.3|366.8|365.3|368|366.8|366|364.8|576
1583834100000|2020-03-10 09:55:00|366.5|365.5|367.5|366.3|368.5|367.3|366|364.8|905
1583834400000|2020-03-10 10:00:00|367.3|366|366|364.8|367.5|366.3|365.8|364.5|609
1583834700000|2020-03-10 10:05:00|365.8|364.5|367.5|366.3|368.3|367|365.8|364.5|828
1583835000000|2020-03-10 10:10:00|368|366.8|368.5|367.3|368.8|367.5|366.8|365.5|771
1583835300000|2020-03-10 10:15:00|368.3|367|369.3|368|369.8|368.5|367.8|366.5|1645
1583835600000|2020-03-10 10:20:00|369.5|368.3|369.5|368.3|370|368.5|368.8|367.5|682
1583835900000|2020-03-10 10:25:00|369.8|368.5|374.5|373.3|374.5|373.3|369.5|368.3|2571
1583836200000|2020-03-10 10:30:00|374.8|373.5|372.8|371.5|374.8|373.5|371.8|370.5|2645
1583836500000|2020-03-10 10:35:00|373|371.8|373|371.8|373|371.8|371.8|370.5|1600
1583836800000|2020-03-10 10:40:00|373.3|372|375.8|374.5|375.8|374.5|373.3|372|1460
1583837100000|2020-03-10 10:45:00|375.5|374.3|375.5|374.3|377|375.5|375.3|374|1480
1583837400000|2020-03-10 10:50:00|375.3|374|375.8|374.5|376|374.8|374.8|373.5|922
1583837700000|2020-03-10 10:55:00|375.5|374.3|374.8|373.5|375.8|374.5|374.5|373.3|488
1583838000000|2020-03-10 11:00:00|375|373.8|374.5|373.3|375|373.8|374.3|373|630
1583838300000|2020-03-10 11:05:00|374.3|373|375|373.8|375.3|374|373.8|372.5|703
1583838600000|2020-03-10 11:10:00|375.3|374|376.5|375.3|376.8|375.5|374.3|373|1947
1583838900000|2020-03-10 11:15:00|376.3|375|375|373.8|376.5|375.3|375|373.8|268
1583839200000|2020-03-10 11:20:00|374.8|373.5|374.3|372.8|375.5|374|374|372.8|882
1583839500000|2020-03-10 11:25:00|374|373|374.5|373.3|374.8|373.5|374|372.8|247
1583839800000|2020-03-10 11:30:00|374.8|373.5|379|377.8|379.3|378|374.5|373.3|1124
1583840100000|2020-03-10 11:35:00|378.8|377.5|376.5|375.3|378.8|377.5|376|374.8|476
1583840400000|2020-03-10 11:40:00|376.3|375|378.3|377|379|377.8|376|374.8|1433
1583840700000|2020-03-10 11:45:00|378|376.8|377.5|376.3|378.8|377.5|377.5|376|362
1583841000000|2020-03-10 11:50:00|377.8|376.5|377.5|376.3|380.3|379|377.3|376|1396
1583841300000|2020-03-10 11:55:00|377.3|376|379.3|378|379.8|378.5|377|375.5|623
1583841600000|2020-03-10 12:00:00|379|377.8|380|378.8|380.8|379.5|378|376.8|572
1583841900000|2020-03-10 12:05:00|379.8|378.5|377|375.5|380.3|379|376.5|375.3|875
1583842200000|2020-03-10 12:10:00|376.8|375.3|376.3|375|377|375.8|376|374.8|863
1583842500000|2020-03-10 12:15:00|376.5|375.3|375.3|373.8|376.5|375.3|374.8|373.5|2246
1583842800000|2020-03-10 12:20:00|375|373.5|374|372.8|376|374.8|373.8|372.5|626
1583843100000|2020-03-10 12:25:00|374.3|373|374.3|373|375.3|374|373.8|372.5|864
1583843400000|2020-03-10 12:30:00|374|372.8|375.3|374|376|374.8|373.5|372.3|810
1583843700000|2020-03-10 12:35:00|375.5|374.3|373.8|372.5|375.8|374.5|373|371.8|528
1583844000000|2020-03-10 12:40:00|374|372.8|373|371.8|374|372.8|372.8|371.5|375
1583844300000|2020-03-10 12:45:00|372.8|371.5|373.5|372.3|373.8|372.5|372.5|371|747
1583844600000|2020-03-10 12:50:00|373.8|372.5|374.5|373.3|376.3|375|373.5|372.3|1984
1583844900000|2020-03-10 12:55:00|374.8|373.5|374.5|373.3|375.5|374|374|372.8|221
1583845200000|2020-03-10 13:00:00|374.3|373|372.5|371.3|374.5|373.3|372.3|371|1615
1583845500000|2020-03-10 13:05:00|372.8|371.5|371.5|370.3|373.5|372.3|371.5|370.3|1848
1583845800000|2020-03-10 13:10:00|371.3|370|371.8|370.5|372|370.8|370.8|369.5|810
1583846100000|2020-03-10 13:15:00|371.5|370.3|371.3|370|372|370.8|370.3|369|2602
1583846400000|2020-03-10 13:20:00|371.5|370.3|371.3|370|373|371.8|371|369.8|463
1583846700000|2020-03-10 13:25:00|371|369.8|372.5|371.3|373.3|371.8|371|369.8|258
1583847000000|2020-03-10 13:30:00|372.8|371.5|373.5|372.3|374|372.8|371.3|370|860
1583847300000|2020-03-10 13:35:00|373.3|372|372.8|371.5|373.5|372.3|371.3|370|892
1583847600000|2020-03-10 13:40:00|372.5|371.3|371.8|370.5|373|371.5|371.5|370.3|1047
1583847900000|2020-03-10 13:45:00|371.5|370.3|372|370.8|372|370.8|370.8|369.5|2592
1583848200000|2020-03-10 13:50:00|371.8|370.5|373|371.5|373|371.8|371.8|370.5|892
1583848500000|2020-03-10 13:55:00|372.8|371.8|372.5|371.3|374|372.8|372|370.8|576
1583848800000|2020-03-10 14:00:00|372.3|371|375.3|374|375.5|374|372.3|371|756
1583849100000|2020-03-10 14:05:00|375.5|374.3|376.3|375|376.3|375|374.3|373|872
1583849400000|2020-03-10 14:10:00|376.5|374.8|375.3|374|378.3|377|374.3|373|2920
1583849700000|2020-03-10 14:15:00|375.5|374.3|374|372.8|375.8|374.5|373.5|372|2787
1583850000000|2020-03-10 14:20:00|374.3|373|375.8|374.5|376.3|375|374.3|372.8|709
1583850300000|2020-03-10 14:25:00|375.5|374.3|374.8|373.5|376.3|375|374.5|373.3|550
1583850600000|2020-03-10 14:30:00|374.5|373.3|373.3|372|374.8|373.5|373|371.8|672
1583850900000|2020-03-10 14:35:00|373|371.8|373|371.8|375|373.8|372.5|371.3|692
1583851200000|2020-03-10 14:40:00|373.3|372|372.3|371|375|373.8|372.3|371|840
1583851500000|2020-03-10 14:45:00|372.5|371.3|370.5|369.3|372.8|371.5|370.5|369|996
1583851800000|2020-03-10 14:50:00|370.3|369|368.5|367.3|370.8|369.5|368.3|367|1005
1583852100000|2020-03-10 14:55:00|368.8|367.5|369.5|368.3|371|369.8|368.5|367.3|659
1583852400000|2020-03-10 15:00:00|369.3|368|369.8|368.5|370.8|369.5|368.8|367.5|761
1583852700000|2020-03-10 15:05:00|369.5|368.3|371.3|370|371.8|370.5|369.5|368.3|984
1583853000000|2020-03-10 15:10:00|371|369.8|368.8|367.5|371.3|370|368.8|367.5|772
1583853300000|2020-03-10 15:15:00|368.5|367.3|368.8|367.5|369.8|368.5|368.5|367.3|457
1583853600000|2020-03-10 15:20:00|369|367.8|366.8|365.5|369|367.8|366.8|365.5|592
1583853900000|2020-03-10 15:25:00|367|365.8|368|366.8|369.8|368.5|366.3|365|1206
1583854200000|2020-03-10 15:30:00|368.3|367|367.8|366.5|369.5|368.3|367.5|366.3|821
1583854500000|2020-03-10 15:35:00|367.5|366.3|367.3|366|368.3|367|365.8|364.5|520
1583854800000|2020-03-10 15:40:00|367|365.8|368.3|367|368.5|367.3|365.8|364.5|635
1583855100000|2020-03-10 15:45:00|368.5|366.8|368|366.8|369.3|368|367.8|366.5|680
1583855400000|2020-03-10 15:50:00|367.8|366.5|366|364.8|368.8|367.3|364.5|363.3|1898
1583855700000|2020-03-10 15:55:00|366.3|365|367|365.8|368.5|367.3|365.5|364.3|824
1583856000000|2020-03-10 16:00:00|367.3|366|366|364.8|369.3|368|366|364.8|587
1583856300000|2020-03-10 16:05:00|366.3|365|368.5|367.3|369.5|368.3|366|364.8|778
1583856600000|2020-03-10 16:10:00|368.3|367|370.8|369.5|371.8|370.5|368.3|367|989
1583856900000|2020-03-10 16:15:00|370.5|369.3|368.3|367|370.8|369.5|368|366.8|1331
1583857200000|2020-03-10 16:20:00|368.5|367.3|368.8|367.5|370.3|369|368.3|367|2742
1583857500000|2020-03-10 16:25:00|368.5|367.3|367.3|366|369|367.8|367.3|366|3661
1583857800000|2020-03-10 16:30:00|367|365.8|369.3|368|369.8|368.5|366.5|365.3|3588
1583858100000|2020-03-10 16:35:00|369.5|367.8|368.3|367|370.3|369|368.3|366.8|893
1583858400000|2020-03-10 16:40:00|368|366.8|371.8|370.5|373.5|372|368|366.8|1170
1583858700000|2020-03-10 16:45:00|371.5|370.3|371.5|370.3|372.3|371|370.8|369.5|399
1583859000000|2020-03-10 16:50:00|371.8|370.5|373|371.8|373|371.8|370.8|369.5|1092
1583859300000|2020-03-10 16:55:00|373.3|372|371.3|370|373.5|372.3|371.3|370|274
1583859600000|2020-03-10 17:00:00|371.5|370.3|369.5|368.3|371.5|370.3|369.5|368.3|356
1583859900000|2020-03-10 17:05:00|369.8|368.5|373.8|372.5|373.8|372.5|369.5|368.3|540
1583860200000|2020-03-10 17:10:00|373.5|372.3|371.8|370.5|373.5|372.3|371|369.8|447
1583860500000|2020-03-10 17:15:00|371.5|370.3|371|369.8|372|370.8|370|368.8|278
1583860800000|2020-03-10 17:20:00|371.3|369.5|370.5|369.3|371.8|370.5|370.3|369|442
1583861100000|2020-03-10 17:25:00|370.3|369|369.8|368.5|370.5|369.3|368.5|367.3|286
1583861400000|2020-03-10 17:30:00|370|368.8|371.8|370.5|372|370.8|369.8|368.5|202
1583861700000|2020-03-10 17:35:00|371.5|370.3|371.8|370.3|372.5|371.3|371|369.8|204
1583862000000|2020-03-10 17:40:00|371.5|370.5|370.8|369.5|372|370.8|370.3|369|385
1583862300000|2020-03-10 17:45:00|371|369.8|370.3|369|371.3|369.8|369.5|368.3|226
1583862600000|2020-03-10 17:50:00|370.5|368.8|370.3|369|371.8|370.3|370|368.5|2980
1583862900000|2020-03-10 17:55:00|370|368.8|369.3|368|370.8|369.5|369|367.8|314
1583863200000|2020-03-10 18:00:00|369|367.8|371.8|370.5|372|370.8|368.3|367|2489
1583863500000|2020-03-10 18:05:00|372|370.3|373.5|372.3|374.3|372.8|371.8|370.3|4013
1583863800000|2020-03-10 18:10:00|373.3|372|374|372.8|374.5|373.3|372.8|371.5|4626
1583864100000|2020-03-10 18:15:00|374.3|373|374|372.8|374.5|373.3|373|371.8|289
1583864400000|2020-03-10 18:20:00|374.3|373|373.8|372.3|374.3|373|372.5|371.3|241
1583864700000|2020-03-10 18:25:00|373.5|372.5|373.8|372.5|376.5|375.3|372.8|371.5|966
1583865000000|2020-03-10 18:30:00|373.5|372.3|373|371.8|374.3|372.8|371.8|370.5|677
1583865300000|2020-03-10 18:35:00|373.3|372|376|374.5|376|374.8|373.3|372|387
1583865600000|2020-03-10 18:40:00|376.3|374.8|378.5|377.3|378.5|377.3|376|374.8|491
1583865900000|2020-03-10 18:45:00|378.3|377|378.3|377|378.5|377.3|377.8|376.5|767
1583866200000|2020-03-10 18:50:00|378.5|377.3|377.3|376|378.5|377.3|376.8|375.5|180
1583866500000|2020-03-10 18:55:00|377.5|375.8|375.5|374.3|377.5|376.3|375.3|374|117
1583866800000|2020-03-10 19:00:00|375.8|374.5|376.5|375.3|376.5|375.3|375.3|374|88
1583867100000|2020-03-10 19:05:00|376.8|375.5|376.8|375.5|377.3|376|376.8|375.3|104
1583867400000|2020-03-10 19:10:00|376.5|375.3|375.8|374.5|376.8|375.5|375.5|374.3|76
1583867700000|2020-03-10 19:15:00|376|374.8|376.5|375.3|377|375.8|375.8|374.5|147
1583868000000|2020-03-10 19:20:00|376.3|375|376.8|375.5|377|375.8|375.8|374.5|143
1583868300000|2020-03-10 19:25:00|376.5|375.3|376.3|375|376.8|375.5|375.3|374|231
1583868600000|2020-03-10 19:30:00|376.5|375.3|376|374.8|376.5|375.3|375.8|374.5|354
1583868900000|2020-03-10 19:35:00|375.8|374.5|376.3|374.8|376.3|375|375.3|374|95
1583869200000|2020-03-10 19:40:00|376|375|375.8|374.3|376.3|375|375.5|374.3|107
1583869500000|2020-03-10 19:45:00|376|374.5|375.5|374.3|376.3|375|375.3|374|64
1583869800000|2020-03-10 19:50:00|375.8|374|374.8|373.5|375.8|374.5|374.5|373.3|72
1583870100000|2020-03-10 19:55:00|375|373.8|375.8|374.5|375.8|374.5|374.8|373.5|103
1583870400000|2020-03-10 20:00:00|375.5|374.3|375.5|374.3|376|374.5|375.3|374|58
1583870700000|2020-03-10 20:05:00|375.8|374.5|376.5|375.3|376.5|375.3|375.3|374|62
1583871000000|2020-03-10 20:10:00|376.3|375|376.5|375.3|376.5|375.3|376|374.8|30
1583871300000|2020-03-10 20:15:00|376.3|375|376|374.8|376.5|375.3|375.8|374.5|109
1583871600000|2020-03-10 20:20:00|375.8|374.5|375.5|374|375.8|374.5|375|373.8|34
1583871900000|2020-03-10 20:25:00|375.8|374.3|376.3|375|376.5|375.3|375.8|374.3|134
1583872200000|2020-03-10 20:30:00|375.8|374.5|375.5|374.3|376|374.8|375.3|374|87
1583872500000|2020-03-10 20:35:00|375.8|374.5|375.5|374|376|374.8|375.3|373.8|64
1583872800000|2020-03-10 20:40:00|375.8|374.3|375.8|374.5|376|374.8|375.5|374.3|27
1583873100000|2020-03-10 20:45:00|376|374.8|375|373.8|376.5|375.3|375|373.8|64
1583873400000|2020-03-10 20:50:00|375.3|374|376.3|374.8|376.3|374.8|375.3|374|55
1583873700000|2020-03-10 20:55:00|376|374.5|377.3|375.8|377.3|375.8|375.5|374.3|51
1583874000000|2020-03-10 21:00:00||376||375.8||376||375.8|0
1583874300000|2020-03-10 21:05:00||376||375.8||376||375.8|1
1583874600000|2020-03-10 21:10:00||375.5||375.3||375.5||375.3|0
1583874900000|2020-03-10 21:15:00|377|375|377|375|377|375|377|375|0
1583875500000|2020-03-10 21:25:00|376.3|374.8|375.8|373.8|376.3|374.8|375.8|373.8|21
1583875800000|2020-03-10 21:30:00||373.5||373.5||373.5||373.5|4
1583876400000|2020-03-10 21:40:00|375.5|373.8|375.5|374|375.5|374.3|375.5|373.8|2
1583876700000|2020-03-10 21:45:00|375.8|374.3|375.8|374.5|375.8|374.5|375.8|374.3|7
1583877000000|2020-03-10 21:50:00|376.3||376.3||376.3||376.3||5
1583877300000|2020-03-10 21:55:00|375.8||375.8||375.8||375.8||132
1583892000000|2020-03-11 02:00:00|384.8|383.3|383|381.5|384.8|383.3|382.3|381|33
1583892300000|2020-03-11 02:05:00|382.8|381.3|382.5|381.3|383.3|382|382.3|380.8|18
1583892600000|2020-03-11 02:10:00|382.3|381|383.3|381.8|384.3|382.8|382|380.5|33
1583892900000|2020-03-11 02:15:00|383|381.5|382|380.5|383.3|381.8|381.8|380.5|8
1583893200000|2020-03-11 02:20:00|382.3|380.8|383.5|382|383.5|382.3|382.3|380.8|11
1583893500000|2020-03-11 02:25:00|383.3|381.8|383.8|382.5|384.3|382.8|383|381.5|13
1583893800000|2020-03-11 02:30:00|384|382.3|383.3|381.8|384|382.5|382.8|381.5|29
1583894100000|2020-03-11 02:35:00|383.5|382|383.5|382.3|384|382.8|383.3|381.8|17
1583894400000|2020-03-11 02:40:00|383.8|382.5|383.3|381.8|384|382.5|383.3|381.8|32
1583894700000|2020-03-11 02:45:00|383.5|382|384.5|383|384.5|383|383.3|381.8|11
1583895000000|2020-03-11 02:50:00|384.3|382.8|383.5|382|384.5|383|383.5|382|16
1583895300000|2020-03-11 02:55:00|383.8|382.3|382.8|381.5|384|382.8|382.8|381.3|36
1583895600000|2020-03-11 03:00:00|383|381.8|383.5|382|383.8|382.3|382.5|381|32
1583895900000|2020-03-11 03:05:00|383.3|382.3|383.8|382.3|384|382.5|383|381.8|22
1583896200000|2020-03-11 03:10:00|383.5|382.5|384|382.5|384|382.5|383|381.8|5
1583896500000|2020-03-11 03:15:00|383.8|382.8|384|382.8|384.3|382.8|383.8|382.5|7
1583896800000|2020-03-11 03:20:00|384.3|382.5|384.3|382.8|384.5|383.3|383.5|382.3|20
1583897100000|2020-03-11 03:25:00|384|382.5|383.3|381.8|384.3|382.8|383|381.8|11
1583897400000|2020-03-11 03:30:00|383|382|382.8|381.5|383.3|382|382.5|381.3|2
1583897700000|2020-03-11 03:35:00|382.5|381.3|382.8|381.3|383|381.5|382.5|381.3|3
1583898000000|2020-03-11 03:40:00|382.5|381.5|383|381.8|383.3|381.8|382.5|381.5|12
1583898300000|2020-03-11 03:45:00|382.8|381.5|383.3|382|383.5|382|382.8|381.3|27
1583898600000|2020-03-11 03:50:00|383|381.5|383.8|382.5|384|382.8|383|381.5|58
1583898900000|2020-03-11 03:55:00|384|382.8|383.8|382.5|384|382.8|383.8|382.5|5
1583899200000|2020-03-11 04:00:00|383.5|382.3|384|382.5|384|382.8|383.5|382.3|24
1583899500000|2020-03-11 04:05:00|383.8|382.8|384|382.5|384|382.8|383.8|382.5|12
1583899800000|2020-03-11 04:10:00|384.3|382.8|384|382.8|384.5|383|384|382.8|10
1583900100000|2020-03-11 04:15:00|384.3|382.5|384|382.8|384.3|383|383.8|382.5|15
1583900400000|2020-03-11 04:20:00|383.8|382.5|384|382.8|384.3|382.8|383.8|382.5|10
1583900700000|2020-03-11 04:25:00|384.3|383|384|382.8|384.5|383.3|384|382.8|9
1583901000000|2020-03-11 04:30:00|383.8|382.5|383|381.8|383.8|382.5|382.8|381.5|82
1583901300000|2020-03-11 04:35:00|382.8|381.5|382.5|381|382.8|381.8|382|380.8|23
1583901600000|2020-03-11 04:40:00|382.8|381.3|382.3|381|382.8|381.3|381.8|380.5|1
1583901900000|2020-03-11 04:45:00|382.5|381.3|382|380.5|382.5|381.3|381.8|380.5|5
1583902200000|2020-03-11 04:50:00|381.8|380.8|381.8|380.5|382.3|380.8|381.8|380.3|0
1583902500000|2020-03-11 04:55:00|382|380.3|381.5|380|382|380.8|381.5|380|1
1583902800000|2020-03-11 05:00:00|381.3|379.8|381|379.8|381.5|380.3|380.5|379|39
1583903100000|2020-03-11 05:05:00|380.8|379.5|381|379.8|381.3|380|380.5|379|14
1583903400000|2020-03-11 05:10:00|380.8|379.5|380.5|379.3|381.3|380|380.5|379.3|3
1583903700000|2020-03-11 05:15:00|380.8|379|381|379.5|381.3|379.8|380.5|379|8
1583904000000|2020-03-11 05:20:00|380.8|379.3|381|379.5|381.3|379.8|380.3|379|53
1583904300000|2020-03-11 05:25:00|380.8|379.8|380.8|379.5|381|379.8|380.5|379|25
1583904600000|2020-03-11 05:30:00|380.5|379.3|380|378.8|380.5|379.3|380|378.5|14
1583904900000|2020-03-11 05:35:00|380.3|379|379.5|378|380.3|379|378.8|377.5|19
1583905200000|2020-03-11 05:40:00|379.3|378.3|378.8|377.5|379.5|378.3|378|376.5|48
1583905500000|2020-03-11 05:45:00|379|377.8|379|377.5|379.5|378|378.5|377.3|110
1583905800000|2020-03-11 05:50:00|378.8|377.8|379|377.8|379.3|377.8|377.8|376.5|40
1583906100000|2020-03-11 05:55:00|379.3|378|380.8|379.3|381.3|379.8|378.5|377.3|65
1583906400000|2020-03-11 06:00:00|381|379.5|380.3|379|381.3|380|380|378.8|85
1583906700000|2020-03-11 06:05:00|380.5|378.8|379|377.5|380.5|379.3|378.8|377.5|91
1583907000000|2020-03-11 06:10:00|378.8|377.8|378.8|377.3|379.3|378|378|376.8|49
1583907300000|2020-03-11 06:15:00|379|377.5|379.3|377.8|379.8|378.3|378.8|377.3|15
1583907600000|2020-03-11 06:20:00|379|377.5|379.5|378|380.5|379|378.3|377|21
1583907900000|2020-03-11 06:25:00|379.3|377.8|379.5|378.3|379.8|378.3|379|377.5|17
1583908200000|2020-03-11 06:30:00|379.3|378|379.3|378|380.5|379|379.3|377.8|84
1583908500000|2020-03-11 06:35:00|379|377.8|379|377.8|379.8|378.5|378.8|377.5|47
1583908800000|2020-03-11 06:40:00|378.8|377.5|378|376.8|378.8|377.8|378|376.8|25
1583909100000|2020-03-11 06:45:00|378.3|377|378.3|376.8|378.8|377.5|378|376.8|41
1583909400000|2020-03-11 06:50:00|378|377|376.3|374.8|378.3|377|376|374.8|120
1583909700000|2020-03-11 06:55:00|376|375|375.8|374.3|376.8|375.3|375|373.8|191
1583910000000|2020-03-11 07:00:00|375.5|374.5|374.5|373.3|377.3|376|374|372.8|183
1583910300000|2020-03-11 07:05:00|374.3|373|373.8|372.5|374.5|373.3|373|371.8|118
1583910600000|2020-03-11 07:10:00|374|372.8|374.3|373|375.3|374|373.8|372.5|170
1583910900000|2020-03-11 07:15:00|374.5|372.8|372.8|371.5|374.5|373.3|371.5|370.3|276
1583911200000|2020-03-11 07:20:00|373|371.8|370.3|369|373.5|372.3|369.5|368.3|402
1583911500000|2020-03-11 07:25:00|370.5|368.8|369.3|368|371|369.8|369.3|367.8|214
1583911800000|2020-03-11 07:30:00|369.5|368.3|371.8|370.3|371.8|370.5|368.5|367.3|355
1583912100000|2020-03-11 07:35:00|372|370.8|371.8|370.5|372.5|371|371.5|370.3|427
1583912400000|2020-03-11 07:40:00|371.5|370.3|372|370.8|372|370.8|370.8|369.5|359
1583912700000|2020-03-11 07:45:00|371.8|370.5|373.5|372.3|373.8|372.5|371.8|370.5|216
1583913000000|2020-03-11 07:50:00|373.3|372|372.5|371.3|373.5|372.3|371.8|370.5|214
1583913300000|2020-03-11 07:55:00|372.3|371|373|371.8|373.5|372.3|372|370.8|554
1583913600000|2020-03-11 08:00:00|373.3|372|373|371.5|374.5|373.3|372.8|371.5|925
1583913900000|2020-03-11 08:05:00|372.8|371.8|373.3|372|374.8|373.5|372.8|371.5|1153
1583914200000|2020-03-11 08:10:00|373|371.8|372.8|371.3|373.8|372.5|372.5|371.3|1199
1583914500000|2020-03-11 08:15:00|372.5|371.5|370.8|369.5|372.8|371.5|370.3|369|655
1583914800000|2020-03-11 08:20:00|370.5|369.3|369.3|368|371.5|370.3|369|367.8|785
1583915100000|2020-03-11 08:25:00|369|367.8|369.8|368.5|370|368.8|368.3|367|1695
1583915400000|2020-03-11 08:30:00|369.5|368.3|371.8|370.5|372.5|371|369.3|368|1670
1583915700000|2020-03-11 08:35:00|372|370.8|372|370.8|372.3|370.8|370.5|369.3|1934
1583916000000|2020-03-11 08:40:00|372.3|371|372.5|371.3|372.8|371.3|371.3|370|729
1583916300000|2020-03-11 08:45:00|372.3|371|372.3|371|374|372.8|371.5|370.3|1079
1583916600000|2020-03-11 08:50:00|372.5|371.3|372.3|371|374.3|373|372.3|371|550
1583916900000|2020-03-11 08:55:00|372.5|371.3|372.3|371|373.5|372.3|372|370.8|409
1583917200000|2020-03-11 09:00:00|372|370.8|371|369.8|372.5|371.3|370.8|369.5|1019
1583917500000|2020-03-11 09:05:00|371.3|370|370.5|369.3|371.5|370.3|370.5|369.3|1278
1583917800000|2020-03-11 09:10:00|370.3|369|369.8|368.5|370.5|369.3|368.8|367.5|1836
1583918100000|2020-03-11 09:15:00|369.5|368.3|370|368.5|370.3|369|369.5|368.3|1109
1583918400000|2020-03-11 09:20:00|370.3|368.8|368.5|367.3|370.3|369|368.5|367.3|1037
1583918700000|2020-03-11 09:25:00|368.3|367|368.3|367|368.5|367.3|367.5|366.3|1706
1583919000000|2020-03-11 09:30:00|368.5|367.3|367.8|366.5|369.3|368|367.5|366.3|597
1583919300000|2020-03-11 09:35:00|368|366.3|369|367.8|369.3|367.8|367.5|366.3|487
1583919600000|2020-03-11 09:40:00|369.3|368|368.3|367|369.8|368.5|368|366.8|1301
1583919900000|2020-03-11 09:45:00|368|366.8|368|366.8|368.5|367.3|367.8|366.5|651
1583920200000|2020-03-11 09:50:00|368.3|367|368|366.8|369|367.8|367|365.8|2441
1583920500000|2020-03-11 09:55:00|367.8|366.5|366.8|365.5|368|366.8|366.8|365.5|964
1583920800000|2020-03-11 10:00:00|366.5|365.3|366.8|365.5|366.8|365.5|364.8|363.5|1490
1583921100000|2020-03-11 10:05:00|366.5|365.3|366.5|365.3|366.8|365.5|365.5|364.3|491
1583921400000|2020-03-11 10:10:00|366.3|365|366.5|365.3|368|366.8|366.3|365|860
1583921700000|2020-03-11 10:15:00|366.8|365.5|367.5|366.3|367.8|366.5|366.5|365.3|564
1583922000000|2020-03-11 10:20:00|367.8|366|367|365.8|367.8|366.5|366|364.8|665
1583922300000|2020-03-11 10:25:00|366.8|365.5|366.5|365.3|368|366.8|366|364.8|356
1583922600000|2020-03-11 10:30:00|366.8|365.5|368.5|367.3|369.3|368|366.5|365.3|1647
1583922900000|2020-03-11 10:35:00|368.3|367|367|365.8|368.3|367|366.8|365.5|791
1583923200000|2020-03-11 10:40:00|366.8|365.5|367.8|366.5|368.5|367.3|366.8|365.5|343
1583923500000|2020-03-11 10:45:00|368|366.8|368.8|367.5|369|367.8|367.5|366.3|278
1583923800000|2020-03-11 10:50:00|369|367.8|369.5|368.3|369.8|368.5|368.3|367|1684
1583924100000|2020-03-11 10:55:00|369.3|368|368.5|367.3|369.5|368.3|368.3|366.8|508
1583924400000|2020-03-11 11:00:00|368.8|367|369|367.8|369.3|368|367.8|366.5|525
1583924700000|2020-03-11 11:05:00|369.3|368|368|366.8|369.3|368|367.8|366.5|301
1583925000000|2020-03-11 11:10:00|367.8|366.5|368|366.8|368.8|367.5|367.5|366.3|316
1583925300000|2020-03-11 11:15:00|367.8|366.5|368|366.8|368.8|367.5|367.3|366|716
1583925600000|2020-03-11 11:20:00|367.8|366.5|368|366.8|368.5|367.3|367.5|366.3|731
1583925900000|2020-03-11 11:25:00|367.8|366.5|368|366.8|368.5|367|367.8|366.3|1296
1583926200000|2020-03-11 11:30:00|368.3|367|367.8|366.5|368.5|367.3|367.5|366.3|160
1583926500000|2020-03-11 11:35:00|368|366.3|368.8|367.5|369|367.8|367.5|366.3|401
1583926800000|2020-03-11 11:40:00|368.5|367.3|366.8|365.5|368.5|367.3|366.5|365.3|1269
1583927100000|2020-03-11 11:45:00|366.5|365.3|367|365.8|367.8|366.5|366.5|365.3|611
1583927400000|2020-03-11 11:50:00|367.3|366|367.8|366.5|367.8|366.5|366.8|365.5|504
1583927700000|2020-03-11 11:55:00|368|366.8|368.3|367|368.5|367.3|367|365.8|452
1583928000000|2020-03-11 12:00:00|368.5|367.3|369.3|368|369.3|368|368|366.8|302
1583928300000|2020-03-11 12:05:00|369.5|368.3|369.8|368.5|370.3|369|368.8|367.5|2258
1583928600000|2020-03-11 12:10:00|369.5|368.3|368.8|367.5|369.5|368.3|368.8|367.3|245
1583928900000|2020-03-11 12:15:00|369|367.8|368|366.8|369.5|368|367.8|366.5|662
1583929200000|2020-03-11 12:20:00|367.8|366.5|367.5|366.3|370.8|369.5|366.8|365.5|1753
1583929500000|2020-03-11 12:25:00|367.3|366|368|366.8|368|366.8|366.5|365.3|196
1583929800000|2020-03-11 12:30:00|367.8|366.5|367|365.8|368.3|367|366.3|365|643
1583930100000|2020-03-11 12:35:00|366.8|365.5|367|365.8|367.3|366|366|364.8|1850
1583930400000|2020-03-11 12:40:00|366.8|365.5|367|365.8|367.8|366.5|366.5|365.3|239
1583930700000|2020-03-11 12:45:00|366.8|365.5|368|366.8|368.3|367|366.5|365.3|246
1583931000000|2020-03-11 12:50:00|367.8|366.5|366.3|365|367.8|366.5|366|364.8|461
1583931300000|2020-03-11 12:55:00|366.5|365.3|365.8|364.5|366.5|365.3|365.5|364.3|3826
1583931600000|2020-03-11 13:00:00|366|364.8|366.5|365.3|367.8|366.5|365.5|364.3|1198
1583931900000|2020-03-11 13:05:00|366.8|365.5|367.3|366|367.5|366|366|364.8|575
1583932200000|2020-03-11 13:10:00|367|365.8|367|365.5|367.8|366.5|366|364.8|913
1583932500000|2020-03-11 13:15:00|366.8|365.3|367.8|366.5|368|366.8|366.5|365.3|507
1583932800000|2020-03-11 13:20:00|368|366.8|368|366.8|368.5|367.3|367.5|366.3|703
1583933100000|2020-03-11 13:25:00|367.8|366.5|370|368.8|370.3|369|367.8|366.5|1013
1583933400000|2020-03-11 13:30:00|369.8|368.5|370.3|369|370.8|369.5|368.3|367|906
1583933700000|2020-03-11 13:35:00|370.5|369.3|369.3|368|370.8|369.5|369|367.8|1078
1583934000000|2020-03-11 13:40:00|369.5|367.8|370|368.8|370.3|369|368.3|367|1134
1583934300000|2020-03-11 13:45:00|370.3|368.5|368.8|367.5|370.8|369.5|368.8|367.5|626
1583934600000|2020-03-11 13:50:00|368.5|367.3|369.8|368.5|370|368.8|368.3|367|905
1583934900000|2020-03-11 13:55:00|369.5|368.3|369.8|368.5|370.3|369|368.5|367.3|1767
1583935200000|2020-03-11 14:00:00|369.5|368.3|370.3|368.8|371|369.5|369.3|368|524
1583935500000|2020-03-11 14:05:00|370|369|370.5|369.3|371|369.8|369.5|368.3|2752
1583935800000|2020-03-11 14:10:00|370.8|369.5|371|369.8|371.5|370.3|369.5|368.3|917
1583936100000|2020-03-11 14:15:00|370.8|369.5|372|370.8|372.5|371.3|370.8|369.5|767
1583936400000|2020-03-11 14:20:00|371.8|370.5|371.8|370.5|372|370.8|371.3|370|1180
1583936700000|2020-03-11 14:25:00|371.5|370.3|371.8|370.5|372|370.8|370.8|369.5|790
1583937000000|2020-03-11 14:30:00|372.3|371|370|368.8|372.3|371|369.5|368.3|1572
1583937300000|2020-03-11 14:35:00|370.3|369|371|369.5|371.3|370|369|367.5|1195
1583937600000|2020-03-11 14:40:00|370.8|369.8|371.8|370.5|372.8|371.5|370.5|369.3|695
1583937900000|2020-03-11 14:45:00|372|370.8|370.8|369.5|372.8|371.5|370.5|369.3|1045
1583938200000|2020-03-11 14:50:00|370.5|369.3|370.3|369|372.5|371.3|370|368.8|889
1583938500000|2020-03-11 14:55:00|370.5|369.3|371.5|370.3|372|370.8|369.5|368.3|770
1583938800000|2020-03-11 15:00:00|371.8|370.5|370.5|369.3|372|370.8|370.5|369.3|1361
1583939100000|2020-03-11 15:05:00|370.8|369.5|370.8|369.5|371.8|370.5|370.5|369.3|3752
1583939400000|2020-03-11 15:10:00|370.5|369.3|371|369.8|371.5|370|370.3|369|1175
1583939700000|2020-03-11 15:15:00|370.8|369.5|369.5|368.3|371.3|370|369|367.8|3626
1583940000000|2020-03-11 15:20:00|369.3|368|370.5|369|371|369.8|369.3|368|930
1583940300000|2020-03-11 15:25:00|370.8|369.3|372.3|371|372.3|371|370.5|369.3|843
1583940600000|2020-03-11 15:30:00|372|370.8|374|372.8|374.3|373|372|370.8|1020
1583940900000|2020-03-11 15:35:00|374.3|373|373.8|372.5|374.5|373.3|372.8|371.5|551
1583941200000|2020-03-11 15:40:00|374|372.8|372.5|371|374|372.8|372|370.8|1044
1583941500000|2020-03-11 15:45:00|372.3|371.3|374|372.8|374.3|373|371.3|370|629
1583941800000|2020-03-11 15:50:00|374.3|373|373.8|372.3|374.5|373.3|373.5|372.3|848
1583942100000|2020-03-11 15:55:00|373.5|372.5|374|372.8|374|372.8|372.8|371.5|795
1583942400000|2020-03-11 16:00:00|373.8|372.5|374.3|373|374.5|373.3|372.5|371.3|798
1583942700000|2020-03-11 16:05:00|374|372.8|373.8|372.5|375|373.8|373.5|372.3|1174
1583943000000|2020-03-11 16:10:00|374|372.8|373.8|372.5|374.8|373.5|373.8|372.5|1178
1583943300000|2020-03-11 16:15:00|374|372.8|375.3|374|377|375.8|373.8|372.5|2205
1583943600000|2020-03-11 16:20:00|375.5|374.3|373.3|372|376.5|375.3|373.3|372|1525
1583943900000|2020-03-11 16:25:00|373|371.8|372.5|371.3|374.3|373|372|370.8|7636
1583944200000|2020-03-11 16:30:00|372.8|371.5|373.5|372.3|374|372.8|372.5|371.3|1570
1583944500000|2020-03-11 16:35:00|373.8|372.5|372.3|370.8|374.5|373|372|370.8|1894
1583944800000|2020-03-11 16:40:00|372|371|372.3|371|372.8|371.5|371|369.5|925
1583945100000|2020-03-11 16:45:00|372.5|371.3|372|370.8|373|371.8|371.8|370.5|1823
1583945400000|2020-03-11 16:50:00|371.8|370.5|371.3|370|372.8|371.5|371.3|370|727
1583945700000|2020-03-11 16:55:00|371.5|370.3|371.3|370|371.8|370.5|370.8|369.5|417
1583946000000|2020-03-11 17:00:00|371.5|369.8|369.3|368|371.5|369.8|369.3|367.8|802
1583946300000|2020-03-11 17:05:00|369.5|368.3|369.3|368|369.8|368.5|368.5|367.3|817
1583946600000|2020-03-11 17:10:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|367.8|459
1583946900000|2020-03-11 17:15:00|369.3|368|368.5|367.3|369.5|368.3|368.5|367.3|374
1583947200000|2020-03-11 17:20:00|368.8|367.5|369|367.8|369.5|368.3|368.5|367.3|438
1583947500000|2020-03-11 17:25:00|369.3|367.5|370|368.8|370|368.8|369|367.5|406
1583947800000|2020-03-11 17:30:00|370.3|369|370.3|369|371|369.8|369.8|368.5|419
1583948100000|2020-03-11 17:35:00|370|368.8|370|368.8|371.5|370.3|369.8|368.5|978
1583948400000|2020-03-11 17:40:00|369.8|368.5|368.5|367.3|370|368.8|368.3|367|799
1583948700000|2020-03-11 17:45:00|368.3|367|369.5|368|370|368.8|368|366.8|347
1583949000000|2020-03-11 17:50:00|369.3|367.8|370.8|369.5|370.8|369.5|368.8|367.5|451
1583949300000|2020-03-11 17:55:00|371|369.8|372|370.8|372.3|371|371|369.5|350
1583949600000|2020-03-11 18:00:00|372.3|371|371|369.8|372.8|371.3|370.8|369.5|488
1583949900000|2020-03-11 18:05:00|371.3|370|372|370.8|372|370.8|370.5|369.3|549
1583950200000|2020-03-11 18:10:00|372.3|371|369.8|368.5|372.5|371.3|369.5|368.3|671
1583950500000|2020-03-11 18:15:00|369.5|368.3|367.5|366.3|370.3|369|367.5|366.3|805
1583950800000|2020-03-11 18:20:00|367.3|366|367.3|366|367.8|366.5|365.3|364|794
1583951100000|2020-03-11 18:25:00|367.5|365.8|369.3|368|370.3|369|366.3|365|969
1583951400000|2020-03-11 18:30:00|369|367.5|368.8|367.5|370.3|369|368.8|367.5|794
1583951700000|2020-03-11 18:35:00|369|367.8|368|366.8|369.3|367.8|367.3|366|278
1583952000000|2020-03-11 18:40:00|367.8|366.5|367|365.8|368.5|367.3|366.8|365.5|485
1583952300000|2020-03-11 18:45:00|367.3|366|369.5|368|369.5|368.3|367.3|365.8|199
1583952600000|2020-03-11 18:50:00|369|368.3|369.3|368|370|368.8|368.8|367.5|274
1583952900000|2020-03-11 18:55:00|369.5|368.3|369|367.8|369.8|368.3|369|367.8|402
1583953200000|2020-03-11 19:00:00|368.8|367.5|368|366.8|369.3|368|367.8|366.5|87
1583953500000|2020-03-11 19:05:00|367.8|366.5|367.3|366|368|366.8|367.3|366|349
1583953800000|2020-03-11 19:10:00|367.5|366.3|367.5|366.3|368|366.8|367|365.8|330
1583954100000|2020-03-11 19:15:00|367.3|366|368.3|367|368.3|367|366.8|365.5|280
1583954400000|2020-03-11 19:20:00|368|366.8|367.8|366.5|368|367|367.3|366|75
1583954700000|2020-03-11 19:25:00|368|366.8|368|366.8|368.5|367.3|367.5|366.3|68
1583955000000|2020-03-11 19:30:00|368.3|366.5|369.3|368|370|368.5|368|366.5|51
1583955300000|2020-03-11 19:35:00|369|367.8|369.5|368|369.5|368.3|368.3|367|135
1583955600000|2020-03-11 19:40:00|369.8|368.3|368.5|367.3|370.5|369|368.3|367|181
1583955900000|2020-03-11 19:45:00|368.8|367.5|368.5|367.3|369|367.8|368|366.8|54
1583956200000|2020-03-11 19:50:00|368.3|367|369.8|368.5|369.8|368.5|367.8|366.5|469
1583956500000|2020-03-11 19:55:00|370|368.8|370.3|368.8|371|369.8|370|368.5|57
1583956800000|2020-03-11 20:00:00|370|369|368.8|367.5|370.3|369|368.5|367.3|39
1583957100000|2020-03-11 20:05:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|79
1583957400000|2020-03-11 20:10:00|368.8|367|367.8|366.5|368.8|367.5|367.5|366.3|26
1583957700000|2020-03-11 20:15:00|368|366.8|367.5|366.3|368|366.8|367.5|366.3|43
1583958000000|2020-03-11 20:20:00|367.3|366|367.5|366.3|368|366.8|367.3|366|32
1583958300000|2020-03-11 20:25:00|367.3|366|367.8|366.5|368|366.8|367|365.8|35
1583958600000|2020-03-11 20:30:00|368|366.8|368.5|367.3|369.3|368|368|366.8|46
1583958900000|2020-03-11 20:35:00|368.8|367.5|369.3|367.8|369.5|368.3|368.8|367.5|26
1583959200000|2020-03-11 20:40:00|369|367.5|369.3|367.8|369.3|367.8|368.5|367.3|30
1583959500000|2020-03-11 20:45:00|369|368|369.3|367.8|369.5|368.3|368.8|367.5|42
1583959800000|2020-03-11 20:50:00|369|368|370.8|369.5|371|369.8|369|367.8|25
1583960100000|2020-03-11 20:55:00|371|369.3|370.3|369|371|369.8|370.3|369|23
1583960400000|2020-03-11 21:00:00||368.8||368.5||368.8||368.5|0
1583960700000|2020-03-11 21:05:00|370|368|369|367.5|370|368|369|367.5|7
1583961000000|2020-03-11 21:10:00|||||||||1
1583961300000|2020-03-11 21:15:00|||||||||30
1583961600000|2020-03-11 21:20:00|368.8|367.3|368.8|367.3|368.8|367.3|368.8|367.3|1
1583963100000|2020-03-11 21:45:00|369.3|367.8|369.3|367.8|369.3|367.8|369.3|367.8|0
1583963700000|2020-03-11 21:55:00|||||||||1
1583978400000|2020-03-12 02:00:00|351.8|350.3|350.3|348.8|352.3|350.8|350.3|348.8|89
1583978700000|2020-03-12 02:05:00|350|348.5|350.3|348.8|350.5|349|348.8|347.5|64
1583979000000|2020-03-12 02:10:00|350.5|349|350.5|349|351.3|349.8|349.3|347.8|2153
1583979300000|2020-03-12 02:15:00|350.8|349.3|350.3|348.8|350.8|349.3|348.8|347.5|53
1583979600000|2020-03-12 02:20:00|350|348.5|348.3|347|350|348.5|347.5|346.3|1214
1583979900000|2020-03-12 02:25:00|348|346.8|349.3|347.8|350.5|349|348|346.5|201
1583980200000|2020-03-12 02:30:00|348.8|347|350.5|349|350.5|349.3|348|346.3|36
1583980500000|2020-03-12 02:35:00|350.3|349.3|352.8|351.3|353.5|352|350|348.5|65
1583980800000|2020-03-12 02:40:00|353|351|352.8|351.3|353|351.5|352.3|350.8|27
1583981100000|2020-03-12 02:45:00|352.5|351|352.8|351.3|352.8|351.3|352.3|350.8|3
1583981400000|2020-03-12 02:50:00|352.5|351|351.5|350|352.8|351.3|351|349.5|26
1583981700000|2020-03-12 02:55:00|351.3|350.3|351.3|349.8|352.8|351.3|351|349.8|32
1583982000000|2020-03-12 03:00:00|351|349.5|350.3|348.8|351|349.8|349.5|348|911
1583982300000|2020-03-12 03:05:00|350.5|349|351.3|349.8|351.8|350.3|350.3|349|109
1583982600000|2020-03-12 03:10:00|351.5|350|351.3|349.8|352|350.5|351|349.5|145
1583982900000|2020-03-12 03:15:00|351|350|351.3|349.8|351.8|350.3|350.3|348.8|17
1583983200000|2020-03-12 03:20:00|351|349.5|351|349.8|351.8|350.3|350.8|349.3|19
1583983500000|2020-03-12 03:25:00|351.3|350|351|349.5|351.5|350|350.5|349.3|283
1583983800000|2020-03-12 03:30:00|351.3|349.8|351|349.8|351.8|350.3|351|349.5|17
1583984100000|2020-03-12 03:35:00|350.8|349.3|351|349.8|351.8|350.3|350.5|349.3|55
1583984400000|2020-03-12 03:40:00|351.3|349.5|350.8|349.5|351.3|349.8|350.8|349.5|9
1583984700000|2020-03-12 03:45:00|351|349.8|352|350.5|352.5|351|350.8|349.5|58
1583985000000|2020-03-12 03:50:00|351.8|350.3|352|350.8|352.3|350.8|351.5|350.3|3
1583985300000|2020-03-12 03:55:00|352.3|350.5|351.8|350.3|352.5|351|351.8|350.3|9
1583985600000|2020-03-12 04:00:00|351.5|350|352.3|351|352.3|351|351.3|349.8|3
1583985900000|2020-03-12 04:05:00|352.5|350.8|352.8|351.5|353|351.8|352|350.5|8
1583986200000|2020-03-12 04:10:00|353|351.3|353.3|351.8|354|352.8|353|351.3|8
1583986500000|2020-03-12 04:15:00|353.5|352|353.8|352.5|354|352.8|353.5|352|17
1583986800000|2020-03-12 04:20:00|354|352.8|354|352.8|354.8|353.3|353.8|352.5|35
1583987100000|2020-03-12 04:25:00|354.3|353|354.3|352.8|354.8|353.3|353.8|352.3|27
1583987400000|2020-03-12 04:30:00|354|353|353.5|352|354.5|353.3|353.5|352|16
1583987700000|2020-03-12 04:35:00|353.8|352.3|354.5|353|355.5|354|353.8|352.3|251
1583988000000|2020-03-12 04:40:00|354.3|353.3|354.3|353|355|353.5|354.3|352.8|18
1583988300000|2020-03-12 04:45:00|354.5|352.8|354.5|353.3|354.8|353.5|354.3|352.8|17
1583988600000|2020-03-12 04:50:00|354.3|353|354.3|352.8|354.5|353|353.8|352.3|34
1583988900000|2020-03-12 04:55:00|354|352.3|353.8|352.5|354.3|352.8|353.8|352.3|7
1583989200000|2020-03-12 05:00:00|354|352.8|353.5|352|354.5|353|353|351.8|60
1583989500000|2020-03-12 05:05:00|353.3|351.8|351.8|350.3|353.3|351.8|351.5|350|13
1583989800000|2020-03-12 05:10:00|352|350.5|351.8|350.5|352.5|351|351.8|350.3|6
1583990100000|2020-03-12 05:15:00|351.5|350.3|352|350.8|352.3|350.8|351.5|350|69
1583990400000|2020-03-12 05:20:00|352.3|351|352.5|351|352.5|351|352|350.5|8
1583990700000|2020-03-12 05:25:00|352.3|351.3|351.8|350.3|352.3|351.3|351.5|350.3|5
1583991000000|2020-03-12 05:30:00|352|350.5|352.3|350.8|353|351.5|352|350.3|9
1583991300000|2020-03-12 05:35:00|352|351|352.8|351.5|352.8|351.5|352|350.5|61
1583991600000|2020-03-12 05:40:00|353|351.8|352.8|351.5|353|351.8|352.8|351.5|25
1583991900000|2020-03-12 05:45:00|353|351.8|352.8|351.5|354|352.5|352.8|351.5|14
1583992200000|2020-03-12 05:50:00|353|351.8|354|352.8|354.3|352.8|352.5|351.3|17
1583992500000|2020-03-12 05:55:00|354.3|352.5|355.5|354|355.5|354|354|352.5|113
1583992800000|2020-03-12 06:00:00|355.3|353.8|353.8|352.5|355.3|353.8|353.5|352.3|33
1583993100000|2020-03-12 06:05:00|353.5|352.3|353.8|352.3|354.3|353|353|351.8|114
1583993400000|2020-03-12 06:10:00|354|352.5|354|352.5|354.5|353.3|353.8|352.3|148
1583993700000|2020-03-12 06:15:00|354.3|352.8|354.8|353.5|355|353.5|354|352.8|43
1583994000000|2020-03-12 06:20:00|355|353.8|354.3|353|355.5|354|353.8|352.5|95
1583994300000|2020-03-12 06:25:00|354|352.8|354.5|353|354.5|353|352.8|351.5|72
1583994600000|2020-03-12 06:30:00|354.3|352.8|354.5|353|354.8|353.5|354|352.8|15
1583994900000|2020-03-12 06:35:00|354.8|353.3|355|353.5|355|353.8|354|352.8|23
1583995200000|2020-03-12 06:40:00|354.8|353.8|354|352.5|355.3|353.8|353.8|352.5|44
1583995500000|2020-03-12 06:45:00|354.3|352.8|354.3|353|354.5|353.3|353.5|352.3|965
1583995800000|2020-03-12 06:50:00|354.5|353.3|355|353.5|355.3|353.8|354|352.8|415
1583996100000|2020-03-12 06:55:00|354.8|353.8|353.8|352.3|355|353.8|353.5|352.3|236
1583996400000|2020-03-12 07:00:00|354|352.5|353.5|352|355.3|354|353.3|352|175
1583996700000|2020-03-12 07:05:00|353.3|352.3|352|350.8|353.3|352.3|352|350.5|936
1583997000000|2020-03-12 07:10:00|351.8|350.5|352|350.8|352.5|351.3|351.3|350|249
1583997300000|2020-03-12 07:15:00|351.8|350.5|350.5|349|351.8|350.5|350.3|349|352
1583997600000|2020-03-12 07:20:00|350.3|348.8|349|347.8|350.5|349|348.8|347.5|304
1583997900000|2020-03-12 07:25:00|348.8|347.5|348.5|347.3|349.3|348|348.3|347|197
1583998200000|2020-03-12 07:30:00|348.3|347|348.3|347|349.3|348|348|346.8|232
1583998500000|2020-03-12 07:35:00|348|346.8|348.3|347|349|347.8|348|346.5|195
1583998800000|2020-03-12 07:40:00|348.5|347.3|347.5|346.3|348.5|347.3|347.5|346.3|922
1583999100000|2020-03-12 07:45:00|347.8|346|346.5|345.3|347.8|346.5|346|344.8|887
1583999400000|2020-03-12 07:50:00|346.3|345|346.5|345|347.3|346|346.3|345|2360
1583999700000|2020-03-12 07:55:00|346.3|345.3|347.3|346|347.3|346|345.8|344.5|1652
1584000000000|2020-03-12 08:00:00|347.5|346.3|348.3|347|348.5|347.3|347.3|346|744
1584000300000|2020-03-12 08:05:00|348.5|346.8|349.3|348|349.8|348.5|347.5|346.3|1033
1584000600000|2020-03-12 08:10:00|349.5|348.3|347.5|346.3|349.5|348.3|347.5|346.3|1581
1584000900000|2020-03-12 08:15:00|347.8|346.5|346.3|345|348.3|347|346.3|345|1158
1584001200000|2020-03-12 08:20:00|346.5|345.3|345.5|344.3|347.5|346.3|345.5|344.3|1122
1584001500000|2020-03-12 08:25:00|345.8|344.5|340.5|339.3|346|344.8|340.5|339.3|4199
1584001800000|2020-03-12 08:30:00|340.3|339|341.3|340|341.8|340.3|340|338.8|2530
1584002100000|2020-03-12 08:35:00|341.5|339.8|342|340.8|342.5|341.3|340.8|339.5|1136
1584002400000|2020-03-12 08:40:00|342.3|341|341|339.8|344|342.5|341|339.8|1631
1584002700000|2020-03-12 08:45:00|341.3|340|342|340.8|342.3|341|341|339.8|1045
1584003000000|2020-03-12 08:50:00|342.3|341|343.5|342|343.5|342.3|342|340.8|1699
1584003300000|2020-03-12 08:55:00|343.3|342.3|342.3|341|343.5|342.3|342.3|341|866
1584003600000|2020-03-12 09:00:00|342|340.8|341|339.8|342.8|341.5|341|339.8|880
1584003900000|2020-03-12 09:05:00|340.8|339.5|339.5|338.3|341.8|340.5|339.3|338|1210
1584004200000|2020-03-12 09:10:00|339.8|338.5|340.8|339.3|340.8|339.5|339|337.8|745
1584004500000|2020-03-12 09:15:00|340.5|339.5|342.5|341.3|342.8|341.5|340.5|339.3|1032
1584004800000|2020-03-12 09:20:00|342.8|341.5|343.3|342|343.5|342.3|342.5|341.3|1406
1584005100000|2020-03-12 09:25:00|343|341.8|342|340.8|343.8|342.5|342|340.8|472
1584005400000|2020-03-12 09:30:00|342.3|340.5|342.5|341.3|342.8|341.5|340.8|339.5|396
1584005700000|2020-03-12 09:35:00|342.8|341.5|342.3|341|342.8|341.5|341.8|340.5|260
1584006000000|2020-03-12 09:40:00|342.5|341.3|342.3|341|343.3|342|342|340.8|897
1584006300000|2020-03-12 09:45:00|342|340.8|343.8|342.5|344|342.5|341.8|340.5|614
1584006600000|2020-03-12 09:50:00|344|342.8|342.8|341.5|344.5|343.3|342.5|341.3|626
1584006900000|2020-03-12 09:55:00|343|341.8|341|339.8|343|341.8|341|339.8|572
1584007200000|2020-03-12 10:00:00|341.3|340|341.8|340.3|342.3|340.8|340.5|339.3|1248
1584007500000|2020-03-12 10:05:00|341.5|340|342|340.8|342|340.8|340.8|339.5|386
1584007800000|2020-03-12 10:10:00|342.3|340.5|341.5|340.3|342.3|341|341.3|340|663
1584008100000|2020-03-12 10:15:00|341.3|340|340.5|339.3|341.5|340.3|340.5|339.3|592
1584008400000|2020-03-12 10:20:00|340.8|339.5|340.3|339|341|339.8|340|338.8|2373
1584008700000|2020-03-12 10:25:00|340.5|339.3|342.3|341|342.5|341.3|340.5|339.3|788
1584009000000|2020-03-12 10:30:00|342|340.8|342.5|341.3|342.5|341.3|341.8|340.3|201
1584009300000|2020-03-12 10:35:00|342.3|341|342.3|341|342.5|341.3|342|340.5|241
1584009600000|2020-03-12 10:40:00|342|340.8|342.8|341.5|343|341.8|342|340.8|918
1584009900000|2020-03-12 10:45:00|343|341.8|342.3|341|343.3|342|342|340.8|528
1584010200000|2020-03-12 10:50:00|342|340.8|342|340.8|342.5|341.3|341.8|340.5|320
1584010500000|2020-03-12 10:55:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|433
1584010800000|2020-03-12 11:00:00|342|340.8|341.3|340|342.3|340.8|341|339.8|1779
1584011100000|2020-03-12 11:05:00|341|339.8|340.3|339|341.3|339.8|339.8|338.5|1923
1584011400000|2020-03-12 11:10:00|340|338.8|339.8|338.5|340.8|339.5|339.8|338.5|1128
1584011700000|2020-03-12 11:15:00|340|338.8|340.8|339.5|341|339.8|339.8|338.5|858
1584012000000|2020-03-12 11:20:00|341|339.8|341|339.8|341.8|340.5|340.8|339.5|694
1584012300000|2020-03-12 11:25:00|340.8|339.5|340.3|339|341|339.8|339.8|338.5|543
1584012600000|2020-03-12 11:30:00|340.5|339.3|340.8|339.3|341|339.8|339.8|338.5|459
1584012900000|2020-03-12 11:35:00|341|339.5|340.5|339.3|341|339.8|340.5|339.3|243
1584013200000|2020-03-12 11:40:00|340.3|339|340|338.8|340.5|339.3|339.8|338.5|464
1584013500000|2020-03-12 11:45:00|340.3|339|339.8|338.5|341|339.8|339.8|338.5|795
1584013800000|2020-03-12 11:50:00|339.5|338.3|340.3|339|341|339.8|339.3|338|605
1584014100000|2020-03-12 11:55:00|340|338.8|341.8|340.5|342|340.8|340|338.8|877
1584014400000|2020-03-12 12:00:00|342|340.8|342|340.8|342.8|341.5|341.8|340.5|993
1584014700000|2020-03-12 12:05:00|342.3|341|342.8|341.3|345.3|344|342|340.8|1171
1584015000000|2020-03-12 12:10:00|342.5|341.5|342.5|341|342.5|341.5|341.5|340.3|455
1584015300000|2020-03-12 12:15:00|342.3|341.3|341.8|340.5|342.5|341.3|341.5|340.3|300
1584015600000|2020-03-12 12:20:00|341.5|340.3|341|339.8|342.5|341.3|341|339.8|307
1584015900000|2020-03-12 12:25:00|340.8|339.5|340|338.8|341.5|340.3|339.8|338.5|430
1584016200000|2020-03-12 12:30:00|339.8|338.5|339.3|338|340.3|339|339.3|338|1025
1584016500000|2020-03-12 12:35:00|339.5|338.3|339.8|338.3|340|338.8|339.3|338|399
1584016800000|2020-03-12 12:40:00|339.5|338.5|339.8|338.5|340|338.8|339.5|338.5|245
1584017100000|2020-03-12 12:45:00|339.5|338.3|339.5|338.3|340.5|339|339.3|338|436
1584017400000|2020-03-12 12:50:00|339.8|338.5|339.3|338|340|338.8|339.3|338|313
1584017700000|2020-03-12 12:55:00|339|337.8|339.5|338|339.5|338.3|338.8|337.5|1098
1584018000000|2020-03-12 13:00:00|339.8|338.3|340.5|339.3|340.8|339.5|339.8|338.3|797
1584018300000|2020-03-12 13:05:00|340.3|339|338.8|337.5|340.3|339|338.8|337.5|757
1584018600000|2020-03-12 13:10:00|338.5|337.3|339|337.8|339.8|338.5|338.5|337.3|502
1584018900000|2020-03-12 13:15:00|339.3|337.5|338.8|337.5|339.5|338.3|338.3|337|434
1584019200000|2020-03-12 13:20:00|338.5|337.3|338.8|337.5|338.8|337.5|338.3|337|364
1584019500000|2020-03-12 13:25:00|338.5|337.3|338.5|337.3|339|337.8|338|336.8|2262
1584019800000|2020-03-12 13:30:00|338.3|337|338|336.8|338.5|337.3|337.3|335.8|937
1584020100000|2020-03-12 13:35:00|337.8|336.5|336.5|335.3|338|336.8|336.5|335.3|439
1584020400000|2020-03-12 13:40:00|336.8|335.5|335.5|334.3|337|335.8|334.5|333.3|1298
1584020700000|2020-03-12 13:45:00|335.3|334|337.8|336.5|339|337.5|335.3|334|723
1584021000000|2020-03-12 13:50:00|338|336.8|338.3|337|338.3|337|336.8|335.5|477
1584021300000|2020-03-12 13:55:00|338|336.8|343|341.8|343|341.8|338|336.8|1376
1584021600000|2020-03-12 14:00:00|342.8|341.5|342.8|341.5|343.8|342.5|341.8|340.5|1640
1584021900000|2020-03-12 14:05:00|342.5|341.3|342.5|341|345|343.5|341.5|340.3|1718
1584022200000|2020-03-12 14:10:00|342.3|341.3|343.5|342.3|344|342.8|342|340.8|1481
1584022500000|2020-03-12 14:15:00|343.8|342|345|343.8|345|343.8|343.3|342|974
1584022800000|2020-03-12 14:20:00|345.3|344|345.3|344|346|344.8|344.3|343|957
1584023100000|2020-03-12 14:25:00|345.5|344.3|345|343.8|347.8|346.5|344.8|343.5|1470
1584023400000|2020-03-12 14:30:00|344.8|343.5|346|344.8|347|345.8|344.3|343|3290
1584023700000|2020-03-12 14:35:00|346.3|345|345.8|344.5|348.8|347.5|345.5|344.3|1247
1584024000000|2020-03-12 14:40:00|345.5|344.3|345.3|344|345.8|344.5|344.5|343.3|1488
1584024300000|2020-03-12 14:45:00|345.5|344.3|346|344.8|347.3|346|345|343.8|830
1584024600000|2020-03-12 14:50:00|346.3|345|348.3|347|348.3|347|346|344.8|911
1584024900000|2020-03-12 14:55:00|348.5|347.3|346.8|345.5|348.8|347.3|346.3|345|1515
1584025200000|2020-03-12 15:00:00|346.5|345.3|346.8|345.3|347|345.8|345.3|344|849
1584025500000|2020-03-12 15:05:00|346.5|345.5|346.5|345.3|347.3|346|345.8|344.5|2515
1584025800000|2020-03-12 15:10:00|346.8|345.5|346.5|345.3|347.5|346.3|345.8|344.5|870
1584026100000|2020-03-12 15:15:00|346.8|345.5|346|344.8|347.5|346.3|346|344.5|828
1584026400000|2020-03-12 15:20:00|346.3|345|344.3|343|346.3|345|344|342.8|1028
1584026700000|2020-03-12 15:25:00|344.5|342.8|343.3|342|344.8|343.5|343|341.8|1202
1584027000000|2020-03-12 15:30:00|343.5|342.3|341.5|340.3|344|342.8|341.3|340|904
1584027300000|2020-03-12 15:35:00|341.8|340.5|342.5|341.3|342.8|341.5|341.3|340|1700
1584027600000|2020-03-12 15:40:00|342.8|341|347.3|346|347.5|346.3|342|340.8|1114
1584027900000|2020-03-12 15:45:00|347|345.8|341.5|340.3|347.3|346|341.3|340|1402
1584028200000|2020-03-12 15:50:00|341.8|340.5|341.3|340|342|340.8|339|337.8|1078
1584028500000|2020-03-12 15:55:00|341.5|340.3|342.5|341.3|342.8|341.5|341.3|340|766
1584028800000|2020-03-12 16:00:00|342.8|341|340.8|339.5|343|341.8|340.8|339.5|1257
1584029100000|2020-03-12 16:05:00|341|339.8|341|339.8|342.3|341|340.8|339.5|888
1584029400000|2020-03-12 16:10:00|341.3|339.5|340.3|339|341.3|340|338.8|337.5|1005
1584029700000|2020-03-12 16:15:00|340|338.8|337.5|336.3|340.3|338.8|337|335.8|2290
1584030000000|2020-03-12 16:20:00|337.3|336|338.8|337.5|339.3|338|337|335.8|877
1584030300000|2020-03-12 16:25:00|338.3|337|337.5|336|338.8|337.5|337|335.8|2890
1584030600000|2020-03-12 16:30:00|337.3|336.3|337|335.8|338|336.8|336.5|335.3|1697
1584030900000|2020-03-12 16:35:00|337.3|336|338|336.8|338.5|337.3|336.8|335.5|1069
1584031200000|2020-03-12 16:40:00|338.3|337|337.8|336.5|338.5|337.3|337|335.8|361
1584031500000|2020-03-12 16:45:00|338|336.3|337.5|336.3|338.3|337|337.5|336.3|788
1584031800000|2020-03-12 16:50:00|337.8|336.5|341|339.8|342.3|340.8|337.8|336.5|964
1584032100000|2020-03-12 16:55:00|340.8|339.5|345.3|344|345.3|344|340.8|339.3|1480
1584032400000|2020-03-12 17:00:00|345.5|344.3|345.5|344|349.3|348|343.3|342|1625
1584032700000|2020-03-12 17:05:00|345.3|344.3|345.5|344.3|348.5|347.3|345.3|344|1020
1584033000000|2020-03-12 17:10:00|345.8|344|341.8|340.5|345.8|344.5|341.3|340|914
1584033300000|2020-03-12 17:15:00|341.5|340.3|340|338.8|343|341.8|339.5|338.3|1690
1584033600000|2020-03-12 17:20:00|340.3|339|339.3|338|342|340.5|338.8|337.5|1078
1584033900000|2020-03-12 17:25:00|339.5|337.8|338.5|337.3|339.5|338|337.5|336.3|663
1584034200000|2020-03-12 17:30:00|338.8|337.5|337.3|336|339|337.8|336.8|335.5|287
1584034500000|2020-03-12 17:35:00|337.5|335.8|337.3|336|338|336.8|336.5|335.3|563
1584034800000|2020-03-12 17:40:00|337.5|336.3|338|336.8|338.8|337.5|337|335.8|448
1584035100000|2020-03-12 17:45:00|337.8|336.5|341.5|340.3|341.5|340.3|337.3|336|544
1584035400000|2020-03-12 17:50:00|341.3|340|339.3|338|341.8|340.5|339.3|337.8|396
1584035700000|2020-03-12 17:55:00|339.5|338.3|340.8|339.5|341|339.8|338.8|337.5|554
1584036000000|2020-03-12 18:00:00|341|339.8|341.3|340|341.5|340.3|339|337.8|301
1584036300000|2020-03-12 18:05:00|341.5|340.3|340.8|339.5|342|340.8|340.5|339.3|299
1584036600000|2020-03-12 18:10:00|341|339.8|340.8|339.5|341.5|340.3|340.5|339.3|433
1584036900000|2020-03-12 18:15:00|341|339.8|342|340.8|342|340.8|340.3|339|293
1584037200000|2020-03-12 18:20:00|341.8|340.5|342|340.5|342.3|341|341.3|340|276
1584037500000|2020-03-12 18:25:00|341.8|340.8|346|344.8|346.3|345|341.8|340.5|768
1584037800000|2020-03-12 18:30:00|346.3|345|344.8|343.5|347.3|346|344|342.8|422
1584038100000|2020-03-12 18:35:00|345|343.8|343.8|342.5|345.5|344.3|343.5|342|160
1584038400000|2020-03-12 18:40:00|344|342.8|343.8|342.5|344.3|342.8|343|341.8|309
1584038700000|2020-03-12 18:45:00|343.5|342.3|344.5|343|344.5|343.3|343|341.8|144
1584039000000|2020-03-12 18:50:00|344.3|343.3|343.3|342|344.5|343.3|343.3|342|78
1584039300000|2020-03-12 18:55:00|343.5|342.3|342.3|341|343.8|342.5|342.3|340.8|76
1584039600000|2020-03-12 19:00:00|342|340.8|342.3|341|343|341.8|341.8|340.5|67
1584039900000|2020-03-12 19:05:00|342|340.8|342.8|341.5|343.3|341.8|342|340.8|123
1584040200000|2020-03-12 19:10:00|343|341.8|342|340.8|343.5|342.3|342|340.8|1615
1584040500000|2020-03-12 19:15:00|342.3|341|340.8|339.5|342.3|341|340.5|339.3|388
1584040800000|2020-03-12 19:20:00|340.5|339.3|340.5|339.3|340.8|339.5|340.3|339|94
1584041100000|2020-03-12 19:25:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|194
1584041400000|2020-03-12 19:30:00|339.5|338.3|339.8|338.5|340|338.8|339.3|338|284
1584041700000|2020-03-12 19:35:00|340|338.8|339.5|338.3|340.3|339|339.3|338|104
1584042000000|2020-03-12 19:40:00|339.3|338|339.3|338|339.5|338.3|339|337.8|54
1584042300000|2020-03-12 19:45:00|339.5|337.8|338.3|337|339.5|338|338.3|337|115
1584042600000|2020-03-12 19:50:00|338.5|337.3|339.3|338|339.8|338.5|338.5|337|49
1584042900000|2020-03-12 19:55:00|339.5|338.3|338.3|337|339.5|338.3|338|336.8|63
1584043200000|2020-03-12 20:00:00|338.5|337.3|338|336.8|338.8|337.3|337.5|336.3|55
1584043500000|2020-03-12 20:05:00|338.3|336.5|340|338.5|340|338.5|338|336.5|59
1584043800000|2020-03-12 20:10:00|339.8|338.3|338.5|337.3|339.8|338.3|338.3|337|42
1584044100000|2020-03-12 20:15:00|338.8|337.5|338|336.8|338.8|337.5|338|336.8|26
1584044400000|2020-03-12 20:20:00|338.3|336.5|339.3|338|339.5|338.3|338.3|336.5|31
1584044700000|2020-03-12 20:25:00|339.5|338.3|339.3|338|339.5|338.3|339|337.8|21
1584045000000|2020-03-12 20:30:00|339.5|337.8|338.8|337.3|339.5|338|338.5|337.3|35
1584045300000|2020-03-12 20:35:00|338.5|337.5|339.3|338|339.5|338.3|338.5|337.3|39
1584045600000|2020-03-12 20:40:00|339.5|338.3|338.5|337.3|339.5|338.3|338.5|337|16
1584045900000|2020-03-12 20:45:00|338.8|337.5|338.3|337|338.8|337.5|338.3|337|30
1584046200000|2020-03-12 20:50:00|338|336.8|338|336.8|338.5|337.3|338|336.8|33
1584046500000|2020-03-12 20:55:00|338.3|336.5|338.3|337|338.3|337|338|336.5|39
1584046800000|2020-03-12 21:00:00|338.8|336.8|339.3|337.8|339.3|337.8|338.8|336.8|9
1584047100000|2020-03-12 21:05:00|339|337.3|339|337.3|339|337.3|339|337.3|3
1584047400000|2020-03-12 21:10:00|338.8|337|338.8|337|338.8|337|338.8|337|1
1584047700000|2020-03-12 21:15:00|338.5||338.5||338.5||338.5||0
1584048000000|2020-03-12 21:20:00|||||||||10
1584048300000|2020-03-12 21:25:00|339||339||339||339||9
1584048600000|2020-03-12 21:30:00|||||||||19
1584048900000|2020-03-12 21:35:00|||||||||14
1584049500000|2020-03-12 21:45:00|338.8||338.5||338.8||338.5||0
1584049800000|2020-03-12 21:50:00|338.8||338.8||339||338.8||0
1584050100000|2020-03-12 21:55:00|339|336.5|338|336.8|339|336.8|338|336.5|8
1584064800000|2020-03-13 02:00:00|336.3|334.8|336.5|335|336.5|335.3|336.3|334.8|30
1584065100000|2020-03-13 02:05:00|336.3|335.3|336.5|335|336.5|335.3|336|334.8|15
1584065400000|2020-03-13 02:10:00|336.3|335.3|337.3|335.8|337.3|336|336.3|335|121
1584065700000|2020-03-13 02:15:00|337|335.5|337.8|336.3|337.8|336.3|336.3|335|23
1584066000000|2020-03-13 02:20:00|338|336.5|337.5|336.3|338|336.5|337.3|336|4
1584066300000|2020-03-13 02:25:00|337.8|336.5|338.8|337.3|338.8|337.5|337.8|336.3|20
1584066600000|2020-03-13 02:30:00|339|337.5|339.3|337.8|339.3|338|338.3|337|10
1584066900000|2020-03-13 02:35:00|339.5|338|338|336.8|339.5|338.3|338|336.8|19
1584067200000|2020-03-13 02:40:00|337.8|336.5|337.8|336.5|338.5|337|337.3|335.8|18
1584067500000|2020-03-13 02:45:00|338|336.3|338.3|336.8|338.8|337.3|337.5|336.3|4
1584067800000|2020-03-13 02:50:00|338.5|337|338|336.5|339|337.8|338|336.5|56
1584068100000|2020-03-13 02:55:00|337.8|336.8|338.8|337.3|338.8|337.5|337.8|336.5|28
1584068400000|2020-03-13 03:00:00|338.5|337.5|338|336.8|339|337.5|338|336.8|13
1584068700000|2020-03-13 03:05:00|338.3|336.5|337.3|336|338.3|336.8|337|335.5|5
1584069000000|2020-03-13 03:10:00|337|335.8|337.5|336.3|337.8|336.3|337|335.8|6
1584069300000|2020-03-13 03:15:00|337.8|336|337.8|336.5|338.3|336.8|337.8|336|79
1584069600000|2020-03-13 03:20:00|338|336.8|337.5|336.3|338.5|337.3|337.5|336|42
1584069900000|2020-03-13 03:25:00|337.8|336|338|336.5|338|336.8|337.5|336|20
1584070200000|2020-03-13 03:30:00|337.8|336.3|338|336.8|338|336.8|337.5|336|11
1584070500000|2020-03-13 03:35:00|338.3|337|339.3|337.8|339.3|338|338.3|336.8|75
1584070800000|2020-03-13 03:40:00|339|338|339|337.8|339.3|338|338.5|337.3|41
1584071100000|2020-03-13 03:45:00|339.3|338|339|337.8|339.3|338|339|337.8|71
1584071400000|2020-03-13 03:50:00|339.3|338|338.8|337.5|339.3|338|338.8|337.5|20
1584071700000|2020-03-13 03:55:00|339|337.8|338.8|337.5|339|337.8|338.8|337.5|2
1584072000000|2020-03-13 04:00:00|338.5|337.3|338.8|337.5|339|337.5|338.5|337.3|10
1584072300000|2020-03-13 04:05:00|338.5|337.3|339.3|338|339.5|338.3|338.5|337.3|17
1584072600000|2020-03-13 04:10:00|339.5|338.3|339|337.5|339.5|338.3|338.8|337.3|1
1584072900000|2020-03-13 04:15:00|338.8|337.8|339.3|338|339.3|338|338.8|337.5|10
1584073200000|2020-03-13 04:20:00|339|337.8|339.5|338|339.8|338.5|339|337.8|14
1584073500000|2020-03-13 04:25:00|339.3|338.3|339.3|338|339.3|338.3|339|337.8|6
1584073800000|2020-03-13 04:30:00|339|337.8|340.3|338.8|340.3|338.8|339|337.8|84
1584074100000|2020-03-13 04:35:00|340|339|339.3|337.8|340.3|339|339|337.5|23
1584074400000|2020-03-13 04:40:00|339.5|338|340.3|339|340.5|339.3|339.3|337.8|61
1584074700000|2020-03-13 04:45:00|340|338.8|341|339.5|341|339.8|340|338.5|17
1584075000000|2020-03-13 04:50:00|340.8|339.3|341.8|340.5|342.3|341|340.8|339.3|21
1584075300000|2020-03-13 04:55:00|341.5|340.3|341.8|340.5|342|340.8|341.5|340|15
1584075600000|2020-03-13 05:00:00|342|340.8|344|342.5|344.5|343|341.8|340.5|56
1584075900000|2020-03-13 05:05:00|343.8|342.3|344.8|343.3|345|343.5|343.8|342.3|40
1584076200000|2020-03-13 05:10:00|345|343.5|345.5|344.3|346|344.8|344.5|343.3|22
1584076500000|2020-03-13 05:15:00|345.3|344|347.8|346.3|347.8|346.5|345.3|344|55
1584076800000|2020-03-13 05:20:00|347.5|346|345.3|343.8|347.5|346|345.3|343.8|32
1584077100000|2020-03-13 05:25:00|345.5|344|345.3|343.8|346.3|344.8|345.3|343.8|79
1584077400000|2020-03-13 05:30:00|345.5|344|347.3|346|348|346.8|345.5|344|25
1584077700000|2020-03-13 05:35:00|347|345.8|346.5|345|347.3|345.8|345.8|344.5|60
1584078000000|2020-03-13 05:40:00|346.3|344.8|344.5|343|346.3|345|344.5|343|44
1584078300000|2020-03-13 05:45:00|344.3|342.8|344|342.8|344.3|343|342.8|341.5|49
1584078600000|2020-03-13 05:50:00|343.8|342.5|344.3|342.8|344.8|343.3|343.5|342|30
1584078900000|2020-03-13 05:55:00|344.5|343|343.5|342|344.5|343.3|343.3|341.8|86
1584079200000|2020-03-13 06:00:00|343.3|342.3|341.8|340.5|343.5|342.3|341.5|340.3|291
1584079500000|2020-03-13 06:05:00|341.5|340.3|342.8|341.3|343|341.5|341.3|340|109
1584079800000|2020-03-13 06:10:00|342.5|341.5|342.5|341|343.3|342|341.8|340.5|30
1584080100000|2020-03-13 06:15:00|342.8|341.3|342.8|341.3|343.3|342|342.3|341|903
1584080400000|2020-03-13 06:20:00|342.5|341|345.3|343.8|345.8|344.3|342.3|341|311
1584080700000|2020-03-13 06:25:00|345|343.5|345.3|344|345.5|344.3|344.5|343|21
1584081000000|2020-03-13 06:30:00|345|343.8|346.3|344.8|346.5|345|344.8|343.5|57
1584081300000|2020-03-13 06:35:00|346|344.5|346.5|345|346.8|345.5|345.8|344.5|60
1584081600000|2020-03-13 06:40:00|346.3|344.8|347|345.8|347|345.8|346.3|344.8|59
1584081900000|2020-03-13 06:45:00|346.8|345.5|346|344.8|347|345.5|345.5|344.3|44
1584082200000|2020-03-13 06:50:00|345.8|344.5|345.5|344.3|346|344.8|345.3|344|86
1584082500000|2020-03-13 06:55:00|345.8|344.5|346.8|345.3|347.3|346|345.8|344.3|108
1584082800000|2020-03-13 07:00:00|346.5|345|347.3|345.8|347.5|346.3|345.8|344.3|118
1584083100000|2020-03-13 07:05:00|347|346|346|344.8|348.5|347.3|346|344.5|696
1584083400000|2020-03-13 07:10:00|346.3|345|347.3|345.8|347.3|345.8|345.5|344.3|249
1584083700000|2020-03-13 07:15:00|347.5|346|348.5|347|349.3|348|347.5|346|213
1584084000000|2020-03-13 07:20:00|348.3|347.3|348.5|347|348.8|347.5|347.8|346.5|114
1584084300000|2020-03-13 07:25:00|348.3|347.3|348.3|346.8|349.5|348.3|347.5|346.3|176
1584084600000|2020-03-13 07:30:00|348|346.5|349.5|348.3|349.5|348.3|347.8|346.5|235
1584084900000|2020-03-13 07:35:00|349.3|348|349.3|348|350.5|349|349|347.8|470
1584085200000|2020-03-13 07:40:00|349|347.8|349.3|348|350|348.8|348.8|347.5|129
1584085500000|2020-03-13 07:45:00|349.5|348.3|350.5|349.3|350.5|349.3|348.8|347.5|659
1584085800000|2020-03-13 07:50:00|350.3|349|351.5|350.3|352.5|351.3|350.3|349|904
1584086100000|2020-03-13 07:55:00|351.8|350.5|351.5|350.3|353|351.8|351.3|349.8|320
1584086400000|2020-03-13 08:00:00|351.8|350.5|351.5|350.3|353|351.8|351|349.8|545
1584086700000|2020-03-13 08:05:00|351.3|350|352|350.8|353.3|352|351.3|350|906
1584087000000|2020-03-13 08:10:00|352.3|351|351.8|350.5|353|351.8|351.3|350|924
1584087300000|2020-03-13 08:15:00|352|350.8|349.8|348.5|352.3|351|349.5|348.3|430
1584087600000|2020-03-13 08:20:00|350|348.8|349.5|348.3|352.5|351|349.3|348|885
1584087900000|2020-03-13 08:25:00|349.3|348|350|348.8|350|348.8|348|346.8|1386
1584088200000|2020-03-13 08:30:00|349.8|348.5|349|347.8|350.5|349.3|348.5|347.3|1745
1584088500000|2020-03-13 08:35:00|348.8|347.5|349|347.8|350.3|349|348.8|347.5|321
1584088800000|2020-03-13 08:40:00|349.3|348|348.5|347.3|349.3|348|347.3|346|486
1584089100000|2020-03-13 08:45:00|348.3|347|348.3|347|349|347.8|347.5|346.3|271
1584089400000|2020-03-13 08:50:00|348|346.8|347.8|346.5|349.5|348.3|347.8|346.5|532
1584089700000|2020-03-13 08:55:00|348|346.8|348.3|346.8|349|347.8|347.3|346|444
1584090000000|2020-03-13 09:00:00|348|347|347.5|346.3|349.5|348|347.5|346.3|360
1584090300000|2020-03-13 09:05:00|347.3|346|348.3|347|348.5|347.3|346.8|345.5|569
1584090600000|2020-03-13 09:10:00|348|346.8|350|348.8|350.8|349.3|348|346.8|539
1584090900000|2020-03-13 09:15:00|350.3|349|349|347.8|351|349.8|348.8|347.5|1221
1584091200000|2020-03-13 09:20:00|348.8|347.5|350|348.8|350.3|349|348.5|347.3|460
1584091500000|2020-03-13 09:25:00|350.3|349|350.3|349|350.5|349.3|349.5|348.3|1106
1584091800000|2020-03-13 09:30:00|350.5|349.3|350.3|349|351|349.8|349.3|348|709
1584092100000|2020-03-13 09:35:00|350.5|349.3|351|349.8|351.3|350|350|348.8|802
1584092400000|2020-03-13 09:40:00|351.3|350|351.8|350.3|352.5|351.3|351|349.8|1512
1584092700000|2020-03-13 09:45:00|351.5|350.5|353.3|352|353.3|352|351.5|350.3|313
1584093000000|2020-03-13 09:50:00|353|351.8|353|351.8|354|352.5|352.5|351.3|313
1584093300000|2020-03-13 09:55:00|352.8|351.5|352.5|351|353.5|352.3|352|350.8|738
1584093600000|2020-03-13 10:00:00|352.3|351.3|352|350.5|352.3|351.3|351.3|350|375
1584093900000|2020-03-13 10:05:00|351.8|350.8|350.5|349.3|352.3|351|349.5|348.3|707
1584094200000|2020-03-13 10:10:00|350.3|349|350.5|349.3|351|349.8|349.8|348.5|446
1584094500000|2020-03-13 10:15:00|350.8|349.5|350.8|349.5|352|350.8|350.5|349.3|438
1584094800000|2020-03-13 10:20:00|351|349.8|350.8|349.5|352|350.8|350.8|349.5|371
1584095100000|2020-03-13 10:25:00|350.5|349.3|350.8|349.5|351|349.8|348.8|347.5|534
1584095400000|2020-03-13 10:30:00|351|349.8|351.5|350.3|352.8|351.5|350.8|349.5|793
1584095700000|2020-03-13 10:35:00|351.8|350.5|350.5|349.3|351.8|350.5|349.8|348.5|584
1584096000000|2020-03-13 10:40:00|350.8|349.5|350.5|349|351.8|350.5|350.3|349|408
1584096300000|2020-03-13 10:45:00|350.3|349.3|351.3|350|351.5|350.3|350.3|349|1008
1584096600000|2020-03-13 10:50:00|351|349.8|351.8|350.5|352|350.8|350.5|349.3|1035
1584096900000|2020-03-13 10:55:00|351.5|350.3|351.8|350.5|352|350.8|351|349.8|555
1584097200000|2020-03-13 11:00:00|351.5|350.3|351.8|350.5|351.8|350.5|350.8|349.5|493
1584097500000|2020-03-13 11:05:00|352|350.3|352.3|351|352.5|351.3|351.3|350|243
1584097800000|2020-03-13 11:10:00|352.5|350.8|351.5|350.3|353|351.8|351.5|350.3|306
1584098100000|2020-03-13 11:15:00|351.3|350|352|350.8|352.3|351|351.3|350|259
1584098400000|2020-03-13 11:20:00|352.3|351|351.5|350.3|352.3|351|351.3|350|273
1584098700000|2020-03-13 11:25:00|351.3|350|352|350.8|352|350.8|350.8|349.5|652
1584099000000|2020-03-13 11:30:00|352.3|351|353|351.5|353|351.8|352|350.8|210
1584099300000|2020-03-13 11:35:00|352.8|351.3|353|351.8|353.3|352|352.5|351.3|295
1584099600000|2020-03-13 11:40:00|353.3|352|353.8|352.5|353.8|352.5|352.5|351|577
1584099900000|2020-03-13 11:45:00|353.5|352.3|355|353.8|355|353.8|353.5|352.3|290
1584100200000|2020-03-13 11:50:00|354.8|353.5|355.3|354|355.8|354.5|354.8|353.5|278
1584100500000|2020-03-13 11:55:00|355|353.8|355.3|353.8|356|354.8|354.8|353.5|1363
1584100800000|2020-03-13 12:00:00|355|354|355|353.8|355.5|354.3|354.8|353.5|661
1584101100000|2020-03-13 12:05:00|354.8|353.5|355.8|354.5|356|354.5|354.8|353.5|418
1584101400000|2020-03-13 12:10:00|355.5|354.3|356|354.8|356|354.8|355.3|354|336
1584101700000|2020-03-13 12:15:00|355.8|354.5|355.5|354|356.3|355|355.3|354|278
1584102000000|2020-03-13 12:20:00|355.3|354.3|354.8|353.3|355.5|354.3|354.3|353|357
1584102300000|2020-03-13 12:25:00|354.5|353.5|357.5|356.3|357.5|356.3|354.5|353.3|759
1584102600000|2020-03-13 12:30:00|357.3|356|354.3|353|357.3|356.3|354|352.8|1098
1584102900000|2020-03-13 12:35:00|354|352.8|355.5|354|355.8|354.5|354|352.8|415
1584103200000|2020-03-13 12:40:00|355.3|354.3|357.8|356.5|357.8|356.5|355.3|354|265
1584103500000|2020-03-13 12:45:00|357.5|356.3|357.3|356|358.3|357|357|355.8|302
1584103800000|2020-03-13 12:50:00|357.5|356.3|355.5|354.3|357.5|356.3|355|353.8|296
1584104100000|2020-03-13 12:55:00|355.8|354.5|355.8|354.5|356.3|355|355|353.8|477
1584104400000|2020-03-13 13:00:00|355.5|354.3|354.3|353|355.5|354.3|353.8|352.3|395
1584104700000|2020-03-13 13:05:00|354|352.8|349.8|348.5|354.3|353|347.5|346.3|1912
1584105000000|2020-03-13 13:10:00|349.5|348.3|349.8|348.5|350|348.8|348.3|347|1679
1584105300000|2020-03-13 13:15:00|350|348.8|350.3|349|351.3|349.8|349.8|348.5|593
1584105600000|2020-03-13 13:20:00|350|348.8|349.5|348.3|350.3|349|349|347.8|448
1584105900000|2020-03-13 13:25:00|349.3|348|347.8|346.5|349.8|348.5|347.8|346.5|806
1584106200000|2020-03-13 13:30:00|348|346.8|347|345.8|348.8|347.5|346.3|345|1033
1584106500000|2020-03-13 13:35:00|346.8|345.5|345.8|344.3|347|345.5|344.5|343.3|1183
1584106800000|2020-03-13 13:40:00|345.5|344.5|345.8|344.5|346|344.8|344.3|343|467
1584107100000|2020-03-13 13:45:00|345.5|344.3|346.5|345.3|346.8|345.5|345.3|344|1076
1584107400000|2020-03-13 13:50:00|346.8|345.5|345.8|344.5|346.8|345.5|345.3|344|403
1584107700000|2020-03-13 13:55:00|346|344.8|346|344.8|347|345.8|345.5|344.3|570
1584108000000|2020-03-13 14:00:00|345.8|344.5|347.5|346.3|348|346.8|345.3|344|628
1584108300000|2020-03-13 14:05:00|347.8|346|348|346.8|348.5|347.3|346.8|345.5|396
1584108600000|2020-03-13 14:10:00|347.8|346.5|348.3|346.8|349|347.8|347.3|346|430
1584108900000|2020-03-13 14:15:00|348.5|347|349.3|348|349.5|348|347.8|346.5|667
1584109200000|2020-03-13 14:20:00|349|347.8|350.3|348.8|350.5|349|348.8|347.5|543
1584109500000|2020-03-13 14:25:00|350|348.5|349|347.8|350.3|349|348.5|347.3|459
1584109800000|2020-03-13 14:30:00|349.3|348|348.5|347|350|348.8|348|346.8|460
1584110100000|2020-03-13 14:35:00|348.3|347.3|347.3|346|348.5|347.3|347.3|346|560
1584110400000|2020-03-13 14:40:00|347|345.8|343.8|342.5|347|345.8|343.8|342.5|3341
1584110700000|2020-03-13 14:45:00|343.5|342.3|343|341.8|344|342.8|343|341.5|589
1584111000000|2020-03-13 14:50:00|343.3|342|343|341.8|344|342.8|342.8|341.5|942
1584111300000|2020-03-13 14:55:00|342.8|341.5|341|339.8|343|341.8|341|339.8|1388
1584111600000|2020-03-13 15:00:00|341.3|340|342.5|341.3|343|341.8|341|339.8|2212
1584111900000|2020-03-13 15:05:00|342.8|341.5|342.8|341.5|343.5|342.3|342|340.8|388
1584112200000|2020-03-13 15:10:00|342.5|341.3|342|340.8|342.5|341.5|340|338.8|486
1584112500000|2020-03-13 15:15:00|341.8|340.8|339.3|337.8|342.3|341|338.5|337.3|1998
1584112800000|2020-03-13 15:20:00|339|338|337|335.5|340.3|339|337|335.5|1501
1584113100000|2020-03-13 15:25:00|336.8|335.8|337.8|336.5|338.5|337|336.8|335.5|1295
1584113400000|2020-03-13 15:30:00|338|336.8|336.8|335.5|339|337.8|335.8|334.5|944
1584113700000|2020-03-13 15:35:00|336.5|335.3|338|336.8|338|336.8|336.5|335.3|573
1584114000000|2020-03-13 15:40:00|337.8|336.5|336.3|335|337.8|336.8|335.5|334.3|1083
1584114300000|2020-03-13 15:45:00|336.5|335.3|335.5|334.3|336.5|335.3|335.3|334|304
1584114600000|2020-03-13 15:50:00|335.8|334.5|337.3|335.8|337.8|336.5|335.8|334.5|475
1584114900000|2020-03-13 15:55:00|337|336|337.8|336.5|339.8|338.5|336.8|335.5|1960
1584115200000|2020-03-13 16:00:00|338|336.8|335.8|334.5|338.3|337|334.8|333.5|815
1584115500000|2020-03-13 16:05:00|336|334.8|336|334.8|336.5|335.3|335.3|333.8|1196
1584115800000|2020-03-13 16:10:00|335.8|334.5|336|334.8|336|334.8|335.3|334|1192
1584116100000|2020-03-13 16:15:00|335.8|334.5|337.5|336.3|338.3|337|335.3|334|3882
1584116400000|2020-03-13 16:20:00|337.8|336.5|335.5|334.3|338.5|337.3|335.3|334|2553
1584116700000|2020-03-13 16:25:00|335.3|334|336.5|335.3|338.3|337|335|333.8|1148
1584117000000|2020-03-13 16:30:00|336|334.8|339.3|338|339.8|338.5|336|334.8|1690
1584117300000|2020-03-13 16:35:00|339.5|338.3|340.8|339.5|341|339.5|339|337.8|1384
1584117600000|2020-03-13 16:40:00|341|339.8|342|340.8|342.5|341.3|340.8|339.5|594
1584117900000|2020-03-13 16:45:00|341.8|340.5|342|340.5|342.3|340.8|341|339.8|247
1584118200000|2020-03-13 16:50:00|341.8|340.8|343.8|342.5|344|342.8|341.8|340.5|495
1584118500000|2020-03-13 16:55:00|344|342.3|340.5|339.3|344|342.3|340.3|339|1464
1584118800000|2020-03-13 17:00:00|340.8|339.5|340.8|339.5|341.3|340|340|338.8|569
1584119100000|2020-03-13 17:05:00|340.5|339.3|342.3|341|342.5|341.3|340.5|339.3|790
1584119400000|2020-03-13 17:10:00|342|340.8|342.8|341.5|343.5|342.3|341.3|340|1333
1584119700000|2020-03-13 17:15:00|343|341.8|344.3|343|344.5|343.3|342.8|341.5|446
1584120000000|2020-03-13 17:20:00|344|342.8|343|341.8|344.8|343.5|342.5|341.3|626
1584120300000|2020-03-13 17:25:00|342.8|341.5|343|341.8|343.5|342.3|342|340.8|707
1584120600000|2020-03-13 17:30:00|343.3|341.5|342.3|341|343.8|342.3|342|340.8|270
1584120900000|2020-03-13 17:35:00|342.5|341.3|342.8|341.5|343.3|342|341.8|340.5|447
1584121200000|2020-03-13 17:40:00|343|341.8|343|341.8|344.3|342.8|341.8|340.5|238
1584121500000|2020-03-13 17:45:00|343.3|342|343.8|342.5|343.8|342.5|342.5|341.3|465
1584121800000|2020-03-13 17:50:00|344|342.8|343.3|342|344|342.8|343|341.8|603
1584122100000|2020-03-13 17:55:00|343|341.8|343.5|342.3|344|342.8|342.5|341|157
1584122400000|2020-03-13 18:00:00|343.8|342|342|340.8|343.8|342.3|342|340.5|142
1584122700000|2020-03-13 18:05:00|342.3|341|340.8|339.3|343.3|342|340.3|339|214
1584123000000|2020-03-13 18:10:00|340.5|339|340.5|339.3|341|339.8|340|338.8|405
1584123300000|2020-03-13 18:15:00|340.8|339|339.5|338.3|341|339.8|339.3|338|125
1584123600000|2020-03-13 18:20:00|339.3|338|339.5|338.3|340|338.8|338.3|337|304
1584123900000|2020-03-13 18:25:00|339.3|338|338.3|337|340|338.8|337|335.8|502
1584124200000|2020-03-13 18:30:00|338.5|337.3|339.5|338|339.5|338.3|337.8|336.5|475
1584124500000|2020-03-13 18:35:00|339.3|338.3|338.8|337.5|339.8|338.5|338.5|337.3|178
1584124800000|2020-03-13 18:40:00|338.5|337.3|340|338.5|340|338.8|338.3|337|200
1584125100000|2020-03-13 18:45:00|339.8|338.8|339.3|338|340.3|339|339.3|338|60
1584125400000|2020-03-13 18:50:00|339|337.8|338.8|337.3|339.3|338|338.5|337.3|205
1584125700000|2020-03-13 18:55:00|338.5|337.5|339.5|338.3|339.8|338.5|338.5|337.3|409
1584126000000|2020-03-13 19:00:00|339.3|338|340|338.8|340.3|339|339.3|337.8|150
1584126300000|2020-03-13 19:05:00|340.3|339|340.3|339|341|339.8|340|338.8|105
1584126600000|2020-03-13 19:10:00|340|338.8|340.8|339.5|340.8|339.5|339|337.8|76
1584126900000|2020-03-13 19:15:00|340.5|339.3|341.5|340.3|342|340.8|340.5|339.3|132
1584127200000|2020-03-13 19:20:00|341.8|340.5|341.3|340|341.8|340.5|341.3|339.8|91
1584127500000|2020-03-13 19:25:00|341|339.8|339.8|338.5|341.3|340|339.3|338|442
1584127800000|2020-03-13 19:30:00|339.5|338.3|337.8|336.5|339.8|338.3|336.8|335.5|135
1584128100000|2020-03-13 19:35:00|338|336.8|340|338.8|340|338.8|338|336.8|117
1584128400000|2020-03-13 19:40:00|340.3|339|339.3|338|340.8|339.3|339|337.8|86
1584128700000|2020-03-13 19:45:00|339.5|338.3|339.5|338.3|340.5|339.3|339.3|337.8|76
1584129000000|2020-03-13 19:50:00|339.8|338|348.3|347|352|350.8|338.8|337.5|707
1584129300000|2020-03-13 19:55:00|347.8|346.5|344.8|343.5|349.8|348.3|344.3|342.5|506
1584129600000|2020-03-13 20:00:00|345|343.8|345.3|344|346.3|344.8|343|341.8|161
1584129900000|2020-03-13 20:05:00|345.5|343.8|345|343.5|345.8|344.3|343.8|342.3|177
1584130200000|2020-03-13 20:10:00|345.3|343.8|344.8|343.5|345.3|343.8|343.5|342.3|85
1584130500000|2020-03-13 20:15:00|345|343.8|346|344.5|346|344.5|345|343.8|38
1584130800000|2020-03-13 20:20:00|346.3|344.8|347|345.5|347|345.5|345.8|344.5|71
1584131100000|2020-03-13 20:25:00|346.8|345.8|348|346.8|348.3|346.8|346.8|345.5|53
1584131400000|2020-03-13 20:30:00|347.8|346.5|346.8|345.5|347.8|346.5|346.5|345|49
1584131700000|2020-03-13 20:35:00|346.5|345.3|347.5|346.3|347.5|346.3|346.5|345.3|28
1584132000000|2020-03-13 20:40:00|347.3|346|347.3|345.8|347.5|346.3|347|345.8|20
1584132300000|2020-03-13 20:45:00|347.5|346|343.8|342|347.5|346|343.8|342|125
1584132600000|2020-03-13 20:50:00|344|342.3|344.5|343|345|343.3|344|342.3|13
1584132900000|2020-03-13 20:55:00|345|342.8|345.5|343.8|345.5|343.8|344|342.5|35
1584324000000|2020-03-16 02:00:00|325.5|324.5|326.8|325.5|327.5|326|325.5|324|33
1584324300000|2020-03-16 02:05:00|327|325.8|323.5|322|327.3|325.8|322.5|321|330
1584324600000|2020-03-16 02:10:00|323.3|321.8|322.5|321|323.5|322|321.5|320|55
1584324900000|2020-03-16 02:15:00|322.3|321.3|323|321.5|323.3|321.8|322.3|320.8|34
1584325200000|2020-03-16 02:20:00|322.8|321.8|322.5|321|323|321.8|321.5|320|212
1584325500000|2020-03-16 02:25:00|322.3|321.3|321|319.8|322.8|321.3|321|319.5|87
1584325800000|2020-03-16 02:30:00|321.3|319.5|321.8|320.5|322.3|320.8|320.8|319.5|73
1584326100000|2020-03-16 02:35:00|322|320.8|322.8|321.5|323.3|321.8|322|320.5|49
1584326400000|2020-03-16 02:40:00|323|321.3|323|321.5|323.3|321.8|322.5|321.3|9
1584326700000|2020-03-16 02:45:00|322.8|321.3|323.5|322.3|323.8|322.3|322|320.8|80
1584327000000|2020-03-16 02:50:00|323.3|322|322.5|321|323.5|322|322.5|321|7
1584327300000|2020-03-16 02:55:00|322.3|321.3|322.8|321.3|323.3|321.8|322.3|321|27
1584327600000|2020-03-16 03:00:00|322.5|321|322.3|320.8|322.5|321.3|321.3|320|213
1584327900000|2020-03-16 03:05:00|322.5|321|323|321.5|323.3|321.5|322|320.5|35
1584328200000|2020-03-16 03:10:00|323.3|321.8|323.8|322.3|324|322.5|322.8|321.3|18
1584328500000|2020-03-16 03:15:00|323.5|322|322.8|321.3|323.8|322|322.8|321.3|11
1584328800000|2020-03-16 03:20:00|322.5|321|322.5|321.3|322.8|321.5|322.3|321|25
1584329100000|2020-03-16 03:25:00|322.8|321.5|322.5|321.3|323|321.8|322.5|321.3|82
1584329400000|2020-03-16 03:30:00|322.8||322.5||322.8||322.5||16
1584329700000|2020-03-16 03:35:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|33
1584330000000|2020-03-16 03:40:00|323|321.8|323|321.8|323|321.8|322.8|321.5|44
1584330300000|2020-03-16 03:45:00|323.3|322|323.5|322|323.5|322|323.3|322|24
1584330600000|2020-03-16 03:50:00|323.3|322.3|323.5|322.3|323.8|322.3|323.3|322|124
1584330900000|2020-03-16 03:55:00|323.8|322.5|324|322.5|324|322.8|323.8|322.5|4
1584331200000|2020-03-16 04:00:00|323.8|322|323.5|322.3|323.8|322.3|323.5|322|13
1584331500000|2020-03-16 04:05:00|323.8|322.5|323.3|322|323.8|322.5|323.3|321.8|31
1584331800000|2020-03-16 04:10:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|85
1584332100000|2020-03-16 04:15:00|323.8|322|323.8|322.3|323.8|322.3|323.5|322|109
1584332400000|2020-03-16 04:20:00|324|322.5|324.5|323|325|323.5|324|322.5|93
1584332700000|2020-03-16 04:25:00|324.8|323.3|324.8|323.3|324.8|323.3|324|322.8|57
1584333000000|2020-03-16 04:30:00|324.5|323.5|324.8|323.3|325|323.8|324.5|323.3|17
1584333300000|2020-03-16 04:35:00|324.5|323|324.8|323.3|324.8|323.3|324.5|323|1
1584333600000|2020-03-16 04:40:00|324.5|323|324.5|323.3|324.8|323.3|324.5|323|3
1584333900000|2020-03-16 04:45:00|324.8|323.5|325|323.8|325|323.8|324.8|323.5|24
1584334200000|2020-03-16 04:50:00|324.8|323.5|324.3|323|324.8|323.8|324.3|323|25
1584334500000|2020-03-16 04:55:00|324|322.8|324|322.8|324|323|323.5|322.3|38
1584334800000|2020-03-16 05:00:00|323.8|322.5|324|322.5|324|322.8|323.5|322.3|13
1584335100000|2020-03-16 05:05:00|323.8|322.8|324.3|323|324.3|323|323.8|322.3|18
1584335400000|2020-03-16 05:10:00|324.5|323.3|324|322.8|324.5|323.3|324|322.8|11
1584335700000|2020-03-16 05:15:00|323.8|322.5|324.5|323.3|324.5|323.3|323.8|322.5|25
1584336000000|2020-03-16 05:20:00|324.8|323|323.8|322.5|324.8|323.5|323.8|322.5|28
1584336300000|2020-03-16 05:25:00|324|322.8|324|322.8|324.3|322.8|323.8|322.5|3
1584336600000|2020-03-16 05:30:00|323.8|322.5|323.3|322|323.8|322.8|323.3|322|27
1584336900000|2020-03-16 05:35:00|323.5|321.8|322.8|321.5|323.5|321.8|322.8|321.5|65
1584337200000|2020-03-16 05:40:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321.3|10
1584337500000|2020-03-16 05:45:00|323|321.8|323|321.8|323.8|322.3|323|321.8|57
1584337800000|2020-03-16 05:50:00|322.8|321.5|322.5|321.3|323|321.8|322.5|321.3|24
1584338100000|2020-03-16 05:55:00|322.8|321|321.8|320.3|322.8|321|321.5|320|46
1584338400000|2020-03-16 06:00:00|322|320.5|321.8|320.5|322.3|320.8|321.5|320.3|17
1584338700000|2020-03-16 06:05:00|321.5|320.3|320.3|319|321.5|320.3|320.3|319|85
1584339000000|2020-03-16 06:10:00|320.5|319.3|320.5|319.3|321.3|320|320.5|319|46
1584339300000|2020-03-16 06:15:00|320.8|319|320.8|319.5|321|319.8|320.8|319|13
1584339600000|2020-03-16 06:20:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|8
1584339900000|2020-03-16 06:25:00|321|319.8|320.5|319.3|321.8|320.3|320.5|319.3|986
1584340200000|2020-03-16 06:30:00|320.8|319.5|319.3|317.8|320.8|319.5|319|317.8|176
1584340500000|2020-03-16 06:35:00|319|318|319|317.8|319.5|318|318.8|317.3|113
1584340800000|2020-03-16 06:40:00|318.8|317.5|319|317.8|319.3|318|318.8|317.3|38
1584341100000|2020-03-16 06:45:00|319.3|317.5|320|318.8|320|318.8|319.3|317.5|119
1584341400000|2020-03-16 06:50:00|319.8|318.5|318.5|317.3|320|318.8|318.5|317.3|135
1584341700000|2020-03-16 06:55:00|318.8|317.5|316.8|315.5|319|317.8|316.8|315.3|203
1584342000000|2020-03-16 07:00:00|317|315.8|317.3|316|317.8|316.5|316.8|315.5|236
1584342300000|2020-03-16 07:05:00|317.5|316.3|317.8|316.3|317.8|316.5|316.5|315.3|83
1584342600000|2020-03-16 07:10:00|317.5|316.5|316.3|315|318|316.5|316.3|315|232
1584342900000|2020-03-16 07:15:00|316.5|315.3|317.3|316|317.5|316.3|316.5|315|125
1584343200000|2020-03-16 07:20:00|317|315.8|315.5|314.3|317|315.8|315.5|314|274
1584343500000|2020-03-16 07:25:00|315.3|314|315.3|314|315.8|314.5|314.5|313.3|838
1584343800000|2020-03-16 07:30:00|315.5|314.3|315|313.8|316|314.8|314.8|313.5|299
1584344100000|2020-03-16 07:35:00|315.3|313.5|316.3|315|316.8|315.5|314.3|313|337
1584344400000|2020-03-16 07:40:00|316|314.8|315.5|314.3|318|316.8|315.5|314.3|261
1584344700000|2020-03-16 07:45:00|315.3|314|316.3|315|316.8|315.5|314.5|313.3|224
1584345000000|2020-03-16 07:50:00|316.5|315.3|316.3|315|317.5|316.3|316.3|315|225
1584345300000|2020-03-16 07:55:00|316.5|315.3|317|315.5|317.3|316|316|314.8|226
1584345600000|2020-03-16 08:00:00|317.3|315.8|315.3|314|317.8|316.3|314.8|313.5|778
1584345900000|2020-03-16 08:05:00|315.5|314.3|317.5|316.3|317.5|316.3|314.8|313.5|547
1584346200000|2020-03-16 08:10:00|317.3|316|317.8|316.5|318|316.8|316.3|315|406
1584346500000|2020-03-16 08:15:00|317.5|316.3|316|314.8|317.8|316.5|315.8|314.5|399
1584346800000|2020-03-16 08:20:00|316.3|315|314|312.8|316.3|315|313.5|312.3|710
1584347100000|2020-03-16 08:25:00|313.8|312.5|313|311.8|314|312.8|308.8|307.5|3282
1584347400000|2020-03-16 08:30:00|312.8|311.5|311.5|310.3|313.3|312|310.5|309.3|2094
1584347700000|2020-03-16 08:35:00|311.3|310|312.5|311.3|312.8|311.5|310.5|309.3|435
1584348000000|2020-03-16 08:40:00|312.8|311.5|312.3|311|312.8|311.5|311|309.8|388
1584348300000|2020-03-16 08:45:00|312.5|311.3|312.8|311.5|312.8|311.5|312.3|311|310
1584348600000|2020-03-16 08:50:00|312.5|311.3|312.8|311.5|312.8|311.5|311.8|310.5|579
1584348900000|2020-03-16 08:55:00|312.5|311.3|310.5|309.3|312.8|311.3|310.5|309.3|1049
1584349200000|2020-03-16 09:00:00|310.8|309.5|311.5|310.3|312|310.8|310.8|309.5|320
1584349500000|2020-03-16 09:05:00|311.3|310|310.8|309.5|311.8|310.3|310.5|309.3|282
1584349800000|2020-03-16 09:10:00|310.5|309.3|312|310.8|312|310.8|310|308.8|465
1584350100000|2020-03-16 09:15:00|311.8|310.5|311.5|310.3|312|310.8|311|309.8|624
1584350400000|2020-03-16 09:20:00|311.8|310.5|312.3|310.8|312.3|310.8|310.8|309.5|297
1584350700000|2020-03-16 09:25:00|312|310.5|312.3|311|312.5|311.3|311.5|310.3|397
1584351000000|2020-03-16 09:30:00|312|310.8|311|309.5|312|310.8|310.8|309.5|113
1584351300000|2020-03-16 09:35:00|310.8|309.8|310.3|309|311|309.8|310|308.8|290
1584351600000|2020-03-16 09:40:00|310|308.8|310.3|309|310.5|309.3|309.5|308.3|530
1584351900000|2020-03-16 09:45:00|310.5|309.3|310.5|309.3|311|309.8|310|308.8|280
1584352200000|2020-03-16 09:50:00|310.3|309|310.8|309.5|311.5|310.3|310.3|309|263
1584352500000|2020-03-16 09:55:00|310.5|309.3|310.5|309.3|311|309.5|310.5|309.3|225
1584352800000|2020-03-16 10:00:00|310.8|309.5|310.8|309.3|311.3|310|310.3|309|305
1584353100000|2020-03-16 10:05:00|310.5|309.5|309.5|308.3|310.8|309.5|308.8|307.5|842
1584353400000|2020-03-16 10:10:00|309.8|308.5|311.5|310|311.8|310.5|309.5|308.3|479
1584353700000|2020-03-16 10:15:00|311.3|309.8|311|309.5|311.3|310|309.5|308.3|554
1584354000000|2020-03-16 10:20:00|310.8|309.3|311.5|310.3|311.8|310.5|310.3|308.8|363
1584354300000|2020-03-16 10:25:00|311.8|310.5|311.8|310.5|312|310.8|311.5|310.3|317
1584354600000|2020-03-16 10:30:00|312|310.8|311.5|310.3|312.3|311|310.5|309.3|630
1584354900000|2020-03-16 10:35:00|311.8|310.5|311|309.8|312|310.8|311|309.8|566
1584355200000|2020-03-16 10:40:00|311.3|310|310.8|309.5|311.3|310|310|308.8|326
1584355500000|2020-03-16 10:45:00|310.5|309.3|310.8|309.5|311.3|310|310.3|309|410
1584355800000|2020-03-16 10:50:00|310.5|309.3|309.3|308|310.5|309.3|309|307.8|363
1584356100000|2020-03-16 10:55:00|309.5|308.3|310.5|309.3|310.8|309.5|309.3|308|182
1584356400000|2020-03-16 11:00:00|310.8|309.5|310|308.8|311|309.8|309.5|308.3|599
1584356700000|2020-03-16 11:05:00|309.8|308.5|309.3|307.8|310|308.8|308.5|307.3|418
1584357000000|2020-03-16 11:10:00|309|308|309.8|308.5|310|308.8|308.8|307.3|259
1584357300000|2020-03-16 11:15:00|309.5|308.3|308.3|307|309.5|308.3|308|306.8|250
1584357600000|2020-03-16 11:20:00|308|306.8|308.3|307|309|307.8|307.8|306.5|184
1584357900000|2020-03-16 11:25:00|308.5|307.3|308.5|307.3|308.8|307.5|307.8|306.5|282
1584358200000|2020-03-16 11:30:00|308.3|307|308|306.8|309|307.8|308|306.5|306
1584358500000|2020-03-16 11:35:00|307.8|306.5|306.8|305.3|308.8|307.3|306.5|305.3|322
1584358800000|2020-03-16 11:40:00|306.5|305.5|307.3|306|307.8|306.5|306.5|305.3|339
1584359100000|2020-03-16 11:45:00|307.5|306.3|306.8|305.5|307.5|306.3|306.5|305.3|327
1584359400000|2020-03-16 11:50:00|306.5|305.3|306.3|305|307|305.8|306.3|305|1039
1584359700000|2020-03-16 11:55:00|306|304.8|306.3|304.8|306.3|305|305.5|304.3|523
1584360000000|2020-03-16 12:00:00|306.5|305|307.3|306|308.8|307.5|306.3|305|1130
1584360300000|2020-03-16 12:05:00|307.5|305.8|306.8|305.5|308|306.8|306.3|305|381
1584360600000|2020-03-16 12:10:00|307|305.8|306.5|305.3|307|305.8|305.8|304.5|304
1584360900000|2020-03-16 12:15:00|306.3|305|307.5|306.3|307.8|306.5|306|304.8|464
1584361200000|2020-03-16 12:20:00|307.3|306|306.8|305.5|307.5|306.3|306|304.8|306
1584361500000|2020-03-16 12:25:00|306.5|305.3|305.8|304.5|306.8|305.5|305|303.8|500
1584361800000|2020-03-16 12:30:00|305.5|304.3|302.3|301|305.5|304.5|302.3|301|291
1584362100000|2020-03-16 12:35:00|302.5|301.3|303.3|302|304|302.5|302.5|301.3|267
1584362400000|2020-03-16 12:40:00|303.5|302.3|304.3|303|304.8|303.5|303.3|302.3|492
1584362700000|2020-03-16 12:45:00|304|302.8|304|302.8|304.3|303|303.8|302.3|263
1584363000000|2020-03-16 12:50:00|304.3|303|303.3|302|304.8|303.5|302.8|301.5|1437
1584363300000|2020-03-16 12:55:00|303.5|302.3|302.8|301.5|304|302.8|302|300.8|334
1584363600000|2020-03-16 13:00:00|303|301.8|305|303.8|305.5|304.3|303|301.8|695
1584363900000|2020-03-16 13:05:00|305.3|304|304.3|303|306|304.5|303.8|302.5|432
1584364200000|2020-03-16 13:10:00|304|302.8|303|301.8|304.5|303.3|303|301.5|364
1584364500000|2020-03-16 13:15:00|302.8|301.5|303.8|302.3|304.3|302.8|302|300.8|300
1584364800000|2020-03-16 13:20:00|303.5|302.5|302.8|301.5|303.5|302.5|302.5|301.3|573
1584365100000|2020-03-16 13:25:00|303|301.8|303|301.8|303.3|302|301.8|300.5|321
1584365400000|2020-03-16 13:30:00|302.8|301.5|300.8|299.5|304|302.5|299.8|298.5|1774
1584365700000|2020-03-16 13:35:00|300.5|299.3|301.8|300.3|302.8|301.3|300|298.8|717
1584366000000|2020-03-16 13:40:00|301.5|300|301.8|300.5|302|300.8|300|298.8|564
1584366300000|2020-03-16 13:45:00|301.5|300.3|303.8|302.3|303.8|302.5|300.8|299.5|2362
1584366600000|2020-03-16 13:50:00|303.5|302.5|307|305.8|307.3|306|303.5|302.5|920
1584366900000|2020-03-16 13:55:00|306.8|305.5|306.8|305.5|307|305.8|304.8|303.5|454
1584367200000|2020-03-16 14:00:00|307|305.8|302.8|301.3|307.3|306|302.3|301|2329
1584367500000|2020-03-16 14:05:00|302.5|301|307|305.8|307|305.8|302.3|301|1036
1584367800000|2020-03-16 14:10:00|306.8|305.5|306.8|305.5|308.5|307|306.3|304.8|1121
1584368100000|2020-03-16 14:15:00|306.5|305.3|305.8|304.5|307|305.8|305.3|304|566
1584368400000|2020-03-16 14:20:00|306|304.8|308.3|307|308.5|307.3|305.3|304|1026
1584368700000|2020-03-16 14:25:00|308|306.8|307|305.8|309.8|308.3|306.5|305.3|1201
1584369000000|2020-03-16 14:30:00|307.3|306|309.3|308|309.8|308.5|307|305.5|896
1584369300000|2020-03-16 14:35:00|309.5|307.8|309.8|308.5|310|308.8|307.5|306.3|864
1584369600000|2020-03-16 14:40:00|310|308.3|310.5|309.3|310.8|309.5|308.3|307|1140
1584369900000|2020-03-16 14:45:00|310.3|309|310.5|309|312|310.8|309.8|308.5|909
1584370200000|2020-03-16 14:50:00|310.3|309.3|309.5|308.3|310.5|309.3|308.5|307.3|537
1584370500000|2020-03-16 14:55:00|309.3|308|309.8|308.5|310|308.8|308|306.8|716
1584370800000|2020-03-16 15:00:00|309.5|308.3|309.3|308|310.3|309|309.3|308|479
1584371100000|2020-03-16 15:05:00|309.5|308.3|312.5|311.3|313.3|311.8|309|307.5|565
1584371400000|2020-03-16 15:10:00|312.8|311.5|312.3|311|314.8|313.3|311.5|310.3|1384
1584371700000|2020-03-16 15:15:00|312.5|311.3|312|310.8|313.3|312|311.8|310.3|536
1584372000000|2020-03-16 15:20:00|311.8|310.5|313.5|312.3|313.5|312.3|310.8|309.3|440
1584372300000|2020-03-16 15:25:00|313.3|312|315|313.8|316.5|315.3|313.3|312|800
1584372600000|2020-03-16 15:30:00|315.3|314|313|311.8|316.3|315|313|311.8|633
1584372900000|2020-03-16 15:35:00|313.3|312.3|313|311.8|315.3|314|312.5|311.3|755
1584373200000|2020-03-16 15:40:00|313.3|312|312|310.8|313.5|312.3|311.3|310|548
1584373500000|2020-03-16 15:45:00|312.3|311|313.5|312|314.3|312.8|312|310.8|391
1584373800000|2020-03-16 15:50:00|313.3|312.5|313.8|312.5|314|312.8|312.5|311.3|423
1584374100000|2020-03-16 15:55:00|314|312.8|312.8|311.5|315|313.8|311.5|310|1037
1584374400000|2020-03-16 16:00:00|312.5|311.3|310.8|309.5|313.5|312.3|310.3|309|747
1584374700000|2020-03-16 16:05:00|310.5|309.3|311.5|310.3|311.5|310.3|310.3|309|391
1584375000000|2020-03-16 16:10:00|311.3|310|310.5|309.3|313.3|312|310|308.5|1033
1584375300000|2020-03-16 16:15:00|310.8|309.5|309.8|308.5|311|309.8|309.3|308|1946
1584375600000|2020-03-16 16:20:00|310|308.8|306|304.8|310.8|309.5|306|304.8|1632
1584375900000|2020-03-16 16:25:00|305.8|304.5|305.8|304.5|308.5|307.3|305.5|304.3|2878
1584376200000|2020-03-16 16:30:00|306|304.8|308.8|307.3|309.3|308|306|304.8|983
1584376500000|2020-03-16 16:35:00|309|307.5|308.8|307.5|309.8|308.5|307.3|306|492
1584376800000|2020-03-16 16:40:00|309|307.8|308|306.8|309.5|308.3|308|306.5|261
1584377100000|2020-03-16 16:45:00|307.8|306.5|306.8|305.5|308.5|307.3|306.8|305.5|131
1584377400000|2020-03-16 16:50:00|307|305.8|305.5|304.3|307|305.8|305.3|304|797
1584377700000|2020-03-16 16:55:00|305.3|304|305.8|304.5|305.8|304.5|304.5|303.3|413
1584378000000|2020-03-16 17:00:00|305.5|304.3|305.3|304|306.5|305.3|304.8|303.5|283
1584378300000|2020-03-16 17:05:00|305.5|304.3|305|303.8|306|304.8|304.8|303.5|167
1584378600000|2020-03-16 17:10:00|304.8|303.5|305.8|304.3|307|305.8|304.8|303.5|334
1584378900000|2020-03-16 17:15:00|305.5|304|306|304.8|306.3|305|305|303.8|128
1584379200000|2020-03-16 17:20:00|306.3|305|307.3|306|307.3|306|305.3|304|680
1584379500000|2020-03-16 17:25:00|307|305.8|306.5|305.3|307.8|306.5|306.5|305.3|165
1584379800000|2020-03-16 17:30:00|306.8|305.5|304.8|303.5|307|305.5|304.8|303.3|318
1584380100000|2020-03-16 17:35:00|305|303.8|304.8|303.5|305.8|304.5|304.5|303.3|210
1584380400000|2020-03-16 17:40:00|304.5|303.3|302.8|301.5|304.5|303.3|302.8|301.5|175
1584380700000|2020-03-16 17:45:00|302.5|301.3|302.8|301.5|303.3|301.8|302.5|301.3|71
1584381000000|2020-03-16 17:50:00|303|301.3|303|301.8|304|302.5|303|301.3|319
1584381300000|2020-03-16 17:55:00|303.3|302|304.3|303|304.8|303.5|302.8|301.5|485
1584381600000|2020-03-16 18:00:00|304.5|302.8|304.8|303.5|305|303.8|303.5|302|319
1584381900000|2020-03-16 18:05:00|305|303.8|304|302.5|305.5|304.3|303.8|302.5|237
1584382200000|2020-03-16 18:10:00|303.8|302.8|304.8|303.3|304.8|303.5|303.8|302.5|82
1584382500000|2020-03-16 18:15:00|304.5|303.5|304|302.8|305|303.8|303.3|302|167
1584382800000|2020-03-16 18:20:00|304.3|303|304|302.8|305|303.8|302.8|301.5|201
1584383100000|2020-03-16 18:25:00|304.3|303|303.8|302.5|305.3|304|303|301.5|927
1584383400000|2020-03-16 18:30:00|303.3|302.3|306|304.8|306.3|304.8|303.3|302|243
1584383700000|2020-03-16 18:35:00|306.3|305|304.8|303.3|306.3|305|304.5|303|112
1584384000000|2020-03-16 18:40:00|304.5|303.5|305.3|304|305.3|304|304.5|303.3|164
1584384300000|2020-03-16 18:45:00|305.5|304.3|305|303.8|305.8|304.5|304.8|303.5|184
1584384600000|2020-03-16 18:50:00|305.3|303.5|304.5|303.3|305.3|303.8|304.5|303.3|25
1584384900000|2020-03-16 18:55:00|304.8|303|305.8|304.5|306.5|305.3|304.3|303|74
1584385200000|2020-03-16 19:00:00|305.5|304.3|305.5|304.3|306|304.8|305.3|303.8|30
1584385500000|2020-03-16 19:05:00|305.8|304.5|305.5|304.3|306.5|305.3|305.5|304.3|22
1584385800000|2020-03-16 19:10:00|305.8|304.5|304.8|303.5|305.8|304.5|304.8|303.5|66
1584386100000|2020-03-16 19:15:00|305|303.3|305|303.8|305.5|304.3|304.8|303.3|111
1584386400000|2020-03-16 19:20:00|305.3|304|304.8|303.5|305.8|304.5|304.3|303|46
1584386700000|2020-03-16 19:25:00|305|303.3|304|302.8|305|303.5|303.8|302.5|49
1584387000000|2020-03-16 19:30:00|303.8|302.5|302.8|301.5|304|302.8|302.5|301.3|49
1584387300000|2020-03-16 19:35:00|302.5|301.3|303|301.8|303|301.8|302|300.8|71
1584387600000|2020-03-16 19:40:00|302.8|301.5|302.8|301.3|303|301.5|302.3|301|104
1584387900000|2020-03-16 19:45:00|302.5|301|302.3|301|302.8|301.5|302.3|300.8|16
1584388200000|2020-03-16 19:50:00|302|300.8|301.5|300.3|302.3|301|301.5|300.3|60
1584388500000|2020-03-16 19:55:00|301.8|300|301.3|299.8|301.8|300.3|301|299.8|61
1584388800000|2020-03-16 20:00:00|301.5|300|301.3|300|301.8|300.5|301|299.8|121
1584389100000|2020-03-16 20:05:00|301|299.8|301|299.5|301.3|300|300.8|299.5|150
1584389400000|2020-03-16 20:10:00|301.3|299.8|300.8|299.5|301.3|299.8|300.8|299.5|10
1584389700000|2020-03-16 20:15:00|||||||||52
1584390000000|2020-03-16 20:20:00|300.5|299.3|300.5|299.3|300.5|299.5|300.3|299|74
1584390300000|2020-03-16 20:25:00|300.3|299|300.3|299|300.5|299.3|300|298.8|32
1584390600000|2020-03-16 20:30:00|300.5|299.3|300.5|299|300.5|299.3|300.3|299|6
1584390900000|2020-03-16 20:35:00|300.3|299.3|300.8|299.3|300.8|299.5|300.3|299|3
1584391200000|2020-03-16 20:40:00|300.5|299|300.3|299|300.5|299.3|300.3|298.8|14
1584391500000|2020-03-16 20:45:00|300|298.8|300.8|299.5|300.8|299.5|300|298.8|43
1584391800000|2020-03-16 20:50:00|300.5|299.3|300.5|299.3|301.8|300.5|300.5|299|38
1584392100000|2020-03-16 20:55:00|300.8|299.5|300.5|299|301|299.8|300|298.8|28
1584392400000|2020-03-16 21:00:00|301||301||301||301||1
1584392700000|2020-03-16 21:05:00|301.3||301.3||301.3||301.3||0
1584393900000|2020-03-16 21:25:00||299.3||299.3||299.3||299.3|0
1584394800000|2020-03-16 21:40:00|301.5|299.5|301.8|299.5|301.8|299.5|301.5|299.5|0
1584395100000|2020-03-16 21:45:00||299.8||299.8||299.8||299.8|0
1584395700000|2020-03-16 21:55:00|||||||||1
1584410400000|2020-03-17 02:00:00|309.3|307.5|309|307.8|310.3|308.8|308.8|307.5|4
1584410700000|2020-03-17 02:05:00|308.8|307.5|308.8|307.3|309.3|307.8|308.3|306.8|16
1584411000000|2020-03-17 02:10:00|308.5|307|307|305.5|308.8|307.3|306.5|305.3|18
1584411300000|2020-03-17 02:15:00|306.8|305.3|305.8|304.3|307|305.5|305|303.5|18
1584411600000|2020-03-17 02:20:00|306|304.5|307.5|306|307.8|306.3|306|304.5|29
1584411900000|2020-03-17 02:25:00|307.3|306.3|307.3|305.8|307.5|306.3|306|304.5|15
1584412200000|2020-03-17 02:30:00|307.5|306|307.5|306|308.3|307|306.8|305.5|7
1584412500000|2020-03-17 02:35:00|307.3|305.8|308.3|306.8|308.5|307.3|306.8|305.5|5
1584412800000|2020-03-17 02:40:00|308.8|307|309|307.5|309|307.8|308.3|306.8|45
1584413100000|2020-03-17 02:45:00|308.8|307.8|308.8|307.3|309.3|307.8|308.3|307|8
1584413400000|2020-03-17 02:50:00|308.5|307.5|307.8|306.3|308.5|307.5|307.3|305.8|4
1584413700000|2020-03-17 02:55:00|308|306.5|307.5|306.3|308.5|307.3|307.5|306|6
1584414000000|2020-03-17 03:00:00|307.3|306|307.5|306|307.5|306.3|307|305.5|4
1584414300000|2020-03-17 03:05:00|307.3|306.3|307.8|306.3|308.5|307.3|307.3|306.3|50
1584414600000|2020-03-17 03:10:00|307.5|306|307|305.8|307.5|306.3|307|305.5|19
1584414900000|2020-03-17 03:15:00|306.8|305.5|307|305.8|307|305.8|306.5|305|33
1584415200000|2020-03-17 03:20:00|307.5|306.3|307.5|306|307.5|306.3|307|305.8|28
1584415500000|2020-03-17 03:25:00|307.3|306.3|308.3|306.8|308.3|307|307.3|306|26
1584415800000|2020-03-17 03:30:00|308|307|307.8|306.5|308.3|307|307.8|306.5|9
1584416100000|2020-03-17 03:35:00|308|306.8|307.8|306.5|308.5|307.3|307.8|306.5|11
1584416400000|2020-03-17 03:40:00|308|306.8|308.3|307|308.5|307|307.8|306.5|0
1584416700000|2020-03-17 03:45:00|308.5|306.8|308.3|306.8|308.5|307.3|308|306.8|16
1584417000000|2020-03-17 03:50:00|308|307|308.3|307|308.3|307|308|306.8|1
1584417300000|2020-03-17 03:55:00|308|306.8|308.8|307.3|308.8|307.5|308|306.8|0
1584417600000|2020-03-17 04:00:00|308.5|307|308.5|307|308.8|307.3|308.3|306.8|0
1584417900000|2020-03-17 04:05:00|308.8|307.3|308|306.5|309|307.5|307.8|306.5|51
1584418200000|2020-03-17 04:10:00|307.8|306.8|308.5|307.3|308.8|307.5|307.8|306.5|105
1584418500000|2020-03-17 04:15:00|308.8|307|308.3|307|308.8|307|307.8|306.3|12
1584418800000|2020-03-17 04:20:00|308|306.8|308|306.5|308.5|307.3|308|306.5|5
1584419100000|2020-03-17 04:25:00|307.8|306.8|307.8|306.5|308.3|307|307.8|306.3|6
1584419400000|2020-03-17 04:30:00|307.5|306.3|307|305.5|307.5|306.5|306.5|305.3|33
1584419700000|2020-03-17 04:35:00|307.3|305.8|308|306.5|308.3|306.8|307.3|305.5|6
1584420000000|2020-03-17 04:40:00|308.3|306.8|308.3|306.8|308.3|307|308|306.5|11
1584420300000|2020-03-17 04:45:00|308.5|307|308.5|307|308.8|307.5|308.3|306.8|1
1584420600000|2020-03-17 04:50:00|308.8|307.3|309.3|308|309.3|308|308.8|307|0
1584420900000|2020-03-17 04:55:00|309|307.8|309.5|308|309.5|308.3|308.8|307.5|11
1584421200000|2020-03-17 05:00:00|309.3|307.8|309|307.5|309.3|308|308.8|307.5|10
1584421500000|2020-03-17 05:05:00|308.8|307.8|309.3|307.8|309.3|308|308.8|307.5|17
1584421800000|2020-03-17 05:10:00|309|307.5|308.8|307.3|309|307.8|308.3|307|19
1584422100000|2020-03-17 05:15:00|308.5|307.5|308.5|307.3|309|307.8|308.5|307|11
1584422400000|2020-03-17 05:20:00|308.8|307.5|308.8|307.5|309|307.8|308.5|307.3|21
1584422700000|2020-03-17 05:25:00|308.5|307.3|308.3|306.8|308.5|307.3|307.5|306.3|110
1584423000000|2020-03-17 05:30:00|308|307|307.8|306.5|308.3|307|307.3|305.8|16
1584423300000|2020-03-17 05:35:00|307.5|306.3|307.8|306.3|307.8|306.5|307.3|305.8|3
1584423600000|2020-03-17 05:40:00|307.5|306.5|308.3|306.8|308.3|306.8|307.5|306|13
1584423900000|2020-03-17 05:45:00|308.5|307|307.5|306.3|308.5|307|307.3|306|29
1584424200000|2020-03-17 05:50:00|307.3|306|307.8|306.5|308|306.5|307.3|306|43
1584424500000|2020-03-17 05:55:00|308|306.8|309|307.8|309.3|307.8|308|306.5|39
1584424800000|2020-03-17 06:00:00|308.8|307.5|308.5|307|308.8|307.5|307.8|306.5|30
1584425100000|2020-03-17 06:05:00|308.3|306.8|308.8|307.3|308.8|307.5|308|306.8|84
1584425400000|2020-03-17 06:10:00|308.5|307.5|308.5|307|309.3|307.8|308.3|307|6
1584425700000|2020-03-17 06:15:00|308.3|307.3|308.5|307.3|308.8|307.3|308.3|307|4
1584426000000|2020-03-17 06:20:00|308.3|307|308.5|307.3|308.8|307.5|308.3|307|39
1584426300000|2020-03-17 06:25:00|308.8|307|308.3|307|308.8|307.3|308.3|307|27
1584426600000|2020-03-17 06:30:00|308.5|306.5|307.8|306.5|308.5|306.8|307.8|306.5|31
1584426900000|2020-03-17 06:35:00|307.5|306.3|308.3|307|308.3|307|307.5|306|52
1584427200000|2020-03-17 06:40:00|308|306.8|308|306.8|308.3|307|307.8|306.5|25
1584427500000|2020-03-17 06:45:00|308.3|306.5|308.5|307.3|308.5|307.3|307.8|306.5|22
1584427800000|2020-03-17 06:50:00|309|307.5|309.5|308.3|309.5|308.3|308.8|307.5|32
1584428100000|2020-03-17 06:55:00|309.8|308.5|309.5|308.3|309.8|308.5|309.3|308|124
1584428400000|2020-03-17 07:00:00|309.8|308|310.8|309.3|311|309.8|309.5|308|168
1584428700000|2020-03-17 07:05:00|311|309.5|311|309.5|311|309.8|310.8|309.5|32
1584429000000|2020-03-17 07:10:00|310.8|309.8|311.3|310|311.3|310|310.8|309.8|23
1584429300000|2020-03-17 07:15:00|311.5|310.3|311.8|310.5|312|310.8|311.3|310|45
1584429600000|2020-03-17 07:20:00|312|310.8|312.3|311|312.8|311.5|311.8|310.8|359
1584429900000|2020-03-17 07:25:00|312|310.8|310.8|309.5|312.3|311|310.8|309.5|96
1584430200000|2020-03-17 07:30:00|310.5|309.3|312.5|311|312.5|311.3|310.5|309|180
1584430500000|2020-03-17 07:35:00|312.3|310.8|313.5|312|313.8|312.5|312|310.8|163
1584430800000|2020-03-17 07:40:00|313.3|311.8|313.3|312|313.3|312|313|311.8|75
1584431100000|2020-03-17 07:45:00|313.5|312.3|313.3|312|313.8|312.5|313|311.8|52
1584431400000|2020-03-17 07:50:00|313.5|312.3|314|312.8|314|312.8|313.3|312|129
1584431700000|2020-03-17 07:55:00|313.8|312.5|314|312.8|314.5|313.3|313.8|312.5|103
1584432000000|2020-03-17 08:00:00|313.8|312.5|314|312.8|314.8|313.5|313.8|312.5|166
1584432300000|2020-03-17 08:05:00|313.8|312.5|311.8|310.5|314.5|313.3|311.8|310.5|341
1584432600000|2020-03-17 08:10:00|312|310.8|313.8|312.5|313.8|312.5|311.8|310.5|251
1584432900000|2020-03-17 08:15:00|313.5|312.3|312.3|311|313.8|312.5|312|310.8|246
1584433200000|2020-03-17 08:20:00|312|310.8|310.5|309.3|312.5|311.3|309.8|308.5|659
1584433500000|2020-03-17 08:25:00|310.8|309.5|311|309.8|311|309.8|308|306.8|2349
1584433800000|2020-03-17 08:30:00|310.8|309.5|308.8|307.5|310.8|309.5|307.8|306.5|1724
1584434100000|2020-03-17 08:35:00|308.5|307.3|307.3|306|309.3|307.8|306.5|305.3|363
1584434400000|2020-03-17 08:40:00|307|305.8|305.5|304.3|307.5|306.3|305.5|304|1096
1584434700000|2020-03-17 08:45:00|306|304.8|305.8|304.5|307.3|306|305.8|304.3|630
1584435000000|2020-03-17 08:50:00|305.5|304.3|305.3|304|306|304.5|304|302.8|578
1584435300000|2020-03-17 08:55:00|305|303.8|304|302.8|305|303.8|303.3|302|423
1584435600000|2020-03-17 09:00:00|303.8|302.5|306|304.5|306.3|305|303.5|302.3|382
1584435900000|2020-03-17 09:05:00|306.3|304.8|304.3|303|306.3|305|304.3|303|328
1584436200000|2020-03-17 09:10:00|304.5|303.3|305.5|304.3|305.8|304.3|304|302.8|168
1584436500000|2020-03-17 09:15:00|305.8|304.5|306|304.8|306.8|305.5|305.3|304|442
1584436800000|2020-03-17 09:20:00|305.8|304.5|306.5|305|306.8|305.5|305.5|304.3|463
1584437100000|2020-03-17 09:25:00|306.3|304.8|306.3|304.8|307|305.8|305.5|304.3|232
1584437400000|2020-03-17 09:30:00|306|304.5|304.3|303|306|304.5|303.8|302.5|398
1584437700000|2020-03-17 09:35:00|304.5|302.8|305|303.8|305.3|303.8|303.8|302.5|83
1584438000000|2020-03-17 09:40:00|304.8|303.5|305|303.8|306.5|305.3|304.8|303.5|434
1584438300000|2020-03-17 09:45:00|304.8|303.5|306|304.8|306.3|305|304.8|303.5|643
1584438600000|2020-03-17 09:50:00|306.3|305|305.3|304|306.5|305.3|304.5|303.3|596
1584438900000|2020-03-17 09:55:00|305|303.8|304.5|303.3|305.8|304.3|304.5|303.3|843
1584439200000|2020-03-17 10:00:00|304.8|302.8|306.3|305|306.5|305.3|303.8|302.5|577
1584439500000|2020-03-17 10:05:00|306.5|304.8|306|304.8|306.5|305.3|305.8|304.5|268
1584439800000|2020-03-17 10:10:00|306.3|305|307.5|306.3|307.8|306.5|306|304.8|502
1584440100000|2020-03-17 10:15:00|307.8|306.5|307|305.8|307.8|306.5|306.8|305.5|202
1584440400000|2020-03-17 10:20:00|307.3|306|307.5|306.3|307.8|306.5|306.8|305.3|195
1584440700000|2020-03-17 10:25:00|307.3|306|306.8|305.3|307.5|306.3|306.5|305.3|423
1584441000000|2020-03-17 10:30:00|306.5|305.5|306|304.8|306.5|305.5|306|304.8|235
1584441300000|2020-03-17 10:35:00|305.8|304.5|305.8|304.5|306.5|305.3|305.3|304|335
1584441600000|2020-03-17 10:40:00|305.5|304.3|304.5|303.3|305.8|304.3|304.5|303.3|808
1584441900000|2020-03-17 10:45:00|304.3|303|305.3|304|305.5|304.3|304.3|303|519
1584442200000|2020-03-17 10:50:00|305|303.8|306.8|305.5|306.8|305.5|304.8|303.3|281
1584442500000|2020-03-17 10:55:00|307|305.8|307.3|306|307.3|306|305.8|304.5|322
1584442800000|2020-03-17 11:00:00|307.5|306.3|307|305.8|307.5|306.3|306.3|305|211
1584443100000|2020-03-17 11:05:00|306.8|305.5|308|306.8|308.5|307.3|306.5|305.3|436
1584443400000|2020-03-17 11:10:00|308.3|307|307.5|306.3|308.3|307|306.8|305.5|241
1584443700000|2020-03-17 11:15:00|307.8|306.5|307.8|306.3|307.8|306.5|306.8|305.5|911
1584444000000|2020-03-17 11:20:00|307.5|306.5|307.5|306.3|307.8|306.5|306|304.8|856
1584444300000|2020-03-17 11:25:00|307.3|306|306|304.8|307.3|306|305.8|304.5|286
1584444600000|2020-03-17 11:30:00|306.3|305|305|303.8|306.3|305|304.8|303.5|236
1584444900000|2020-03-17 11:35:00|304.8|303.5|306|304.8|306.8|305.5|304.8|303.5|578
1584445200000|2020-03-17 11:40:00|306.3|305|305.5|304.3|306.8|305.5|305.5|304.3|335
1584445500000|2020-03-17 11:45:00|305.3|304|305.3|304|305.5|304.3|304.8|303.5|533
1584445800000|2020-03-17 11:50:00|305.5|304.3|305|303.8|305.8|304.5|304.8|303.5|165
1584446100000|2020-03-17 11:55:00|304.8|303.5|304|302.8|305|303.8|303.8|302.5|223
1584446400000|2020-03-17 12:00:00|304.3|303|303|301.8|304.3|303|303|301.5|447
1584446700000|2020-03-17 12:05:00|302.8|301.5|304|302.8|304.5|303.3|302.3|301|512
1584447000000|2020-03-17 12:10:00|304.3|303|305|303.8|305.3|304|304|302.8|293
1584447300000|2020-03-17 12:15:00|304.8|303.5|305.5|304.3|306|304.8|304.8|303.3|705
1584447600000|2020-03-17 12:20:00|305.8|304.5|305.5|304.3|305.8|304.5|305|303.5|220
1584447900000|2020-03-17 12:25:00|305.3|304|305|303.8|305.5|304.3|304.8|303.5|104
1584448200000|2020-03-17 12:30:00|305.3|304|304.8|303.5|305.3|304|304|302.8|207
1584448500000|2020-03-17 12:35:00|304.5|303.3|305|303.8|305.5|304.3|304.5|303.3|273
1584448800000|2020-03-17 12:40:00|305.3|303.5|303.5|302.3|305.3|304|303.5|302|254
1584449100000|2020-03-17 12:45:00|303.3|302|303|301.8|303.8|302.5|302.3|301|1466
1584449400000|2020-03-17 12:50:00|302.8|301.5|304|302.8|304|302.8|302.3|301|645
1584449700000|2020-03-17 12:55:00|303.8|302.5|304.8|303.5|305.5|304.3|303.8|302.5|1449
1584450000000|2020-03-17 13:00:00|305|303.3|305.3|304|305.5|304|303.5|302.3|692
1584450300000|2020-03-17 13:05:00|305.5|303.8|306|304.8|306.3|305|305|303.8|306
1584450600000|2020-03-17 13:10:00|306.3|305|304.3|302.8|306.3|305|304|302.8|214
1584450900000|2020-03-17 13:15:00|304|303|303|301.8|305|303.8|302.8|301.5|646
1584451200000|2020-03-17 13:20:00|303.3|301.5|303.3|302|303.3|302|302.5|301.3|536
1584451500000|2020-03-17 13:25:00|303|301.8|304.5|303.3|304.8|303.5|302.8|301.5|220
1584451800000|2020-03-17 13:30:00|304.8|303.5|304.5|303|305.5|304.3|303.5|302.3|492
1584452100000|2020-03-17 13:35:00|304.3|303.3|303|301.8|304.3|303.3|302.8|301.5|593
1584452400000|2020-03-17 13:40:00|302.8|301.5|302.5|301.3|304|302.8|302.5|301|453
1584452700000|2020-03-17 13:45:00|302.8|301.5|304|302.8|305|303.8|302.5|301.3|618
1584453000000|2020-03-17 13:50:00|303.8|302.5|302.3|301|304|302.8|302.3|301|290
1584453300000|2020-03-17 13:55:00|302.5|301.3|302.3|301|303.5|302.3|302.3|301|1244
1584453600000|2020-03-17 14:00:00|302|300.8|302.5|301|303|301.8|301.5|300.3|543
1584453900000|2020-03-17 14:05:00|302.8|301.3|304.5|303.3|305.3|304|302.3|301|585
1584454200000|2020-03-17 14:10:00|304.8|303.5|305.8|304.5|306.3|305|304.5|303.3|636
1584454500000|2020-03-17 14:15:00|305.5|304.3|304.3|303|305.8|304.5|303.8|302.3|611
1584454800000|2020-03-17 14:20:00|304.8|303.5|304|302.8|305.3|304|304|302.5|453
1584455100000|2020-03-17 14:25:00|303.8|302.5|305.3|304|305.8|304.5|303.8|302.5|778
1584455400000|2020-03-17 14:30:00|305.5|304.3|305.3|304|306.8|305.5|305|303.8|722
1584455700000|2020-03-17 14:35:00|305.5|304.3|305.5|304.3|306.8|305.5|305.3|304|819
1584456000000|2020-03-17 14:40:00|305.3|304|306.5|305.3|306.8|305.3|304.5|303.3|856
1584456300000|2020-03-17 14:45:00|306.8|305.5|306.5|305.3|307.5|306.3|305.8|304.5|1454
1584456600000|2020-03-17 14:50:00|306.8|305.5|305|303.8|307|305.8|304.8|303.5|1067
1584456900000|2020-03-17 14:55:00|304.8|303.5|304.8|303.3|305.5|304.3|304.3|303|830
1584457200000|2020-03-17 15:00:00|304.5|303.5|306.3|305|306.5|305.3|304|302.8|696
1584457500000|2020-03-17 15:05:00|306.5|305.3|307.8|306.5|308|306.8|306.3|305.3|706
1584457800000|2020-03-17 15:10:00|308|306.8|310.3|309|310.3|309|307.8|306.5|966
1584458100000|2020-03-17 15:15:00|310.5|308.8|310.8|309.5|310.8|309.5|309.3|308|428
1584458400000|2020-03-17 15:20:00|311|309.8|308.5|307.3|311|309.8|308|306.8|466
1584458700000|2020-03-17 15:25:00|308.8|307.5|309.3|308|310|308.8|308.5|307.3|640
1584459000000|2020-03-17 15:30:00|309|307.8|307.5|306|310.3|309|306.8|305.5|1241
1584459300000|2020-03-17 15:35:00|307.3|305.8|306.5|305.3|307.3|306|306.3|305|320
1584459600000|2020-03-17 15:40:00|306.8|305|307.8|306.5|308.5|307.3|306.8|305|705
1584459900000|2020-03-17 15:45:00|308|306.8|307.8|306.5|308.3|307|307.3|306|481
1584460200000|2020-03-17 15:50:00|307.5|306.3|309|307.8|309|307.8|307.5|306.3|419
1584460500000|2020-03-17 15:55:00|309.3|308|308.8|307.5|309.3|308|307.5|306.3|675
1584460800000|2020-03-17 16:00:00|308.5|307.3|310.3|309|311|309.8|308|306.8|2526
1584461100000|2020-03-17 16:05:00|310.5|309.3|309.3|308|311|309.8|307.8|306.5|1009
1584461400000|2020-03-17 16:10:00|309.5|307.8|311|309.8|311|309.8|308.5|307.3|899
1584461700000|2020-03-17 16:15:00|310.8|309.5|310|308.8|310.8|309.8|309|307.8|1737
1584462000000|2020-03-17 16:20:00|310.3|309|305.3|304|310.5|309.3|305.3|304|2799
1584462300000|2020-03-17 16:25:00|305.5|303.8|300|298.8|305.5|304.3|299.3|297.8|5667
1584462600000|2020-03-17 16:30:00|299.8|298.5|302.5|301.3|302.5|301.3|299.8|298.5|1018
1584462900000|2020-03-17 16:35:00|302.3|301|303|301.8|303.3|302|301.8|300.5|742
1584463200000|2020-03-17 16:40:00|303.3|302|303.8|302.5|304|302.8|303|301.8|278
1584463500000|2020-03-17 16:45:00|304|302.8|302|300.8|304|302.8|302|300.8|186
1584463800000|2020-03-17 16:50:00|302.3|300.5|301.3|300|302.3|301|300.8|299.5|364
1584464100000|2020-03-17 16:55:00|301.5|300.3|301.5|300.3|301.8|300.5|301.3|300|194
1584464400000|2020-03-17 17:00:00|301.3|300|303.3|302|303.8|302.5|301.3|300|1452
1584464700000|2020-03-17 17:05:00|303.5|302.3|302.3|301|304|302.8|302.3|301|594
1584465000000|2020-03-17 17:10:00|302|300.8|301|299.8|302.3|301|301|299.8|247
1584465300000|2020-03-17 17:15:00|301.3|300|302.3|301|302.5|301.3|301|299.8|519
1584465600000|2020-03-17 17:20:00|302|300.8|303.8|302.5|304.3|302.8|302|300.8|409
1584465900000|2020-03-17 17:25:00|304|302.8|304.5|303.3|305|303.8|303.8|302.5|283
1584466200000|2020-03-17 17:30:00|304.8|303.5|304.3|303|304.8|303.5|303.3|302|349
1584466500000|2020-03-17 17:35:00|304|302.8|302.8|301.5|304.3|303|302.5|301|128
1584466800000|2020-03-17 17:40:00|302.5|301.3|300.8|299.5|302.8|301.5|300.8|299.5|486
1584467100000|2020-03-17 17:45:00|300.5|299.3|300.8|299.5|301.5|300.3|300.5|299.3|265
1584467400000|2020-03-17 17:50:00|301|299.8|301|299.8|301.8|300.5|301|299.5|193
1584467700000|2020-03-17 17:55:00|301.3|300|300.5|299.3|301.5|300.3|300.3|299|366
1584468000000|2020-03-17 18:00:00|300.3|299|299.5|298|300.8|299.5|299|297.8|342
1584468300000|2020-03-17 18:05:00|299.3|298.3|300.5|299.3|300.8|299.5|299.3|298.3|204
1584468600000|2020-03-17 18:10:00|300.8|299.5|300|298.5|301.3|300|299.5|298.3|673
1584468900000|2020-03-17 18:15:00|299.8|298.8|299.3|298|300.5|299.3|299.3|298|166
1584469200000|2020-03-17 18:20:00|299.5|298.3|297.8|296.5|299.5|298.3|297.3|296|370
1584469500000|2020-03-17 18:25:00|298|296.3|295.3|294|298.5|297.3|294.8|293.5|1187
1584469800000|2020-03-17 18:30:00|295.5|294.3|295.8|294.5|296.8|295.5|295.3|293.8|206
1584470100000|2020-03-17 18:35:00|295.5|294.3|295.3|294|295.8|294.5|295|293.8|139
1584470400000|2020-03-17 18:40:00|295|293.8|295.3|294|296|294.8|295|293.8|118
1584470700000|2020-03-17 18:45:00|295.5|294.5|295.3|294|296|294.8|295|293.8|172
1584471000000|2020-03-17 18:50:00|295|293.8|295.3|294|295.5|294.3|294.8|293.5|37
1584471300000|2020-03-17 18:55:00|295.5|293.8|296.3|295|296.5|295.3|295.3|293.8|110
1584471600000|2020-03-17 19:00:00|296|294.8|296|294.8|296.3|295|295.5|294.3|70
1584471900000|2020-03-17 19:05:00|295.8|294.5|296.5|295.3|297|295.8|295.5|294.3|49
1584472200000|2020-03-17 19:10:00|296.8|295.5|297|295.8|297.3|296|296.3|295|47
1584472500000|2020-03-17 19:15:00|296.8|295.5|297|295.8|297.5|296|296.5|295.3|48
1584472800000|2020-03-17 19:20:00|297.3|295.5|296.8|295.5|297.3|295.8|296.5|295|20
1584473100000|2020-03-17 19:25:00|297|295.8|296|294.8|297|295.8|295.8|294.5|74
1584473400000|2020-03-17 19:30:00|295.8|294.5|296.3|295|296.8|295.3|295.8|294.5|11
1584473700000|2020-03-17 19:35:00|296.5|295.3|297|295.8|297.8|296.5|296.3|295.3|199
1584474000000|2020-03-17 19:40:00|297.3|296|297.5|296.3|297.8|296.5|297.3|295.8|25
1584474300000|2020-03-17 19:45:00|297.3|296|297.3|296|297.8|296.3|296.5|295.3|25
1584474600000|2020-03-17 19:50:00|297.5|296.3|297.8|296.5|297.8|296.5|296.8|295.3|12
1584474900000|2020-03-17 19:55:00|297.5|296.3|297.3|296|298|296.8|297.3|295.8|52
1584475200000|2020-03-17 20:00:00|297|295.8|298|296.8|298|296.8|296.8|295.5|98
1584475500000|2020-03-17 20:05:00|298.3|297|297.3|296|298.8|297.5|297.3|296|85
1584475800000|2020-03-17 20:10:00|297.5|296.3|298|296.8|298.3|296.8|296.8|295.5|8
1584476100000|2020-03-17 20:15:00|298.3|297|298|296.8|298.5|297.3|298|296.5|12
1584476400000|2020-03-17 20:20:00|297.8|296.5|298|296.8|298.5|297.3|297.8|296.5|101
1584476700000|2020-03-17 20:25:00|298.3|296.5|298.3|297|298.8|297.5|298.3|296.5|19
1584477000000|2020-03-17 20:30:00|298|296.8|298.3|296.8|299|297.8|298|296.8|114
1584477300000|2020-03-17 20:35:00|298.5|297.3|298|296.8|298.5|297.3|297.8|296.5|8
1584477600000|2020-03-17 20:40:00|298.3|296.5|298.5|297.3|298.5|297.3|298|296.5|19
1584477900000|2020-03-17 20:45:00|298.3|297|298|296.5|298.5|297.3|297.8|296.5|31
1584478200000|2020-03-17 20:50:00|298.3|296.8|298.5|297.3|298.5|297.3|298.3|296.5|7
1584478500000|2020-03-17 20:55:00|298.3|297|298.3|296.8|298.5|297.3|298.3|296.3|27
1584478800000|2020-03-17 21:00:00||296.3||296.3||296.3||296.3|1
1584479100000|2020-03-17 21:05:00|298.5|296.8|298.5|296.8|298.5|296.8|298.5|296.8|0
1584480000000|2020-03-17 21:20:00||297||297||297||296.8|2
1584480300000|2020-03-17 21:25:00||296.8||296.8||296.8||296.8|2
1584481200000|2020-03-17 21:40:00|||||||||1
1584482100000|2020-03-17 21:55:00|299.3|297.8|299|297|299.3|297.8|299|297|5
1584496800000|2020-03-18 02:00:00|299.8|298|299.8|298.3|300|298.5|299.5|298|0
1584497100000|2020-03-18 02:05:00|300|298.5|299.8|298.5|300|298.5|299.5|298.3|2
1584497400000|2020-03-18 02:10:00|300|298.3|300|298.5|300|298.5|299.8|298.3|3
1584497700000|2020-03-18 02:15:00|299.8|298.3|300|298.5|300|298.8|299.5|298.3|2
1584498000000|2020-03-18 02:20:00|300.3|298.8|299.8|298.3|300.3|298.8|299.8|298.3|4
1584498300000|2020-03-18 02:25:00|299.5|298.5|299.5|298.3|299.5|298.5|299.5|298.3|8
1584498600000|2020-03-18 02:30:00|299.8|298.5|300|298.5|300|298.8|299.8|298.5|58
1584498900000|2020-03-18 02:35:00|299.8|298.3|300|298.8|300.3|299|299.8|298.3|5
1584499200000|2020-03-18 02:40:00|299.8|298.5|300|298.8|300|298.8|299.8|298.5|64
1584499500000|2020-03-18 02:45:00||298.5||298.8||298.8||298.5|0
1584499800000|2020-03-18 02:50:00|299.8|298.5|300.5|299|300.5|299|299.8|298.5|20
1584500100000|2020-03-18 02:55:00|300.3|299.3|300.8|299.3|300.8|299.3|300.3|299|7
1584500400000|2020-03-18 03:00:00|300.5|299|300.5|299|300.5|299.3|300.3|298.8|5
1584500700000|2020-03-18 03:05:00|300.3|299.3|300.3|299|300.5|299.3|300.3|299|48
1584501000000|2020-03-18 03:10:00|300.5|299.3|300.5|299.3|300.5|299.3|300.3|299|2
1584501300000|2020-03-18 03:15:00|300.8||300.5||300.8||300.5||1
1584501600000|2020-03-18 03:20:00|300.3|299|300|298.5|300.3|299|299.8|298.3|25
1584501900000|2020-03-18 03:25:00|300.3|298.3|301.5|300.3|301.8|300.5|300|298.3|49
1584502200000|2020-03-18 03:30:00|301.8|300.8|302.3|300.8|302.8|301.3|301.5|300.8|43
1584502500000|2020-03-18 03:35:00|302|300.5|302.3|300.8|302.3|300.8|302|300.5|2
1584502800000|2020-03-18 03:40:00|302|301|302.3|301|302.3|301|302|301|1
1584503100000|2020-03-18 03:45:00|302|300.8|302|300.5|302.3|300.8|302|300.5|4
1584503400000|2020-03-18 03:50:00|302.3|300.8|302.5|301|302.5|301.3|302.3|300.8|24
1584503700000|2020-03-18 03:55:00|302.3|300.8|302|300.5|302.3|301|302|300.5|0
1584504000000|2020-03-18 04:00:00|301.8|300.8|302|300.5|302|300.8|301.8|300.3|0
1584504300000|2020-03-18 04:05:00|302.3|300.8|302.5|301|302.8|301.3|302.3|300.8|0
1584504600000|2020-03-18 04:10:00|302.8|301.3|302.5|301.3|303|301.5|302.5|301.3|1
1584504900000|2020-03-18 04:15:00|302.8|301|302.3|301|302.8|301|302.3|301|4
1584505200000|2020-03-18 04:20:00|302.5|300.8|302.3|300.8|302.5|301|302|300.8|4
1584505500000|2020-03-18 04:25:00|302||302||302.3||302||2
1584505800000|2020-03-18 04:30:00|301.8|300.5|302|300.8|302|300.8|301.8|300.5|4
1584506100000|2020-03-18 04:35:00|301.8|300.5|301.5|300.3|302|300.5|301.5|300.3|0
1584506400000|2020-03-18 04:40:00|301.8|300.5|301.3|299.8|301.8|300.5|301|299.8|9
1584506700000|2020-03-18 04:45:00|301|299.5|301|299.5|301.3|299.5|300.5|299|5
1584507000000|2020-03-18 04:50:00|301.3|299.8|301.3|299.8|301.3|300|300.8|299.5|2
1584507300000|2020-03-18 04:55:00|301|300|301|299.8|301.3|300|300.8|299.5|3
1584507600000|2020-03-18 05:00:00|301.3|299.5|301|299.8|301.3|299.8|300.8|299.3|1
1584507900000|2020-03-18 05:05:00|301.3|300|301.3|300|301.3|300|300.8|299.5|5
1584508200000|2020-03-18 05:10:00|301|299.8|300.8|299.5|301.3|300|300.8|299.5|3
1584508500000|2020-03-18 05:15:00|300.5|299.3|299.8|298.5|300.5|299.3|299.5|298.3|0
1584508800000|2020-03-18 05:20:00|299.5|298.3|300.3|298.8|300.8|299.3|299.3|298|8
1584509100000|2020-03-18 05:25:00|300|298.5|300|298.5|300.5|299|299.8|298.3|3
1584509400000|2020-03-18 05:30:00|299.8|298.3|300|298.5|300|298.5|299.5|298|0
1584509700000|2020-03-18 05:35:00|299.8|298.3|299|297.5|299.8|298.5|298|296.8|24
1584510000000|2020-03-18 05:40:00|298.8|297.3|298.8|297.3|299.3|297.8|298.5|297|0
1584510300000|2020-03-18 05:45:00|298.5|297|298.3|297|298.5|297.3|298.3|297|6
1584510600000|2020-03-18 05:50:00|298|296.8|297.8|296.5|298|296.8|297.5|296.3|19
1584510900000|2020-03-18 05:55:00|298|296.8|297|295.8|298|296.8|297|295.8|29
1584511200000|2020-03-18 06:00:00|297.3|296|298|296.5|299|297.8|297.3|295.8|31
1584511500000|2020-03-18 06:05:00|298.3|296.8|299.5|298|299.5|298.3|298|296.5|51
1584511800000|2020-03-18 06:10:00|299.3|297.8|299|297.8|299.5|298|299|297.8|31
1584512100000|2020-03-18 06:15:00|298.5|297.3|298.8|297.5|298.8|297.5|298.3|297|15
1584512400000|2020-03-18 06:20:00|299|297.8|298.5|297.3|299.3|298|298.5|297.3|18
1584512700000|2020-03-18 06:25:00|298.8|297.5|299|297.5|299.3|298|298.5|297.5|70
1584513000000|2020-03-18 06:30:00|298.8|297.8|298.3|297|299|297.8|298.3|297|54
1584513300000|2020-03-18 06:35:00|298.5|297.3|298.3|296.8|299|297.8|297.8|296.5|92
1584513600000|2020-03-18 06:40:00|298||298||298.3||298||23
1584513900000|2020-03-18 06:45:00|298.3|297|298|296.5|299|297.5|298|296.5|59
1584514200000|2020-03-18 06:50:00|298.3|296.8|298.3|296.8|299|297.5|298|296.8|121
1584514500000|2020-03-18 06:55:00|298.5|297|299|297.5|299|297.8|298.3|297|24
1584514800000|2020-03-18 07:00:00|298.8|297.8|298.3|297|299|297.8|298.3|297|29
1584515100000|2020-03-18 07:05:00|298.5|297.3|298.8|297.3|298.8|297.5|298.3|297|57
1584515400000|2020-03-18 07:10:00|298.5|297.5|298.8|297.5|299|297.8|298.3|297|49
1584515700000|2020-03-18 07:15:00|298.5|297.3|298.8|297.5|299|297.8|298.3|297|10
1584516000000|2020-03-18 07:20:00|298.3|297.3|298|296.5|298.8|297.5|298|296.5|61
1584516300000|2020-03-18 07:25:00|297.8|296.8|298.5|297|298.5|297|297.8|296.8|74
1584516600000|2020-03-18 07:30:00|298.3|297.3|300.3|298.8|300.3|299|298.3|297.3|329
1584516900000|2020-03-18 07:35:00|300|299|299.5|298.3|300.5|299.3|299.5|298|57
1584517200000|2020-03-18 07:40:00|299.8|298.5|298.3|297|300.3|298.8|298.3|297|146
1584517500000|2020-03-18 07:45:00|298.5|296.8|298.5|297.3|298.8|297.3|297.8|296.5|131
1584517800000|2020-03-18 07:50:00|298.8|297|298.5|297.3|299|297.8|298.5|297|160
1584518100000|2020-03-18 07:55:00|298.3|297|297.3|295.8|298.3|297|296.5|295.3|243
1584518400000|2020-03-18 08:00:00|297|296|297.3|295.8|297.8|296.5|296.8|295.5|322
1584518700000|2020-03-18 08:05:00|297|296|294|292.8|297|296|293.8|292.5|577
1584519000000|2020-03-18 08:10:00|294.3|293|292.5|291.3|294.3|293|291.5|290|850
1584519300000|2020-03-18 08:15:00|292.3|291|295.8|294.5|296.3|295|292.3|290.8|246
1584519600000|2020-03-18 08:20:00|296|294.8|295.5|294.3|296.5|295.3|294.5|293|368
1584519900000|2020-03-18 08:25:00|295.8|294.5|290.8|289.5|296|294.5|288|286.8|2753
1584520200000|2020-03-18 08:30:00|290.5|289.3|290.8|289.5|291.8|290.5|289.8|288.5|1417
1584520500000|2020-03-18 08:35:00|290.3|289.3|292.3|290.8|292.3|291|290.3|289|273
1584520800000|2020-03-18 08:40:00|292.5|291|294.3|292.8|294.5|293|292.3|291|128
1584521100000|2020-03-18 08:45:00|294.5|293|293.8|292.5|294.5|293.3|293.3|292|174
1584521400000|2020-03-18 08:50:00|294|292.8|294.5|293.3|294.5|293.3|293.5|292.3|159
1584521700000|2020-03-18 08:55:00|294.8|293.5|296.3|295|296.5|295.3|294.8|293.5|717
1584522000000|2020-03-18 09:00:00|296.8|294.8|296.3|294.8|298|296.5|296.3|294.8|398
1584522300000|2020-03-18 09:05:00|296|295|294.3|292.8|296.3|295|293.8|292.5|285
1584522600000|2020-03-18 09:10:00|294.5|293|294.3|293|294.5|293.3|293.8|292.5|105
1584522900000|2020-03-18 09:15:00|294.5|293.3|293.5|292.3|294.5|293.3|293.3|292|78
1584523200000|2020-03-18 09:20:00|293.3|292|293.5|292|293.8|292.5|293|291.5|363
1584523500000|2020-03-18 09:25:00|293.3|292.3|293|291.5|293.5|292.3|292.3|290.8|292
1584523800000|2020-03-18 09:30:00|292.8|291.8|292.3|291|293|291.8|291.8|290.5|213
1584524100000|2020-03-18 09:35:00|292.5|291.3|291.8|290.5|293.3|292|291.8|290.5|216
1584524400000|2020-03-18 09:40:00|291.5|290.3|291.8|290.3|292.3|290.8|291.5|290.3|202
1584524700000|2020-03-18 09:45:00|291.5|290.5|289.8|288.5|291.8|290.5|289.8|288.5|120
1584525000000|2020-03-18 09:50:00|289.5|288.3|289.3|287.8|290.8|289.3|289|287.8|249
1584525300000|2020-03-18 09:55:00|289.5|288|290.3|289|290.8|289.3|289.3|287.8|124
1584525600000|2020-03-18 10:00:00|290.5|289.3|291.8|290.3|291.8|290.5|290.3|289|188
1584525900000|2020-03-18 10:05:00|291.5|290.5|292|290.8|292.3|291|291.5|290|210
1584526200000|2020-03-18 10:10:00|292.3|291|292.5|291.3|293|291.8|292|290.8|115
1584526500000|2020-03-18 10:15:00|292.8|291.5|291.8|290.5|292.8|291.5|291.3|290|89
1584526800000|2020-03-18 10:20:00|292|290.3|292|290.8|292.8|291.5|291.5|290.3|261
1584527100000|2020-03-18 10:25:00|292.3|291|290.3|288.8|292.5|291.3|290.3|288.8|250
1584527400000|2020-03-18 10:30:00|290.5|289|290.5|289.3|290.5|289.3|290|288.8|100
1584527700000|2020-03-18 10:35:00|290.8|289.5|291.5|290.3|291.8|290.5|290.5|289.3|256
1584528000000|2020-03-18 10:40:00|291.8|290.5|292.8|291.5|293|291.8|291.5|290.3|235
1584528300000|2020-03-18 10:45:00|293|291.8|291.8|290.5|294.8|293.3|291|289.8|536
1584528600000|2020-03-18 10:50:00|292|290.3|291|289.8|292|290.3|290|288.8|244
1584528900000|2020-03-18 10:55:00|291.3|289.5|291.5|290.3|292|290.8|290.5|289.3|76
1584529200000|2020-03-18 11:00:00|291.8|290.5|291.3|290|292.3|291|291|289.5|105
1584529500000|2020-03-18 11:05:00|291.5|290.3|292.3|291|292.3|291|291.3|290|76
1584529800000|2020-03-18 11:10:00|292.5|291.3|292|290.5|292.8|291.5|291.5|290|161
1584530100000|2020-03-18 11:15:00|291.8|290.3|294|292.8|294|292.8|291.5|290.3|448
1584530400000|2020-03-18 11:20:00|293.8|292.5|294|292.8|294.3|293|293|291.8|167
1584530700000|2020-03-18 11:25:00|293.8|292.5|294|292.8|294|292.8|293.3|292|175
1584531000000|2020-03-18 11:30:00|294.3|292.5|293.8|292.5|294.3|292.8|293.3|292|222
1584531300000|2020-03-18 11:35:00|293.5|292.3|292.8|291.3|293.5|292.3|292.3|291|262
1584531600000|2020-03-18 11:40:00|293|291.5|293.5|292.3|293.5|292.3|292.5|291.3|191
1584531900000|2020-03-18 11:45:00|293.8|292.5|295|293.8|295.3|294|293.5|292.5|198
1584532200000|2020-03-18 11:50:00|295.3|294|295.5|294.3|296|294.8|295|293.8|913
1584532500000|2020-03-18 11:55:00|295.3|294|296.3|294.8|297|295.5|295.3|294|768
1584532800000|2020-03-18 12:00:00|296|295|294.8|293.5|296.5|295|294.3|293|392
1584533100000|2020-03-18 12:05:00|294.5|293.3|293.3|292|294.8|293.5|293|291.8|373
1584533400000|2020-03-18 12:10:00|293|291.8|292|290.8|293|291.8|292|290.8|338
1584533700000|2020-03-18 12:15:00|291.8|290.5|292.3|291|293|291.8|291.8|290.5|589
1584534000000|2020-03-18 12:20:00|292.5|291.3|293.5|292.3|293.8|292.3|292.3|291|326
1584534300000|2020-03-18 12:25:00|293.8|292.5|294.5|293.3|294.5|293.3|293.5|292.3|153
1584534600000|2020-03-18 12:30:00|294.3|293|293.3|292|294.5|293.3|293|291.8|311
1584534900000|2020-03-18 12:35:00|293|291.8|292.8|291.3|293.3|292|292.5|291.3|230
1584535200000|2020-03-18 12:40:00|292.5|291.5|292.8|291.3|292.8|291.5|292.5|291.3|254
1584535500000|2020-03-18 12:45:00|292.5|291.5|293.3|292|294|292.8|292.5|291.3|473
1584535800000|2020-03-18 12:50:00|293|291.8|293.5|292|293.8|292.5|293|291.8|118
1584536100000|2020-03-18 12:55:00|293.8|292.3|292.5|291.3|293.8|292.5|292.5|291|229
1584536400000|2020-03-18 13:00:00|292.3|291|292|290.8|293|291.8|291.3|290|594
1584536700000|2020-03-18 13:05:00|291.8|290.5|290.5|289|291.8|290.8|290|288.8|810
1584537000000|2020-03-18 13:10:00|290.3|288.8|290.3|288.8|290.5|289.3|290|288.8|353
1584537300000|2020-03-18 13:15:00|290|289|288.8|287.5|290.3|289|288.8|287.5|701
1584537600000|2020-03-18 13:20:00|289|287.8|287.8|286.5|289|287.8|287.8|286.3|904
1584537900000|2020-03-18 13:25:00|287.5|286.3|289|287.8|289|287.8|287.3|286|797
1584538200000|2020-03-18 13:30:00|289.3|287.5|290.3|289|291.5|290.3|289.3|287.5|518
1584538500000|2020-03-18 13:35:00|290|288.8|290.8|289.3|291.3|290|288.8|287.5|354
1584538800000|2020-03-18 13:40:00|291|289.5|289.8|288.5|291.5|290.3|289.3|288|460
1584539100000|2020-03-18 13:45:00|289.5|288.3|289.3|288|290|288.8|288.5|287.3|960
1584539400000|2020-03-18 13:50:00|289|287.8|290.3|289|290.5|289.3|289|287.5|317
1584539700000|2020-03-18 13:55:00|290.5|288.8|289.8|288.5|290.8|289.5|289.3|288|550
1584540000000|2020-03-18 14:00:00|290|288.8|289|287.5|290.8|289.3|288.8|287.5|332
1584540300000|2020-03-18 14:05:00|288.8|287.3|289.8|288.5|290.3|289|288.3|287|442
1584540600000|2020-03-18 14:10:00|289.5|288.3|288.8|287.3|290|288.8|288.5|287.3|951
1584540900000|2020-03-18 14:15:00|289|287.5|290|288.8|290.3|289|289|287.5|444
1584541200000|2020-03-18 14:20:00|290.3|289|289.3|288|290.5|289.3|288.8|287.5|323
1584541500000|2020-03-18 14:25:00|289|287.8|289.3|288|289.3|288|288.5|287.3|1903
1584541800000|2020-03-18 14:30:00|289|287.8|286.5|285.3|289.3|288|286.5|285.3|635
1584542100000|2020-03-18 14:35:00|286.3|285|284.8|283.5|286.3|285|284.8|283.5|1361
1584542400000|2020-03-18 14:40:00|284.5|283.3|284.5|283.3|285.5|284.3|283.5|282.3|1023
1584542700000|2020-03-18 14:45:00|284.3|283|284|282.8|284.5|283.3|283.3|282|285
1584543000000|2020-03-18 14:50:00|283.8|282.5|282.8|281.5|283.8|282.5|282.8|281.5|269
1584543300000|2020-03-18 14:55:00|283|281.3|282.5|281.3|284.3|283|282.3|281|783
1584543600000|2020-03-18 15:00:00|282.3|281|281.5|280|283.3|282|281|279.8|833
1584543900000|2020-03-18 15:05:00|281.8|280.3|279|277.5|281.8|280.5|278.8|277.5|861
1584544200000|2020-03-18 15:10:00|278.8|277.8|278.3|277|279.8|278.5|278.3|277|508
1584544500000|2020-03-18 15:15:00|278.5|277.3|278|276.8|280.3|279|277.5|276.3|1182
1584544800000|2020-03-18 15:20:00|278.3|276.5|277.3|275.8|279|277.8|277|275.8|348
1584545100000|2020-03-18 15:25:00|277.5|276|277.3|276|278|276.8|277|275.8|1208
1584545400000|2020-03-18 15:30:00|277.5|276.3|276.8|275.5|278.8|277.5|276|274.8|1124
1584545700000|2020-03-18 15:35:00|276.5|275.3|277.3|276|278|276.8|276.5|275.3|830
1584546000000|2020-03-18 15:40:00|277|275.8|278.8|277.5|279.3|278|277|275.8|721
1584546300000|2020-03-18 15:45:00|278.5|277.3|278.8|277.5|279|277.8|278|276.8|736
1584546600000|2020-03-18 15:50:00|279|277.8|278.5|277.3|280.3|279|278.5|277.3|462
1584546900000|2020-03-18 15:55:00|278.8|277.5|278.8|277.5|279.5|278.3|278.3|277|493
1584547200000|2020-03-18 16:00:00|278.5|277.3|275.3|274|278.8|277.5|275|273.8|1401
1584547500000|2020-03-18 16:05:00|275|273.8|276.3|275|278|276.8|275|273.8|1068
1584547800000|2020-03-18 16:10:00|276|274.8|274.3|272.8|276.3|275|274.3|272.8|886
1584548100000|2020-03-18 16:15:00|274.5|273|272|270.8|275.3|274|272|270.5|1563
1584548400000|2020-03-18 16:20:00|272.3|271|271.3|270|272.5|271.3|271|269.5|1864
1584548700000|2020-03-18 16:25:00|271|269.8|272.3|271|272.5|271.3|270.5|269.3|2193
1584549000000|2020-03-18 16:30:00|272.5|271.3|276.5|275|276.5|275|272|270.8|866
1584549300000|2020-03-18 16:35:00|276.3|275.3|273.8|272.3|276.3|275.3|273.3|271.8|662
1584549600000|2020-03-18 16:40:00|273.5|272.5|275.3|274|275.3|274|273|271.8|276
1584549900000|2020-03-18 16:45:00|275|273.8|275.3|274|275.5|274.3|273.8|272.5|278
1584550200000|2020-03-18 16:50:00|275.5|274.3|276.3|274.8|276.3|274.8|274.8|273.3|295
1584550500000|2020-03-18 16:55:00|276|275|274|272.8|277|275.8|273.8|272.5|342
1584550800000|2020-03-18 17:00:00|274.3|273|273.8|272.5|275|273.8|273.3|271.8|174
1584551100000|2020-03-18 17:05:00|273.5|272.3|272.3|271|273.5|272.3|272|270.8|179
1584551400000|2020-03-18 17:10:00|272|270.8|271.8|270.5|274|272.8|271.8|270.5|515
1584551700000|2020-03-18 17:15:00|272|270.3|271.5|270.3|272.3|271|271.3|269.8|392
1584552000000|2020-03-18 17:20:00|271.8|270.5|270.5|269|272|270.8|270.5|269|353
1584552300000|2020-03-18 17:25:00|270.3|268.8|264.8|263.5|270.5|268.8|263.5|262.3|5002
1584552600000|2020-03-18 17:30:00|265|264.8|266.8|265.3|268|266.8|264.8|264.5|1956
1584552900000|2020-03-18 17:35:00|267|265.5|267|265.5|267.8|266.5|265.5|264|462
1584553200000|2020-03-18 17:40:00|267.3|265.8|268.8|267.3|270.5|269|266.5|265.3|793
1584553500000|2020-03-18 17:45:00|268.5|267.5|273.3|272|273.5|272.3|268.5|267.5|894
1584553800000|2020-03-18 17:50:00|273|271.5|271.8|270.5|276|274.5|271.8|270.3|1018
1584554100000|2020-03-18 17:55:00|272|270.3|273|271.5|273|271.8|270.8|269.3|425
1584554400000|2020-03-18 18:00:00|272.8|271.8|270.3|269|273.3|271.8|270.3|268.8|540
1584554700000|2020-03-18 18:05:00|270|268.8|270.8|269.3|272.5|271.3|269.8|268.5|378
1584555000000|2020-03-18 18:10:00|270.5|269.5|270.8|269.3|271.5|270|269.8|268.3|674
1584555300000|2020-03-18 18:15:00|271|269.5|271.3|269.8|271.8|270.5|269.8|268.5|612
1584555600000|2020-03-18 18:20:00|271|269.5|270|268.8|271.3|270|269|267.8|556
1584555900000|2020-03-18 18:25:00|270.3|269|273.5|272|273.8|272.5|269.8|268.5|1408
1584556200000|2020-03-18 18:30:00|273.8|272.3|275.5|274|275.8|274.3|272.3|271|371
1584556500000|2020-03-18 18:35:00|275.8|274.3|276.3|274.8|276.3|275|275|273.8|116
1584556800000|2020-03-18 18:40:00|276.5|275|275.5|274.3|276.5|275|275|273.8|43
1584557100000|2020-03-18 18:45:00|275.8|274.5|276|274.8|276.5|275|275.3|273.8|66
1584557400000|2020-03-18 18:50:00|276.3|275|279|277.5|279.5|278|276|275|263
1584557700000|2020-03-18 18:55:00|279.3|277.8|278.5|277|281.5|280.3|278.5|277|401
1584558000000|2020-03-18 19:00:00|279|277.3|277.8|276.3|279.3|277.8|277.8|276.3|221
1584558300000|2020-03-18 19:05:00|278|276.5|280|278.8|280.8|279.3|278|276.5|34
1584558600000|2020-03-18 19:10:00|280.3|279|281.8|280.3|283|281.3|280.3|279|99
1584558900000|2020-03-18 19:15:00|281.5|280.5|281.8|280.3|283.3|281.8|280.3|279|308
1584559200000|2020-03-18 19:20:00|281.5|280.5|282.3|280.8|282.5|281|281.3|280|324
1584559500000|2020-03-18 19:25:00|282.5|281|281.8|280.3|283.5|282|281|279.5|27
1584559800000|2020-03-18 19:30:00|282|280.5|281|279.5|282|280.5|280.8|279.3|85
1584560100000|2020-03-18 19:35:00|280.8|279.3|279|277.8|280.8|279.3|278.5|277|23
1584560400000|2020-03-18 19:40:00|278.8|277.5|281.3|279.8|281.8|280.5|278.5|277.3|44
1584560700000|2020-03-18 19:45:00|281|279.5|282.3|280.8|282.5|281|281|279.5|32
1584561000000|2020-03-18 19:50:00|282|280.5|281.8|280.3|282.5|281|281.3|280|13
1584561300000|2020-03-18 19:55:00|281.5|280|281.8|280.3|282.3|281|280.8|279.5|32
1584561600000|2020-03-18 20:00:00|281.5|280|283.5|282|283.5|282.3|281.3|279.8|23
1584561900000|2020-03-18 20:05:00|283.8|282.5|283|281.5|284|282.5|283|281.5|18
1584562200000|2020-03-18 20:10:00|282.8|281.8|283.5|282|283.8|282.5|282.8|281.5|4
1584562500000|2020-03-18 20:15:00|283.8|282.3|283.8|282.3|284|282.5|283.5|282|7
1584562800000|2020-03-18 20:20:00|283.5|282.5|283.8|282.3|284|282.5|283.5|282|1
1584563100000|2020-03-18 20:25:00|283.5|282.5|283.8|282.3|284|282.5|283.5|282|9
1584563400000|2020-03-18 20:30:00|283.5|282.5|284.3|282.8|284.5|283.3|283.5|282.5|33
1584563700000|2020-03-18 20:35:00|284.5|283|283.8|282.3|284.5|283|283.5|282.3|5
1584564000000|2020-03-18 20:40:00|283.5|282.5|283.5|282.3|283.8|282.5|283.5|282.3|1
1584564300000|2020-03-18 20:45:00|283.8|282|285.5|284|285.5|284|283.5|282|54
1584564600000|2020-03-18 20:50:00|285.3|283.8|284.8|283.3|285.3|283.8|284.3|282.8|10
1584564900000|2020-03-18 20:55:00|285.3|283.5|286.8|285|287|285.3|285.3|283.5|35
1584565200000|2020-03-18 21:00:00|286.5|285.3|287.3|285.3|287.3|285.3|286.5|285|3
1584565500000|2020-03-18 21:05:00|287||287||287||287||0
1584566400000|2020-03-18 21:20:00|286.8||286.8||286.8||286.8||0
1584566700000|2020-03-18 21:25:00||284.5||284.5||284.5||284.5|0
1584567600000|2020-03-18 21:40:00|286.3||286.3||287||286.3||0
1584567900000|2020-03-18 21:45:00|287|284.3|286.8|284.3|287|284.3|286.3|284.3|2
1584568200000|2020-03-18 21:50:00|287||287||287||287||0
1584568500000|2020-03-18 21:55:00|||||||||1
1584583200000|2020-03-19 02:00:00|285.5|284|284.5|283|286|284.5|284.5|283|0
1584583500000|2020-03-19 02:05:00|284.8|283.3|284.5|283|284.8|283.3|284.3|282.8|0
1584583800000|2020-03-19 02:10:00|284.8|283.3|280.8|279.3|284.8|283.3|280.3|278.5|16
1584584100000|2020-03-19 02:15:00|281.3|279.5|281|279.5|282.5|281|280.5|279.3|85
1584584400000|2020-03-19 02:20:00|280.8|279.3|278.5|277.3|281|279.5|278.5|276.8|46
1584584700000|2020-03-19 02:25:00|278.3|276.8|279.8|278.3|280.5|279|277.8|276.3|39
1584585000000|2020-03-19 02:30:00|280|278.5|277.3|275.8|280.3|278.8|277|275.3|2
1584585300000|2020-03-19 02:35:00|277|275.5|276.8|275.3|278.5|277|276.5|275|6
1584585600000|2020-03-19 02:40:00|277|275.5|279|277.5|279.8|278|276.8|275.3|1
1584585900000|2020-03-19 02:45:00|279.3|277.8|278|276.5|279.5|277.8|277.5|276|1
1584586200000|2020-03-19 02:50:00|277.8|276.8|277.5|276.3|278|276.8|277.3|275.8|2
1584586500000|2020-03-19 02:55:00|277.8|276|276|274.5|277.8|276|275.8|274.3|7
1584586800000|2020-03-19 03:00:00|276.3|274.8|276|274.8|276.3|275|276|274.5|6
1584587100000|2020-03-19 03:05:00|275.8|274.5|274.8|273.3|276|274.5|274.5|273|18
1584587400000|2020-03-19 03:10:00|274.5|273|275.3|273.8|275.8|274.3|274.5|273|0
1584587700000|2020-03-19 03:15:00|275.5|274|276.8|275|277.8|276|275.5|273.8|1
1584588000000|2020-03-19 03:20:00|276.5|274.8|275.5|274|276.5|274.8|275.5|274|3
1584588300000|2020-03-19 03:25:00|275.3|273.8|276|274.5|276|274.5|274.3|272.8|12
1584588600000|2020-03-19 03:30:00|276.3|274.8|275.3|273.8|277.5|276|274.5|273|102
1584588900000|2020-03-19 03:35:00|275|273.5|276|274.3|276.5|275|274.8|273.3|0
1584589200000|2020-03-19 03:40:00|276.3|274.5|278.3|276.5|278.5|277|275.8|274.3|0
1584589500000|2020-03-19 03:45:00|278|276.3|276.5|274.8|278.3|276.5|275.8|274|1
1584589800000|2020-03-19 03:50:00|276.8|275|276.5|275|277.3|275.5|276|274.5|0
1584590100000|2020-03-19 03:55:00|276.8|274.8|275|273.5|276.8|275|275|273.5|1
1584590400000|2020-03-19 04:00:00|275.3|273.8|275.8|274|277.5|275.8|275|273.3|0
1584590700000|2020-03-19 04:05:00|276|274.3|277.8|276|278|276.3|275.5|274|66
1584591000000|2020-03-19 04:10:00|277.5|275.8|277.3|275.5|277.8|276|276.5|275|0
1584591300000|2020-03-19 04:15:00|277|275.3|277|275.3|277.5|275.8|276.5|274.8|0
1584591600000|2020-03-19 04:20:00|276.8|275|276.5|275|277|275.5|276.3|274.8|2
1584591900000|2020-03-19 04:25:00|276.8|275.3|277.5|276|277.5|276|276.3|274.8|0
1584592200000|2020-03-19 04:30:00|277.8|276.3|280|278.5|281|279.5|277.5|275.8|68
1584592500000|2020-03-19 04:35:00|280.3|278.8|280.3|278.8|280.5|279|279.3|277.8|1
1584592800000|2020-03-19 04:40:00|280.5|279|278.5|277|280.8|279.3|278.5|277|22
1584593100000|2020-03-19 04:45:00|278.8|277.3|280|278.5|280.5|279|278.5|277|58
1584593400000|2020-03-19 04:50:00|280.3|278.8|280|278.5|280.5|279|279.5|278.3|0
1584593700000|2020-03-19 04:55:00|279.8|278.8|280.3|278.8|280.3|278.8|279.5|278.3|0
1584594000000|2020-03-19 05:00:00|280|278.5|279.8|278.3|280.3|279|279.8|278.3|0
1584594300000|2020-03-19 05:05:00|280|278.5|281.3|280|281.5|280|279.8|278.3|19
1584594600000|2020-03-19 05:10:00|281.5|279.8|282.8|281.3|282.8|281.3|281.3|279.8|5
1584594900000|2020-03-19 05:15:00|283|281.5|283|281.5|283.5|282.3|282.8|281.3|14
1584595200000|2020-03-19 05:20:00|282.8|281.3|282.5|281|282.8|281.3|281.5|280|1
1584595500000|2020-03-19 05:25:00|283|281.5|277.5|276|283|281.5|276.5|275|233
1584595800000|2020-03-19 05:30:00|277.8|276.3|278.3|276.5|279|277.5|277.5|276|19
1584596100000|2020-03-19 05:35:00|278.5|276.8|278|276.5|278.8|277.3|277.8|276.3|3
1584596400000|2020-03-19 05:40:00|278.3|276.8|280.5|279|280.5|279|277.8|276.3|22
1584596700000|2020-03-19 05:45:00|280.8|279.3|279|277.5|280.8|279.3|278.5|277|4
1584597000000|2020-03-19 05:50:00|279.3|277.8|280.5|279.3|281|279.5|279|277.5|67
1584597300000|2020-03-19 05:55:00|280.8|279.5|281.5|280|282|280.5|279.8|278.5|2
1584597600000|2020-03-19 06:00:00|282|280.3|283.3|281.8|284.3|282.8|281.8|280|309
1584597900000|2020-03-19 06:05:00|283.5|282|283.5|282|284|282.8|282.3|281|176
1584598200000|2020-03-19 06:10:00|283.3|282.3|284.5|283|284.8|283.3|282.8|281.5|23
1584598500000|2020-03-19 06:15:00|284.3|282.8|284.8|283.3|285.8|284.5|284|282.5|10
1584598800000|2020-03-19 06:20:00|284.3|283|285|283.5|285.8|284.3|284.3|283|3
1584599100000|2020-03-19 06:25:00|285.3|283.8|282.5|281|285.3|283.8|282.3|281|4
1584599400000|2020-03-19 06:30:00|282.3|280.8|284.5|283|284.5|283|281.8|280.3|44
1584599700000|2020-03-19 06:35:00|284.8|283.3|284.5|283.3|285|283.5|283.8|282.5|59
1584600000000|2020-03-19 06:40:00|285|283.5|284.3|283|285.3|283.8|283.3|282|101
1584600300000|2020-03-19 06:45:00|284|282.5|284|282.5|284|282.5|282.8|281.3|35
1584600600000|2020-03-19 06:50:00|284.5|283|286.8|285.3|286.8|285.5|284.3|282.8|150
1584600900000|2020-03-19 06:55:00|287|285.5|284.5|283.3|287.3|285.8|284.3|282.8|82
1584601200000|2020-03-19 07:00:00|284.8|283.5|285.8|284.3|286|284.8|284.8|283.3|24
1584601500000|2020-03-19 07:05:00|286|284.5|284|282.8|286|284.5|283.5|282|159
1584601800000|2020-03-19 07:10:00|284.3|283|282.3|280.8|285|283.8|282|280.8|63
1584602100000|2020-03-19 07:15:00|282|281|278.5|277.3|283.3|281.8|277.5|276|197
1584602400000|2020-03-19 07:20:00|278.8|277.5|279.8|278.5|280.8|279.3|278.5|277.3|45
1584602700000|2020-03-19 07:25:00|280|278.8|279.3|278|281.8|280.3|279|277.8|146
1584603000000|2020-03-19 07:30:00|279.5|277.8|280.5|279.3|280.8|279.5|278.8|277.5|308
1584603300000|2020-03-19 07:35:00|280.8|279.5|279.5|278.3|281|279.8|279.5|278.3|475
1584603600000|2020-03-19 07:40:00|279.8|278.5|278.5|277.3|279.8|278.5|278|276.8|169
1584603900000|2020-03-19 07:45:00|278.3|277|277.3|275.8|278.3|277|276.3|275|413
1584604200000|2020-03-19 07:50:00|277|276|275.3|274|277|276|275.3|274|814
1584604500000|2020-03-19 07:55:00|275.5|273.8|277|275.5|277.8|276.5|275.5|273.8|366
1584604800000|2020-03-19 08:00:00|277.5|275.8|279.8|278.5|280.8|279.5|277.5|275.5|469
1584605100000|2020-03-19 08:05:00|279.5|278.3|280.3|279|280.8|279.3|278.5|277.3|220
1584605400000|2020-03-19 08:10:00|280.5|279.3|280.5|279.3|282|280.8|280|278.8|120
1584605700000|2020-03-19 08:15:00|280.3|279|282.5|281|282.5|281.3|279.8|278.5|239
1584606000000|2020-03-19 08:20:00|282|280.8|281.3|279.8|283|281.8|280.5|279.3|974
1584606300000|2020-03-19 08:25:00|281.5|280.3|285.8|284.5|285.8|284.5|278.5|277.3|3140
1584606600000|2020-03-19 08:30:00|285.3|283.8|284|282.5|286.5|285.3|283.3|282|1548
1584606900000|2020-03-19 08:35:00|284.3|282.8|283.8|282.5|285|283.8|283.3|281.8|294
1584607200000|2020-03-19 08:40:00|284|282.8|284.8|283.3|285|283.8|283.5|282|653
1584607500000|2020-03-19 08:45:00|285|283.5|285|283.5|285|283.8|283.8|282.5|185
1584607800000|2020-03-19 08:50:00|284.8|283.8|287.5|286|287.5|286|284.8|283.5|246
1584608100000|2020-03-19 08:55:00|287.3|286.3|288.5|287.3|290|288.8|286.5|285.3|987
1584608400000|2020-03-19 09:00:00|288.8|287|286.8|285.5|289.3|288|285.3|284|239
1584608700000|2020-03-19 09:05:00|287|285.3|284.8|283.3|287.3|285.8|284.5|283.3|269
1584609000000|2020-03-19 09:10:00|284.5|283.5|285|283.8|286|284.8|284.5|283.3|238
1584609300000|2020-03-19 09:15:00|285.3|283.5|285.8|284.5|285.8|284.5|284.8|283.5|290
1584609600000|2020-03-19 09:20:00|286|284.3|284.5|283|286.3|284.8|284.5|283|509
1584609900000|2020-03-19 09:25:00|284.3|282.5|284.8|283.5|286.8|285.5|283.8|282.5|687
1584610200000|2020-03-19 09:30:00|284.5|283.3|286|284.8|286.3|285|284.5|283.3|322
1584610500000|2020-03-19 09:35:00|286.3|285|285.3|283.8|286.5|285.3|285|283.8|193
1584610800000|2020-03-19 09:40:00|285.5|284|286|284.8|286|284.8|285.3|283.8|224
1584611100000|2020-03-19 09:45:00|285.8|284.5|285.5|284|286|284.8|285.3|283.8|101
1584611400000|2020-03-19 09:50:00|285.3|284.3|285.8|284.5|286.8|285.3|285.3|284|127
1584611700000|2020-03-19 09:55:00|285.5|284.3|285|283.8|285.5|284.5|285|283.8|100
1584612000000|2020-03-19 10:00:00|285.3|284|285.3|284|285.8|284.5|285|283.8|380
1584612300000|2020-03-19 10:05:00|285|283.8|286.3|285|286.8|285.3|285|283.8|1118
1584612600000|2020-03-19 10:10:00|286.5|285.3|285|283.8|286.8|285.5|285|283.8|644
1584612900000|2020-03-19 10:15:00|285.3|284|284.5|283.3|285.8|284.5|284.5|283.3|500
1584613200000|2020-03-19 10:20:00|284.8|283.5|285|283.8|285|283.8|283.3|282|233
1584613500000|2020-03-19 10:25:00|285.3|284|286|284.8|286.3|285|285.3|284|272
1584613800000|2020-03-19 10:30:00|286.3|285|286.5|285.3|287|285.8|285.5|284.3|317
1584614100000|2020-03-19 10:35:00|286.3|285|285.8|284.5|287|285.8|285.5|284.3|370
1584614400000|2020-03-19 10:40:00|285.5|284.3|285|283.8|285.8|284.5|284.5|283.3|602
1584614700000|2020-03-19 10:45:00|285.3|284|285.8|284.5|285.8|284.5|285|283.8|101
1584615000000|2020-03-19 10:50:00|285.5|284.3|285.8|284.5|285.8|284.5|284.5|283|386
1584615300000|2020-03-19 10:55:00|285.5|284.3|283.3|282|285.5|284.3|283|281.8|324
1584615600000|2020-03-19 11:00:00|283.5|282.3|283.8|282.5|285|283.5|283.3|282|215
1584615900000|2020-03-19 11:05:00|283.5|282.3|285.8|284.3|285.8|284.5|283.5|282|156
1584616200000|2020-03-19 11:10:00|285.5|284.5|285.3|284|285.8|284.5|285|283.8|163
1584616500000|2020-03-19 11:15:00|285.5|284.3|285.5|284.3|285.8|284.5|285|283.8|693
1584616800000|2020-03-19 11:20:00|285.3|284|283|281.8|285.5|284.3|283|281.8|289
1584617100000|2020-03-19 11:25:00|283.3|282|282.3|281|283.5|282.3|282.3|281|292
1584617400000|2020-03-19 11:30:00|282.5|280.8|282.3|281|282.8|281.3|282|280.8|164
1584617700000|2020-03-19 11:35:00|282|280.8|282.3|281|282.5|281.3|282|280.8|196
1584618000000|2020-03-19 11:40:00|282|280.8|281.5|280|282.3|280.8|281.5|280|171
1584618300000|2020-03-19 11:45:00|281.3|279.8|280.5|279.3|281.5|280|280.3|279|432
1584618600000|2020-03-19 11:50:00|280.8|279|278.3|277|280.8|279|278|276.5|403
1584618900000|2020-03-19 11:55:00|278.5|277.3|278.3|277|278.8|277.5|277.8|276.5|194
1584619200000|2020-03-19 12:00:00|278|276.8|278.8|277.5|278.8|277.5|277.8|276.5|357
1584619500000|2020-03-19 12:05:00|278.5|277.3|278|276.8|278.5|277.5|277.5|276.3|172
1584619800000|2020-03-19 12:10:00|277.8|276.5|277.8|276.5|278.5|277.3|277.5|276.3|134
1584620100000|2020-03-19 12:15:00|277.5|276.3|277.8|276.3|278.3|277|277.3|276|199
1584620400000|2020-03-19 12:20:00|277.5|276|278|276.8|278.3|277|277.3|276|81
1584620700000|2020-03-19 12:25:00|277.8|276.5|279.3|278|279.3|278|277.8|276.3|132
1584621000000|2020-03-19 12:30:00|279.5|278.3|279|277.5|280|278.8|278.8|277.5|298
1584621300000|2020-03-19 12:35:00|278.8|277.3|279.3|278|279.8|278.5|278.5|277.3|239
1584621600000|2020-03-19 12:40:00|279|277.8|278.3|277|279.3|278|277.8|276.5|254
1584621900000|2020-03-19 12:45:00|278.5|277.3|279.5|278.3|280|278.8|278.5|277|113
1584622200000|2020-03-19 12:50:00|279.8|278.5|280.3|279|280.5|279.3|279.5|278.3|57
1584622500000|2020-03-19 12:55:00|280|278.8|280.5|279.3|280.8|279.5|280|278.5|106
1584622800000|2020-03-19 13:00:00|280.3|279|280.8|279.3|281|279.8|279.3|278|341
1584623100000|2020-03-19 13:05:00|280.5|279|279.5|278.3|280.5|279|279.3|277.8|261
1584623400000|2020-03-19 13:10:00|279.8|278.5|279.5|278|280|278.8|279.3|277.8|301
1584623700000|2020-03-19 13:15:00|279.3|278.3|279.8|278.5|279.8|278.5|278.5|277.3|313
1584624000000|2020-03-19 13:20:00|279.5|278.3|279.8|278.3|280|278.5|279|277.8|223
1584624300000|2020-03-19 13:25:00|279.5|278|279.3|278|279.5|278.3|278.3|277|207
1584624600000|2020-03-19 13:30:00|279|277.8|276.5|275.3|279.5|278.3|276.3|275|779
1584624900000|2020-03-19 13:35:00|276.3|275|276.3|274.8|276.5|275.3|275.8|274.5|622
1584625200000|2020-03-19 13:40:00|276|275|276|274.5|276.3|275|275.3|274|461
1584625500000|2020-03-19 13:45:00|275.8|274.3|276|274.8|276.8|275.5|275.5|274.3|557
1584625800000|2020-03-19 13:50:00|276.3|274.5|277|275.8|277.5|276|276|274.5|289
1584626100000|2020-03-19 13:55:00|277.3|275.5|278.3|277|278.5|277.3|276.8|275.3|554
1584626400000|2020-03-19 14:00:00|278.5|277.3|278.5|277.3|278.8|277.5|277.5|276.3|714
1584626700000|2020-03-19 14:05:00|278.3|277|279.3|278|279.5|278.3|278.3|277|346
1584627000000|2020-03-19 14:10:00|279.5|278.3|279.8|278.5|280|278.8|278.5|277.3|134
1584627300000|2020-03-19 14:15:00|279.5|278.3|279.3|278|279.8|278.5|278|276.5|191
1584627600000|2020-03-19 14:20:00|279.5|278.3|281.8|280.5|282|280.8|279.5|278|283
1584627900000|2020-03-19 14:25:00|282|280.3|282.5|281.3|282.8|281.5|281.5|280.3|186
1584628200000|2020-03-19 14:30:00|282.3|281|281.5|280.3|282.3|281|280|278.8|461
1584628500000|2020-03-19 14:35:00|281.8|280|280.3|279|281.8|280.5|280.3|279|175
1584628800000|2020-03-19 14:40:00|280.5|279.3|279.5|278.3|281|279.8|279.5|278.3|141
1584629100000|2020-03-19 14:45:00|279.8|278.5|279.8|278.5|281|279.5|279.5|278|160
1584629400000|2020-03-19 14:50:00|280|278.8|282|280.8|282.3|280.8|280|278.8|258
1584629700000|2020-03-19 14:55:00|281.8|280.5|282.8|281.5|283.5|282.3|281.8|280.5|260
1584630000000|2020-03-19 15:00:00|283|281.3|283.5|282|283.8|282.5|282.8|281.3|184
1584630300000|2020-03-19 15:05:00|283.3|282.3|284.3|283|284.5|283.3|283|281.8|233
1584630600000|2020-03-19 15:10:00|284.5|283.3|284.8|283.3|285.5|284|284.3|283|229
1584630900000|2020-03-19 15:15:00|284.5|283.5|285.3|284|285.5|284.3|284.3|283|176
1584631200000|2020-03-19 15:20:00|285.5|284.3|286.8|285.5|286.8|285.5|285.5|284.3|371
1584631500000|2020-03-19 15:25:00|287|285.8|289.3|287.8|289.8|288.5|286.8|285.5|485
1584631800000|2020-03-19 15:30:00|289.5|288|290.3|288.8|290.3|289|289|287.8|298
1584632100000|2020-03-19 15:35:00|290|289|289.3|288|292.3|290.8|289|287.8|841
1584632400000|2020-03-19 15:40:00|289.5|288.3|289|287.5|290.3|289|288.3|287|351
1584632700000|2020-03-19 15:45:00|288.8|287.3|289.5|288.3|290.3|289|288.5|287.3|978
1584633000000|2020-03-19 15:50:00|289.3|288|288.3|287|289.5|288.3|287.5|286.3|384
1584633300000|2020-03-19 15:55:00|288|286.8|287.5|286.3|289.8|288.5|287.3|286|2048
1584633600000|2020-03-19 16:00:00|287.3|286|286|284.8|287.5|286.3|286|284.8|549
1584633900000|2020-03-19 16:05:00|286.3|285|286.5|285.3|288.3|287|286.3|285|1056
1584634200000|2020-03-19 16:10:00|286.8|285.5|287.8|286.3|287.8|286.5|285.8|284.5|1005
1584634500000|2020-03-19 16:15:00|287.5|286.5|286.5|285.3|287.5|286.5|285.5|284.3|534
1584634800000|2020-03-19 16:20:00|286.8|285.5|285|283.8|287.8|286.3|284.8|283.3|1105
1584635100000|2020-03-19 16:25:00|284.8|283.5|288.5|287.3|289.5|288.3|284.8|283.5|3170
1584635400000|2020-03-19 16:30:00|288.8|287.5|286.8|285.5|288.8|287.5|286|284.8|923
1584635700000|2020-03-19 16:35:00|287|285.8|289|287.8|289|287.8|286.8|285.3|934
1584636000000|2020-03-19 16:40:00|289.3|287.5|289.5|288.3|292.5|291.3|288|286.8|1151
1584636300000|2020-03-19 16:45:00|289.8|288.5|290.8|289.3|291.3|289.8|289.3|287.8|200
1584636600000|2020-03-19 16:50:00|290.5|289.5|294.5|293|294.5|293.3|290.5|289.3|415
1584636900000|2020-03-19 16:55:00|294.3|293.3|296.8|295.5|298.3|297|294.3|293|1033
1584637200000|2020-03-19 17:00:00|297|295.8|298.3|297|298.5|297.3|294.8|293.5|1324
1584637500000|2020-03-19 17:05:00|298.5|297.3|300|298.8|300|298.8|298.3|297|1091
1584637800000|2020-03-19 17:10:00|299.8|298.5|300.5|299.3|301|299.8|299|297.8|882
1584638100000|2020-03-19 17:15:00|300.8|299.5|303.8|302.5|304.3|302.8|299.5|298.3|596
1584638400000|2020-03-19 17:20:00|304|302.3|303.3|301.8|304.3|303|302.5|301.3|810
1584638700000|2020-03-19 17:25:00|303.5|302|302.3|301|304.3|303|301.5|300.3|170
1584639000000|2020-03-19 17:30:00|302.5|300.8|302|300.8|303|301.8|301.8|300.5|65
1584639300000|2020-03-19 17:35:00|301.8|300.5|300.5|299.3|301.8|300.5|300|298.8|152
1584639600000|2020-03-19 17:40:00|300.3|299|301.3|300|301.8|300.5|298.8|297.5|136
1584639900000|2020-03-19 17:45:00|301.5|299.8|303.3|301.8|303.8|302.3|300.8|299.5|190
1584640200000|2020-03-19 17:50:00|303.5|302|303.5|302.3|304.5|303.3|303|301.8|337
1584640500000|2020-03-19 17:55:00|303.8|302.5|302.3|300.8|304.3|303|302|300.8|360
1584640800000|2020-03-19 18:00:00|302.5|301|302.8|301.3|304|302.8|301.8|300.5|162
1584641100000|2020-03-19 18:05:00|302.5|301.5|303.5|302.3|304.3|303|302.5|301.3|360
1584641400000|2020-03-19 18:10:00|303.8|302|305|303.5|305.5|304|303.8|302|178
1584641700000|2020-03-19 18:15:00|304.8|303.3|306.3|305|306.5|305.3|304.5|303.3|312
1584642000000|2020-03-19 18:20:00|306.5|305.3|306.8|305.5|307.3|306|306|304.5|111
1584642300000|2020-03-19 18:25:00|307|305.8|301.8|300.3|307.5|306.3|301.8|300.3|287
1584642600000|2020-03-19 18:30:00|301.5|300|300.5|299|302.5|301|300.3|298.8|250
1584642900000|2020-03-19 18:35:00|300.8|299.3|305|303.5|305|303.5|300|298.5|217
1584643200000|2020-03-19 18:40:00|304.8|303.8|306.8|305.5|309.5|308|303|301.5|1022
1584643500000|2020-03-19 18:45:00|306.5|305.3|305.3|303.8|306.8|305.3|304.3|303|103
1584643800000|2020-03-19 18:50:00|305|303.5|303.8|302.3|305.3|304|303.3|301.8|37
1584644100000|2020-03-19 18:55:00|303.5|302|304.3|302.8|304.8|303.3|303|301.5|31
1584644400000|2020-03-19 19:00:00|304|302.5|302.5|301|304.3|302.8|302.5|301|172
1584644700000|2020-03-19 19:05:00|302.8|301.3|302.5|301.3|302.8|301.3|301.8|300.5|21
1584645000000|2020-03-19 19:10:00|302.8|301|303|301.8|303|301.8|301.3|300|42
1584645300000|2020-03-19 19:15:00|303.3|302|302.8|301.3|304|302.5|302|300.5|150
1584645600000|2020-03-19 19:20:00|302.5|301|301.8|300.3|302.8|301.3|300.8|299.3|12
1584645900000|2020-03-19 19:25:00|302|300.5|301.3|300|302.3|300.8|301|299.8|25
1584646200000|2020-03-19 19:30:00|301|299.8|301.8|300.3|301.8|300.3|300.8|299.3|20
1584646500000|2020-03-19 19:35:00|301.5|300|301.5|300|302.3|300.8|301|299.5|6
1584646800000|2020-03-19 19:40:00|301.3|300.3|301|299.5|301.8|300.3|300.3|299|24
1584647100000|2020-03-19 19:45:00|300.8|299.3|300.8|299.3|301.3|300|300.5|299|16
1584647400000|2020-03-19 19:50:00|301|299.5|301|299.5|301|299.8|300|298.5|15
1584647700000|2020-03-19 19:55:00|301.3|299.8|300.5|299|301.3|299.8|300|298.8|15
1584648000000|2020-03-19 20:00:00|300.3|298.8|300.8|299.5|301.3|299.8|299.8|298.3|14
1584648300000|2020-03-19 20:05:00|300.5|299.3|301|299.5|301.5|300.3|300.5|299.3|6
1584648600000|2020-03-19 20:10:00|300.8|299.3|301|299.5|301|299.8|300.5|299.3|13
1584648900000|2020-03-19 20:15:00|300.8|299.3|301.8|300.5|302|300.5|300.5|299|60
1584649200000|2020-03-19 20:20:00|302|300.3|302|300.8|302.8|301.3|301.8|300.3|24
1584649500000|2020-03-19 20:25:00|302.5|300.5|302.8|301.5|303|301.8|302|300.5|2
1584649800000|2020-03-19 20:30:00|302.5|301.3|302.3|301|302.8|301.5|302|300.8|2
1584650100000|2020-03-19 20:35:00|302|300.8|302.5|301|302.8|301.3|301.8|300.3|0
1584650400000|2020-03-19 20:40:00|302.3|300.8|302|300.5|303|301.5|302|300.3|11
1584650700000|2020-03-19 20:45:00|302.3|300.8|302|300.5|302.3|300.8|300.3|299|19
1584651000000|2020-03-19 20:50:00|301.8|300.3|301|299.3|301.8|300.3|300.8|299.3|40
1584651300000|2020-03-19 20:55:00|300.8|299|301.3|299.5|301.3|299.8|300.3|298.8|22
1584651600000|2020-03-19 21:00:00|301|299.3|301.5|299.3|301.5|299.3|301|299.3|0
1584652200000|2020-03-19 21:10:00||299.5||299.3||299.5||299.3|0
1584652500000|2020-03-19 21:15:00|300.8|299|300.3|298.5|301.3|299|300.3|298.3|0
1584652800000|2020-03-19 21:20:00|300.8|298.3|300|298.3|300.8|298.5|300|298.3|0
1584653100000|2020-03-19 21:25:00|300.8|298|299.3|297.5|300.8|298.5|299.3|297.5|1
1584653700000|2020-03-19 21:35:00|299.8|297.8|299.8|298|299.8|298|299.8|297.8|72
1584654000000|2020-03-19 21:40:00||297.8||297.5||297.8||297.5|0
1584654300000|2020-03-19 21:45:00|||||||||2
1584654600000|2020-03-19 21:50:00||297.8||297.5||297.8||297.5|10
1584654900000|2020-03-19 21:55:00|300||300||300||300||10
1584669600000|2020-03-20 02:00:00|302.5|301|301.8|300.3|302.5|301|301.8|300|1
1584669900000|2020-03-20 02:05:00|302|300.5|302|300.5|302|300.5|301.3|299.8|1
1584670200000|2020-03-20 02:10:00|301.8|300.3|302.5|301|302.8|301.3|301.8|300.3|4
1584670500000|2020-03-20 02:15:00|302.8|301.3|304|302.5|304.3|302.5|302.5|301|27
1584670800000|2020-03-20 02:20:00|304.3|302.8|303.5|301.8|304.8|303.3|303.3|301.8|1
1584671100000|2020-03-20 02:25:00|303.3|302|303.3|301.5|303.8|302|302.5|300.8|25
1584671400000|2020-03-20 02:30:00|303|301.8|303.8|302.3|304|302.5|303|301.5|11
1584671700000|2020-03-20 02:35:00|304|302.5|304|302.5|305|303.3|303.5|301.8|4
1584672000000|2020-03-20 02:40:00|304.3|302.3|304.3|302.5|304.5|303|303.5|302|33
1584672300000|2020-03-20 02:45:00|304|302.8|304.5|303|305|303.5|304|302.5|14
1584672600000|2020-03-20 02:50:00|304.8|303.3|305.3|303.8|305.5|304|304.5|302.8|9
1584672900000|2020-03-20 02:55:00|305.5|304|306.8|305.3|307|305.5|305.3|304|22
1584673200000|2020-03-20 03:00:00|307|305.5|306|304.3|308|306.5|305|303.3|53
1584673500000|2020-03-20 03:05:00|306.3|304.5|305.5|304|306.8|305|305|303.3|21
1584673800000|2020-03-20 03:10:00|306|304.3|307.5|305.8|308|306.5|306|304.3|38
1584674100000|2020-03-20 03:15:00|307.3|305.5|307.8|306.3|308.5|307|306.5|304.8|3
1584674400000|2020-03-20 03:20:00|308|306.5|308|306.5|308|306.5|307.5|306|0
1584674700000|2020-03-20 03:25:00|307.8|306.3|307.5|305.8|308.5|306.8|307.3|305.8|1
1584675000000|2020-03-20 03:30:00|307.3|306|306.3|304.8|307.5|306|306.3|304.5|2
1584675300000|2020-03-20 03:35:00|306.5|305|306.5|305|307.3|305.8|306|304.5|1
1584675600000|2020-03-20 03:40:00|306.3|304.8|306.3|304.8|306.5|305|305.8|304|0
1584675900000|2020-03-20 03:45:00|306.5|305|306.5|305|307|305.5|306.3|304.8|1
1584676200000|2020-03-20 03:50:00|306.3|304.8|306.5|305|306.8|305.3|306|304.8|0
1584676500000|2020-03-20 03:55:00|306.8|305.3|307.8|306.5|307.8|306.5|306.5|305.3|133
1584676800000|2020-03-20 04:00:00|307.3|306|306.8|305.3|308|306.5|306.5|305|86
1584677100000|2020-03-20 04:05:00|307|305.5|306.8|305.3|307.3|305.8|306.3|304.8|0
1584677400000|2020-03-20 04:10:00|306.5|305|306.3|305|306.8|305|306.3|305|2
1584677700000|2020-03-20 04:15:00|306.5|305.3|306.8|305.3|307|305.5|306.3|305|0
1584678000000|2020-03-20 04:20:00|307|305.5|307|305.5|307|305.8|306.5|305|16
1584678300000|2020-03-20 04:25:00|307.3|305.8|309.8|308.3|309.8|308.3|307.3|305.8|17
1584678600000|2020-03-20 04:30:00|309.5|308|309|307.5|310|308.5|308.8|307.5|8
1584678900000|2020-03-20 04:35:00|309.3|307.8|309.5|308|309.8|308.3|309|307.8|3
1584679200000|2020-03-20 04:40:00|309.8|308.3|309.5|308.3|310|308.5|309.5|308|1
1584679500000|2020-03-20 04:45:00|309.3|308|309|307.5|309.5|308|308.8|307.5|2
1584679800000|2020-03-20 04:50:00|308.8|307.8|308|306.5|309|307.8|308|306.5|7
1584680100000|2020-03-20 04:55:00|307.8|306.3|307.8|306.3|308.5|307|307|305.5|6
1584680400000|2020-03-20 05:00:00|308|306.5|307.5|306|308.8|307.3|306.8|305.5|9
1584680700000|2020-03-20 05:05:00|308|306.5|307.8|306.3|308|306.5|307.5|306|5
1584681000000|2020-03-20 05:10:00|307.5|306|307.3|305.8|307.8|306.3|306.8|305.3|0
1584681300000|2020-03-20 05:15:00|307.5|306|305.8|304|307.5|306|305.5|304|1
1584681600000|2020-03-20 05:20:00|305.5|304.3|306.8|305|307.3|305.5|305.5|303.8|0
1584681900000|2020-03-20 05:25:00|307|305.3|305.8|304.3|307|305.3|305.8|304.3|1
1584682200000|2020-03-20 05:30:00|305.5|304|305|303.3|305.5|304.3|303.8|302.5|22
1584682500000|2020-03-20 05:35:00|304.8|303|304.5|303|305.5|303.8|304.5|302.8|0
1584682800000|2020-03-20 05:40:00|304.3|302.8|304.3|302.5|304.8|303|303.5|302.3|4
1584683100000|2020-03-20 05:45:00|304|302.8|304.5|303|304.8|303.3|304|302.5|7
1584683400000|2020-03-20 05:50:00|304.8|303.3|305.3|303.8|306|304.5|303.8|302.3|3
1584683700000|2020-03-20 05:55:00|305.5|303.5|304.5|303|305.8|304.3|304.5|303|2
1584684000000|2020-03-20 06:00:00|305|303.3|305.8|304.3|306.3|304.5|304.5|303|2
1584684300000|2020-03-20 06:05:00|305.5|304|306.3|304.8|306.3|304.8|305.5|304|1
1584684600000|2020-03-20 06:10:00|306|304.5|306.3|304.8|306.3|305|305.8|304.3|0
1584684900000|2020-03-20 06:15:00|306.5|305|305.8|304.5|306.5|305|305.5|304.3|1
1584685200000|2020-03-20 06:20:00|305.5|304.3|305.5|304|305.8|304.3|305|303.5|9
1584685500000|2020-03-20 06:25:00|305.3|304.3|307|305.5|307.8|306.3|305.3|304|30
1584685800000|2020-03-20 06:30:00|307.3|305.8|308|306.5|308.8|307.3|306.8|305.5|14
1584686100000|2020-03-20 06:35:00|307.8|306.3|306.8|305.3|308|306.5|306|304.8|28
1584686400000|2020-03-20 06:40:00|307|305.5|307|305.5|307.5|306|306.5|305.3|12
1584686700000|2020-03-20 06:45:00|306.8|305.3|308.3|306.8|311|309.5|306.8|305.3|99
1584687000000|2020-03-20 06:50:00|308|307|309.5|308|310.3|308.8|307.3|305.8|46
1584687300000|2020-03-20 06:55:00|309.8|308.3|313.3|311.8|313.3|311.8|309.8|308.3|239
1584687600000|2020-03-20 07:00:00|313|311.3|310.3|309|313.3|311.3|309.8|308.5|122
1584687900000|2020-03-20 07:05:00|310.5|309.3|308.8|307.5|310.5|309.3|308.8|307.5|28
1584688200000|2020-03-20 07:10:00|309|307.8|309.3|308|309.5|308.3|308.8|307.3|37
1584688500000|2020-03-20 07:15:00|309|307.8|307.8|306.3|309.8|308.5|306.8|305.5|79
1584688800000|2020-03-20 07:20:00|307.5|306|307.3|306|307.8|306.5|306.8|305.5|248
1584689100000|2020-03-20 07:25:00|307.5|306.3|309.3|307.8|310|308.8|307|305.8|105
1584689400000|2020-03-20 07:30:00|309|308|310|308.8|311.5|310.3|309|308|400
1584689700000|2020-03-20 07:35:00|309.8|308.5|310.8|309.3|311.3|309.8|309.5|308.3|107
1584690000000|2020-03-20 07:40:00|311|309.5|313|311.8|313.3|312|310.8|309.3|122
1584690300000|2020-03-20 07:45:00|313.3|311.5|312.5|311|313.8|312.5|312.5|311|86
1584690600000|2020-03-20 07:50:00|312.3|310.8|312|310.5|312.5|311.3|311.5|310.3|113
1584690900000|2020-03-20 07:55:00|312.3|310.8|311.8|310.5|312.5|311.3|311|309.8|80
1584691200000|2020-03-20 08:00:00|311.5|310.3|314.5|313.3|314.5|313.3|311|309.8|235
1584691500000|2020-03-20 08:05:00|314.3|313|316.8|315.3|316.8|315.3|314.3|313|253
1584691800000|2020-03-20 08:10:00|316.5|315.5|319.5|318.3|319.8|318.5|316.5|315.3|461
1584692100000|2020-03-20 08:15:00|319.8|318.5|318|316.8|319.8|318.5|317.3|316|693
1584692400000|2020-03-20 08:20:00|318.3|317|315|313.8|319|317.8|314.8|313.5|1288
1584692700000|2020-03-20 08:25:00|315.3|313.5|317.5|316.3|318|316.8|312.8|311.5|3163
1584693000000|2020-03-20 08:30:00|317.3|316|314.3|313|317.5|316.3|314.3|312.8|1488
1584693300000|2020-03-20 08:35:00|314.5|312.8|314.8|313.5|315|313.8|313.5|312|646
1584693600000|2020-03-20 08:40:00|314.5|313.3|313.8|312.3|314.5|313.3|313.3|312|305
1584693900000|2020-03-20 08:45:00|313.5|312.5|315.8|314.5|315.8|314.5|313.3|312|361
1584694200000|2020-03-20 08:50:00|315.5|314.3|315.3|314|316|314.5|315|313.5|270
1584694500000|2020-03-20 08:55:00|315.5|314.3|318.3|317|318.5|317|315.3|314|217
1584694800000|2020-03-20 09:00:00|318|316.8|317.8|316.3|318.8|317.3|317.5|316.3|237
1584695100000|2020-03-20 09:05:00|317.5|316.5|318.5|317.3|319|317.8|317.5|316.5|206
1584695400000|2020-03-20 09:10:00|318.3|317|318.3|317|319.8|318.3|318.3|317|323
1584695700000|2020-03-20 09:15:00|318.5|317.3|320|318.5|320|318.8|318|316.5|351
1584696000000|2020-03-20 09:20:00|319.8|318.8|318.5|317.3|320.3|319|317.8|316.5|449
1584696300000|2020-03-20 09:25:00|318.8|317|319|317.8|320.3|319|318.5|317|878
1584696600000|2020-03-20 09:30:00|318.8|317.5|318.3|317|319|317.8|318.3|317|349
1584696900000|2020-03-20 09:35:00|318.5|317.3|318.5|317.3|319.3|318|318.3|317|281
1584697200000|2020-03-20 09:40:00|318.3|317|319.8|318.5|320.5|319.3|318.3|317|494
1584697500000|2020-03-20 09:45:00|320|318.3|321.8|320.5|322|320.8|319.8|318.3|591
1584697800000|2020-03-20 09:50:00|322|320.8|323.3|322|324.5|323.3|322|320.8|770
1584698100000|2020-03-20 09:55:00|323|321.8|322.8|321.5|323.8|322.5|322.8|321.3|337
1584698400000|2020-03-20 10:00:00|322.5|321.3|322.3|321|323.3|322|322|320.8|313
1584698700000|2020-03-20 10:05:00|322|320.8|322.5|321.3|322.8|321.5|321.5|320.3|150
1584699000000|2020-03-20 10:10:00|322.8|321.5|321.5|320.3|323|321.8|321.5|320.3|604
1584699300000|2020-03-20 10:15:00|321.3|320|319|317.8|321.5|320|318.8|317.5|631
1584699600000|2020-03-20 10:20:00|318.8|317.5|318.8|317.5|319.8|318.5|318.5|317.3|283
1584699900000|2020-03-20 10:25:00|319|317.8|318.8|317.5|319.5|318.3|318|316.8|311
1584700200000|2020-03-20 10:30:00|319|317.3|318.5|317.3|319.3|318|318.3|317|266
1584700500000|2020-03-20 10:35:00|318.3|317|318|316.8|318.8|317.5|318|316.8|134
1584700800000|2020-03-20 10:40:00|318.3|317|317|315.8|318.3|317|316.8|315.5|255
1584701100000|2020-03-20 10:45:00|317.3|316|316.8|315.3|317.8|316.3|316.5|315.3|237
1584701400000|2020-03-20 10:50:00|316.5|315|317.8|316.5|318|316.8|316.5|315|136
1584701700000|2020-03-20 10:55:00|317.5|316.3|316.3|315|317.5|316.3|316|314.8|174
1584702000000|2020-03-20 11:00:00|316|314.8|314.8|313.5|316.3|315|314|312.8|318
1584702300000|2020-03-20 11:05:00|315|313.3|314.8|313.5|315.8|314.5|314.5|313.3|422
1584702600000|2020-03-20 11:10:00|314.5|313.3|315.5|314.3|316|314.8|314.5|313.3|514
1584702900000|2020-03-20 11:15:00|315.8|314.5|313.3|312|316|314.8|313.3|312|764
1584703200000|2020-03-20 11:20:00|313|311.8|311.5|310.3|313.3|311.8|311.3|310|494
1584703500000|2020-03-20 11:25:00|311.8|310.5|311.3|309.8|312.3|311|311|309.5|331
1584703800000|2020-03-20 11:30:00|311.5|310|313.3|311.8|313.8|312.5|311.3|309.8|235
1584704100000|2020-03-20 11:35:00|313|311.5|312.3|311|313|311.8|311.8|310.3|195
1584704400000|2020-03-20 11:40:00|312|310.8|311|309.5|312.5|311.3|310.5|309.3|716
1584704700000|2020-03-20 11:45:00|310.8|309.8|309.5|308|311.3|310|309.3|308|541
1584705000000|2020-03-20 11:50:00|309.3|308.3|309.5|308.3|309.8|308.3|309|307.8|313
1584705300000|2020-03-20 11:55:00|309.3|308|310.3|309|310.3|309|309|307.8|163
1584705600000|2020-03-20 12:00:00|310.5|309.3|311|309.5|311|309.8|309.5|308.3|197
1584705900000|2020-03-20 12:05:00|310.8|309.8|312.5|311.3|313|311.5|310.5|309|368
1584706200000|2020-03-20 12:10:00|312.8|311|311.3|309.8|312.8|311.5|310.5|309|298
1584706500000|2020-03-20 12:15:00|311|309.5|309.3|308|311|309.5|309.3|308|385
1584706800000|2020-03-20 12:20:00|309.5|308.3|308.5|307|309.8|308.5|308.5|307|101
1584707100000|2020-03-20 12:25:00|308.8|307.3|307.3|306|308.8|307.5|307.3|305.8|232
1584707400000|2020-03-20 12:30:00|307.5|306.3|307.3|305.8|308.3|307|306.8|305.5|798
1584707700000|2020-03-20 12:35:00|307|306|305.8|304.3|308|306.8|305.8|304.3|284
1584708000000|2020-03-20 12:40:00|305.5|304.5|305.5|304.3|306.5|305.3|304.8|303.5|585
1584708300000|2020-03-20 12:45:00|305.8|304|303.5|302.3|306|304.8|303|301.5|328
1584708600000|2020-03-20 12:50:00|303.3|302|303.8|302.5|305.3|304|303|301.8|517
1584708900000|2020-03-20 12:55:00|304|302.8|304|302.8|305.3|304|303.5|302.3|642
1584709200000|2020-03-20 13:00:00|304.3|303|306.5|305.3|307|305.8|304.3|303|1483
1584709500000|2020-03-20 13:05:00|306.8|305.5|306.3|305|307.8|306.3|305.5|304.3|1119
1584709800000|2020-03-20 13:10:00|306|304.8|304.8|303.5|306.3|305|304.3|302.8|457
1584710100000|2020-03-20 13:15:00|304.5|303.3|302.8|301.5|305.8|304.5|302.8|301.5|1144
1584710400000|2020-03-20 13:20:00|303|301.8|303.3|302|304.5|303|302.8|301.5|501
1584710700000|2020-03-20 13:25:00|303.5|302.3|302.8|301.5|303.5|302.3|301.3|300|650
1584711000000|2020-03-20 13:30:00|302.5|301.3|302|300.8|303.3|302|301.8|300.5|626
1584711300000|2020-03-20 13:35:00|302.3|300.5|299.5|298.3|302.5|301|299.3|298|989
1584711600000|2020-03-20 13:40:00|299.8|298|298.5|297.3|299.8|298|297|295.8|970
1584711900000|2020-03-20 13:45:00|298.3|297|297.5|296.3|299.3|298|297|295.5|434
1584712200000|2020-03-20 13:50:00|297.3|296|301.5|300|302|300.8|296.8|295.5|492
1584712500000|2020-03-20 13:55:00|301|300.3|299.3|297.8|301.3|300.3|298.5|297.3|477
1584712800000|2020-03-20 14:00:00|299|297.5|303|301.5|303.3|301.8|298.5|297.3|436
1584713100000|2020-03-20 14:05:00|302.8|301.8|301.5|300|303.3|302|300.8|299.5|506
1584713400000|2020-03-20 14:10:00|301.3|300.3|300.8|299.5|302|300.8|300|298.8|271
1584713700000|2020-03-20 14:15:00|301|299.3|298.8|297.5|301|299.5|298.5|297.3|372
1584714000000|2020-03-20 14:20:00|299|297.8|301|299.8|301|299.8|297.8|296.5|1571
1584714300000|2020-03-20 14:25:00|301.3|300|302|300.8|302.5|301.3|300.8|299.5|476
1584714600000|2020-03-20 14:30:00|302.3|301|305|303.8|305.5|304.3|302.3|301|644
1584714900000|2020-03-20 14:35:00|305.3|304|301.8|300.5|305.3|304|301.8|300.5|367
1584715200000|2020-03-20 14:40:00|302.3|300.8|302.3|301|303.8|302.3|301|299.5|339
1584715500000|2020-03-20 14:45:00|302|300.8|302.8|301.5|302.8|301.5|300.8|299.5|249
1584715800000|2020-03-20 14:50:00|303|301.8|303|301.8|304|302.8|302.8|301.3|1260
1584716100000|2020-03-20 14:55:00|302.8|301.5|302.8|301.5|303.5|302.3|301.8|300.5|202
1584716400000|2020-03-20 15:00:00|303.3|301.8|302|300.8|304.5|303.3|301.5|300.3|255
1584716700000|2020-03-20 15:05:00|301.8|300.5|302.8|301.5|303.3|301.8|300.5|299.3|599
1584717000000|2020-03-20 15:10:00|303|301.8|301.5|300.3|303.8|302.5|301.5|300|733
1584717300000|2020-03-20 15:15:00|301.8|300.5|300.5|299.3|302.5|301|300.3|299|1085
1584717600000|2020-03-20 15:20:00|300.8|299|299|297.8|301.8|300.5|299|297.8|801
1584717900000|2020-03-20 15:25:00|298.8|297.5|299|297.5|300|298.8|297|295.5|2760
1584718200000|2020-03-20 15:30:00|298.8|297.3|298.5|297.3|299.3|297.8|297.8|296.3|402
1584718500000|2020-03-20 15:35:00|298.3|297|298.5|297.3|300.8|299.3|298|296.8|498
1584718800000|2020-03-20 15:40:00|298.3|297|299.5|298|300|298.8|298.3|297|488
1584719100000|2020-03-20 15:45:00|299.3|297.8|299.3|298|300|298.5|298.5|297.3|661
1584719400000|2020-03-20 15:50:00|299.5|297.8|300|298.8|300.8|299.3|299|297.8|549
1584719700000|2020-03-20 15:55:00|300.3|299|300|298.5|301.5|300|299|297.5|889
1584720000000|2020-03-20 16:00:00|300.3|298.8|302.8|301.5|304|302.8|299.8|298.5|1127
1584720300000|2020-03-20 16:05:00|303|301.3|299.5|298|303.8|302.5|299|297.8|1594
1584720600000|2020-03-20 16:10:00|299.3|297.5|301|299.5|302.3|300.8|298.5|297.3|1619
1584720900000|2020-03-20 16:15:00|301.3|299.8|301.5|300|302.5|301.3|300.8|299.3|811
1584721200000|2020-03-20 16:20:00|301.3|300.3|301.5|300.3|302.3|300.8|299.3|298|878
1584721500000|2020-03-20 16:25:00|301.3|300|300.3|299|303.5|302.3|299.5|298.3|2931
1584721800000|2020-03-20 16:30:00|300.5|299.5|305.3|304|305.3|304|300.5|299.5|769
1584722100000|2020-03-20 16:35:00|305|303.8|303.8|302.5|306.3|304.8|303.5|302.3|372
1584722400000|2020-03-20 16:40:00|303.5|302.3|304|302.8|305|303.5|302.3|301|374
1584722700000|2020-03-20 16:45:00|304.3|303|305.3|304|305.3|304|302.8|301.3|947
1584723000000|2020-03-20 16:50:00|305.5|303.8|306.5|305.3|308.5|307|305.5|303.8|545
1584723300000|2020-03-20 16:55:00|306.3|305|306|304.8|307.8|306.5|306|304.5|438
1584723600000|2020-03-20 17:00:00|306.3|304.5|306|304.8|309|307.8|305.8|304.5|201
1584723900000|2020-03-20 17:05:00|305.8|304.5|305|303.8|307|305.5|304|302.8|215
1584724200000|2020-03-20 17:10:00|304.8|303.5|305.5|304|306.5|305|304.3|303|275
1584724500000|2020-03-20 17:15:00|305.8|304.3|304|302.8|306|304.5|304|302.8|51
1584724800000|2020-03-20 17:20:00|304.3|302.5|304|302.8|304.8|303.3|303.8|302.5|61
1584725100000|2020-03-20 17:25:00|303.8|302.5|306|304.8|306|304.8|303.5|302|130
1584725400000|2020-03-20 17:30:00|305.8|304.5|306|304.8|307.8|306.3|305.8|304.3|642
1584725700000|2020-03-20 17:35:00|306.3|305|307|305.5|307.3|305.8|306|304.8|124
1584726000000|2020-03-20 17:40:00|306.8|305.3|306.3|305|307.5|306|305.8|304.5|345
1584726300000|2020-03-20 17:45:00|306.5|305.3|305.8|304.3|307.5|306|305.5|304.3|90
1584726600000|2020-03-20 17:50:00|306|304.5|306.3|305|307.3|306|305.8|304.3|45
1584726900000|2020-03-20 17:55:00|306.5|305.3|307.5|306.3|307.5|306.3|306|304.5|316
1584727200000|2020-03-20 18:00:00|307.3|306|309.8|308.3|309.8|308.5|307|305.8|997
1584727500000|2020-03-20 18:05:00|309.5|308|310|308.8|310.5|309.3|309.3|308|80
1584727800000|2020-03-20 18:10:00|310.3|309|308.8|307.3|310.5|309.3|308|306.8|192
1584728100000|2020-03-20 18:15:00|308.3|307|305|303.5|308.5|307|304.8|303.5|269
1584728400000|2020-03-20 18:20:00|304.8|303.8|302.8|301.5|306|304.5|302.3|301|536
1584728700000|2020-03-20 18:25:00|302.5|301.3|295.5|294|303|301.8|294.8|293.3|820
1584729000000|2020-03-20 18:30:00|295.5|294.3|298|296.8|300|298.5|295.5|294.3|217
1584729300000|2020-03-20 18:35:00|298.3|296.5|299.3|297.8|299.3|297.8|297.3|295.8|130
1584729600000|2020-03-20 18:40:00|299|298|299.8|298.5|300|298.8|298.3|296.8|122
1584729900000|2020-03-20 18:45:00|300|298.8|300|298.5|300.8|299.5|299.8|298.5|34
1584730200000|2020-03-20 18:50:00|300.3|298.8|298|296.8|300.5|299|298|296.5|82
1584730500000|2020-03-20 18:55:00|298.3|296.5|297.5|296|298.3|296.8|297|295.8|39
1584730800000|2020-03-20 19:00:00|297.3|295.8|297.3|295.8|297.5|296.3|296.8|295.3|16
1584731100000|2020-03-20 19:05:00|297|296|297.5|296|297.5|296|296.8|295.5|20
1584731400000|2020-03-20 19:10:00|297.3|295.8|297.5|296|298|296.5|296.8|295.3|46
1584731700000|2020-03-20 19:15:00|297.3|296.3|297.3|295.8|297.8|296.3|297|295.8|11
1584732000000|2020-03-20 19:20:00|297.5|296|297.3|296|297.5|296|296.5|295|9
1584732300000|2020-03-20 19:25:00|297.5|296.3|299|297.5|299|297.8|297.3|295.8|10
1584732600000|2020-03-20 19:30:00|299.3|297.8|299.5|298|300|298.8|298.5|297|65
1584732900000|2020-03-20 19:35:00|299.3|298.3|299.8|298.3|300|298.5|299|297.8|19
1584733200000|2020-03-20 19:40:00|299.5|298.5|299.8|298.3|300.5|299|299.3|298|0
1584733500000|2020-03-20 19:45:00|299.5|298|298.3|296.8|299.8|298.3|298.3|296.8|6
1584733800000|2020-03-20 19:50:00|298|296.5|299.3|298|299.8|298.3|298|296.5|4
1584734100000|2020-03-20 19:55:00|299.5|298.3|299.8|298.3|300.5|299|299.3|298|5
1584734400000|2020-03-20 20:00:00|300|298.5|300.3|298.8|300.8|299.3|299.5|298.3|24
1584734700000|2020-03-20 20:05:00|300|298.5|299.3|297.8|300.3|298.8|299|297.5|5
1584735000000|2020-03-20 20:10:00|299.5|298|298.5|297.3|299.5|298|298.5|297.3|16
1584735300000|2020-03-20 20:15:00|298.8|297.5|298.3|297|298.8|297.5|298.3|296.8|5
1584735600000|2020-03-20 20:20:00|298|296.8|298|296.8|298.5|297.3|298|296.8|13
1584735900000|2020-03-20 20:25:00|298.3|296.5|297.8|296.5|298.5|297|297.8|296.5|26
1584736200000|2020-03-20 20:30:00|298|296.3|295.3|293.8|298|296.5|295|293.5|69
1584736500000|2020-03-20 20:35:00|295|293.5|295|293.8|295.5|294.3|294.8|293.5|20
1584736800000|2020-03-20 20:40:00|295.3|294|296.8|295|296.8|295|295.3|293.8|19
1584737100000|2020-03-20 20:45:00|297|294.8|294.3|292.3|297.3|295.8|294|292.3|46
1584737400000|2020-03-20 20:50:00|294.5|292.5|297.5|295.5|297.5|295.5|294.5|292.5|0
1584737700000|2020-03-20 20:55:00|297|295.3|297.3|295.3|298|296|297|295|3
1584928800000|2020-03-23 02:00:00|287.5|286.3|286.5|285|288|286.5|286.3|284.8|11
1584929100000|2020-03-23 02:05:00|286.3|284.8|287|285.5|287.5|286|286|284.5|5
1584929400000|2020-03-23 02:10:00|287.3|285.8|288.5|287|289.3|287.5|286.8|285.5|1
1584929700000|2020-03-23 02:15:00|288.3|286.8|287.3|285.5|289.3|287.8|287.3|285.5|2
1584930000000|2020-03-23 02:20:00|287|285.8|286|284.5|287.3|285.8|285.8|284|7
1584930300000|2020-03-23 02:25:00|286.3|284.8|286|284.5|286.5|285|285.5|284|0
1584930600000|2020-03-23 02:30:00|285.8|284.3|287.8|286.3|288|286.5|285.5|284|18
1584930900000|2020-03-23 02:35:00|288|286.5|288.8|287.3|288.8|287.5|287.5|286.3|12
1584931200000|2020-03-23 02:40:00|288.5|287|289.3|287.8|289.8|288.3|287.8|286.3|2
1584931500000|2020-03-23 02:45:00|289.5|288|289.5|288|289.8|288.3|288.8|287.5|1
1584931800000|2020-03-23 02:50:00|289.3|288.3|288.8|287.3|289.8|288.3|288.5|287|3
1584932100000|2020-03-23 02:55:00|288.5|287|289.5|288|289.5|288|288.5|287|9
1584932400000|2020-03-23 03:00:00|289.3|287.8|290|288.5|290.3|288.5|288|286.5|2
1584932700000|2020-03-23 03:05:00|290.3|288.8|290|288.5|290.3|288.8|289.3|287.8|4
1584933000000|2020-03-23 03:10:00|289.8|288.8|289.5|288.3|290.5|288.8|289.5|288|2
1584933300000|2020-03-23 03:15:00|289.8|288|289.5|288|289.8|288.3|288.8|287.3|1
1584933600000|2020-03-23 03:20:00|289.8|288.3|291.3|289.8|291.8|290.3|289.5|288|7
1584933900000|2020-03-23 03:25:00|291|289.5|292|290.5|292|290.5|291|289.5|1
1584934200000|2020-03-23 03:30:00|291.8|290.8|291.8|290.3|292.5|290.8|291.5|290.3|11
1584934500000|2020-03-23 03:35:00|292|290.5|291.5|290|292.3|290.8|291.5|290|8
1584934800000|2020-03-23 03:40:00|291.3|289.8|290|288.8|291.5|289.8|289.5|288|46
1584935100000|2020-03-23 03:45:00|290.3|288.5|290.5|289.3|290.8|289.5|289.8|288.5|10
1584935400000|2020-03-23 03:50:00|290.8|289.5|290|288.5|291.8|290.3|289.8|288.5|4
1584935700000|2020-03-23 03:55:00|289.8|288.8|290|288.5|290.3|288.8|289.8|288.5|2
1584936000000|2020-03-23 04:00:00|289.8|288.8|290|288.8|290.8|289.3|289.8|288.5|0
1584936300000|2020-03-23 04:05:00|290.3|288.5|290|288.5|290.5|289|289.8|288.5|12
1584936600000|2020-03-23 04:10:00|289.8|288.8|290.3|288.8|290.3|289|289.8|288.5|4
1584936900000|2020-03-23 04:15:00|290.5|289|291.5|290|291.8|290.3|290|288.8|0
1584937200000|2020-03-23 04:20:00|291.8|290.3|291.5|290|292.3|290.8|291.3|289.8|0
1584937500000|2020-03-23 04:25:00|291.3|289.8|290.5|289.3|291.3|289.8|290.5|288.8|0
1584937800000|2020-03-23 04:30:00|290.8|289|291|289.5|291.3|289.8|290.8|289|1
1584938100000|2020-03-23 04:35:00|290.8|289.3|291.3|289.8|291.3|289.8|290.8|289.3|0
1584938400000|2020-03-23 04:40:00|291|289.5|290.8|289.3|291|289.5|290.3|288.8|2
1584938700000|2020-03-23 04:45:00|290.5|289.5|290.5|289|290.8|289.5|290.3|289|11
1584939000000|2020-03-23 04:50:00|290.8|289.3|290.5|289.3|291|289.5|290.5|289|2
1584939300000|2020-03-23 04:55:00|290.3|289|290|288.8|290.3|289|289.8|288.5|134
1584939600000|2020-03-23 05:00:00|290.3|288.5|289.5|288.3|290.5|289.3|289.5|288.3|20
1584939900000|2020-03-23 05:05:00|289.8|288.5|289.8|288.3|290|288.5|289.5|288|0
1584940200000|2020-03-23 05:10:00|289.5|288|289.5|288.3|289.8|288.5|289.3|288|19
1584940500000|2020-03-23 05:15:00|289.3|288|289.8|288.5|289.8|288.5|289.3|288|60
1584940800000|2020-03-23 05:20:00|289.5|288.3|289.5|288.3|289.8|288.5|289.3|288|25
1584941100000|2020-03-23 05:25:00|289.8|288|290|288.5|290|288.5|289.5|288|0
1584941400000|2020-03-23 05:30:00|289.8|288.3|290|288.5|290.3|289|289.5|288|16
1584941700000|2020-03-23 05:35:00|290.3|288.8|290|288.5|290.3|289|289.3|288|73
1584942000000|2020-03-23 05:40:00|289.8|288.3|290.5|289|290.8|289.3|289|287.8|45
1584942300000|2020-03-23 05:45:00|290.3|288.8|291.3|290|291.3|290|290|288.5|2
1584942600000|2020-03-23 05:50:00|291.5|290.3|291.3|289.8|291.5|290.3|290.5|289.3|12
1584942900000|2020-03-23 05:55:00|291|289.5|291.5|290|291.5|290|290.8|289.5|14
1584943200000|2020-03-23 06:00:00|291.3|290.3|290.5|289.3|291.5|290.3|290.3|288.8|37
1584943500000|2020-03-23 06:05:00|290.8|289|291.3|289.8|291.3|290|290.5|289|0
1584943800000|2020-03-23 06:10:00|291.5|290|291|289.8|291.5|290|291|289.5|3
1584944100000|2020-03-23 06:15:00|291.3|290|291|289.8|291.3|290|290.8|289.3|13
1584944400000|2020-03-23 06:20:00|291.3|289.5|290.8|289.3|291.3|289.8|290.5|289.3|13
1584944700000|2020-03-23 06:25:00|290.5|289.5|290.5|289|290.8|289.5|290.3|289|36
1584945000000|2020-03-23 06:30:00|290.3|289.3|289.8|288.5|290.5|289.3|289.3|288|35
1584945300000|2020-03-23 06:35:00|290|288.3|289.8|288.3|290|288.5|289.5|288.3|0
1584945600000|2020-03-23 06:40:00|289.5|288.5|289.8|288.3|289.8|288.5|289.5|288.3|2
1584945900000|2020-03-23 06:45:00|289.5|288|290|288.8|290|288.8|289.3|288|11
1584946200000|2020-03-23 06:50:00|290.3|288.5|290|288.8|290.3|288.8|289.8|288.5|34
1584946500000|2020-03-23 06:55:00|290.3|288.5|290|288.8|290.5|289.3|289.8|288.5|29
1584946800000|2020-03-23 07:00:00|290.3|288.5|289.8|288.5|290.3|289|289.5|288.3|42
1584947100000|2020-03-23 07:05:00|289.5|288.3|290.3|288.8|290.8|289.3|289.5|288.3|118
1584947400000|2020-03-23 07:10:00|290|289|289.5|288|290.3|289|289.3|288|11
1584947700000|2020-03-23 07:15:00|289.8|288.3|290|288.8|290.5|289.3|289.5|288.3|44
1584948000000|2020-03-23 07:20:00|289.8|288.5|289.3|288|290|288.8|289.3|288|65
1584948300000|2020-03-23 07:25:00|289.5|287.8|288.5|287.3|289.5|287.8|288.3|286.8|126
1584948600000|2020-03-23 07:30:00|288.8|287|288.3|287|288.8|287.5|287.3|285.8|197
1584948900000|2020-03-23 07:35:00|288.5|287.3|286.8|285.5|289|287.8|286.8|285.5|374
1584949200000|2020-03-23 07:40:00|287|285.8|288.8|287.3|288.8|287.3|287|285.5|202
1584949500000|2020-03-23 07:45:00|288.5|287.5|289|287.8|290|288.5|288.5|287|205
1584949800000|2020-03-23 07:50:00|288.8|287.5|290|288.8|290.5|289|288.8|287.5|136
1584950100000|2020-03-23 07:55:00|289.8|288.5|290|288.8|290|288.8|289|287.8|90
1584950400000|2020-03-23 08:00:00|290.3|288.5|288|286.5|290.8|289.5|287.8|286.5|202
1584950700000|2020-03-23 08:05:00|287.8|286.8|289.5|288|289.8|288.3|287.3|286|419
1584951000000|2020-03-23 08:10:00|289.3|288.3|288.3|286.8|289.3|288.3|287.5|286|456
1584951300000|2020-03-23 08:15:00|288|286.5|288.5|287|289|287.8|286.3|285|705
1584951600000|2020-03-23 08:20:00|288.8|287.3|287.8|286.5|288.8|287.5|287|285.5|477
1584951900000|2020-03-23 08:25:00|288|286.8|287|285.5|288|286.8|286.5|285.3|477
1584952200000|2020-03-23 08:30:00|286.8|285.8|286.3|284.8|287.5|286|286|284.8|840
1584952500000|2020-03-23 08:35:00|286|285|286.5|285.3|287|285.8|286|284.8|514
1584952800000|2020-03-23 08:40:00|286.8|285|286.3|285|286.8|285.3|286|284.8|146
1584953100000|2020-03-23 08:45:00|286.5|285.3|287.3|286|288|286.5|286.5|285.3|497
1584953400000|2020-03-23 08:50:00|287.5|286.3|287.5|286|287.8|286.5|286.8|285.5|219
1584953700000|2020-03-23 08:55:00|287.8|286.3|288|286.8|288.3|287|287.5|286.3|71
1584954000000|2020-03-23 09:00:00|287.8|286.5|290.5|289|291|289.5|287.8|286.5|488
1584954300000|2020-03-23 09:05:00|290.8|289.3|290.3|289|291|289.8|289.3|288|230
1584954600000|2020-03-23 09:10:00|290|288.8|290.3|289|290.5|289.3|290|288.8|153
1584954900000|2020-03-23 09:15:00|290.5|289.3|290.5|289.3|290.5|289.3|289.8|288.5|102
1584955200000|2020-03-23 09:20:00|290.3|289|290.8|289.5|291.3|290|290.3|288.8|233
1584955500000|2020-03-23 09:25:00|290.5|289.3|288.8|287.3|290.8|289.3|288.3|287|455
1584955800000|2020-03-23 09:30:00|288.5|287.5|289.5|288.3|290|288.8|288.5|287|148
1584956100000|2020-03-23 09:35:00|289.3|288|289|287.5|289.5|288.3|288.8|287.5|260
1584956400000|2020-03-23 09:40:00|288.8|287.3|289|287.8|289.3|288|288.5|287.3|165
1584956700000|2020-03-23 09:45:00|288.8|287.5|289.5|288.3|290.3|288.8|288.8|287.5|241
1584957000000|2020-03-23 09:50:00|289.3|288|290.3|288.8|290.3|288.8|288.8|287.5|112
1584957300000|2020-03-23 09:55:00|290|288.5|288.3|286.8|290|288.5|288.3|286.8|255
1584957600000|2020-03-23 10:00:00|288|286.5|286.5|285|288.3|286.8|286.3|285|295
1584957900000|2020-03-23 10:05:00|286.8|285.3|287.5|286.3|288|286.5|286.5|285.3|187
1584958200000|2020-03-23 10:10:00|287.8|286.5|286.8|285.5|287.8|286.5|286.8|285.5|194
1584958500000|2020-03-23 10:15:00|286.5|285.3|286|284.8|286.8|285.5|285.3|284|775
1584958800000|2020-03-23 10:20:00|286.3|285|286.3|285|287|285.8|286|284.8|639
1584959100000|2020-03-23 10:25:00|286|284.8|287.5|286.3|287.8|286.3|285.8|284.5|535
1584959400000|2020-03-23 10:30:00|287.8|286.5|288.5|287.3|288.5|287.3|287.3|286|295
1584959700000|2020-03-23 10:35:00|288.8|287|288.3|286.8|289|287.5|288|286.8|234
1584960000000|2020-03-23 10:40:00|288|287|288.3|287|288.8|287.5|287.8|286.5|42
1584960300000|2020-03-23 10:45:00|288.5|287.3|288.8|287.5|289.3|288|288.3|287|100
1584960600000|2020-03-23 10:50:00|289|287.8|288|286.5|289|287.8|287.8|286.5|104
1584960900000|2020-03-23 10:55:00|287.8|286.8|287.8|286.5|288.8|287.3|287.5|286.3|211
1584961200000|2020-03-23 11:00:00|288|286.8|287.8|286.5|288.3|287|287.5|286.3|73
1584961500000|2020-03-23 11:05:00|287.5|286.3|287.3|286|287.8|286.3|286.3|285|266
1584961800000|2020-03-23 11:10:00|287|285.8|286.8|285.3|287.3|286|286.3|285|82
1584962100000|2020-03-23 11:15:00|286.5|285|287.5|286|287.5|286.3|286|284.8|114
1584962400000|2020-03-23 11:20:00|287.3|286.3|287.5|286.3|287.8|286.5|286.5|285.3|152
1584962700000|2020-03-23 11:25:00|287.8|286|287.3|286|287.8|286.3|286.8|285.5|119
1584963000000|2020-03-23 11:30:00|287|285.8|287.5|286.3|288|286.8|287|285.8|310
1584963300000|2020-03-23 11:35:00|287.8|286.5|286.8|285.3|287.8|286.5|286.5|285.3|351
1584963600000|2020-03-23 11:40:00|287|285.5|288|286.8|288.3|286.8|286.8|285.3|101
1584963900000|2020-03-23 11:45:00|288.3|286.5|287.5|286.3|288.3|286.5|287.5|286.3|39
1584964200000|2020-03-23 11:50:00|287.3|286|287.5|286.3|287.8|286.5|287|285.8|85
1584964500000|2020-03-23 11:55:00|287.8|286|288|286.8|288.3|286.8|287.3|286|163
1584964800000|2020-03-23 12:00:00|288.3|286.5|291|289.8|291|289.8|288.3|286.5|492
1584965100000|2020-03-23 12:05:00|290.8|289.5|291.5|290|292|290.5|289.8|288.5|705
1584965400000|2020-03-23 12:10:00|291.8|290.3|292.8|291.3|294.3|292.8|291.3|290|1330
1584965700000|2020-03-23 12:15:00|292.5|291|294.5|293.3|295|293.5|292.5|291|166
1584966000000|2020-03-23 12:20:00|294.8|293.8|294.3|292.8|295.8|294.3|294.3|292.8|216
1584966300000|2020-03-23 12:25:00|294.5|293|293|291.5|294.8|293.5|292.3|290.8|401
1584966600000|2020-03-23 12:30:00|292.8|291.8|291.3|290|293.3|292|291|289.5|181
1584966900000|2020-03-23 12:35:00|291.5|289.8|290.3|289|292|290.8|290|288.8|307
1584967200000|2020-03-23 12:40:00|290.5|289.3|292.3|291|292.3|291|290.3|288.8|212
1584967500000|2020-03-23 12:45:00|292.5|291.3|292.5|291.3|293|291.5|292|290.5|94
1584967800000|2020-03-23 12:50:00|292.3|291|294|292.5|294|292.5|292|290.8|203
1584968100000|2020-03-23 12:55:00|293.8|292.3|294.5|293|294.5|293|293.5|292.3|296
1584968400000|2020-03-23 13:00:00|294.3|292.8|295.3|293.8|295.8|294.5|294|292.8|1469
1584968700000|2020-03-23 13:05:00|295|293.5|295|293.8|295|293.8|293.5|292.3|307
1584969000000|2020-03-23 13:10:00|294.8|293.5|295|293.8|295.5|294.3|294|292.8|142
1584969300000|2020-03-23 13:15:00|294.8|293.5|293.8|292.5|294.8|293.5|293.5|292|205
1584969600000|2020-03-23 13:20:00|293.5|292.3|293.5|292|294.3|293|292.5|291.3|212
1584969900000|2020-03-23 13:25:00|293.3|291.8|294.5|293|294.5|293|293|291.8|360
1584970200000|2020-03-23 13:30:00|294.3|292.8|292.3|291|294.3|293|292.3|291|267
1584970500000|2020-03-23 13:35:00|292.5|291.3|291|289.8|292.5|291.3|290.5|289.3|362
1584970800000|2020-03-23 13:40:00|290.8|289.5|291|289.8|292|290.8|290.8|289.5|368
1584971100000|2020-03-23 13:45:00|290.8|289.5|291.5|290.3|292.3|290.8|290.5|289.3|152
1584971400000|2020-03-23 13:50:00|291.3|290|292|290.8|292.5|291.3|290.8|289.5|262
1584971700000|2020-03-23 13:55:00|292.3|291|292.8|291.5|293|291.8|292|290.8|305
1584972000000|2020-03-23 14:00:00|293|291.8|292|290.5|294|292.8|291.3|290|359
1584972300000|2020-03-23 14:05:00|292.3|290.8|292.8|291.5|293|291.8|292|290.8|184
1584972600000|2020-03-23 14:10:00|293|291.8|293|291.8|293.8|292.5|292.5|291.3|1021
1584972900000|2020-03-23 14:15:00|293.3|292|291.3|290|293.8|292.5|290.8|289.5|289
1584973200000|2020-03-23 14:20:00|291.5|290.3|291.5|290.3|291.8|290.5|290.3|289|180
1584973500000|2020-03-23 14:25:00|291.8|290|291.5|290.3|292|290.5|290.3|289|113
1584973800000|2020-03-23 14:30:00|291.3|290|291|289.8|291.8|290.3|290.5|289|171
1584974100000|2020-03-23 14:35:00|291.3|289.5|290.8|289.3|291.3|290|290|288.8|213
1584974400000|2020-03-23 14:40:00|290.5|289.5|291.8|290.5|292.5|291.3|290.5|289.3|376
1584974700000|2020-03-23 14:45:00|291.5|290.3|290.5|289.3|291.5|290.3|290|288.8|161
1584975000000|2020-03-23 14:50:00|290.8|289.5|290.5|289|291.8|290.3|290.3|289|99
1584975300000|2020-03-23 14:55:00|290.8|289.3|291.5|290.3|292|290.8|290.3|289|826
1584975600000|2020-03-23 15:00:00|291.3|290|292.8|291.5|293|291.8|290.8|289.5|527
1584975900000|2020-03-23 15:05:00|293|291.8|293|291.5|293.3|292|292|290.5|264
1584976200000|2020-03-23 15:10:00|293.3|291.8|293.8|292.5|294.5|293|293|291.5|465
1584976500000|2020-03-23 15:15:00|294|292.3|293|291.8|294|292.8|292.3|291|184
1584976800000|2020-03-23 15:20:00|292.8|291.5|292.3|291|293|291.5|292|290.8|220
1584977100000|2020-03-23 15:25:00|292.5|291.3|292.3|290.8|293|291.8|291.5|290.3|142
1584977400000|2020-03-23 15:30:00|292|290.5|291|289.8|292.8|291.5|291|289.8|201
1584977700000|2020-03-23 15:35:00|290.8|289.5|291.3|289.8|291.8|290.5|290.5|289|1076
1584978000000|2020-03-23 15:40:00|291|290|290.5|289.3|291.3|290|289.8|288.5|298
1584978300000|2020-03-23 15:45:00|290.8|289.5|291.8|290.5|291.8|290.5|290.3|289|184
1584978600000|2020-03-23 15:50:00|291.5|290.3|290.8|289.5|292.8|291.5|290.5|289.3|283
1584978900000|2020-03-23 15:55:00|290.5|289.3|290|288.5|290.8|289.5|289.5|288.3|380
1584979200000|2020-03-23 16:00:00|289.8|288.8|290.3|289|291|289.5|289.8|288.5|258
1584979500000|2020-03-23 16:05:00|290.5|289.3|289.8|288.5|291|289.8|289.5|288.3|816
1584979800000|2020-03-23 16:10:00|289.5|288.3|288.3|287|289.8|288.5|287.8|286.5|1150
1584980100000|2020-03-23 16:15:00|288.5|287.3|288.8|287.5|290.8|289.5|288.3|287|1348
1584980400000|2020-03-23 16:20:00|289|287.8|287.5|286.3|290|288.8|287.5|286.3|1556
1584980700000|2020-03-23 16:25:00|287.8|286.5|286.5|285.3|288|286.5|286.5|285|1634
1584981000000|2020-03-23 16:30:00|286.3|285|288.3|287|288.5|287|286.3|285|963
1584981300000|2020-03-23 16:35:00|288.5|287.3|291.3|289.8|292|290.8|288.3|287|1400
1584981600000|2020-03-23 16:40:00|291.5|290|291.5|290|291.8|290.5|291|289.5|281
1584981900000|2020-03-23 16:45:00|291.3|290.3|293.3|292|293.5|292.3|291|289.8|383
1584982200000|2020-03-23 16:50:00|293|291.8|292|290.8|293.3|291.8|292|290.8|370
1584982500000|2020-03-23 16:55:00|292.3|291|293.3|291.8|294.5|293|292.3|290.8|248
1584982800000|2020-03-23 17:00:00|293|291.5|292.5|291|293.3|292|292.5|291|206
1584983100000|2020-03-23 17:05:00|292.3|291.3|292.8|291.5|293|291.8|291.8|290.3|348
1584983400000|2020-03-23 17:10:00|293|291.8|295|293.8|295.5|294.3|292.5|291.3|285
1584983700000|2020-03-23 17:15:00|295.3|293.5|294.3|292.8|295.3|293.8|293.8|292.5|140
1584984000000|2020-03-23 17:20:00|294|293|294.5|293.3|295|293.5|293.8|292.5|100
1584984300000|2020-03-23 17:25:00|294.3|293|294.3|292.8|295|293.8|294|292.8|249
1584984600000|2020-03-23 17:30:00|294.5|293|295.8|294.5|295.8|294.5|294.3|292.8|261
1584984900000|2020-03-23 17:35:00|295.5|294.3|294|292.8|295.5|294.3|293.3|292|404
1584985200000|2020-03-23 17:40:00|293.8|292.5|292.5|291.3|294|292.8|292|290.8|479
1584985500000|2020-03-23 17:45:00|292.8|291.5|295.3|294|295.5|294|292.8|291.3|236
1584985800000|2020-03-23 17:50:00|295|293.8|296|294.8|296|294.8|294.8|293.5|223
1584986100000|2020-03-23 17:55:00|295.8|294.5|295.5|294|296|294.8|295.3|294|257
1584986400000|2020-03-23 18:00:00|295.3|293.8|293.8|292.5|295.3|294|292.5|291.3|253
1584986700000|2020-03-23 18:05:00|293.5|292.3|292.5|291.3|294.3|293|292|290.8|177
1584987000000|2020-03-23 18:10:00|292.8|291|292.5|291|293.3|292|290.8|289.5|525
1584987300000|2020-03-23 18:15:00|292.3|291.3|290.5|289.3|293.8|292.5|290.5|289.3|195
1584987600000|2020-03-23 18:20:00|290.8|289.5|291.5|290.3|292.8|291.5|290.5|289.5|228
1584987900000|2020-03-23 18:25:00|291.8|290.5|294.8|293.5|295.8|294.5|290.8|289.3|787
1584988200000|2020-03-23 18:30:00|295|293.8|295|293.8|295.5|294|294.3|292.8|413
1584988500000|2020-03-23 18:35:00|294.8|293.5|295.3|293.8|295.8|294.3|294.5|293|81
1584988800000|2020-03-23 18:40:00|295|294|296|294.8|296.3|295|295|293.8|84
1584989100000|2020-03-23 18:45:00|296.3|295|295.5|294.3|296.3|295|295.3|294|216
1584989400000|2020-03-23 18:50:00|295.8|294|295.3|293.8|295.8|294.3|294.8|293.5|54
1584989700000|2020-03-23 18:55:00|295|294|294.8|293.3|296.3|295|294.5|293.3|254
1584990000000|2020-03-23 19:00:00|294.5|293.5|294.8|293.5|295|293.8|294.3|292.8|286
1584990300000|2020-03-23 19:05:00|294.5|293.3|293.8|292.5|295|293.8|293.8|292.5|24
1584990600000|2020-03-23 19:10:00|294|292.8|294.3|293|294.3|293|293.5|292.3|136
1584990900000|2020-03-23 19:15:00|294.5|292.8|294|292.5|294.5|293.3|293.5|292.3|13
1584991200000|2020-03-23 19:20:00|293.8|292.8|293.8|292.5|294.3|293|293.8|292.3|11
1584991500000|2020-03-23 19:25:00|294|292.8|294|292.8|294.8|293.5|293.8|292.5|45
1584991800000|2020-03-23 19:30:00|294.3|293|294|292.8|294.5|293.3|294|292.8|27
1584992100000|2020-03-23 19:35:00|293.8|292.5|294.3|292.8|294.8|293.3|293.8|292.5|15
1584992400000|2020-03-23 19:40:00|294|293|294.3|292.8|294.5|293.3|293.8|292.5|17
1584992700000|2020-03-23 19:45:00|294|293|293.8|292.5|294.3|293|293.8|292.5|3
1584993000000|2020-03-23 19:50:00|294|292.3|294.8|293.5|295|293.8|294|292.3|20
1584993300000|2020-03-23 19:55:00|295|293.3|295.5|294.3|295.8|294.3|294.5|293.3|14
1584993600000|2020-03-23 20:00:00|295.8|294|295.8|294.5|296.3|294.8|295.5|294|49
1584993900000|2020-03-23 20:05:00|295.5|294.3|295.3|294|295.8|294.5|295.3|294|67
1584994200000|2020-03-23 20:10:00|295.5|294.3|295.5|294.3|295.5|294.3|295.3|294|9
1584994500000|2020-03-23 20:15:00|295.8|294.5|296.5|295|296.5|295.3|295.8|294.5|5
1584994800000|2020-03-23 20:20:00|296.8|295.3|298.3|297|298.3|297|296.8|295|359
1584995100000|2020-03-23 20:25:00|298.5|297.3|299|297.8|299|297.8|298.3|297|45
1584995400000|2020-03-23 20:30:00|299.3|298|298.5|297.3|299.5|298.3|298|296.8|19
1584995700000|2020-03-23 20:35:00|298.8|297.5|299|297.5|299.8|298.5|298.5|297|14
1584996000000|2020-03-23 20:40:00|298.8|297.8|298.5|297.3|299.3|298|298.5|297.3|4
1584996300000|2020-03-23 20:45:00|298.3|297|299.3|298|299.3|298|298.3|297|50
1584996600000|2020-03-23 20:50:00|299|297.8|299|297.8|299.5|298|298.8|297.3|10
1584996900000|2020-03-23 20:55:00|299.3|297.5|299.3|297.8|299.8|298.3|299.3|297.5|7
1584997200000|2020-03-23 21:00:00|299.5|297.5|299.8|297.5|299.8|297.5|299.5|297.5|2
1584997500000|2020-03-23 21:05:00|299.3||299.3||299.3||299.3||0
1584997800000|2020-03-23 21:10:00|299.5|297.8|299.8|297.8|299.8|297.8|299.5|297.8|1
1584998100000|2020-03-23 21:15:00||298.5||298.5||298.5||298.5|0
1584998400000|2020-03-23 21:20:00||298||298||298||298|1
1584998700000|2020-03-23 21:25:00|299.5|297.8|299.5|297.3|299.5|297.8|299.3|297.3|0
1584999300000|2020-03-23 21:35:00|299.3||299||299.3||299||0
1584999900000|2020-03-23 21:45:00|299.8|298|301|298.5|301|299|299.8|297.5|39
1585000200000|2020-03-23 21:50:00|300.8|298.8|300.8|298.8|300.8|298.8|300.8|298.8|0
1585000500000|2020-03-23 21:55:00|301|298.3|300.8|298.3|301|298.5|300.8|298.3|4
1585015200000|2020-03-24 02:00:00|309.3|307.8|309|307.3|309.8|308.3|309|307.3|0
1585015500000|2020-03-24 02:05:00|309.3|307.5|308.3|306.5|309.5|307.8|308.3|306.5|0
1585015800000|2020-03-24 02:10:00|308.5|306.8|309.3|307.5|309.3|307.5|308.5|306.8|0
1585016100000|2020-03-24 02:15:00|309|307.8|308.8|307|309.5|308|308.5|307|0
1585016400000|2020-03-24 02:20:00|308.5|306.8|308.5|306.8|308.8|307.3|308|306.5|1
1585016700000|2020-03-24 02:25:00|308.3|307|308.3|306.8|308.5|307|307.5|306|1
1585017000000|2020-03-24 02:30:00|308|306.5|307.8|306.5|308.5|307|307.8|306.3|3
1585017300000|2020-03-24 02:35:00|307.5|306|307.3|306|308|306.5|307.3|305.8|20
1585017600000|2020-03-24 02:40:00|307.5|305.8|307.3|305.8|307.5|306|306.8|305.3|10
1585017900000|2020-03-24 02:45:00|307.5|306|307.3|305.8|307.8|306.3|306.5|305.3|11
1585018200000|2020-03-24 02:50:00|307|306|307|305.5|307.3|306|306.5|305|1
1585018500000|2020-03-24 02:55:00|307.3|305.8|307|305.5|307.3|305.8|306.8|305.3|3
1585018800000|2020-03-24 03:00:00|306.8|305.3|306|304.5|306.8|305.5|306|304.5|1
1585019100000|2020-03-24 03:05:00|306.3|304.8|307|305.5|307.5|306|306.3|304.8|10
1585019400000|2020-03-24 03:10:00|306.8|305.3|306|304.5|306.8|305.5|305.8|304.5|11
1585019700000|2020-03-24 03:15:00|305.8|304.3|305.8|304.3|306.3|304.8|305.5|304.3|19
1585020000000|2020-03-24 03:20:00|306|304.5|305.8|304.5|306.3|305|305.8|304.3|0
1585020300000|2020-03-24 03:25:00|306|304.3|305.8|304.3|306|304.5|305.5|304.3|45
1585020600000|2020-03-24 03:30:00|306|304.5|305.3|304|306|304.5|305.3|304|1
1585020900000|2020-03-24 03:35:00|305.5|303.5|304.8|303.3|305.5|303.8|304|302.8|33
1585021200000|2020-03-24 03:40:00|304.5|303|304.3|302.8|304.8|303.5|303.5|302.3|14
1585021500000|2020-03-24 03:45:00|304|302.5|304.3|302.8|304.3|303|303.5|302|14
1585021800000|2020-03-24 03:50:00|304|303|304.3|302.5|304.3|303|304|302.5|3
1585022100000|2020-03-24 03:55:00|304.5|302.8|304.3|303|304.5|303|304|302.5|10
1585022400000|2020-03-24 04:00:00|304|302.8|304|302.8|304.3|303|303.8|302.3|5
1585022700000|2020-03-24 04:05:00|304.5|303|304|302.5|304.5|303.3|304|302.5|20
1585023000000|2020-03-24 04:10:00|303.8|302.3|303.5|302|304|302.3|303.3|302|0
1585023300000|2020-03-24 04:15:00|303.3|302.3|304|302.5|304.3|302.8|303.3|302|0
1585023600000|2020-03-24 04:20:00|304.3|302.8|305|303.5|305.3|303.8|304.3|302.8|3
1585023900000|2020-03-24 04:25:00|305.3|303.8|305|303.5|305.5|304|304.8|303.3|0
1585024200000|2020-03-24 04:30:00|304.8|303.3|304.3|302.8|305.5|304|304.3|302.8|20
1585024500000|2020-03-24 04:35:00|304.5|303|304.8|303.3|304.8|303.3|304.5|303|3
1585024800000|2020-03-24 04:40:00|305|303.5|305|303.5|305.3|304|304.8|303.3|0
1585025100000|2020-03-24 04:45:00|304.8|303.3|305|303.5|305|303.8|304.3|303|3
1585025400000|2020-03-24 04:50:00|305.3|303.8|305.5|304|305.5|304|304.8|303.3|0
1585025700000|2020-03-24 04:55:00|305.3|304.3|305.5|304|305.8|304.3|305.3|303.8|10
1585026000000|2020-03-24 05:00:00|305.3|303.8|305.3|303.8|305.5|304|305|303.5|9
1585026300000|2020-03-24 05:05:00|305|303.5|305.5|304|305.8|304.3|305|303.5|0
1585026600000|2020-03-24 05:10:00|305.8|304.3|305.5|304|305.8|304.3|305.5|304|1
1585026900000|2020-03-24 05:15:00|305.8|304.3|305.8|304.3|306|304.5|305.8|304.3|0
1585027200000|2020-03-24 05:20:00|305.5|304.5|305.5|304|305.5|304.5|305.5|304|0
1585027500000|2020-03-24 05:25:00|305.3|303.8|305.8|304.3|305.8|304.3|305.3|303.8|2
1585027800000|2020-03-24 05:30:00|306|304.5|304.5|303|306|304.5|304.5|303|0
1585028100000|2020-03-24 05:35:00|304.3|302.8|303|301.5|304.8|303.3|303|301.3|30
1585028400000|2020-03-24 05:40:00|303.3|301.3|304|302.3|304.3|302.5|303.3|301.3|2
1585028700000|2020-03-24 05:45:00|304.3|302.5|304.5|303|304.8|303|304|302.5|1
1585029000000|2020-03-24 05:50:00|304.3|303.3|305.5|304|305.5|304|304.3|303.3|0
1585029300000|2020-03-24 05:55:00|305.3|303.8|306|304.5|306|304.8|305|303.5|16
1585029600000|2020-03-24 06:00:00|305.8|304.3|306|304.5|306|304.8|305.8|304.3|2
1585029900000|2020-03-24 06:05:00|305.8|304.8|306.5|305|306.5|305|305.8|304.5|15
1585030200000|2020-03-24 06:10:00|306.3|305.3|306.8|305.5|306.8|305.5|306.3|304.8|111
1585030500000|2020-03-24 06:15:00|307|305.8|307.3|306|307.8|306.3|306.8|305.5|31
1585030800000|2020-03-24 06:20:00|307.5|306.3|307|305.5|307.8|306.3|306.8|305.5|3
1585031100000|2020-03-24 06:25:00|306.8|305.8|307.3|305.8|307.3|306|306.8|305.3|12
1585031400000|2020-03-24 06:30:00|307|305.5|306.5|305|307.3|306|306.3|304.8|0
1585031700000|2020-03-24 06:35:00|306.3|304.8|307|305.5|307|305.8|305.5|304.3|23
1585032000000|2020-03-24 06:40:00|306.8|305.3|307.3|305.8|307.5|306.3|306.3|305|36
1585032300000|2020-03-24 06:45:00|307.5|306|307.3|306|307.8|306.3|307.3|305.8|146
1585032600000|2020-03-24 06:50:00|307|305.8|308|306.5|308.3|306.8|307|305.8|43
1585032900000|2020-03-24 06:55:00|308.3|306.8|306.8|305.5|308.3|306.8|306.3|305|22
1585033200000|2020-03-24 07:00:00|307|305.3|306.3|304.8|307|305.5|305.3|304|29
1585033500000|2020-03-24 07:05:00|306|305|306.5|305|307|305.8|306|304.8|15
1585033800000|2020-03-24 07:10:00|306.3|304.8|305.8|304.3|306.5|305.3|305.5|304|49
1585034100000|2020-03-24 07:15:00|306|304.5|305.8|304.5|306|304.8|305|303.8|46
1585034400000|2020-03-24 07:20:00|306|304.3|305.5|304.3|306.3|305|305.5|304.3|29
1585034700000|2020-03-24 07:25:00|305.3|304|305.3|304|306|304.8|305|303.8|93
1585035000000|2020-03-24 07:30:00|305.5|303.8|305|303.8|305.5|304.3|304.8|303.5|174
1585035300000|2020-03-24 07:35:00|304.8|303.5|305.8|304.3|305.8|304.5|304.8|303.5|38
1585035600000|2020-03-24 07:40:00|305.5|304.5|305|303.8|306|304.8|304.8|303.5|16
1585035900000|2020-03-24 07:45:00|305.3|303.5|303.8|302.5|305.3|303.8|303.8|302.5|103
1585036200000|2020-03-24 07:50:00|304|302.3|304.5|303.3|304.5|303.3|303.8|302.3|36
1585036500000|2020-03-24 07:55:00|304.8|303|304.8|303.3|304.8|303.5|304.3|303|38
1585036800000|2020-03-24 08:00:00|304.5|303.5|305.3|303.8|306.3|304.8|304.3|302.8|96
1585037100000|2020-03-24 08:05:00|305|303.5|305.3|304|306.3|304.8|304.8|303.5|251
1585037400000|2020-03-24 08:10:00|305|303.8|303.3|301.8|305.5|304.3|303|301.8|247
1585037700000|2020-03-24 08:15:00|303.5|302|300.8|299.5|304.3|303|300.8|299.5|574
1585038000000|2020-03-24 08:20:00|301|299.3|301.3|300|301.5|300.3|300.3|299|466
1585038300000|2020-03-24 08:25:00|301.5|299.8|301.8|300.5|303.8|302.5|300|298.8|1159
1585038600000|2020-03-24 08:30:00|301.5|300.3|302|300.5|302.5|301.3|301.5|300.3|530
1585038900000|2020-03-24 08:35:00|301.8|300.3|303.8|302.5|304|302.8|301.8|300.3|376
1585039200000|2020-03-24 08:40:00|303.5|302.3|303.8|302.3|303.8|302.5|303.3|301.8|118
1585039500000|2020-03-24 08:45:00|303.5|302.5|304.8|303.5|305.5|304|303.5|302.3|82
1585039800000|2020-03-24 08:50:00|305|303.3|304.8|303.3|305.8|304.5|304.5|303.3|85
1585040100000|2020-03-24 08:55:00|305|303.5|306.3|305|306.3|305|305|303.5|173
1585040400000|2020-03-24 09:00:00|306.5|305.3|306.5|305.3|307|305.8|306|304.8|229
1585040700000|2020-03-24 09:05:00|306.8|305.5|307.3|306|307.5|306.3|306.5|305.5|120
1585041000000|2020-03-24 09:10:00|307.5|306.3|307.5|306|307.5|306.3|306.8|305.5|238
1585041300000|2020-03-24 09:15:00|307.3|306.3|307.8|306.5|308|306.8|307|305.8|328
1585041600000|2020-03-24 09:20:00|308|306.8|308.5|307|308.5|307.3|308|306.5|194
1585041900000|2020-03-24 09:25:00|308.8|307.3|309|307.8|309.3|308|308.5|307.3|92
1585042200000|2020-03-24 09:30:00|309.3|308|309|307.8|309.5|308.3|308.8|307.5|416
1585042500000|2020-03-24 09:35:00|308.8|307.5|309|307.8|309.3|308|308.8|307.5|161
1585042800000|2020-03-24 09:40:00|308.8|307.5|309.3|308|309.3|308|308.3|306.8|226
1585043100000|2020-03-24 09:45:00|309|307.8|308.8|307.3|309|307.8|308.5|307.3|57
1585043400000|2020-03-24 09:50:00|308.5|307.5|308.3|307|309|307.5|308.3|307|97
1585043700000|2020-03-24 09:55:00|308|306.8|307.5|306.3|308|307|307.5|306.3|240
1585044000000|2020-03-24 10:00:00|307.8|306.5|308|306.8|308|306.8|307.3|306|142
1585044300000|2020-03-24 10:05:00|307.8|306.5|308.3|307|308.5|307|307.5|306.3|299
1585044600000|2020-03-24 10:10:00|308.5|306.8|308.8|307.5|309|307.8|308.3|306.8|187
1585044900000|2020-03-24 10:15:00|309|307.8|309.8|308.3|310|308.8|308.8|307.3|229
1585045200000|2020-03-24 10:20:00|309.5|308.5|309.8|308.3|310.3|308.8|309.3|308|108
1585045500000|2020-03-24 10:25:00|309.5|308.5|307|305.8|309.5|308.5|307|305.8|332
1585045800000|2020-03-24 10:30:00|307.3|306|306.5|305.3|307.8|306.5|306.5|305.3|124
1585046100000|2020-03-24 10:35:00|306.3|305|306.5|305|306.8|305.3|305.3|304|249
1585046400000|2020-03-24 10:40:00|306.3|304.8|307.3|306|307.8|306.3|306.3|304.8|115
1585046700000|2020-03-24 10:45:00|307|305.8|306.5|305.3|307.3|305.8|306.5|305|24
1585047000000|2020-03-24 10:50:00|306.8|305.5|306|304.5|307|305.8|305.8|304.5|76
1585047300000|2020-03-24 10:55:00|305.8|304.3|305.5|304|306.3|304.8|305|303.8|116
1585047600000|2020-03-24 11:00:00|305.3|304.3|305.5|304|306|304.5|305.3|304|155
1585047900000|2020-03-24 11:05:00|305.3|304.3|305.3|304|305.5|304.3|305|303.5|51
1585048200000|2020-03-24 11:10:00|305.5|304.3|305.5|304.3|305.8|304.5|305.3|303.8|96
1585048500000|2020-03-24 11:15:00|305.8|304.5|304.3|302.8|306.3|305|304|302.5|271
1585048800000|2020-03-24 11:20:00|304|302.5|304.5|303|304.8|303.3|303.8|302.5|104
1585049100000|2020-03-24 11:25:00|304.3|303.3|304.5|303.3|305|303.8|304.3|303|133
1585049400000|2020-03-24 11:30:00|304.8|303.5|304|302.8|304.8|303.5|303.5|302.3|178
1585049700000|2020-03-24 11:35:00|303.8|302.5|303.5|302.3|304|302.8|303.3|302|172
1585050000000|2020-03-24 11:40:00|303.8|302.5|303.3|301.8|304.3|303|303|301.8|127
1585050300000|2020-03-24 11:45:00|303|302|302.5|301.3|303.3|302|302.5|301|122
1585050600000|2020-03-24 11:50:00|302.8|301.5|300.8|299.5|302.8|301.5|300.8|299.5|647
1585050900000|2020-03-24 11:55:00|300.5|299.3|301.5|300.3|301.5|300.3|300.3|299|271
1585051200000|2020-03-24 12:00:00|301.8|300.5|302.3|301|302.8|301.5|301.8|300.3|136
1585051500000|2020-03-24 12:05:00|302.5|300.8|300.8|299.3|302.5|301.3|300.8|299.3|147
1585051800000|2020-03-24 12:10:00|301|299.5|302|300.8|302|300.8|301|299.3|32
1585052100000|2020-03-24 12:15:00|301.8|300.5|302.3|301|303|301.8|301.8|300.5|33
1585052400000|2020-03-24 12:20:00|302.5|300.8|302.8|301.5|303.3|302|302|300.8|7
1585052700000|2020-03-24 12:25:00|303|301.8|303|301.8|303.5|302.3|302.8|301.5|129
1585053000000|2020-03-24 12:30:00|303.3|302|302.5|301|303.8|302.5|302|300.8|128
1585053300000|2020-03-24 12:35:00|302.3|301.3|303|301.8|303.5|302.3|302.3|301|113
1585053600000|2020-03-24 12:40:00|302.8|301.5|303.3|302|303.5|302.3|302.5|301.3|139
1585053900000|2020-03-24 12:45:00|303.5|302.3|304.5|303.3|304.8|303.5|303.5|302|190
1585054200000|2020-03-24 12:50:00|304.8|303.5|305|303.8|305.8|304.5|304.5|303.3|184
1585054500000|2020-03-24 12:55:00|305.3|304|304|302.5|305.5|304|303.5|302.3|732
1585054800000|2020-03-24 13:00:00|304.3|302.8|302.5|301.3|304.3|302.8|302.3|301|623
1585055100000|2020-03-24 13:05:00|302.8|301.5|303.5|302.3|303.5|302.3|302.8|301.5|403
1585055400000|2020-03-24 13:10:00|303.8|302.5|304.5|303|304.8|303.5|303.5|302.3|71
1585055700000|2020-03-24 13:15:00|304.3|303.3|304.3|303|305|303.5|304|302.5|328
1585056000000|2020-03-24 13:20:00|304.5|303.3|306.3|305|306.5|305.3|304.3|303|154
1585056300000|2020-03-24 13:25:00|306.5|305.3|307|305.5|307|305.8|306.3|304.8|164
1585056600000|2020-03-24 13:30:00|307.3|305.8|306|304.8|307.5|306.3|305.5|304.3|210
1585056900000|2020-03-24 13:35:00|306.3|304.5|304.8|303.5|307.3|306|304.5|303.3|339
1585057200000|2020-03-24 13:40:00|305|303.8|302|300.8|305.3|304|301.8|300.5|199
1585057500000|2020-03-24 13:45:00|302.3|301|303|301.8|304|302.5|302|300.8|159
1585057800000|2020-03-24 13:50:00|303.3|302|303.8|302.5|304.3|303|303|301.5|70
1585058100000|2020-03-24 13:55:00|304|302.3|303.3|302|304|302.8|303|301.8|54
1585058400000|2020-03-24 14:00:00|303.5|302.3|303.3|302|303.8|302.3|302.5|301.3|158
1585058700000|2020-03-24 14:05:00|303.5|302.3|303.5|302.3|304|302.5|303|301.5|1145
1585059000000|2020-03-24 14:10:00|303.8|302|304.8|303.3|304.8|303.5|303|301.8|678
1585059300000|2020-03-24 14:15:00|304.5|303|305.3|304|305.3|304|304.3|303|208
1585059600000|2020-03-24 14:20:00|305.5|304.3|306.5|305|306.5|305.3|304.8|303.5|144
1585059900000|2020-03-24 14:25:00|306.3|305.3|307|305.8|307.5|306|306.3|304.8|242
1585060200000|2020-03-24 14:30:00|306.8|305.5|306.5|305.3|307.3|306|306.5|305|212
1585060500000|2020-03-24 14:35:00|306.8|305|307|305.8|307.3|306|305.5|304.3|345
1585060800000|2020-03-24 14:40:00|306.8|305.5|307.3|305.8|307.8|306.5|306.5|305.3|108
1585061100000|2020-03-24 14:45:00|307.5|306|306.8|305.5|307.8|306.5|306.5|305|364
1585061400000|2020-03-24 14:50:00|306.5|305.3|305.5|304.3|306.5|305.3|305.5|304.3|339
1585061700000|2020-03-24 14:55:00|305.8|304.5|306.5|305.3|306.8|305.5|305.5|304.3|208
1585062000000|2020-03-24 15:00:00|306.8|305.5|307.8|306.5|308|306.8|306.5|305.3|260
1585062300000|2020-03-24 15:05:00|307.5|306.3|307.5|306.3|307.8|306.5|307|305.5|195
1585062600000|2020-03-24 15:10:00|307.8|306|308.5|307.3|309|307.8|307.5|306|372
1585062900000|2020-03-24 15:15:00|308.3|307|308.8|307.5|308.8|307.5|307.8|306.5|300
1585063200000|2020-03-24 15:20:00|308.5|307.3|309|307.8|309.5|308|308|306.8|148
1585063500000|2020-03-24 15:25:00|309.3|308|308.5|307.3|309.3|308|308.3|307|90
1585063800000|2020-03-24 15:30:00|308.8|307.5|305.8|304.3|308.8|307.5|305.3|304|376
1585064100000|2020-03-24 15:35:00|305.5|304.5|307.5|306|307.5|306|305.5|304.3|157
1585064400000|2020-03-24 15:40:00|307.3|305.8|306.5|305.3|307.5|306.3|306.5|305.3|243
1585064700000|2020-03-24 15:45:00|306|304.8|306.3|304.8|306.8|305.5|305.3|304|198
1585065000000|2020-03-24 15:50:00|306|305|306|304.8|306.8|305.5|305.8|304.5|89
1585065300000|2020-03-24 15:55:00|306.3|305|306.8|305.5|307.3|306|306|305|472
1585065600000|2020-03-24 16:00:00|307|305.3|306.5|305.3|307.3|305.8|305.5|304.3|319
1585065900000|2020-03-24 16:05:00|306.8|305.5|306.5|305|307.3|306|306|304.8|360
1585066200000|2020-03-24 16:10:00|306.3|305.3|304.5|303.3|306.5|305.3|304.3|303|1196
1585066500000|2020-03-24 16:15:00|304.3|303|304.3|303|305|303.8|304|302.8|588
1585066800000|2020-03-24 16:20:00|304.5|303.3|305|303.5|305|303.8|304|302.8|486
1585067100000|2020-03-24 16:25:00|304.8|303.3|304.3|303|305|303.8|303.3|302|2585
1585067400000|2020-03-24 16:30:00|304|302.8|304|302.8|304.5|303.3|303.5|302.3|280
1585067700000|2020-03-24 16:35:00|304.3|303|304.5|303.3|304.8|303.5|304|302.8|198
1585068000000|2020-03-24 16:40:00|304.3|303|304.8|303.3|304.8|303.5|303.8|302.5|24
1585068300000|2020-03-24 16:45:00|304.5|303.5|305.3|303.8|305.3|303.8|304|302.5|225
1585068600000|2020-03-24 16:50:00|305|304|305.3|304|305.8|304.5|305|303.5|627
1585068900000|2020-03-24 16:55:00|305.5|304.3|305.5|304.3|306|304.8|305.3|304|75
1585069200000|2020-03-24 17:00:00|305.8|304.5|304.5|303.3|306|304.8|304.5|303|121
1585069500000|2020-03-24 17:05:00|304.3|303|303.3|301.8|304.5|303|302.5|301.3|253
1585069800000|2020-03-24 17:10:00|303|301.5|303.3|302|303.5|302.3|302.8|301.3|95
1585070100000|2020-03-24 17:15:00|303|301.8|304|302.5|304|302.5|303|301.8|80
1585070400000|2020-03-24 17:20:00|303.8|302.3|303.5|302|304|302.5|303.3|302|92
1585070700000|2020-03-24 17:25:00|303.8|302.3|304.3|302.8|304.5|303.3|303.5|302|38
1585071000000|2020-03-24 17:30:00|304.5|303|303.3|301.8|304.5|303.3|303|301.8|295
1585071300000|2020-03-24 17:35:00|303|301.5|303.3|301.8|303.5|302.3|302.8|301.5|93
1585071600000|2020-03-24 17:40:00|303.5|302|303.8|302.3|304|302.5|303|301.8|64
1585071900000|2020-03-24 17:45:00|303.5|302|302.3|300.8|303.5|302.3|302|300.8|117
1585072200000|2020-03-24 17:50:00|302|300.5|302|300.8|302.3|301|301.5|300.3|111
1585072500000|2020-03-24 17:55:00|301.8|300.5|301|299.8|302|300.5|300.8|299.5|103
1585072800000|2020-03-24 18:00:00|301.3|300|301.3|299.8|301.5|300.3|301|299.5|87
1585073100000|2020-03-24 18:05:00|301|300|301.3|300|302.3|301|301|299.8|213
1585073400000|2020-03-24 18:10:00|301.5|300.3|302|300.8|302.3|300.8|301.3|300|90
1585073700000|2020-03-24 18:15:00|301.8|300.5|303.5|302.3|303.5|302.3|301.8|300.5|80
1585074000000|2020-03-24 18:20:00|303.8|302.5|305.5|304|305.5|304.3|303.5|302|254
1585074300000|2020-03-24 18:25:00|305.8|304.3|306|304.5|306.3|305|303.8|302.5|158
1585074600000|2020-03-24 18:30:00|305.8|304.3|306.5|305.3|306.8|305.5|305.5|304|499
1585074900000|2020-03-24 18:35:00|306.8|305.5|305.3|303.8|306.8|305.5|305|303.8|70
1585075200000|2020-03-24 18:40:00|305|303.5|304.8|303.3|305.5|304|304.5|303.3|48
1585075500000|2020-03-24 18:45:00|304.5|303.5|304|302.8|304.8|303.5|303.8|302.3|28
1585075800000|2020-03-24 18:50:00|304.3|303|305.3|304|305.3|304|304.3|302.8|208
1585076100000|2020-03-24 18:55:00|305|303.8|306.5|305.3|306.5|305.3|305|303.8|158
1585076400000|2020-03-24 19:00:00|306.3|305|306.3|304.8|306.5|305.3|306|304.5|73
1585076700000|2020-03-24 19:05:00|306|305|306.3|305|306.5|305.3|306|304.8|82
1585077000000|2020-03-24 19:10:00|306|304.8|305.8|304.5|306.5|305.3|305.8|304.3|14
1585077300000|2020-03-24 19:15:00|305.5|304.3|305.5|304.3|305.8|304.5|305.5|304|30
1585077600000|2020-03-24 19:20:00|305.3|304|306.5|305|306.5|305.3|305.3|304|37
1585077900000|2020-03-24 19:25:00|306.3|305.3|306.8|305.3|306.8|305.5|306|304.8|32
1585078200000|2020-03-24 19:30:00|306.5|305.5|307.8|306.5|308|306.5|306.5|305.5|47
1585078500000|2020-03-24 19:35:00|307.5|306.3|308|306.8|308.5|307.3|307.5|306.3|25
1585078800000|2020-03-24 19:40:00|308.3|306.5|306.5|305.3|308.3|306.5|306.5|305.3|68
1585079100000|2020-03-24 19:45:00|306.8|305.5|305.8|304.3|306.8|305.5|305.8|304.3|56
1585079400000|2020-03-24 19:50:00|305.5|304.5|306|304.8|306|304.8|305.5|304.5|9
1585079700000|2020-03-24 19:55:00|305.8|304.5|306|304.5|306|304.8|305.8|304.5|14
1585080000000|2020-03-24 20:00:00|305.8|304.8|305.8|304.5|306|304.8|305.5|304.3|6
1585080300000|2020-03-24 20:05:00|306|304.8|307|305.5|307|305.8|306|304.8|17
1585080600000|2020-03-24 20:10:00|306.8|305.8|308|306.5|308|306.8|306.8|305.8|18
1585080900000|2020-03-24 20:15:00|307.8|306.8|308.5|307.3|308.5|307.3|307.8|306.3|11
1585081200000|2020-03-24 20:20:00|308.3|307|308.5|307|308.8|307.3|308|306.8|7
1585081500000|2020-03-24 20:25:00|308.8|307.3|308.8|307.3|309|307.5|308.3|307|4
1585081800000|2020-03-24 20:30:00|309|307.5|309.3|307.5|309.5|308|308.8|307.3|14
1585082100000|2020-03-24 20:35:00|309|307.8|309.3|307.5|309.5|308|308.8|307|4
1585082400000|2020-03-24 20:40:00|309.5|307.8|309.5|308.3|309.5|308.3|309.3|307.8|0
1585082700000|2020-03-24 20:45:00|309.3|308|310|308.5|310.8|309|309|307.5|170
1585083000000|2020-03-24 20:50:00|310.3|308.3|310.3|308.5|310.3|308.5|309.8|308.3|29
1585083300000|2020-03-24 20:55:00|310.5|308.8|308.8|307|310.8|309|308.5|307|39
1585083600000|2020-03-24 21:00:00|309|306.8|309|307.3|309|307.3|308.8|306.8|0
1585083900000|2020-03-24 21:05:00|309.3|307.5|309.8|308|309.8|308|309|307.5|15
1585084200000|2020-03-24 21:10:00|310|308.3|310.8|308.8|310.8|308.8|310|308.3|7
1585084500000|2020-03-24 21:15:00|310.5|308.5|310.5|309|310.5|309.3|310.3|308.5|6
1585084800000|2020-03-24 21:20:00|310.8||310.5||310.8||310.5||10
1585085100000|2020-03-24 21:25:00|310.8|309.5|311.5|309.5|312|309.5|310.8|309.5|34
1585085400000|2020-03-24 21:30:00|311.3|309.8|312.3|310.3|312.3|310.3|311.3|309.8|55
1585085700000|2020-03-24 21:35:00|312|310|311.8|310|312|310.3|311.3|310|56
1585086000000|2020-03-24 21:40:00|312|310.3|312|310.3|312.5|310.3|312|310.3|18
1585086300000|2020-03-24 21:45:00||310||310||310||310|0
1585086600000|2020-03-24 21:50:00|312.3||312.3||312.3||312.3||0
1585086900000|2020-03-24 21:55:00|312.5|309.8|312.3|309.8|312.5|309.8|312.3|309.8|1
1585101600000|2020-03-25 02:00:00|311.8|310.8|312|310.5|312.3|310.8|311.3|310|30
1585101900000|2020-03-25 02:05:00|312.3|310.8|311.5|310|313.3|311.5|311.3|309.8|9
1585102200000|2020-03-25 02:10:00|311.3|310.3|311.3|309.8|311.5|310.3|311.3|309.8|0
1585102500000|2020-03-25 02:15:00|311.5|309.5|311.3|309.8|311.5|309.8|310.8|309.5|15
1585102800000|2020-03-25 02:20:00|311|310|310.8|309.5|311.3|310|310.8|309.3|6
1585103100000|2020-03-25 02:25:00|311|309.3|310.3|308.8|311|309.5|309.8|308.5|12
1585103400000|2020-03-25 02:30:00|310|308.5|309.3|307.8|310|308.5|309.3|307.8|10
1585103700000|2020-03-25 02:35:00|309.5|307.5|309.3|307.8|309.5|308|309.3|307.5|0
1585104000000|2020-03-25 02:40:00|309.5|308|309.8|308.3|309.8|308.3|309.3|307.8|0
1585104300000|2020-03-25 02:45:00|310|308.5|310|308.5|310|308.5|309.8|308|0
1585104600000|2020-03-25 02:50:00|309.8|308.3|309.8|308.3|310|308.5|309.3|307.8|14
1585104900000|2020-03-25 02:55:00|310|308.5|310.3|308.8|310.3|308.8|310|308.3|0
1585105200000|2020-03-25 03:00:00|310|308.5|310.3|308.8|310.3|308.8|310|308.5|1
1585105500000|2020-03-25 03:05:00|310.5|309|310.3|308.8|310.5|309.3|310|308.8|1
1585105800000|2020-03-25 03:10:00|310|309|310|308.5|310|309|310|308.5|5
1585106100000|2020-03-25 03:15:00|310.3|308.8|310.3|308.8|310.5|309|309.8|308.3|2
1585106400000|2020-03-25 03:20:00|310.5|308.5|309.8|308.3|310.5|308.5|309.5|308|0
1585106700000|2020-03-25 03:25:00|309.5|308|309.3|307.8|309.8|308.3|309|307.5|1
1585107000000|2020-03-25 03:30:00|309.5|308|309.3|307.8|309.8|308.3|309|307.5|1
1585107300000|2020-03-25 03:35:00|309|308|309.5|308|309.5|308|309|307.5|4
1585107600000|2020-03-25 03:40:00|309.3|307.8|309.5|308|309.5|308|309|307.8|0
1585107900000|2020-03-25 03:45:00|309.3|308.3|309.8|308.5|310|308.5|309.3|308|1
1585108200000|2020-03-25 03:50:00||308.3||308.3||308.5||308|0
1585108500000|2020-03-25 03:55:00|310|308.5|310|308.5|310|308.5|309.8|308.3|5
1585108800000|2020-03-25 04:00:00|309.8|308.3|309.8|308.5|310|308.5|309.8|308.3|0
1585109100000|2020-03-25 04:05:00|310|308.8|310.3|308.8|310.3|308.8|309.8|308.8|0
1585109400000|2020-03-25 04:10:00|310|308.5|310.3|308.8|310.3|308.8|310|308.5|0
1585109700000|2020-03-25 04:15:00|310|308.5|309.8|308.3|310.3|308.8|309.5|308|0
1585110000000|2020-03-25 04:20:00|309.5|308.5|309.8|308.3|309.8|308.5|309.5|308.3|0
1585110300000|2020-03-25 04:25:00|309.5|308|309.5|308.3|309.8|308.3|309.5|308|0
1585110600000|2020-03-25 04:30:00|309.8|308|309.5|308.3|309.8|308.5|309.5|308|0
1585110900000|2020-03-25 04:35:00|309.8|308.5|310|308.8|310|308.8|309.5|308.3|0
1585111200000|2020-03-25 04:40:00|309.8|308.5|309.5|308.3|310|308.8|309.5|308.3|0
1585111500000|2020-03-25 04:45:00|309.8|308|309.8|308.5|309.8|308.5|309.3|308|0
1585111800000|2020-03-25 04:50:00|309.5|308.3|309.8|308.3|310|308.5|309.5|308|0
1585112100000|2020-03-25 04:55:00|309.5|308.5|311.3|309.8|311.5|310|309.5|308.3|0
1585112400000|2020-03-25 05:00:00|311.5|310|311.5|310|311.5|310.3|310.5|309.3|21
1585112700000|2020-03-25 05:05:00|311.3|310.3|311.5|310|311.8|310.3|311.3|310|10
1585113000000|2020-03-25 05:10:00|311.8|310.3|311|309.5|311.8|310.3|310.8|309.3|0
1585113300000|2020-03-25 05:15:00|310.8|309.3|310.3|308.8|311|309.5|310.3|308.8|21
1585113600000|2020-03-25 05:20:00|310|308.5|310.8|309.3|310.8|309.3|310|308.5|8
1585113900000|2020-03-25 05:25:00|310.5|309.5|311.3|310|311.3|310|310.5|309.5|4
1585114200000|2020-03-25 05:30:00|311|309.8|310.5|309.3|311|309.8|310.5|309.3|41
1585114500000|2020-03-25 05:35:00|310.8|309.5|311.5|310|311.5|310.3|310.5|309.3|2
1585114800000|2020-03-25 05:40:00|311.8|310.3|311.5|310|312|310.5|311.3|310|25
1585115100000|2020-03-25 05:45:00|311.3|310.3|311.5|310|311.8|310.3|311.3|309.8|0
1585115400000|2020-03-25 05:50:00|311.3|310.3|311.8|310.3|312|310.5|311.3|310|0
1585115700000|2020-03-25 05:55:00|312|310.5|312.3|310.8|312.5|311|312|310.3|0
1585116000000|2020-03-25 06:00:00|312|311|312|310.8|312.3|311|311.8|310.3|0
1585116300000|2020-03-25 06:05:00|312.3|310.5|312|310.5|312.3|310.8|311.8|310.3|11
1585116600000|2020-03-25 06:10:00|312.3|310.8|310.8|309.3|312.3|310.8|310.5|309.3|9
1585116900000|2020-03-25 06:15:00|311|309.5|311|309.5|311.3|310|310.5|309.3|10
1585117200000|2020-03-25 06:20:00|311.3|309.8|311.3|310|311.3|310|311|309.5|0
1585117500000|2020-03-25 06:25:00|311.5|309.8|311.5|310|311.5|310|311|309.8|29
1585117800000|2020-03-25 06:30:00|311.8|310.3|311|309.8|311.8|310.3|311|309.5|0
1585118100000|2020-03-25 06:35:00|310.8|309.5|311|309.5|311|309.8|310.5|309.3|11
1585118400000|2020-03-25 06:40:00|311.5|309.8|311.8|310.3|311.8|310.5|311.3|309.5|4
1585118700000|2020-03-25 06:45:00|311.5|310|311.8|310.5|312|310.5|311.5|310|44
1585119000000|2020-03-25 06:50:00|312|310.3|311.5|310.3|312|310.5|311.5|310|14
1585119300000|2020-03-25 06:55:00|311.3|310|311.3|310|311.8|310.5|311.3|310|11
1585119600000|2020-03-25 07:00:00|311|309.8|311|309.8|311.5|310.3|311|309.8|8
1585119900000|2020-03-25 07:05:00|311.3|309.5|310.3|309|311.3|309.8|310.3|309|11
1585120200000|2020-03-25 07:10:00|310.5|308.8|310.3|308.8|310.5|309|309.8|308.5|27
1585120500000|2020-03-25 07:15:00|310.5|309|309.5|308.3|310.5|309|309.3|308|136
1585120800000|2020-03-25 07:20:00|309.3|308|309|307.8|309.5|308.3|309|307.5|479
1585121100000|2020-03-25 07:25:00|309.3|307.5|309.5|308|310|308.8|309.3|307.5|45
1585121400000|2020-03-25 07:30:00|309.8|308.3|311.3|310|312.5|311.3|309.5|308|259
1585121700000|2020-03-25 07:35:00|311|309.8|311|309.8|311.5|310|310.8|309.3|83
1585122000000|2020-03-25 07:40:00|311.3|310|310.5|309.3|311.5|310|310.5|309|69
1585122300000|2020-03-25 07:45:00|310.3|309|309.8|308.3|310.5|309.3|309.5|308.3|19
1585122600000|2020-03-25 07:50:00|310|308.5|310|308.8|310.3|308.8|309.5|308|69
1585122900000|2020-03-25 07:55:00|309.8|308.5|309.5|308.3|310|308.8|309.3|308|337
1585123200000|2020-03-25 08:00:00|309.8|308|307.5|306|309.8|308|307.3|306|618
1585123500000|2020-03-25 08:05:00|307.3|305.8|307.8|306.5|308.8|307.3|307|305.8|277
1585123800000|2020-03-25 08:10:00|308|306.8|307|305.8|308|306.8|306.3|305|544
1585124100000|2020-03-25 08:15:00|307.3|306|308.3|307|308.5|307|306.5|305.3|255
1585124400000|2020-03-25 08:20:00|308.5|306.8|309.3|308|309.5|308.3|308.3|306.8|150
1585124700000|2020-03-25 08:25:00|309|307.8|306|304.5|309.3|307.8|306|304.5|359
1585125000000|2020-03-25 08:30:00|306.5|304.8|306.3|304.8|307|305.8|305.8|304.5|610
1585125300000|2020-03-25 08:35:00|306|304.5|305.3|304|306.5|305|305.3|303.8|286
1585125600000|2020-03-25 08:40:00|305|303.8|306|304.5|306.3|304.8|304.8|303.5|187
1585125900000|2020-03-25 08:45:00|305.8|304.8|306|304.5|306.5|305.3|305.5|304.3|99
1585126200000|2020-03-25 08:50:00|305.8|304.8|306.5|305.3|306.8|305.5|305.8|304.5|51
1585126500000|2020-03-25 08:55:00|306.8|305|306.3|305|307|305.5|306|304.8|74
1585126800000|2020-03-25 09:00:00|306.5|305.3|307|305.8|307.3|305.8|306|304.5|48
1585127100000|2020-03-25 09:05:00|307.3|305.5|308.3|307|308.3|307|306.8|305.5|296
1585127400000|2020-03-25 09:10:00|308|306.8|307.3|306|308.3|307|306.8|305.3|86
1585127700000|2020-03-25 09:15:00|307.5|305.8|307|305.8|307.5|305.8|306.3|305|103
1585128000000|2020-03-25 09:20:00|306.8|305.5|307|305.5|307|305.8|306.3|305|252
1585128300000|2020-03-25 09:25:00|306.8|305.8|307.3|305.8|307.5|306.3|306.8|305.5|32
1585128600000|2020-03-25 09:30:00|307|306|307.8|306.5|308.3|306.8|307|306|106
1585128900000|2020-03-25 09:35:00|307.5|306.3|307.5|306.3|307.8|306.5|307.5|306|47
1585129200000|2020-03-25 09:40:00|307.3|306|306.5|305|307.3|306|306.3|305|247
1585129500000|2020-03-25 09:45:00|306.8|305.3|306.5|305|307|305.8|306.5|305|41
1585129800000|2020-03-25 09:50:00|306.3|304.8|305.5|304.3|306.5|305.3|305.5|304.3|270
1585130100000|2020-03-25 09:55:00|305.8|304.5|306.3|305|306.5|305.3|305.5|304.3|221
1585130400000|2020-03-25 10:00:00|306|304.8|305.8|304.5|306|304.8|305.3|304|107
1585130700000|2020-03-25 10:05:00|305.5|304.3|305.3|304|305.8|304.5|305|303.8|185
1585131000000|2020-03-25 10:10:00|305|303.8|305.3|304|305.5|304.3|305|303.5|57
1585131300000|2020-03-25 10:15:00|305.5|303.8|305.5|304.3|305.8|304.3|305.3|303.8|80
1585131600000|2020-03-25 10:20:00|305.8|304.5|305.3|304|306|304.5|305|303.8|204
1585131900000|2020-03-25 10:25:00|305|303.8|305|303.8|305.3|304|304.5|303|322
1585132200000|2020-03-25 10:30:00|305.3|304|305.3|303.8|306|304.8|305|303.8|90
1585132500000|2020-03-25 10:35:00|305|303.5|305|303.5|305.3|303.8|304.3|303|143
1585132800000|2020-03-25 10:40:00|304.8|303.8|303.3|302|305|303.8|302.5|301|405
1585133100000|2020-03-25 10:45:00|303|301.8|301.8|300.3|303.3|302|301.3|300|368
1585133400000|2020-03-25 10:50:00|301.5|300|300.5|299.3|302|300.8|300.5|299|299
1585133700000|2020-03-25 10:55:00|300.3|299|300.8|299.5|301|299.8|299.5|298.3|532
1585134000000|2020-03-25 11:00:00|301|299.3|302.8|301.5|303|301.5|300.8|299.3|1019
1585134300000|2020-03-25 11:05:00|303|301.3|303|301.8|303.5|302|302.5|301|167
1585134600000|2020-03-25 11:10:00|302.8|301.5|304.3|302.8|304.3|303|302.8|301.3|441
1585134900000|2020-03-25 11:15:00|304|303|304.5|303.3|304.8|303.5|303.8|302.5|71
1585135200000|2020-03-25 11:20:00|304.8|303.5|304.3|303|304.8|303.5|304|302.8|175
1585135500000|2020-03-25 11:25:00|304.5|303.3|304.5|303|305|303.8|304.3|303|386
1585135800000|2020-03-25 11:30:00|304.8|303.3|303.3|302|305.3|304|303.3|302|427
1585136100000|2020-03-25 11:35:00|303.5|302.3|304.3|303|304.5|303|303|301.8|94
1585136400000|2020-03-25 11:40:00|304.5|302.8|305.3|304|305.3|304|304.3|302.8|168
1585136700000|2020-03-25 11:45:00|305|303.8|305.3|303.8|305.3|304|304.3|303|11
1585137000000|2020-03-25 11:50:00|305|303.5|305|303.5|305|303.8|304.5|303.3|28
1585137300000|2020-03-25 11:55:00|304.8|303.8|305.3|304|305.3|304|304.5|303|58
1585137600000|2020-03-25 12:00:00|305.5|304.3|305.8|304.5|305.8|304.5|304.3|303|204
1585137900000|2020-03-25 12:05:00|305.5|304.3|305.3|304|306|304.8|305|303.8|127
1585138200000|2020-03-25 12:10:00|305.5|303.8|305.3|304|305.8|304.5|304.8|303.5|189
1585138500000|2020-03-25 12:15:00|305|303.8|305.3|303.8|305.5|304|304.8|303.5|30
1585138800000|2020-03-25 12:20:00|305|304|305.5|304|305.5|304.3|304.8|303.3|64
1585139100000|2020-03-25 12:25:00|305.3|304.3|304.5|303.3|305.5|304.3|304.3|303|42
1585139400000|2020-03-25 12:30:00|304.8|303.5|304.8|303.3|305|303.8|304.5|303.3|20
1585139700000|2020-03-25 12:35:00|305|303.5|304|302.8|305.3|303.8|303.8|302.3|58
1585140000000|2020-03-25 12:40:00|304.3|303|305.8|304.5|306|304.5|304.3|303|95
1585140300000|2020-03-25 12:45:00|306|304.3|305.5|304.3|306|304.8|305.5|304.3|136
1585140600000|2020-03-25 12:50:00|305.8|304|305.5|304.3|305.8|304.5|305|303.8|60
1585140900000|2020-03-25 12:55:00|305.8|304|305|303.8|306.3|305|305|303.8|298
1585141200000|2020-03-25 13:00:00|305.3|304|304.5|303.3|305.5|304.3|304|302.8|143
1585141500000|2020-03-25 13:05:00|304.3|303|304.5|303.3|305|303.5|304|302.5|65
1585141800000|2020-03-25 13:10:00|304.8|303.5|304.8|303.3|305.3|304|304.8|303.3|104
1585142100000|2020-03-25 13:15:00|304.5|303|303.8|302.5|304.5|303.3|303.5|302|139
1585142400000|2020-03-25 13:20:00|304|302.8|304.3|303|304.5|303.3|303.5|302|87
1585142700000|2020-03-25 13:25:00|304|302.8|305|303.8|305.3|303.8|304|302.8|122
1585143000000|2020-03-25 13:30:00|304.8|303.5|304.3|303|305|303.5|303.3|302|439
1585143300000|2020-03-25 13:35:00|304.5|303.3|305.8|304.5|305.8|304.5|304.3|303.3|115
1585143600000|2020-03-25 13:40:00|306|304.8|306.5|305.3|306.8|305.5|305.8|304.5|184
1585143900000|2020-03-25 13:45:00|306.8|305.5|307|305.5|307|305.5|305.5|304.3|295
1585144200000|2020-03-25 13:50:00|306.8|305.8|305|303.8|307.3|306|305|303.8|211
1585144500000|2020-03-25 13:55:00|305.3|303.5|306.3|305|306.5|305.3|305|303.5|66
1585144800000|2020-03-25 14:00:00|306.5|304.5|305.8|304.3|306.5|304.8|305.3|303.8|244
1585145100000|2020-03-25 14:05:00|306|304.5|306.3|305|306.5|305.3|305.5|304.3|695
1585145400000|2020-03-25 14:10:00|306.5|305.3|305.5|304|306.5|305.3|305|303.8|851
1585145700000|2020-03-25 14:15:00|305.3|304.3|303.5|302.3|306|304.5|303.5|302|405
1585146000000|2020-03-25 14:20:00|303.3|302|303.8|302.3|304.8|303.5|303.3|302|130
1585146300000|2020-03-25 14:25:00|303.5|302.5|305.5|304|305.5|304.3|303.5|302.3|131
1585146600000|2020-03-25 14:30:00|305|303.5|305|303.8|305.8|304.5|304.5|303|214
1585146900000|2020-03-25 14:35:00|305.3|304|306.5|305.3|306.8|305.5|304.5|303|121
1585147200000|2020-03-25 14:40:00|306.8|305|306|304.8|307.5|306.3|305.5|304.3|232
1585147500000|2020-03-25 14:45:00|306.3|305|304.8|303.3|306.3|305|304|302.5|144
1585147800000|2020-03-25 14:50:00|304.5|303|305|303.5|305.8|304.3|304.5|303|111
1585148100000|2020-03-25 14:55:00|305.3|303.8|306.5|305|306.5|305.3|305|303.5|396
1585148400000|2020-03-25 15:00:00|306.3|305.3|307|305.5|307.5|306|306.3|305|122
1585148700000|2020-03-25 15:05:00|307.3|305.8|309.3|307.8|309.3|308|306.5|305.3|487
1585149000000|2020-03-25 15:10:00|309|308|309.8|308.5|310|308.5|308.8|307.5|337
1585149300000|2020-03-25 15:15:00|310|308.8|309.3|308|311.3|310|309.3|308|229
1585149600000|2020-03-25 15:20:00|309.5|308.3|309.3|308|309.8|308.5|308.3|306.8|341
1585149900000|2020-03-25 15:25:00|309|307.8|309.5|308|310.3|309|308.5|307.3|229
1585150200000|2020-03-25 15:30:00|309.3|308.3|310.5|309.3|311.5|310|309.3|308|322
1585150500000|2020-03-25 15:35:00|310.8|309.5|310.5|309|311|309.5|309.3|308|347
1585150800000|2020-03-25 15:40:00|310.8|309.3|310|308.5|311.3|310|309.5|308|146
1585151100000|2020-03-25 15:45:00|309.8|308.8|308.8|307.3|310|308.8|308.5|307.3|386
1585151400000|2020-03-25 15:50:00|309|307.5|308.3|306.8|309.3|308|308|306.5|1142
1585151700000|2020-03-25 15:55:00|308|307|307|305.8|308.5|307.3|306.8|305.5|415
1585152000000|2020-03-25 16:00:00|306.8|305.5|307.5|306|308.5|307|306.8|305.5|618
1585152300000|2020-03-25 16:05:00|307.3|306.3|306.5|305.3|307.8|306.5|306|304.8|534
1585152600000|2020-03-25 16:10:00|306.8|305.5|307|305.8|307.3|305.8|306.5|305.3|1034
1585152900000|2020-03-25 16:15:00|306.8|305.5|306.8|305.5|307.3|306|306.3|305|602
1585153200000|2020-03-25 16:20:00|307|305.8|307|305.8|307.8|306.5|306|304.8|971
1585153500000|2020-03-25 16:25:00|306.8|305.5|306.3|305|307.3|306|306.3|305|1514
1585153800000|2020-03-25 16:30:00|306|304.8|307|305.8|307|305.8|306|304.8|319
1585154100000|2020-03-25 16:35:00|306.8|305.5|308.8|307.5|308.8|307.5|306.8|305.3|801
1585154400000|2020-03-25 16:40:00|309|307.3|308|306.8|310|308.5|308|306.5|120
1585154700000|2020-03-25 16:45:00|307.8|306.5|308.8|307.3|309.3|308|307.8|306.5|175
1585155000000|2020-03-25 16:50:00|309.3|307.8|310|308.5|310.8|309.5|309|307.8|468
1585155300000|2020-03-25 16:55:00|309.8|308.8|310.8|309.3|311|309.8|309.8|308.5|105
1585155600000|2020-03-25 17:00:00|310.5|309|309.8|308.3|310.8|309.3|309.5|308.3|33
1585155900000|2020-03-25 17:05:00|310|308.5|310.5|309.3|311|309.5|309.8|308.5|133
1585156200000|2020-03-25 17:10:00|310.3|309|311.3|310|311.5|310.3|310.3|309|46
1585156500000|2020-03-25 17:15:00|311.5|309.8|311.3|309.8|311.5|310|310.5|309|37
1585156800000|2020-03-25 17:20:00|311.5|310|312|310.8|312.3|311|311.5|309.8|15
1585157100000|2020-03-25 17:25:00|312.3|310.5|312.5|311.3|312.5|311.3|311.5|310|56
1585157400000|2020-03-25 17:30:00|312.3|311|314|312.5|314|312.5|312.3|311|180
1585157700000|2020-03-25 17:35:00|313.8|312.8|313.8|312.5|314.5|313.3|313.5|312.3|94
1585158000000|2020-03-25 17:40:00|314|312.8|314.8|313.3|315|313.8|313.8|312.3|461
1585158300000|2020-03-25 17:45:00|314.5|313.5|315|313.8|315.5|314.3|314.5|313.3|453
1585158600000|2020-03-25 17:50:00|315.3|313.5|312.3|311|315.3|314|312.3|311|297
1585158900000|2020-03-25 17:55:00|312.5|310.8|313.5|312.3|313.5|312.3|312.3|310.8|69
1585159200000|2020-03-25 18:00:00|313.8|312|313.3|312|314|312.5|312.8|311.5|30
1585159500000|2020-03-25 18:05:00|313.5|312.3|313.3|311.8|313.5|312.3|312.8|311.3|61
1585159800000|2020-03-25 18:10:00|313.5|312|314.8|313.5|314.8|313.5|313|311.8|29
1585160100000|2020-03-25 18:15:00|314.5|313.3|313.8|312.5|314.8|313.5|313.5|312|248
1585160400000|2020-03-25 18:20:00|314|312.3|313.5|312|314|312.5|313|311.8|11
1585160700000|2020-03-25 18:25:00|313.3|312.3|312.5|311.3|313.8|312.5|312|310.8|433
1585161000000|2020-03-25 18:30:00|312.3|311|312|310.8|312.3|311.3|311.5|310.3|400
1585161300000|2020-03-25 18:35:00|312.3|311|311.8|310.5|312.5|311.3|311.8|310.5|13
1585161600000|2020-03-25 18:40:00|312|310.8|311.3|310|312.3|310.8|311.3|310|39
1585161900000|2020-03-25 18:45:00|311.5|310.3|311.5|310.3|311.8|310.3|311.3|310|10
1585162200000|2020-03-25 18:50:00|311.8|310|311.8|310.3|311.8|310.5|311.3|309.8|310
1585162500000|2020-03-25 18:55:00|311.5|310.5|312.5|311.3|312.8|311.5|311.5|310.3|29
1585162800000|2020-03-25 19:00:00|312.3|311|313|311.8|313.3|312|312.3|311|2
1585163100000|2020-03-25 19:05:00|313.3|311.5|312.3|310.8|313.3|311.8|312|310.8|18
1585163400000|2020-03-25 19:10:00|312|310.5|312.8|311.3|312.8|311.5|311.8|310.5|6
1585163700000|2020-03-25 19:15:00|312.5|311.5|312.8|311.5|313|311.8|312.5|311.3|9
1585164000000|2020-03-25 19:20:00|313|311.8|312.8|311.3|313|311.8|312.5|311.3|12
1585164300000|2020-03-25 19:25:00|312.5|311|312.5|311.3|312.8|311.5|312|310.8|50
1585164600000|2020-03-25 19:30:00|312.8|311.5|312.5|311.3|313.3|311.8|312.5|311.3|8
1585164900000|2020-03-25 19:35:00|312.8|311.5|313.3|312|313.5|312.3|312.5|311.3|10
1585165200000|2020-03-25 19:40:00|313.5|312.3|313.5|312.3|314|312.8|313.3|312|32
1585165500000|2020-03-25 19:45:00|313.8|312|313.8|312.5|314.3|312.8|313.5|312|5
1585165800000|2020-03-25 19:50:00|313.5|312.3|312.8|311.3|313.8|312.3|312.5|311.3|34
1585166100000|2020-03-25 19:55:00|312.5|311.5|313|311.5|313|311.8|312.5|311.3|44
1585166400000|2020-03-25 20:00:00|312.8|311.3|311.8|310.5|313.5|312|311.5|310.3|14
1585166700000|2020-03-25 20:05:00|311.5|310.3|312|310.8|312.3|310.8|311.3|310|6
1585167000000|2020-03-25 20:10:00|311.8|310.5|311.3|309.8|311.8|310.5|311|309.8|5
1585167300000|2020-03-25 20:15:00|311|309.5|311.5|310.3|311.5|310.3|311|309.5|2
1585167600000|2020-03-25 20:20:00|311.8|310|311.3|309.8|311.8|310.3|311|309.8|0
1585167900000|2020-03-25 20:25:00|311.5|310|311|309.5|311.5|310|310.8|309.5|31
1585168200000|2020-03-25 20:30:00|311.3|309.8|311|309.5|311.3|309.8|310.8|309.5|0
1585168500000|2020-03-25 20:35:00|310.8|309.8|311|309.8|311|309.8|310.8|309.5|0
1585168800000|2020-03-25 20:40:00|311.3|309.5|311.3|310|311.3|310|311|309.5|7
1585169100000|2020-03-25 20:45:00|311.5|310.3|311|309.8|312.3|310.8|311|309.5|34
1585169400000|2020-03-25 20:50:00|311.3|309.5|310.8|309.3|311.3|309.8|310.5|309|0
1585169700000|2020-03-25 20:55:00|311|309.5|310.5|309.3|311|309.5|310.5|309.3|1
1585170000000|2020-03-25 21:00:00|310.8|309|310.8|309.3|310.8|309.3|310.8|309|0
1585170300000|2020-03-25 21:05:00||309||308.8||309||308.8|0
1585170600000|2020-03-25 21:10:00|310.5|308.5|310.3|308|310.5|308.5|310.3|308|0
1585170900000|2020-03-25 21:15:00||308.3||308.3||308.3||308|0
1585171200000|2020-03-25 21:20:00|310.5|308|310.5|308.3|310.5|308.5|310.5|308|0
1585171500000|2020-03-25 21:25:00|311.3|309.3|311.3|309.3|311.3|309.3|311.3|309.3|0
1585171800000|2020-03-25 21:30:00|||||||||31
1585172100000|2020-03-25 21:35:00|311.5|309.5|311.5|309.5|311.5|309.5|311.5|309.5|0
1585172700000|2020-03-25 21:45:00|311.8||311.8||311.8||311.8||6
1585173300000|2020-03-25 21:55:00|312||312||312||312||2
1585188000000|2020-03-26 02:00:00|308.8|307.3|308.5|306.8|309|307.5|308|306.5|1
1585188300000|2020-03-26 02:05:00|308.8|307|308|306.5|308.8|307.3|307.8|306.3|0
1585188600000|2020-03-26 02:10:00|308.3|306.8|308.3|306.8|308.3|307|308|306.5|2
1585188900000|2020-03-26 02:15:00|308.5|307|308.5|306.8|308.8|307|308.3|306.8|0
1585189200000|2020-03-26 02:20:00|308.8|307|308.5|307|308.8|307.3|308.5|307|1
1585189500000|2020-03-26 02:25:00|308.8|307.3|308.5|307|308.8|307.3|308.5|307|0
1585189800000|2020-03-26 02:30:00|308.3|307.3|308|306.8|308.3|307.3|308|306.8|1
1585190100000|2020-03-26 02:35:00|308.3|306.5|308.5|307.3|308.5|307.3|308|306.5|0
1585190400000|2020-03-26 02:40:00|308.3|307|308.5|307.3|308.5|307.3|308.3|307|10
1585190700000|2020-03-26 02:45:00|308.8|307.5|308.8|307.3|308.8|307.5|308.5|307.3|22
1585191000000|2020-03-26 02:50:00|308.5|307|308.5|307.3|308.8|307.3|308.5|307|0
1585191300000|2020-03-26 02:55:00|308.8|307|308.8|307.3|309|307.5|308.8|307|0
1585191600000|2020-03-26 03:00:00|309|307.5|309|307.5|309|307.5|308.8|307.5|2
1585191900000|2020-03-26 03:05:00|308.8|307.8|309|307.8|309.5|308|308.8|307.5|56
1585192200000|2020-03-26 03:10:00|309.3|308|309|307.8|309.3|308|309|307.8|1
1585192500000|2020-03-26 03:15:00|309.3|307.5|309|307.5|309.3|307.5|308.5|307|1
1585192800000|2020-03-26 03:20:00|308.8|307.8|308.5|307.3|309|307.8|308.5|307.3|0
1585193100000|2020-03-26 03:25:00|308.8|307.5|309|307.5|309.3|308|308.8|307.5|1
1585193400000|2020-03-26 03:30:00|309.3|307.8|308.5|307.3|309.3|307.8|308.5|307|2
1585193700000|2020-03-26 03:35:00|308.8|307|308.8|307.3|308.8|307.3|308.5|307|5
1585194000000|2020-03-26 03:40:00|308.5|307|308.5|307|308.5|307.3|308.5|307|65
1585194300000|2020-03-26 03:45:00|309|307.3|309.3|307.8|309.3|308|309|307.3|15
1585194600000|2020-03-26 03:50:00|309.5|308|309.5|308|309.5|308|309.3|307.8|0
1585194900000|2020-03-26 03:55:00|309.3|308.3|309.3|308|309.5|308.3|309.3|308|0
1585195200000|2020-03-26 04:00:00|309.5|307.8|309.3|307.8|309.5|308|309|307.8|1
1585195500000|2020-03-26 04:05:00|309.5|308|309.3|308|309.5|308|309|307.5|0
1585195800000|2020-03-26 04:10:00|309.5|307.8|309.5|308.3|309.8|308.3|309.3|307.8|0
1585196100000|2020-03-26 04:15:00|309.8|308|309.3|307.8|309.8|308.5|309.3|307.8|20
1585196400000|2020-03-26 04:20:00|309|307.5|309.3|307.8|309.3|307.8|308.8|307.5|0
1585196700000|2020-03-26 04:25:00|309|307.5|309|307.8|309.3|307.8|309|307.5|0
1585197000000|2020-03-26 04:30:00|309.3||309||309.3||309||10
1585197300000|2020-03-26 04:35:00||307.5||307.5||307.8||307.5|0
1585197600000|2020-03-26 04:40:00||307.8||307.8||307.8||307.5|8
1585197900000|2020-03-26 04:45:00|||||||||3
1585198500000|2020-03-26 04:55:00|309.3|308|309.5|308|309.5|308|309.3|308|17
1585198800000|2020-03-26 05:00:00|309.3|307.8|308.8|307.5|309.5|308|308.8|307.5|2
1585199100000|2020-03-26 05:05:00|309|307.3|309|307.5|309|307.8|308.5|307.3|10
1585199400000|2020-03-26 05:10:00|309.3|307.8|309.3|307.8|309.3|308|309.3|307.5|0
1585199700000|2020-03-26 05:15:00||308||308||308||307.8|1
1585200000000|2020-03-26 05:20:00|309.5|308.3|309.3|308|309.5|308.3|309.3|308|6
1585200300000|2020-03-26 05:25:00|309.5|307.8|309.5|308|309.5|308.3|309.3|307.8|0
1585200600000|2020-03-26 05:30:00|309.3|308.3|309.3|307.8|309.5|308.3|309|307.8|4
1585200900000|2020-03-26 05:35:00|309|307.5|309.3|307.8|309.3|307.8|309|307.5|0
1585201200000|2020-03-26 05:40:00|309|307.5|309|307.8|309.3|307.8|309|307.5|0
1585201500000|2020-03-26 05:45:00|308.8|307.5|308.8|307.5|308.8|307.5|308.8|307.5|1
1585201800000|2020-03-26 05:50:00||307.3||307.3||307.3||307.3|4
1585202100000|2020-03-26 05:55:00|308.5|307|309|307.8|309|307.8|308.3|307|95
1585202400000|2020-03-26 06:00:00|309.3|307.5|309|307.8|309.5|308|309|307.5|2
1585202700000|2020-03-26 06:05:00|308.8|307.5|308.8|307.5|308.8|307.8|308.3|307|10
1585203000000|2020-03-26 06:10:00|309|307.3|308.3|306.8|309|307.5|308|306.8|16
1585203300000|2020-03-26 06:15:00|308|306.5|307.5|306|308|306.8|307.5|306|39
1585203600000|2020-03-26 06:20:00|307.3|306.3|307.3|306|307.5|306.3|307|305.8|35
1585203900000|2020-03-26 06:25:00|307|305.8|307|305.8|307.3|305.8|307|305.8|4
1585204200000|2020-03-26 06:30:00|307.3|306|307.5|306.3|307.8|306.3|307|305.8|6
1585204500000|2020-03-26 06:35:00|307.8|306.5|307.5|306.3|308|306.8|307.3|306|13
1585204800000|2020-03-26 06:40:00|307.8|306|307.3|305.8|307.8|306.3|307|305.8|58
1585205100000|2020-03-26 06:45:00|307|306|307|305.8|307.3|306|307|305.8|20
1585205400000|2020-03-26 06:50:00|307.3|306|307|305.8|307.5|306.3|307|305.8|21
1585205700000|2020-03-26 06:55:00|306.8|305.5|306.8|305.5|306.8|305.5|306.8|305.3|7
1585206000000|2020-03-26 07:00:00|307|305.8|306.8|305.3|307|305.8|306.5|305.3|24
1585206300000|2020-03-26 07:05:00|306.5|305.5|306.8|305.3|306.8|305.5|306.5|305.3|14
1585206600000|2020-03-26 07:10:00|306.5|305|306.3|305|306.5|305|306|304.8|58
1585206900000|2020-03-26 07:15:00|306.5|305.3|305.5|304.3|306.5|305.3|304.8|303.5|804
1585207200000|2020-03-26 07:20:00|305.3|304|305.3|303.8|305.5|304.3|305.3|303.8|69
1585207500000|2020-03-26 07:25:00|305|304|305.5|304|305.5|304.3|305|303.8|89
1585207800000|2020-03-26 07:30:00|305.3|303.8|304.8|303.5|305.5|304.3|304.5|303.3|222
1585208100000|2020-03-26 07:35:00|304.5|303.3|304|302.8|304.8|303.5|304|302.8|51
1585208400000|2020-03-26 07:40:00|304.3|303|304.3|303|304.5|303.3|304|302.8|63
1585208700000|2020-03-26 07:45:00|304|302.8|304.3|303|304.3|303|304|302.8|21
1585209000000|2020-03-26 07:50:00|304.5|303.3|304.3|303|304.5|303.3|304.3|303|19
1585209300000|2020-03-26 07:55:00|304|302.8|304.8|303.5|304.8|303.5|304|302.8|158
1585209600000|2020-03-26 08:00:00|304.5|303.3|304.5|303.3|304.8|303.5|304.3|303|241
1585209900000|2020-03-26 08:05:00|304.8|303.5|304.5|303.3|305.5|304.3|304.5|303.3|128
1585210200000|2020-03-26 08:10:00|304.3|303|303.5|302.3|304.5|303.3|302.8|301.5|255
1585210500000|2020-03-26 08:15:00|303.8|302.5|302.8|301.3|304|302.5|302.5|301.3|113
1585210800000|2020-03-26 08:20:00|302.5|301.5|301|299.8|302.8|301.5|300.8|299.5|260
1585211100000|2020-03-26 08:25:00|301.3|300|299.8|298.5|301.3|300|299.3|298|1050
1585211400000|2020-03-26 08:30:00|300|298.8|301.8|300.5|301.8|300.5|299.8|298.8|516
1585211700000|2020-03-26 08:35:00|301.5|300.3|302.3|300.8|302.3|301|301.5|300|501
1585212000000|2020-03-26 08:40:00|302|300.5|302|300.8|302|300.8|301|299.8|118
1585212300000|2020-03-26 08:45:00|301.8|300.5|303|301.5|303|301.5|301.8|300.5|111
1585212600000|2020-03-26 08:50:00|303.3|301.8|304|302.8|304|302.8|302.8|301.3|138
1585212900000|2020-03-26 08:55:00|303.8|302.5|304.8|303.5|304.8|303.5|303.5|302.3|96
1585213200000|2020-03-26 09:00:00|304.5|303.3|306.5|305.3|307|305.8|304.3|303|508
1585213500000|2020-03-26 09:05:00|306.3|305|306|304.8|306.8|305.3|306|304.5|159
1585213800000|2020-03-26 09:10:00|306.3|305|305.5|304.3|306.3|305|305.5|304.3|114
1585214100000|2020-03-26 09:15:00|305.3|304|305|303.5|306|304.5|304.8|303.5|58
1585214400000|2020-03-26 09:20:00|304.8|303.3|305.5|304.3|305.8|304.5|304.5|303|66
1585214700000|2020-03-26 09:25:00|305.8|304.5|305.3|304|306|304.5|305.3|304|57
1585215000000|2020-03-26 09:30:00|305.5|303.8|305|303.8|305.8|304.5|304.8|303.3|56
1585215300000|2020-03-26 09:35:00|305.3|304|305|303.8|305.3|304|304|302.8|75
1585215600000|2020-03-26 09:40:00|305.3|304|305.5|304.3|305.5|304.3|305|303.5|46
1585215900000|2020-03-26 09:45:00|305.3|304|306.3|305|306.3|305|304.8|303.5|91
1585216200000|2020-03-26 09:50:00|306|304.8|305.8|304.3|306.3|305|305.5|304|82
1585216500000|2020-03-26 09:55:00|305.5|304.5|305|303.8|305.5|304.5|304.8|303.5|93
1585216800000|2020-03-26 10:00:00|304.8|303.5|305.5|304.3|305.8|304.3|304.8|303.5|49
1585217100000|2020-03-26 10:05:00|305.3|304|305.5|304.3|305.8|304.3|305|303.8|80
1585217400000|2020-03-26 10:10:00|305.8|304|306|304.8|306.5|305.3|305.8|304|102
1585217700000|2020-03-26 10:15:00|305.8|304.5|305|303.8|306|304.8|304.5|303.3|107
1585218000000|2020-03-26 10:20:00|305.3|304|305|303.8|305.5|304.3|304.5|303.3|255
1585218300000|2020-03-26 10:25:00|305.3|304|304.3|303|305.8|304.5|304|302.8|117
1585218600000|2020-03-26 10:30:00|304.5|303.3|304.5|303.3|305|303.8|304.3|303|50
1585218900000|2020-03-26 10:35:00|304.8|303.5|305|303.8|305.3|304|304.3|303|121
1585219200000|2020-03-26 10:40:00|305.3|304|304.8|303.5|305.8|304.5|304.5|303.3|132
1585219500000|2020-03-26 10:45:00|305|303.8|305|303.8|305.3|304|304.8|303.5|81
1585219800000|2020-03-26 10:50:00|304.8|303.5|303.8|302.5|305|303.8|303.5|302.3|233
1585220100000|2020-03-26 10:55:00|304|302.8|304|302.8|304.3|303|303.5|302|73
1585220400000|2020-03-26 11:00:00|304.3|303|305.5|304.3|305.8|304.5|304|303|77
1585220700000|2020-03-26 11:05:00|305.3|304|305.3|304|305.5|304.3|304.8|303.5|46
1585221000000|2020-03-26 11:10:00|305.5|304.3|306|304.5|306.5|305.3|305.3|304|561
1585221300000|2020-03-26 11:15:00|306.3|304.8|307.3|306|307.5|306|306.3|304.5|94
1585221600000|2020-03-26 11:20:00|307.5|305.8|307.3|306|307.8|306.5|307.3|305.8|212
1585221900000|2020-03-26 11:25:00|307.5|306.3|307|305.8|308|306.8|307|305.8|253
1585222200000|2020-03-26 11:30:00|307.3|306|307.8|306.5|307.8|306.5|307|305.8|295
1585222500000|2020-03-26 11:35:00|307.5|306.3|308|306.8|308.3|307|307.3|306|259
1585222800000|2020-03-26 11:40:00|307.8|306.5|307.5|306|308|306.8|307.3|306|143
1585223100000|2020-03-26 11:45:00|307.3|306.3|307|305.8|307.5|306.3|307|305.5|104
1585223400000|2020-03-26 11:50:00|307.3|306|306.5|305.3|307.3|306|306.5|305|109
1585223700000|2020-03-26 11:55:00|306.8|305.5|306.3|305|306.8|305.5|305.8|304.5|112
1585224000000|2020-03-26 12:00:00|306|304.8|306|304.5|306|304.8|305.5|304.3|161
1585224300000|2020-03-26 12:05:00|305.8|304.8|305|303.8|306|304.8|305|303.8|115
1585224600000|2020-03-26 12:10:00|305.3|304|304.5|303.3|305.3|304|304.3|303|84
1585224900000|2020-03-26 12:15:00|304.3|303|305.3|303.8|305.3|304|304.3|303|39
1585225200000|2020-03-26 12:20:00|305|303.5|304|302.8|305.3|304|304|302.8|46
1585225500000|2020-03-26 12:25:00|303.8|302.5|304.3|303|304.5|303.3|303.8|302.5|76
1585225800000|2020-03-26 12:30:00|304.5|302.8|304.8|303.5|305.3|304|304|302.8|107
1585226100000|2020-03-26 12:35:00|305|303.8|305.5|304.3|305.8|304.5|304.5|303.3|64
1585226400000|2020-03-26 12:40:00|305.8|304.5|305.8|304.5|306|304.8|305.5|304.3|76
1585226700000|2020-03-26 12:45:00|306|304.8|305.8|304.5|306|304.8|305.5|304.3|85
1585227000000|2020-03-26 12:50:00|305.5|304.3|306|304.8|306.3|305|305.5|304.3|63
1585227300000|2020-03-26 12:55:00|306.3|305|306.5|305.3|307|305.8|305.8|304.5|92
1585227600000|2020-03-26 13:00:00|306.3|305|306.5|305.3|307|305.8|306|304.8|215
1585227900000|2020-03-26 13:05:00|306.8|305.5|306.8|305.3|307|305.5|305.8|304.5|105
1585228200000|2020-03-26 13:10:00|306.5|305.5|306|304.5|306.8|305.5|305.8|304.5|178
1585228500000|2020-03-26 13:15:00|305.8|304.3|305|303.8|306|304.3|304.5|303.3|119
1585228800000|2020-03-26 13:20:00|305.3|304|305|303.5|305.3|304|304.8|303.5|46
1585229100000|2020-03-26 13:25:00|304.8|303.8|305.3|303.8|305.5|304.3|304.5|303.3|279
1585229400000|2020-03-26 13:30:00|305|304|305|303.8|305.5|304.3|304.8|303.5|82
1585229700000|2020-03-26 13:35:00|305.3|304|306|304.8|306.3|305|303.8|302.5|353
1585230000000|2020-03-26 13:40:00|306.3|305|305.8|304.5|306.5|305|304.5|303.3|143
1585230300000|2020-03-26 13:45:00|306|304.8|306.8|305.5|307|305.8|305.3|303.8|105
1585230600000|2020-03-26 13:50:00|307|305.8|308|306.8|308|306.8|306.8|305.5|125
1585230900000|2020-03-26 13:55:00|308.3|307|307.8|306.5|308.3|307|307.5|306.3|104
1585231200000|2020-03-26 14:00:00|307.5|306.3|306.5|305|308|306.8|306.3|305|211
1585231500000|2020-03-26 14:05:00|306.8|305.3|307.5|306|307.5|306.3|306.8|305.3|120
1585231800000|2020-03-26 14:10:00|307.3|305.8|307.3|306|307.5|306.3|307|305.8|33
1585232100000|2020-03-26 14:15:00|307.5|305.8|308.5|307.3|308.5|307.3|307.3|305.8|153
1585232400000|2020-03-26 14:20:00|308.8|307.5|307.8|306.5|309|307.5|307.5|306.3|201
1585232700000|2020-03-26 14:25:00|307.5|306.3|307|305.8|308|306.5|307|305.8|104
1585233000000|2020-03-26 14:30:00|307.3|306|307.8|306.5|308|306.5|306.5|305.3|88
1585233300000|2020-03-26 14:35:00|308|306.3|308|306.8|308.5|307.3|307.3|306|224
1585233600000|2020-03-26 14:40:00|308.3|306.5|308.3|307|308.3|307|307|305.8|150
1585233900000|2020-03-26 14:45:00|308|306.8|307.3|305.8|308.3|307|306.8|305.5|203
1585234200000|2020-03-26 14:50:00|307.5|306|308.3|307|308.5|307.3|307.5|306|118
1585234500000|2020-03-26 14:55:00|308|306.8|309|307.8|309.5|308|308|306.8|213
1585234800000|2020-03-26 15:00:00|309.3|307.5|310|308.8|310|308.8|308.3|307|161
1585235100000|2020-03-26 15:05:00|309.8|308.5|308.3|307|310|308.8|307.8|306.5|199
1585235400000|2020-03-26 15:10:00|308.5|307.3|307.3|306|308.8|307.5|307.3|306|241
1585235700000|2020-03-26 15:15:00|307.5|306.3|306|304.8|308.3|306.8|305.8|304.5|1485
1585236000000|2020-03-26 15:20:00|306.3|305|306.8|305.5|307.3|305.8|306|304.5|1169
1585236300000|2020-03-26 15:25:00|306.5|305.3|306.8|305.5|307|305.8|306.3|305|189
1585236600000|2020-03-26 15:30:00|306.5|305.3|307.3|306|307.3|306|306.5|305.3|220
1585236900000|2020-03-26 15:35:00|307|305.8|306|304.5|307|305.8|305.8|304.5|341
1585237200000|2020-03-26 15:40:00|305.8|304.8|306|304.8|306.3|305|305.8|304.5|252
1585237500000|2020-03-26 15:45:00|305.8|304.5|305.8|304.5|306|304.8|305.3|304|189
1585237800000|2020-03-26 15:50:00|305.5|304.3|307.8|306.3|307.8|306.5|305.5|304.3|456
1585238100000|2020-03-26 15:55:00|307.5|306|307.5|306|308|306.8|306.8|305.5|637
1585238400000|2020-03-26 16:00:00|307.8|306.3|306.5|305|307.8|306.3|305.8|304.5|352
1585238700000|2020-03-26 16:05:00|306.3|304.8|305.5|304|306.5|305.3|305.3|304|591
1585239000000|2020-03-26 16:10:00|305.3|304.3|304.5|303.3|305.5|304.3|304.5|303.3|1448
1585239300000|2020-03-26 16:15:00|304.3|303|303.5|302.3|304.5|303.3|303.3|302|498
1585239600000|2020-03-26 16:20:00|303.8|302.5|304.5|303.3|304.5|303.3|303.5|302.3|292
1585239900000|2020-03-26 16:25:00|304.8|303.5|304|302.8|305.8|304.3|304|302.8|2593
1585240200000|2020-03-26 16:30:00|304.3|303|306.5|305|306.5|305.3|304.3|302.8|498
1585240500000|2020-03-26 16:35:00|306.3|305.3|306.5|305.3|307.3|306|306.3|305|418
1585240800000|2020-03-26 16:40:00|306.3|305|305|303.8|306.5|305.3|305|303.8|191
1585241100000|2020-03-26 16:45:00|305.3|304|304.5|303.3|305.3|304|304|302.8|300
1585241400000|2020-03-26 16:50:00|304.8|303.5|304|302.8|304.8|303.5|304|302.8|125
1585241700000|2020-03-26 16:55:00|304.3|302.5|303.8|302.5|304.3|303|303.5|302.3|185
1585242000000|2020-03-26 17:00:00|303.5|302.3|302.8|301.5|303.8|302.5|302.3|300.8|505
1585242300000|2020-03-26 17:05:00|302.5|301.3|301.5|300.3|302.8|301.5|301.5|300.3|112
1585242600000|2020-03-26 17:10:00|301.8|300.5|301.5|300|302|300.8|301|299.8|118
1585242900000|2020-03-26 17:15:00|301.3|300.3|301.8|300.5|302|300.8|301.3|300|367
1585243200000|2020-03-26 17:20:00|302|300.8|301.3|300|302|300.8|301|299.8|652
1585243500000|2020-03-26 17:25:00|301.5|300.3|301.3|300|301.5|300.3|301|299.8|160
1585243800000|2020-03-26 17:30:00|301.5|299.8|300.3|299|301.5|300|300|298.8|194
1585244100000|2020-03-26 17:35:00|300|298.8|300|298.8|300.3|299|299.8|298.5|312
1585244400000|2020-03-26 17:40:00|299.8|298.5|299.8|298.5|300.3|299|299.5|298|1309
1585244700000|2020-03-26 17:45:00|299.5|298.3|299.5|298.3|299.8|298.5|298.5|297.3|354
1585245000000|2020-03-26 17:50:00|299.8|298.5|299.5|298|300.5|299.3|299.3|298|97
1585245300000|2020-03-26 17:55:00|299.3|298.3|299.5|298.3|299.8|298.5|299|297.5|80
1585245600000|2020-03-26 18:00:00|299.8|298.5|299.5|298.3|300|298.8|298.8|297.5|99
1585245900000|2020-03-26 18:05:00|299.8|298.5|299.3|298|299.8|298.5|299|297.8|1068
1585246200000|2020-03-26 18:10:00|299.5|298.3|299.3|297.8|299.8|298.5|299|297.8|605
1585246500000|2020-03-26 18:15:00|299|298|299.8|298.5|300|298.8|298.8|297.5|127
1585246800000|2020-03-26 18:20:00|300|298.8|301|299.8|301.8|300.5|299.8|298.5|155
1585247100000|2020-03-26 18:25:00|300.8|299.5|300.5|299.3|301.3|300|299.8|298.5|420
1585247400000|2020-03-26 18:30:00|300.8|299.5|301|299.8|301.5|300.3|300.3|298.8|110
1585247700000|2020-03-26 18:35:00|300.8|299.5|301.3|300|301.3|300|300.5|299.3|19
1585248000000|2020-03-26 18:40:00|301|299.8|301.5|300.3|302|300.5|301|299.8|7
1585248300000|2020-03-26 18:45:00|301.8|300.5|301.5|300.3|301.8|300.5|301.3|300|2
1585248600000|2020-03-26 18:50:00|301.3|300|301.8|300.5|302|300.8|301.3|300|18
1585248900000|2020-03-26 18:55:00|301.5|300.3|301.8|300.5|302|300.8|301.5|300.3|12
1585249200000|2020-03-26 19:00:00|301.5|300.3|302|300.8|302|300.8|301.5|300.3|10
1585249500000|2020-03-26 19:05:00|302.3|301|302.5|301.3|302.5|301.3|302|300.8|64
1585249800000|2020-03-26 19:10:00|302.3|301|302.3|301|302.5|301.3|302.3|301|6
1585250100000|2020-03-26 19:15:00|302.5|301.3|302.5|301.3|302.8|301.5|302.3|301|11
1585250400000|2020-03-26 19:20:00|302.3|301|302|300.8|302.3|301|302|300.8|26
1585250700000|2020-03-26 19:25:00|302.3|301|302.3|301|302.5|301|302|300.8|8
1585251000000|2020-03-26 19:30:00|302.5|301.3|303.3|301.8|303.3|302|302.5|301.3|12
1585251300000|2020-03-26 19:35:00|303|301.5|302.8|301.3|303.3|301.5|302.3|301|7
1585251600000|2020-03-26 19:40:00|303|301.5|303.3|301.8|303.5|302.3|302.8|301.5|51
1585251900000|2020-03-26 19:45:00|303|302|303|301.8|303.5|302.3|303|301.8|24
1585252200000|2020-03-26 19:50:00|303.3|302|305|303.8|305.3|304|303.3|302|147
1585252500000|2020-03-26 19:55:00|305.3|304|306|304.5|306|304.8|305|303.5|139
1585252800000|2020-03-26 20:00:00|305.8|304.8|305|303.8|306|304.8|305|303.8|4
1585253100000|2020-03-26 20:05:00|305.3|304|305|303.5|305.5|304.3|304.8|303.5|15
1585253400000|2020-03-26 20:10:00|305.3|303.8|305|303.8|305.5|304|305|303.8|6
1585253700000|2020-03-26 20:15:00|305.3|304|304.8|303.5|305.3|304|304.8|303.3|15
1585254000000|2020-03-26 20:20:00|305|303.8|305|303.5|305|303.8|304.8|303.3|7
1585254300000|2020-03-26 20:25:00|304.8|303.8|304.8|303.3|305|303.8|304.5|303.3|3
1585254600000|2020-03-26 20:30:00|304.5|303.5|305.5|304|305.5|304|304.5|303.3|6
1585254900000|2020-03-26 20:35:00|305.3|304.3|305.8|304.5|305.8|304.5|305.3|304|9
1585255200000|2020-03-26 20:40:00|306|304.3|306|304.5|306.3|304.8|305.8|304.3|45
1585255500000|2020-03-26 20:45:00|306.3|304.8|306.8|305.3|307|305.5|306.3|304.8|34
1585255800000|2020-03-26 20:50:00|306.5|305.5|307|305.5|307|305.5|306.5|305|14
1585256100000|2020-03-26 20:55:00|306.8|305.3|306.3|304.8|307|305.3|306.3|304.5|16
1585256400000|2020-03-26 21:00:00|306.5||306.5||306.5||306.3||0
1585257600000|2020-03-26 21:20:00|306.8|305|306.8|305|306.8|305.3|306.8|305|1
1585258500000|2020-03-26 21:35:00|306.3|304.5|306.5|304.8|306.5|304.8|306.3|304.5|49
1585259400000|2020-03-26 21:50:00|306.3||306.3||306.3||306.3||0
1585259700000|2020-03-26 21:55:00|306.5||306.5||306.5||306.3||0
1585274400000|2020-03-27 02:00:00|303.8|302.5|304.3|303|304.5|303|303.8|302.5|28
1585274700000|2020-03-27 02:05:00|304.5|303.3|304|302.5|304.8|303.5|303.8|302.5|19
1585275000000|2020-03-27 02:10:00|303.8|302.3|303.5|302.3|304|302.5|303.5|302|3
1585275300000|2020-03-27 02:15:00|303.8|302|304|302.5|304|302.5|303.5|302|1
1585275600000|2020-03-27 02:20:00|303.8|302.8|304|302.5|304|302.8|303.8|302.3|0
1585275900000|2020-03-27 02:25:00|303.8|302.8|303.3|302|304|302.8|303.3|301.8|1
1585276200000|2020-03-27 02:30:00|303|301.8|302.8|301.3|303.3|302|302.5|301|1
1585276500000|2020-03-27 02:35:00|302.5|301|303|301.5|303.3|301.5|302.5|301|0
1585276800000|2020-03-27 02:40:00|303.3|301.8|303.3|302|303.5|302.3|303|301.5|4
1585277100000|2020-03-27 02:45:00|303.5|301.8|303.5|302.3|303.5|302.3|303.3|301.8|2
1585277400000|2020-03-27 02:50:00|303.8|302|303.5|302|303.8|302.3|303.5|302|0
1585277700000|2020-03-27 02:55:00|303.8|302.3|303.8|302.3|303.8|302.3|303.5|302.3|0
1585278000000|2020-03-27 03:00:00|304|302.5|304|302.5|304|302.5|303.5|302.3|0
1585278300000|2020-03-27 03:05:00|304.3|302.8|304|302.5|304.3|302.8|304|302.5|1
1585278600000|2020-03-27 03:10:00|303.8|302.8|303.8|302.5|304|302.8|303.5|302|0
1585278900000|2020-03-27 03:15:00|304|302.3|304.5|303|304.8|303.3|304|302.3|2
1585279200000|2020-03-27 03:20:00|304.8|303.3|305|303.5|305|303.5|304.5|303|0
1585279500000|2020-03-27 03:25:00|305.3|303.8|305.3|303.8|305.5|303.8|305|303.5|2
1585279800000|2020-03-27 03:30:00|305|303.5|304.8|303|305|303.5|304.5|303|18
1585280100000|2020-03-27 03:35:00|304.5|303.3|304|302.3|304.8|303.3|303.8|302.3|0
1585280400000|2020-03-27 03:40:00|303.8|302.5|304|302.3|304|302.5|303.8|302.3|1
1585280700000|2020-03-27 03:45:00|303.8|302.5|304.3|302.8|304.3|302.8|303.5|302.3|0
1585281000000|2020-03-27 03:50:00|304.5|303|304.8|303.3|305|303.5|304.5|302.8|0
1585281300000|2020-03-27 03:55:00|304.5|303|304.8|303|304.8|303.3|304.5|303|0
1585281600000|2020-03-27 04:00:00|304.5|303.3|304.5|303|304.8|303.3|304.3|303|1
1585281900000|2020-03-27 04:05:00|304.8|303.3|304.5|303|304.8|303.3|304.3|302.8|2
1585282200000|2020-03-27 04:10:00|304.3|302.8|304.5|303|304.5|303|304.3|302.8|0
1585282500000|2020-03-27 04:15:00|304.3|303.3|304.5|303.3|304.5|303.3|304.3|303.3|4
1585282800000|2020-03-27 04:20:00|||||||||12
1585283100000|2020-03-27 04:25:00|304.8|303.5|304.8|303.5|305|303.5|304.5|303.3|3
1585283400000|2020-03-27 04:30:00|305|303.8|304.8|303.3|305.3|303.8|304.8|303.3|25
1585283700000|2020-03-27 04:35:00|304.5|303|304.5|303|304.8|303|304.3|303|1
1585284000000|2020-03-27 04:40:00|304.8|303.3|304.8|303.3|305|303.5|304.5|303|22
1585284300000|2020-03-27 04:45:00|304.5|303|304.5|303|304.8|303.3|304.3|302.8|0
1585284600000|2020-03-27 04:50:00|304.3|302.8|304.3|302.8|304.5|302.8|304|302.8|48
1585284900000|2020-03-27 04:55:00|304|302.5|304|302.5|304.3|302.8|304|302.5|0
1585285200000|2020-03-27 05:00:00|303.8|302.8|304|302.5|304|302.8|303.8|302.5|0
1585285500000|2020-03-27 05:05:00|303.8|302.3|303.8|302.3|304|302.5|303.5|302.3|8
1585285800000|2020-03-27 05:10:00|303.5|302.5|303.8|302.5|304|302.5|303.5|302.3|0
1585286100000|2020-03-27 05:15:00|303.5|302.3|303.5|302|303.8|302.3|303.3|302|0
1585286400000|2020-03-27 05:20:00|303.8|302.3|303.5|302|304|302.5|303.5|302|0
1585286700000|2020-03-27 05:25:00|303.8|302.3|303.8|302.3|303.8|302.5|303.8|302|15
1585287000000|2020-03-27 05:30:00|303.5|302.5|304|302.5|304|302.8|303.5|302|0
1585287300000|2020-03-27 05:35:00|303.8|302.8|303.8|302.3|304|302.8|303.8|302.3|0
1585287600000|2020-03-27 05:40:00|304|302.5|303.5|302.3|304|302.5|303.5|302|3
1585287900000|2020-03-27 05:45:00|303.3|302|303.5|302|303.5|302|303|301.8|5
1585288200000|2020-03-27 05:50:00|303.3|302.3|303.5|302|303.5|302.3|303.3|302|2
1585288500000|2020-03-27 05:55:00|303.3|302.3|304|302.5|304|302.5|303.3|302|5
1585288800000|2020-03-27 06:00:00|303.8|302.3|303.8|302.5|304|302.5|303.8|302.3|0
1585289100000|2020-03-27 06:05:00|304|302.3|303.8|302.5|304|302.5|303.8|302.3|0
1585289400000|2020-03-27 06:10:00|304|302.3|303|301.5|304|302.3|303|301.5|10
1585289700000|2020-03-27 06:15:00|303.3|301.8|303.3|301.8|303.3|302|303|301.8|0
1585290000000|2020-03-27 06:20:00|303|302|303.5|302|303.5|302|303|301.8|0
1585290300000|2020-03-27 06:25:00|303.3|302.3|303.3|301.8|303.5|302.3|303|301.5|85
1585290600000|2020-03-27 06:30:00|303.5|302|303.5|302.3|304|302.5|303.3|301.8|21
1585290900000|2020-03-27 06:35:00|303.3|302|302.8|301.5|303.5|302.3|302.8|301.5|38
1585291200000|2020-03-27 06:40:00|303|301.8|302.8|301.5|303|301.8|302.8|301.5|19
1585291500000|2020-03-27 06:45:00|302.5|301.3|302.5|301.3|302.5|301.3|302.3|301|45
1585291800000|2020-03-27 06:50:00|302.8|301.5|303|301.5|303|301.8|302.5|301.3|3
1585292100000|2020-03-27 06:55:00|302.8|301.3|303|301.8|303|301.8|302.5|301|30
1585292400000|2020-03-27 07:00:00|302.8|301.5|302.5|301.3|303|301.8|302.3|301|5
1585292700000|2020-03-27 07:05:00|302.8|301.5|302.5|301|302.8|301.5|302.3|301|113
1585293000000|2020-03-27 07:10:00|302.3|301.3|302.3|301|302.5|301.3|302.3|301|41
1585293300000|2020-03-27 07:15:00|302.5|301.3|302|300.8|302.5|301.3|301.8|300.5|59
1585293600000|2020-03-27 07:20:00|302.3|301|302|300.5|302.5|301.3|302|300.5|63
1585293900000|2020-03-27 07:25:00|301.8|300.8|302.3|301|302.5|301.3|301.5|300.3|77
1585294200000|2020-03-27 07:30:00|302|300.8|302.3|301|302.8|301.5|302|300.8|138
1585294500000|2020-03-27 07:35:00|302.5|301.3|302.5|301.3|302.5|301.3|302.3|300.8|210
1585294800000|2020-03-27 07:40:00|302.8|301.5|303.3|301.8|303.3|302|302.5|301.3|482
1585295100000|2020-03-27 07:45:00|303|302|302.8|301.5|303.3|302|302.8|301.5|23
1585295400000|2020-03-27 07:50:00|303|301.8|302.3|301|303|301.8|302|300.8|161
1585295700000|2020-03-27 07:55:00|302|300.8|300.5|299.3|302.3|301|300.3|299|322
1585296000000|2020-03-27 08:00:00|300.3|299|300.5|299.3|301|299.8|299.5|298|160
1585296300000|2020-03-27 08:05:00|300.8|299.5|300.3|299|301|299.8|300|298.8|900
1585296600000|2020-03-27 08:10:00|300|298.8|298.5|297|300.3|299|298|296.8|608
1585296900000|2020-03-27 08:15:00|298.8|297.3|298.3|297|298.8|297.5|297.3|295.8|797
1585297200000|2020-03-27 08:20:00|298|296.8|298.3|297|298.5|297.3|297.8|296.5|440
1585297500000|2020-03-27 08:25:00|298|296.8|299.5|298.3|299.8|298.5|297.8|296.5|835
1585297800000|2020-03-27 08:30:00|299.8|298.5|301|299.8|301|299.8|299.8|298.3|923
1585298100000|2020-03-27 08:35:00|300.8|299.5|301|299.8|301.5|300.3|300.8|299.5|329
1585298400000|2020-03-27 08:40:00|301.3|300|301|299.5|301.3|300|300.3|299|40
1585298700000|2020-03-27 08:45:00|300.8|299.8|300.5|299.3|301.3|300|300.5|299.3|91
1585299000000|2020-03-27 08:50:00|300.8|299.5|300|298.8|300.8|299.5|300|298.8|89
1585299300000|2020-03-27 08:55:00|300.3|299|301|299.8|301|299.8|300|298.8|197
1585299600000|2020-03-27 09:00:00|301.3|300|301.8|300.5|302.3|301|301.3|299.8|224
1585299900000|2020-03-27 09:05:00|301.5|300.3|301.5|300.3|302|300.5|301.3|300|217
1585300200000|2020-03-27 09:10:00|301.3|300|302|300.8|302.3|301|301.3|300|147
1585300500000|2020-03-27 09:15:00|302.3|301|301.8|300.5|302.5|301.3|301.8|300.5|66
1585300800000|2020-03-27 09:20:00|301.5|300.3|302|300.8|302.3|301|301.5|300.3|52
1585301100000|2020-03-27 09:25:00|302.3|301|301.8|300.5|302.3|301|301.5|300.3|27
1585301400000|2020-03-27 09:30:00|301.5|300.3|301|299.8|301.5|300.5|301|299.8|58
1585301700000|2020-03-27 09:35:00|300.8|299.5|300.5|299.3|300.8|299.5|300.3|298.8|63
1585302000000|2020-03-27 09:40:00|300.3|299|300.3|299|300.5|299.3|300.3|298.8|64
1585302300000|2020-03-27 09:45:00|300.5|299.3|300.5|299.3|300.5|299.3|300|298.8|34
1585302600000|2020-03-27 09:50:00|300.8|299.5|301.3|299.8|301.5|300.3|300.5|299.3|45
1585302900000|2020-03-27 09:55:00|301.5|300|302.8|301.5|303|301.8|301.5|300|220
1585303200000|2020-03-27 10:00:00|302.5|301.3|302.8|301.3|302.8|301.5|302.3|300.8|117
1585303500000|2020-03-27 10:05:00|302.5|301.5|302.5|301.3|303|301.8|302.3|301|211
1585303800000|2020-03-27 10:10:00|302.8|301.5|303.3|302|303.5|302.3|302.8|301.5|999
1585304100000|2020-03-27 10:15:00|303.5|302.3|302.5|301.3|304|302.8|302.3|301|330
1585304400000|2020-03-27 10:20:00|302.8|301.5|303|301.8|303.3|302|302.5|301.3|128
1585304700000|2020-03-27 10:25:00|303.3|302|303.8|302.5|303.8|302.5|303|301.8|25
1585305000000|2020-03-27 10:30:00|304|302.3|304|302.8|304|302.8|303.8|302.3|71
1585305300000|2020-03-27 10:35:00|303.8|302.5|304|302.8|304|302.8|303.5|302.3|93
1585305600000|2020-03-27 10:40:00|304.3|302.5|305.3|304|305.3|304|304.3|302.5|820
1585305900000|2020-03-27 10:45:00|305.5|304.3|305.5|304.3|306.3|304.8|305.5|304.3|377
1585306200000|2020-03-27 10:50:00|305.3|304|305|303.8|305.5|304|304.8|303.5|92
1585306500000|2020-03-27 10:55:00|304.8|303.5|305|303.8|305.3|304|304.8|303.5|48
1585306800000|2020-03-27 11:00:00|305.3|304|306|304.5|306|304.8|305.3|303.8|113
1585307100000|2020-03-27 11:05:00|305.8|304.8|305.8|304.5|306|304.8|305.8|304.5|30
1585307400000|2020-03-27 11:10:00|305.5|304.3|305.8|304.3|305.8|304.5|305.5|304.3|30
1585307700000|2020-03-27 11:15:00|305.5|304.5|305.8|304.5|305.8|304.5|305.5|304.3|162
1585308000000|2020-03-27 11:20:00|305.5|304.3|305.5|304|305.8|304.5|305|303.8|133
1585308300000|2020-03-27 11:25:00|305.3|303.8|305.3|304|305.3|304|304.8|303.5|53
1585308600000|2020-03-27 11:30:00|305.5|304.3|305.5|304.3|306|304.8|305.3|304|49
1585308900000|2020-03-27 11:35:00|305.8|304.5|305.3|304|306|304.8|305.3|304|53
1585309200000|2020-03-27 11:40:00|305.5|304.3|305.8|304.5|305.8|304.5|305.3|304|30
1585309500000|2020-03-27 11:45:00|306|304.8|305.5|304.3|306|304.8|305.5|304.3|75
1585309800000|2020-03-27 11:50:00|305.3|304|305|303.5|305.5|304.3|304.5|303.3|81
1585310100000|2020-03-27 11:55:00|304.8|303.3|305.3|303.8|305.5|304.3|304.5|303.3|116
1585310400000|2020-03-27 12:00:00|305|304|304.8|303.5|305.3|304|304.3|303|49
1585310700000|2020-03-27 12:05:00|304.5|303.3|305|303.8|305.3|304|304.5|303.3|88
1585311000000|2020-03-27 12:10:00|304.8|303.5|304.5|303.3|305|303.8|304.5|303.3|158
1585311300000|2020-03-27 12:15:00|304.3|303|305.5|304.3|305.5|304.3|304.3|303|362
1585311600000|2020-03-27 12:20:00|305.8|304.5|305|303.8|306|304.8|305|303.8|352
1585311900000|2020-03-27 12:25:00|304.8|303.5|305.3|304|305.8|304.5|304.8|303.5|91
1585312200000|2020-03-27 12:30:00|305.5|304.3|305|303.5|305.5|304.3|304.5|303.3|214
1585312500000|2020-03-27 12:35:00|304.8|303.8|304.3|303|305.3|304|304|302.5|264
1585312800000|2020-03-27 12:40:00|304.5|303.3|304.3|303|304.5|303.3|303.8|302.5|69
1585313100000|2020-03-27 12:45:00|304|302.8|304.8|303.5|305.3|304|304|302.8|244
1585313400000|2020-03-27 12:50:00|304.5|303.3|304.8|303.5|305|303.8|304.5|303.3|152
1585313700000|2020-03-27 12:55:00|304.5|303.3|304|302.8|304.8|303.5|303.8|302.5|230
1585314000000|2020-03-27 13:00:00|303.8|302.5|303|301.8|304|302.5|303|301.8|246
1585314300000|2020-03-27 13:05:00|303.3|302|303.3|302|303.5|302.3|303|301.8|191
1585314600000|2020-03-27 13:10:00|303|301.8|303|301.8|303.3|302|302.5|301.3|114
1585314900000|2020-03-27 13:15:00|302.8|301.5|302.3|301|303|301.8|302.3|301|104
1585315200000|2020-03-27 13:20:00|302.5|301.3|302.5|301.3|302.8|301.3|302|300.8|358
1585315500000|2020-03-27 13:25:00|302.3|301|303.5|302.3|303.5|302.3|302.3|301|639
1585315800000|2020-03-27 13:30:00|303.3|302|303.5|302.3|304|302.8|303.3|302|1368
1585316100000|2020-03-27 13:35:00|303.3|302|303.8|302.3|304.5|303.3|303.3|302|338
1585316400000|2020-03-27 13:40:00|303.5|302|302.3|301|303.8|302.3|302|300.8|215
1585316700000|2020-03-27 13:45:00|302.5|301.3|302.3|301|302.8|301.5|302|300.8|123
1585317000000|2020-03-27 13:50:00|302.5|301.3|301.8|300.5|302.5|301.3|301.8|300.5|116
1585317300000|2020-03-27 13:55:00|302|300.3|301.5|300.3|302|300.5|301|299.8|304
1585317600000|2020-03-27 14:00:00|301.3|300|301.5|300.3|301.8|300.5|301|299.8|96
1585317900000|2020-03-27 14:05:00|301.8|300.5|303|301.8|303|301.8|301.5|300.3|247
1585318200000|2020-03-27 14:10:00|303.3|302|302.5|301.3|303.5|302.3|302.5|301.3|254
1585318500000|2020-03-27 14:15:00|302.3|301|302.8|301.5|302.8|301.5|301.8|300.5|141
1585318800000|2020-03-27 14:20:00|303|301.3|302.3|301|303|301.5|301.8|300.5|174
1585319100000|2020-03-27 14:25:00|302.5|301.3|302.8|301.5|302.8|301.5|302|300.8|157
1585319400000|2020-03-27 14:30:00|303|301.8|302.8|301.5|303.3|302|302.5|301.3|150
1585319700000|2020-03-27 14:35:00|303|301.3|302.8|301.5|303.3|302|302.5|301.3|866
1585320000000|2020-03-27 14:40:00|303|301.8|304|302.8|304.3|303|303|301.5|121
1585320300000|2020-03-27 14:45:00|304.3|302.5|305|303.8|305.3|304|304|302.5|482
1585320600000|2020-03-27 14:50:00|304.8|303.5|305.8|304.5|306|304.8|304.8|303.5|420
1585320900000|2020-03-27 14:55:00|305.5|304.3|305.3|304|305.8|304.5|304.5|303.3|350
1585321200000|2020-03-27 15:00:00|305.5|304.3|306.3|305|306.5|305.3|305.5|304|278
1585321500000|2020-03-27 15:05:00|306|304.5|306|304.8|306.3|305|305.5|304.3|244
1585321800000|2020-03-27 15:10:00|306.3|305|305.3|304|306.3|305|305.3|304|177
1585322100000|2020-03-27 15:15:00|305.5|304.3|306.8|305.5|306.8|305.5|305.3|304|577
1585322400000|2020-03-27 15:20:00|306.5|305.3|306.5|305.3|307.3|306|306|304.8|1367
1585322700000|2020-03-27 15:25:00|306.3|305|306.8|305.5|307.3|305.8|305.8|304.5|154
1585323000000|2020-03-27 15:30:00|307|305.8|308|306.5|308|306.8|306.8|305.5|771
1585323300000|2020-03-27 15:35:00|307.8|306.3|307.8|306.3|308|306.5|307.3|306|114
1585323600000|2020-03-27 15:40:00|307.5|306.5|306.3|305|307.8|306.5|306.3|305|101
1585323900000|2020-03-27 15:45:00|306.5|305.3|304.3|303|306.5|305.3|303.8|302.5|236
1585324200000|2020-03-27 15:50:00|304.5|303.3|306.5|305.3|306.8|305.3|304.5|303.3|265
1585324500000|2020-03-27 15:55:00|306.3|305|303.3|302|306.5|305|303.3|302|2025
1585324800000|2020-03-27 16:00:00|303.5|302.3|303.3|302|304|302.8|302.3|301|663
1585325100000|2020-03-27 16:05:00|303|301.8|302|300.8|303|301.8|301.3|300|640
1585325400000|2020-03-27 16:10:00|302.3|301|302.5|301.3|302.8|301.5|301.5|300.3|945
1585325700000|2020-03-27 16:15:00|302.3|301|302.5|301.3|302.8|301.5|301.8|300.5|712
1585326000000|2020-03-27 16:20:00|302.8|301|301.3|300|302.8|301.5|300.8|299.5|511
1585326300000|2020-03-27 16:25:00|301|299.8|301|299.8|301.5|300.3|300.3|299|1544
1585326600000|2020-03-27 16:30:00|300.8|299.5|301.8|300.5|302|300.8|300.8|299.5|600
1585326900000|2020-03-27 16:35:00|301.5|300.3|302.3|301|302.8|301.3|301.5|300.3|605
1585327200000|2020-03-27 16:40:00|302.5|301.3|303.3|302|303.3|302|302.3|301|95
1585327500000|2020-03-27 16:45:00|303.5|302.3|303|301.8|303.5|302.3|302.8|301.5|158
1585327800000|2020-03-27 16:50:00|303.3|302|303.8|302.5|304|302.8|303.3|301.8|225
1585328100000|2020-03-27 16:55:00|304|302.3|303.5|302.3|304|302.3|303.3|301.8|224
1585328400000|2020-03-27 17:00:00|303.3|302|303.5|302.3|303.8|302.5|303.3|302|210
1585328700000|2020-03-27 17:05:00|303.3|302|303.8|302.5|303.8|302.5|303.3|302|52
1585329000000|2020-03-27 17:10:00|304|302.8|303.8|302.3|304|302.8|303.5|302|985
1585329300000|2020-03-27 17:15:00|303.5|302.5|303.8|302.5|304|302.8|303.3|302|153
1585329600000|2020-03-27 17:20:00|304|302.8|304.3|303|304.3|303|303.5|302.3|173
1585329900000|2020-03-27 17:25:00|304.5|303.3|304.3|303|304.5|303.3|304|302.8|435
1585330200000|2020-03-27 17:30:00|304|302.8|304.3|303|304.5|303.3|304|302.8|244
1585330500000|2020-03-27 17:35:00|304.5|303.3|304.8|303.5|304.8|303.5|304|302.8|313
1585330800000|2020-03-27 17:40:00|305|303.8|306.3|305|306.5|305.3|305|303.8|54
1585331100000|2020-03-27 17:45:00|306|304.8|306|304.8|306.5|305.3|305.8|304.5|241
1585331400000|2020-03-27 17:50:00|305.8|304.5|306.3|304.8|306.3|305|305.8|304.5|720
1585331700000|2020-03-27 17:55:00|306|305|306.5|305.3|306.8|305.5|306|304.8|36
1585332000000|2020-03-27 18:00:00|306.3|305|306.5|305.3|306.5|305.3|306|304.5|49
1585332300000|2020-03-27 18:05:00|306.3|305|307.3|306|307.3|306|306.3|305|263
1585332600000|2020-03-27 18:10:00|307.5|306.3|307.8|306.5|307.8|306.5|307.3|306|77
1585332900000|2020-03-27 18:15:00|308|306.8|309.8|308.3|311|309.8|307.8|306.5|413
1585333200000|2020-03-27 18:20:00|309.5|308.5|309.8|308.5|310.5|309.3|309|307.8|347
1585333500000|2020-03-27 18:25:00|310|308.8|310|308.8|310.8|309.5|309.3|308|334
1585333800000|2020-03-27 18:30:00|309.8|308.5|310.8|309.5|311|309.8|309.5|308.3|246
1585334100000|2020-03-27 18:35:00|311|309.8|309.8|308.5|311|309.8|309.8|308.5|154
1585334400000|2020-03-27 18:40:00|309.5|308.3|309.3|308|309.5|308.5|309|307.5|177
1585334700000|2020-03-27 18:45:00|309|307.8|309|307.8|309.3|308|308.5|307.3|114
1585335000000|2020-03-27 18:50:00|308.8|307.5|309|307.8|309.3|307.8|308.8|307.5|83
1585335300000|2020-03-27 18:55:00|308.8|307.5|309|307.8|309.3|308|308.8|307.5|49
1585335600000|2020-03-27 19:00:00|308.8|307.5|308.8|307.5|308.8|307.8|308.8|307.5|11
1585335900000|2020-03-27 19:05:00|309|307.8|308.5|307.3|309|307.8|308.5|307.3|41
1585336200000|2020-03-27 19:10:00|308.3|307|308.3|306.8|308.3|307.3|308.3|306.8|32
1585336500000|2020-03-27 19:15:00|308|307|308|306.8|308.3|307|308|306.8|25
1585336800000|2020-03-27 19:20:00|307.8|306.5|308.5|307.3|308.5|307.3|307.8|306.5|218
1585337100000|2020-03-27 19:25:00|308.8|307|308.8|307.5|308.8|307.5|308|306.8|38
1585337400000|2020-03-27 19:30:00|308.5|307.3|308.8|307.3|308.8|307.5|308.5|307|13
1585337700000|2020-03-27 19:35:00|308.5|307.5|308.5|307.3|308.8|307.5|308.5|307.3|6
1585338000000|2020-03-27 19:40:00|308.3|307|308|306.8|308.3|307|307.8|306.5|50
1585338300000|2020-03-27 19:45:00|308.3|307|308.3|306.8|308.5|307.3|308|306.5|26
1585338600000|2020-03-27 19:50:00|308|307|308|306.8|308.3|307|307.8|306.5|31
1585338900000|2020-03-27 19:55:00|308.3|307|308.3|307|308.5|307|308.3|306.8|11
1585339200000|2020-03-27 20:00:00|308.5|307.3|308.3|307|308.5|307.3|308|306.8|27
1585339500000|2020-03-27 20:05:00|308|306.8|308|306.8|308.5|307.3|308|306.5|19
1585339800000|2020-03-27 20:10:00|308.3|306.5|308|306.8|308.3|306.8|307.8|306.3|71
1585340100000|2020-03-27 20:15:00||306.5||306.8||306.8||306.5|17
1585340400000|2020-03-27 20:20:00|308.3|306.5|308.3|306.8|308.3|307|308|306.5|48
1585340700000|2020-03-27 20:25:00|308|307|308|306.8|308.3|307|308|306.5|10
1585341000000|2020-03-27 20:30:00|307.8|306.5|308.8|307.3|309|307.5|307.8|306.5|0
1585341300000|2020-03-27 20:35:00|309|307.5|308.5|307.3|309|307.5|308.5|307|0
1585341600000|2020-03-27 20:40:00|308.8|307|309.3|307.8|309.3|307.8|308.8|307|7
1585341900000|2020-03-27 20:45:00|309.5|308|310.3|308.8|310.5|308.8|309.3|307.8|12
1585342200000|2020-03-27 20:50:00|310|308.5|309.5|308|310|308.5|309.5|308|4
1585342500000|2020-03-27 20:55:00|309.3|307.8|309.5|307.8|309.5|308.3|309|307.5|13
1585530000000|2020-03-30 01:00:00|305.5|304|305|303.5|305.8|304.3|305|303.5|2
1585530300000|2020-03-30 01:05:00|305.3|303.8|303.8|302.3|305.5|304|303.8|302.3|2
1585530600000|2020-03-30 01:10:00|304|302.5|304.3|302.8|304.3|303|303.8|302.3|0
1585530900000|2020-03-30 01:15:00|304|302.5|304.3|302.8|304.5|303|304|302.5|0
1585531200000|2020-03-30 01:20:00|304.5|303|305.3|303.8|305.3|303.8|304.5|303|13
1585531500000|2020-03-30 01:25:00|305|303.5|304.8|303.3|305.3|303.5|304.5|303|0
1585531800000|2020-03-30 01:30:00|305|303.5|304.8|303.3|305|303.5|304.8|303.3|0
1585532100000|2020-03-30 01:35:00|304.5|303|304.8|303.3|304.8|303.3|304.3|302.8|22
1585532400000|2020-03-30 01:40:00|304.5|303.5|305|303.5|305|303.5|304.5|303.3|0
1585532700000|2020-03-30 01:45:00|304.8|303|303.5|302|305|303|303.5|302|63
1585533000000|2020-03-30 01:50:00|303.3|302.3|303.3|302|303.8|302.3|303.3|302|0
1585533300000|2020-03-30 01:55:00|303.5|301.5|302.8|301.5|303.5|301.8|302.8|301.5|21
1585533600000|2020-03-30 02:00:00|303|301.8|303.3|302|303.5|302.3|302.8|301.8|48
1585533900000|2020-03-30 02:05:00|303|301.8|303.3|301.8|303.8|302.5|303|301.8|9
1585534200000|2020-03-30 02:10:00|303.5|302|303.5|302.3|303.8|302.3|303.5|301.8|4
1585534500000|2020-03-30 02:15:00|||||||||36
1585534800000|2020-03-30 02:20:00|||||||||144
1585535100000|2020-03-30 02:25:00|303.8|302.5|304.3|303|304.5|303|303.8|302.3|1
1585535400000|2020-03-30 02:30:00|304|302.8|303.5|302.3|304|303|303.5|302.3|7
1585535700000|2020-03-30 02:35:00|303.8|302.5|303.5|302.3|304|302.8|303.5|302.3|19
1585536000000|2020-03-30 02:40:00|||||||||44
1585536300000|2020-03-30 02:45:00|||||||||37
1585536600000|2020-03-30 02:50:00|303.8|302.5|303.8|302.3|303.8|302.5|303.8|302.3|12
1585536900000|2020-03-30 02:55:00|303.5||303.5||303.8||303.5||14
1585537200000|2020-03-30 03:00:00|303.3|302|303|301.5|303.3|302|302.8|301.5|118
1585537500000|2020-03-30 03:05:00|303.3|301.8|303.3|301.8|303.3|302|303|301.5|16
1585537800000|2020-03-30 03:10:00|303|301.5|303.3|301.8|303.3|302|303|301.5|0
1585538100000|2020-03-30 03:15:00|303.5|302|304|302.8|304.3|303|303.3|302|2
1585538400000|2020-03-30 03:20:00|304.3|302.5|303.5|302.3|304.3|302.8|303.5|302|0
1585538700000|2020-03-30 03:25:00|303.8|302|303.5|302|303.8|302.3|303.3|302|0
1585539000000|2020-03-30 03:30:00|303.8|302.3|303.8|302.5|304|302.5|303.5|302.3|1
1585539300000|2020-03-30 03:35:00|304|302.8|304.5|303|304.5|303|303.8|302.8|0
1585539600000|2020-03-30 03:40:00|304.3|302.8|304.3|302.8|304.5|302.8|304.3|302.8|0
1585539900000|2020-03-30 03:45:00|304|303|304.3|302.8|304.3|303|304|302.8|0
1585540200000|2020-03-30 03:50:00|304|303|304|302.8|304.3|303|304|302.8|0
1585540500000|2020-03-30 03:55:00|304.3|303|304.3|303|304.3|303|304|302.8|0
1585540800000|2020-03-30 04:00:00||302.8||303||303||302.8|0
1585541100000|2020-03-30 04:05:00|304|302.8|304|302.8|304|302.8|304|302.8|6
1585541400000|2020-03-30 04:10:00||302.5||302.8||302.8||302.5|21
1585541700000|2020-03-30 04:15:00|||||||||1
1585542000000|2020-03-30 04:20:00||302.5||302.5||302.5||302.5|3
1585542300000|2020-03-30 04:25:00|303.8|302.3|303.5|302.3|304|302.5|303.5|302|4
1585542600000|2020-03-30 04:30:00|303.8|302|303.3|301.8|303.8|302.5|303.3|301.8|18
1585542900000|2020-03-30 04:35:00|303|302|303.3|301.8|303.8|302.3|303|301.8|2
1585543200000|2020-03-30 04:40:00|303.5|302|303|301.8|303.5|302|302.8|301.5|21
1585543500000|2020-03-30 04:45:00|303.3|301.5|303.8|302.3|303.8|302.3|303.3|301.5|6
1585543800000|2020-03-30 04:50:00|303.5|302|303.8|302.5|303.8|302.5|303.5|302|4
1585544100000|2020-03-30 04:55:00|304|302.3|304.3|302.8|304.8|303.3|303.8|302.3|5
1585544400000|2020-03-30 05:00:00|304|303|304.3|303|304.5|303.3|304|302.5|27
1585544700000|2020-03-30 05:05:00|304.5|303.3|304.8|303.5|304.8|303.5|304.3|303.3|30
1585545000000|2020-03-30 05:10:00|305|303.3|305|303.8|305|303.8|304.8|303.3|12
1585545300000|2020-03-30 05:15:00|||||||||48
1585545600000|2020-03-30 05:20:00|||||||||31
1585545900000|2020-03-30 05:25:00|305.3|304|305|303.8|305.3|304|305|303.5|37
1585546200000|2020-03-30 05:30:00|305.3|304|305.5|304.3|305.5|304.3|305|303.8|6
1585546500000|2020-03-30 05:35:00|305.8|304|306|304.5|306|304.8|305.5|304|8
1585546800000|2020-03-30 05:40:00|305.8|304.3|306.3|304.8|306.3|304.8|305.8|304.3|10
1585547100000|2020-03-30 05:45:00|306|304.5|305.8|304.3|306.3|304.8|305.5|304.3|9
1585547400000|2020-03-30 05:50:00|305.5|304.5|305.8|304.5|305.8|304.5|305.5|304|8
1585547700000|2020-03-30 05:55:00|306|304.8|306.5|305|306.5|305.3|306|304.5|4
1585548000000|2020-03-30 06:00:00|306.3|305.3|306|304.8|306.5|305.3|305.8|304.5|8
1585548300000|2020-03-30 06:05:00|305.8|304.5|305.5|304.3|306|304.8|305|303.5|30
1585548600000|2020-03-30 06:10:00|305.8|304.5|305|303.8|305.8|304.5|305|303.8|15
1585548900000|2020-03-30 06:15:00|305.3|303.5|305.5|304.3|305.5|304.3|304.8|303.5|39
1585549200000|2020-03-30 06:20:00|305.3|304|305|303.5|305.3|304|304.8|303.3|21
1585549500000|2020-03-30 06:25:00|304.8|303.3|304.8|303.3|305.3|304|304.5|303.3|35
1585549800000|2020-03-30 06:30:00|304.5|303|304.5|303.3|304.8|303.5|304.5|303|79
1585550100000|2020-03-30 06:35:00|304.8|303|304.8|303.5|305.3|303.8|304.5|303|13
1585550400000|2020-03-30 06:40:00|305|303.8|305|303.8|305.3|304|304.8|303.5|28
1585550700000|2020-03-30 06:45:00|305.3|303.5|305|303.8|305.3|303.8|304.5|303.3|19
1585551000000|2020-03-30 06:50:00|305.3|304|304.8|303.3|305.5|304.3|304.8|303.3|838
1585551300000|2020-03-30 06:55:00|305|303.5|303.8|302.5|305|303.5|303.8|302.5|397
1585551600000|2020-03-30 07:00:00|304|302.8|303.3|302|304.8|303.5|303|301.8|181
1585551900000|2020-03-30 07:05:00|303.5|302.3|303.3|302|303.5|302.3|303|301.8|43
1585552200000|2020-03-30 07:10:00|303.5|301.3|303|301.5|303.5|301.8|302.5|301.3|701
1585552500000|2020-03-30 07:15:00|302.8|301.8|302.5|301.3|303.3|301.8|302.5|301.3|52
1585552800000|2020-03-30 07:20:00|302.8|301.5|302.5|301.3|303|301.8|302.5|301.3|27
1585553100000|2020-03-30 07:25:00|302.3|301|302|300.5|302.5|301.3|301.5|300.3|171
1585553400000|2020-03-30 07:30:00|301.8|300.8|302|300.8|302|300.8|301.5|300.3|470
1585553700000|2020-03-30 07:35:00|301.8|300.5|301.5|300.3|301.8|300.5|301.5|300.3|595
1585554000000|2020-03-30 07:40:00|301.3|300|301.3|300|301.8|300.5|301.3|300|74
1585554300000|2020-03-30 07:45:00|301.5|300.3|301.8|300.5|302|300.8|301.3|300|162
1585554600000|2020-03-30 07:50:00|301.5|300.3|301.3|300|301.8|300.5|301.3|300|190
1585554900000|2020-03-30 07:55:00|301|299.8|301|299.8|301.3|300|300.5|299.3|152
1585555200000|2020-03-30 08:00:00|300.8|299.5|301.3|299.8|301.5|300.3|300.8|299.5|210
1585555500000|2020-03-30 08:05:00|301|300|301.3|300|301.3|300|300.8|299.3|138
1585555800000|2020-03-30 08:10:00|301|299.8|300.5|299.3|301.5|300.3|300.5|299.3|326
1585556100000|2020-03-30 08:15:00|300.3|299|300|298.8|300.8|299.5|299.8|298.5|730
1585556400000|2020-03-30 08:20:00|300.3|299|300.3|299|300.5|299.3|299.8|298.5|532
1585556700000|2020-03-30 08:25:00|300.5|299.3|300.3|299|300.8|299.5|300|298.8|659
1585557000000|2020-03-30 08:30:00|300.5|299.3|300.5|299.3|300.8|299.5|300.3|299|1172
1585557300000|2020-03-30 08:35:00|300.8|299.5|299.5|298.3|300.8|299.5|299.5|298.3|1058
1585557600000|2020-03-30 08:40:00|299.3|298|299.8|298.5|299.8|298.5|298.8|297.5|574
1585557900000|2020-03-30 08:45:00|300|298.8|300|298.8|300.3|299|299.8|298.5|143
1585558200000|2020-03-30 08:50:00|300.3|298.5|300|298.8|300.3|298.8|299.5|298.3|67
1585558500000|2020-03-30 08:55:00|299.8|298.5|299|297.8|299.8|298.8|299|297.8|119
1585558800000|2020-03-30 09:00:00|298.8|297.5|299.8|298.5|299.8|298.5|298.8|297.5|408
1585559100000|2020-03-30 09:05:00|300|298.8|301.3|299.8|301.3|300|299.8|298.5|451
1585559400000|2020-03-30 09:10:00|301|299.5|300.3|299|301|299.8|300.3|299|374
1585559700000|2020-03-30 09:15:00|300.5|299.3|300.3|299|300.8|299.3|299.5|298.3|335
1585560000000|2020-03-30 09:20:00|300.5|299.3|300.5|299|301|299.8|299.8|298.5|821
1585560300000|2020-03-30 09:25:00|300.3|298.8|301|299.5|301.5|300.3|299.5|298.3|306
1585560600000|2020-03-30 09:30:00|300.8|299.8|301.5|300.3|301.5|300.3|300.8|299.5|380
1585560900000|2020-03-30 09:35:00|301.8|300.5|301|299.8|301.8|300.5|300.8|299.5|191
1585561200000|2020-03-30 09:40:00|301.3|300|301|299.8|301.8|300.5|301|299.8|68
1585561500000|2020-03-30 09:45:00|300.8|299.5|301|299.8|301|299.8|300.5|299.3|178
1585561800000|2020-03-30 09:50:00|300.8|299.5|300.8|299.3|301.3|300|300.5|299.3|271
1585562100000|2020-03-30 09:55:00|300.5|299.5|300.8|299.5|301|299.8|300.5|299.3|198
1585562400000|2020-03-30 10:00:00|301|299.8|301.3|300|301.8|300.3|301|299.8|133
1585562700000|2020-03-30 10:05:00|301.5|299.8|301|299.8|301.5|300|301|299.8|581
1585563000000|2020-03-30 10:10:00|300.8|299.5|300.5|299.3|301|299.8|300.3|299|965
1585563300000|2020-03-30 10:15:00|300.8|299.5|300.5|299.3|301|299.8|300.3|299|327
1585563600000|2020-03-30 10:20:00|300.3|299|299.5|298.3|300.3|299|299.3|297.8|398
1585563900000|2020-03-30 10:25:00|299.3|298|299.5|298.3|299.8|298.5|299.3|297.8|53
1585564200000|2020-03-30 10:30:00|299.8|298.5|298.5|297.3|299.8|298.5|298.5|297.3|315
1585564500000|2020-03-30 10:35:00|298.8|297.5|298.8|297.5|299.3|298|298.5|297.3|1421
1585564800000|2020-03-30 10:40:00|299|297.8|299.3|298|299.3|298|298.8|297.5|150
1585565100000|2020-03-30 10:45:00|299|297.8|298.8|297.5|299.5|298.3|298.8|297.5|50
1585565400000|2020-03-30 10:50:00|299|297.3|298.3|297|299|297.8|298.3|297|165
1585565700000|2020-03-30 10:55:00|298|296.8|298.3|297|298.5|297.3|297.8|296.5|59
1585566000000|2020-03-30 11:00:00|298.5|297.3|298.3|297|298.8|297.3|298|296.8|85
1585566300000|2020-03-30 11:05:00|298|296.8|298|296.8|298.3|296.8|297.8|296.5|169
1585566600000|2020-03-30 11:10:00|297.8|296.5|297.8|296.5|298.3|297|297.8|296.5|58
1585566900000|2020-03-30 11:15:00|298|296.8|298.3|297|298.5|297.3|297.8|296.5|106
1585567200000|2020-03-30 11:20:00|298.5|297.3|298.8|297.5|298.8|297.5|298.3|297|39
1585567500000|2020-03-30 11:25:00|298.5|297.3|298.5|297.3|298.8|297.5|298.5|297|59
1585567800000|2020-03-30 11:30:00|298.3|297|298.3|297|298.5|297.3|298.3|297|282
1585568100000|2020-03-30 11:35:00|298.5|297.3|298.3|297|298.8|297.5|298.3|297|98
1585568400000|2020-03-30 11:40:00|298|296.8|298.3|297|298.3|297|297.8|296.5|215
1585568700000|2020-03-30 11:45:00|298.5|297.3|298.8|297.5|298.8|297.5|298.5|297|38
1585569000000|2020-03-30 11:50:00|299|297.8|298.8|297.5|299|297.8|298.8|297.5|54
1585569300000|2020-03-30 11:55:00|299|297.8|299|297.8|299.3|297.8|299|297.8|27
1585569600000|2020-03-30 12:00:00|298.8|297.5|299|297.5|299|297.8|298.3|297|168
1585569900000|2020-03-30 12:05:00|298.8|297.3|299.3|298|299.5|298.3|298.5|297.3|24
1585570200000|2020-03-30 12:10:00|299|297.8|298.8|297.5|299.3|298|298.8|297.5|81
1585570500000|2020-03-30 12:15:00|299|297.3|299.3|298|299.3|298|298.5|297.3|95
1585570800000|2020-03-30 12:20:00|299.5|298.3|299.5|298.3|299.5|298.3|299.3|297.8|69
1585571100000|2020-03-30 12:25:00|299.8|298.5|299.8|298.5|299.8|298.5|299.8|298.5|56
1585571400000|2020-03-30 12:30:00|299.5|298.3|300.3|298.8|300.3|299|299.5|298.3|186
1585571700000|2020-03-30 12:35:00|300|298.5|299.3|298|300|298.5|299.3|298|209
1585572000000|2020-03-30 12:40:00|299.5|297.8|300|298.8|300|298.8|299.3|297.8|261
1585572300000|2020-03-30 12:45:00|300.3|299|300.8|299.3|301.3|299.8|300|298.8|210
1585572600000|2020-03-30 12:50:00|300.5|299.5|300.8|299.3|300.8|299.5|300.3|299|187
1585572900000|2020-03-30 12:55:00|300.5|299|301.3|299.8|301.5|300.3|300|298.8|128
1585573200000|2020-03-30 13:00:00|301|299.5|300.8|299.5|301.5|300.3|300.8|299.3|322
1585573500000|2020-03-30 13:05:00|300.5|299.3|301|299.8|301|299.8|300|298.8|365
1585573800000|2020-03-30 13:10:00|300.8|299.5|300.5|299.3|301|299.8|300.3|299|495
1585574100000|2020-03-30 13:15:00|300.3|299|300|298.8|300.3|299.3|299.8|298.5|166
1585574400000|2020-03-30 13:20:00|299.8|298.5|299.5|298|299.8|298.5|299.3|298|269
1585574700000|2020-03-30 13:25:00|299.8|298.3|299.3|298|299.8|298.3|299.3|298|36
1585575000000|2020-03-30 13:30:00|299.5|297.8|299.5|298.3|300|298.5|299|297.8|256
1585575300000|2020-03-30 13:35:00|299.8|298|299|297.5|299.8|298.3|298.8|297.5|69
1585575600000|2020-03-30 13:40:00|298.8|297.8|295.5|294.3|298.8|297.8|295.5|294.3|455
1585575900000|2020-03-30 13:45:00|295.3|294|296.3|295|296.3|295|295|293.8|237
1585576200000|2020-03-30 13:50:00|296|294.8|294.3|293|296|294.8|294.3|292.8|288
1585576500000|2020-03-30 13:55:00|294|292.8|294.3|293|294.5|293.3|293.8|292.5|204
1585576800000|2020-03-30 14:00:00|294|292.8|293.5|292.3|294.3|293|293.3|292|458
1585577100000|2020-03-30 14:05:00|293.3|292|292.8|291.5|293.8|292.5|292.8|291.5|88
1585577400000|2020-03-30 14:10:00|292.5|291.3|292.3|290.8|292.5|291.5|291.5|290|342
1585577700000|2020-03-30 14:15:00|292|290.5|290.3|289|292|290.5|290.3|289|336
1585578000000|2020-03-30 14:20:00|290|288.8|289.8|288.5|290.3|289|289.5|288|354
1585578300000|2020-03-30 14:25:00|289.5|288.3|289.3|288|289.8|288.3|288.8|287.5|255
1585578600000|2020-03-30 14:30:00|289.5|287.8|290|288.8|290.3|289|289|287.8|353
1585578900000|2020-03-30 14:35:00|290.3|289|290.3|289|291.3|290|290|288.8|476
1585579200000|2020-03-30 14:40:00|290.5|289.3|290|288.8|290.5|289.3|289.5|288.3|406
1585579500000|2020-03-30 14:45:00|289.8|288.5|290.3|289|290.8|289.5|289.8|288.5|514
1585579800000|2020-03-30 14:50:00|290.5|289.3|290.5|289|290.5|289.3|289.8|288.5|321
1585580100000|2020-03-30 14:55:00|290.3|289.3|290.8|289.5|291|289.8|290|288.8|473
1585580400000|2020-03-30 15:00:00|290.5|289.3|287|285.8|290.8|289.5|286.5|285.3|1187
1585580700000|2020-03-30 15:05:00|286.8|285.5|286.8|285.5|287.3|286|285.5|284|1688
1585581000000|2020-03-30 15:10:00|287|285.8|288.8|287.5|289|287.8|286.8|285.5|783
1585581300000|2020-03-30 15:15:00|288.5|287.3|287|285.8|289|287.5|286.8|285.5|972
1585581600000|2020-03-30 15:20:00|286.8|285.5|284.3|283|287.5|286.3|283.3|282|1677
1585581900000|2020-03-30 15:25:00|284.5|283.3|286.3|284.8|286.5|285.3|283.8|282.5|1690
1585582200000|2020-03-30 15:30:00|286|285|289.5|288.3|290.3|289|285.8|284.5|1207
1585582500000|2020-03-30 15:35:00|289.8|288.5|290.3|289|290.3|289|289.3|288|425
1585582800000|2020-03-30 15:40:00|290.5|289.3|290.5|289|291.5|290.3|290.3|289|327
1585583100000|2020-03-30 15:45:00|290.3|289.3|289|287.5|290.5|289.3|288.5|287.3|547
1585583400000|2020-03-30 15:50:00|289.3|287.8|289.5|288.3|290.3|288.8|289|287.5|256
1585583700000|2020-03-30 15:55:00|289.8|288.5|291|289.8|291.3|290|289.5|288.5|273
1585584000000|2020-03-30 16:00:00|290.8|289.5|291|289.8|291.3|289.8|290|288.8|440
1585584300000|2020-03-30 16:05:00|291.3|290|291|289.8|291.3|290|290.5|289|156
1585584600000|2020-03-30 16:10:00|291.3|290|291.5|290.3|292|290.8|291|289.8|269
1585584900000|2020-03-30 16:15:00|291.8|290.5|293|291.8|293.5|292.3|291.8|290.5|538
1585585200000|2020-03-30 16:20:00|293.3|292|293|291.8|294|292.8|292.8|291.5|1395
1585585500000|2020-03-30 16:25:00|293.3|292|294|292.5|294|292.8|293.3|292|98
1585585800000|2020-03-30 16:30:00|293.8|292.8|293.5|292|294|292.8|293|291.5|234
1585586100000|2020-03-30 16:35:00|293.3|292.3|293.5|292|293.8|292.3|293.3|291.8|115
1585586400000|2020-03-30 16:40:00|293.3|292.3|293.3|292|293.8|292.5|293|291.8|60
1585586700000|2020-03-30 16:45:00|293.5|292.3|293.5|292|293.5|292.3|293|291.8|38
1585587000000|2020-03-30 16:50:00|293.3|292.3|292.8|291.5|294|292.5|292.5|291.3|228
1585587300000|2020-03-30 16:55:00|292.5|291.3|292.8|291.5|293|291.8|292.3|290.8|99
1585587600000|2020-03-30 17:00:00|292.5|291.3|292.3|290.8|292.5|291.3|292|290.8|123
1585587900000|2020-03-30 17:05:00|292|291|291|289.5|292|291|290.8|289.5|315
1585588200000|2020-03-30 17:10:00|290.8|289.8|292.3|291|292.3|291|290.8|289.5|24
1585588500000|2020-03-30 17:15:00|292.5|291.3|291.5|290|292.8|291.5|291.5|290|28
1585588800000|2020-03-30 17:20:00|291.3|290.3|292|290.8|292.3|291|291.3|290|73
1585589100000|2020-03-30 17:25:00|292.3|291|291.8|290.3|292.3|291|291.8|290.3|32
1585589400000|2020-03-30 17:30:00|291.5|290|291.8|290.3|292|290.8|291.3|290|58
1585589700000|2020-03-30 17:35:00|292|290.5|293.3|292|293.3|292|291.8|290.3|137
1585590000000|2020-03-30 17:40:00|293|291.8|293.5|292|293.8|292.5|292.8|291.5|201
1585590300000|2020-03-30 17:45:00|293.3|292.3|293|291.8|293.5|292.3|292.8|291.5|5
1585590600000|2020-03-30 17:50:00|292.8|291.5|293|291.8|293.5|292|292.8|291.5|7
1585590900000|2020-03-30 17:55:00|292.8|291.5|292.3|291|293.3|292|292.3|290.8|148
1585591200000|2020-03-30 18:00:00|292.5|290.8|292.5|291.3|293|291.8|292|290.5|79
1585591500000|2020-03-30 18:05:00|292.8|291.5|292.5|291.3|293|291.5|292.3|291|35
1585591800000|2020-03-30 18:10:00|292.8|291.5|292.8|291.3|293.3|292|292.5|291|17
1585592100000|2020-03-30 18:15:00|293|291.5|291.5|290.3|293.3|291.8|290|288.8|204
1585592400000|2020-03-30 18:20:00|291.3|290|290.5|289.3|292.3|290.8|289.8|288.5|156
1585592700000|2020-03-30 18:25:00|290.8|289.5|295|293.5|295.5|294.3|290.5|289.5|328
1585593000000|2020-03-30 18:30:00|295.3|293.8|295.3|294|295.5|294.3|294.5|293|278
1585593300000|2020-03-30 18:35:00|295|293.8|294|292.5|295|293.8|293.5|292.3|42
1585593600000|2020-03-30 18:40:00|294.3|292.8|295.5|294.3|295.5|294.3|294.3|292.5|42
1585593900000|2020-03-30 18:45:00|295.8|294.5|295|293.5|296|294.5|294.8|293.5|38
1585594200000|2020-03-30 18:50:00|294.8|293.3|294.5|293.3|295.5|294.3|294.5|293|125
1585594500000|2020-03-30 18:55:00|294.3|293|293.8|292.5|294.3|293|293.8|292.3|120
1585594800000|2020-03-30 19:00:00|294|292.8|294|292.5|294.5|293.3|293.8|292.5|12
1585595100000|2020-03-30 19:05:00|294.3|292.8|293.8|292.3|294.3|292.8|293.3|292|7
1585595400000|2020-03-30 19:10:00|293.5|292.5|293.5|292.3|293.8|292.5|293.5|292.3|2
1585595700000|2020-03-30 19:15:00|293.8|292.5|294.3|292.8|294.3|293|293.8|292.3|6
1585596000000|2020-03-30 19:20:00|294|293|293.5|292.3|294.3|293|293.5|292.3|7
1585596300000|2020-03-30 19:25:00|293.3|292|293.8|292.3|293.8|292.5|293|291.8|2
1585596600000|2020-03-30 19:30:00|294|292.5|294|292.5|294|292.8|293.8|292.3|5
1585596900000|2020-03-30 19:35:00|293.8|292.8|294.5|293|294.5|293.3|293.8|292.5|2
1585597200000|2020-03-30 19:40:00|294.8|293.3|294.8|293.3|294.8|293.3|294.3|293|10
1585597500000|2020-03-30 19:45:00|295|293.5|295.3|294|295.5|294.3|294.8|293.5|10
1585597800000|2020-03-30 19:50:00|295.5|294.3|295.8|294.3|295.8|294.3|295.3|293.8|5
1585598100000|2020-03-30 19:55:00|296|294.5|296.3|295|296.3|295|295.8|294.5|18
1585598400000|2020-03-30 20:00:00|296|294.8|295.8|294.3|296|294.8|295.5|294|8
1585598700000|2020-03-30 20:05:00|296|294.5|295.3|294|296|294.5|295.3|294|3
1585599000000|2020-03-30 20:10:00|295.5|293.8|295.5|294.3|295.5|294.3|295|293.8|0
1585599300000|2020-03-30 20:15:00|295.8|294.5|296.3|294.8|296.3|295|295.8|294.3|9
1585599600000|2020-03-30 20:20:00|296|295|296|294.8|296.3|295|296|294.8|3
1585599900000|2020-03-30 20:25:00|296.3|295|296.5|295.3|296.5|295.3|296.3|295|3
1585600200000|2020-03-30 20:30:00|296.8|295|297|295.5|297|295.5|296.8|295|1
1585600500000|2020-03-30 20:35:00|296.8|295.3|296.5|295.3|296.8|295.3|296.5|295.3|0
1585600800000|2020-03-30 20:40:00|296.3|295|296.3|294.8|296.5|295|296|294.5|12
1585601100000|2020-03-30 20:45:00|296|295|295.5|294|296.5|295.3|295.5|294|3
1585601400000|2020-03-30 20:50:00|295.8|294.3|295.8|294.3|296.3|294.8|295.5|294.3|1
1585601700000|2020-03-30 20:55:00|295.5|294|295.8|294|295.8|294.3|295.3|294|9
1585602000000|2020-03-30 21:00:00|296.8|293.8|296.8|294.3|296.8|294.3|296.5|293.8|0
1585602300000|2020-03-30 21:05:00|296.5||296||296.8||296||0
1585602900000|2020-03-30 21:15:00|295.3|293.8|295.3|294|295.3|294|295.3|293.8|3
1585604400000|2020-03-30 21:40:00|296|294.3|296|294.3|296|294.3|296|294.3|3
1585604700000|2020-03-30 21:45:00|||||||||21
1585616400000|2020-03-31 01:00:00|298|296.5|298.5|297|299.3|297.8|298|296.5|14
1585616700000|2020-03-31 01:05:00|298.8|297.3|298.5|297|299|297.5|298.3|297|1
1585617000000|2020-03-31 01:10:00|298.3|296.5|298|296.8|298.5|296.8|298|296.5|3
1585617300000|2020-03-31 01:15:00|297.8|296.3|297.8|296.3|297.8|296.3|297.5|296.3|6
1585617600000|2020-03-31 01:20:00|298|296.5|298.8|297.3|298.8|297.3|298|296.5|7
1585617900000|2020-03-31 01:25:00|298.5|297|298.3|296.8|299.3|297.8|298|296.8|20
1585618200000|2020-03-31 01:30:00|298|296.5|298.8|297|298.8|297|297.8|296.3|0
1585618500000|2020-03-31 01:35:00|298.5|296.8|298|296.5|298.5|296.8|298|296.5|0
1585618800000|2020-03-31 01:40:00|297.8|296.3|298.8|297|298.8|297.3|297.8|296.3|0
1585619100000|2020-03-31 01:45:00|299|297.3|299|297.3|299|297.5|298.8|297|0
1585619400000|2020-03-31 01:50:00|299.3|297.5|299.3|297.5|299.3|297.8|299|297.3|0
1585619700000|2020-03-31 01:55:00|299|297.8|299.3|297.8|299.3|297.8|299|297.5|0
1585620000000|2020-03-31 02:00:00|299.5|298|300.3|298.8|300.3|298.8|299.3|297.8|73
1585620300000|2020-03-31 02:05:00|300|298.5|300.3|299|300.3|299|300|298.5|34
1585620600000|2020-03-31 02:10:00|300.5|299.3|301.5|300.3|301.5|300.3|300.5|299.3|135
1585620900000|2020-03-31 02:15:00||300||300.3||300.3||299.8|1
1585621200000|2020-03-31 02:20:00|301.8|300|301.8|300.3|302|300.5|301.5|300|0
1585621500000|2020-03-31 02:25:00|302|300.5|302.8|301|303.3|301.8|301.8|300.3|33
1585621800000|2020-03-31 02:30:00|302.5|300.8|301.8|300.3|302.5|301|301.3|299.5|2
1585622100000|2020-03-31 02:35:00|302|300.5|302|300.5|302|300.8|301.8|300.3|0
1585622400000|2020-03-31 02:40:00|301.8|300.3|301.5|300|302|300.5|301.5|300|1
1585622700000|2020-03-31 02:45:00|301.8|300.3|301.8|300.5|302.3|300.8|301.5|300|1
1585623000000|2020-03-31 02:50:00|302|300.8|301.5|300|302|300.8|301.5|300|0
1585623300000|2020-03-31 02:55:00|301.8|300.3|301.5|300|301.8|300.3|301.3|299.8|0
1585623600000|2020-03-31 03:00:00|301.8|300.3|300.5|299|302|300.5|300.5|299|0
1585623900000|2020-03-31 03:05:00|300.3|298.8|299.5|298|300.3|298.8|299.5|298|2
1585624200000|2020-03-31 03:10:00|299.8|298.3|299.3|297.8|299.8|298.3|298.8|297.5|42
1585624500000|2020-03-31 03:15:00|299|297.5|298.5|297|299|297.5|298|296.5|0
1585624800000|2020-03-31 03:20:00|298.3|296.8|298.5|297|298.5|297.3|298.3|296.8|0
1585625100000|2020-03-31 03:25:00|298.3|297.3|299.3|297.8|299.3|298|298.3|297.3|0
1585625400000|2020-03-31 03:30:00|299|298|299.8|298.3|300|298.5|299|297.8|0
1585625700000|2020-03-31 03:35:00|299.5|298.5|300.3|299|300.3|299|299.5|298.5|2
1585626000000|2020-03-31 03:40:00|300.5|299.3|300.5|299.3|301|299.5|300.5|299|1
1585626300000|2020-03-31 03:45:00|300.8|299|300|298.5|300.8|299.3|299.8|298.5|0
1585626600000|2020-03-31 03:50:00|299.8|298.8|300.5|299|300.5|299|299.8|298.5|0
1585626900000|2020-03-31 03:55:00|300.3|298.8|300.3|298.8|300.5|299|300|298.5|0
1585627200000|2020-03-31 04:00:00|300|298.5|300|298.5|300.3|298.8|299.8|298.3|0
1585627500000|2020-03-31 04:05:00|300.3|298.8|300.5|299|300.8|299.3|300|298.5|27
1585627800000|2020-03-31 04:10:00|300.8|299.3|300.5|299|300.8|299.3|300.5|299|0
1585628100000|2020-03-31 04:15:00|300.3|298.8|300.3|298.8|300.3|299|300|298.8|0
1585628400000|2020-03-31 04:20:00|300|298.5|299.8|298.3|300|298.8|299.8|298|1
1585628700000|2020-03-31 04:25:00|300|298.5|300|298.5|300|298.5|300|298|0
1585629000000|2020-03-31 04:30:00|299.8|298.3|299.3|298|299.8|298.3|299.3|297.8|0
1585629300000|2020-03-31 04:35:00|299|297.8|298.8|297.3|299.3|298|298.8|297.3|3
1585629600000|2020-03-31 04:40:00|298.5|297.5|298.5|297|298.5|297.5|298.3|296.8|0
1585629900000|2020-03-31 04:45:00|298.8|297.3|299.8|298.3|299.8|298.5|298.5|297|4
1585630200000|2020-03-31 04:50:00|299.5|298|298.8|297.3|299.5|298.3|298.8|297.3|0
1585630500000|2020-03-31 04:55:00|299|297.5|299.3|297.8|299.3|298|299|297.3|11
1585630800000|2020-03-31 05:00:00|299|297.5|298.3|296.8|299.3|297.8|298|296.5|0
1585631100000|2020-03-31 05:05:00|298.5|297|298.8|297.3|298.8|297.3|298.3|296.8|0
1585631400000|2020-03-31 05:10:00|298.5|297|298.8|297.3|299|297.5|298.5|297|0
1585631700000|2020-03-31 05:15:00|298.5|297.5|298.8|297.3|298.8|297.5|298.5|297|1
1585632000000|2020-03-31 05:20:00|298.5|297.8|299.3|298|299.3|298|298.5|297.5|15
1585632300000|2020-03-31 05:25:00|299.5|298.3|299.5|298|299.8|298.5|299.5|298|12
1585632600000|2020-03-31 05:30:00|299.3|298.3|299.8|298.3|299.8|298.5|299.3|298|0
1585632900000|2020-03-31 05:35:00|299.5|298|299.3|297.8|299.5|298.3|299.3|297.8|5
1585633200000|2020-03-31 05:40:00|299|298|298.8|297.3|299.3|298|298.8|297.3|4
1585633500000|2020-03-31 05:45:00|299|297.5|299.5|298|299.5|298.3|299|297.5|0
1585633800000|2020-03-31 05:50:00|299.3|298.3|299.5|298|299.8|298.3|299.3|298|3
1585634100000|2020-03-31 05:55:00|299.8|298.3|299.5|298|299.8|298.3|299.3|298|5
1585634400000|2020-03-31 06:00:00|299.3|297.8|299.8|298.5|300.3|298.8|299.3|297.8|11
1585634700000|2020-03-31 06:05:00|299.5|298.3|299.8|298.3|299.8|298.5|299.5|298|13
1585635000000|2020-03-31 06:10:00|299.5|298.5|300.3|298.8|300.3|299|299.5|298.3|10
1585635300000|2020-03-31 06:15:00|300.5|299|300.8|299.3|301|299.8|300.5|298.8|39
1585635600000|2020-03-31 06:20:00|300.5|299.5|300.3|299|300.5|299.5|300.3|299|26
1585635900000|2020-03-31 06:25:00|300.5|299.3|301|299.5|301|299.8|300.3|299|6
1585636200000|2020-03-31 06:30:00|300.8|299.8|299.8|298.5|300.8|299.8|299.5|298|33
1585636500000|2020-03-31 06:35:00|299.5|298.3|298.8|297.5|299.8|298.3|298.8|297.5|33
1585636800000|2020-03-31 06:40:00|298.5|297.3|298.3|296.8|298.5|297.3|297.8|296.5|51
1585637100000|2020-03-31 06:45:00|298.5|297|299|297.5|299.3|298|298.5|297|139
1585637400000|2020-03-31 06:50:00|299.3|297.8|298.5|297|299.5|298.3|298.3|297|25
1585637700000|2020-03-31 06:55:00|298.8|297.3|298.3|297|299.3|297.8|298.3|296.8|37
1585638000000|2020-03-31 07:00:00|298.5|297.3|298.3|297|299.3|298|297.8|296.5|66
1585638300000|2020-03-31 07:05:00|298|296.8|297.8|296.5|298.3|297|297.5|296|139
1585638600000|2020-03-31 07:10:00|297.5|296.3|297.5|296.3|297.8|296.5|297.3|296|235
1585638900000|2020-03-31 07:15:00|297.8|296.5|297.5|296.3|297.8|296.5|297.5|296.3|53
1585639200000|2020-03-31 07:20:00|297.8|296.5|297.8|296.5|298|296.8|297.5|296.3|59
1585639500000|2020-03-31 07:25:00|298|296.8|298.3|297|298.3|297|297.8|296.5|40
1585639800000|2020-03-31 07:30:00|298.5|296.8|297.5|296.3|298.5|297|297.5|296.3|34
1585640100000|2020-03-31 07:35:00|297.8|296.5|299.3|298|299.3|298|297.5|296.3|387
1585640400000|2020-03-31 07:40:00|299.5|298.3|298.8|297.5|299.5|298.3|298.5|297.3|56
1585640700000|2020-03-31 07:45:00|298.5|297.3|299|297.8|299|297.8|298.3|296.8|39
1585641000000|2020-03-31 07:50:00|299.3|297.5|299.8|298.5|299.8|298.5|299|297.5|39
1585641300000|2020-03-31 07:55:00|299.5|298.3|299.8|298.5|300|298.5|299.5|298.3|40
1585641600000|2020-03-31 08:00:00|299.5|298.3|300.5|299|301|299.8|299.5|298.3|247
1585641900000|2020-03-31 08:05:00|300.3|299.3|300.5|299.3|300.5|299.3|299.8|298.5|86
1585642200000|2020-03-31 08:10:00|300.3|299|299.8|298.5|300.5|299|299.8|298.5|139
1585642500000|2020-03-31 08:15:00|299.5|298.3|300.3|299|300.5|299|299.3|298|83
1585642800000|2020-03-31 08:20:00|300.5|299.3|299.8|298.5|300.5|299.3|299.3|298|189
1585643100000|2020-03-31 08:25:00|299.5|298.3|297.3|296|300.3|299|295.8|294.5|651
1585643400000|2020-03-31 08:30:00|297|295.8|297.8|296.5|298|296.8|296.5|295.3|165
1585643700000|2020-03-31 08:35:00|297.5|296.3|298.3|297|298.5|297.3|297.5|296.3|113
1585644000000|2020-03-31 08:40:00|298.5|297.3|298.3|297|298.5|297.3|297.8|296.3|81
1585644300000|2020-03-31 08:45:00|298.5|297.3|297.5|296.3|298.5|297.3|297.3|296|108
1585644600000|2020-03-31 08:50:00|297.8|296.5|298.5|297.3|298.5|297.3|297.5|296.3|47
1585644900000|2020-03-31 08:55:00|298.3|297|297.5|296.3|298.3|297.3|297.5|296.3|44
1585645200000|2020-03-31 09:00:00|297.8|296.5|298|296.8|298.3|297|297.5|296|94
1585645500000|2020-03-31 09:05:00|298.3|297|298.3|297|299|297.8|298.3|296.8|77
1585645800000|2020-03-31 09:10:00|298|296.8|298|296.8|298.5|297.3|297.5|296.3|129
1585646100000|2020-03-31 09:15:00|298.3|297|298.8|297.5|299|297.8|298|296.8|171
1585646400000|2020-03-31 09:20:00|299|297.8|299.8|298.5|300|298.8|298.8|297.5|153
1585646700000|2020-03-31 09:25:00|300|298.8|299.8|298.3|300.3|299|299.3|297.8|137
1585647000000|2020-03-31 09:30:00|299.5|298|299.5|298.3|300|298.5|299.3|298|205
1585647300000|2020-03-31 09:35:00|299.8|298.5|299|297.8|299.8|298.5|298.8|297.5|138
1585647600000|2020-03-31 09:40:00|299.3|298|300|298.8|300|298.8|299.3|297.8|146
1585647900000|2020-03-31 09:45:00|299.8|298.5|300|298.8|300|298.8|299.5|298.3|62
1585648200000|2020-03-31 09:50:00|300.3|299|299.8|298.5|300.3|299|299.8|298.5|73
1585648500000|2020-03-31 09:55:00|300|298.8|299.3|298|300|298.8|299.3|298|72
1585648800000|2020-03-31 10:00:00|299|297.8|297.8|296.5|299|297.8|297.3|296|49
1585649100000|2020-03-31 10:05:00|297.5|296.3|297.8|296.3|297.8|296.5|297|295.5|508
1585649400000|2020-03-31 10:10:00|297.5|296|297.3|296|297.5|296|296.5|295|213
1585649700000|2020-03-31 10:15:00|297|295.8|297.3|296|297.3|296|296.5|295.3|44
1585650000000|2020-03-31 10:20:00|297.5|296.3|297.8|296.3|297.8|296.5|296.5|295.3|199
1585650300000|2020-03-31 10:25:00|297.5|296.5|298.3|297|298.5|297.3|297.5|296.3|67
1585650600000|2020-03-31 10:30:00|298.5|297.3|299.3|298|299.5|298|298.3|296.8|114
1585650900000|2020-03-31 10:35:00|299.5|297.8|300|298.8|300|298.8|299|297.8|1843
1585651200000|2020-03-31 10:40:00|300.3|299|302|300.8|302.3|301|300.3|299|490
1585651500000|2020-03-31 10:45:00|302.3|301|302.3|301|302.3|301|301.5|300.3|72
1585651800000|2020-03-31 10:50:00|302.5|301.3|302.8|301.3|303|301.8|302.3|301|662
1585652100000|2020-03-31 10:55:00|303|301.5|303|301.5|304|302.8|302.8|301.5|150
1585652400000|2020-03-31 11:00:00|302.8|301.8|302.8|301.5|303|301.8|302|300.8|152
1585652700000|2020-03-31 11:05:00|302.5|301.3|302|300.8|303|301.8|302|300.8|220
1585653000000|2020-03-31 11:10:00|302.3|300.5|301.3|299.8|302.3|300.5|300.8|299.5|238
1585653300000|2020-03-31 11:15:00|301|300|301.3|299.8|301.5|300.3|300.8|299.5|100
1585653600000|2020-03-31 11:20:00|301|300|302.5|301.3|302.5|301.3|301|299.8|132
1585653900000|2020-03-31 11:25:00|302.8|301.5|302|300.8|303|301.8|302|300.8|42
1585654200000|2020-03-31 11:30:00|302.3|301|303.3|301.8|303.5|302|302.3|301|102
1585654500000|2020-03-31 11:35:00|303|302|302.8|301.5|303.8|302.5|302.8|301.5|57
1585654800000|2020-03-31 11:40:00|302.5|301.3|303|301.8|303.5|302.3|302.5|301.3|80
1585655100000|2020-03-31 11:45:00|303.3|301.5|301.8|300.3|304.5|303.3|301.5|300.3|382
1585655400000|2020-03-31 11:50:00|301.5|300.5|301.8|300.5|302.5|301.3|301.5|300.3|60
1585655700000|2020-03-31 11:55:00|301.5|300.3|302.8|301.3|303|301.5|301.5|300.3|78
1585656000000|2020-03-31 12:00:00|302.5|301|303.3|302|303.5|302.3|301.8|300.5|332
1585656300000|2020-03-31 12:05:00|303.5|302.3|303|301.8|303.5|302.3|302.5|301.3|2142
1585656600000|2020-03-31 12:10:00|302.8|301.5|301.8|300.5|303|301.8|301.5|300.3|31
1585656900000|2020-03-31 12:15:00|301.5|300.3|300.8|299.5|301.5|300.5|300|298.8|508
1585657200000|2020-03-31 12:20:00|301|299.8|301.3|300|301.3|300|300.8|299.5|194
1585657500000|2020-03-31 12:25:00|301|299.8|302.3|300.8|302.3|301|301|299.8|68
1585657800000|2020-03-31 12:30:00|302|301|302.3|300.8|302.5|301|302|300.8|131
1585658100000|2020-03-31 12:35:00|302|301|301.8|300.5|302.5|301.3|301.8|300.5|70
1585658400000|2020-03-31 12:40:00|302|300.8|301.5|300.3|302|300.8|301.5|300.3|153
1585658700000|2020-03-31 12:45:00|301.8|300.5|300.8|299.5|302|300.5|300.8|299.5|68
1585659000000|2020-03-31 12:50:00|301|299.8|301|299.5|301.5|300.3|300.8|299.5|106
1585659300000|2020-03-31 12:55:00|300.8|299.8|301.5|300|301.8|300.5|300.8|299.5|391
1585659600000|2020-03-31 13:00:00|301.3|300.3|301.5|300.3|302|300.5|300.5|299.3|106
1585659900000|2020-03-31 13:05:00|301.3|300|300|298.8|301.3|300|299.8|298.5|615
1585660200000|2020-03-31 13:10:00|300.3|298.5|298.8|297.5|300.3|299|298.5|297.3|176
1585660500000|2020-03-31 13:15:00|298.5|297.3|299.3|297.8|299.3|298|298.3|297|774
1585660800000|2020-03-31 13:20:00|299|298|298|296.8|299.3|298|297.8|296.5|214
1585661100000|2020-03-31 13:25:00|298.3|296.5|298.3|296.8|298.5|297.3|297.5|296.3|139
1585661400000|2020-03-31 13:30:00|298|296.5|296.5|295.3|298.3|296.8|296|294.8|484
1585661700000|2020-03-31 13:35:00|296.3|295|295|293.8|296.8|295.3|294.3|293|238
1585662000000|2020-03-31 13:40:00|295.3|294|293.5|292.3|295.3|294|293|291.8|684
1585662300000|2020-03-31 13:45:00|293.8|292.5|293.8|292.5|294.5|293.3|293.8|292.5|196
1585662600000|2020-03-31 13:50:00|294|292.8|293.5|292|294.3|292.8|292.3|291|261
1585662900000|2020-03-31 13:55:00|293.3|291.8|293|291.8|293.8|292.5|292.8|291.5|151
1585663200000|2020-03-31 14:00:00|293.3|292|294.3|293|294.8|293.5|293.3|291.8|255
1585663500000|2020-03-31 14:05:00|294.5|292.8|294.5|293|295|293.8|294|292.5|149
1585663800000|2020-03-31 14:10:00|294.3|292.8|294.8|293.5|295.5|294.3|294|292.8|449
1585664100000|2020-03-31 14:15:00|294.5|293.3|294.3|293|294.5|293.3|293.8|292.5|343
1585664400000|2020-03-31 14:20:00|294.5|293.3|293.5|292.3|294.8|293.5|293.5|292.3|84
1585664700000|2020-03-31 14:25:00|293.8|292.5|294|292.8|294|292.8|293.3|292|654
1585665000000|2020-03-31 14:30:00|294.3|292.5|292.5|291.3|294.3|292.5|292.5|291.3|347
1585665300000|2020-03-31 14:35:00|292.3|291|293.5|292|294.3|293|292.3|291|141
1585665600000|2020-03-31 14:40:00|293.8|292.3|292.8|291.5|293.8|292.5|292.8|291.5|78
1585665900000|2020-03-31 14:45:00|293|291.8|293.5|292.3|293.8|292.5|293|291.8|243
1585666200000|2020-03-31 14:50:00|293.3|292|294.3|293|295.3|294|293|291.8|121
1585666500000|2020-03-31 14:55:00|294|292.8|293|291.8|294.3|292.8|293|291.8|193
1585666800000|2020-03-31 15:00:00|293.3|292|291.5|290|293.3|292|291.3|290|274
1585667100000|2020-03-31 15:05:00|291.8|290.3|292.8|291.3|293|291.8|291|289.8|395
1585667400000|2020-03-31 15:10:00|292.5|291.5|292.3|291|292.5|291.5|291.8|290.5|633
1585667700000|2020-03-31 15:15:00|292|290.8|290.5|289.3|292.3|291|290.5|289.3|640
1585668000000|2020-03-31 15:20:00|290.8|289.5|292.3|291|292.3|291|290.8|289.5|790
1585668300000|2020-03-31 15:25:00|292|290.8|292.8|291.3|294|292.8|291.8|290.3|1108
1585668600000|2020-03-31 15:30:00|292.3|291.5|294.5|293.3|294.5|293.3|292.3|291|3275
1585668900000|2020-03-31 15:35:00|294.8|293.5|294.5|293.3|296.3|295|294.3|293|376
1585669200000|2020-03-31 15:40:00|294.8|293.5|294.8|293.5|296|294.8|294.8|293.3|122
1585669500000|2020-03-31 15:45:00|295|293.8|293.8|292.3|295|293.8|293.5|292.3|220
1585669800000|2020-03-31 15:50:00|293.5|292.5|294.8|293.3|294.8|293.5|293.5|292.3|425
1585670100000|2020-03-31 15:55:00|294.5|293.5|294|292.8|295|293.8|293.5|292.3|91
1585670400000|2020-03-31 16:00:00|294.3|292.5|293.8|292.3|294.3|293|293.5|292.3|570
1585670700000|2020-03-31 16:05:00|293.5|292.5|294.8|293.3|294.8|293.5|293.5|292.3|265
1585671000000|2020-03-31 16:10:00|294.5|293.5|294.8|293.5|295.3|293.8|294.3|293|119
1585671300000|2020-03-31 16:15:00|295|293.8|294.5|293.3|295|293.8|294|292.8|87
1585671600000|2020-03-31 16:20:00|294.8|293|293.8|292.5|294.8|293.3|293.8|292.5|60
1585671900000|2020-03-31 16:25:00|294|292.8|293.8|292.5|294.3|292.8|293.3|292|38
1585672200000|2020-03-31 16:30:00|293.5|292.3|294|292.8|294.5|293.3|293.5|292.3|650
1585672500000|2020-03-31 16:35:00|293.8|292.5|293|291.8|294|292.8|292.8|291.5|74
1585672800000|2020-03-31 16:40:00|293.3|292|293.5|292.3|293.8|292.5|293|291.5|31
1585673100000|2020-03-31 16:45:00|293.3|292|292.5|291.3|293.3|292|292.3|291|98
1585673400000|2020-03-31 16:50:00|292.8|291.5|293|291.8|293.3|292|292.5|291.5|17
1585673700000|2020-03-31 16:55:00|292.8|291.5|292.5|291.3|293.3|292|292.5|291.3|16
1585674000000|2020-03-31 17:00:00|292.3|291|293.5|292|293.8|292.3|292|290.5|25
1585674300000|2020-03-31 17:05:00|293.3|292.3|293.8|292.5|293.8|292.5|293|291.8|2
1585674600000|2020-03-31 17:10:00|294|292.3|293.8|292.5|294|292.8|293.5|292|97
1585674900000|2020-03-31 17:15:00|294|292.8|293.5|292.3|294.3|292.8|293.3|292|20
1585675200000|2020-03-31 17:20:00|293.8|292|292.8|291.5|293.8|292.5|292|290.8|97
1585675500000|2020-03-31 17:25:00|293|291.8|292.5|291.3|293.5|292|292.5|291.3|19
1585675800000|2020-03-31 17:30:00|292.8|291.5|293.5|292|293.8|292.3|292.5|291|109
1585676100000|2020-03-31 17:35:00|293.3|292.3|294.8|293.5|295.5|294|293.3|292|22
1585676400000|2020-03-31 17:40:00|295|293.8|294.5|293|295.3|293.8|294|292.8|43
1585676700000|2020-03-31 17:45:00|294.8|293.3|295|293.8|295.3|293.8|294.5|293.3|98
1585677000000|2020-03-31 17:50:00|295.3|293.5|294.5|293|295.3|294|294.3|293|48
1585677300000|2020-03-31 17:55:00|294.3|293.3|293.8|292.3|294.8|293.5|293.8|292.3|85
1585677600000|2020-03-31 18:00:00|294|292.5|293|291.8|294|292.8|292.5|291.3|105
1585677900000|2020-03-31 18:05:00|293.3|292|295.3|293.8|295.3|294|293|291.8|364
1585678200000|2020-03-31 18:10:00|295|294|293.8|292.5|295.3|294|293.5|292.3|121
1585678500000|2020-03-31 18:15:00|294|292.3|293.5|292.3|294.8|293.3|293.3|292|44
1585678800000|2020-03-31 18:20:00|293.8|292.5|292.8|291.5|294.8|293.5|292.8|291.5|155
1585679100000|2020-03-31 18:25:00|292.5|291.3|291|289.8|292.5|291.5|289.8|288.5|899
1585679400000|2020-03-31 18:30:00|291.3|290|290.3|289|291.5|290.3|290.3|289|37
1585679700000|2020-03-31 18:35:00|290.5|289.3|291|289.5|291.3|290|290.5|289.3|103
1585680000000|2020-03-31 18:40:00|290.8|289.3|290.5|289|291|289.8|290.3|288.8|42
1585680300000|2020-03-31 18:45:00|290.3|288.8|290.3|289|290.5|289.3|290|288.8|43
1585680600000|2020-03-31 18:50:00|290.5|289.3|290|288.8|290.5|289.3|290|288.8|39
1585680900000|2020-03-31 18:55:00|290.3|288.5|289.5|288.3|290.3|289|289.5|288.3|1
1585681200000|2020-03-31 19:00:00|289.3|288|289.8|288.5|290|288.5|289.3|288|8
1585681500000|2020-03-31 19:05:00|289.5|288.3|289.8|288.5|290|288.8|289.3|288|25
1585681800000|2020-03-31 19:10:00|289.5|288.3|289.3|288|289.8|288.3|289.3|288|3
1585682100000|2020-03-31 19:15:00|289|287.8|288.8|287.5|289.3|288|288.8|287.5|15
1585682400000|2020-03-31 19:20:00|289|287.8|288.8|287.3|289|287.8|288.5|287.3|1
1585682700000|2020-03-31 19:25:00|288.5|287.5|288.8|287.5|289|287.8|288.3|287|4
1585683000000|2020-03-31 19:30:00|289|287.8|288.8|287.5|289|287.8|288.5|287.3|22
1585683300000|2020-03-31 19:35:00|289|287.3|289|287.8|289|287.8|288.5|287.3|6
1585683600000|2020-03-31 19:40:00|288.8|287.5|289|287.5|289|287.8|288.8|287.5|10
1585683900000|2020-03-31 19:45:00|288.8|287.8|288.5|287|289|287.8|288.5|287|15
1585684200000|2020-03-31 19:50:00|288.8|287.3|288|286.8|288.8|287.5|288|286.5|42
1585684500000|2020-03-31 19:55:00|287.8|286.5|288|286.5|288|286.8|287.8|286.5|6
1585684800000|2020-03-31 20:00:00|287.8|286.8|288.3|286.8|288.3|287|287.8|286.5|1
1585685100000|2020-03-31 20:05:00|288.5|287|288.3|286.8|288.5|287.3|288.3|286.8|7
1585685400000|2020-03-31 20:10:00||287||287||287||286.8|2
1585685700000|2020-03-31 20:15:00|288|286.8|288.5|287.3|288.8|287.5|288|286.8|5
1585686000000|2020-03-31 20:20:00|288.8|287.5|288.8|287.3|288.8|287.5|288.5|287.3|9
1585686300000|2020-03-31 20:25:00|288.5|287.5|288.3|287|288.8|287.5|288.3|286.8|2
1585686600000|2020-03-31 20:30:00|288|286.8|287.5|286|288.3|286.8|287.5|286|14
1585686900000|2020-03-31 20:35:00|287.3|285.8|286.5|285|287.5|286|286.3|284.8|17
1585687200000|2020-03-31 20:40:00|286.8|284.8|286.5|285|286.8|285.3|286.5|284.8|6
1585687500000|2020-03-31 20:45:00|286.8|285.3|286|284.8|286.8|285.3|285.8|284.3|18
1585687800000|2020-03-31 20:50:00|286.3|284.5|286.8|285.3|287.3|285.5|286|284.5|1
1585688100000|2020-03-31 20:55:00|286.5|285|287.3|285.5|288|286.5|286.5|285|7
1585688400000|2020-03-31 21:00:00|287.5|285.8|288.3|286|288.3|286.3|287.5|285.5|0
1585689000000|2020-03-31 21:10:00||285.3||285.3||285.3||285.3|3
1585689300000|2020-03-31 21:15:00||285.8||285.8||285.8||285.3|0
1585689900000|2020-03-31 21:25:00||286||286||286||286|0
1585690200000|2020-03-31 21:30:00||285.8||285.8||285.8||285.8|0
1585690800000|2020-03-31 21:40:00||286||286||286||286|0
1585691700000|2020-03-31 21:55:00|||||||||1
1585702800000|2020-04-01 01:00:00|289.5|288.3|288.5|287.3|289.5|288.3|288.5|287|1
1585703100000|2020-04-01 01:05:00|288.8|287|288.8|287.3|289|287.5|288.5|287|4
1585703400000|2020-04-01 01:10:00|288.5|287.5|288.8|287.5|288.8|287.5|288.5|287.3|1
1585703700000|2020-04-01 01:15:00|288.5|287.3|288.8|287.3|288.8|287.5|288.5|287|1
1585704000000|2020-04-01 01:20:00|288.5|287.5|289|287.5|289.5|287.8|288.5|287.3|2
1585704300000|2020-04-01 01:25:00|289.3|287.8|289|287.5|289.3|287.8|289|287.3|1
1585704600000|2020-04-01 01:30:00|288.8|287.8|288.8|287.3|289|287.8|288.3|286.8|18
1585704900000|2020-04-01 01:35:00|288.5|287|288.3|286.8|288.5|287|288.3|286.8|1
1585705200000|2020-04-01 01:40:00|288.8|287|288.5|287|288.8|287.3|288.5|286.8|2
1585705500000|2020-04-01 01:45:00|288.8|287.3|288.5|287|288.8|287.3|288.3|286.8|3
1585705800000|2020-04-01 01:50:00|288.3|286.8|288|286.3|288.3|286.8|287.8|286.3|6
1585706100000|2020-04-01 01:55:00|287.8|286.5|287.8|286.3|287.8|286.5|287.8|286.3|0
1585706400000|2020-04-01 02:00:00|287.5|286|287.3|286|287.5|286.3|287.3|285.8|1
1585706700000|2020-04-01 02:05:00|287.8|285.8|287.8|286.3|287.8|286.5|287.5|285.8|4
1585707000000|2020-04-01 02:10:00|287.5|285.5|287|285.8|287.5|285.8|287|285.5|9
1585707300000|2020-04-01 02:15:00|287.3|285.5|286.8|285.5|287.3|285.8|286.8|285.5|2
1585707600000|2020-04-01 02:20:00|287|285.8|287|285.8|287|285.8|287|285.5|1
1585707900000|2020-04-01 02:25:00||285.5||285.5||285.8||285.5|0
1585708200000|2020-04-01 02:30:00||285.8||285.5||285.8||285.5|1
1585708500000|2020-04-01 02:35:00|286.8|285.8|286.8|285.5|286.8|285.8|286.8|285.5|0
1585708800000|2020-04-01 02:40:00|287|285.8|287|285.8|287|285.8|287|285.5|1
1585709100000|2020-04-01 02:45:00|287.3|286|287.8|286.5|288.3|287|287.3|286|25
1585709400000|2020-04-01 02:50:00|288|286.8|288|286.5|288|286.8|288|286.5|1
1585709700000|2020-04-01 02:55:00|288.3|286.8|288|286.8|288.3|286.8|288|286.5|0
1585710000000|2020-04-01 03:00:00|288.3|286.5|287.8|286.3|288.3|286.8|287.3|285.8|1
1585710300000|2020-04-01 03:05:00|288|286.5|288|286.5|288.3|286.8|288|286.5|0
1585710600000|2020-04-01 03:10:00||286.8||286.5||286.8||286.5|1
1585710900000|2020-04-01 03:15:00|287.8|286.8|288.3|287|288.3|287|287.8|286.5|10
1585711200000|2020-04-01 03:20:00|288|286.5|287.8|286.3|288|286.5|287.5|286.3|3
1585711500000|2020-04-01 03:25:00|287.5|286.5|288.3|286.8|288.3|287|287.5|286.5|11
1585711800000|2020-04-01 03:30:00|288|286.5|288.3|286.5|288.3|287|288|286.5|0
1585712100000|2020-04-01 03:35:00|288|286.8|288.3|286.8|288.3|287|288|286.5|1
1585712400000|2020-04-01 03:40:00|288|286.5|288|286.5|288.3|286.8|288|286.5|0
1585712700000|2020-04-01 03:45:00|288.3|286.8|288.3|286.8|288.3|286.8|288|286.5|180
1585713000000|2020-04-01 03:50:00|288|286.5|288|286.5|288|286.8|288|286.5|0
1585713300000|2020-04-01 03:55:00|287.8|286.3|287.8|286.5|287.8|286.5|287.8|286.3|2
1585713600000|2020-04-01 04:00:00|287.5|286.3|287.8|286.3|287.8|286.5|287.5|286.3|10
1585713900000|2020-04-01 04:05:00|287.5|286|287.3|285.8|287.5|286|287.3|285.5|0
1585714200000|2020-04-01 04:10:00||285.5||285.8||285.8||285.5|1
1585714500000|2020-04-01 04:15:00||286||285.8||286||285.8|0
1585714800000|2020-04-01 04:20:00|287|286|287|285.8|287|286|287|285.8|3
1585715100000|2020-04-01 04:25:00|286.8|285.5|286.8|285.3|286.8|285.8|286.8|285.3|51
1585715400000|2020-04-01 04:30:00||285.5||285.5||285.5||285.3|10
1585715700000|2020-04-01 04:35:00|287.3|285.8|287|285.5|287.3|285.8|286.8|285.3|52
1585716000000|2020-04-01 04:40:00|286.8|285.3|287|285.5|287|285.5|286.8|285.3|0
1585716300000|2020-04-01 04:45:00|287.3|285.8|287.3|285.5|287.3|285.8|287|285.5|2
1585716600000|2020-04-01 04:50:00|287|285.8|286.8|285.3|287|285.8|286.8|285.3|0
1585716900000|2020-04-01 04:55:00|287|285.5|287|285.5|287|285.5|286.8|285.3|0
1585717200000|2020-04-01 05:00:00|287.3|285.8|287.3|285.8|287.5|286|287|285.5|0
1585717500000|2020-04-01 05:05:00|287.5||287.3||287.5||287.3||2
1585717800000|2020-04-01 05:10:00|287|285.5|287|285.5|287.3|285.8|287|285.5|0
1585718100000|2020-04-01 05:15:00|286.8|285.3|287.3|285.8|287.3|285.8|286.8|285.3|3
1585718400000|2020-04-01 05:20:00|287|285.5|287|285.5|287.3|285.8|287|285.5|0
1585718700000|2020-04-01 05:25:00||285.3||285.8||285.8||285.3|0
1585719000000|2020-04-01 05:30:00|287.3|285.5|287|285.5|287.3|285.8|287|285.5|1
1585719300000|2020-04-01 05:35:00|286.8|285.3|286.3|284.5|287|285.5|286|284.5|3
1585719600000|2020-04-01 05:40:00|286|284.3|285.3|284|286|284.5|285.3|284|42
1585719900000|2020-04-01 05:45:00|285|283.8|285|283.5|285|284|285|283.5|20
1585720200000|2020-04-01 05:50:00|285.3|283.3|285|283.5|285.3|283.5|284.8|283.3|0
1585720500000|2020-04-01 05:55:00|284.8|283.8|284.5|283.3|285|283.8|284.5|283.3|25
1585720800000|2020-04-01 06:00:00|284.8|283.5|284.5|283.3|285|283.8|284.5|283.3|2
1585721100000|2020-04-01 06:05:00|284.3|283|283.3|282|284.3|283|283.3|282|28
1585721400000|2020-04-01 06:10:00|283.5|282.3|283.8|282.5|284.3|283|283.5|282|19
1585721700000|2020-04-01 06:15:00|284|282.3|282.8|281.5|284|282.3|282.8|281.5|2
1585722000000|2020-04-01 06:20:00|283|281.8|282.8|281.3|283|281.8|282.5|281.3|13
1585722300000|2020-04-01 06:25:00|282.5|281.5|283.3|281.8|283.3|282|282.5|281.3|38
1585722600000|2020-04-01 06:30:00|283|281.5|282.8|281.5|283.5|282.3|282.8|281.5|17
1585722900000|2020-04-01 06:35:00|283|281.8|282.8|281.5|283.3|281.8|282.8|281.3|10
1585723200000|2020-04-01 06:40:00|282.5|281.3|282.8|281.5|282.8|281.5|282.5|281.3|21
1585723500000|2020-04-01 06:45:00|283|281.8|283|281.8|283|281.8|282.8|281.3|19
1585723800000|2020-04-01 06:50:00|282.8|281.5|282.8|281.3|283|281.8|282.3|281|103
1585724100000|2020-04-01 06:55:00|282.5|281.5|283.3|282|283.3|282|282.5|281.3|24
1585724400000|2020-04-01 07:00:00|283.5|281.8|284|282.8|284.3|283|283|281.8|189
1585724700000|2020-04-01 07:05:00|284.3|282.5|282.8|281.5|284.3|282.5|282.8|281.5|286
1585725000000|2020-04-01 07:10:00|283|281.8|282.8|281.5|283.3|281.8|282.3|281|295
1585725300000|2020-04-01 07:15:00|282.5|281.3|283|281.8|283|281.8|282.5|281.3|27
1585725600000|2020-04-01 07:20:00|283.3|281.5|282.3|281|283.3|281.8|282.3|281|61
1585725900000|2020-04-01 07:25:00|282|280.8|281.8|280.3|282|281|281.5|280.3|71
1585726200000|2020-04-01 07:30:00|281.5|280.5|280.5|279.3|281.8|280.5|280.5|279.3|154
1585726500000|2020-04-01 07:35:00|280.3|279|280.5|279.3|281|279.8|280.3|279|174
1585726800000|2020-04-01 07:40:00|280.3|279|281.3|280|281.3|280|280.3|279|202
1585727100000|2020-04-01 07:45:00|281|279.8|280.8|279.5|281.3|280|280.5|279.3|71
1585727400000|2020-04-01 07:50:00|281|279.8|281.5|280.3|281.5|280.3|280.8|279.5|92
1585727700000|2020-04-01 07:55:00|281.8|280.5|282|280.8|282.3|281|281.5|280.3|195
1585728000000|2020-04-01 08:00:00|282.3|280.5|281.5|280.3|282.3|280.8|281.3|280|194
1585728300000|2020-04-01 08:05:00|281.8|280.5|280.5|279.3|281.8|280.5|280.5|279|282
1585728600000|2020-04-01 08:10:00|280.8|279.5|280.5|279.3|281.3|280|279.8|278.5|254
1585728900000|2020-04-01 08:15:00|280.3|279|278.8|277.3|280.5|279.3|278.5|277.3|290
1585729200000|2020-04-01 08:20:00|279|277.5|279.5|278.3|279.8|278.5|278.5|277.3|376
1585729500000|2020-04-01 08:25:00|279.3|278|280|278.8|280|278.8|278.8|277.5|1507
1585729800000|2020-04-01 08:30:00|280.3|278.5|278.5|277.3|280.3|279|278.3|277|1513
1585730100000|2020-04-01 08:35:00|278.8|277.5|278.5|277.3|278.8|277.5|278.3|277|222
1585730400000|2020-04-01 08:40:00|278.8|277.5|278.8|277.5|279.5|278.3|278.5|277.3|109
1585730700000|2020-04-01 08:45:00|279|277.8|279.3|278|279.3|278|279|277.8|10
1585731000000|2020-04-01 08:50:00|279|277.8|279.3|278|279.5|278.3|279|277.8|135
1585731300000|2020-04-01 08:55:00|279.5|278.3|279.5|278|280.3|279|279.3|278|240
1585731600000|2020-04-01 09:00:00|279.8|278.3|278.8|277.5|279.8|278.5|278.5|277.3|315
1585731900000|2020-04-01 09:05:00|279|277.3|279.5|278.3|280|278.8|278.8|277.3|481
1585732200000|2020-04-01 09:10:00|279.3|278|279.3|278|279.8|278.5|279|277.8|214
1585732500000|2020-04-01 09:15:00|279.5|278.3|279.3|278|279.5|278.3|279|277.8|34
1585732800000|2020-04-01 09:20:00|279|277.8|279|277.8|279.3|277.8|278.5|277.3|54
1585733100000|2020-04-01 09:25:00|278.8|277.5|279.3|278|279.3|278|278.8|277.5|22
1585733400000|2020-04-01 09:30:00|279.5|278.3|280|278.8|280|278.8|279.3|278|71
1585733700000|2020-04-01 09:35:00|279.8|278.5|280|278.8|280|278.8|279.8|278.5|66
1585734000000|2020-04-01 09:40:00|280.3|279|280.3|279|280.5|279.3|280|278.8|226
1585734300000|2020-04-01 09:45:00|280.5|279.3|281.3|280|281.3|280|280.3|279.3|159
1585734600000|2020-04-01 09:50:00|281.5|280.3|281|279.8|281.5|280.3|280.5|279.3|177
1585734900000|2020-04-01 09:55:00|280.8|279.5|280.8|279.5|280.8|279.5|280.3|279|125
1585735200000|2020-04-01 10:00:00|281|279.8|280.8|279.5|281|279.8|280.5|279|101
1585735500000|2020-04-01 10:05:00|280.5|279.3|280|278.8|280.5|279.3|280|278.8|423
1585735800000|2020-04-01 10:10:00|279.8|278.5|280.3|279|280.3|279|279.8|278.5|324
1585736100000|2020-04-01 10:15:00|280|278.8|282.3|281|282.3|281|280|278.8|176
1585736400000|2020-04-01 10:20:00|282.5|280.8|282.8|281.5|283|281.8|282.3|280.8|73
1585736700000|2020-04-01 10:25:00|283|281.8|284.8|283.5|285|283.8|283|281.8|406
1585737000000|2020-04-01 10:30:00|284.5|283.3|284.8|283.5|285.5|284.3|283.8|282.5|80
1585737300000|2020-04-01 10:35:00|284.5|283.3|283.3|282|284.8|283.3|283|281.8|214
1585737600000|2020-04-01 10:40:00|283|281.8|283|281.5|283.5|282.3|282.8|281.5|257
1585737900000|2020-04-01 10:45:00|282.8|281.8|282.3|281|283|281.8|282.3|281|77
1585738200000|2020-04-01 10:50:00|282|280.8|281.5|280.3|282.5|281.3|281.3|280|370
1585738500000|2020-04-01 10:55:00|281.3|280|281.8|280.5|281.8|280.5|281|279.8|36
1585738800000|2020-04-01 11:00:00|281.5|280.3|280.8|279.5|281.8|280.5|280.8|279.5|46
1585739100000|2020-04-01 11:05:00|281|279.8|280.3|278.8|281|279.8|280|278.8|93
1585739400000|2020-04-01 11:10:00|280|278.5|280|278.5|280.3|278.8|279.5|278.3|44
1585739700000|2020-04-01 11:15:00|279.8|278.8|280.5|279.3|280.8|279.3|279.8|278.5|35
1585740000000|2020-04-01 11:20:00|280.8|279.5|280.8|279.5|281|279.8|280.5|279|41
1585740300000|2020-04-01 11:25:00|281|279.3|281|279.8|281|279.8|280.3|279|85
1585740600000|2020-04-01 11:30:00|280.8|279.5|280.8|279.5|281.5|280|280.8|279.5|272
1585740900000|2020-04-01 11:35:00|281|279.8|281|279.8|281|279.8|281|279.5|124
1585741200000|2020-04-01 11:40:00|280.8|279.5|280.5|279.3|281|279.8|280.5|279.3|22
1585741500000|2020-04-01 11:45:00|280.3|279|280.8|279.5|281|279.8|280.3|279|123
1585741800000|2020-04-01 11:50:00|281|279.8|281.5|280.3|281.5|280.3|281|279.8|130
1585742100000|2020-04-01 11:55:00|281.8|280.5|281.8|280.5|281.8|280.5|281.5|280.3|81
1585742400000|2020-04-01 12:00:00|281.5|280.3|281.3|280|281.5|280.3|281|279.8|142
1585742700000|2020-04-01 12:05:00|281|279.8|281|279.8|281.3|280|280.5|279.3|243
1585743000000|2020-04-01 12:10:00|281.3|279.5|280.8|279.5|281.3|279.8|280.8|279.5|131
1585743300000|2020-04-01 12:15:00|281|279.8|281.5|280.3|281.5|280.3|281|279.5|59
1585743600000|2020-04-01 12:20:00|281.8|280|280.5|279.3|281.8|280|280.3|279|58
1585743900000|2020-04-01 12:25:00|280.3|279|280.5|279.3|280.5|279.3|280|278.8|93
1585744200000|2020-04-01 12:30:00|280.3|279|281.3|280|281.3|280|280.3|279|96
1585744500000|2020-04-01 12:35:00|281|279.8|281.5|280.3|282|280.8|281|279.8|390
1585744800000|2020-04-01 12:40:00|281.8|280|281.5|280.3|282|280.8|281.3|280|55
1585745100000|2020-04-01 12:45:00|281.3|280|280.8|279.5|281.3|280|280.8|279.5|21
1585745400000|2020-04-01 12:50:00|281|279.8|281.3|280|281.3|280|281|279.5|45
1585745700000|2020-04-01 12:55:00|281|279.8|280.3|278.8|281|280|280|278.8|2815
1585746000000|2020-04-01 13:00:00|280|279|280.5|279.3|280.8|279.5|279.8|278.5|112
1585746300000|2020-04-01 13:05:00|280.3|279|281|279.5|281.5|280|280.3|279|70
1585746600000|2020-04-01 13:10:00|280.8|279.8|280.5|279|280.8|279.8|279.8|278.5|132
1585746900000|2020-04-01 13:15:00|280.3|279.3|279.5|278.3|280.5|279.3|279.3|277.8|72
1585747200000|2020-04-01 13:20:00|279.8|278|279.5|278.3|280.3|279|279.5|278|75
1585747500000|2020-04-01 13:25:00|279.8|278.5|280|278.5|280.3|279|279.5|278.3|401
1585747800000|2020-04-01 13:30:00|279.8|278.8|279.8|278.5|280|278.8|279.5|278.3|133
1585748100000|2020-04-01 13:35:00|280|278.8|280.3|278.8|280.5|279.3|280|278.5|248
1585748400000|2020-04-01 13:40:00|280|279|279.8|278.5|281|279.5|279.8|278.5|529
1585748700000|2020-04-01 13:45:00|279.5|278.3|279|277.5|279.8|278.5|278.8|277.5|3399
1585749000000|2020-04-01 13:50:00|278.8|277.8|279|277.8|279.5|278.3|278.8|277.5|697
1585749300000|2020-04-01 13:55:00|278.8|277.5|277.3|275.8|279|277.8|277.3|275.8|3276
1585749600000|2020-04-01 14:00:00|277|276|277|275.8|277.3|276|276|274.8|952
1585749900000|2020-04-01 14:05:00|276.8|275.5|277.3|276|277.5|276.3|276.8|275.3|224
1585750200000|2020-04-01 14:10:00|277|275.8|276.8|275.5|277.5|276.3|276.8|275.5|104
1585750500000|2020-04-01 14:15:00|277|275.3|276.3|275|277|275.3|276|274.8|458
1585750800000|2020-04-01 14:20:00|276|274.8|277|275.5|277.5|276.3|276|274.8|35
1585751100000|2020-04-01 14:25:00|277.3|275.8|277.3|275.8|277.5|276|276.8|275.5|100
1585751400000|2020-04-01 14:30:00|277|275.3|276.3|275|277.8|276.5|275|273.8|433
1585751700000|2020-04-01 14:35:00|276.5|275.3|273.8|272.3|277|275.8|273.8|272.3|385
1585752000000|2020-04-01 14:40:00|273.5|272.5|270.8|269.5|273.8|272.5|270.5|269.3|3613
1585752300000|2020-04-01 14:45:00|271|269.8|274.8|273.3|274.8|273.5|271|269.5|594
1585752600000|2020-04-01 14:50:00|274.5|273.5|276|274.8|276.5|275|273.8|272.5|161
1585752900000|2020-04-01 14:55:00|276.3|274.5|276.8|275.5|277.3|276|275.8|274.5|310
1585753200000|2020-04-01 15:00:00|276.5|275.3|278.8|277.5|279.3|278|276.5|275|259
1585753500000|2020-04-01 15:05:00|279|277.8|278|276.8|279.5|278|277.5|276.3|398
1585753800000|2020-04-01 15:10:00|277.8|276.5|277.5|276.3|279|277.8|277.3|276|494
1585754100000|2020-04-01 15:15:00|277.8|276.5|275.5|274|277.8|276.5|275|273.8|564
1585754400000|2020-04-01 15:20:00|275.3|274.3|271|269.8|275.8|274.5|271|269.8|1372
1585754700000|2020-04-01 15:25:00|270.8|269.5|272|270.8|273|271.8|270.8|269.5|2611
1585755000000|2020-04-01 15:30:00|271.8|270.5|273.5|272.3|273.5|272.3|271.8|270.3|690
1585755300000|2020-04-01 15:35:00|273|271.8|273|271.8|275|273.8|272.5|271.3|571
1585755600000|2020-04-01 15:40:00|273.3|272|273|271.8|273.5|272.3|272|270.8|171
1585755900000|2020-04-01 15:45:00|273.3|272|273.3|272|274|272.8|273|271.8|206
1585756200000|2020-04-01 15:50:00|273.5|272.3|274.3|273|274.5|273.3|272.5|271.3|218
1585756500000|2020-04-01 15:55:00|274|272.8|273.8|272.5|274.5|273.3|273.5|272.3|218
1585756800000|2020-04-01 16:00:00|273.5|272.3|272.5|271.3|273.8|272.5|272.5|271|69
1585757100000|2020-04-01 16:05:00|272.8|271.5|272.5|271.3|273|271.8|271.8|270.5|83
1585757400000|2020-04-01 16:10:00|272.8|271.5|274|272.8|274|272.8|272.8|271.5|138
1585757700000|2020-04-01 16:15:00|273.8|272.5|273.5|272.3|274|272.8|272.8|271.5|321
1585758000000|2020-04-01 16:20:00|273.8|272.5|274.5|273.3|274.5|273.3|273.5|272.3|243
1585758300000|2020-04-01 16:25:00|274.3|273|272.8|271.5|275|273.8|272.5|271.3|858
1585758600000|2020-04-01 16:30:00|273|271.8|272.3|271|273|271.8|271.8|270.3|16
1585758900000|2020-04-01 16:35:00|272|270.8|271.5|270.3|272.8|271.5|271|269.8|245
1585759200000|2020-04-01 16:40:00|271.8|270.5|271.5|270.3|272|270.5|271|269.8|49
1585759500000|2020-04-01 16:45:00|271.3|270|270.5|269.3|271.8|270.5|270.3|269|193
1585759800000|2020-04-01 16:50:00|270.8|269.5|270|268.8|270.8|269.5|270|268.8|225
1585760100000|2020-04-01 16:55:00|270.3|269|270.8|269.3|271.5|270.3|270|268.8|60
1585760400000|2020-04-01 17:00:00|270.5|269|270.5|269.3|270.8|269.5|270.3|268.8|97
1585760700000|2020-04-01 17:05:00|270.3|269|269.3|268|270.3|269.3|268.8|267.5|186
1585761000000|2020-04-01 17:10:00|269.5|268.3|268.8|267.5|269.5|268.3|268.5|267.3|224
1585761300000|2020-04-01 17:15:00|269|267.8|270|268.5|270|268.8|268.8|267.5|45
1585761600000|2020-04-01 17:20:00|269.8|268.8|270|268.8|270|268.8|269.5|268.3|28
1585761900000|2020-04-01 17:25:00|270.3|269|270.8|269.5|271|269.8|270|268.8|224
1585762200000|2020-04-01 17:30:00|271|269.8|271|269.8|271.5|270|271|269.8|45
1585762500000|2020-04-01 17:35:00|271.3|269.5|271.3|269.8|271.3|270|270.8|269.5|18
1585762800000|2020-04-01 17:40:00|271|270|270|268.8|271.3|270|270|268.8|166
1585763100000|2020-04-01 17:45:00|270.3|269|270.8|269.5|270.8|269.5|270|268.8|35
1585763400000|2020-04-01 17:50:00|271|269.3|271.5|270.3|272|270.8|270.8|269.3|39
1585763700000|2020-04-01 17:55:00|271.8|270.5|271|269.8|272|270.8|271|269.8|65
1585764000000|2020-04-01 18:00:00|270.8|269.5|270.3|269|270.8|269.5|269.3|267.8|98
1585764300000|2020-04-01 18:05:00|270.5|269.3|269.8|268.5|271|269.5|269.5|268.3|84
1585764600000|2020-04-01 18:10:00|269.5|268.3|268.5|267.3|269.8|268.5|268.5|267.3|1196
1585764900000|2020-04-01 18:15:00|268.8|267.5|270.3|269|270.5|269|268.3|267|95
1585765200000|2020-04-01 18:20:00|270|268.8|269.5|268.3|270.5|269.3|269.5|268.3|240
1585765500000|2020-04-01 18:25:00|269.8|268.5|267.8|266.5|269.8|268.5|266.8|265.5|263
1585765800000|2020-04-01 18:30:00|268|266.8|267.8|266.5|268.3|267|267.5|266|163
1585766100000|2020-04-01 18:35:00|268|266.8|268.5|267|268.5|267.3|267.8|266.5|162
1585766400000|2020-04-01 18:40:00|268.3|267.3|268.3|266.8|268.3|267.3|267.5|266.3|31
1585766700000|2020-04-01 18:45:00|268|267|268|266.5|268.3|267|267.8|266.3|62
1585767000000|2020-04-01 18:50:00|267.8|266.8|267.5|266.3|268|266.8|267.3|266|2175
1585767300000|2020-04-01 18:55:00|267.8|266.5|267.8|266.5|267.8|266.5|267.5|266|30
1585767600000|2020-04-01 19:00:00|268|266.8|268.5|267.3|268.5|267.3|267.8|266.5|49
1585767900000|2020-04-01 19:05:00|268.8|267.5|268.8|267.3|269|267.5|268.5|267.3|21
1585768200000|2020-04-01 19:10:00|268.5|267.5|268.8|267.5|269.3|267.8|268.5|267.3|3
1585768500000|2020-04-01 19:15:00|269|267.8|268.5|267.3|269|267.8|268.5|267.3|18
1585768800000|2020-04-01 19:20:00|268.3|267|268.5|267.3|268.5|267.3|268|266.5|37
1585769100000|2020-04-01 19:25:00|268.8|267.5|268.8|267.5|268.8|267.5|268.5|267|35
1585769400000|2020-04-01 19:30:00|269|267.8|269|267.8|269.3|268|269|267.8|9
1585769700000|2020-04-01 19:35:00|268.8|267.5|269|267.8|269.3|268|268.8|267.5|5
1585770000000|2020-04-01 19:40:00|268.8|267.5|268.8|267.5|269|267.5|268.5|267.3|3
1585770300000|2020-04-01 19:45:00|269|267.8|269.5|268.3|269.8|268.5|268.8|267.5|17
1585770600000|2020-04-01 19:50:00|269.3|268|270|268.8|270|268.8|269.3|268|8
1585770900000|2020-04-01 19:55:00|270.3|269|270.5|269.3|270.5|269.3|270.3|268.8|19
1585771200000|2020-04-01 20:00:00|270.3|269|270|268.8|270.3|269|269.5|268.3|14
1585771500000|2020-04-01 20:05:00|270.3|269|271|269.8|271|269.8|270|268.8|46
1585771800000|2020-04-01 20:10:00|271.3|269.5|271.3|270|271.3|270|270.8|269.3|37
1585772100000|2020-04-01 20:15:00|271.5|270.3|271.5|270.3|271.8|270.5|271.3|270.3|43
1585772400000|2020-04-01 20:20:00|271.3|270|271.5|270.3|271.5|270.3|271.3|270|3
1585772700000|2020-04-01 20:25:00|271.8|270.5|272.3|270.8|272.3|271|271.5|270.3|14
1585773000000|2020-04-01 20:30:00|272|271|272.5|271|272.8|271.3|272|270.8|826
1585773300000|2020-04-01 20:35:00|272.8|271.3|273|271.5|273.3|272|272.5|271|5
1585773600000|2020-04-01 20:40:00|273.3|271.8|273.8|272.3|273.8|272.5|273.3|271.8|5
1585773900000|2020-04-01 20:45:00|273.5|272|272.8|271.3|273.8|272.3|272.8|271.3|13
1585774200000|2020-04-01 20:50:00|272.5|271|272.3|270.8|272.8|271|271.8|270.5|125
1585774500000|2020-04-01 20:55:00|272|270.5|272.5|270.8|272.5|270.8|271.8|270|5
1585774800000|2020-04-01 21:00:00|273.5|270.5|271.5|269|273.5|271|271.5|269|0
1585775100000|2020-04-01 21:05:00|271.3|268.8|272.5|269|272.5|269|270.3|268.5|0
1585775400000|2020-04-01 21:10:00||269.3||269.3||269.3||269.3|0
1585775700000|2020-04-01 21:15:00||269.5||269.5||269.5||269.5|0
1585776300000|2020-04-01 21:25:00|272.3|269.3|272.5|269.5|272.5|269.5|272.3|269.3|74
1585776900000|2020-04-01 21:35:00|273.5|268.5|273.5|268.8|273.5|268.8|273.3|268.5|2
1585777500000|2020-04-01 21:45:00||269||268.5||269||268.5|0
1585777800000|2020-04-01 21:50:00|274|269.8|274|269.8|274|269.8|274|269.8|2
1585778100000|2020-04-01 21:55:00|273.8||274||274||273.5||0
1585789200000|2020-04-02 01:00:00|273.3|272.3|273.5|272|273.5|272.3|273|271.5|4
1585789500000|2020-04-02 01:05:00|273.8|272.3|273.8|272.3|274.3|272.8|273.5|272|10
1585789800000|2020-04-02 01:10:00|274|272.5|274|272.5|274|272.5|273.8|272.5|0
1585790100000|2020-04-02 01:15:00|274.3|272.8|273.8|272.3|274.3|272.8|273.5|272.3|1
1585790400000|2020-04-02 01:20:00|274|272.5|274|272.5|274|272.5|274|272.5|0
1585790700000|2020-04-02 01:25:00|273.8|272|273.8|272|273.8|272|273.5|272|1
1585791000000|2020-04-02 01:30:00|274|272.3|273.5|272.3|274|272.5|273.5|272|2
1585791300000|2020-04-02 01:35:00|||||||||3
1585792200000|2020-04-02 01:50:00|274|272.5|274.3|272.8|274.3|272.8|273.8|272.3|14
1585792500000|2020-04-02 01:55:00|274||274||274.3||274||0
1585792800000|2020-04-02 02:00:00|274.3|273|274.5|273|274.5|273|274|273|0
1585793100000|2020-04-02 02:05:00|274.8|273.3|276|274.8|276.3|274.8|274.8|273.3|1
1585793400000|2020-04-02 02:10:00|276.3|275|276|274.8|276.3|275|276|274.8|1
1585793700000|2020-04-02 02:15:00|276.3|274.3|276|274.5|276.3|274.5|275.8|274.3|1
1585794000000|2020-04-02 02:20:00|276.3|274.8|275.8|274.5|276.3|274.8|275.8|274.3|1
1585794300000|2020-04-02 02:25:00|276|274.3|275.5|274.3|276|274.3|275.5|274.3|1
1585794600000|2020-04-02 02:30:00|275.8|274|275|273.8|275.8|274|275|273.8|1
1585794900000|2020-04-02 02:35:00|274.8|273.3|275.3|273.8|275.3|273.8|274.3|272.8|9
1585795200000|2020-04-02 02:40:00|275.5|274|275.5|274|275.5|274|275.5|274|0
1585795500000|2020-04-02 02:45:00|275.3|274.3|274.8|273.5|275.3|274.3|274.3|273|2
1585795800000|2020-04-02 02:50:00|274.5|273|275|273.8|275.3|273.8|274.5|273|2
1585796100000|2020-04-02 02:55:00|274.8|273.5|275|273.5|275|273.8|274.8|273.3|2
1585796400000|2020-04-02 03:00:00|275.3|273.8|276|274.8|276.3|274.8|275.3|273.8|1
1585796700000|2020-04-02 03:05:00|276.3|274.3|276|274.5|276.3|274.5|275.8|274.3|1
1585797000000|2020-04-02 03:10:00|276.8|275.3|276|274.5|276.8|275.3|275.8|274.5|4
1585797300000|2020-04-02 03:15:00|275.8|274.8|276.3|274.8|276.3|274.8|275.8|274.8|0
1585797600000|2020-04-02 03:20:00|276||276||276.3||276||0
1585797900000|2020-04-02 03:25:00|275.8|274.3|275.3|273.8|276|274.5|275.3|273.8|1
1585798200000|2020-04-02 03:30:00|275.5|274|276|274.5|276|274.5|275.5|273.8|0
1585798500000|2020-04-02 03:35:00|275.8|274.3|275.8|274.3|275.8|274.3|275.5|274|0
1585798800000|2020-04-02 03:40:00|276|274.5|276|274.5|276.3|274.5|275.8|274.3|0
1585799100000|2020-04-02 03:45:00|275.8|274.3|276|274.5|276|274.8|275.8|274.3|0
1585799400000|2020-04-02 03:50:00|276.3|274.3|276|274.8|276.3|274.8|276|274.3|0
1585799700000|2020-04-02 03:55:00|276.3|274.5|276.3|274.8|276.3|274.8|276|274.5|0
1585800300000|2020-04-02 04:05:00|276.5|275|276.3|274.5|276.5|275|276.3|274.5|14
1585800600000|2020-04-02 04:10:00|276|274.8|276|274.5|276|274.8|276|274.3|0
1585800900000|2020-04-02 04:15:00|276.3|274.8|276|274.5|276.3|274.8|276|274.5|2
1585801200000|2020-04-02 04:20:00|276.3|274.8|276|274.5|276.3|274.8|276|274.3|0
1585801500000|2020-04-02 04:25:00|275.8|274.3|275.8|274.3|275.8|274.5|275.8|274.3|0
1585801800000|2020-04-02 04:30:00|275.5|274|275.5|274|275.5|274.3|275.3|273.8|0
1585802100000|2020-04-02 04:35:00|275.8|274.3|275.5|274.3|275.8|274.3|275.3|273.8|0
1585802400000|2020-04-02 04:40:00||274||274||274.3||274|0
1585802700000|2020-04-02 04:45:00|276|274.3|276|274.5|276|274.5|276|274|26
1585803000000|2020-04-02 04:50:00|276.3|274.8|276.3|275|276.5|275|276.3|274.8|0
1585803300000|2020-04-02 04:55:00|276.5|274.8|276.8|275.3|277.5|276|276.5|274.8|3
1585803600000|2020-04-02 05:00:00|276.5|275|276.8|275.3|276.8|275.3|276.5|275|80
1585803900000|2020-04-02 05:05:00|276.5|275|276.5|275.3|276.8|275.3|276.3|275|42
1585804200000|2020-04-02 05:10:00|276.3|275|276.3|275|276.5|275.3|276.3|275|0
1585804500000|2020-04-02 05:15:00|276.5|274.8|276.5|275.3|276.8|275.3|276.3|274.8|0
1585804800000|2020-04-02 05:20:00|276.8|275|277.5|276.3|277.8|276.3|276.5|275|8
1585805100000|2020-04-02 05:25:00|277.3|276|277.8|276.5|278|276.5|277.3|275.8|3
1585805400000|2020-04-02 05:30:00|278|276.8|278.8|277.3|279|277.8|277.8|276.5|25
1585805700000|2020-04-02 05:35:00|279|277.5|279.3|278|280.8|279.5|278.3|277|287
1585806000000|2020-04-02 05:40:00|279.5|278.3|279.8|278.5|280|278.5|279|277.5|53
1585806300000|2020-04-02 05:45:00|279.5|278.3|280.3|278.8|280.5|279|279.5|278.3|14
1585806600000|2020-04-02 05:50:00|280.5|279|280.3|278.8|280.8|279.5|280|278.5|12
1585806900000|2020-04-02 05:55:00|280|279|282.3|281|282.5|281.3|280|278.8|21
1585807200000|2020-04-02 06:00:00|282.5|280.8|283.8|282.5|284|282.8|282.3|280.8|151
1585807500000|2020-04-02 06:05:00|284|282.8|284.3|283|285.5|284.3|284|282.8|135
1585807800000|2020-04-02 06:10:00|284|282.8|284|282.8|284.5|283.3|283.8|282.3|104
1585808100000|2020-04-02 06:15:00|283.8|282.5|284.5|283|285|283.8|283.8|282.5|44
1585808400000|2020-04-02 06:20:00|284.3|282.8|281.8|280.5|284.5|283|281.8|280.5|63
1585808700000|2020-04-02 06:25:00|281.5|280.3|283.3|281.8|283.3|281.8|281.5|280.3|45
1585809000000|2020-04-02 06:30:00|283|281.5|283.8|282.3|283.8|282.5|282.5|281.3|78
1585809300000|2020-04-02 06:35:00|284|282.5|284.3|283|284.5|283.3|283.8|282.3|49
1585809600000|2020-04-02 06:40:00|284|282.8|285|283.5|285|283.8|284|282.8|317
1585809900000|2020-04-02 06:45:00|284.8|283.8|285.3|284|285.5|284|284.8|283.3|72
1585810200000|2020-04-02 06:50:00|285|283.8|284.3|282.8|285.5|284.3|284|282.8|516
1585810500000|2020-04-02 06:55:00|284|283|284.5|283|284.8|283.3|284|282.8|183
1585810800000|2020-04-02 07:00:00|284.3|283.3|281.5|280.3|284.5|283.3|281.5|280.3|161
1585811100000|2020-04-02 07:05:00|281.8|280.5|281|279.8|282.3|281|280.5|279.3|375
1585811400000|2020-04-02 07:10:00|281.3|280|282.5|281|282.5|281.3|281|280|72
1585811700000|2020-04-02 07:15:00|282.3|281.3|282.3|281|283.3|282|282.3|281|36
1585812000000|2020-04-02 07:20:00|282|280.8|281|279.8|282|281|281|279.5|424
1585812300000|2020-04-02 07:25:00|281.3|280|281|279.8|281.5|280|280.8|279.5|248
1585812600000|2020-04-02 07:30:00|281.3|280|281.3|280|281.5|280.3|280.5|279.3|71
1585812900000|2020-04-02 07:35:00|281|279.8|281|279.8|281.5|280|280.8|279.3|398
1585813200000|2020-04-02 07:40:00|281.3|279.5|282|280.8|282.3|281|281|279.5|49
1585813500000|2020-04-02 07:45:00|281.8|280.5|281.3|279.8|282|280.8|280.8|279.5|64
1585813800000|2020-04-02 07:50:00|281|279.5|280.8|279.5|281.3|280|280.8|279.5|253
1585814100000|2020-04-02 07:55:00|281|279.8|281.5|280.3|281.5|280.3|281|279.8|283
1585814400000|2020-04-02 08:00:00|281.3|280|281.8|280.5|282.3|281|281.3|280|66
1585814700000|2020-04-02 08:05:00|281.5|280.3|281.8|280.5|282.3|281|281.5|280.3|223
1585815000000|2020-04-02 08:10:00|281.5|280.3|282.8|281.5|283|281.5|281.3|280|143
1585815300000|2020-04-02 08:15:00|283|281.8|282.8|281.3|283|281.8|282.5|281.3|116
1585815600000|2020-04-02 08:20:00|283|281.5|280.3|279|283.3|282|280.3|279|506
1585815900000|2020-04-02 08:25:00|280.5|279.3|277.8|276.5|280.5|279.3|276.8|275.5|1161
1585816200000|2020-04-02 08:30:00|277.5|276.3|277.8|276.5|278.5|277|276.8|275.5|335
1585816500000|2020-04-02 08:35:00|277.5|276.3|277|275.8|277.5|276.3|277|275.5|121
1585816800000|2020-04-02 08:40:00|277.3|276|277|275.8|277.3|276|276.8|275.5|18
1585817100000|2020-04-02 08:45:00|277.3|276|277.5|276|277.5|276.3|277.3|275.8|151
1585817400000|2020-04-02 08:50:00|277.8|276.3|278.5|277.3|278.5|277.3|277.5|276.3|55
1585817700000|2020-04-02 08:55:00|278.8|277.5|278.8|277.5|279|277.8|278.8|277.3|27
1585818000000|2020-04-02 09:00:00|279|277.3|278.3|276.8|279|277.3|277.5|276.3|128
1585818300000|2020-04-02 09:05:00|278|277|278|276.8|278|277|276.5|275|1274
1585818600000|2020-04-02 09:10:00|278.3|277|277.8|276.5|278.5|277.3|277.8|276.5|64
1585818900000|2020-04-02 09:15:00|278|276.8|278|276.8|278.3|277|277.8|276.3|69
1585819200000|2020-04-02 09:20:00|278.3|276.5|279.5|278|279.5|278.3|278|276.5|344
1585819500000|2020-04-02 09:25:00|279.3|278.3|278|276.8|279.5|278.3|277.8|276.5|1066
1585819800000|2020-04-02 09:30:00|278.3|276.5|279|277.8|279.3|278|278|276.5|2927
1585820100000|2020-04-02 09:35:00|278.8|277.5|279|277.8|279.3|278|278.8|277.5|150
1585820400000|2020-04-02 09:40:00|278.8|277.5|279|277.8|279.3|278|278.5|277.3|1103
1585820700000|2020-04-02 09:45:00|278.8|277.5|279|277.8|279|277.8|278.3|276.8|60
1585821000000|2020-04-02 09:50:00|278.8|277.5|279|277.8|279.5|278.3|278.8|277.3|149
1585821300000|2020-04-02 09:55:00|279.3|278|278.5|277|279.3|278|278.3|277|69
1585821600000|2020-04-02 10:00:00|278.3|276.8|278.5|277.3|278.8|277.5|278|276.8|232
1585821900000|2020-04-02 10:05:00|278.8|277.5|279.5|278.3|279.8|278.5|278.8|277.3|121
1585822200000|2020-04-02 10:10:00|279.8|278.5|280.5|279.3|280.8|279.5|279.8|278.5|187
1585822500000|2020-04-02 10:15:00|280.8|279.5|281|279.8|281|279.8|280.5|279.3|145
1585822800000|2020-04-02 10:20:00|281.3|280|280|278.8|281.3|280|279.5|278.3|139
1585823100000|2020-04-02 10:25:00|280.3|278.5|279.8|278.5|280.3|279|279.5|278.3|71
1585823400000|2020-04-02 10:30:00|279.5|278.3|279.8|278.5|280.5|279.3|279.5|278.3|493
1585823700000|2020-04-02 10:35:00|280|278.8|280.8|279.5|280.8|279.5|280|278.8|322
1585824000000|2020-04-02 10:40:00|280.5|279.3|280|278.8|280.5|279.5|280|278.8|190
1585824300000|2020-04-02 10:45:00|279.8|278.5|280.3|279|280.3|279|279.5|278.3|63
1585824600000|2020-04-02 10:50:00|280|278.8|279|277.8|280.3|278.8|279|277.8|567
1585824900000|2020-04-02 10:55:00|279.3|278|279|277.8|279.5|278.3|278.3|277|336
1585825200000|2020-04-02 11:00:00|278.8|277.5|277.5|276.3|279|277.8|277.3|276|2637
1585825500000|2020-04-02 11:05:00|277.3|276|277.3|276|277.8|276.3|277.3|276|106
1585825800000|2020-04-02 11:10:00|277|275.8|276.5|275.3|277|275.8|276.5|275.3|1723
1585826100000|2020-04-02 11:15:00|276.8|275.5|277|275.8|277.3|276|276.8|275.5|199
1585826400000|2020-04-02 11:20:00|276.8|275.5|276.8|275.5|277.3|276|276.8|275.5|212
1585826700000|2020-04-02 11:25:00|277|275.8|277|275.8|277.3|276|276.5|275.3|889
1585827000000|2020-04-02 11:30:00|276.8|275.5|276.8|275.5|277.3|276|276.8|275.3|257
1585827300000|2020-04-02 11:35:00|277|275.8|277|275.8|277|275.8|276.3|275|204
1585827600000|2020-04-02 11:40:00|277.3|275.5|278.5|277.3|278.5|277.3|277.3|275.5|323
1585827900000|2020-04-02 11:45:00|278.3|277|278.5|277.3|279.3|278|278.3|277|109
1585828200000|2020-04-02 11:50:00|278.8|277.5|280.3|279|280.3|279|278.5|277.3|277
1585828500000|2020-04-02 11:55:00|280.5|279.3|281|279.8|281|279.8|280.5|279.3|401
1585828800000|2020-04-02 12:00:00|281.3|280|281.8|280.3|282.5|281.3|280.8|279.5|304
1585829100000|2020-04-02 12:05:00|282|280.5|281.8|280.5|282.3|281|281.8|280.5|127
1585829400000|2020-04-02 12:10:00|282|280.8|281.8|280.5|282.3|280.8|281.8|280.5|44
1585829700000|2020-04-02 12:15:00|282|280.8|281.3|280|282|280.8|281.3|279.8|102
1585830000000|2020-04-02 12:20:00|281.5|280.3|281|279.8|281.5|280.3|280.8|279.5|304
1585830300000|2020-04-02 12:25:00|281.3|279.5|279.8|278.5|281.3|279.8|279.8|278.5|41
1585830600000|2020-04-02 12:30:00|280|278.3|279.3|278|280.5|279.3|279.3|278|53
1585830900000|2020-04-02 12:35:00|279|277.8|279|277.8|279.3|278|278.5|277.3|174
1585831200000|2020-04-02 12:40:00|278.8|277.5|278.3|277|278.8|277.5|277.3|276|91
1585831500000|2020-04-02 12:45:00|278|276.8|278.5|277.3|279|277.8|278|276.8|23
1585831800000|2020-04-02 12:50:00|278.8|277.5|278|276.5|279|277.5|277.8|276.3|54
1585832100000|2020-04-02 12:55:00|277.8|276.8|278.5|277.3|278.8|277.5|277.8|276.8|289
1585832400000|2020-04-02 13:00:00|278.3|277|277.5|276|278.3|277|277|275.8|866
1585832700000|2020-04-02 13:05:00|277.3|276.3|277.3|276|278|276.8|277|275.5|50
1585833000000|2020-04-02 13:10:00|277.5|276.3|275|273.8|277.5|276.3|274.8|273.5|887
1585833300000|2020-04-02 13:15:00|275.3|274|275|273.5|275.3|274|273.8|272.5|338
1585833600000|2020-04-02 13:20:00|274.8|273.8|275|273.8|275.5|274|274.5|273.3|342
1585833900000|2020-04-02 13:25:00|274.8|273.5|275|273.8|275.5|274.3|274.8|273.5|72
1585834200000|2020-04-02 13:30:00|274.8|273.5|276|274.8|276.5|275.3|274.8|273.5|47
1585834500000|2020-04-02 13:35:00|276.3|275|274.5|273.3|276.8|275.5|274.5|273.3|93
1585834800000|2020-04-02 13:40:00|274.8|273.5|272.5|271|274.8|273.5|271.5|270.3|430
1585835100000|2020-04-02 13:45:00|272.3|270.8|270.8|269.3|272.5|271.3|270.3|269|270
1585835400000|2020-04-02 13:50:00|270.5|269.5|270.5|269.3|271.8|270.3|269.8|268.5|247
1585835700000|2020-04-02 13:55:00|270.8|269.5|270.8|269.5|271.3|270|270.5|269|391
1585836000000|2020-04-02 14:00:00|271|269.3|271.8|270.3|271.8|270.5|270.3|269|299
1585836300000|2020-04-02 14:05:00|271.3|270.5|271|269.5|271.5|270.5|270|268.8|238
1585836600000|2020-04-02 14:10:00|270.8|269.8|271.5|270.3|272.3|271|270.8|269.5|154
1585836900000|2020-04-02 14:15:00|271.8|270.5|270.3|269|272|270.8|269.8|268.5|3755
1585837200000|2020-04-02 14:20:00|270.5|268.8|271|269.8|271|269.8|270.3|268.8|826
1585837500000|2020-04-02 14:25:00|271.3|270|271.8|270.5|272|270.5|269.8|268.5|1885
1585837800000|2020-04-02 14:30:00|271.5|270.3|291|289.5|291.3|290|271.5|270.3|2682
1585838100000|2020-04-02 14:35:00|291.5|290|375.5|373.8|385.8|381.8|291.3|289.8|2672
1585838400000|2020-04-02 14:40:00|376|374.3|313.3|310.8|376.8|374.8|312.3|310.5|2059
1585838700000|2020-04-02 14:45:00|313.5|311.8|301|299.3|314.5|311.8|300.5|298.8|564
1585839000000|2020-04-02 14:50:00|301.3|299.5|301.8|300.3|303.8|302.3|293|291.8|1176
1585839300000|2020-04-02 14:55:00|301.5|300|307.3|305.8|309|307.5|301.3|300|1205
1585839600000|2020-04-02 15:00:00|307|305.5|301|299.3|307.5|306.3|300.8|299.3|1181
1585839900000|2020-04-02 15:05:00|300.8|299|296|294.5|300.8|299|293.3|291.8|1315
1585840200000|2020-04-02 15:10:00|296.3|294.3|292.5|291|296.5|295|289|287.8|808
1585840500000|2020-04-02 15:15:00|292.8|291.3|290.8|289.3|292.8|291.3|288|286.5|375
1585840800000|2020-04-02 15:20:00|290.5|289|286|284.5|290.5|289|285.5|284|3369
1585841100000|2020-04-02 15:25:00|286.3|284.8|270.8|269.3|287|285.5|270.8|269.3|4126
1585841400000|2020-04-02 15:30:00|270.5|269|280|278.3|280.3|278.8|269.8|268.5|2748
1585841700000|2020-04-02 15:35:00|280.3|278.5|284.5|283|285.5|284.3|280.3|278.5|358
1585842000000|2020-04-02 15:40:00|284.3|283.3|288.8|287.5|290.3|289|284.3|283|581
1585842300000|2020-04-02 15:45:00|289|287.8|291.5|290|292.3|290.8|288|286.5|312
1585842600000|2020-04-02 15:50:00|291.8|290.3|291.8|290.5|292.8|291.3|291.3|290|89
1585842900000|2020-04-02 15:55:00|292|290.8|295.5|294|296.3|294.8|292|290.8|353
1585843200000|2020-04-02 16:00:00|295.8|294.3|296|294.8|296.8|295.3|295|293.5|211
1585843500000|2020-04-02 16:05:00|296.3|295|298|296.8|298|296.8|295.8|294.3|278
1585843800000|2020-04-02 16:10:00|297.8|296.5|298.5|297.3|298.8|297.3|297.8|296.3|135
1585844100000|2020-04-02 16:15:00|298.8|297|295.5|294.3|298.8|297.5|295|293.5|164
1585844400000|2020-04-02 16:20:00|296|294|295.3|293.8|296.5|295|294.8|293.5|158
1585844700000|2020-04-02 16:25:00|295.5|294|295.3|293.8|296.5|295|295|293.8|102
1585845000000|2020-04-02 16:30:00|295.5|294|294.5|293|295.5|294.3|293.3|292|68
1585845300000|2020-04-02 16:35:00|294.8|293.3|295|293.5|296.3|294.8|294.8|293.3|100
1585845600000|2020-04-02 16:40:00|295.3|293.8|294.3|293|295.3|293.8|293.5|292.3|70
1585845900000|2020-04-02 16:45:00|294|292.8|294|292.5|295|293.5|293.8|292.3|156
1585846200000|2020-04-02 16:50:00|294.3|292.8|293.5|292.3|294.3|292.8|292.8|291.3|159
1585846500000|2020-04-02 16:55:00|293.8|292|294.3|292.8|294.3|292.8|292.3|290.8|236
1585846800000|2020-04-02 17:00:00|293.8|292.3|291.8|290.3|294|292.8|291.5|290|171
1585847100000|2020-04-02 17:05:00|291.5|290|290.5|289.3|291.8|290.3|289.8|288.3|497
1585847400000|2020-04-02 17:10:00|290.3|289|289.8|288.5|291.5|290|289.8|288.3|233
1585847700000|2020-04-02 17:15:00|290|288.3|288.5|287|290|288.5|288.3|286.8|133
1585848000000|2020-04-02 17:20:00|288.3|286.8|289|287.5|289.3|287.8|287.5|286.3|32
1585848300000|2020-04-02 17:25:00|289.3|287.8|288.3|286.8|289.8|288.5|288|286.8|41
1585848600000|2020-04-02 17:30:00|288|286.5|288|286.8|288|286.8|287.8|286.3|157
1585848900000|2020-04-02 17:35:00|287.8|286.5|288.5|287.3|288.8|287.3|287.8|286.3|212
1585849200000|2020-04-02 17:40:00|288.3|287|288.8|287.3|289.8|288.3|287.8|286.5|148
1585849500000|2020-04-02 17:45:00|288.5|287|288|286.5|289|287.5|288|286.5|2
1585849800000|2020-04-02 17:50:00|287.8|286.8|288.3|286.8|289|287.5|287.5|286.3|16
1585850100000|2020-04-02 17:55:00|288|286.5|286.5|285|288|286.5|286.3|285|7
1585850400000|2020-04-02 18:00:00|286.3|284.8|282.5|281|286.5|285.3|282.5|281|381
1585850700000|2020-04-02 18:05:00|282.3|280.8|282.3|281|283|281.5|281.8|280.5|286
1585851000000|2020-04-02 18:10:00|282|280.8|284.5|283|285|283.5|281.8|280.5|351
1585851300000|2020-04-02 18:15:00|284.3|282.8|283.3|282|284.3|282.8|282.3|280.8|164
1585851600000|2020-04-02 18:20:00|283.5|281.8|283.8|282.3|286.8|285.3|282|280.5|115
1585851900000|2020-04-02 18:25:00|284|282.5|283.5|282|285.8|284.3|282.8|281.3|153
1585852200000|2020-04-02 18:30:00|283.3|281.8|285.5|284|285.5|284|282.3|280.8|34
1585852500000|2020-04-02 18:35:00|285.8|284.3|285|283.5|286.3|284.5|283.8|282.3|28
1585852800000|2020-04-02 18:40:00|284.8|283.3|284.3|283|285.5|284|283.8|282.5|3
1585853100000|2020-04-02 18:45:00|284|282.8|284|282.3|284.8|283.3|283.5|282|36
1585853400000|2020-04-02 18:50:00|283.8|282.5|285.5|284.3|285.5|284.3|283.8|282.3|179
1585853700000|2020-04-02 18:55:00|285.8|283.8|286.3|284.8|286.3|284.8|285|283.5|175
1585854000000|2020-04-02 19:00:00|286.5|285|285.5|284|286.8|285.3|285.3|283.8|55
1585854300000|2020-04-02 19:05:00|285.3|283.8|285|283|285.5|283.8|284.3|282.8|47
1585854600000|2020-04-02 19:10:00|285.3|283.3|285.5|284|285.8|284|284.5|282.8|0
1585854900000|2020-04-02 19:15:00|285.8|284.3|284.8|283.3|286|284.5|283.8|282.3|0
1585855200000|2020-04-02 19:20:00|285|283|285|283.3|285.8|284.3|284.8|283|0
1585855500000|2020-04-02 19:25:00|285.3|283.5|284.5|283.3|285.3|283.8|284.5|283|3
1585855800000|2020-04-02 19:30:00|285.3|283.5|285.3|283.3|285.5|283.5|285|283|1
1585856100000|2020-04-02 19:35:00|285|283.5|284.3|282.5|285|283.5|284|282.3|7
1585856400000|2020-04-02 19:40:00|284|282.3|284.5|282.8|285.3|283.3|283.5|282|5
1585856700000|2020-04-02 19:45:00|284.3|282.5|283.3|281.5|284.5|283|283|281|3
1585857000000|2020-04-02 19:50:00|283.5|281.8|283.8|282.3|283.8|282.5|283.3|281.5|17
1585857300000|2020-04-02 19:55:00|283.5|282.5|283.3|281.8|284.3|282.8|283.3|281.5|3
1585857600000|2020-04-02 20:00:00|283|281.5|283.8|282.3|284|282.3|282.8|281.3|2
1585857900000|2020-04-02 20:05:00|284|282.5|284|282.5|284.8|283.3|283.8|282|1
1585858200000|2020-04-02 20:10:00|283.8|282.3|284.8|283.3|285|283.3|283.8|282.3|0
1585858500000|2020-04-02 20:15:00|285|283|284.5|282.8|285|283.3|284.5|282.8|0
1585858800000|2020-04-02 20:20:00|284.3|283|284.5|283|284.8|283.3|284.3|282.8|0
1585859100000|2020-04-02 20:25:00|284.8|282.8|286.3|284.5|286.3|284.5|284.5|282.8|1
1585859400000|2020-04-02 20:30:00|286.5|284.8|285.5|284|286.8|285.3|285.5|284|12
1585859700000|2020-04-02 20:35:00|285.3|283.8|284.8|283|285.5|284|284.8|283|4
1585860000000|2020-04-02 20:40:00|284.5|282.8|284.5|283|284.8|283|284.3|282.5|0
1585860300000|2020-04-02 20:45:00|284.8|282.8|282.8|281|284.8|283|282.5|281|0
1585860600000|2020-04-02 20:50:00|282.5|281.5|283.8|282.3|283.8|282.3|282.5|281|4
1585860900000|2020-04-02 20:55:00|284|282.5|284.3|282.5|284.3|282.8|283.8|282.3|1
1585861200000|2020-04-02 21:00:00|284.8|282|285.5|280.5|285.5|282|283.3|280.5|1
1585875600000|2020-04-03 01:00:00|286.8|285|285.8|283.8|287|285|285.3|283.5|0
1585875900000|2020-04-03 01:05:00|285.5|283.5|286|283.8|286.3|284.3|285.3|283.3|0
1585876200000|2020-04-03 01:10:00|285.8|284.3|286.3|284.3|286.3|284.3|285.8|284.3|0
1585876500000|2020-04-03 01:15:00|286.5|284.5|286.5|284.5|287.3|285|286.3|284.5|0
1585876800000|2020-04-03 01:20:00|286.3|284.3|285.8|283.8|286.5|284.5|285.8|283.8|0
1585877100000|2020-04-03 01:25:00|286|283.5|285.8|283.8|286|283.8|285.5|283.5|0
1585877400000|2020-04-03 01:30:00|285.5|283.5|285.3|283|285.8|283.5|284.3|282.5|0
1585877700000|2020-04-03 01:35:00|285|282.5|285.3|283.5|285.5|283.5|283.8|282|0
1585878000000|2020-04-03 01:40:00|285|283.3|287.5|285.5|287.5|285.5|285|283.3|0
1585878300000|2020-04-03 01:45:00|287.8|286|286.3|284.3|287.8|286|286|284.3|0
1585878600000|2020-04-03 01:50:00|286|284|286.8|284.5|287|285|285.8|284|0
1585878900000|2020-04-03 01:55:00|286.5|284.8|286.8|285|286.8|285|286.3|284.5|0
1585879200000|2020-04-03 02:00:00|287|285.3|287.5|285.5|287.5|286|286.8|284.8|0
1585879500000|2020-04-03 02:05:00|287|285|287.5|285.5|287.5|285.5|286.5|284.5|0
1585879800000|2020-04-03 02:10:00|288|286.5|288|286.3|288.3|286.8|288|286.3|7
1585880100000|2020-04-03 02:15:00|287.8|286|286.8|285|288|286|286.8|285|0
1585880400000|2020-04-03 02:20:00|287.3|285.3|287.5|285.5|287.5|285.8|287.3|285|0
1585880700000|2020-04-03 02:25:00|287.3|286|286.5|284.8|287.8|286|285.8|284|0
1585881000000|2020-04-03 02:30:00|286.3|284.5|286.5|284.8|287|285.3|286|284.3|0
1585881300000|2020-04-03 02:35:00|287|285.3|287|285|287|285.3|286.3|284.8|0
1585881600000|2020-04-03 02:40:00|287.3|285.3|287|285|287.3|285.5|286.8|284.8|0
1585881900000|2020-04-03 02:45:00|287.3|285.3|287|285|287.5|285.8|286.8|285|0
1585882200000|2020-04-03 02:50:00|286.8|284.8|286|284|286.8|284.8|286|284|0
1585882500000|2020-04-03 02:55:00|286.3|284.3|286.5|284.5|286.5|284.8|286.3|284.3|0
1585882800000|2020-04-03 03:00:00|286|284.3|286|284.3|286.3|284.5|285.5|283.5|0
1585883100000|2020-04-03 03:05:00|286.3|284.5|287|285.3|287|285.3|286.3|284.5|0
1585883400000|2020-04-03 03:10:00|287.3|285.8|286.5|284.8|287.3|285.8|286.3|284.5|0
1585883700000|2020-04-03 03:15:00|286.3|284.5|286|284.3|286.3|284.5|285.8|284.3|0
1585884000000|2020-04-03 03:20:00|285.8|284|285.3|283.5|285.8|284|285.3|283.5|0
1585884300000|2020-04-03 03:25:00|285.5|283.3|286|284.3|286|284.3|285.3|283.3|0
1585884600000|2020-04-03 03:30:00|285.8|284|286|284.5|286.3|284.8|285.8|284|0
1585884900000|2020-04-03 03:35:00|286.3|284.3|286.5|285.3|286.5|285.3|286.3|284.3|1
1585885200000|2020-04-03 03:40:00||285||285||285.3||285|34
1585885500000|2020-04-03 03:45:00|286.3|284.8|286.3|284.5|286.5|284.8|286.3|284.5|13
1585885800000|2020-04-03 03:50:00|286|284.8|285.5|284.3|286.3|284.8|285.5|284|0
1585886100000|2020-04-03 03:55:00|286|284|286|284.3|286.3|284.8|285.8|284|5
1585886400000|2020-04-03 04:00:00|285.8|283.8|285.3|283.5|285.8|284|285|283.5|1
1585886700000|2020-04-03 04:05:00|285.5|283.8|284.5|282.8|285.5|284|284.5|282.8|30
1585887000000|2020-04-03 04:10:00|284.8|283|284.3|282.5|284.8|283|284.3|282.5|0
1585887300000|2020-04-03 04:15:00|284|282.3|283.5|281.8|284|282.5|283.5|281.8|0
1585887600000|2020-04-03 04:20:00|283.3|281.3|283|281.3|283.5|281.5|283|281.3|0
1585887900000|2020-04-03 04:25:00|283.3|281.5|283.8|282.3|283.8|282.3|282.8|281.3|0
1585888200000|2020-04-03 04:30:00|283.5|282|283|281|283.8|282|282.8|281|1
1585888500000|2020-04-03 04:35:00|282.8|281.3|282|280.3|283|281.3|282|280.3|0
1585888800000|2020-04-03 04:40:00|281.5|280.5|282.5|280.5|282.5|280.5|281.5|280.3|5
1585889100000|2020-04-03 04:45:00|282.8|281|283|281.3|283.5|281.5|282.5|280.8|3
1585889400000|2020-04-03 04:50:00|282.8|281|283.3|281.3|283.3|281.5|282.8|281|0
1585889700000|2020-04-03 04:55:00|283|281.5|283.5|281.8|283.5|282.3|283|281.3|30
1585890000000|2020-04-03 05:00:00|284|281.5|283.5|282|284.3|282.5|283.3|281.5|5
1585890300000|2020-04-03 05:05:00|283.3|281.5|283.3|281.3|283.5|281.5|282.5|280.5|5
1585890600000|2020-04-03 05:10:00|283|281.5|281.8|280|283|281.5|281.8|279.8|0
1585890900000|2020-04-03 05:15:00|281.5|280.3|281.5|279.8|281.8|280.3|281|279.5|0
1585891200000|2020-04-03 05:20:00|281.8|280|281.8|280|281.8|280.3|281.3|279.8|0
1585891500000|2020-04-03 05:25:00|281.5||281.8||281.8||281.3||0
1585891800000|2020-04-03 05:30:00|281.5|279.8|281.3|279.8|281.5|279.8|280.8|279|2
1585892100000|2020-04-03 05:35:00|281|279.5|281.3|279.8|281.3|279.8|281|279.5|0
1585892400000|2020-04-03 05:40:00|281.5|280|280.8|279.3|281.5|280|280.8|279.3|0
1585892700000|2020-04-03 05:45:00|280.5|279|281.5|280|281.5|280.3|280.5|279|8
1585893000000|2020-04-03 05:50:00|281.3|279.8|281.5|280|281.5|280|280.8|279.3|15
1585893300000|2020-04-03 05:55:00|282|280.3|282|280.5|282.3|280.8|281.3|279.8|10
1585893600000|2020-04-03 06:00:00|281.8|280.3|280|278.8|281.8|280.5|280|278.8|48
1585893900000|2020-04-03 06:05:00|279.8|278.5|280|278.8|280.8|279.5|279.8|278.5|110
1585894200000|2020-04-03 06:10:00|280.3|278.5|280|278.5|280.8|279.5|279.8|278.5|29
1585894500000|2020-04-03 06:15:00|279.8|278.8|282|280.5|282|280.8|279.8|278.8|73
1585894800000|2020-04-03 06:20:00|281.8|280.3|283|281.5|283.5|282|281.5|280.3|247
1585895100000|2020-04-03 06:25:00|283.3|281.8|283.5|282|283.5|282.3|283.3|281.8|56
1585895400000|2020-04-03 06:30:00|283.8|282.3|284.8|283.3|285.3|284|283.5|282.3|37
1585895700000|2020-04-03 06:35:00|284.5|283|284.3|282.8|285.5|284|284|282.5|75
1585896000000|2020-04-03 06:40:00|284|282.5|285.5|284.3|285.8|284.3|284|282.5|19
1585896300000|2020-04-03 06:45:00|285.3|284|290.8|289.3|292.8|291.3|285.3|283.8|188
1585896600000|2020-04-03 06:50:00|290.5|289|292|290.5|293|291.8|290.3|288.8|198
1585896900000|2020-04-03 06:55:00|292.3|290.8|292|290.5|292.5|291.3|290.3|288.8|35
1585897200000|2020-04-03 07:00:00|291.8|290.3|292|290.5|292.8|291.3|289.8|288.3|46
1585897500000|2020-04-03 07:05:00|292.3|290.8|293.3|291.8|293.8|292.3|292.3|290.8|12
1585897800000|2020-04-03 07:10:00|293|292|296.3|294.8|296.8|295.3|293|291.8|167
1585898100000|2020-04-03 07:15:00|296|295|294.5|293.3|296.5|295.3|294|292.5|372
1585898400000|2020-04-03 07:20:00|294.8|293.5|294.8|293.3|296|294.8|294.5|293|148
1585898700000|2020-04-03 07:25:00|295|293.5|296.5|295.3|296.8|295.3|294.3|293|90
1585899000000|2020-04-03 07:30:00|296.8|295.5|298.8|297.3|298.8|297.3|296.8|295.3|59
1585899300000|2020-04-03 07:35:00|299|297.5|298.3|297|299.5|298.3|298|296.8|157
1585899600000|2020-04-03 07:40:00|298|296.8|300.5|299|301.8|300.5|297.8|296.5|151
1585899900000|2020-04-03 07:45:00|300.3|298.5|299.5|298|301.5|300.3|299.3|297.8|392
1585900200000|2020-04-03 07:50:00|299.8|298.3|300.3|299|301.3|300|299.3|297.8|35
1585900500000|2020-04-03 07:55:00|300|298.8|299.8|298.3|301|299.5|299.3|297.8|409
1585900800000|2020-04-03 08:00:00|299.5|298|296.8|295.5|299.5|298|296.5|295.3|206
1585901100000|2020-04-03 08:05:00|297|295.8|298|296.8|299|297.5|296.8|295.5|346
1585901400000|2020-04-03 08:10:00|298.3|297|298.5|297.3|298.5|297.3|297|295.5|339
1585901700000|2020-04-03 08:15:00|298.3|297|298.3|297|299.8|298.3|298|296.5|129
1585902000000|2020-04-03 08:20:00|298|296.8|294.5|293.3|298.3|297|294.5|293.3|467
1585902300000|2020-04-03 08:25:00|294.3|293|287.8|286.3|294.5|293.3|286.3|285|1076
1585902600000|2020-04-03 08:30:00|287.3|286|289.3|288|289.8|288.5|287.3|285.8|366
1585902900000|2020-04-03 08:35:00|289.5|287.8|289.8|288.5|289.8|288.5|288.8|287.5|191
1585903200000|2020-04-03 08:40:00|290|288.3|293|291.8|293.5|292.3|290|288.3|400
1585903500000|2020-04-03 08:45:00|293.5|292.3|291.8|290.3|293.5|292.3|290.8|289.5|167
1585903800000|2020-04-03 08:50:00|291.5|290|291|289.5|292.5|291.3|291|289.5|61
1585904100000|2020-04-03 08:55:00|290.8|289.8|291|289.5|292|290.8|290.8|289.3|44
1585904400000|2020-04-03 09:00:00|291.5|289.8|295|293.5|295|293.8|291|289.5|198
1585904700000|2020-04-03 09:05:00|294.8|293.8|295.5|294.3|296|294.8|294|292.8|52
1585905000000|2020-04-03 09:10:00|295.8|294.8|296.5|295|296.8|295.3|295.5|294|80
1585905300000|2020-04-03 09:15:00|296.3|294.8|296.8|295.3|297.3|296|295.8|294.5|132
1585905600000|2020-04-03 09:20:00|296.5|295|297|295.8|297.3|296|296.5|295|77
1585905900000|2020-04-03 09:25:00|297.3|296|298|296.5|298|296.5|296.8|295.3|74
1585906200000|2020-04-03 09:30:00|297.8|296.3|296.3|295|298|296.8|295.8|294.5|61
1585906500000|2020-04-03 09:35:00|296.5|295.3|297|295.8|297.5|296|296.5|295.3|51
1585906800000|2020-04-03 09:40:00|296.8|295.5|300.8|299.5|300.8|299.5|296.8|295.5|123
1585907100000|2020-04-03 09:45:00|301|299.3|303.3|301.8|303.5|302|300.3|298.8|84
1585907400000|2020-04-03 09:50:00|303.5|302|304|302.8|305|303.8|302.5|301|87
1585907700000|2020-04-03 09:55:00|304.3|302.5|303.8|302.3|304.5|303|302.5|301.3|266
1585908000000|2020-04-03 10:00:00|303.5|302|306.3|304.8|306.3|304.8|302.3|301|227
1585908300000|2020-04-03 10:05:00|306|304.5|303.3|301.8|306|304.5|303|301.8|69
1585908600000|2020-04-03 10:10:00|303|301.5|302.8|301.5|303.3|301.8|302.3|300.8|88
1585908900000|2020-04-03 10:15:00|303|301.8|301.5|300|303.3|302|301|299.8|56
1585909200000|2020-04-03 10:20:00|301.3|299.8|301|299.5|301.5|300.3|300|298.5|38
1585909500000|2020-04-03 10:25:00|300.8|299.3|302|300.5|302.3|300.8|300.5|299|54
1585909800000|2020-04-03 10:30:00|301.8|300.3|302.5|301|303|301.5|301.5|300.3|196
1585910100000|2020-04-03 10:35:00|302.3|301.3|301.8|300.5|302.5|301.3|301.8|300.3|61
1585910400000|2020-04-03 10:40:00|301.5|300.3|300.5|299.3|302.3|300.8|300.5|299.3|504
1585910700000|2020-04-03 10:45:00|300.3|299|301|299.5|301.3|299.8|299.5|298.3|875
1585911000000|2020-04-03 10:50:00|301.3|299.8|300.8|299.3|302|300.5|300.5|299.3|438
1585911300000|2020-04-03 10:55:00|300.5|299.5|300.5|299|301.3|299.8|300.3|299|84
1585911600000|2020-04-03 11:00:00|300.3|299.3|302|300.5|302.5|301|300.3|299|45
1585911900000|2020-04-03 11:05:00|302.3|300.8|301.5|300|302.3|300.8|301.5|300|63
1585912200000|2020-04-03 11:10:00|301.8|300.3|302.8|301.3|302.8|301.5|301|299.8|188
1585912500000|2020-04-03 11:15:00|302.5|301|302|300.5|302.8|301.5|300.8|299.5|7
1585912800000|2020-04-03 11:20:00|301.8|300.8|303|301.5|303.3|301.8|301.8|300.3|71
1585913100000|2020-04-03 11:25:00|302.8|301.3|304.8|303.3|305|303.8|302.5|301.3|46
1585913400000|2020-04-03 11:30:00|304.5|303.5|304.5|303.3|305.5|304.3|304.3|302.8|88
1585913700000|2020-04-03 11:35:00|304.8|303|304.5|303.3|305|303.5|304.3|302.8|61
1585914000000|2020-04-03 11:40:00|304.3|303|305.5|304.3|305.8|304.3|303.8|302.3|270
1585914300000|2020-04-03 11:45:00|305.8|304.5|305|303.5|306|304.8|304.8|303.5|421
1585914600000|2020-04-03 11:50:00|304.8|303.8|305|303.8|305|303.8|304.3|303|58
1585914900000|2020-04-03 11:55:00|305.3|303.5|309.3|308|309.8|308.3|305|303.5|806
1585915200000|2020-04-03 12:00:00|309|307.8|314.3|312.8|314.3|312.8|309|307.5|431
1585915500000|2020-04-03 12:05:00|314|312.5|312.3|310.8|316.3|314.8|312.3|310.8|212
1585915800000|2020-04-03 12:10:00|312|311|314|312.8|315.3|313.8|312|310.8|409
1585916100000|2020-04-03 12:15:00|313.8|312.5|313.5|312|314|312.8|312|310.5|71
1585916400000|2020-04-03 12:20:00|313.8|312.3|316|314.5|316|314.8|313.3|311.8|79
1585916700000|2020-04-03 12:25:00|316.3|314.8|318.5|317|319.8|318.3|315.3|313.8|407
1585917000000|2020-04-03 12:30:00|318.3|316.8|316|314.5|318.3|316.8|314.3|313|481
1585917300000|2020-04-03 12:35:00|316.3|314.8|317|315.5|317.3|316|315|313.5|111
1585917600000|2020-04-03 12:40:00|316.8|315.3|317|315.5|319.5|318|316.5|315.3|55
1585917900000|2020-04-03 12:45:00|317.3|315.8|317.5|316|317.8|316.3|315.8|314.3|324
1585918200000|2020-04-03 12:50:00|317.8|316.3|317|315.5|319.8|318.3|316.3|315|215
1585918500000|2020-04-03 12:55:00|316.8|315.3|315.8|314.5|317.5|316|315.3|314|254
1585918800000|2020-04-03 13:00:00|316|314.3|315.3|313.8|316.8|315.3|314.5|313|44
1585919100000|2020-04-03 13:05:00|315.5|314|311.8|310.3|315.8|314.5|311|309.8|501
1585919400000|2020-04-03 13:10:00|312|310|311.8|310.5|312.5|311|310.3|309|110
1585919700000|2020-04-03 13:15:00|312|310.3|312|310.5|313.8|312.3|311.8|310.3|294
1585920000000|2020-04-03 13:20:00|312.3|310.8|313.5|312|315.8|314.5|312.3|310.5|29
1585920300000|2020-04-03 13:25:00|313.8|312.3|313.8|312.5|314.3|312.8|312.5|311|387
1585920600000|2020-04-03 13:30:00|314|312.3|313.8|312.5|314.3|313|312|310.8|1168
1585920900000|2020-04-03 13:35:00|314|312.8|311.3|309.8|314.5|313.3|311.3|309.8|1001
1585921200000|2020-04-03 13:40:00|311|309.5|310.3|309|311.8|310.3|310.3|308.8|210
1585921500000|2020-04-03 13:45:00|310.5|308.8|310.3|309|310.5|309|309|307.5|117
1585921800000|2020-04-03 13:50:00|310.5|308.8|309.8|308.3|311.5|310|309.5|308.3|130
1585922100000|2020-04-03 13:55:00|310|308.5|309.5|308|310.3|308.8|309|307.5|21
1585922400000|2020-04-03 14:00:00|309.8|308.3|309|307.5|310.8|309.3|308.8|307.5|156
1585922700000|2020-04-03 14:05:00|309.3|307.8|308.5|307|309.5|308.3|307.8|306.5|735
1585923000000|2020-04-03 14:10:00|308.3|307.3|309|307.5|310|308.5|308.3|306.8|673
1585923300000|2020-04-03 14:15:00|308.8|307.3|307.8|306.5|309.3|307.8|307.5|306.3|14
1585923600000|2020-04-03 14:20:00|307.5|306.3|306.8|305.3|308|306.5|306|304.5|109
1585923900000|2020-04-03 14:25:00|306.5|305|305.3|304|306.5|305|304.3|303|196
1585924200000|2020-04-03 14:30:00|305|303.8|305.8|304.5|306|304.5|304|302.5|119
1585924500000|2020-04-03 14:35:00|306|304.3|307|305.5|307.5|306.3|306|304.3|103
1585924800000|2020-04-03 14:40:00|307.3|305.8|307.5|306|309.5|308|307.3|305.8|584
1585925100000|2020-04-03 14:45:00|307.3|305.8|309.5|308|309.8|308.3|307|305.8|128
1585925400000|2020-04-03 14:50:00|309.8|308.3|306.8|305.3|311.3|309.8|306.8|305.3|673
1585925700000|2020-04-03 14:55:00|306.5|305|305.5|304|306.8|305.3|304|302.8|568
1585926000000|2020-04-03 15:00:00|305.8|304.3|301|299.8|306.3|305|301|299.8|1130
1585926300000|2020-04-03 15:05:00|301.3|299.5|299.3|298|301.8|300.5|298|296.5|938
1585926600000|2020-04-03 15:10:00|299.5|297.8|299.5|298|301|299.8|298.8|297.5|451
1585926900000|2020-04-03 15:15:00|299.3|297.8|301.3|300|301.8|300.3|299|297.8|247
1585927200000|2020-04-03 15:20:00|301|299.8|299.8|298.5|302.3|300.8|299.8|298.5|404
1585927500000|2020-04-03 15:25:00|300|298.3|298.5|297|300|298.5|296|294.8|1531
1585927800000|2020-04-03 15:30:00|298.3|296.8|301.8|300.3|301.8|300.3|298.3|296.8|196
1585928100000|2020-04-03 15:35:00|302|300.5|301|299.8|302.8|301.3|301|299.8|100
1585928400000|2020-04-03 15:40:00|301.3|299.5|299.8|298.3|301.5|300|299.5|298|75
1585928700000|2020-04-03 15:45:00|299.5|298|298.8|297.5|300|298.5|297.8|296.5|442
1585929000000|2020-04-03 15:50:00|299|297.8|300|298.5|300|298.8|298.8|297.5|619
1585929300000|2020-04-03 15:55:00|300.3|298.8|300|298.8|301.3|299.8|299.8|298.3|65
1585929600000|2020-04-03 16:00:00|300.3|299|300.8|299.3|301.3|299.8|299.8|298.3|161
1585929900000|2020-04-03 16:05:00|300.5|299.5|299.3|297.8|301.3|299.8|299|297.5|3
1585930200000|2020-04-03 16:10:00|299|298|299|297.5|300|298.5|298.8|297.3|214
1585930500000|2020-04-03 16:15:00|299.3|297.8|298.8|297.3|299.5|298.3|298.3|296.8|123
1585930800000|2020-04-03 16:20:00|299|297.5|299.5|298.3|299.5|298.3|298.5|297|19
1585931100000|2020-04-03 16:25:00|299.8|298|299.8|298.3|300|298.5|299.3|297.8|34
1585931400000|2020-04-03 16:30:00|299.5|300|300.5|299|303.3|302|299.5|298.8|203
1585931700000|2020-04-03 16:35:00|300.3|298.8|302.8|301.3|302.8|301.3|300.3|298.8|538
1585932000000|2020-04-03 16:40:00|302.5|301.5|303.5|302|304.3|302.8|302.5|301|535
1585932300000|2020-04-03 16:45:00|303.3|302.3|301|299.8|303.5|302.3|300.8|299.3|36
1585932600000|2020-04-03 16:50:00|300.8|299.5|300.5|299.3|301.5|300|299.8|298.3|33
1585932900000|2020-04-03 16:55:00|300.3|299|299.5|298.3|300.3|299|299.3|298|165
1585933200000|2020-04-03 17:00:00|299.3|298|298|296.8|299.5|298.3|298|296.5|197
1585933500000|2020-04-03 17:05:00|298.3|297|299.8|298.5|300.3|298.8|298|296.8|108
1585933800000|2020-04-03 17:10:00|300|298.3|299.5|298|300|298.3|299|297.5|20
1585934100000|2020-04-03 17:15:00|299.8|298.3|300.3|298.8|301.3|300|299.8|298.3|27
1585934400000|2020-04-03 17:20:00|300|298.5|300.3|298.8|300.3|299|299.5|298|22
1585934700000|2020-04-03 17:25:00|300.5|299|300.5|299.3|300.5|299.3|299.8|298.3|118
1585935000000|2020-04-03 17:30:00|300.3|299|300.3|299|300.8|299.5|300.3|299|320
1585935300000|2020-04-03 17:35:00|300.5|299.3|302.5|301|302.8|301.3|300.5|299.3|69
1585935600000|2020-04-03 17:40:00|302.3|300.5|303.8|302.3|303.8|302.5|302|300.5|13
1585935900000|2020-04-03 17:45:00|304|302.5|303.8|302.5|304|302.5|303|301.5|15
1585936200000|2020-04-03 17:50:00|303.5|302.3|307.3|306|307.5|306|303|301.8|280
1585936500000|2020-04-03 17:55:00|307.5|305.8|307.8|306.3|307.8|306.3|305.8|304.3|12
1585936800000|2020-04-03 18:00:00|308|306.5|306.8|305.3|308.5|307.3|306.3|304.8|42
1585937100000|2020-04-03 18:05:00|306.5|305|305|303.8|306.8|305.3|304.8|303.3|8
1585937400000|2020-04-03 18:10:00|304.8|303.5|307.3|305.8|307.3|306|304.5|303.3|33
1585937700000|2020-04-03 18:15:00|307|305.5|307.3|305.8|307.8|306.3|306.3|304.8|64
1585938000000|2020-04-03 18:20:00|307|305.5|307|305.5|308|306.8|304.8|303.5|25
1585938300000|2020-04-03 18:25:00|307.3|305.8|309.5|308.3|310|308.5|306|304.5|27
1585938600000|2020-04-03 18:30:00|309.8|308|310.8|309.3|310.8|309.3|309.5|308|12
1585938900000|2020-04-03 18:35:00|310.5|309|311.8|310.3|312.5|311.3|310.5|309|48
1585939200000|2020-04-03 18:40:00|312|310.5|312.8|311.3|313.3|311.8|311.3|309.8|15
1585939500000|2020-04-03 18:45:00|313|311.5|313.5|312|313.8|312.3|313|311.5|9
1585939800000|2020-04-03 18:50:00|313.3|312.3|312.8|311.3|314|312.5|312.8|311.3|10
1585940100000|2020-04-03 18:55:00|313|311.5|313.5|312|314|312.5|312.8|311.3|4
1585940400000|2020-04-03 19:00:00|313.8|312.3|315.8|314.3|316|314.5|313.8|312.3|5
1585940700000|2020-04-03 19:05:00|315.5|314|317.5|316|317.8|316.3|315.3|313.8|3
1585941000000|2020-04-03 19:10:00|317.3|315.8|319|317.8|319.3|317.8|317|315.5|12
1585941300000|2020-04-03 19:15:00|318.8|317.5|319|317.5|319.3|318|318.5|317|5
1585941600000|2020-04-03 19:20:00|318.8|317.3|317.8|316.3|318.8|317.3|317.8|316|4
1585941900000|2020-04-03 19:25:00|317.5|316.5|318.5|317|318.8|317.3|317.3|315.8|9
1585942200000|2020-04-03 19:30:00|318.3|316.8|318.8|317.3|318.8|317.5|318.3|316.8|14
1585942500000|2020-04-03 19:35:00|318.5|317|316.5|315|319|317.5|316.3|314.8|6
1585942800000|2020-04-03 19:40:00|316.8|315.3|316.8|315.3|317.5|316|316.3|314.8|0
1585943100000|2020-04-03 19:45:00|317|315.5|317.3|315.8|318|316.5|317|315.5|2
1585943400000|2020-04-03 19:50:00|317.5|316|317.8|316.3|317.8|316.3|316.8|315.5|2
1585943700000|2020-04-03 19:55:00|317.5|316|317.5|316|318|316.5|317.5|315.8|1
1585944000000|2020-04-03 20:00:00|317.3|315.8|318.5|317|318.8|317.3|317.3|315.8|4
1585944300000|2020-04-03 20:05:00|318.3|317.3|317|315.8|318.5|317.3|317|315.5|100
1585944600000|2020-04-03 20:10:00|316.8|315.5|316|314.5|317|315.8|315.8|314.3|119
1585944900000|2020-04-03 20:15:00|315.8|314.8|316|314.8|316|314.8|315.3|313.8|26
1585945200000|2020-04-03 20:20:00|316.3|315|316.5|315|317.3|315.8|316.3|314.8|1
1585945500000|2020-04-03 20:25:00|316.8|315.3|317|315.5|317.8|316.3|316.8|315|0
1585945800000|2020-04-03 20:30:00|317.3|315.8|317.3|315.8|317.3|315.8|317|315.5|6
1585946100000|2020-04-03 20:35:00|317.5|316|318.5|317|318.5|317|317.5|316|0
1585946400000|2020-04-03 20:40:00|318|316.8|318|316.5|318.3|316.8|318|316.3|6
1585946700000|2020-04-03 20:45:00|318.3|316.8|318.5|316.8|318.8|317.3|318|316.5|0
1585947000000|2020-04-03 20:50:00|318.3|316.5|317.8|315.8|318.3|316.5|317.8|315.8|0
1585947300000|2020-04-03 20:55:00|318.3|316|319|315.8|319|317|317|314.8|31
1586134800000|2020-04-06 01:00:00|304|302.3|303.5|301.8|304|302.3|303.5|301.8|0
1586135100000|2020-04-06 01:05:00|303.8|301.5|303.3|301.3|303.8|301.8|303.3|301.3|0
1586135400000|2020-04-06 01:10:00|303.5|301.5|303.3|301.5|303.5|301.8|303|301|0
1586135700000|2020-04-06 01:15:00|303.5|301.8|303.3|301.5|303.5|301.8|303|301.3|0
1586136000000|2020-04-06 01:20:00|303.5|301.8|303.5|301.8|303.5|301.8|303.3|301.8|0
1586136300000|2020-04-06 01:25:00|303.3|301.5|303.3|301.5|303.3|301.5|303|301.5|0
1586136600000|2020-04-06 01:30:00|303|301.3|302.8|301|303|301.3|302.5|301|0
1586136900000|2020-04-06 01:35:00|302.5|300.8|302.8|301|303|301|302.5|300.8|0
1586137200000|2020-04-06 01:40:00|303|301.3|302.5|301|303|301.3|302.5|300.8|0
1586137500000|2020-04-06 01:45:00|302.8|301.3|302.8|301|303|301.3|302.8|301|0
1586137800000|2020-04-06 01:50:00|302.5|300.8|302.5|301|302.8|301.3|302.5|300.8|0
1586138100000|2020-04-06 01:55:00|302.8|300.8|303.5|301.8|303.8|301.8|302.8|300.8|1
1586138400000|2020-04-06 02:00:00|303.3|301.5|302.8|301|303.5|301.8|302.8|301|0
1586138700000|2020-04-06 02:05:00|303|301.3|303.5|301.5|303.5|301.8|303|301|0
1586139000000|2020-04-06 02:10:00|303.3|301.3|304|302|304|302|303|301|0
1586139300000|2020-04-06 02:15:00|303.8|302.3|303.5|302|303.8|302.3|303.5|301.5|0
1586139600000|2020-04-06 02:20:00|303.3|301.8|303|301|303.5|301.8|303|301|0
1586139900000|2020-04-06 02:25:00|302.8|300.8|303|301.5|303.5|301.5|302.8|300.8|1
1586140200000|2020-04-06 02:30:00|302.8|301.3|303.3|301.5|303.3|301.5|302.8|301.3|1
1586140500000|2020-04-06 02:35:00|303|301.3|303.5|301.8|303.5|301.8|303|301.3|0
1586140800000|2020-04-06 02:40:00|303.3||303.5||303.5||303.3||0
1586141100000|2020-04-06 02:45:00|303.3|302|303.5|302|303.5|302|303|301.8|1
1586141400000|2020-04-06 02:50:00|304|302.3|304.5|302.8|305|303.8|304|302|14
1586141700000|2020-04-06 02:55:00|304.8|303|306.3|304.8|306.5|304.8|304.8|303|0
1586142000000|2020-04-06 03:00:00|306|304|306|304.3|306.5|304.8|305.5|304|0
1586142300000|2020-04-06 03:05:00|305.8|304|305.8|304|306.3|304.5|305.5|304|0
1586142600000|2020-04-06 03:10:00|306|304.3|306.3|304.5|306.3|304.5|305.8|304|1
1586142900000|2020-04-06 03:15:00|306|304.3|305.8|304|306|304.3|305.5|304|0
1586143200000|2020-04-06 03:20:00|305.5|303.5|305.8|304|305.8|304|305.5|303.5|0
1586143500000|2020-04-06 03:25:00|305.5|303.8|305.5|303.8|305.8|304|305.5|303.8|1
1586143800000|2020-04-06 03:30:00|305.3|303.5|305.3|303.5|305.3|303.5|304.8|303.3|23
1586144100000|2020-04-06 03:35:00|305|303.8|305.3|303.5|305.5|303.8|305|303.3|0
1586144400000|2020-04-06 03:40:00|305|303.8|305.3|303.8|305.5|303.8|305|303.3|0
1586144700000|2020-04-06 03:45:00|305.5|303.5|305.3|303.5|305.5|303.5|305|303.5|0
1586145000000|2020-04-06 03:50:00|305.5|303.8|305.8|304|305.8|304.3|305.3|303.8|103
1586145300000|2020-04-06 03:55:00|306|304.3|306|304.3|306.3|304.5|306|304|20
1586145600000|2020-04-06 04:00:00|306.3|304.5|306.3|304.5|306.3|304.5|305.8|304.3|0
1586145900000|2020-04-06 04:05:00|306|304.3|306.8|305|306.8|305|306|304.3|0
1586146200000|2020-04-06 04:10:00|306.5|304.8|306.5|305|306.8|305|306.5|304.8|0
1586146500000|2020-04-06 04:15:00|306.8|304.8|306.5|304.8|306.8|305|306.3|304.8|0
1586146800000|2020-04-06 04:20:00|306.3|305|306.5|304.8|306.5|305|306.3|304.8|0
1586147100000|2020-04-06 04:25:00|306.3|304.5|305.8|304|306.3|304.5|305.8|304|0
1586147400000|2020-04-06 04:30:00|306|304.3|305.5|304|306.3|304.5|305.3|304|1
1586147700000|2020-04-06 04:35:00|305.8|304.3|306|304.5|306|304.5|305.5|304|86
1586148000000|2020-04-06 04:40:00|305.8|304.8|306|304.5|306.5|305|305.8|304.5|1
1586148300000|2020-04-06 04:45:00|306.3|304.8|306|304.3|306.3|304.8|305.8|304.3|0
1586148600000|2020-04-06 04:50:00|306.3|304.5|306.5|304.8|306.5|305|306|304.3|1
1586148900000|2020-04-06 04:55:00|306.3|305|306|304.8|306.5|305|306|304.8|0
1586149200000|2020-04-06 05:00:00|306.5|305|306.8|305.3|306.8|305.3|306.3|304.8|2
1586149500000|2020-04-06 05:05:00|306.5|305|306|304.3|306.5|305|305.8|304.3|0
1586149800000|2020-04-06 05:10:00|306.3|304.5|306.3|304.8|306.8|305|306|304.5|0
1586150100000|2020-04-06 05:15:00|306.5|304.5|306.3|304.5|306.8|305|305.8|304|0
1586150400000|2020-04-06 05:20:00|306.5|304.8|306.3|304.5|306.8|305|306.3|304.5|0
1586150700000|2020-04-06 05:25:00|306|304.3|306|304.5|306.3|304.5|306|304.3|0
1586151000000|2020-04-06 05:30:00|306.3|304.8|306|304.3|306.5|304.8|306|304.3|0
1586151300000|2020-04-06 05:35:00|305.8|304|306.8|305|306.8|305|305.8|304|0
1586151600000|2020-04-06 05:40:00|306.5|304.8|308|306.5|308.3|306.8|306.5|304.8|1
1586151900000|2020-04-06 05:45:00|307.8|306.3|308.5|306.8|309.3|307.5|307.8|306.3|15
1586152200000|2020-04-06 05:50:00|308.3|307|311.8|310.3|311.8|310.3|308|306.8|96
1586152500000|2020-04-06 05:55:00|312|310.5|311.5|310|312.3|310.5|311.3|310|44
1586152800000|2020-04-06 06:00:00|311.3|310.3|313.3|311.8|314.3|312.8|311.3|310|25
1586153100000|2020-04-06 06:05:00|313.5|312|313.3|311.8|314.3|313|313|311.8|183
1586153400000|2020-04-06 06:10:00|313.8|312|312|310.5|313.8|312.3|312|310.5|11
1586153700000|2020-04-06 06:15:00|311.8|310.3|310.5|309.3|312|310.8|310.3|308.8|17
1586154000000|2020-04-06 06:20:00|310.8|309.5|311.3|309.8|311.8|310.5|310.5|309|36
1586154300000|2020-04-06 06:25:00|311|310|311|309.5|312|310.5|310|308.5|36
1586154600000|2020-04-06 06:30:00|310.8|309.3|311.5|310|311.8|310.3|310.8|309.3|45
1586154900000|2020-04-06 06:35:00|311.8|310.3|312.3|310.8|312.5|311|311.8|310|21
1586155200000|2020-04-06 06:40:00|312|310.5|312|310.5|312.3|310.8|311|309.5|10
1586155500000|2020-04-06 06:45:00|311.8|310.3|310.3|308.8|312.3|310.8|310.3|308.8|8
1586155800000|2020-04-06 06:50:00|310.5|309|309.3|307.8|310.5|309|309.3|307.8|21
1586156100000|2020-04-06 06:55:00|309.5|308|309|307.5|309.8|308.3|308.5|307.3|44
1586156400000|2020-04-06 07:00:00|309.5|307.8|308.8|307.5|310|308.5|308.5|307|74
1586156700000|2020-04-06 07:05:00|309.3|307.8|309.3|307.8|309.8|308.3|308.3|307|38
1586157000000|2020-04-06 07:10:00|309|308|310.5|309.3|310.8|309.5|308.5|307.3|36
1586157300000|2020-04-06 07:15:00|310.8|309.5|309.3|308|311.5|310.3|309.3|307.8|45
1586157600000|2020-04-06 07:20:00|309.5|307.8|308.5|307.3|309.5|308.3|308.5|307|27
1586157900000|2020-04-06 07:25:00|308.8|307.5|309|307.8|310|308.8|308.8|307.3|24
1586158200000|2020-04-06 07:30:00|309.5|308|310|308.5|310|308.8|308.8|307.5|48
1586158500000|2020-04-06 07:35:00|309.8|308.3|308.3|307|309.8|308.5|307.5|306|221
1586158800000|2020-04-06 07:40:00|308.5|306.8|308.3|307|308.5|307|307.5|306.3|60
1586159100000|2020-04-06 07:45:00|308.5|306.8|308|306.8|308.8|307.3|307.5|306|56
1586159400000|2020-04-06 07:50:00|307.8|306.5|306|304.8|308|306.8|305.8|304.3|234
1586159700000|2020-04-06 07:55:00|306.3|304.5|304.5|303|306.5|305|303|301.8|514
1586160000000|2020-04-06 08:00:00|304.3|302.8|300.5|299.3|304.8|303.3|299.8|298.3|399
1586160300000|2020-04-06 08:05:00|300.8|299.5|300|298.8|301.8|300.3|299.3|298|217
1586160600000|2020-04-06 08:10:00|300.3|299|300.3|298.8|301.3|299.8|299|297.5|153
1586160900000|2020-04-06 08:15:00|300.5|299|298|296.8|300.5|299|297.8|296.5|243
1586161200000|2020-04-06 08:20:00|297.8|296.5|298.8|297.3|298.8|297.5|296.3|294.8|643
1586161500000|2020-04-06 08:25:00|298.5|297|301.8|300.5|302.8|301.5|298|296.8|796
1586161800000|2020-04-06 08:30:00|302|300.8|302|300.5|302.3|301|300.8|299.3|304
1586162100000|2020-04-06 08:35:00|301.8|300.3|303|301.5|303|301.8|301.5|300.3|145
1586162400000|2020-04-06 08:40:00|302.8|301.8|303|301.5|303.8|302.5|302.8|301.3|136
1586162700000|2020-04-06 08:45:00|303.5|301.8|303.3|301.8|303.8|302.5|302.8|301.5|134
1586163000000|2020-04-06 08:50:00|303|302|304.5|303.3|304.5|303.3|303|302|54
1586163300000|2020-04-06 08:55:00|304.3|303|304.8|303.3|305|303.5|303.8|302.5|69
1586163600000|2020-04-06 09:00:00|305|303.5|305.5|304.3|306.5|305|305|303.3|242
1586163900000|2020-04-06 09:05:00|305.8|304|306|304.5|306.5|305|304.8|303.5|77
1586164200000|2020-04-06 09:10:00|306.3|304.8|306.3|304.8|306.5|305.3|305.8|304.3|196
1586164500000|2020-04-06 09:15:00|306|305|304.8|303.3|306.3|305|304.3|303|274
1586164800000|2020-04-06 09:20:00|304.5|303.5|304|302.5|304.8|303.5|303.8|302.3|11
1586165100000|2020-04-06 09:25:00|303.8|302.3|303|301.5|304.3|302.8|302.3|301|118
1586165400000|2020-04-06 09:30:00|303.3|301.8|303.3|301.8|303.5|302.3|302.3|301|60
1586165700000|2020-04-06 09:35:00|303|302|303.5|302|303.8|302.3|303|301.5|47
1586166000000|2020-04-06 09:40:00|303.3|302.3|303.8|302.3|304.3|302.8|303.3|302|104
1586166300000|2020-04-06 09:45:00|303.5|302|304|302.5|304.3|303|302.8|301.5|240
1586166600000|2020-04-06 09:50:00|303.8|302.8|304|302.8|304|302.8|303.5|302.3|55
1586166900000|2020-04-06 09:55:00|304.3|303|304.3|302.8|304.5|303.3|303.8|302.5|112
1586167200000|2020-04-06 10:00:00|304|303|304.5|303.3|304.8|303.5|303.8|302.5|32
1586167500000|2020-04-06 10:05:00|304.3|303|304.3|303|304.8|303.3|304|302.5|27
1586167800000|2020-04-06 10:10:00|304|302.8|304|302.5|304.5|303|303.8|302.5|106
1586168100000|2020-04-06 10:15:00|303.8|302.8|303.3|301.8|304|302.8|303.3|301.8|63
1586168400000|2020-04-06 10:20:00|303.5|302|303.8|302.5|304|302.8|303|301.5|50
1586168700000|2020-04-06 10:25:00|304|302.8|303.5|302|304|302.8|303.3|301.8|30
1586169000000|2020-04-06 10:30:00|303.8|302.3|303.5|302|304|302.8|303.3|302|27
1586169300000|2020-04-06 10:35:00|303.8|302.3|304.3|302.8|304.3|303|303.3|302|31
1586169600000|2020-04-06 10:40:00|304|302.5|304.8|303.5|304.8|303.5|303.5|302.3|307
1586169900000|2020-04-06 10:45:00|305|303.8|305|303.8|305.8|304.5|305|303.8|304
1586170200000|2020-04-06 10:50:00|305.3|303.5|304|302.5|305.3|303.8|303.8|302.5|29
1586170500000|2020-04-06 10:55:00|304.3|302.8|304.3|303|304.8|303.3|304.3|302.5|92
1586170800000|2020-04-06 11:00:00|304|302.8|304.5|303.3|304.5|303.3|303.8|302.3|123
1586171100000|2020-04-06 11:05:00|304.3|302.8|304.8|303.5|305|303.5|303.8|302.5|398
1586171400000|2020-04-06 11:10:00|305|303.8|306.3|304.8|306.5|305.3|304.8|303.3|67
1586171700000|2020-04-06 11:15:00|306.5|305|306.3|304.8|306.5|305|305.8|304.3|189
1586172000000|2020-04-06 11:20:00|306|304.5|306.3|305|306.5|305.3|305.8|304.5|1164
1586172300000|2020-04-06 11:25:00|306|304.8|306.3|305|306.3|305|305.3|304|528
1586172600000|2020-04-06 11:30:00|306|304.8|306.5|305.3|306.5|305.3|305.8|304.3|64
1586172900000|2020-04-06 11:35:00|306.3|305|306.5|305|306.5|305.3|306.3|304.8|180
1586173200000|2020-04-06 11:40:00|306.3|305.3|306|304.8|306.5|305.3|306|304.5|63
1586173500000|2020-04-06 11:45:00|305.8|304.5|305.5|304.3|306|304.8|305.5|304|43
1586173800000|2020-04-06 11:50:00|305.8|304|304.8|303.3|306|304.8|304.5|303.3|40
1586174100000|2020-04-06 11:55:00|305|303.5|304|302.5|305.3|303.8|303.8|302.5|68
1586174400000|2020-04-06 12:00:00|303.8|302.3|304.3|302.8|304.5|303|303.3|302|87
1586174700000|2020-04-06 12:05:00|304|303|305.3|303.8|305.3|304|304|302.5|1215
1586175000000|2020-04-06 12:10:00|305|304|306|304.8|306.8|305.3|305|303.8|596
1586175300000|2020-04-06 12:15:00|305.8|304.5|306.3|304.8|306.8|305.3|305.8|304.3|54
1586175600000|2020-04-06 12:20:00|306.5|305|307.3|306|307.3|306|306.5|304.8|136
1586175900000|2020-04-06 12:25:00|307|305.8|307|305.5|307.3|306|306.8|305.5|553
1586176200000|2020-04-06 12:30:00|307.3|305.8|306.3|304.8|307.3|306|306|304.5|15
1586176500000|2020-04-06 12:35:00|306|304.5|305.3|303.8|306.3|304.5|304.8|303.3|143
1586176800000|2020-04-06 12:40:00|305.5|304.3|305.8|304.3|306|304.8|305.5|304|128
1586177100000|2020-04-06 12:45:00|305.5|304|306|304.5|306.3|305|305.3|304|149
1586177400000|2020-04-06 12:50:00|306.3|304.8|305.8|304.3|306.3|304.8|305.5|304.3|87
1586177700000|2020-04-06 12:55:00|305.5|304|304.8|303.3|305.8|304|304.3|303|280
1586178000000|2020-04-06 13:00:00|305|303.5|307|305.5|307.3|306|304.3|303|502
1586178300000|2020-04-06 13:05:00|306.8|305.8|305.8|304.3|307.3|305.8|305.8|304.3|107
1586178600000|2020-04-06 13:10:00|305.5|304|305.5|304.3|306|304.5|304.8|303.5|130
1586178900000|2020-04-06 13:15:00|305.8|304.5|305|303.8|305.8|304.5|304.8|303.5|35
1586179200000|2020-04-06 13:20:00|305.3|304|304.3|302.8|305.8|304.5|304.3|302.8|65
1586179500000|2020-04-06 13:25:00|304.8|303|305|303.8|305.3|303.8|304.5|303|204
1586179800000|2020-04-06 13:30:00|305.3|304|304.5|303|305.5|304.3|304.3|303|524
1586180100000|2020-04-06 13:35:00|304.3|302.8|305.5|304|305.8|304.5|304.3|302.8|59
1586180400000|2020-04-06 13:40:00|305.3|303.8|307.3|305.8|308.5|307.3|304.3|303|172
1586180700000|2020-04-06 13:45:00|307|305.5|306.5|305|307.3|305.8|305.5|304.3|70
1586181000000|2020-04-06 13:50:00|306.8|305.3|307.3|306|307.5|306|305.8|304.5|89
1586181300000|2020-04-06 13:55:00|307|305.8|308|306.8|308|306.8|307|305.5|88
1586181600000|2020-04-06 14:00:00|307.8|306.5|306|304.5|307.8|306.5|306|304.5|137
1586181900000|2020-04-06 14:05:00|306.3|304.8|307.3|305.8|307.3|306|305.3|303.8|99
1586182200000|2020-04-06 14:10:00|307|305.5|307.5|306|307.5|306|306.8|305.3|28
1586182500000|2020-04-06 14:15:00|307.3|305.8|308|306.8|308.3|307|307|305.5|128
1586182800000|2020-04-06 14:20:00|308.3|306.5|309.3|308|309.3|308|308|306.5|213
1586183100000|2020-04-06 14:25:00|309.5|307.8|309.3|307.8|309.5|308.3|308.3|307|73
1586183400000|2020-04-06 14:30:00|309|308|308|306.8|309|308|307.3|306|313
1586183700000|2020-04-06 14:35:00|307.8|306.5|307.5|306|308|306.8|306.5|305.3|385
1586184000000|2020-04-06 14:40:00|307.3|305.8|306|304.8|307.3|305.8|305.8|304.5|171
1586184300000|2020-04-06 14:45:00|305.8|304.5|305.5|304.3|306.3|305|304.5|303.3|848
1586184600000|2020-04-06 14:50:00|305.8|304.5|305.5|304.3|307|305.5|305.5|304.3|423
1586184900000|2020-04-06 14:55:00|305.3|304|303|301.8|305.8|304.5|302.3|300.8|349
1586185200000|2020-04-06 15:00:00|303.3|301.5|302.5|301.3|303.8|302.5|301.3|299.8|1127
1586185500000|2020-04-06 15:05:00|302.3|301|300|298.5|302.5|301.3|299.5|298.3|578
1586185800000|2020-04-06 15:10:00|299.8|298.3|298|296.8|300|298.8|298|296.8|210
1586186100000|2020-04-06 15:15:00|297.8|296.5|297.3|296|297.8|296.5|296|294.5|622
1586186400000|2020-04-06 15:20:00|297|295.8|295.5|294.3|297.3|296|295.5|294|645
1586186700000|2020-04-06 15:25:00|295.3|294|294.5|293.3|295.5|294.3|294|292.8|634
1586187000000|2020-04-06 15:30:00|294.8|293.5|296.5|295|298.5|297|294.5|293.5|93
1586187300000|2020-04-06 15:35:00|296.8|295.3|298.5|297|298.5|297|296.5|295|199
1586187600000|2020-04-06 15:40:00|298.3|297.3|298.8|297.5|299.5|298.3|298.3|297|48
1586187900000|2020-04-06 15:45:00|299|298|302.8|301.3|303.5|302|297.8|296.3|598
1586188200000|2020-04-06 15:50:00|303|301.5|302.3|300.8|303.5|302|301|299.5|164
1586188500000|2020-04-06 15:55:00|302|301|302|300.8|302.3|301|301.3|300|363
1586188800000|2020-04-06 16:00:00|301.8|300.5|301|299.8|301.8|300.5|301|299.5|265
1586189100000|2020-04-06 16:05:00|301.3|300|302.5|301|302.5|301.3|301.3|300|48
1586189400000|2020-04-06 16:10:00|302.3|300.8|301.8|300.3|302.5|301|300.5|299|34
1586189700000|2020-04-06 16:15:00|301.5|300|300.8|299.3|302.3|300.8|300.5|299.3|16
1586190000000|2020-04-06 16:20:00|300.5|299|301.3|299.8|301.5|300|300.5|299|9
1586190300000|2020-04-06 16:25:00|301.5|299.5|301.8|300.3|302|300.5|300.8|299.5|47
1586190600000|2020-04-06 16:30:00|302|300.5|299.8|298.5|302|300.8|299.8|298.3|128
1586190900000|2020-04-06 16:35:00|299.5|298.3|299|297.8|300|298.5|299|297.5|97
1586191200000|2020-04-06 16:40:00|299.3|298|300|298.5|300.5|299|299|297.8|174
1586191500000|2020-04-06 16:45:00|299.8|298.3|299.8|298.3|300|298.8|299.3|297.8|115
1586191800000|2020-04-06 16:50:00|299.5|298|299|297.8|299.8|298.3|298.8|297.3|24
1586192100000|2020-04-06 16:55:00|299.3|297.5|298.5|297.3|299.5|298|298.3|296.8|19
1586192400000|2020-04-06 17:00:00|298.8|297|298.5|297.3|299.3|297.8|297.8|296.5|312
1586192700000|2020-04-06 17:05:00|298.8|297.5|297.8|296.5|299.3|298|297.8|296.5|241
1586193000000|2020-04-06 17:10:00|298|296.3|298|296.8|298.3|297|297.5|296.3|22
1586193300000|2020-04-06 17:15:00|298.3|296.5|298|296.5|298.3|297|297.5|296.3|22
1586193600000|2020-04-06 17:20:00|297.8|296.8|298.5|297.3|299|297.5|297.8|296.3|94
1586193900000|2020-04-06 17:25:00|298.3|297|299|297.5|299.3|298|298.3|297|16
1586194200000|2020-04-06 17:30:00|299.3|297.8|297.8|296.3|299.3|297.8|297.8|296.3|6
1586194500000|2020-04-06 17:35:00|298|296.5|298.5|297|298.5|297|297.5|296|42
1586194800000|2020-04-06 17:40:00|298.3|297.3|298.5|297.3|299.5|298|298.3|297|55
1586195100000|2020-04-06 17:45:00|298.8|297|298.3|296.8|298.8|297.5|298.3|296.8|2
1586195400000|2020-04-06 17:50:00|298.5|297|298|296.8|299|297.5|298|296.5|18
1586195700000|2020-04-06 17:55:00|298.3|297|299.3|297.8|299.3|297.8|298.3|296.8|7
1586196000000|2020-04-06 18:00:00|299|297.5|299|297.8|299.8|298.5|298.8|297.3|38
1586196300000|2020-04-06 18:05:00|299.3|298|299.8|298.3|300.3|299|299|297.8|107
1586196600000|2020-04-06 18:10:00|299.5|298.5|298.8|297.5|300|298.5|298.5|297.3|9
1586196900000|2020-04-06 18:15:00|299|297.3|299.5|298.3|300|298.5|299|297.3|8
1586197200000|2020-04-06 18:20:00|299.8|298.5|298.8|297.5|300.3|298.8|298.3|297|111
1586197500000|2020-04-06 18:25:00|299|297.3|301|299.5|301.3|299.8|297.3|296|24
1586197800000|2020-04-06 18:30:00|301.3|299.8|302.3|300.8|302.5|301.3|301.3|299.8|17
1586198100000|2020-04-06 18:35:00|302.5|301|301.8|300.3|302.5|301|301.3|300|8
1586198400000|2020-04-06 18:40:00|302|300.5|302.5|301|302.5|301|301.3|300|3
1586198700000|2020-04-06 18:45:00|302.3|300.8|302|300.8|302.5|301.3|302|300.8|2
1586199000000|2020-04-06 18:50:00|302.3|300.5|302.3|300.8|302.5|301|301.8|300.5|31
1586199300000|2020-04-06 18:55:00|302|301|302.5|301.3|302.8|301.5|302|300.8|21
1586199600000|2020-04-06 19:00:00|302.3|301|301.8|300.3|302.5|301|301.3|300|0
1586199900000|2020-04-06 19:05:00|301.5|300|302.3|300.8|302.3|300.8|301.3|300|2
1586200200000|2020-04-06 19:10:00|302.5|301|303|301.8|303.5|302|302.3|300.8|1
1586200500000|2020-04-06 19:15:00|302.8|301.5|302.8|301.5|303.5|302|302.8|301.3|1
1586200800000|2020-04-06 19:20:00|303|301.3|303.3|302|303.3|302|302.8|301.3|4
1586201100000|2020-04-06 19:25:00|303.5|302.3|303.5|302|303.5|302.3|303.3|301.8|4
1586201400000|2020-04-06 19:30:00||302.3||302.3||302.3||302|0
1586201700000|2020-04-06 19:35:00|303.3|302|303.5|302|303.5|302.3|303.3|302|0
1586202000000|2020-04-06 19:40:00|303.3|302.3|304.5|303|305.5|304.3|303.3|302|36
1586202300000|2020-04-06 19:45:00|304.8|303.3|304|302.5|305|303.5|302.5|301|24
1586202600000|2020-04-06 19:50:00|304.3|302.8|305.3|303.8|305.5|304|304|302.8|0
1586202900000|2020-04-06 19:55:00|305.5|304|305|303.3|305.5|304|304.8|303.3|3
1586203200000|2020-04-06 20:00:00|304.8|303|304|302.5|304.8|303.3|304|302.3|0
1586203500000|2020-04-06 20:05:00|304.3|302.8|304|302.5|304.8|303|304|302.3|21
1586203800000|2020-04-06 20:10:00|304.3|302.8|304.5|303|304.5|303|303.8|302|0
1586204100000|2020-04-06 20:15:00|304.3|302.8|304.3|302.3|304.8|303.3|304|302.3|0
1586204400000|2020-04-06 20:20:00|304|302.5|304.8|303|304.8|303|304|302.3|3
1586204700000|2020-04-06 20:25:00|305|302.8|305|303.3|305|303.5|304.5|302.8|9
1586205000000|2020-04-06 20:30:00|304.8|303|305|303.5|305|303.8|304.8|303|0
1586205300000|2020-04-06 20:35:00|305.3|303.8|305.3|303.8|305.3|303.8|305|303.3|0
1586205600000|2020-04-06 20:40:00|305|303.5|305|303.5|305.3|303.8|305|303.3|0
1586205900000|2020-04-06 20:45:00|304.8|303.3|306|304.5|306.3|304.8|304.8|303.3|4
1586206200000|2020-04-06 20:50:00|305.8|304.3|305.5|303.8|305.8|304.5|305.5|303.8|0
1586206500000|2020-04-06 20:55:00|305.3|304|305|303.5|305.5|304|305|303.5|0
1586206800000|2020-04-06 21:00:00|305.3|303.3|305.3|303.3|305.5|303.3|305.3|303.3|0
1586207100000|2020-04-06 21:05:00|305||305||305||305||0
1586207700000|2020-04-06 21:15:00||302.5||302.5||302.5||302.5|0
1586208000000|2020-04-06 21:20:00|306||305.5||306||305.5||0
1586208300000|2020-04-06 21:25:00|||||||||2
1586208600000|2020-04-06 21:30:00|305.3|302.3|305.5|302.3|305.8|302.3|305.3|302.3|0
1586221200000|2020-04-07 01:00:00|308|306.5|308.3|306.5|308.5|306.8|307.5|305.8|1
1586221500000|2020-04-07 01:05:00|308.5|306.8|308.3|306.5|308.8|307.5|307.5|306|5
1586221800000|2020-04-07 01:10:00|308|306.8|307.8|305.8|308|306.8|307.3|305.8|0
1586222100000|2020-04-07 01:15:00|308|306.3|308.3|306.5|308.8|307.3|308|306|0
1586222400000|2020-04-07 01:20:00|308|306|307.5|306|308|306.5|307|305.5|2
1586222700000|2020-04-07 01:25:00||306.3||306||306.3||305.8|13
1586223000000|2020-04-07 01:30:00|308.3|305.8|308.5|306.8|308.5|306.8|308.3|305.8|5
1586223300000|2020-04-07 01:35:00|308.8|307|308.5|306.5|308.8|307|308.3|306.5|0
1586223600000|2020-04-07 01:40:00|308.8|306.8|309|307.3|309.5|307.8|308.3|306.8|1
1586223900000|2020-04-07 01:45:00|309.3|307.5|309.5|308|309.8|308.3|309|307.5|0
1586224200000|2020-04-07 01:50:00|309.8|308.3|309.3|307.5|309.8|308.3|308.3|306.8|0
1586224500000|2020-04-07 01:55:00|309|307.3|308.8|307|309|307.3|308.5|307|0
1586224800000|2020-04-07 02:00:00|308.3|306.8|308.5|306.8|309.3|307.5|308.3|306.5|0
1586225100000|2020-04-07 02:05:00|308.3|306.5|308|306.5|308.5|306.8|307.8|306.5|0
1586225400000|2020-04-07 02:10:00|308.3|306.8|308|306.5|308.5|307|308|306.5|0
1586225700000|2020-04-07 02:15:00|308.3|306.3|308.3|306.5|308.5|306.8|307.8|306|0
1586226000000|2020-04-07 02:20:00|308.5|306.8|307.8|306.5|308.5|306.8|307.8|306.5|0
1586226300000|2020-04-07 02:25:00|307.5|306.3|307.8|306|308|306.5|307.5|306|1
1586226600000|2020-04-07 02:30:00|308|306.3|308.5|306.8|308.5|306.8|308|306|0
1586226900000|2020-04-07 02:35:00|308.8|307|308.5|306.8|309|307.3|308.5|306.8|0
1586227200000|2020-04-07 02:40:00|308.3|307|308.8|307|308.8|307|308.3|306.5|0
1586227500000|2020-04-07 02:45:00|308.5|306.8|308|306.5|308.8|306.8|308|306.5|0
1586227800000|2020-04-07 02:50:00|308.3|306.3|308|306.5|308.3|306.5|307.8|306|0
1586228100000|2020-04-07 02:55:00|308.3|306.8|307.8|306.5|308.3|306.8|307.8|306.3|0
1586228400000|2020-04-07 03:00:00|308||308||308.3||308||0
1586228700000|2020-04-07 03:05:00|307.8|306.3|308.5|306.8|308.5|306.8|307.3|305.8|3
1586229000000|2020-04-07 03:10:00|308.8|307|308.3|306.8|309|307.3|308.3|306.5|0
1586229300000|2020-04-07 03:15:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|104
1586229600000|2020-04-07 03:20:00|308|306.5|308|306.3|308|306.5|308|306.3|0
1586229900000|2020-04-07 03:25:00|308.3|306.5|308.3|306.8|308.3|306.8|308.3|306.5|0
1586230200000|2020-04-07 03:30:00|308|306.5|308|306.3|308|306.8|307.8|306|0
1586230500000|2020-04-07 03:35:00|308.3|306.5|308|306|308.3|306.5|307.5|306|12
1586230800000|2020-04-07 03:40:00|308.3|306.3|308.3|306.5|308.3|306.5|308.3|306|0
1586231100000|2020-04-07 03:45:00|308|306.8|307.5|306.3|308.3|306.8|307.5|306.3|9
1586231400000|2020-04-07 03:50:00|308|306|308|306|308|306.3|308|306|4
1586231700000|2020-04-07 03:55:00|308.3|306.3|307.8|306|308.3|306.3|307.8|306|0
1586232000000|2020-04-07 04:00:00||305.8||306.3||306.5||305.8|47
1586232300000|2020-04-07 04:05:00|308.8|306.5|308.5|307|308.8|307|308.5|306.3|49
1586232600000|2020-04-07 04:10:00|308.8|306.8|308.8|307|308.8|307.3|308.8|306.8|12
1586232900000|2020-04-07 04:15:00||307.3||307.5||307.5||307|0
1586233200000|2020-04-07 04:20:00|309.3|307.8|309.5|308|309.5|308.3|309.3|307.5|4
1586233500000|2020-04-07 04:25:00|309.3|307.8|309.5|308|309.5|308|309.3|307.5|0
1586233800000|2020-04-07 04:30:00|310|308.5|310|308|310.3|308.5|310|308|200
1586234100000|2020-04-07 04:35:00|310.3|308.3|310.5|308.5|310.5|308.5|310.3|308.3|0
1586234400000|2020-04-07 04:40:00|310.3|308.3|310.3|308.3|310.3|308.3|309.8|308|0
1586234700000|2020-04-07 04:45:00|310|308.5|310.5|308.5|310.5|308.5|310|308.3|0
1586235000000|2020-04-07 04:50:00|310.3|308.8|310.5|309|310.8|309|310|308.3|0
1586235300000|2020-04-07 04:55:00|310.3|309.3|310.3|308.5|310.5|309.3|310|308.5|2
1586235600000|2020-04-07 05:00:00|310|308.8|310.3|308.8|310.3|308.8|309.8|308.3|0
1586235900000|2020-04-07 05:05:00|310.5|308.5|310.5|309|310.5|309|310.5|308.5|0
1586236200000|2020-04-07 05:10:00|310.3|308.8|310.5|308.8|310.5|309|310.3|308.8|0
1586236500000|2020-04-07 05:15:00|310.3|309|310.5|309|310.5|309|310.3|309|0
1586236800000|2020-04-07 05:20:00|310.3|308.8|310.5|308.8|310.5|308.8|310.3|308.8|0
1586237100000|2020-04-07 05:25:00|310.3|309|310.5|308.8|310.5|309|310.3|308.5|0
1586237400000|2020-04-07 05:30:00|310.3|309|310.3|308.5|310.5|309|310.3|308.5|0
1586237700000|2020-04-07 05:35:00|310.5|308.8|310.3|308.5|310.5|309|310.3|308.5|29
1586238000000|2020-04-07 05:40:00|310|308.8|310.3|308.8|310.3|308.8|310|308.5|0
1586238300000|2020-04-07 05:45:00|310|308.5|310|308.8|310|308.8|310|308.5|0
1586238600000|2020-04-07 05:50:00|310.5|309|310.3|308.8|310.5|309|310.3|308.5|5
1586238900000|2020-04-07 05:55:00|310|308.5|309.8|308.3|310.3|308.8|309.8|308|0
1586239200000|2020-04-07 06:00:00|309.5|308|310|308.3|310|308.5|309.3|307.8|10
1586239500000|2020-04-07 06:05:00|309.8|308.5|310|308.5|310.3|308.8|309.8|308.3|0
1586239800000|2020-04-07 06:10:00|309.8|308.3|308.3|306.8|309.8|308.3|308.3|306.8|21
1586240100000|2020-04-07 06:15:00|308|306.5|306|304.5|308|306.8|305.8|304.3|60
1586240400000|2020-04-07 06:20:00|305.8|304.3|305.5|304|305.8|304.3|304.3|302.8|65
1586240700000|2020-04-07 06:25:00|305.3|303.5|306|304.5|306|304.5|305|303.5|9
1586241000000|2020-04-07 06:30:00|306.3|304.8|306.5|305|307|305.5|306|304.3|20
1586241300000|2020-04-07 06:35:00|306.8|305.3|307|305.3|307|305.5|306|304.5|12
1586241600000|2020-04-07 06:40:00|306.8|305.5|306.8|305.3|307|305.5|306|304.8|52
1586241900000|2020-04-07 06:45:00|306.5|305|306.5|305.3|307|305.5|306|304.5|37
1586242200000|2020-04-07 06:50:00|306.8|305.5|306|304.8|307.5|306|306|304.5|39
1586242500000|2020-04-07 06:55:00|306.3|305|305.5|304.3|306.3|305|305.5|304|92
1586242800000|2020-04-07 07:00:00|306|304.8|306.3|305|306.8|305.5|306|304.8|76
1586243100000|2020-04-07 07:05:00|306.5|305.3|306.5|305.3|306.8|305.5|306.3|305|419
1586243400000|2020-04-07 07:10:00|306.8|305|306.5|305.3|306.8|305.5|306.3|305|91
1586243700000|2020-04-07 07:15:00|306.3|305|306.3|304.8|306.5|305.3|306|304.5|70
1586244000000|2020-04-07 07:20:00|305.8|304.5|304.8|303.5|306.3|304.8|304.8|303.5|102
1586244300000|2020-04-07 07:25:00|304.5|303.3|303|301.8|304.5|303.3|303|301.5|59
1586244600000|2020-04-07 07:30:00|303.3|302|304.3|302.8|305.3|303.5|303.3|302|248
1586244900000|2020-04-07 07:35:00|304.5|303|302.8|301.3|304.5|303|302.3|301|151
1586245200000|2020-04-07 07:40:00|302.5|301|302.5|301.3|303.3|301.8|302.3|301|48
1586245500000|2020-04-07 07:45:00|302.8|301.5|301.5|300|303|301.5|301|299.5|244
1586245800000|2020-04-07 07:50:00|301.3|299.8|300|298.5|301.5|300|299.3|297.8|203
1586246100000|2020-04-07 07:55:00|299.8|298.3|299.5|298|300.8|299.3|299.5|297.8|229
1586246400000|2020-04-07 08:00:00|299.3|297.8|300|298.5|300|298.5|299|297.8|53
1586246700000|2020-04-07 08:05:00|301|298.3|301.5|300|302.3|300.8|300.8|298.3|75
1586247000000|2020-04-07 08:10:00|301.3|299.8|302|300.8|302.3|300.8|301.3|299.5|38
1586247300000|2020-04-07 08:15:00|302.3|301|301.3|299.8|302.8|301.3|300.8|299.3|142
1586247600000|2020-04-07 08:20:00|301.5|300|302|300.5|302|300.8|301.3|299.8|110
1586247900000|2020-04-07 08:25:00|301.8|300.3|300.5|299|302.8|301.3|300.5|299|404
1586248200000|2020-04-07 08:30:00|300.3|298.8|299.8|298.3|300.5|299|299.3|297.8|16
1586248500000|2020-04-07 08:35:00|299.5|298|299|297.5|299.8|298.5|299|297.5|93
1586248800000|2020-04-07 08:40:00|299.3|297.8|299.8|298.3|299.8|298.3|298.8|297.3|76
1586249100000|2020-04-07 08:45:00|300|298.5|300.8|299.3|301|299.5|299.3|297.8|81
1586249400000|2020-04-07 08:50:00|300.5|299.5|301.5|300|301.5|300|300.5|299.3|81
1586249700000|2020-04-07 08:55:00|301.8|299.8|302.3|301|302.8|301.3|301.3|299.8|396
1586250000000|2020-04-07 09:00:00|302.8|301.3|302.5|301|304.5|302.8|302.3|301|117
1586250300000|2020-04-07 09:05:00|302.8|301.3|304.5|303|304.5|303.3|302.5|301|55
1586250600000|2020-04-07 09:10:00|304.3|303.3|305|303.8|305.5|304|304.3|303.3|498
1586250900000|2020-04-07 09:15:00|305.5|303.5|305.3|303.8|305.8|304.5|304.8|303.3|482
1586251200000|2020-04-07 09:20:00|305.5|304|305.8|304.5|305.8|304.5|305.3|304|197
1586251500000|2020-04-07 09:25:00|306|304.8|306.3|304.8|306.5|305.3|304.8|303.5|242
1586251800000|2020-04-07 09:30:00|306|305|306.5|305|307.3|305.8|306|304.8|469
1586252100000|2020-04-07 09:35:00|306.3|304.8|306|304.5|306.3|304.8|305|303.5|131
1586252400000|2020-04-07 09:40:00|306.3|304.8|307.3|305.8|307.5|305.8|306.3|304.8|43
1586252700000|2020-04-07 09:45:00|307|305.5|306.8|305.5|307.3|305.8|306.3|305|34
1586253000000|2020-04-07 09:50:00|306.5|305.3|306|304.5|306.8|305.3|305.5|304|296
1586253300000|2020-04-07 09:55:00|305.8|304.8|306.8|305.5|307.3|306|305.8|304.8|19
1586253600000|2020-04-07 10:00:00|307|305.8|307.5|306.3|307.5|306.3|307|305.5|213
1586253900000|2020-04-07 10:05:00|307.3|306|307.5|306|307.5|306.3|307.3|305.8|211
1586254200000|2020-04-07 10:10:00|307.3|305.8|307.8|306.3|307.8|306.3|307|305.8|243
1586254500000|2020-04-07 10:15:00|307.5|306|307.5|306.3|307.8|306.5|307.3|306|281
1586254800000|2020-04-07 10:20:00|307.3|306|307.3|305.8|308|306.5|307.3|305.8|14
1586255100000|2020-04-07 10:25:00|307.5|306|307.5|306.3|307.8|306.5|307.3|305.8|505
1586255400000|2020-04-07 10:30:00|307.8|306|308.3|307|308.5|307.3|307.8|306|264
1586255700000|2020-04-07 10:35:00|308|306.5|307.8|306.3|308.3|306.5|307.5|306.3|36
1586256000000|2020-04-07 10:40:00|307.5|306.5|307.8|306.3|308.3|306.5|307.5|306.3|77
1586256300000|2020-04-07 10:45:00|308|306.5|308.3|306.8|308.3|307|307.8|306.5|333
1586256600000|2020-04-07 10:50:00|308|306.5|308|306.5|308|307|308|306.5|40
1586256900000|2020-04-07 10:55:00|308.3|306.8|308.5|307|308.8|307.5|308.3|306.8|98
1586257200000|2020-04-07 11:00:00|308.8|307.3|312.5|310.5|312.5|310.5|308.5|307|837
1586257500000|2020-04-07 11:05:00|312.3|310.8|310.8|309.3|312.5|311|310|308.5|316
1586257800000|2020-04-07 11:10:00|310.5|309|309.8|308.5|310.8|309.3|309.8|308.3|257
1586258100000|2020-04-07 11:15:00|309.5|308.3|310.5|308.8|310.5|309|309.5|307.8|98
1586258400000|2020-04-07 11:20:00|310.3|308.5|310.3|308.8|310.5|309|310|308.5|20
1586258700000|2020-04-07 11:25:00|310|309|309.5|308|310.5|309.3|309.5|308|76
1586259000000|2020-04-07 11:30:00|309.3|308.3|309.5|308.3|309.5|308.3|309|307.3|129
1586259300000|2020-04-07 11:35:00|309.3|308|308|306.5|309.5|308.3|307.8|306.3|45
1586259600000|2020-04-07 11:40:00|307.8|306.8|308|306.5|308.5|307|307.5|306.3|8
1586259900000|2020-04-07 11:45:00|307.8|306.3|308|306.5|308.5|306.8|307.5|306.3|6
1586260200000|2020-04-07 11:50:00|307.8|306.3|308|306.5|308.3|306.5|307.5|306.3|124
1586260500000|2020-04-07 11:55:00|308.3|306.3|307.8|306.3|309|307.5|307.8|306.3|170
1586260800000|2020-04-07 12:00:00|308|306|307.5|306|308|306.3|306.8|305.3|509
1586261100000|2020-04-07 12:05:00|308|306.3|308.8|307.3|309|307.5|308|306.3|175
1586261400000|2020-04-07 12:10:00|309|307.5|308.5|306.8|309.3|307.8|308.3|306.8|82
1586261700000|2020-04-07 12:15:00|309|307|309|307.5|309.3|307.8|308.5|306.8|153
1586262000000|2020-04-07 12:20:00|308.8|307.3|308.8|307.5|309.3|307.8|308.3|306.8|141
1586262300000|2020-04-07 12:25:00|309.3|307.8|308.5|307|309.5|308.3|308|306.3|142
1586262600000|2020-04-07 12:30:00|308.8|306.8|308|306.5|308.8|307|307.5|306|179
1586262900000|2020-04-07 12:35:00|307.8|306|309|307.3|309|307.3|306.8|305.5|206
1586263200000|2020-04-07 12:40:00|308.8|307.5|308.8|307.3|309.3|307.8|308.5|307|7
1586263500000|2020-04-07 12:45:00|308.5|307|308.8|307.3|309|307.5|308.5|307|10
1586263800000|2020-04-07 12:50:00|308.5|307|308|306.5|308.5|307.3|308|306.5|48
1586264100000|2020-04-07 12:55:00|307.8|306.8|307.5|306|308.3|307|307.5|306|19
1586264400000|2020-04-07 13:00:00|307.8|306.3|307.5|306|308|306.5|307|305.5|53
1586264700000|2020-04-07 13:05:00|307|305.8|306.5|305|308|306.5|306.5|305|109
1586265000000|2020-04-07 13:10:00|306.8|305.3|305.8|304.3|307|305.5|305.5|304|25
1586265300000|2020-04-07 13:15:00|306|304.5|306.8|305.3|307|305.5|306|304.5|90
1586265600000|2020-04-07 13:20:00|307|305.5|307.3|305.8|307.8|306.5|306.5|305.3|71
1586265900000|2020-04-07 13:25:00|307|305.5|306.5|305.3|307.3|305.8|306.3|304.8|405
1586266200000|2020-04-07 13:30:00|306.8|305|307|305.5|307|305.5|305.8|304.3|192
1586266500000|2020-04-07 13:35:00|306.8|305.3|306.3|304.8|307.5|306|306|304.3|48
1586266800000|2020-04-07 13:40:00|306.5|305|305.5|304.3|306.5|305|305.5|304|451
1586267100000|2020-04-07 13:45:00|305.8|304|306|304.5|306.5|305|305.3|304|93
1586267400000|2020-04-07 13:50:00|306.3|304.8|307.3|306|307.8|306.3|305.8|304.5|41
1586267700000|2020-04-07 13:55:00|307.5|306.3|307|305.5|308|306.5|307|305.5|54
1586268000000|2020-04-07 14:00:00|307.3|305.8|306.3|305|307.3|305.8|306.3|304.8|155
1586268300000|2020-04-07 14:05:00|306|304.8|306.3|304.8|306.5|305|305.5|304|55
1586268600000|2020-04-07 14:10:00|306.5|305|304.5|302.8|306.8|305.5|304.5|302.8|107
1586268900000|2020-04-07 14:15:00|304.3|302.5|304.8|303.3|304.8|303.3|303.8|302.3|21
1586269200000|2020-04-07 14:20:00|304.5|303|304.8|303.3|305.5|304|304.3|302.8|3
1586269500000|2020-04-07 14:25:00|304.5|303|302.5|301|304.5|303|302.3|301|52
1586269800000|2020-04-07 14:30:00|302.3|300.8|304.3|302.8|304.3|302.8|301.5|300|118
1586270100000|2020-04-07 14:35:00|304|303|303.3|302|304.3|303|302.5|301.3|17
1586270400000|2020-04-07 14:40:00|303.5|301.8|301.8|300.3|303.5|302|300.8|299.3|40
1586270700000|2020-04-07 14:45:00|302|300.5|301.3|299.8|302.3|300.8|301.3|299.8|157
1586271000000|2020-04-07 14:50:00|301|300|300.5|299|301.3|300|300|298.8|44
1586271300000|2020-04-07 14:55:00|300.3|299.3|301|299.5|301.3|299.8|300.3|299|80
1586271600000|2020-04-07 15:00:00|301.3|299.8|299.3|298|301.3|299.8|298.8|297.5|403
1586271900000|2020-04-07 15:05:00|299|297.8|299|297.5|299|297.8|297|295.5|398
1586272200000|2020-04-07 15:10:00|298.8|297.3|298.3|296.8|299.3|298|297.3|296|420
1586272500000|2020-04-07 15:15:00|298.5|297|300.8|299.3|301.3|300|298.5|297|86
1586272800000|2020-04-07 15:20:00|300.5|299.5|299.5|298.3|301.5|300|299.3|298|456
1586273100000|2020-04-07 15:25:00|299.8|298|299|297.8|300|298.8|298|296.5|613
1586273400000|2020-04-07 15:30:00|299.3||299.3||299.3||299.3||1
1588921500000|2020-05-08 07:05:00|259||259||259.3||259||2
1588921800000|2020-05-08 07:10:00|258.8|257.5|260|258.8|261|259.8|258.8|257.5|242
1588922100000|2020-05-08 07:15:00|259.8|258.5|260|258.8|260.5|259.3|259.5|258.3|170
1588922400000|2020-05-08 07:20:00|259.8|258.5|258.8|257.5|260|258.8|258.5|257.3|171
1588922700000|2020-05-08 07:25:00|259|257.8|260|258.5|260.3|259|258.8|257.5|70
1588923000000|2020-05-08 07:30:00|259.8|258.8|259|257.8|260.3|258.8|259|257.8|191
1588923300000|2020-05-08 07:35:00|258.8|257.5|259|257.8|259.8|258.3|258.5|257.3|140
1588923600000|2020-05-08 07:40:00|258.8|257.5|259|257.5|259.8|258.3|258.5|257.3|210
1588923900000|2020-05-08 07:45:00|258.8|257.8|258|256.8|259|257.8|258|256.8|156
1588924200000|2020-05-08 07:50:00|258.3|256.5|258.8|257.5|259|257.8|257.5|256.3|171
1588924500000|2020-05-08 07:55:00|258.5|257.3|258.8|257.5|259|257.8|258.3|257|53
1588924800000|2020-05-08 08:00:00|259|257.3|260.5|259.3|260.5|259.3|258.8|257.3|204
1588925100000|2020-05-08 08:05:00|260.3|259|260|258.8|260.8|259.5|260|258.8|339
1588925400000|2020-05-08 08:10:00|260.3|259|259.3|258|260.5|259.3|258.5|257.3|362
1588925700000|2020-05-08 08:15:00|259|257.8|256.3|255|259|257.8|255.5|254.3|799
1588926000000|2020-05-08 08:20:00|256|254.8|257|255.8|259|257.8|254.3|253|2273
1588926300000|2020-05-08 08:25:00|256.8|255.5|255|253.8|256.8|255.5|254.3|252.8|1061
1588926600000|2020-05-08 08:30:00|254.8|253.5|253.5|252.3|255.5|254.3|253|251.8|1226
1588926900000|2020-05-08 08:35:00|253.8|252.5|255.3|254|255.5|254.3|253.8|252.3|470
1588927200000|2020-05-08 08:40:00|255.5|254.3|255|253.8|256.3|255|255|253.8|244
1588927500000|2020-05-08 08:45:00|255.3|254|254.5|253.3|255.3|254|254.3|252.8|414
1588927800000|2020-05-08 08:50:00|254.3|253|254.3|253|254.5|253.3|253.8|252.3|418
1588928100000|2020-05-08 08:55:00|254|252.8|255.3|254|255.8|254.5|254|252.8|254
1588928400000|2020-05-08 09:00:00|255.5|253.8|255|253.8|255.5|254|254.8|253.5|193
1588928700000|2020-05-08 09:05:00|255.3|253.5|255.5|254|255.5|254.3|254.8|253.5|135
1588929000000|2020-05-08 09:10:00|255.8|254.3|255.5|254.3|256|254.8|255.3|254|669
1588929300000|2020-05-08 09:15:00|255.8|254.5|255|253.8|255.8|254.5|254.8|253.5|128
1588929600000|2020-05-08 09:20:00|254.8|253.5|254.8|253.5|255|253.8|254.8|253.5|189
1588929900000|2020-05-08 09:25:00|255|253.8|255.5|254.3|255.5|254.3|254.8|253.5|354
1588930200000|2020-05-08 09:30:00|255.3|254|254.3|252.8|255.8|254.5|254.3|252.8|267
1588930500000|2020-05-08 09:35:00|254|253|255|253.8|255|253.8|253.8|252.5|88
1588930800000|2020-05-08 09:40:00|254.8|253.5|255.3|254|255.3|254|254.8|253.5|99
1588931100000|2020-05-08 09:45:00|255.5|254.3|255|253.8|255.5|254.3|254.8|253.5|132
1588931400000|2020-05-08 09:50:00|254.8|253.5|255|253.8|255.5|254.3|254.8|253.5|76
1588931700000|2020-05-08 09:55:00|255.3|254|255.5|254.3|255.8|254.3|254.8|253.5|509
1588932000000|2020-05-08 10:00:00|255.8|254.5|256|254.8|256|254.8|255.3|254|186
1588932300000|2020-05-08 10:05:00|255.8|254.5|255.8|254.5|256|254.8|255.3|254|102
1588932600000|2020-05-08 10:10:00|255.5|254.3|255|253.8|255.8|254.5|254.8|253.5|80
1588932900000|2020-05-08 10:15:00|255.3|254|254.3|253|255.3|254|254|252.8|111
1588933200000|2020-05-08 10:20:00|254.5|253.3|254.8|253.3|255|253.8|254.5|253.3|137
1588933500000|2020-05-08 10:25:00|254.5|253.5|254.3|253|254.8|253.5|254.3|253|88
1588933800000|2020-05-08 10:30:00|254.5|253.3|255|253.8|255.8|254.3|254.3|253|81
1588934100000|2020-05-08 10:35:00|254.8|253.5|255.3|254|255.8|254.5|254.8|253.5|60
1588934400000|2020-05-08 10:40:00|255|253.8|255.5|254.3|255.8|254.5|255|253.8|526
1588934700000|2020-05-08 10:45:00|255.8|254.5|255.5|254|255.8|254.5|255|253.8|82
1588935000000|2020-05-08 10:50:00|255.3|253.8|255.3|254|255.3|254|254.8|253.5|961
1588935300000|2020-05-08 10:55:00|255.5|254.3|255|253.5|256|254.5|254.8|253.5|264
1588935600000|2020-05-08 11:00:00|254.8|253.3|254.5|253.3|255|253.8|254.3|253|178
1588935900000|2020-05-08 11:05:00|254.3|253|254|252.8|254.5|253.3|254|252.8|256
1588936200000|2020-05-08 11:10:00|254.3|252.5|254.3|253|254.3|253|253.5|252|303
1588936500000|2020-05-08 11:15:00|254.5|252.8|254.8|253.5|254.8|253.5|254|252.8|138
1588936800000|2020-05-08 11:20:00|255|253.8|255|253.8|255|253.8|254.5|253.3|267
1588937100000|2020-05-08 11:25:00|254.8|253.5|255|253.8|255|253.8|254.8|253.5|123
1588937400000|2020-05-08 11:30:00|254.8|253.5|253.5|252.3|254.8|253.5|253.5|252.3|229
1588937700000|2020-05-08 11:35:00|253.3|252|254|252.8|254.3|253|253.3|252|171
1588938000000|2020-05-08 11:40:00|254.3|253|254.8|253.5|254.8|253.5|254.3|253|141
1588938300000|2020-05-08 11:45:00|255|253.3|254.8|253.5|255.3|254|254.8|253.3|153
1588938600000|2020-05-08 11:50:00|254.5|253.3|254.3|253|254.8|253.5|254|252.8|168
1588938900000|2020-05-08 11:55:00|254.5|253.3|255|253.8|255|253.8|254.3|253|116
1588939200000|2020-05-08 12:00:00|254.8|253.5|255|253.8|255.3|253.8|254.3|253|306
1588939500000|2020-05-08 12:05:00|254.8|253.5|255.3|254|255.5|254.3|254.8|253.5|208
1588939800000|2020-05-08 12:10:00|255.5|254.3|254.8|253.5|255.5|254.3|254.8|253.5|101
1588940100000|2020-05-08 12:15:00|255|253.8|255|253.8|255.5|254|254.8|253.5|80
1588940400000|2020-05-08 12:20:00|255.3|254|255.8|254.3|255.8|254.5|255|253.8|110
1588940700000|2020-05-08 12:25:00|255.5|254.5|256.8|255.5|257.5|256.3|255.3|254|778
1588941000000|2020-05-08 12:30:00|257|255.8|256.3|255|258.5|257.3|255.8|254.5|402
1588941300000|2020-05-08 12:35:00|256|254.8|256|254.5|256.5|255|255.5|254|148
1588941600000|2020-05-08 12:40:00|255.8|254.3|255.3|254|256|254.8|255.3|254|232
1588941900000|2020-05-08 12:45:00|255.5|254.3|255|253.5|256|254.8|254.5|253.3|135
1588942200000|2020-05-08 12:50:00|255.3|253.8|255.3|254|255.8|254.5|254.8|253.5|76
1588942500000|2020-05-08 12:55:00|255.5|254.3|255|253.8|256.3|255|255|253.8|230
1588942800000|2020-05-08 13:00:00|255.3|254|256.3|255|256.5|255.3|255|253.8|668
1588943100000|2020-05-08 13:05:00|256|254.8|255.8|254.5|257|255.8|255.5|254.3|154
1588943400000|2020-05-08 13:10:00|255.5|254.3|256|254.8|256|254.8|255.3|254|90
1588943700000|2020-05-08 13:15:00|256.3|255|257.8|256.5|257.8|256.5|256|254.8|143
1588944000000|2020-05-08 13:20:00|257.5|256.3|258.3|257|258.5|257.3|257|255.8|548
1588944300000|2020-05-08 13:25:00|258|256.8|257.8|256.3|258.8|257.5|257.5|256.3|387
1588944600000|2020-05-08 13:30:00|257.5|256.5|257|255.8|258.5|257.3|256.3|255|470
1588944900000|2020-05-08 13:35:00|256.8|255.5|255.3|254|256.8|255.5|254.8|253.5|415
1588945200000|2020-05-08 13:40:00|255.5|254.3|255.5|254.3|256.3|255|255.3|254|198
1588945500000|2020-05-08 13:45:00|255.3|254|254.5|253.3|255.3|254|254|252.8|307
1588945800000|2020-05-08 13:50:00|254.3|253|254.8|253.5|254.8|253.5|254.3|253|180
1588946100000|2020-05-08 13:55:00|255|253.8|254.8|253.5|255|253.8|254|252.8|246
1588946400000|2020-05-08 14:00:00|255|253.8|255.5|254.3|256.3|254.8|254.8|253.5|384
1588946700000|2020-05-08 14:05:00|255.8|254.5|256.5|255.3|256.5|255.3|255.5|254.3|378
1588947000000|2020-05-08 14:10:00|256.8|255.5|258|256.8|258.3|256.8|256.5|255.3|550
1588947300000|2020-05-08 14:15:00|258.3|257|257.8|256.5|258.5|257.3|257.8|256.5|354
1588947600000|2020-05-08 14:20:00|258|256.8|258.3|257|258.5|257.3|257.8|256.5|857
1588947900000|2020-05-08 14:25:00|258.5|257.3|257.3|256|259|257.8|257.3|256|907
1588948200000|2020-05-08 14:30:00|257.5|256.3|255.5|254.3|257.5|256.3|255.3|253.8|395
1588948500000|2020-05-08 14:35:00|255.3|254|254.5|253.3|255.5|254.3|254|252.8|681
1588948800000|2020-05-08 14:40:00|254.3|253|253|251.8|254.5|253.3|253|251.8|451
1588949100000|2020-05-08 14:45:00|252.8|251.5|252|250.8|253|251.8|251.3|250|997
1588949400000|2020-05-08 14:50:00|252.3|251|252.5|251|252.8|251.5|251.5|250.3|355
1588949700000|2020-05-08 14:55:00|252.3|251.3|254.3|253|254.5|253.3|252|250.8|696
1588950000000|2020-05-08 15:00:00|254|252.8|256|254.8|256|254.8|254|252.8|446
1588950300000|2020-05-08 15:05:00|255.8|254.5|256.5|255.3|257|255.8|255.5|254.3|513
1588950600000|2020-05-08 15:10:00|256.8|255.5|258.5|257|259|257.8|256.8|255.5|1108
1588950900000|2020-05-08 15:15:00|258.3|257.3|258.8|257.5|258.8|257.5|256.5|255.3|1610
1588951200000|2020-05-08 15:20:00|259|257.8|260|258.5|260|258.8|257.3|256|2484
1588951500000|2020-05-08 15:25:00|259.8|258.8|260.8|259.5|261.5|260.3|259.5|258.3|3220
1588951800000|2020-05-08 15:30:00|261|259.8|261.8|260.5|263.5|262|260.8|259.5|1290
1588952100000|2020-05-08 15:35:00|262|260.8|261|259.8|262.3|261|260.8|259.5|1007
1588952400000|2020-05-08 15:40:00|260.8|259.5|262|260.8|262.3|260.8|260.8|259.5|1159
1588952700000|2020-05-08 15:45:00|262.3|261|262.8|261.5|263.5|262.3|262.3|261|1395
1588953000000|2020-05-08 15:50:00|263|261.8|262.8|261.5|263|261.8|262|260.8|273
1588953300000|2020-05-08 15:55:00|262.5|261.3|263.5|262.3|263.5|262.3|262.3|261|370
1588953600000|2020-05-08 16:00:00|263.3|262|262.8|261.5|264|262.8|262.3|261|526
1588953900000|2020-05-08 16:05:00|263|261.8|262.5|261.3|263.5|262.3|262.3|261|207
1588954200000|2020-05-08 16:10:00|262.8|261.5|262.3|261|263.3|262|262.3|261|140
1588954500000|2020-05-08 16:15:00|262.5|261.3|262.3|261|262.8|261.3|262|260.8|115
1588954800000|2020-05-08 16:20:00|262|260.8|261.8|260.3|262.3|261|261.3|260|370
1588955100000|2020-05-08 16:25:00|261.5|260.5|262.8|261.5|263|261.8|261.5|260.3|421
1588955400000|2020-05-08 16:30:00|263|261.8|262.5|261|263|261.8|262.3|261|153
1588955700000|2020-05-08 16:35:00|262.8|261.3|263|261.8|263|261.8|262|260.8|99
1588956000000|2020-05-08 16:40:00|263.3|262|263|261.5|263.3|262|262.5|261.3|331
1588956300000|2020-05-08 16:45:00|262.8|261.8|262.3|260.8|263.5|262|262.3|260.8|220
1588956600000|2020-05-08 16:50:00|262|261|262.3|261|262.8|261.5|262|260.8|54
1588956900000|2020-05-08 16:55:00|262|260.8|263.3|262|263.3|262|262|260.8|198
1588957200000|2020-05-08 17:00:00|263.5|262.3|263.5|262.3|263.5|262.3|263|261.8|139
1588957500000|2020-05-08 17:05:00|263.3|262|263|261.8|263.5|262.3|262.8|261.5|66
1588957800000|2020-05-08 17:10:00|262.8|261.5|263|261.5|263.3|262|262.8|261.5|24
1588958100000|2020-05-08 17:15:00|262.8|261.8|262.8|261.5|263.3|262|262.3|261|46
1588958400000|2020-05-08 17:20:00|263|261.3|263.3|262|263.5|262.3|262.8|261.3|362
1588958700000|2020-05-08 17:25:00|263.5|262.3|264|262.8|264.5|263.3|263.3|262|860
1588959000000|2020-05-08 17:30:00|264.3|263|265.3|263.8|265.3|264|264.3|263|288
1588959300000|2020-05-08 17:35:00|265|263.5|264.5|263.3|265|263.8|264.3|263|75
1588959600000|2020-05-08 17:40:00|264.3|263|265.3|264|265.3|264|264.3|263|278
1588959900000|2020-05-08 17:45:00|265.5|264.3|265.5|264.3|265.5|264.3|264.8|263.5|419
1588960200000|2020-05-08 17:50:00|265.3|264|266.3|265|266.5|265.3|265.3|264|460
1588960500000|2020-05-08 17:55:00|266.5|265.3|266.3|265|266.5|265.3|265.8|264.5|97
1588960800000|2020-05-08 18:00:00|266.5|265.3|265.8|264.5|266.5|265.3|265.8|264.5|382
1588961100000|2020-05-08 18:05:00|266|264.8|266.3|264.8|266.5|265.3|265.8|264.5|258
1588961400000|2020-05-08 18:10:00|266|265|267|265.8|267.3|266|266|265|505
1588961700000|2020-05-08 18:15:00|267.3|266|267.5|266|268|266.5|267|266|463
1588962000000|2020-05-08 18:20:00|267.3|266.3|268.8|267.5|268.8|267.5|267.3|266|861
1588962300000|2020-05-08 18:25:00|268.5|267.3|269|267.5|270.3|269|268|266.8|811
1588962600000|2020-05-08 18:30:00|268.8|267.3|269|267.5|270|268.8|268.5|267.3|229
1588962900000|2020-05-08 18:35:00|269.3|267.8|268|266.8|269.3|268|267.8|266.5|169
1588963200000|2020-05-08 18:40:00|268.3|267|268|266.8|268.8|267.5|267.8|266.5|474
1588963500000|2020-05-08 18:45:00|268.3|267|268.3|267|268.5|267.3|268|266.8|32
1588963800000|2020-05-08 18:50:00|268.5|267.3|268.8|267.5|268.8|267.5|268.3|267|66
1588964100000|2020-05-08 18:55:00|268.5|267.3|268.5|267.3|268.8|267.5|268|266.8|26
1588964400000|2020-05-08 19:00:00|268.8|267.5|268.3|267|268.8|267.5|268.3|267|353
1588964700000|2020-05-08 19:05:00|268.5|267.3|269|267.8|269.3|268|268.3|267|95
1588965000000|2020-05-08 19:10:00|269.3|268|269.5|268.3|269.5|268.3|269|267.8|80
1588965300000|2020-05-08 19:15:00|269.3|268|268.8|267.5|269.5|268.3|268.8|267.5|39
1588965600000|2020-05-08 19:20:00|268.5|267.3|268.5|267|268.8|267.5|268.3|267|34
1588965900000|2020-05-08 19:25:00|268.8|267.3|268.3|267|269|267.5|268|266.8|22
1588966200000|2020-05-08 19:30:00|268.5|267.3|269|267.8|269|267.8|268.5|267.3|8
1588966500000|2020-05-08 19:35:00|268.8|267.5|269.3|268|269.3|268|268.8|267.5|9
1588966800000|2020-05-08 19:40:00|269|267.8|269.3|268|269.3|268|269|267.8|3
1588967100000|2020-05-08 19:45:00|269|267.8|269|267.8|269.3|268|268.8|267.5|47
1588967400000|2020-05-08 19:50:00|268.8|267.5|269.5|268|269.5|268.3|268.8|267.5|16
1588967700000|2020-05-08 19:55:00|269.3|268.3|269|267.5|269.5|268.3|268.5|267.3|29
1588968000000|2020-05-08 20:00:00|268.8|267.8|269|267.5|269|267.8|268.5|267.3|7
1588968300000|2020-05-08 20:05:00|269.3|267.8|269.3|268|269.3|268|269|267.8|4
1588968600000|2020-05-08 20:10:00|269.5|268.3|270.3|269|270.3|269|269.5|268|54
1588968900000|2020-05-08 20:15:00|270.5|269.3|270|268.5|270.8|269.3|270|268.5|84
1588969200000|2020-05-08 20:20:00|270.3|268.8|270.5|269|270.5|269.3|270.3|268.8|8
1588969500000|2020-05-08 20:25:00|270.8|269.3|270.5|269|270.8|269.3|270.3|269|1
1588969800000|2020-05-08 20:30:00|270.3|268.8|270.3|268.8|270.3|269|270|268.8|14
1588970100000|2020-05-08 20:35:00|270|269|269.8|268.5|270.3|269|269.8|268.5|31
1588970400000|2020-05-08 20:40:00|270|268.8|270.5|269|270.5|269|269.8|268.8|18
1588970700000|2020-05-08 20:45:00|270.3|269.3|271.3|269.8|271.3|270|270.3|268.8|105
1588971000000|2020-05-08 20:50:00|271|270|270|267.5|271|270|270|267.5|24
1588971300000|2020-05-08 20:55:00|269.8|267.8|269.8|267.8|270.3|268.3|269.5|267.8|37
1589158800000|2020-05-11 01:00:00|266|264.8|266|264.8|266.3|265|265.8|264.5|27
1589159100000|2020-05-11 01:05:00|265.8|264.5|265.5|264.3|266|264.5|265.3|264|14
1589159400000|2020-05-11 01:10:00|265.8|264.5|266.8|265.3|266.8|265.3|265.5|264.3|17
1589159700000|2020-05-11 01:15:00|267|265.5|266.8|265.3|267.3|265.8|266.5|265.3|53
1589160000000|2020-05-11 01:20:00|266.5|265.5|266.5|265|267|265.5|266.5|265|11
1589160300000|2020-05-11 01:25:00|266.3|264.8|267|265.8|267.3|265.8|266.3|264.8|32
1589160600000|2020-05-11 01:30:00|267.3|266|267.5|266.3|267.8|266.5|266.8|265.5|21
1589160900000|2020-05-11 01:35:00|267.8|266|267.8|266.5|267.8|266.5|267.5|266|8
1589161200000|2020-05-11 01:40:00|268|266.3|267.5|266|268|266.5|267.3|266|9
1589161500000|2020-05-11 01:45:00|267.8|266.3|268|266.5|268.3|267|267.5|266.3|12
1589161800000|2020-05-11 01:50:00|268.3|266.8|268.3|266.8|268.3|267|268|266.5|2
1589162100000|2020-05-11 01:55:00|268|267|268|266.8|268.3|267|268|266.8|3
1589162400000|2020-05-11 02:00:00|268.3|267|267.8|266.5|268.3|267|267.5|266.3|21
1589162700000|2020-05-11 02:05:00|267.5|266.3|267.5|266.3|267.8|266.3|267.3|265.8|16
1589163000000|2020-05-11 02:10:00|267.8|266|267.5|266.3|267.8|266.5|267.5|266|10
1589163300000|2020-05-11 02:15:00|267.8|266.5|268|266.8|268|266.8|267.8|266.3|11
1589163600000|2020-05-11 02:20:00|267.8|266.5|268|266.8|268.3|266.8|267.8|266.5|0
1589163900000|2020-05-11 02:25:00|268.3|266.5|267.5|266.3|268.3|267|267.5|266.3|18
1589164200000|2020-05-11 02:30:00|267.3|266|268|266.5|268|266.5|267.3|266|6
1589164500000|2020-05-11 02:35:00|267.8|266.8|268.3|266.8|268.5|267|267.8|266.5|9
1589164800000|2020-05-11 02:40:00|268|267|268.3|266.8|268.3|267|268|266.8|3
1589165100000|2020-05-11 02:45:00|268.5|267|268.3|267|268.5|267|268.3|267|2
1589165400000|2020-05-11 02:50:00|268|266.8|268|266.8|268.3|266.8|267.8|266.5|5
1589165700000|2020-05-11 02:55:00|268.3|267|268.5|267|268.5|267|268|267|13
1589166000000|2020-05-11 03:00:00|268.8|267.3|268.8|267.5|269.3|267.8|268.5|267.3|34
1589166300000|2020-05-11 03:05:00|269|267.8|268.8|267.5|269|267.8|268.8|267.5|4
1589166600000|2020-05-11 03:10:00|269|267.3|268.5|267.3|269|267.3|268.5|267.3|2
1589166900000|2020-05-11 03:15:00|268.8|267|268.3|266.8|268.8|267|267.8|266.5|11
1589167200000|2020-05-11 03:20:00|268|267|268.5|267.3|268.8|267.5|268|266.8|17
1589167500000|2020-05-11 03:25:00|268.3|267|268.5|267|268.8|267.3|268.3|267|3
1589167800000|2020-05-11 03:30:00|268.8|267.3|268.8|267.3|268.8|267.5|268.5|267.3|51
1589168100000|2020-05-11 03:35:00|268.5|267|268.8|267.3|268.8|267.3|268.3|267|19
1589168400000|2020-05-11 03:40:00|268.5|267|268.8|267.3|268.8|267.3|268.5|267|4
1589169000000|2020-05-11 03:50:00||267.5||267.5||267.5||267.3|7
1589169300000|2020-05-11 03:55:00|269|267.8|269.3|268|269.3|268|269|267.8|16
1589169600000|2020-05-11 04:00:00|269.5|268.3|269.3|267.8|269.5|268.3|269.3|267.8|159
1589169900000|2020-05-11 04:05:00|269|268|269.3|268|269.5|268.3|269|268|62
1589170200000|2020-05-11 04:10:00||267.8||267.8||268||267.8|2
1589170500000|2020-05-11 04:15:00|269|268|269.3|268|269.3|268|269|267.8|2
1589170800000|2020-05-11 04:20:00|269|267.8|269|267.5|269.3|268|268.8|267.3|7
1589171100000|2020-05-11 04:25:00|269.3|267.8|269.5|268|269.5|268|269|267.5|10
1589171400000|2020-05-11 04:30:00|269.3|267.8|270.5|269|271.3|270|269.3|267.8|53
1589171700000|2020-05-11 04:35:00|270.3|268.8|269.8|268.3|270.3|269.3|269.8|268.3|8
1589172000000|2020-05-11 04:40:00||268.5||268.5||268.5||268.3|0
1589172300000|2020-05-11 04:45:00|269.5|268.3|269.5|268.3|269.8|268.3|269.5|268|10
1589172600000|2020-05-11 04:50:00|269.3|268|268.8|267.5|269.5|268|268.8|267.3|64
1589172900000|2020-05-11 04:55:00||267.3||267.5||267.5||267.3|13
1589173200000|2020-05-11 05:00:00|268.5|267.3|268.3|267|268.8|267.5|268.3|267|13
1589173500000|2020-05-11 05:05:00|268|266.8|267.5|266.3|268|266.8|267.5|266.3|25
1589173800000|2020-05-11 05:10:00|267.8|266|267.5|266|267.8|266|266.5|265.3|48
1589174100000|2020-05-11 05:15:00|267.3|266.3|267.5|266|267.8|266.5|267.3|266|22
1589174400000|2020-05-11 05:20:00|267.3|266.3|267.8|266.5|267.8|266.5|267.3|266.3|1
1589174700000|2020-05-11 05:25:00|268|266.8|268.3|266.8|268.5|267|267.8|266.5|8
1589175000000|2020-05-11 05:30:00|268|266.5|268.5|267.3|268.5|267.3|268|266.5|4
1589175300000|2020-05-11 05:35:00|268.8|267.5|268.8|267.5|268.8|267.5|268.5|267.5|26
1589175600000|2020-05-11 05:40:00|268.5|267.3|268.5|267.3|268.8|267.5|268.3|267|10
1589175900000|2020-05-11 05:45:00|268.3|267|268|266.8|268.3|267|267.5|266.3|39
1589176200000|2020-05-11 05:50:00|268.3|266.5|268.3|266.8|268.5|267.3|268.3|266.5|10
1589176500000|2020-05-11 05:55:00|268|266.5|267|265.8|268|266.5|267|265.8|38
1589176800000|2020-05-11 06:00:00|266.8|265.5|266.8|265.5|267.5|266|266.3|265|53
1589177100000|2020-05-11 06:05:00|266.5|265.3|267.3|266|267.5|266.3|266|264.8|76
1589177400000|2020-05-11 06:10:00|267.5|266.3|268|266.8|268|266.8|267.3|266|103
1589177700000|2020-05-11 06:15:00|268.3|267|268.3|267|268.5|267.3|268|266.8|65
1589178000000|2020-05-11 06:20:00|268.5|266.8|268|266.5|268.5|267.3|267.8|266.5|104
1589178300000|2020-05-11 06:25:00|267.8|266.8|268|266.8|268.5|267.3|267.8|266.3|108
1589178600000|2020-05-11 06:30:00|267.8|266.5|268.5|267|268.5|267.3|267.8|266.5|41
1589178900000|2020-05-11 06:35:00|268.3|267.3|268.8|267.5|268.8|267.5|268.3|267|461
1589179200000|2020-05-11 06:40:00|269|267.8|269.5|268.3|269.8|268.3|269|267.8|287
1589179500000|2020-05-11 06:45:00|269.3|268|270.5|269.3|270.5|269.3|269.3|268|118
1589179800000|2020-05-11 06:50:00|270.8|269.5|271|269.5|271|269.8|270.8|269.5|110
1589180100000|2020-05-11 06:55:00|270.8|269.3|271|269.8|271.5|270|270.5|269.3|538
1589180400000|2020-05-11 07:00:00|271.3|270|270.5|269.3|272|270.8|270.3|269|272
1589180700000|2020-05-11 07:05:00|270.3|269|269|267.5|270.5|269.3|268.8|267.5|237
1589181000000|2020-05-11 07:10:00|268.8|267.8|270|268.8|270.3|268.8|268.8|267.5|520
1589181300000|2020-05-11 07:15:00|270.3|269|269.8|268.5|270.3|269|268.8|267.5|696
1589181600000|2020-05-11 07:20:00|269.5|268.3|268.5|267.3|269.8|268.5|268.5|267|293
1589181900000|2020-05-11 07:25:00|268.8|267.5|269.8|268.5|270|268.8|268.5|267|357
1589182200000|2020-05-11 07:30:00|270|268.8|269.8|268.5|270|268.8|269.3|268|190
1589182500000|2020-05-11 07:35:00|269.5|268.3|270.8|269.5|270.8|269.5|269.5|268.3|60
1589182800000|2020-05-11 07:40:00|270.5|269.3|270.3|269|270.8|269.5|270.3|269|444
1589183100000|2020-05-11 07:45:00|270|268.8|269.5|268.3|270|268.8|268.8|267.5|266
1589183400000|2020-05-11 07:50:00|269.8|268.5|268.3|267|269.8|268.5|268.3|267|240
1589183700000|2020-05-11 07:55:00|268|266.8|267.3|266|268.3|267|267.3|266|234
1589184000000|2020-05-11 08:00:00|267|265.8|266.8|265.5|267.3|266|266.3|265|447
1589184300000|2020-05-11 08:05:00|266.5|265.3|265.8|264.3|266.8|265.5|265.8|264.3|359
1589184600000|2020-05-11 08:10:00|266|264.5|265.8|264.3|266.3|265|265.3|264|574
1589184900000|2020-05-11 08:15:00|266|264.5|266|264.8|266.8|265.5|266|264.3|502
1589185200000|2020-05-11 08:20:00|265.8|264.5|265.5|264.3|266.5|265|265.5|264.3|724
1589185500000|2020-05-11 08:25:00|265.3|264|264.5|263.3|265.5|264.3|263.5|262.3|1787
1589185800000|2020-05-11 08:30:00|264.3|263|267|265.8|267|265.8|264.3|263|1739
1589186100000|2020-05-11 08:35:00|267.3|266|266.8|265.5|267.3|266|266.5|265.3|322
1589186400000|2020-05-11 08:40:00|266.5|265.3|266.8|265.3|266.8|265.5|266|264.8|260
1589186700000|2020-05-11 08:45:00|266.5|265.5|265.8|264.5|267|265.5|265.5|264.3|305
1589187000000|2020-05-11 08:50:00|265.5|264.3|266|264.8|266.3|265|265.5|264|731
1589187300000|2020-05-11 08:55:00|265.8|264.5|266|264.8|266.3|265|265.8|264.5|406
1589187600000|2020-05-11 09:00:00|266.3|265|265|263.8|266.3|265|264.8|263.5|196
1589187900000|2020-05-11 09:05:00|264.8|263.5|264.5|263.3|265.3|264|264.3|263|308
1589188200000|2020-05-11 09:10:00|264.3|263|264.5|263.3|264.8|263.5|263.8|262.5|547
1589188500000|2020-05-11 09:15:00|264.3|263|265.3|264|265.8|264.5|264.3|263|1460
1589188800000|2020-05-11 09:20:00|265.5|264.3|265.5|264.3|265.8|264.5|265.3|264|1287
1589189100000|2020-05-11 09:25:00|265.3|264|265.5|264.3|265.5|264.3|265|263.8|409
1589189400000|2020-05-11 09:30:00|265.3|264|265.8|264.5|265.8|264.5|265.3|264|458
1589189700000|2020-05-11 09:35:00|266|264.8|266.3|265|266.5|265.3|265.3|264|249
1589190000000|2020-05-11 09:40:00|266.5|265.3|266.3|265|267|265.8|266.3|265|178
1589190300000|2020-05-11 09:45:00|266.5|264.8|266.3|265|266.5|265.3|266|264.8|130
1589190600000|2020-05-11 09:50:00|266.5|264.8|266.3|265|266.5|265.3|266|264.8|584
1589190900000|2020-05-11 09:55:00|266|264.8|266.3|265|266.5|265.3|266|264.8|258
1589191200000|2020-05-11 10:00:00|266.5|265.3|266.5|265.3|266.5|265.3|266.3|265|359
1589191500000|2020-05-11 10:05:00|266.3|265|266.5|265.3|267|265.8|266.3|265|689
1589191800000|2020-05-11 10:10:00|266.8|265.5|265.8|264.5|266.8|265.5|265.5|264.3|441
1589192100000|2020-05-11 10:15:00|266|264.8|265.3|263.8|266|264.8|265.3|263.8|229
1589192400000|2020-05-11 10:20:00|265|263.5|264.8|263.5|265.3|264|264.5|263.3|231
1589192700000|2020-05-11 10:25:00|265|263.8|265.8|264.5|265.8|264.5|264.8|263.5|153
1589193000000|2020-05-11 10:30:00|265.5|264.3|265.8|264.5|266|264.8|265.5|264.3|1084
1589193300000|2020-05-11 10:35:00|265.5|264.3|266.3|265|266.3|265|265.5|264.3|452
1589193600000|2020-05-11 10:40:00|266|264.8|266.5|265|266.5|265.3|266|264.8|128
1589193900000|2020-05-11 10:45:00|266.3|265.3|265.3|264|266.5|265.3|265|263.8|293
1589194200000|2020-05-11 10:50:00|265.5|264.3|265.8|264.5|266.3|265|265.3|264.3|628
1589194500000|2020-05-11 10:55:00|266|264.8|266|264.5|266|264.8|265.3|264|169
1589194800000|2020-05-11 11:00:00|265.8|264.8|266.3|265|266.8|265.3|265.8|264.5|117
1589195100000|2020-05-11 11:05:00|266.5|265.3|266|264.8|266.8|265.5|266|264.5|341
1589195400000|2020-05-11 11:10:00|265.8|264.5|265.3|264|265.8|264.8|265|263.8|288
1589195700000|2020-05-11 11:15:00|265.5|264.3|265.5|264.3|265.8|264.5|265.3|264|174
1589196000000|2020-05-11 11:20:00|265.3|264|265.3|264|265.5|264.3|265|263.8|301
1589196300000|2020-05-11 11:25:00|265.5|264.3|265.5|264.3|265.5|264.3|265|263.8|231
1589196600000|2020-05-11 11:30:00|265.3|264|265.8|264.5|265.8|264.5|265.3|264|249
1589196900000|2020-05-11 11:35:00|265.5|264.3|265.3|264|265.8|264.5|265.3|264|182
1589197200000|2020-05-11 11:40:00|265|263.8|264.8|263.5|265.3|264|264.8|263.5|167
1589197500000|2020-05-11 11:45:00|265|263.8|265.5|264.3|265.5|264.3|265|263.5|136
1589197800000|2020-05-11 11:50:00|265.3|264|265.5|264.3|265.8|264.5|265.3|264|203
1589198100000|2020-05-11 11:55:00|265.3|264|265|263.8|265.3|264.3|264.8|263.5|180
1589198400000|2020-05-11 12:00:00|266.5|263.5|270.3|268.8|270.3|269|264.5|263|4369
1589198700000|2020-05-11 12:05:00|270|269|270.8|269.3|271.8|270.5|268.8|267.5|1751
1589199000000|2020-05-11 12:10:00|270.5|269.5|272|270.5|272.3|270.8|270.5|269.3|551
1589199300000|2020-05-11 12:15:00|271.8|270.8|271.8|270.5|272|270.8|270|268.8|1072
1589199600000|2020-05-11 12:20:00|272|270.8|272|270.8|272|270.8|271|269.5|1625
1589199900000|2020-05-11 12:25:00|272.3|271|272|270.8|272.8|271.5|271.8|270.5|791
1589200200000|2020-05-11 12:30:00|271.8|270.5|271.3|269.8|272.8|271.5|271|269.8|506
1589200500000|2020-05-11 12:35:00|271|270|272|270.8|272.3|271|270.5|269.3|573
1589200800000|2020-05-11 12:40:00|271.8|270.5|270.5|269.3|272.5|271.3|270.5|269.3|640
1589201100000|2020-05-11 12:45:00|270.3|269|269.5|268|270.8|269.3|269|267.5|1863
1589201400000|2020-05-11 12:50:00|269.8|268.3|269.8|268.5|270.5|269.3|269|267.8|704
1589201700000|2020-05-11 12:55:00|270|268.8|268.8|267.5|270.3|269|268.8|267.5|311
1589202000000|2020-05-11 13:00:00|269|267.8|270|268.8|271.5|270.3|269|267.8|715
1589202300000|2020-05-11 13:05:00|270.3|268.5|270.8|269.5|271.3|270|269.5|268.3|702
1589202600000|2020-05-11 13:10:00|270.3|269|271.3|270|272.3|270.8|270.3|269|637
1589202900000|2020-05-11 13:15:00|271|269.8|270.8|269.5|271.5|270.3|270.5|269.3|550
1589203200000|2020-05-11 13:20:00|271|269.8|269|267.8|271|269.8|268.5|267.3|1373
1589203500000|2020-05-11 13:25:00|269.3|268|269.3|268|269.3|268|268.5|267.3|952
1589203800000|2020-05-11 13:30:00|269|267.8|269.8|268.5|270.3|269|268.8|267.5|555
1589204100000|2020-05-11 13:35:00|269.5|268.3|269.3|268|270.5|269.3|268.5|267.3|902
1589204400000|2020-05-11 13:40:00|269|267.8|268.3|267|269.3|268|267.8|266.5|709
1589204700000|2020-05-11 13:45:00|268.5|266.8|267.8|266.3|269|267.8|267.5|266.3|1080
1589205000000|2020-05-11 13:50:00|267.5|266.5|266.5|265.3|267.8|266.5|266|264.8|898
1589205300000|2020-05-11 13:55:00|266.3|265|265.3|264|266.8|265.5|265.3|264|1082
1589205600000|2020-05-11 14:00:00|265.5|264.3|266|264.8|266.8|265.5|265.3|264|815
1589205900000|2020-05-11 14:05:00|265.8|264.5|264.5|263.3|267.3|266|264.5|263.3|1134
1589206200000|2020-05-11 14:10:00|264.8|263.5|263.3|262|265|263.8|263|261.8|1810
1589206500000|2020-05-11 14:15:00|263.5|262.3|262|260.8|263.5|262.3|261.8|260.5|2106
1589206800000|2020-05-11 14:20:00|262.3|261|263|261.8|264|262.8|262|260.8|1388
1589207100000|2020-05-11 14:25:00|262.8|261.5|262.8|261.5|263.5|262.3|262.3|261|1398
1589207400000|2020-05-11 14:30:00|263|261.3|263.5|262.3|263.5|262.3|261.8|260.5|795
1589207700000|2020-05-11 14:35:00|263.8|262.5|260.8|259.5|263.8|262.5|260.5|259.3|1815
1589208000000|2020-05-11 14:40:00|260.5|259.3|260.3|259|261.5|260.3|259.8|258.5|1500
1589208300000|2020-05-11 14:45:00|260|258.8|261.5|260.3|261.5|260.3|259.8|258.5|804
1589208600000|2020-05-11 14:50:00|261.8|260.5|262|260.8|262.3|261|260.5|259.3|1204
1589208900000|2020-05-11 14:55:00|261.8|260.5|260.5|259.3|261.8|260.5|260.3|259|581
1589209200000|2020-05-11 15:00:00|260.3|259|259.5|258.3|261|259.8|258.8|257.5|1039
1589209500000|2020-05-11 15:05:00|259.3|258|258.8|257.5|260.3|258.8|258.8|257.5|783
1589209800000|2020-05-11 15:10:00|259|257.8|259.3|258|259.5|258.3|258.8|257.5|2087
1589210100000|2020-05-11 15:15:00|259|257.8|259.8|258.5|259.8|258.5|258.5|257.3|2971
1589210400000|2020-05-11 15:20:00|260|258.8|260.3|259|260.8|259.5|258.8|257.5|1754
1589210700000|2020-05-11 15:25:00|260|258.8|258.8|257.3|260|258.8|258.5|257.3|3072
1589211000000|2020-05-11 15:30:00|258.5|257.5|258.3|256.8|259.3|258|257.8|256.5|1624
1589211300000|2020-05-11 15:35:00|258|257|259|257.8|259.3|258|257.8|256.5|779
1589211600000|2020-05-11 15:40:00|258.8|257.5|259.5|258.3|259.8|258.5|258.5|257.3|1268
1589211900000|2020-05-11 15:45:00|259.8|258.5|259.8|258.5|260|258.8|259.3|258|538
1589212200000|2020-05-11 15:50:00|259.5|258.3|260.5|259|260.5|259.3|259.5|258.3|411
1589212500000|2020-05-11 15:55:00|260.3|259.3|259.5|258.3|260.5|259.3|259.3|258|730
1589212800000|2020-05-11 16:00:00|259.3|258|259|257.5|259.5|258.3|258.5|257.3|1030
1589213100000|2020-05-11 16:05:00|258.8|257.8|259.5|258.3|259.5|258.3|258.8|257.5|129
1589213400000|2020-05-11 16:10:00|259.3|258|259.3|258|259.5|258.3|258.8|257.5|210
1589213700000|2020-05-11 16:15:00|259|257.8|259|257.8|259.5|258.3|258.8|257.5|249
1589214000000|2020-05-11 16:20:00|258.8|257.5|258.3|257|259|257.5|258.3|257|217
1589214300000|2020-05-11 16:25:00|258.5|257.3|259|257.5|259|257.8|258.5|257.3|284
1589214600000|2020-05-11 16:30:00|259.3|257.8|259.3|258|259.3|258|258.5|257.3|236
1589214900000|2020-05-11 16:35:00|259|257.8|259.5|258.3|259.5|258.3|259|257.8|247
1589215200000|2020-05-11 16:40:00|259.3|258|259.8|258.5|259.8|258.5|259.3|258|526
1589215500000|2020-05-11 16:45:00|259.5|258.3|258.8|257.5|259.8|258.5|258.5|257.3|1096
1589215800000|2020-05-11 16:50:00|258.5|257.3|258|256.8|258.8|257.3|258|256.8|220
1589216100000|2020-05-11 16:55:00|257.8|256.5|258.8|257.5|258.8|257.5|257.8|256.5|558
1589216400000|2020-05-11 17:00:00|258.5|257.3|258.5|257.3|258.8|257.5|258.3|257|141
1589216700000|2020-05-11 17:05:00|258.3|257|259.5|258.3|259.5|258.3|258.3|257|132
1589217000000|2020-05-11 17:10:00|259.8|258.5|259|257.8|259.8|258.5|259|257.8|238
1589217300000|2020-05-11 17:15:00|258.8|257.5|258.5|257.3|259|257.8|258.3|257|139
1589217600000|2020-05-11 17:20:00|258.8|257.5|257.8|256.5|258.8|257.5|257.5|256.3|333
1589217900000|2020-05-11 17:25:00|257.5|256.3|257.8|256.5|258.3|256.8|257.5|256.3|255
1589218200000|2020-05-11 17:30:00|257.5|256.3|257.8|256.5|257.8|256.5|257.3|255.8|701
1589218500000|2020-05-11 17:35:00|257.5|256.3|257.5|256.3|257.8|256.5|257.5|256.3|234
1589218800000|2020-05-11 17:40:00|257.8|256.5|257|255.8|257.8|256.5|256.8|255.5|573
1589219100000|2020-05-11 17:45:00|256.8|255.5|257|255.8|257|255.8|256.8|255.5|1852
1589219400000|2020-05-11 17:50:00|256.8|255.5|256.5|255.3|256.8|255.5|256.3|255|323
1589219700000|2020-05-11 17:55:00|256.3|255|256.5|255.3|256.5|255.3|256.3|255|1012
1589220000000|2020-05-11 18:00:00|256.3|255|256.5|255.3|256.8|255.5|256|254.8|841
1589220300000|2020-05-11 18:05:00|256.3|255|256|254.5|256.3|255|255.3|254|748
1589220600000|2020-05-11 18:10:00|255.8|254.8|256|254.8|256.8|255.5|255.8|254.5|220
1589220900000|2020-05-11 18:15:00|255.8|254.5|255.8|254.5|256|254.8|255|253.8|408
1589221200000|2020-05-11 18:20:00|256|254.8|256.8|255.5|258|256.5|255.8|254.5|1155
1589221500000|2020-05-11 18:25:00|257|255.8|256|254.8|258|256.8|255|253.8|1199
1589221800000|2020-05-11 18:30:00|256.3|254.5|256.8|255.3|256.8|255.3|256|254.5|362
1589222100000|2020-05-11 18:35:00|257|255.5|256.5|255.3|257|255.8|256.3|255|71
1589222400000|2020-05-11 18:40:00|256.3|255|256.8|255.3|256.8|255.5|256.3|255|37
1589222700000|2020-05-11 18:45:00|256.5|255.5|257|255.8|257|255.8|256.5|255.3|48
1589223000000|2020-05-11 18:50:00|257.3|256|257.3|256|257.5|256.3|257|255.8|38
1589223300000|2020-05-11 18:55:00|257.5|256.3|258|256.8|258.3|257|257.5|256.3|64
1589223600000|2020-05-11 19:00:00|257.8|256.5|257.5|256.3|258.3|257|257.5|256.3|171
1589223900000|2020-05-11 19:05:00|257.8|256.5|257.8|256.5|258|256.8|257.8|256.5|59
1589224200000|2020-05-11 19:10:00|258|256.8|258.3|257|258.3|257|257.8|256.5|138
1589224500000|2020-05-11 19:15:00|258|256.8|258.8|257.5|258.8|257.5|258|256.8|683
1589224800000|2020-05-11 19:20:00|259|257.8|259|257.8|259.3|258|258.8|257.5|95
1589225100000|2020-05-11 19:25:00|258.8|257.5|259|257.8|259|257.8|258.8|257.5|55
1589225400000|2020-05-11 19:30:00|258.8|257.5|258.8|257.5|259|257.8|258.5|257.3|37
1589225700000|2020-05-11 19:35:00|259|257.8|259|257.8|259|257.8|258.8|257.8|63
1589226000000|2020-05-11 19:40:00||257.5||257.8||257.8||257.5|29
1589226300000|2020-05-11 19:45:00|258.8|257.5|259|257.8|259|257.8|258.8|257.5|18
1589226600000|2020-05-11 19:50:00|259.3|258|259.3|258|259.3|258|259|257.8|100
1589226900000|2020-05-11 19:55:00|259|257.8|259.3|258|259.3|258|259|257.8|46
1589227200000|2020-05-11 20:00:00|259.5|258.3|259.5|258.3|259.5|258.3|259.3|258|48
1589227500000|2020-05-11 20:05:00|259.3|258|259.3|258|259.5|258.3|259.3|258|31
1589227800000|2020-05-11 20:10:00|259|257.8|259.3|258|259.3|258|259|257.8|24
1589228100000|2020-05-11 20:15:00|259|257.8|259|257.8|259.3|258|259|257.8|9
1589228400000|2020-05-11 20:20:00|258.8|257.5|258.8|257.5|259|257.8|258.8|257.5|17
1589228700000|2020-05-11 20:25:00|259|257.8|258.8|257.5|259.3|257.8|258.8|257.5|21
1589229000000|2020-05-11 20:30:00|258.5|257.3|258|256.8|258.8|257.3|257.8|256.5|48
1589229300000|2020-05-11 20:35:00|258.3|256.5|258|256.8|258.3|256.8|257.8|256.5|7
1589229600000|2020-05-11 20:40:00|258.3|257|258.3|257|258.3|257|258.3|257|5
1589229900000|2020-05-11 20:45:00|258.5|256.8|256.8|255.5|258.5|257|256.8|255.5|69
1589230200000|2020-05-11 20:50:00|257|255.8|258|256.8|258|256.8|257|255.8|16
1589230500000|2020-05-11 20:55:00|257.8|256.5|258|256.5|258|256.8|257.5|256.3|42
1589230800000|2020-05-11 21:00:00||256.3||256.3||256.8||256.3|0
1589231400000|2020-05-11 21:10:00|258.5|256.5|258.5|256.5|258.5|257|258|256.5|10
1589231700000|2020-05-11 21:15:00||256.8||256.8||256.8||256.8|0
1589232000000|2020-05-11 21:20:00|258.8|257|258.8|257.3|258.8|257.5|258.5|257|2
1589232300000|2020-05-11 21:25:00|258.3|257|258.5|257|258.5|257|258.3|256.8|15
1589232900000|2020-05-11 21:35:00|258.8|257.5|258.8|257.5|258.8|257.5|258.8|257.5|2
1589245200000|2020-05-12 01:00:00|258|256.5|258|256.5|258.3|257|257.8|256.3|9
1589245500000|2020-05-12 01:05:00|257.8|256.3|258|256.5|258.3|257|257.8|256.3|8
1589245800000|2020-05-12 01:10:00|257.8|256.3|257|255.8|257.8|256.3|257|255.8|9
1589246100000|2020-05-12 01:15:00|257.3|256|257.3|256|257.5|256.3|257.3|255.8|4
1589246400000|2020-05-12 01:20:00|257|255.8|257.3|256|257.5|256.3|257|255.8|6
1589246700000|2020-05-12 01:25:00|257.5|255.8|257.5|256|257.5|256|257.5|255.8|4
1589247000000|2020-05-12 01:30:00|257.3|256.3|257.5|256.3|257.8|256.3|257.3|256|1
1589247300000|2020-05-12 01:35:00|257.3|256|256.8|255.5|257.8|256.5|256.8|255.3|7
1589247600000|2020-05-12 01:40:00|256.5|255.3|256.3|254.8|256.8|255.3|256|254.8|13
1589247900000|2020-05-12 01:45:00|256|255|256.3|255|256.5|255.3|256|254.8|22
1589248200000|2020-05-12 01:50:00|256.5|254.8|257|255.8|257.3|255.8|256.5|254.8|27
1589248500000|2020-05-12 01:55:00|257.3|256|257|255.8|257.5|256.3|257|255.8|9
1589248800000|2020-05-12 02:00:00|256.8|255.5|257.3|256|257.3|256|256.8|255.5|13
1589249100000|2020-05-12 02:05:00|257.5|255.8|257.5|256|257.5|256.3|257.3|255.8|6
1589249400000|2020-05-12 02:10:00|257.3|255.8|257.3|256|257.5|256.3|257|255.8|7
1589249700000|2020-05-12 02:15:00|257|255.8|256.8|255.5|257|255.8|256.8|255.3|2
1589250000000|2020-05-12 02:20:00|257|255.8|257.3|256|257.5|256|257|255.5|8
1589250300000|2020-05-12 02:25:00|257|255.8|256.8|255.3|257.3|256|256.5|255.3|7
1589250600000|2020-05-12 02:30:00|256.5|255.5|257|255.8|257|255.8|256.5|255.3|29
1589250900000|2020-05-12 02:35:00|256.8|255.5|256.8|255.5|257|255.8|256.8|255.3|1
1589251200000|2020-05-12 02:40:00|256.5|255.3|257|255.5|257|255.5|256.5|255.3|3
1589251500000|2020-05-12 02:45:00|256.8|255.3|256.5|255.3|257|255.5|256.3|255|7
1589251800000|2020-05-12 02:50:00|256.8|255.5|256.8|255.3|257|255.8|256.8|255.3|7
1589252100000|2020-05-12 02:55:00|257|255.5|256.8|255.3|257|255.5|256.5|255.3|7
1589252400000|2020-05-12 03:00:00|256.5|255|256.3|254.8|256.5|255.3|256.3|254.8|3
1589252700000|2020-05-12 03:05:00|256.5|255|256.3|255|256.5|255.3|256.3|254.8|5
1589253000000|2020-05-12 03:10:00|256.5|254.8|256.3|255|256.5|255|256.3|254.8|4
1589253300000|2020-05-12 03:15:00|256.5|254.8|256.3|254.8|256.5|255|256.3|254.8|2
1589253600000|2020-05-12 03:20:00|256.5|255|256|254.8|256.5|255.3|256|254.8|19
1589253900000|2020-05-12 03:25:00|256.3|254.5|256.3|254.8|256.3|255|256.3|254.5|7
1589254200000|2020-05-12 03:30:00|256|255|256.3|254.8|256.3|255|255.8|254.5|4
1589254500000|2020-05-12 03:35:00|256|255|255.8|254.5|256.3|255|255.8|254.5|10
1589254800000|2020-05-12 03:40:00|256|254.8|256|254.8|256|254.8|256|254.5|2
1589255100000|2020-05-12 03:45:00|255.8|254.5|255.8|254.5|256|254.8|255.8|254.5|4
1589255400000|2020-05-12 03:50:00|256|254.8|256.5|255|256.5|255|255.8|254.5|11
1589255700000|2020-05-12 03:55:00|256.3|254.8|256.3|255|256.5|255|256|254.8|36
1589256000000|2020-05-12 04:00:00|256|254.8|256.5|255|256.5|255|256|254.8|21
1589256300000|2020-05-12 04:05:00|256.8|255.3|256.3|255|256.8|255.3|256.3|254.8|8
1589256600000|2020-05-12 04:10:00|256|254.8|255.8|254.5|256.3|255|255.8|254.3|25
1589256900000|2020-05-12 04:15:00|256|254.3|256|254.8|256.3|254.8|256|254.3|6
1589257200000|2020-05-12 04:20:00||254.5||254.5||254.8||254.5|8
1589257500000|2020-05-12 04:25:00|255.8|254.8|255.8|254.5|256|254.8|255.8|254.5|3
1589257800000|2020-05-12 04:30:00|256|254.8|256|254.8|256|254.8|256|254.5|28
1589258100000|2020-05-12 04:35:00|256.3|255|256.3|255|256.5|255|256.3|254.8|5
1589258400000|2020-05-12 04:40:00|256.5|254.8|256.3|254.8|256.5|255|256|254.8|7
1589258700000|2020-05-12 04:45:00||255||255||255||254.8|1
1589259000000|2020-05-12 04:50:00|256.5|254.8|256.8|255.5|256.8|255.5|256|254.8|12
1589259300000|2020-05-12 04:55:00|256.5|255.3|256.5|255|256.8|255.5|256.5|255|3
1589259600000|2020-05-12 05:00:00|256.3|255.3|256.5|255.3|256.8|255.5|256.3|255|67
1589259900000|2020-05-12 05:05:00|256.8|255.5|256.8|255.5|256.8|255.5|256.3|255|10
1589260200000|2020-05-12 05:10:00|256.5|255.3|256.3|255|256.5|255.3|256.3|255|12
1589260500000|2020-05-12 05:15:00|256.5||256.5||256.5||256.5||4
1589260800000|2020-05-12 05:20:00|256.3|255.3|256.3|255|256.5|255.3|256.3|254.8|9
1589261100000|2020-05-12 05:25:00|256.5|255.3|256|254.8|256.5|255.3|256|254.8|29
1589261400000|2020-05-12 05:30:00|256.3|255|256.5|255.3|256.5|255.3|256|254.8|42
1589261700000|2020-05-12 05:35:00||255||255.3||255.3||255|125
1589262000000|2020-05-12 05:40:00|256.8|255.5|256.8|255.3|257|255.5|256.8|255.3|16
1589262300000|2020-05-12 05:45:00|256.5|255.5|256.8|255.5|257|255.8|256.5|255.5|16
1589262600000|2020-05-12 05:50:00|256.5|255.3|256.5|255|256.5|255.3|256.3|255|28
1589262900000|2020-05-12 05:55:00|256.3|255.3|256.3|255|256.5|255.3|256|254.8|41
1589263200000|2020-05-12 06:00:00|256|254.8|255.5|254.3|256|254.8|255|253.5|86
1589263500000|2020-05-12 06:05:00|255.8|254.5|255.3|254|256|254.8|255.3|254|37
1589263800000|2020-05-12 06:10:00|255.5|254.3|256|254.8|256.3|255|255.3|254|92
1589264100000|2020-05-12 06:15:00|255.8|254.5|256|254.5|256|254.8|255.5|254.3|291
1589264400000|2020-05-12 06:20:00|255.8|254.8|256|254.8|256.5|255.3|255.8|254.8|32
1589264700000|2020-05-12 06:25:00|256.3|255|256.3|254.8|256.3|255|255.8|254.5|92
1589265000000|2020-05-12 06:30:00|256|255|256.3|255|256.5|255.3|255.8|254.5|94
1589265300000|2020-05-12 06:35:00|256|254.8|256.5|255.3|256.8|255.3|256|254.8|86
1589265600000|2020-05-12 06:40:00|256.3|255|256.8|255.3|256.8|255.5|256.3|255|38
1589265900000|2020-05-12 06:45:00|257|255.5|256.8|255.5|257.3|256|256.5|255.3|118
1589266200000|2020-05-12 06:50:00|256.5|255.3|256.3|255|256.5|255.3|255.8|254.5|71
1589266500000|2020-05-12 06:55:00|256.5|255.3|256.3|255|256.8|255.5|256.3|254.8|86
1589266800000|2020-05-12 07:00:00|256|254.8|257.5|256|257.5|256.3|255.5|254.3|206
1589267100000|2020-05-12 07:05:00|257.3|256.3|258|256.8|258|256.8|257.3|255.8|310
1589267400000|2020-05-12 07:10:00|258.3|257|258.3|257|258.5|257.3|257.8|256.5|300
1589267700000|2020-05-12 07:15:00|258|256.8|258.8|257.5|258.8|257.5|258|256.8|125
1589268000000|2020-05-12 07:20:00|259|257.8|259|257.8|259|257.8|258.5|257.3|131
1589268300000|2020-05-12 07:25:00|258.8|257.5|258.5|257.3|259|257.8|258.5|257.3|207
1589268600000|2020-05-12 07:30:00|258.8|257.5|258.5|257.3|258.8|257.5|258|256.8|286
1589268900000|2020-05-12 07:35:00|258.8|257.5|258.8|257.5|259.3|258|258.8|257.5|272
1589269200000|2020-05-12 07:40:00|259|257.3|258.5|257.3|259|257.3|258.3|257|279
1589269500000|2020-05-12 07:45:00|258.3|257|258.3|256.8|258.5|257|257.8|256.5|622
1589269800000|2020-05-12 07:50:00|258|257|257.3|256|258.3|257|257|255.8|376
1589270100000|2020-05-12 07:55:00|257.5|256.3|257.8|256.5|258|256.8|257.3|256|263
1589270400000|2020-05-12 08:00:00|258|256.8|257.5|256|258|256.8|256.8|255.5|608
1589270700000|2020-05-12 08:05:00|257.8|256.3|256.8|255.5|257.8|256.5|256.8|255.5|316
1589271000000|2020-05-12 08:10:00|256.5|255.3|255.8|254.5|257.8|256.5|255.8|254.5|1416
1589271300000|2020-05-12 08:15:00|256|254.8|255.8|254.5|256|254.8|255.3|254|1316
1589271600000|2020-05-12 08:20:00|255.5|254.3|254.5|253.3|256.3|255|254.5|253.3|1022
1589271900000|2020-05-12 08:25:00|254.3|253|257.8|256.5|257.8|256.5|254|252.8|1075
1589272200000|2020-05-12 08:30:00|257.5|256.3|258.5|257.3|259|257.8|257.5|256|1328
1589272500000|2020-05-12 08:35:00|258.8|257.5|258.5|257.3|259|257.8|258.3|257|959
1589272800000|2020-05-12 08:40:00|258.3|257|258.5|257.3|258.5|257.3|257.8|256.5|467
1589273100000|2020-05-12 08:45:00|258.8|257.5|259|257.8|259.5|258.3|258.5|257.3|532
1589273400000|2020-05-12 08:50:00|259.3|257.5|257.8|256.5|259.5|258.3|257.8|256.5|847
1589273700000|2020-05-12 08:55:00|258|256.8|258|256.8|258.3|257|257.8|256.5|256
1589274000000|2020-05-12 09:00:00|258.3|257|257.3|256|258.5|257.3|256.8|255.5|381
1589274300000|2020-05-12 09:05:00|257.5|256.3|257.3|256|257.5|256.3|257|255.8|812
1589274600000|2020-05-12 09:10:00|257.5|256.3|257.5|256.3|258|256.8|257.3|256|518
1589274900000|2020-05-12 09:15:00|257.8|256.5|258.8|257.3|258.8|257.5|257.8|256.5|364
1589275200000|2020-05-12 09:20:00|258.5|257.5|259|257.8|259|257.8|258.5|257.3|223
1589275500000|2020-05-12 09:25:00|259.3|258|259|257.8|259.3|258|258.5|257.3|346
1589275800000|2020-05-12 09:30:00|258.8|257.5|258.8|257.5|259.3|258|258.5|257.3|268
1589276100000|2020-05-12 09:35:00|259|257.8|259.5|258.3|259.5|258.3|259|257.8|324
1589276400000|2020-05-12 09:40:00|259.3|258|259.3|258|259.5|258.3|259.3|258|750
1589276700000|2020-05-12 09:45:00|259.5|258.3|259.3|258|260|258.8|258.8|257.5|554
1589277000000|2020-05-12 09:50:00|259.5|257.8|261|259.5|261|259.8|259.5|257.8|393
1589277300000|2020-05-12 09:55:00|260.8|259.8|260.8|259.5|261|259.8|260.8|259.5|193
1589277600000|2020-05-12 10:00:00|261|259.8|260.5|259.3|261.3|260|260.5|259|177
1589277900000|2020-05-12 10:05:00|260.8|259.5|260.5|259.3|260.8|259.5|260.3|258.8|364
1589278200000|2020-05-12 10:10:00|260.3|259|259.8|258.5|260.5|259.3|259.8|258.5|670
1589278500000|2020-05-12 10:15:00|260|258.8|261|259.8|261|259.8|260|258.8|590
1589278800000|2020-05-12 10:20:00|260.8|259.5|261.3|260|261.5|260.3|260.8|259.5|724
1589279100000|2020-05-12 10:25:00|261.5|260.3|261.5|260.3|261.5|260.3|261|259.8|493
1589279400000|2020-05-12 10:30:00|261.8|260.5|262.3|261|262.8|261.5|261.5|260.3|1329
1589279700000|2020-05-12 10:35:00|262|260.8|262.5|261.3|262.8|261.3|261.8|260.5|396
1589280000000|2020-05-12 10:40:00|262.3|261|262.3|261|262.5|261.3|262|260.8|260
1589280300000|2020-05-12 10:45:00|262|260.8|261.8|260.5|262.5|261.3|261.5|260.3|818
1589280600000|2020-05-12 10:50:00|261.5|260.3|261.3|259.8|262|260.5|261|259.8|724
1589280900000|2020-05-12 10:55:00|261.5|260|261.3|260|261.5|260.3|260.8|259.5|582
1589281200000|2020-05-12 11:00:00|261|259.8|261.3|260|261.5|260.3|261|259.8|441
1589281500000|2020-05-12 11:05:00|261.5|260.3|262|260.8|262|260.8|261.3|260|248
1589281800000|2020-05-12 11:10:00|262.3|261|262.3|260.8|262.5|261.3|262|260.5|140
1589282100000|2020-05-12 11:15:00|261.5|261|261|259.5|261.8|261|260.8|259.5|1518
1589282400000|2020-05-12 11:20:00|260.8|259.8|261|259.8|261.5|260.3|260.8|259.5|322
1589282700000|2020-05-12 11:25:00|260.8|259.5|259.5|258|261.3|260|259.3|258|1184
1589283000000|2020-05-12 11:30:00|259.3|258.3|259.8|258.5|259.8|258.5|259|257.8|313
1589283300000|2020-05-12 11:35:00|259.5|258.3|260|258.8|260|258.8|259.5|258.3|192
1589283600000|2020-05-12 11:40:00|260.3|258.5|260|258.8|260.3|259|259.8|258.5|84
1589283900000|2020-05-12 11:45:00|260.3|259|259.3|258|260.5|259.3|259.3|258|1012
1589284200000|2020-05-12 11:50:00|259.5|258.3|260|258.8|260|258.8|259.3|258|480
1589284500000|2020-05-12 11:55:00|259.8|258.5|260|258.8|260|258.8|259.8|258.5|259
1589284800000|2020-05-12 12:00:00|260.3|259|260.8|259.5|260.8|259.5|260.3|259|193
1589285100000|2020-05-12 12:05:00|260.5|259.3|260|258.8|260.8|259.5|259.8|258.5|272
1589285400000|2020-05-12 12:10:00|259.8|258.5|259.3|258|260|258.5|258.8|257.5|342
1589285700000|2020-05-12 12:15:00|259.5|258.3|258|256.8|259.5|258.3|258|256.8|371
1589286000000|2020-05-12 12:20:00|258.3|257|258.3|257|258.3|257|257.8|256.5|245
1589286300000|2020-05-12 12:25:00|258.5|257.3|258.3|257|258.8|257.5|258.3|257|739
1589286600000|2020-05-12 12:30:00|258.5|257.3|257.8|256.5|258.5|257.3|257.8|256.5|320
1589286900000|2020-05-12 12:35:00|257.5|256.3|257.8|256.5|258.3|256.8|257.5|256.3|770
1589287200000|2020-05-12 12:40:00|258|256.8|258.5|257.3|258.8|257.5|258|256.8|532
1589287500000|2020-05-12 12:45:00|258.3|257|257.3|256|258.5|257.3|257|255.8|898
1589287800000|2020-05-12 12:50:00|257|255.8|257.3|256|257.5|256.3|257|255.8|318
1589288100000|2020-05-12 12:55:00|257|255.8|257.8|256.5|258|256.8|257|255.8|219
1589288400000|2020-05-12 13:00:00|257.5|256.3|255.8|254.5|258.3|257|255.8|254.5|1713
1589288700000|2020-05-12 13:05:00|256|254.8|257|255.8|257.3|256|255.8|254.5|295
1589289000000|2020-05-12 13:10:00|256.8|255.5|257.3|256|257.5|256.3|256.8|255.5|207
1589289300000|2020-05-12 13:15:00|257.5|256.3|257.3|255.8|258.5|257.3|257|255.8|620
1589289600000|2020-05-12 13:20:00|257|256|256.8|255.5|257.3|256|256.5|255.3|294
1589289900000|2020-05-12 13:25:00|257|255.8|256.5|255.3|257|255.8|255.8|254.5|1393
1589290200000|2020-05-12 13:30:00|256.8|255.5|255.8|254.3|257|255.8|255.5|254.3|402
1589290500000|2020-05-12 13:35:00|255.5|254|255|253.8|255.5|254.3|254.5|253.3|837
1589290800000|2020-05-12 13:40:00|254.8|253.5|254.8|253.5|255.5|254|254.5|253.3|310
1589291100000|2020-05-12 13:45:00|255|253.8|252.8|251.5|255|253.8|252.8|251.5|808
1589291400000|2020-05-12 13:50:00|252.5|251.3|253|251.8|253.3|252|252.3|251|831
1589291700000|2020-05-12 13:55:00|253.3|252|253.3|252|253.5|252.3|253|251.5|507
1589292000000|2020-05-12 14:00:00|253|251.8|252.8|251.5|253.8|252.5|252.3|251|927
1589292300000|2020-05-12 14:05:00|252.5|251.3|252.3|251|252.5|251.3|251.3|250|1705
1589292600000|2020-05-12 14:10:00|252|250.8|251.8|250.5|252.8|251.5|251.3|250|573
1589292900000|2020-05-12 14:15:00|251.5|250.3|251.8|250.5|252.3|251|251.5|250.3|370
1589293200000|2020-05-12 14:20:00|252|250.8|253|251.5|253|251.5|251.5|250.3|607
1589293500000|2020-05-12 14:25:00|253.3|251.8|253.3|252|254|252.8|253|251.8|1332
1589293800000|2020-05-12 14:30:00|253|251.8|252.8|251.5|254.3|253|252.5|251|1181
1589294100000|2020-05-12 14:35:00|252.5|251.3|252.8|251.5|253.3|252|252.3|251|652
1589294400000|2020-05-12 14:40:00|252.5|251.3|252.5|251.3|253.3|252|252.3|251|1162
1589294700000|2020-05-12 14:45:00|252.3|251|252.3|251|253|251.8|252|250.5|576
1589295000000|2020-05-12 14:50:00|252.5|251.3|251.8|250.5|253|251.8|251.5|250.3|887
1589295300000|2020-05-12 14:55:00|251.5|250.3|252|250.8|252.8|251.5|251.5|250.3|594
1589295600000|2020-05-12 15:00:00|252.3|251|252|250.8|253|251.8|251.3|250|604
1589295900000|2020-05-12 15:05:00|251.8|250.5|257.5|256.3|257.8|256.5|250.5|249.3|3485
1589296200000|2020-05-12 15:10:00|257.8|256.5|251.8|250.5|258.5|257|251.8|250.3|2790
1589296500000|2020-05-12 15:15:00|251.5|250.3|252|250.5|253.8|252.5|251|249.8|1264
1589296800000|2020-05-12 15:20:00|251.8|250.8|251.8|250.5|253|251.8|251|249.8|1253
1589297100000|2020-05-12 15:25:00|252|250.8|250|248.8|252.8|251.5|250|248.8|6762
1589297400000|2020-05-12 15:30:00|250.3|249|249|247.5|251.8|250.5|248.5|247.3|3007
1589297700000|2020-05-12 15:35:00|248.8|247.8|250.3|249|250.5|249.3|248.8|247.5|1403
1589298000000|2020-05-12 15:40:00|250.5|249.3|250.8|249.3|250.8|249.5|250.3|249|656
1589298300000|2020-05-12 15:45:00|251|249.5|250|248.8|251.3|250|249.8|248.5|862
1589298600000|2020-05-12 15:50:00|250.3|249|251|249.8|251|249.8|250|248.8|315
1589298900000|2020-05-12 15:55:00|250.8|249.5|250.8|249.5|251.3|250|250.5|249.3|507
1589299200000|2020-05-12 16:00:00|250.5|249.3|251.5|250.3|251.5|250.3|250.5|249.3|435
1589299500000|2020-05-12 16:05:00|251.8|250.5|252.5|251|252.5|251.3|251.5|250.3|503
1589299800000|2020-05-12 16:10:00|252.3|251.3|251.8|250.5|252.5|251.3|251.8|250.5|494
1589300100000|2020-05-12 16:15:00|252|250.8|252.3|251|252.5|251.3|251.5|250.3|1191
1589300400000|2020-05-12 16:20:00|252.5|251.3|252.5|251.3|252.8|251.5|252.3|251|299
1589300700000|2020-05-12 16:25:00|252.8|251.5|252|250.5|252.8|251.5|251.8|250.5|421
1589301000000|2020-05-12 16:30:00|251.8|250.8|251.5|250.3|252.3|251|251.3|250|248
1589301300000|2020-05-12 16:35:00|251.3|250|252|250.8|252|250.8|251.3|250|439
1589301600000|2020-05-12 16:40:00|251.8|250.5|251.5|250.3|251.8|250.5|251.3|250|285
1589301900000|2020-05-12 16:45:00|251.8|250.5|252|250.8|252|250.8|251.5|250.3|137
1589302200000|2020-05-12 16:50:00|251.8|250.5|251.8|250.3|252|250.8|251|249.8|1595
1589302500000|2020-05-12 16:55:00|251.5|250.5|251.5|250.3|252.5|251.3|251.5|250.3|248
1589302800000|2020-05-12 17:00:00|251.3|250|250.8|249.5|251.5|250.3|250.8|249.5|381
1589303100000|2020-05-12 17:05:00|251|249.8|249.8|248.5|251.3|249.8|249.8|248.5|544
1589303400000|2020-05-12 17:10:00|250|248|250.3|249|250.5|249.3|249.3|248|598
1589303700000|2020-05-12 17:15:00|250|248.8|249.8|248.5|250.8|249.5|249.8|248.5|145
1589304000000|2020-05-12 17:20:00|249.5|248.3|250|248.8|250.8|249.3|249.5|248.3|716
1589304300000|2020-05-12 17:25:00|249.8|248.5|249.5|248.3|250.3|248.8|249.5|248.3|144
1589304600000|2020-05-12 17:30:00|249.3|248|249.5|248.3|249.8|248.5|249|247.8|165
1589304900000|2020-05-12 17:35:00|249.8|248.5|249.5|248.3|250|248.8|249.5|248|310
1589305200000|2020-05-12 17:40:00|249.3|248|250|248.8|250|248.8|249|247.8|84
1589305500000|2020-05-12 17:45:00|249.8|248.5|249.5|248.3|250|248.8|249.3|248|220
1589305800000|2020-05-12 17:50:00|249.8|248.5|250|248.5|250|248.8|249.5|248.3|154
1589306100000|2020-05-12 17:55:00|249.8|248.8|249.3|248|250|248.8|249.3|248|129
1589306400000|2020-05-12 18:00:00|249|247.8|249.8|248.5|250|248.8|249|247.8|116
1589306700000|2020-05-12 18:05:00|250|248.8|249.8|248.5|250|248.8|249.3|248|306
1589307000000|2020-05-12 18:10:00|249.5|248.3|249.3|248|249.8|248.3|249.3|248|163
1589307300000|2020-05-12 18:15:00|249|247.8|248.3|247|249.3|248|248|246.8|553
1589307600000|2020-05-12 18:20:00|248|246.8|248|246.8|248.5|247.3|247.5|246.3|474
1589307900000|2020-05-12 18:25:00|247.8|246.5|247.5|246.3|248.3|247|246.8|245.5|1185
1589308200000|2020-05-12 18:30:00|247.3|246|247.5|246.3|248|246.5|247.3|246|265
1589308500000|2020-05-12 18:35:00|247.8|246.5|247.3|246|248|246.8|247|245.8|168
1589308800000|2020-05-12 18:40:00|247|245.8|246.8|245.5|247.3|246|246.8|245.5|57
1589309100000|2020-05-12 18:45:00|247|245.8|246.8|245.5|247|245.8|246.5|245.3|57
1589309400000|2020-05-12 18:50:00|246.5|245.3|247|245.8|247|245.8|246.5|245.3|193
1589309700000|2020-05-12 18:55:00|247.3|246|247|245.8|247.3|246|247|245.8|107
1589310000000|2020-05-12 19:00:00|247.3|246|247.3|246|247.5|246.3|247|245.8|26
1589310300000|2020-05-12 19:05:00|247.5|246.3|247.8|246.5|247.8|246.5|247.3|246|102
1589310600000|2020-05-12 19:10:00|247.5|246.3|247.3|246|247.8|246.5|247|245.8|73
1589310900000|2020-05-12 19:15:00|247|245.8|246.8|245.3|247|246|246.5|245.3|69
1589311200000|2020-05-12 19:20:00|246.5|245.5|246.3|245|246.8|245.5|246.3|245|161
1589311500000|2020-05-12 19:25:00|246|244.8|246.3|245|246.3|245|246|244.8|75
1589311800000|2020-05-12 19:30:00|246|244.8|246|244.8|246.5|245.3|246|244.8|19
1589312100000|2020-05-12 19:35:00|246.3|245|246.5|245.3|246.8|245.5|246|245|62
1589312400000|2020-05-12 19:40:00|246.3|245|246.3|245|246.5|245.3|246|244.8|108
1589312700000|2020-05-12 19:45:00|246|244.8|246.3|245|246.5|245.3|246|244.8|14
1589313000000|2020-05-12 19:50:00|246.5|245.3|246|244.8|246.5|245.3|246|244.8|7
1589313300000|2020-05-12 19:55:00|246.3|245|245.8|244.3|246.3|245|245.8|244.3|74
1589313600000|2020-05-12 20:00:00|245.5|244.5|245.5|244|245.5|244.5|245.3|244|17
1589313900000|2020-05-12 20:05:00|245.3|244.3|245.5|244.3|245.5|244.3|245|243.8|38
1589314200000|2020-05-12 20:10:00|245.3|244|244.5|243.3|245.3|244|244.5|243.3|83
1589314500000|2020-05-12 20:15:00|244.8|243.5|245|243.8|245|243.8|244.8|243.3|21
1589314800000|2020-05-12 20:20:00|244.8|243.5|245|243.8|245.5|244.3|244.8|243.5|57
1589315100000|2020-05-12 20:25:00|245.3|243.5|245|243.5|245.3|244|244.8|243.5|23
1589315400000|2020-05-12 20:30:00|244.8|243|244.5|243.3|245.3|243.8|244.5|243|86
1589315700000|2020-05-12 20:35:00|244.3|243|244|242.8|244.3|243|244|242.5|53
1589316000000|2020-05-12 20:40:00|243.8|242.5|242.8|241.5|243.8|242.5|242.5|241.3|26
1589316300000|2020-05-12 20:45:00|242.5|241.3|242.5|241|243.3|241.8|242.3|241|38
1589316600000|2020-05-12 20:50:00|242.8|241.3|243.3|242|243.5|242|242.8|241.3|17
1589316900000|2020-05-12 20:55:00|243|241.8|243.5|241.5|243.5|242|242.3|241|24
1589317200000|2020-05-12 21:00:00|243.3|241.3|242.8|241.3|243.3|241.3|242.8|241.3|0
1589317500000|2020-05-12 21:05:00|242.5|241|242.3|241|242.5|241|242.3|241|1
1589319900000|2020-05-12 21:45:00|242.5||242.3||242.5||242.3||0
1589320500000|2020-05-12 21:55:00|242.5||242.5||242.5||242.3||3
1589331600000|2020-05-13 01:00:00|242.3|240.8|242.5|241.3|243|241.8|242|240.8|21
1589331900000|2020-05-13 01:05:00|242.3|241|242.3|241|242.5|241.3|242.3|241|49
1589332200000|2020-05-13 01:10:00|242|240.8|242.3|241|242.5|241|242|240.8|17
1589332500000|2020-05-13 01:15:00|242|240.8|241.3|239.8|242|240.8|241.3|239.8|16
1589332800000|2020-05-13 01:20:00|241.5|240|241.5|240.3|241.8|240.3|241.5|239.8|6
1589333100000|2020-05-13 01:25:00||240||240.3||240.3||240|2
1589333400000|2020-05-13 01:30:00|241.3|240|241.5|240.3|241.5|240.3|241.3|240|3
1589333700000|2020-05-13 01:35:00|241.8|240|241.5|240|241.8|240.3|241.5|240|5
1589334000000|2020-05-13 01:40:00|241.8|240.3|241.5|240.3|241.8|240.5|241.5|240|4
1589334300000|2020-05-13 01:45:00||240||240.3||240.3||240|0
1589334600000|2020-05-13 01:50:00|241.8|240.5|241.5|240|242|240.5|241.5|240|89
1589334900000|2020-05-13 01:55:00|||||||||5
1589335200000|2020-05-13 02:00:00|241.3|240.3|242|240.8|242|240.8|241.3|240.3|19
1589335500000|2020-05-13 02:05:00|242.3|240.5|242.5|241|242.5|241.3|242.3|240.5|5
1589335800000|2020-05-13 02:10:00|242.3|241.3|242.3|241|242.8|241.5|242.3|240.8|4
1589336100000|2020-05-13 02:15:00|242|240.8|242|240.5|242|240.8|242|240.5|7
1589336400000|2020-05-13 02:20:00|242.3|240.8|242.8|241.3|242.8|241.3|242.3|240.5|2
1589336700000|2020-05-13 02:25:00|243|241.5|242.8|241.5|243.3|241.8|242.8|241.3|7
1589337000000|2020-05-13 02:30:00|242.5|241.3|243|241.8|243.3|241.8|242.5|241.3|2
1589337300000|2020-05-13 02:35:00|242.8|241.5|242.8|241.3|243|241.5|242.5|241.3|3
1589337600000|2020-05-13 02:40:00|242.5|241.5|242.8|241.3|242.8|241.5|242.5|241|3
1589337900000|2020-05-13 02:45:00|242.5|241.5|243|241.8|243|241.8|242.5|241.5|9
1589338200000|2020-05-13 02:50:00|243.3|242|243.5|242|243.8|242.5|243|241.8|14
1589338500000|2020-05-13 02:55:00|243.8|242.3|243.5|242.3|243.8|242.5|243.3|242|7
1589338800000|2020-05-13 03:00:00|243.3|242|244|242.8|244.3|242.8|243.3|242|56
1589339100000|2020-05-13 03:05:00|244.3|243|243.8|242.5|244.5|243.3|243.8|242.5|28
1589339400000|2020-05-13 03:10:00|244|242.8|243.8|242.5|244|242.8|243.5|242.3|24
1589339700000|2020-05-13 03:15:00|244|242.3|244.3|243|244.5|243.3|244|242.3|45
1589340000000|2020-05-13 03:20:00|244|242.8|243.8|242.3|244.3|243|243.5|242.3|18
1589340300000|2020-05-13 03:25:00|243.5|242|243.5|242|243.5|242.3|243.3|242|10
1589340600000|2020-05-13 03:30:00|243.3|242.3|243.3|242|243.5|242.3|243.3|242|18
1589340900000|2020-05-13 03:35:00|243.5|242.3|243.8|242.3|243.8|242.3|243.3|242.3|5
1589341200000|2020-05-13 03:40:00|243.5||243.5||243.8||243.5||4
1589341500000|2020-05-13 03:45:00|243.8||243.8||243.8||243.5||0
1589341800000|2020-05-13 03:50:00|243.5|242.5|243.5|242.3|243.8|242.5|243.5|242.3|5
1589342100000|2020-05-13 03:55:00|243.8|242.5|243.5|242.3|243.8|242.5|243.5|242.3|5
1589342400000|2020-05-13 04:00:00|243.3|242|243|241.8|243.3|242|243|241.8|19
1589342700000|2020-05-13 04:05:00|243.3|242|243|241.5|243.3|242|243|241.5|12
1589343000000|2020-05-13 04:10:00|242.8|241.8|243|241.5|243|241.8|242.8|241.5|9
1589343300000|2020-05-13 04:15:00|242.8||243||243||242.8||8
1589343600000|2020-05-13 04:20:00|242.8|241.8|242.8|241.5|242.8|241.8|242.8|241.5|14
1589343900000|2020-05-13 04:25:00|242.5|241.3|242.5|241.3|242.5|241.3|242.3|241|67
1589344200000|2020-05-13 04:30:00|242.8|241.5|242.8|241.5|243|241.5|242.5|241.3|17
1589344500000|2020-05-13 04:35:00|243||242.8||243||242.8||13
1589344800000|2020-05-13 04:40:00|243.3|242|243.3|242|243.3|242|243|241.8|35
1589345100000|2020-05-13 04:45:00|243|241.8|243.3|242|243.3|242|243|241.8|12
1589345400000|2020-05-13 04:50:00|243|241.8|243|241.8|243|241.8|243|241.8|1
1589345700000|2020-05-13 04:55:00|243.3|242|243.5|242.3|243.5|242.3|243.3|241.8|12
1589346000000|2020-05-13 05:00:00|243.8|242|243.3|242|243.8|242.3|243.3|242|2
1589346300000|2020-05-13 05:05:00|243|241.8|242.5|241.3|243|241.8|242.5|241.3|129
1589346600000|2020-05-13 05:10:00|242.3|241|242.3|240.8|242.5|241.3|242|240.8|19
1589346900000|2020-05-13 05:15:00|242|241|242.3|241|242.3|241|241.8|240.5|12
1589347200000|2020-05-13 05:20:00|242.5|241.3|242.3|241|242.5|241.3|242.3|241|6
1589347500000|2020-05-13 05:25:00|242.5|241.3|242.5|241|242.8|241.3|242.5|241|0
1589347800000|2020-05-13 05:30:00|242.8|241.3|242.5|241.3|242.8|241.5|242.5|241|72
1589348100000|2020-05-13 05:35:00|242.3|241|243|241.8|243|241.8|242|240.8|14
1589348400000|2020-05-13 05:40:00|243.3|242|243|241.8|243.3|242|243|241.8|57
1589348700000|2020-05-13 05:45:00|242.8|241.5|242.5|241.3|242.8|241.5|242.3|241|32
1589349000000|2020-05-13 05:50:00|242.3|241|242.3|241|242.5|241.3|242.3|241|103
1589349300000|2020-05-13 05:55:00|242.5|240.8|242|240.8|242.5|241|241.5|240.3|21
1589349600000|2020-05-13 06:00:00|241.8|240.5|242.3|240.8|242.3|241|241.5|240.3|234
1589349900000|2020-05-13 06:05:00|242|240.5|241.3|240|242|240.5|240.8|239.5|781
1589350200000|2020-05-13 06:10:00|241|239.8|241.3|240|241.8|240.5|240.8|239.5|132
1589350500000|2020-05-13 06:15:00|241|239.8|241.5|240.3|241.5|240.3|241|239.8|29
1589350800000|2020-05-13 06:20:00|241.3|240|241.3|240|241.5|240.3|240.8|239.3|55
1589351100000|2020-05-13 06:25:00|241.5|240.3|242|240.8|242.3|240.8|241.3|240|403
1589351400000|2020-05-13 06:30:00|242.3|241|241.8|240.5|242.8|241.5|241.5|240.3|238
1589351700000|2020-05-13 06:35:00|241.5|240.3|242|240.8|242.3|240.8|241.5|240|39
1589352000000|2020-05-13 06:40:00|242.3|241|242|240.8|242.5|241|242|240.8|84
1589352300000|2020-05-13 06:45:00|242.3|241|242.5|241.3|243|241.8|242.3|241|54
1589352600000|2020-05-13 06:50:00|242.3|241|242.3|241|242.8|241.5|242.3|241|199
1589352900000|2020-05-13 06:55:00|242.5|241.3|243|241.8|243.3|242|242.3|241|302
1589353200000|2020-05-13 07:00:00|242.8|241.5|242.5|241.3|242.8|241.5|242|240.8|158
1589353500000|2020-05-13 07:05:00|242.8|241.5|242.3|240.8|242.8|241.5|241.5|240.3|491
1589353800000|2020-05-13 07:10:00|242|241|242.3|241|242.5|241|241.8|240.5|292
1589354100000|2020-05-13 07:15:00|242|240.8|240.8|239.5|242.3|240.8|240.8|239.5|426
1589354400000|2020-05-13 07:20:00|241|239.8|241|239.8|241.3|240|240.8|239.5|396
1589354700000|2020-05-13 07:25:00|241.3|240|239.8|238.5|241.5|240.3|239|237.8|472
1589355000000|2020-05-13 07:30:00|239.5|238.3|239.5|238.3|240.3|239|239.3|238|360
1589355300000|2020-05-13 07:35:00|239.3|238|239.5|238.3|239.8|238.5|239|237.8|222
1589355600000|2020-05-13 07:40:00|239.3|238|239.8|238.5|239.8|238.5|239|237.8|121
1589355900000|2020-05-13 07:45:00|240|238.8|240.5|239.3|240.5|239.3|240|238.8|280
1589356200000|2020-05-13 07:50:00|240.3|239|240.5|239.3|240.5|239.3|240.3|239|111
1589356500000|2020-05-13 07:55:00|240.8|239.5|239.8|238.5|240.8|239.5|239.8|238.5|156
1589356800000|2020-05-13 08:00:00|240|238.3|238.5|237.3|240|238.3|238.3|237|281
1589357100000|2020-05-13 08:05:00|238.8|237.5|239.3|237.8|239.3|238|238.8|237.5|584
1589357400000|2020-05-13 08:10:00|239|238|240|238.8|240|238.8|239|237.8|411
1589357700000|2020-05-13 08:15:00|239.8|238.5|238.3|237|240|238.5|238|236.8|885
1589358000000|2020-05-13 08:20:00|238.5|237.3|239.3|238|239.5|238.3|238.3|237|440
1589358300000|2020-05-13 08:25:00|239.5|238.3|240.8|239.5|241.3|240|239.3|238|2811
1589358600000|2020-05-13 08:30:00|241|239.8|241.3|240|242.5|241.3|241|239.8|1343
1589358900000|2020-05-13 08:35:00|241.5|240.3|242.8|241.3|242.8|241.3|241.3|240|279
1589359200000|2020-05-13 08:40:00|242.5|241.5|242.3|241|242.8|241.5|242|240.8|150
1589359500000|2020-05-13 08:45:00|242|240.8|241.8|240.5|242.3|240.8|241.5|240.3|277
1589359800000|2020-05-13 08:50:00|242|240.8|242.3|241|242.3|241|241.5|240.3|270
1589360100000|2020-05-13 08:55:00|242|240.8|241|239.8|242|240.8|241|239.8|445
1589360400000|2020-05-13 09:00:00|240.8|239.5|240.3|239|241|239.8|240|238.8|698
1589360700000|2020-05-13 09:05:00|240|238.8|241|239.8|241|239.8|240|238.8|659
1589361000000|2020-05-13 09:10:00|240.8|239.5|241.3|240|241.8|240.5|240.8|239.5|225
1589361300000|2020-05-13 09:15:00|241.5|240.3|241.8|240.5|242.8|241.5|241.3|240|681
1589361600000|2020-05-13 09:20:00|242|240.8|242|240.8|242|240.8|241.5|240.3|516
1589361900000|2020-05-13 09:25:00|242.3|240.5|242.8|241.5|243|241.8|242.3|240.5|1024
1589362200000|2020-05-13 09:30:00|242.5|241.3|244|242.8|244.5|243.3|242.5|241.3|892
1589362500000|2020-05-13 09:35:00|244.3|243|244.8|243.5|245.3|244|244.3|243|381
1589362800000|2020-05-13 09:40:00|245|243.3|244.8|243.3|245.3|244|244.3|243|320
1589363100000|2020-05-13 09:45:00|244.5|243.5|244.8|243.5|245|243.8|244.5|243.3|322
1589363400000|2020-05-13 09:50:00|245|243.8|245.3|244|245.5|244.3|245|243.8|370
1589363700000|2020-05-13 09:55:00|245|243.8|244.3|243|245.3|244|244.3|243|460
1589364000000|2020-05-13 10:00:00|244.5|243.3|245|243.8|245.3|244|244.5|243.3|336
1589364300000|2020-05-13 10:05:00|244.8|243.5|245|243.8|245|243.8|244.8|243.5|144
1589364600000|2020-05-13 10:10:00|244.8|243.5|245|243.8|245|243.8|244.5|243.3|566
1589364900000|2020-05-13 10:15:00|244.8|243.5|244.8|243.5|245|243.8|244.5|243.3|212
1589365200000|2020-05-13 10:20:00|245||244.8||245||244.8||178
1589365500000|2020-05-13 10:25:00|245|243.8|245.5|244.3|245.5|244.3|244.5|243.3|571
1589365800000|2020-05-13 10:30:00|245.3|244|245.3|244|245.5|244.3|244.5|243.3|1142
1589366100000|2020-05-13 10:35:00|245|243.8|246.5|245.3|247.3|246|244.8|243.3|471
1589366400000|2020-05-13 10:40:00|246.8|245.5|246.5|245.3|247|245.8|246.3|245|617
1589366700000|2020-05-13 10:45:00|246.3|245|246.5|245.3|246.5|245.3|246|244.8|214
1589367000000|2020-05-13 10:50:00|246.3|245|246.3|245|246.5|245.3|246|244.8|273
1589367300000|2020-05-13 10:55:00|246|244.8|246.8|245.5|246.8|245.5|245.8|244.5|81
1589367600000|2020-05-13 11:00:00|246.5|245.3|246.8|245.5|246.8|245.5|246.5|245.3|87
1589367900000|2020-05-13 11:05:00|246.5|245.3|246.8|245.5|246.8|245.5|246.5|245.3|424
1589368200000|2020-05-13 11:10:00|246.5|245.3|247.3|246|247.3|246|246.5|245.3|384
1589368500000|2020-05-13 11:15:00|247.5|246.3|247.5|246.3|247.5|246.3|247.3|246|133
1589368800000|2020-05-13 11:20:00|247.3|246|247.5|246.3|247.5|246.3|247|245.8|161
1589369100000|2020-05-13 11:25:00|247.8|246.5|249|247.8|249.3|248|247.8|246.5|493
1589369400000|2020-05-13 11:30:00|249.3|247.5|249|247.8|249.5|248.3|248.8|247.5|268
1589369700000|2020-05-13 11:35:00|249.3|248|249.3|248|249.8|248.5|249|247.8|807
1589370000000|2020-05-13 11:40:00|249|247.8|249.8|248.5|250|248.8|248.8|247.3|244
1589370300000|2020-05-13 11:45:00|250|248.8|250|248.8|250.8|249.5|249.8|248.5|372
1589370600000|2020-05-13 11:50:00|250.3|249|250.8|249.5|250.8|249.5|250.3|249|193
1589370900000|2020-05-13 11:55:00|251|249.8|250.5|249.3|251.3|250|250.5|249.3|702
1589371200000|2020-05-13 12:00:00|250.8|249.5|250|248.8|251.5|250.3|250|248.8|555
1589371500000|2020-05-13 12:05:00|250.3|249|250|248.8|250.5|249.3|250|248.8|659
1589371800000|2020-05-13 12:10:00|250.3|249|251.3|250|251.3|250|250|248.8|274
1589372100000|2020-05-13 12:15:00|251|249.8|250.8|249.5|251.8|250.5|250.8|249.5|800
1589372400000|2020-05-13 12:20:00|250.5|249.3|250.8|249.5|250.8|249.5|250.3|249|676
1589372700000|2020-05-13 12:25:00|250.5|249.3|250.3|249|250.8|249.5|250.3|249|374
1589373000000|2020-05-13 12:30:00|250.5|249.3|249.8|248.5|251|249.8|249.8|248.5|563
1589373300000|2020-05-13 12:35:00|249.5|248.3|249.3|248|249.5|248.3|249|247.8|368
1589373600000|2020-05-13 12:40:00|249.5|248.3|250|248.8|250.3|249|249.3|248|501
1589373900000|2020-05-13 12:45:00|250.3|249|250.3|249|250.3|249|250|248.8|179
1589374200000|2020-05-13 12:50:00|250.5|249.3|249.8|248.5|250.5|249.3|249.8|248.5|544
1589374500000|2020-05-13 12:55:00|250|248.8|249|247.8|250|248.8|248.8|247.5|1053
1589374800000|2020-05-13 13:00:00|249.3|248|249.3|248|249.5|248.3|248.3|247|285
1589375100000|2020-05-13 13:05:00|249|247.8|249|247.8|249.8|248.5|248.8|247.3|259
1589375400000|2020-05-13 13:10:00|248.8|247.5|249.8|248.5|249.8|248.5|248.8|247.5|274
1589375700000|2020-05-13 13:15:00|250|248.8|249.8|248.5|250.3|249|249.5|248.3|436
1589376000000|2020-05-13 13:20:00|250|248.8|250.5|249.3|250.8|249.5|249.8|248.8|358
1589376300000|2020-05-13 13:25:00|250.8|249.5|250.8|249.5|251.5|250.3|250.8|249.5|333
1589376600000|2020-05-13 13:30:00|250.5|249.3|250|248.8|250.5|249.3|249.5|248|619
1589376900000|2020-05-13 13:35:00|249.8|248.5|248.5|247.3|250|248.8|248.3|247|424
1589377200000|2020-05-13 13:40:00|248.8|247|249|247.8|249.3|248|248.3|247|230
1589377500000|2020-05-13 13:45:00|249.3|248|249.8|248.5|250.3|249|249.3|248|232
1589377800000|2020-05-13 13:50:00|249.5|248.3|248.8|247.5|249.8|248.5|248.5|247.3|240
1589378100000|2020-05-13 13:55:00|248.5|247.3|249.3|248|250|248.8|248.5|247.3|2453
1589378400000|2020-05-13 14:00:00|249|247.8|248.5|247.3|249.5|248.3|248|246.8|1405
1589378700000|2020-05-13 14:05:00|248.3|247|248.8|247.5|248.8|247.5|248.3|247|336
1589379000000|2020-05-13 14:10:00|248.5|247.3|248|246.5|249|247.8|247.8|246.5|398
1589379300000|2020-05-13 14:15:00|247.8|246.8|249.3|248|249.3|248|247.8|246.5|421
1589379600000|2020-05-13 14:20:00|249.5|248.3|248.8|247.5|250.3|249|248.5|247.3|867
1589379900000|2020-05-13 14:25:00|249|247.8|249.3|247.8|249.5|248.3|248.5|247.3|401
1589380200000|2020-05-13 14:30:00|249.5|248.3|250.8|249.5|254|252.8|249.3|248|2197
1589380500000|2020-05-13 14:35:00|250.5|249.3|248.3|247|251.8|250.5|248|246.8|1817
1589380800000|2020-05-13 14:40:00|248.8|247.5|247.3|246|249.3|247.8|245.8|244.5|1451
1589381100000|2020-05-13 14:45:00|247|245.8|245|243.8|248|246.8|245|243.5|1013
1589381400000|2020-05-13 14:50:00|245.3|244|246.3|245|246.5|245.3|245.3|244|879
1589381700000|2020-05-13 14:55:00|246.5|245.3|245.8|244.5|246.8|245.5|245.5|244.3|1807
1589382000000|2020-05-13 15:00:00|246|244.8|245.8|244.5|246|244.8|244|242.8|1231
1589382300000|2020-05-13 15:05:00|245.5|244.3|244.8|243.5|247.8|246.5|244.8|243.5|1277
1589382600000|2020-05-13 15:10:00|244.5|243.3|244|242.8|245|243.8|242.8|241.5|3075
1589382900000|2020-05-13 15:15:00|243.8|242.5|245|243.5|246.3|245|243.8|242.5|1116
1589383200000|2020-05-13 15:20:00|244.8|243.8|246|244.8|246.5|245.3|244|242.8|1812
1589383500000|2020-05-13 15:25:00|245.8|244.5|245.8|244.5|247|245.8|245|243.8|3057
1589383800000|2020-05-13 15:30:00|246|244.8|247.8|246.5|248|246.8|245.8|244.5|1847
1589384100000|2020-05-13 15:35:00|247.5|246.3|245|243.8|247.5|246.3|244.8|243.5|654
1589384400000|2020-05-13 15:40:00|245.3|244|247|245.8|247.5|246.3|245.3|244|536
1589384700000|2020-05-13 15:45:00|246.8|245.5|246.8|245.5|247|245.8|246|244.8|1571
1589385000000|2020-05-13 15:50:00|247|245.8|246.8|245.5|247.5|246.3|246.5|245.3|381
1589385300000|2020-05-13 15:55:00|246.5|245.3|246.3|245|246.5|245.3|245.8|244.3|540
1589385600000|2020-05-13 16:00:00|246|244.8|246.8|245.5|247.5|246.3|246|244.8|1428
1589385900000|2020-05-13 16:05:00|246.5|245.3|246|244.8|247|245.8|245.5|244.3|402
1589386200000|2020-05-13 16:10:00|246.3|245|246.3|244.8|246.5|245.3|245.8|244.5|757
1589386500000|2020-05-13 16:15:00|246|244.5|245.5|244.3|246.5|245.3|245.5|244.3|538
1589386800000|2020-05-13 16:20:00|245.8|244.5|245.8|244.3|246.3|245|245.5|244.3|610
1589387100000|2020-05-13 16:25:00|245.5|244.5|245.8|244.5|245.8|244.5|245.3|243.8|486
1589387400000|2020-05-13 16:30:00|245.5|244.3|246.3|245|246.5|245.3|245.5|244.3|288
1589387700000|2020-05-13 16:35:00|246|244.8|245.5|244.3|246.3|245|245.5|244.3|335
1589388000000|2020-05-13 16:40:00|245.3|244|245|243.8|245.3|244|244.5|243.3|651
1589388300000|2020-05-13 16:45:00|244.8|243.5|244.3|243|245|243.8|244|242.8|1219
1589388600000|2020-05-13 16:50:00|244.5|243.3|244.5|243.3|244.5|243.3|244|242.8|336
1589388900000|2020-05-13 16:55:00|244.8|243.5|244.5|243.3|244.8|243.5|244|242.8|237
1589389200000|2020-05-13 17:00:00|244.3|243|244|242.8|244.5|243.3|243.3|242|990
1589389500000|2020-05-13 17:05:00|244.3|243|243.8|242.5|244.3|243|243.5|242.3|300
1589389800000|2020-05-13 17:10:00|244|242.8|245.5|244.3|245.5|244.3|243.8|242.5|193
1589390100000|2020-05-13 17:15:00|245.8|244.5|245.8|244.5|246|244.8|245.3|244|439
1589390400000|2020-05-13 17:20:00|245.5|244.3|245.8|244.5|246.3|245|245.5|244.3|235
1589390700000|2020-05-13 17:25:00|245.5|244.3|246.8|245.5|246.8|245.5|245.5|244.3|1469
1589391000000|2020-05-13 17:30:00|246.5|245.3|246.3|245|247|245.8|246|244.8|335
1589391300000|2020-05-13 17:35:00|246|244.8|247.3|246|247.3|246|246|244.8|264
1589391600000|2020-05-13 17:40:00|247.5|246.3|246.3|245|247.5|246.3|246.3|245|295
1589391900000|2020-05-13 17:45:00|246.5|244.8|246.3|244.8|246.5|245|245.8|244.5|137
1589392200000|2020-05-13 17:50:00|246.5|245|246|244.8|246.8|245.5|246|244.8|137
1589392500000|2020-05-13 17:55:00|246.3|245|245.8|244.5|246.8|245.3|245.8|244.5|275
1589392800000|2020-05-13 18:00:00|246|244.8|244.8|243.5|246|244.8|244.8|243.5|317
1589393100000|2020-05-13 18:05:00|245|243.8|245.3|244|245.5|244.3|244.8|243.5|127
1589393400000|2020-05-13 18:10:00|245|243.8|244.5|243.3|245.3|244|244.5|243.3|260
1589393700000|2020-05-13 18:15:00|244.3|243|244.3|242.8|244.8|243.5|244|242.8|228
1589394000000|2020-05-13 18:20:00|244.5|243|243.5|242.3|245|243.8|243.3|242|662
1589394300000|2020-05-13 18:25:00|243.8|242.5|244.3|243|246|244.8|243.5|242.3|874
1589394600000|2020-05-13 18:30:00|244.5|243.3|244.5|243.3|244.8|243.5|243.5|242.3|443
1589394900000|2020-05-13 18:35:00|244.8|243|245|243.8|245.3|244|244.8|243|79
1589395200000|2020-05-13 18:40:00|245.3|243.5|245|243.8|245.3|243.8|244.8|243.5|309
1589395500000|2020-05-13 18:45:00|245.3|244|245.3|243.8|245.3|244|244.8|243.5|79
1589395800000|2020-05-13 18:50:00|245|244|245.3|244|245.3|244|245|243.8|13
1589396100000|2020-05-13 18:55:00|245|243.8|245|243.5|245.3|244|244.8|243.5|37
1589396400000|2020-05-13 19:00:00|245.3|243.8|245.5|244.3|245.5|244.3|245|243.8|25
1589396700000|2020-05-13 19:05:00|245.3|244|245|243.8|245.5|244.3|244.8|243.5|23
1589397000000|2020-05-13 19:10:00|245.3|244|245.3|243.8|245.3|244|245|243.8|19
1589397300000|2020-05-13 19:15:00|245|244|244.8|243.5|245|244|244.8|243.5|5
1589397600000|2020-05-13 19:20:00|245|243.3|244.5|243.3|245|243.5|244.5|243.3|230
1589397900000|2020-05-13 19:25:00|244.8|243.5|244.5|243.3|244.8|243.5|244.5|243.3|39
1589398200000|2020-05-13 19:30:00|244.3|243|244.8|243.5|244.8|243.5|244.3|243|56
1589398500000|2020-05-13 19:35:00|245|243.8|245|243.8|245|243.8|244.8|243.8|35
1589398800000|2020-05-13 19:40:00|245.3||245||245.3||245||17
1589399100000|2020-05-13 19:45:00|245.3|244|246|244.8|246|244.8|245|244|58
1589399400000|2020-05-13 19:50:00|245.8|244.5|246.3|245|246.3|245|245.8|244.5|44
1589399700000|2020-05-13 19:55:00|246|244.8|246|244.8|246|244.8|245.8|244.5|20
1589400000000|2020-05-13 20:00:00|246.3|245|246.3|245|246.3|245|246|244.8|11
1589400300000|2020-05-13 20:05:00|246.5|244.8|246.5|245.3|246.8|245.3|246.3|244.8|13
1589400600000|2020-05-13 20:10:00|246.8||246.5||246.8||246.5||8
1589400900000|2020-05-13 20:15:00|246.3|245|246.5|245.3|246.5|245.3|246.3|245|5
1589401200000|2020-05-13 20:20:00|246.8|245.5|247|245.8|247|245.8|246.5|245.5|20
1589401500000|2020-05-13 20:25:00|247.3|246|247.3|246|247.3|246|247.3|246|4
1589401800000|2020-05-13 20:30:00|247.5|246.3|248|246.8|248.3|247|247.5|246.3|152
1589402100000|2020-05-13 20:35:00|247.8|246.5|247.8|246.5|247.8|246.5|247.8|246.5|7
1589402400000|2020-05-13 20:40:00|247.5|246.3|247.5|246.3|247.8|246.3|247.5|246|11
1589402700000|2020-05-13 20:45:00|247.8|246.5|248.3|246.8|248.3|247|247|245.8|322
1589403000000|2020-05-13 20:50:00|248|246.5|247.5|246.3|248.3|246.8|247.5|246|17
1589403300000|2020-05-13 20:55:00|247.3|246|247.5|246.3|247.8|246.3|247.3|246|27
1589403600000|2020-05-13 21:00:00|247.8|246|248.5|246.3|248.5|246.5|247.8|246|2
1589405100000|2020-05-13 21:25:00||246.5||246.5||246.5||246.5|0
1589405400000|2020-05-13 21:30:00|248.3|246.3|248|246.3|248.3|246.3|248|246.3|0
1589405700000|2020-05-13 21:35:00|248.5||247.8||248.5||247.8||0
1589406000000|2020-05-13 21:40:00|248.5||248.5||248.5||248.5||0
1589418000000|2020-05-14 01:00:00|246.5|245|245|243.8|246.5|245.3|244.3|243|47
1589418300000|2020-05-14 01:05:00|244.8|243.5|245.3|243.8|245.3|243.8|244.5|243.3|7
1589418600000|2020-05-14 01:10:00|245.5|244|245|243.5|245.5|244|244.8|243.5|11
1589418900000|2020-05-14 01:15:00|244.8|243.8|245|243.8|245|243.8|244.8|243.3|4
1589419200000|2020-05-14 01:20:00|245.3|243.5|244.8|243.3|245.3|244|244.5|243.3|3
1589419500000|2020-05-14 01:25:00|244.5|243.5|244.5|243.3|244.8|243.5|244.5|243.3|3
1589419800000|2020-05-14 01:30:00|244.3|243|244.5|243|244.5|243.3|243.8|242.5|8
1589420100000|2020-05-14 01:35:00|244.3|242.8|244.3|242.8|244.3|243|243.5|242.3|15
1589420400000|2020-05-14 01:40:00|244|243|244.5|243|244.5|243.3|244|242.8|5
1589420700000|2020-05-14 01:45:00|244.3|242.8|244.8|243.5|245|243.8|244|242.8|15
1589421000000|2020-05-14 01:50:00|245|243.3|244.5|243.3|245|243.5|244.5|243.3|3
1589421300000|2020-05-14 01:55:00|244.8|243|244.8|243.3|244.8|243.3|244.5|243|3
1589421600000|2020-05-14 02:00:00|244.5|243|244.5|243|244.8|243.3|244.5|243|2
1589421900000|2020-05-14 02:05:00|244.3|242.8|243.8|242.5|244.3|243|243.5|242.3|6
1589422200000|2020-05-14 02:10:00|243.5|242.3|244|242.8|244|242.8|243.5|242.3|1
1589422500000|2020-05-14 02:15:00|243.8|242.5|244|242.8|244|242.8|243.5|242.3|0
1589422800000|2020-05-14 02:20:00|244.3|243|245|243.5|245.3|244|244.3|242.8|11
1589423100000|2020-05-14 02:25:00|245.3|243.8|244.8|243.5|245.3|243.8|244.8|243.5|2
1589423400000|2020-05-14 02:30:00|244.5|243.3|245.3|243.8|245.3|244|244.5|243|229
1589423700000|2020-05-14 02:35:00|245.5|244|245.3|244|245.5|244|245.3|243.8|3
1589424000000|2020-05-14 02:40:00|245.5|243.8|245.8|244.3|245.8|244.3|245.3|243.8|3
1589424300000|2020-05-14 02:45:00|246|244.5|245.5|244.3|246|244.5|245.5|244|3
1589424600000|2020-05-14 02:50:00|245.8|244.5|245.8|244.5|245.8|244.5|245.8|244.5|2
1589424900000|2020-05-14 02:55:00|246|244.3|245.8|244.3|246|244.5|245.5|244.3|3
1589425200000|2020-05-14 03:00:00|245.5|244|245.3|244|245.5|244|245|243.8|8
1589425500000|2020-05-14 03:05:00|245.5|244.3|245.3|244|245.5|244.3|245|243.8|13
1589425800000|2020-05-14 03:10:00|245|243.8|245.8|244.3|245.8|244.5|245|243.8|8
1589426100000|2020-05-14 03:15:00|245.5|244|246|244.8|246.3|245|245.3|244|14
1589426400000|2020-05-14 03:20:00|246.3|244.5|246.3|245|246.3|245|246|244.5|9
1589426700000|2020-05-14 03:25:00|246.5|244.8|246.5|245|246.8|245.5|246.3|244.8|10
1589427000000|2020-05-14 03:30:00|246.3|245.3|246.3|245|246.5|245.3|246.3|244.8|1
1589427300000|2020-05-14 03:35:00|246|244.8|246|244.5|246.3|245|245.8|244.5|7
1589427600000|2020-05-14 03:40:00|245.8|244.8|246.3|244.8|246.3|245|245.8|244.5|9
1589427900000|2020-05-14 03:45:00|246|244.5|245.5|244.3|246|244.5|245.5|244.3|3
1589428200000|2020-05-14 03:50:00|245.3|244|245.8|244.5|245.8|244.5|245.3|244|5
1589428500000|2020-05-14 03:55:00|246|244.3|245.8|244.5|246|244.5|245.8|244.3|9
1589428800000|2020-05-14 04:00:00|246|244.8|246|244.8|246|244.8|245.8|244.5|3
1589429100000|2020-05-14 04:05:00|246.3|245|246.5|245|246.5|245.3|246.3|244.8|4
1589429400000|2020-05-14 04:10:00|246.3|245.3|246.3|245|246.5|245.3|246.3|244.8|2
1589429700000|2020-05-14 04:15:00|246|244.8|246.3|245|246.5|245|246|244.8|2
1589430000000|2020-05-14 04:20:00|246.5|245.3|246.3|244.8|246.5|245.3|246.3|244.8|10
1589430300000|2020-05-14 04:25:00|246|245|246|244.8|246.3|245|246|244.8|0
1589430600000|2020-05-14 04:30:00|245.8|244.5|245.8|244.5|246|244.8|245.5|244.3|22
1589430900000|2020-05-14 04:35:00|246|244.3|245.8|244.5|246|244.8|245.8|244.3|13
1589431200000|2020-05-14 04:40:00|245.5|244.3|245.8|244.5|245.8|244.5|245.5|244.3|10
1589431500000|2020-05-14 04:45:00|245.5|244.3|246|244.5|246|244.5|245.5|244.3|10
1589431800000|2020-05-14 04:50:00|246.3|244.8|245.5|244.3|246.3|245|245.3|244|42
1589432100000|2020-05-14 04:55:00|245.3|244|245.3|244|245.5|244.3|245.3|244|13
1589432400000|2020-05-14 05:00:00|245|243.8|245|243.8|245.5|244|244.8|243.5|26
1589432700000|2020-05-14 05:05:00|244.8|243.5|245|243.8|245|243.8|244.8|243.5|10
1589433000000|2020-05-14 05:10:00|244.8|243.5|245|243.8|245|243.8|244.8|243.5|6
1589433300000|2020-05-14 05:15:00|244.8|243.5|245.5|244.3|245.8|244.5|244.8|243.5|9
1589433600000|2020-05-14 05:20:00|245.3|244|246|244.5|246.3|244.8|245.3|244|4
1589433900000|2020-05-14 05:25:00|245.8|244.3|245.5|244.3|246|244.5|245.5|244.3|2
1589434200000|2020-05-14 05:30:00|245.3|244|245.5|244.3|245.5|244.3|245.3|244|2
1589434500000|2020-05-14 05:35:00|245.8|244.5|246.8|245.5|246.8|245.5|245.8|244.5|41
1589434800000|2020-05-14 05:40:00|246.5|245.3|246.5|245|246.8|245.3|246.3|245|24
1589435100000|2020-05-14 05:45:00|246.3|245.3|246.8|245.5|247|245.8|246.3|245|17
1589435400000|2020-05-14 05:50:00|246.5|245.3|247.5|246|247.8|246.5|246.5|245.3|22
1589435700000|2020-05-14 05:55:00|247.3|246.3|247.5|246.3|247.8|246.3|247.3|246|31
1589436000000|2020-05-14 06:00:00|247.8|246.5|246.8|245.3|248|246.5|246.5|245.3|83
1589436300000|2020-05-14 06:05:00|246.5|245|247|245.5|247|245.5|246|244.8|20
1589436600000|2020-05-14 06:10:00|246.8|245.3|245.8|244.3|246.8|245.3|245.5|244.3|20
1589436900000|2020-05-14 06:15:00|245.5|244.5|245.5|244.3|245.8|244.5|245.3|244|34
1589437200000|2020-05-14 06:20:00|245.8|244.5|246.5|245|246.5|245|245.5|244.3|76
1589437500000|2020-05-14 06:25:00|246.3|245.3|246|244.8|246.8|245.3|246|244.8|30
1589437800000|2020-05-14 06:30:00|246.3|245|247|245.5|247|245.8|246.3|244.8|64
1589438100000|2020-05-14 06:35:00|246.8|245.3|247|245.8|247|245.8|246.5|245.3|19
1589438400000|2020-05-14 06:40:00|247.3|246|247|245.8|247.5|246|246.8|245.5|26
1589438700000|2020-05-14 06:45:00|246.8|245.5|247.5|246|247.5|246.3|246.5|245.3|24
1589439000000|2020-05-14 06:50:00|247.3|246.3|248|246.8|248.3|247|247.3|246|51
1589439300000|2020-05-14 06:55:00|248.3|247|248.5|247.3|248.5|247.3|248|246.5|98
1589439600000|2020-05-14 07:00:00|248.3|247|248.5|247.3|249|247.8|248.3|247|130
1589439900000|2020-05-14 07:05:00|248.8|247.5|248.5|247.3|249|247.8|248|246.8|144
1589440200000|2020-05-14 07:10:00|248.8|247.5|249.8|248.5|250.3|248.8|248.5|247.3|245
1589440500000|2020-05-14 07:15:00|250|248.8|250.5|249.3|250.8|249.5|249.8|248.8|156
1589440800000|2020-05-14 07:20:00|250.8|249.5|250.3|249|251.3|250|250.3|249|208
1589441100000|2020-05-14 07:25:00|250.5|249.3|249.8|248.3|250.8|249.5|249.5|248.3|177
1589441400000|2020-05-14 07:30:00|249.5|248.5|249.5|248.3|250.5|249.3|249.5|248.3|1154
1589441700000|2020-05-14 07:35:00|249.8|248.5|249.8|248.5|250|248.8|249.5|248.3|489
1589442000000|2020-05-14 07:40:00|249.5|248.3|249.5|248|249.5|248.3|249|247.8|288
1589442300000|2020-05-14 07:45:00|249.3|248.3|249.5|248|249.8|248.5|249.3|248|125
1589442600000|2020-05-14 07:50:00|249.3|248.3|248.8|247.5|249.5|248.3|248.5|247.3|246
1589442900000|2020-05-14 07:55:00|249|247.8|248.8|247.5|249.5|248.3|248.5|247.3|211
1589443200000|2020-05-14 08:00:00|249|247.8|248.8|247.5|249|247.8|248.3|247|324
1589443500000|2020-05-14 08:05:00|249|247.8|250|248.8|250.5|249.3|248.8|247.8|569
1589443800000|2020-05-14 08:10:00|250.3|249|250.5|249.3|250.5|249.3|250|249|106
1589444100000|2020-05-14 08:15:00|250.3|249|249.3|248|250.5|249.3|249.3|248|603
1589444400000|2020-05-14 08:20:00|249.5|248.3|251.5|250.3|251.8|250.5|249|247.8|1071
1589444700000|2020-05-14 08:25:00|251.3|250|251.5|250.3|252.8|251.5|250.8|249.5|2613
1589445000000|2020-05-14 08:30:00|251.8|250.5|251|249.8|251.8|250.5|250.5|249.3|784
1589445300000|2020-05-14 08:35:00|250.8|249.5|250.5|249.3|251.3|250|250.5|249.3|257
1589445600000|2020-05-14 08:40:00|250.3|249|249.8|248.5|250.5|249.3|249.8|248.5|353
1589445900000|2020-05-14 08:45:00|249.5|248.3|249.8|248.5|250|248.8|249.3|247.8|250
1589446200000|2020-05-14 08:50:00|250|248.8|249.8|248.5|250|248.8|249.3|247.8|169
1589446500000|2020-05-14 08:55:00|250|248.8|250.3|249|250.5|249.3|249.8|248.5|269
1589446800000|2020-05-14 09:00:00|250.5|249.3|250|248.8|250.5|249.3|249.5|248.3|459
1589447100000|2020-05-14 09:05:00|250.3|249|248.8|247.5|250.3|249|248.8|247.5|1246
1589447400000|2020-05-14 09:10:00|248.5|247.3|250.5|249.3|250.5|249.3|248.5|247.3|441
1589447700000|2020-05-14 09:15:00|250.8|249.5|251.3|250|251.8|250.5|250.5|249.3|344
1589448000000|2020-05-14 09:20:00|251.5|250.3|251|249.8|251.5|250.3|250.8|249.5|282
1589448300000|2020-05-14 09:25:00|251.3|250|250.8|249.5|251.5|250.3|250.8|249.5|1091
1589448600000|2020-05-14 09:30:00|251|249.8|251.5|250.3|251.8|250.5|251|249.5|173
1589448900000|2020-05-14 09:35:00|251.8|250.5|252|250.8|252|250.8|251.5|250.3|526
1589449200000|2020-05-14 09:40:00|252.3|251|251.5|250.3|252.3|251|251.3|250|337
1589449500000|2020-05-14 09:45:00|251.8|250.5|251.5|250.3|251.8|250.5|250.8|249.5|543
1589449800000|2020-05-14 09:50:00|251.8|250.5|251.5|250.3|252.3|251|251.5|250.3|186
1589450100000|2020-05-14 09:55:00|251.8|250.5|251.8|250.5|252|250.8|251.5|250.3|305
1589450400000|2020-05-14 10:00:00|251.5|250.3|252.3|251|252.5|251.3|251.5|250.3|448
1589450700000|2020-05-14 10:05:00|252.5|251.3|252.8|251.3|252.8|251.5|252|250.8|241
1589451000000|2020-05-14 10:10:00|252.5|251|251.8|250.3|252.5|251|251.5|250.3|232
1589451300000|2020-05-14 10:15:00|251.5|250.5|252|250.8|252.3|251|251.5|250.3|201
1589451600000|2020-05-14 10:20:00|252.3|251|252|250.8|252.8|251.5|252|250.8|125
1589451900000|2020-05-14 10:25:00|252.3|251|251.8|250.5|252.5|251.3|251.5|250.3|194
1589452200000|2020-05-14 10:30:00|252|250.8|251.3|250|252.3|251|251.3|250|3038
1589452500000|2020-05-14 10:35:00|251.5|250.3|251.5|250.3|251.5|250.3|250.5|249|324
1589452800000|2020-05-14 10:40:00|251.3|250|251.5|250.3|251.8|250.5|251.3|250|139
1589453100000|2020-05-14 10:45:00|251.8|250.5|251|249.8|252|250.8|251|249.8|470
1589453400000|2020-05-14 10:50:00|251.3|250|251.5|250.3|252|250.8|251|249.8|154
1589453700000|2020-05-14 10:55:00|251.8|250.5|252.3|251|252.5|251.3|251.8|250.3|405
1589454000000|2020-05-14 11:00:00|252.5|251.3|252.3|251|253|251.8|252.3|251|146
1589454300000|2020-05-14 11:05:00|252|250.8|252.3|251|252.8|251.5|252|250.8|121
1589454600000|2020-05-14 11:10:00|252|250.8|250.5|249.3|252.3|250.8|250.5|249.3|747
1589454900000|2020-05-14 11:15:00|250.8|249.5|251|249.8|251.3|250|250.5|249.3|284
1589455200000|2020-05-14 11:20:00|251.3|250|251.3|249.8|251.3|250|250.3|249|218
1589455500000|2020-05-14 11:25:00|251|249.5|251|249.8|251.3|250|250.8|249.5|270
1589455800000|2020-05-14 11:30:00|250.8|249.5|251.3|250|251.3|250|250.3|249|101
1589456100000|2020-05-14 11:35:00|251|249.8|251|249.8|251.3|250|250.8|249.5|92
1589456400000|2020-05-14 11:40:00|250.8|249.5|250.5|249.3|250.8|249.5|250|248.8|199
1589456700000|2020-05-14 11:45:00|250.8|249.5|250.5|249|250.8|249.5|250.3|249|104
1589457000000|2020-05-14 11:50:00|250.3|249.3|250.3|249|250.5|249.3|250.3|249|614
1589457300000|2020-05-14 11:55:00|250.5|249.3|250.3|249|250.8|249.5|250|248.8|234
1589457600000|2020-05-14 12:00:00|250.5|249.3|248.5|247.3|250.5|249.3|248.5|247.3|342
1589457900000|2020-05-14 12:05:00|248.8|247.5|249.5|248.3|249.8|248.5|248.8|247.5|431
1589458200000|2020-05-14 12:10:00|249.3|248|249.5|248.3|250|248.8|249|247.8|754
1589458500000|2020-05-14 12:15:00|249.8|248.5|249.5|248.3|250|248.8|249.3|248|182
1589458800000|2020-05-14 12:20:00|249.3|248|249|247.8|249.8|248.5|249|247.8|272
1589459100000|2020-05-14 12:25:00|249.3|248|249.5|248.3|249.8|248.5|249|247.8|157
1589459400000|2020-05-14 12:30:00|249.3|248|249.3|248|249.8|248.5|249|247.8|242
1589459700000|2020-05-14 12:35:00|249|247.8|249.3|248|249.3|248|248.8|247.5|491
1589460000000|2020-05-14 12:40:00|249.5|248.3|249|247.8|249.5|248.3|249|247.8|172
1589460300000|2020-05-14 12:45:00|249.3|248|249.3|248|249.8|248.5|249|247.8|107
1589460600000|2020-05-14 12:50:00|249.5|248.3|250.5|249|250.5|249.3|249.5|248.3|355
1589460900000|2020-05-14 12:55:00|250.3|249.3|251.5|250.3|252|250.5|250.3|249|1074
1589461200000|2020-05-14 13:00:00|251.8|250.5|251.3|250|251.8|250.5|250.5|249.3|497
1589461500000|2020-05-14 13:05:00|251|249.8|251.8|250.5|251.8|250.5|251|249.8|1145
1589461800000|2020-05-14 13:10:00|251.5|250.3|252|250.8|252|250.8|251.3|249.8|439
1589462100000|2020-05-14 13:15:00|251.8|250.5|252|250.8|252.3|251|251.3|250|527
1589462400000|2020-05-14 13:20:00|252.3|251|252.3|251|252.5|251.3|251.8|250.5|396
1589462700000|2020-05-14 13:25:00|252|250.8|251.8|250.5|252.5|251.3|251.8|250.5|398
1589463000000|2020-05-14 13:30:00|252|250.8|252.8|251.5|253|251.8|251.8|250.5|503
1589463300000|2020-05-14 13:35:00|253|251.8|253.3|252|254|252.8|252.8|251.3|847
1589463600000|2020-05-14 13:40:00|253.5|252.3|254.5|253.3|254.5|253.3|253.3|252|617
1589463900000|2020-05-14 13:45:00|254.8|253.5|253|251.8|254.8|253.5|252.8|251.5|670
1589464200000|2020-05-14 13:50:00|252.8|251.5|251.8|250.5|253|251.8|251.8|250.3|979
1589464500000|2020-05-14 13:55:00|252|250.8|252|250.5|252.5|251.3|251.8|250.5|655
1589464800000|2020-05-14 14:00:00|251.8|250.3|251|249.8|252|250.8|251|249.8|767
1589465100000|2020-05-14 14:05:00|250.8|249.5|252.5|251.3|252.5|251.3|250.8|249.5|550
1589465400000|2020-05-14 14:10:00|252.3|251|253.5|252.3|253.8|252.5|252.3|251|478
1589465700000|2020-05-14 14:15:00|253.8|252.5|253.3|252|254.3|253|253|251.8|613
1589466000000|2020-05-14 14:20:00|253.5|252.3|254.8|253.5|254.8|253.5|253.5|252.3|1080
1589466300000|2020-05-14 14:25:00|254.5|253.3|255|253.8|255.3|254|254.5|253.3|654
1589466600000|2020-05-14 14:30:00|255.3|254|255|253.8|255.5|254.3|254.3|253|983
1589466900000|2020-05-14 14:35:00|254.8|253.5|254.8|253.5|255.5|254.3|253.8|252.5|878
1589467200000|2020-05-14 14:40:00|255|253.8|254.8|253.5|255.3|254|254|252.8|1443
1589467500000|2020-05-14 14:45:00|255|253.8|256.5|255.3|256.5|255.3|254|252.8|1787
1589467800000|2020-05-14 14:50:00|256.3|255|257.8|256.5|258|256.8|256|254.8|930
1589468100000|2020-05-14 14:55:00|257.5|256.3|257.3|256|257.8|256.5|256|254.8|709
1589468400000|2020-05-14 15:00:00|257.5|256.3|257.5|256|259.5|258.3|257.3|256|2010
1589468700000|2020-05-14 15:05:00|257.8|256.3|256.5|255.3|258|256.8|256.3|255|1285
1589469000000|2020-05-14 15:10:00|256.8|255.5|256|254.8|257.5|256.3|254.8|253.5|2514
1589469300000|2020-05-14 15:15:00|256.3|255|258|256.8|258.8|257.3|256|254.5|958
1589469600000|2020-05-14 15:20:00|258.3|257|256.3|255|259|257.8|256.3|255|1132
1589469900000|2020-05-14 15:25:00|256.5|255.3|255.3|254|257|255.8|255.3|254|2941
1589470200000|2020-05-14 15:30:00|255.5|254.3|257.3|256|257.8|256.5|255.5|254.3|1496
1589470500000|2020-05-14 15:35:00|257.5|255.8|257.5|256.3|258.3|257|257.3|255.8|1957
1589470800000|2020-05-14 15:40:00|257.8|256.5|257.3|256|257.8|256.5|256.8|255.5|733
1589471100000|2020-05-14 15:45:00|257.5|255.8|256.3|255|257.5|256|256|254.8|508
1589471400000|2020-05-14 15:50:00|256.5|255.3|257.5|256.3|257.5|256.3|256.3|255|304
1589471700000|2020-05-14 15:55:00|257.3|256|257.3|256|257.5|256.3|256.8|255.5|514
1589472000000|2020-05-14 16:00:00|257.5|256.3|258|256.8|258|256.8|257.3|256|326
1589472300000|2020-05-14 16:05:00|257.8|256.5|258|256.8|258.5|257.3|257.8|256.5|780
1589472600000|2020-05-14 16:10:00|258.3|257|258.5|257.3|258.5|257.3|258|256.8|198
1589472900000|2020-05-14 16:15:00|258.3|257|258.5|257.3|258.8|257.5|258.3|257|349
1589473200000|2020-05-14 16:20:00|258.8|257.5|259.8|258.5|259.8|258.5|258.5|257.3|478
1589473500000|2020-05-14 16:25:00|259.5|258.3|259.8|258.5|259.8|258.5|259.3|258|492
1589473800000|2020-05-14 16:30:00|260|258.8|259.8|258.5|260|258.8|259.5|258.3|246
1589474100000|2020-05-14 16:35:00|259.5|258.3|259.5|258.3|259.8|258.5|259.3|258|258
1589474400000|2020-05-14 16:40:00|259.8|258.5|261|259.8|261.3|260|259.5|258.3|737
1589474700000|2020-05-14 16:45:00|261.3|260|262|260.8|262|260.8|261.3|260|1480
1589475000000|2020-05-14 16:50:00|261.8|260.5|262.5|261.3|262.8|261.5|261.3|260|648
1589475300000|2020-05-14 16:55:00|262.8|261.5|261.8|260.5|263|261.8|261.8|260.5|438
1589475600000|2020-05-14 17:00:00|262|260.8|261|259.8|262|260.8|261|259.8|385
1589475900000|2020-05-14 17:05:00|261.3|260|261.3|260|261.8|260.5|261|259.8|285
1589476200000|2020-05-14 17:10:00|261.5|260.3|261.3|260|261.8|260.5|261|259.8|282
1589476500000|2020-05-14 17:15:00|261.5|260.3|261.8|260.5|262|260.8|261.3|260|264
1589476800000|2020-05-14 17:20:00|262|260.8|262.5|261.3|262.8|261.5|262|260.8|464
1589477100000|2020-05-14 17:25:00|262.8|261.5|262.3|261|262.8|261.5|262|260.8|297
1589477400000|2020-05-14 17:30:00|262.5|261.3|262.5|261.3|263.3|262|262.5|261|329
1589477700000|2020-05-14 17:35:00|262.3|261|261.8|260.5|262.3|261|261.3|260|468
1589478000000|2020-05-14 17:40:00|262|260.8|261|259.8|262|260.8|260.8|259.5|362
1589478300000|2020-05-14 17:45:00|261.3|260|262.3|261|262.5|261.3|261.3|260|263
1589478600000|2020-05-14 17:50:00|262|260.8|262.5|261.3|262.8|261.5|261.8|260.3|251
1589478900000|2020-05-14 17:55:00|262.8|261.5|262.3|260.8|262.8|261.5|261.8|260.5|460
1589479200000|2020-05-14 18:00:00|262|261|261.3|260|262.3|261|260.5|259.3|540
1589479500000|2020-05-14 18:05:00|261.5|260.3|260.8|259.5|261.5|260.3|260.8|259.5|383
1589479800000|2020-05-14 18:10:00|261|259.8|261.3|260|261.3|260|260.5|259.3|330
1589480100000|2020-05-14 18:15:00|261|259.8|261.5|260.3|261.8|260.3|260.5|259.3|313
1589480400000|2020-05-14 18:20:00|261.8|260.5|263.8|262.5|264|262.8|261.5|260.3|600
1589480700000|2020-05-14 18:25:00|263.5|262.3|263.3|262|265.3|263.8|262.5|261.3|1035
1589481000000|2020-05-14 18:30:00|263.5|262.3|264|262.8|264|262.8|263|261.5|276
1589481300000|2020-05-14 18:35:00|263.8|262.5|263.8|262.3|264.3|263|263.5|262.3|62
1589481600000|2020-05-14 18:40:00|263.5|262|263.5|262.3|263.8|262.5|263|261.8|248
1589481900000|2020-05-14 18:45:00|263.8|262.5|263.5|262.3|264|262.5|263.5|262|53
1589482200000|2020-05-14 18:50:00|263.8|262.5|263.8|262.3|264|262.5|263.3|262|43
1589482500000|2020-05-14 18:55:00|263.5|262.5|264.3|263|264.3|263|263.5|262.3|44
1589482800000|2020-05-14 19:00:00|264|262.8|263.5|262.3|264.3|263|263.5|262.3|31
1589483100000|2020-05-14 19:05:00|263.8|262.5|263.3|262|263.8|262.5|263.3|262|20
1589483400000|2020-05-14 19:10:00|263.5|262.3|263.5|262.3|263.5|262.3|263.5|262|24
1589483700000|2020-05-14 19:15:00|263.8|262.5|263.8|262.5|263.8|262.5|263.5|262.3|33
1589484000000|2020-05-14 19:20:00|263.5|262.3|264.3|263|264.3|263|263.5|262.3|41
1589484300000|2020-05-14 19:25:00|264.5|262.8|264.5|263.3|264.8|263.5|264|262.8|232
1589484600000|2020-05-14 19:30:00|264.8|263.5|264|262.8|264.8|263.5|263.8|262.5|964
1589484900000|2020-05-14 19:35:00|264.3|263|264.8|263.3|264.8|263.5|264|262.8|1561
1589485200000|2020-05-14 19:40:00|264.5|263.5|264.3|263|264.8|263.5|264|262.8|210
1589485500000|2020-05-14 19:45:00|264.5|263.3|265.5|264|265.5|264.3|264.3|262.8|804
1589485800000|2020-05-14 19:50:00|265.3|264.3|265.3|264|265.8|264.5|265.3|263.8|367
1589486100000|2020-05-14 19:55:00|265|263.8|266|264.8|266|264.8|265|263.8|102
1589486400000|2020-05-14 20:00:00|266.3|264.5|266|264.8|266.3|264.8|265.8|264.5|49
1589486700000|2020-05-14 20:05:00|266.3|265|266.8|265.5|267|265.8|266.3|264.8|75
1589487000000|2020-05-14 20:10:00|266.5|265.3|266.8|265.5|267.3|266|266.5|265.3|429
1589487300000|2020-05-14 20:15:00|267|265.8|267|265.8|267.3|265.8|266.8|265.5|23
1589487600000|2020-05-14 20:20:00|266.8|265.5|267|265.8|267|265.8|266.8|265.5|35
1589487900000|2020-05-14 20:25:00|266.8|265.5|267.3|266|267.5|266.3|266.8|265.5|25
1589488200000|2020-05-14 20:30:00|267.5|265.8|267.5|266|267.5|266.3|267.3|265.8|12
1589488500000|2020-05-14 20:35:00|267.3|266.3|267.3|265.8|267.5|266.3|267.3|265.8|7
1589488800000|2020-05-14 20:40:00|267|266|267.5|266|267.8|266.3|267|266|15
1589489100000|2020-05-14 20:45:00|267.3|265.8|267|265.8|267.5|266.3|266.8|265.5|116
1589489400000|2020-05-14 20:50:00|266.8|265.5|266.8|265.5|267|265.8|266.5|265.3|93
1589489700000|2020-05-14 20:55:00|267|265.8|267.3|266|267.5|266|266.8|265.5|20
1589490000000|2020-05-14 21:00:00|267.8|265.8|267.8|265.8|268|266.3|267.5|265.3|3
1589490300000|2020-05-14 21:05:00||266.3||266.3||266.3||266.3|0
1589490600000|2020-05-14 21:10:00|268|266.5|268|265.8|268|266.8|268|265.3|9
1589490900000|2020-05-14 21:15:00||266||265.8||266||265.8|0
1589491800000|2020-05-14 21:30:00||266||265.3||266||265.3|0
1589492100000|2020-05-14 21:35:00|267.8|266|268|265.3|268|266.8|267.8|265.3|0
1589492400000|2020-05-14 21:40:00||265.5||265.5||265.5||265.5|3
1589493300000|2020-05-14 21:55:00|267|265.3|267.5|265|267.5|265.3|266.5|265|1
1589504400000|2020-05-15 01:00:00|265|263.5|265.8|264.5|265.8|264.5|265|263.5|13
1589504700000|2020-05-15 01:05:00|266|264.3|265.8|264.3|266|264.8|265.5|264.3|28
1589505000000|2020-05-15 01:10:00|265.5|264.5|266|264.8|266|264.8|265.5|264.3|13
1589505300000|2020-05-15 01:15:00|266.3|265|266.5|265|266.8|265.3|266|264.8|11
1589505600000|2020-05-15 01:20:00|266.3|265.3|266.8|265.3|266.8|265.5|266.3|264.8|8
1589505900000|2020-05-15 01:25:00|266.5|265.5|266.5|265.3|267|265.8|266.5|265.3|6
1589506200000|2020-05-15 01:30:00|266.8|265.5|267|265.5|267.3|266|266.5|265|22
1589506500000|2020-05-15 01:35:00|267.3|265.8|267|265.5|267.3|266|266.8|265.5|4
1589506800000|2020-05-15 01:40:00|266.8|265.8|266.8|265.5|267|265.8|266.8|265.5|1
1589507100000|2020-05-15 01:45:00|267|265.3|266.8|265.5|267|265.5|266.8|265.3|4
1589507400000|2020-05-15 01:50:00|267|265.3|267|265.8|267.5|266.3|267|265.3|4
1589507700000|2020-05-15 01:55:00|267.3|265.5|267|265.8|267.3|265.8|267|265.5|0
1589508000000|2020-05-15 02:00:00|267.3|265.5|266.5|265.3|267.3|265.8|266.5|265.3|2
1589508300000|2020-05-15 02:05:00|266.8|265|266.5|265.3|266.8|265.5|266.5|265|2
1589508600000|2020-05-15 02:10:00|266.8|265.5|266.5|265.3|266.8|265.5|266.5|265.3|3
1589508900000|2020-05-15 02:15:00|266.3|265|266.5|265|266.8|265.3|266.3|265|3
1589509200000|2020-05-15 02:20:00|266.3|265.3|266.3|265|266.5|265.3|266.3|265|2
1589509500000|2020-05-15 02:25:00|266.5|265.3|266.8|265.3|267|265.8|266.3|265.3|6
1589509800000|2020-05-15 02:30:00|267|265.5|267|265.5|267.3|265.8|266.8|265.5|4
1589510100000|2020-05-15 02:35:00|266.8|265.3|266.5|265|267|265.5|266.5|265|22
1589510400000|2020-05-15 02:40:00|266.3|265.3|266.5|265|266.5|265.3|266.3|265|9
1589510700000|2020-05-15 02:45:00|266.8|265.3|266.5|265|266.8|265.5|266.5|265|11
1589511000000|2020-05-15 02:50:00|266.8|265.3|266.5|265.3|266.8|265.5|266.5|265|14
1589511300000|2020-05-15 02:55:00|266.8|265|266.5|265.3|266.8|265.5|266.3|265|23
1589511600000|2020-05-15 03:00:00|266.3|265|266.3|265|266.5|265.3|266.3|265|9
1589511900000|2020-05-15 03:05:00|266.5|265.3|266.3|265|266.5|265.3|266.3|265|24
1589512200000|2020-05-15 03:10:00|266.5|265.3|266.5|265|266.5|265.3|266.3|265|0
1589512500000|2020-05-15 03:15:00|266.3|265.3|266.5|265.3|266.8|265.5|266.3|265.3|11
1589512800000|2020-05-15 03:20:00|266.8|265|266.5|265.3|266.8|265.3|266.5|265|2
1589513100000|2020-05-15 03:25:00|266.8|265.5|267|265.5|267|265.8|266.8|265.5|13
1589513400000|2020-05-15 03:30:00|266.8|265.8|267.5|266|267.8|266.3|266.8|265.8|16
1589513700000|2020-05-15 03:35:00|267.8|266.3|267.8|266.3|268|266.8|267.5|266.3|13
1589514000000|2020-05-15 03:40:00|267.5|266.5|267.8|266.3|268|266.8|267.5|266.3|11
1589514300000|2020-05-15 03:45:00|268|266.5|267.8|266.5|268|266.5|267.8|266.3|2
1589514600000|2020-05-15 03:50:00|268|266.3|268|266.8|268.3|267|268|266.3|9
1589514900000|2020-05-15 03:55:00|268.3|267|268.3|267|268.3|267|268.3|266.8|0
1589515200000|2020-05-15 04:00:00|268.5|267.3|268.3|267|268.5|267.3|268.3|267|16
1589515500000|2020-05-15 04:05:00|268.5|267.3|269|267.8|269|267.8|268.5|267.3|24
1589515800000|2020-05-15 04:10:00|268.8|267.5|268.8|267.5|268.8|267.8|268.8|267.5|3
1589516100000|2020-05-15 04:15:00|268.5|267.3|268.5|267.3|268.8|267.5|268.5|267.3|10
1589516400000|2020-05-15 04:20:00|268.8||268.8||268.8||268.5||1
1589516700000|2020-05-15 04:25:00|268.5|267|268.5|267.3|268.5|267.3|268.5|267|5
1589517000000|2020-05-15 04:30:00|268.3|267|268.5|267.3|269|267.8|268.3|267|14
1589517300000|2020-05-15 04:35:00|268.8|267.5|268.8|267.5|268.8|267.5|268.8|267.5|8
1589517600000|2020-05-15 04:40:00|||||||||3
1589517900000|2020-05-15 04:45:00|268.5|267.3|269|267.8|269|267.8|268.5|267.3|8
1589518200000|2020-05-15 04:50:00|269.3|268|269|267.8|269.3|268|269|267.8|45
1589518800000|2020-05-15 05:00:00|269.3|268|269.8|268.5|269.8|268.5|269.3|268|18
1589519100000|2020-05-15 05:05:00|269.5|268.3|269.5|268.3|269.8|268.5|269.3|268|20
1589519400000|2020-05-15 05:10:00|269.3|268|270|268.5|270|268.8|269.3|268|37
1589519700000|2020-05-15 05:15:00|269.8|268.8|270|268.8|270.3|269|269.8|268.5|48
1589520000000|2020-05-15 05:20:00|269.8|268.5|269.8|268.5|270|268.8|269.8|268.5|19
1589520300000|2020-05-15 05:25:00|270|268.8|270|268.8|270.3|268.8|270|268.5|57
1589520600000|2020-05-15 05:30:00|269.8|268.5|270.5|269.3|270.5|269.3|269.8|268.5|774
1589520900000|2020-05-15 05:35:00|270.8|269.5|271|269.8|271.3|270|270.5|269.3|71
1589521200000|2020-05-15 05:40:00|271.3|270|271.3|270|271.5|270.3|271|269.8|29
1589521500000|2020-05-15 05:45:00|271|269.8|270.8|269.5|271|269.8|270.5|269.3|29
1589521800000|2020-05-15 05:50:00|271|269.3|271|269.8|271|269.8|270.8|269.3|7
1589522100000|2020-05-15 05:55:00|271.3|270|271.3|270|271.3|270|271.3|270|16
1589522400000|2020-05-15 06:00:00|271|269.8|273|271.5|273|271.8|271|269.8|363
1589522700000|2020-05-15 06:05:00|272.8|271.8|273.5|272.3|273.5|272.3|272.8|271.5|58
1589523000000|2020-05-15 06:10:00|273.3|272|273.8|272.5|273.8|272.5|273.3|272|52
1589523300000|2020-05-15 06:15:00|273.5|272.3|274.8|273.5|275|273.8|273.5|272.3|756
1589523600000|2020-05-15 06:20:00|274.5|273.3|273.8|272.5|275|273.8|273.8|272.3|299
1589523900000|2020-05-15 06:25:00|274|272.8|274.3|273|274.8|273.5|273.8|272.5|257
1589524200000|2020-05-15 06:30:00|274|272.8|273.5|272.3|274.3|273|273.3|272|73
1589524500000|2020-05-15 06:35:00|273.3|272|272|270.8|273.5|272.3|271.3|270|716
1589524800000|2020-05-15 06:40:00|271.8|270.5|272.3|271|272.5|271.3|271.8|270.5|51
1589525100000|2020-05-15 06:45:00|272|270.8|272.3|271|272.8|271.5|272|270.8|52
1589525400000|2020-05-15 06:50:00|272|270.8|273|271.8|273.3|272|272|270.8|327
1589525700000|2020-05-15 06:55:00|273.3|272|273.3|272|274|272.8|273|271.5|500
1589526000000|2020-05-15 07:00:00|273.5|272.3|274.5|273.3|274.8|273.5|273.3|272.3|233
1589526300000|2020-05-15 07:05:00|274.8|273.5|274.3|273|274.8|273.5|274|272.8|686
1589526600000|2020-05-15 07:10:00|274.5|273.3|273.8|272.5|274.5|273.3|273.5|272.3|280
1589526900000|2020-05-15 07:15:00|274|272.3|273.5|272.3|274.5|273.3|273.5|272.3|204
1589527200000|2020-05-15 07:20:00|273.3|272|274.3|273|274.3|273|273.3|272|150
1589527500000|2020-05-15 07:25:00|274|272.8|274.8|273.5|275.3|273.8|274|272.8|370
1589527800000|2020-05-15 07:30:00|274.5|273.3|275|273.5|275|273.8|274.3|273|257
1589528100000|2020-05-15 07:35:00|274.8|273.8|275.5|274.3|275.5|274.3|274.5|273.3|175
1589528400000|2020-05-15 07:40:00|275.8|274.5|276|274.8|276.5|275.3|275.8|274.3|622
1589528700000|2020-05-15 07:45:00|275.8|274.5|275.3|274|276|274.8|275|273.8|343
1589529000000|2020-05-15 07:50:00|275.5|274.3|275.5|274.3|276|274.8|275.3|274|243
1589529300000|2020-05-15 07:55:00|275.3|274|275|273.8|276|274.8|275|273.8|446
1589529600000|2020-05-15 08:00:00|275.3|274|275.5|274.3|275.5|274.3|274.5|273.3|280
1589529900000|2020-05-15 08:05:00|275.3|274|276|274.8|276|274.8|275|273.8|296
1589530200000|2020-05-15 08:10:00|275.8|274.5|274.8|273.5|276|274.8|274.5|273.3|465
1589530500000|2020-05-15 08:15:00|275|273.3|274.3|273|275|273.5|273.8|272.5|499
1589530800000|2020-05-15 08:20:00|274|272.8|272|270.8|274.3|273|271.8|270.5|1271
1589531100000|2020-05-15 08:25:00|271.8|270.5|271.8|270.5|272.3|271|271.3|270|2168
1589531400000|2020-05-15 08:30:00|271.5|270.3|272|270.8|272.8|271.5|271.5|270|1387
1589531700000|2020-05-15 08:35:00|271.8|270.5|270.8|269.5|272|270.8|270.8|269.5|316
1589532000000|2020-05-15 08:40:00|271|269.8|270.3|269|271.3|270|270.3|269|316
1589532300000|2020-05-15 08:45:00|270|268.8|269.5|268.3|270|268.8|269.5|268.3|767
1589532600000|2020-05-15 08:50:00|269.8|268.5|269.8|268.5|269.8|268.5|269.3|268|367
1589532900000|2020-05-15 08:55:00|269.5|268.3|269.5|268.3|270|268.8|269.3|268|283
1589533200000|2020-05-15 09:00:00|269.3|268|269.5|268.3|269.8|268.5|268.8|267.3|481
1589533500000|2020-05-15 09:05:00|269.8|268.5|270|268.8|270.3|269|269.5|268.3|835
1589533800000|2020-05-15 09:10:00|270.3|269|270.8|269.5|272.3|271|270.3|269|753
1589534100000|2020-05-15 09:15:00|271|269.8|271.8|270.5|272|270.8|270.8|269.5|352
1589534400000|2020-05-15 09:20:00|271.5|270.3|271.8|270.3|272|270.8|271.5|270|374
1589534700000|2020-05-15 09:25:00|271.5|270.5|272|270.8|272.5|271.3|271.5|270.5|209
1589535000000|2020-05-15 09:30:00|272.3|271|272.3|271|272.8|271.5|272|270.8|136
1589535300000|2020-05-15 09:35:00|272.5|270.8|271.3|270|272.5|271|271.3|270|109
1589535600000|2020-05-15 09:40:00|271.5|270.3|270.8|269.5|271.8|270.5|270.5|269.3|465
1589535900000|2020-05-15 09:45:00|271|269.8|271.5|270.3|271.8|270.5|270.8|269.5|433
1589536200000|2020-05-15 09:50:00|271.8|270.5|270.3|269|271.8|270.5|270.3|269|274
1589536500000|2020-05-15 09:55:00|270.5|269.3|270.3|269|270.5|269.3|269.5|268.3|395
1589536800000|2020-05-15 10:00:00|270|268.8|271.5|270|271.5|270|269.8|268.5|99
1589537100000|2020-05-15 10:05:00|271.3|270.3|271.8|270.5|272|270.5|271.3|270|150
1589537400000|2020-05-15 10:10:00|271.5|270.3|271.3|270|271.5|270.3|271|269.8|135
1589537700000|2020-05-15 10:15:00|271.5|270.3|271.5|270.3|272|270.8|271.3|270|124
1589538000000|2020-05-15 10:20:00|271.8|270.5|271.5|270.3|271.8|270.5|271.5|270.3|110
1589538300000|2020-05-15 10:25:00|271.3|270|271.3|270|271.8|270.5|271.3|270|216
1589538600000|2020-05-15 10:30:00|271|269.8|270.5|269.3|271|269.8|270.5|269|106
1589538900000|2020-05-15 10:35:00|270.3|269|269.8|268.3|270.5|269.3|269.5|268.3|111
1589539200000|2020-05-15 10:40:00|269.5|268|269.8|268.5|270|268.8|269.3|268|160
1589539500000|2020-05-15 10:45:00|270|268.8|269.8|268.5|270.5|269.3|269.8|268.5|304
1589539800000|2020-05-15 10:50:00|269.5|268.3|269.5|268.3|269.8|268.5|269.3|268|276
1589540100000|2020-05-15 10:55:00|269.8|268.5|269.5|268.3|270|268.5|269|267.8|313
1589540400000|2020-05-15 11:00:00|269.3|268|268.8|267.5|269.5|268|268.5|267.3|241
1589540700000|2020-05-15 11:05:00|269|267.8|269|267.8|269.3|268|268.8|267.5|98
1589541000000|2020-05-15 11:10:00|269.3|267.5|269.3|268|269.8|268.5|268.8|267.5|365
1589541300000|2020-05-15 11:15:00|269.5|268.3|270.3|269|270.3|269|269.3|268|518
1589541600000|2020-05-15 11:20:00|270|268.8|270.3|269|270.5|269.3|269.5|268.3|195
1589541900000|2020-05-15 11:25:00|270.5|268.8|270.3|269|270.8|269.5|270|268.8|300
1589542200000|2020-05-15 11:30:00|270|268.8|269.5|268.3|270.3|269|269.5|268|330
1589542500000|2020-05-15 11:35:00|269.8|268|269|267.8|269.8|268.5|268.8|267.5|528
1589542800000|2020-05-15 11:40:00|269.3|267.5|269.5|268.3|269.8|268.5|268.8|267.5|360
1589543100000|2020-05-15 11:45:00|269.8|268.5|269.5|268.3|269.8|268.5|269.3|267.8|258
1589543400000|2020-05-15 11:50:00|269.3|268|269.8|268.5|269.8|268.5|269.3|268|131
1589543700000|2020-05-15 11:55:00|270|268.8|269.5|268.3|270.3|269|269.5|268.3|246
1589544000000|2020-05-15 12:00:00|269.3|268|269.5|268|269.5|268.3|268.5|267.3|193
1589544300000|2020-05-15 12:05:00|269.3|268.3|269|267.8|269.8|268.3|268.8|267.5|448
1589544600000|2020-05-15 12:10:00|268.8|267.5|269.8|268.5|270.3|269|268.5|267.3|305
1589544900000|2020-05-15 12:15:00|269.5|268.3|270.5|269|270.8|269.5|269.5|268.3|188
1589545200000|2020-05-15 12:20:00|270.8|269.3|270.8|269.5|270.8|269.5|270|268.8|145
1589545500000|2020-05-15 12:25:00|270.5|269.3|270.3|269|270.5|269.5|269.8|268.5|1518
1589545800000|2020-05-15 12:30:00|270|268.8|270.3|269|270.8|269.5|269.8|268.5|598
1589546100000|2020-05-15 12:35:00|270.5|269.3|271.8|270.5|271.8|270.5|270.3|268.8|329
1589546400000|2020-05-15 12:40:00|272|270.3|272.3|271|272.5|271.3|271.8|270.3|510
1589546700000|2020-05-15 12:45:00|272.5|271.3|272|270.8|272.5|271.3|272|270.8|1360
1589547000000|2020-05-15 12:50:00|272.3|271|272.5|271.3|272.5|271.3|272|270.8|557
1589547300000|2020-05-15 12:55:00|272.3|271|273|271.8|273|271.8|272.3|271|171
1589547600000|2020-05-15 13:00:00|273.3|272|271.8|270.5|273.5|272.3|271.8|270.5|315
1589547900000|2020-05-15 13:05:00|272|270.8|271|269.8|272|270.8|271|269.8|650
1589548200000|2020-05-15 13:10:00|270.8|269.5|270.8|269.5|270.8|269.5|270.3|269|472
1589548500000|2020-05-15 13:15:00|270.5|269.3|271.5|270.3|271.5|270.3|270.5|269.3|472
1589548800000|2020-05-15 13:20:00|271.8|270.5|271.3|269.8|271.8|270.5|270.8|269.5|215
1589549100000|2020-05-15 13:25:00|271.5|270|270.3|269|271.5|270.3|270.3|269|850
1589549400000|2020-05-15 13:30:00|270|268.8|268|266.8|270.5|269.3|267|265.8|677
1589549700000|2020-05-15 13:35:00|267.8|266.5|268.3|266.8|268.3|267|266.5|265.3|706
1589550000000|2020-05-15 13:40:00|268|267|268.3|267|268.5|267.3|267.5|266.3|259
1589550300000|2020-05-15 13:45:00|268|266.8|267.8|266.5|268.3|267|267.5|266.3|217
1589550600000|2020-05-15 13:50:00|267.5|266.3|268|266.8|268.5|267.3|267.3|266|233
1589550900000|2020-05-15 13:55:00|268.3|266.5|267.5|266.3|268.3|266.8|267|265.8|209
1589551200000|2020-05-15 14:00:00|267.8|266.5|268|266.8|268.3|267|266.8|265.5|538
1589551500000|2020-05-15 14:05:00|268.3|266.5|268.8|267.5|269.3|268|268|266.5|558
1589551800000|2020-05-15 14:10:00|269|267.8|270|268.8|270.3|269|268.8|267.5|656
1589552100000|2020-05-15 14:15:00|270.3|268.5|269.8|268.5|270.3|269|269.8|268.5|337
1589552400000|2020-05-15 14:20:00|270|268.8|269|267.8|270.5|269|269|267.8|905
1589552700000|2020-05-15 14:25:00|269.3|268|268.8|267.5|269.8|268.5|268.5|267.3|969
1589553000000|2020-05-15 14:30:00|268.5|267.3|267.3|266|268.5|267.3|267.3|266|606
1589553300000|2020-05-15 14:35:00|267|265.8|267.3|266|267.3|266|266|264.8|821
1589553600000|2020-05-15 14:40:00|267|265.8|267.5|266.3|268|266.8|266.5|265.3|707
1589553900000|2020-05-15 14:45:00|267.3|266|268.5|267.3|268.8|267.5|267.3|266|1146
1589554200000|2020-05-15 14:50:00|268.3|266.8|266|264.8|268.3|267|265.5|264.3|1137
1589554500000|2020-05-15 14:55:00|265.8|264.5|265.5|264|266.5|265.3|265.3|264|439
1589554800000|2020-05-15 15:00:00|265.3|264.3|265.8|264.5|266|264.8|264.8|263.5|935
1589555100000|2020-05-15 15:05:00|265.5|264.3|265.3|264|266.5|265.3|265|263.8|961
1589555400000|2020-05-15 15:10:00|265|263.8|265.5|264.3|266.5|265.3|263.3|262|2732
1589555700000|2020-05-15 15:15:00|265.3|264|266|264.8|266.3|265|265|263.5|788
1589556000000|2020-05-15 15:20:00|265.8|264.5|268|266.5|268.3|267|265.5|264.3|1176
1589556300000|2020-05-15 15:25:00|267.8|266.8|270|268.5|271|269.5|267.8|266.5|2215
1589556600000|2020-05-15 15:30:00|269.8|268.8|272|270.8|272.5|271.3|269.8|268.8|1757
1589556900000|2020-05-15 15:35:00|272.3|271|272|270.8|273.3|272|271.8|270.5|1092
1589557200000|2020-05-15 15:40:00|272.3|270.5|270.8|269.5|272.3|270.8|270.5|269.3|408
1589557500000|2020-05-15 15:45:00|270.5|269.3|271|269.8|271|269.8|270|268.8|302
1589557800000|2020-05-15 15:50:00|271.3|270|271.8|270.5|272.3|271|271.3|270|466
1589558100000|2020-05-15 15:55:00|271.5|270.3|272.5|271.3|272.8|271.5|271.5|270.3|477
1589558400000|2020-05-15 16:00:00|272.8|271.5|273|271.8|273.5|272.3|272.5|271.3|759
1589558700000|2020-05-15 16:05:00|272.8|271.5|272.5|271.3|272.8|271.5|272.3|271|217
1589559000000|2020-05-15 16:10:00|272.3|271|273.8|272.5|274|272.5|272.3|271|765
1589559300000|2020-05-15 16:15:00|274|272.8|274.8|273.5|275|273.5|273.8|272.5|627
1589559600000|2020-05-15 16:20:00|275|273.8|275|273.8|275.5|274.3|274.5|273.3|860
1589559900000|2020-05-15 16:25:00|275.3|274|275|273.8|275.8|274.5|275|273.8|619
1589560200000|2020-05-15 16:30:00|275.3|274|274.8|273.5|275.3|274|274.8|273.5|187
1589560500000|2020-05-15 16:35:00|274.5|273.3|274.3|273|274.8|273.3|274|272.8|167
1589560800000|2020-05-15 16:40:00|274.5|273.3|274.5|273.3|275|273.8|274.3|273|549
1589561100000|2020-05-15 16:45:00|274.8|273.5|274.5|273.3|274.8|273.5|274.3|273|308
1589561400000|2020-05-15 16:50:00|274.3|273|275.3|274|275.3|274|274.3|273|189
1589561700000|2020-05-15 16:55:00|275.5|274.3|275.3|274|275.5|274.3|274.5|273.3|229
1589562000000|2020-05-15 17:00:00|275.5|274.3|275.8|274.5|276.3|275|275.5|274.3|303
1589562300000|2020-05-15 17:05:00|276|274.8|275.5|274.3|276.8|275.5|275.3|274|635
1589562600000|2020-05-15 17:10:00|275.8|274.5|276|274.8|276.5|275.3|275.5|274.3|138
1589562900000|2020-05-15 17:15:00|276.3|274.5|275.5|274.3|276.3|274.8|275.5|274.3|120
1589563200000|2020-05-15 17:20:00|275.8|274.5|276|274.8|276|274.8|275.5|274.3|53
1589563500000|2020-05-15 17:25:00|276.3|275|276.5|275.3|276.8|275.5|276|274.8|131
1589563800000|2020-05-15 17:30:00|276.8|275|276.5|275.3|276.8|275.3|276|274.8|106
1589564100000|2020-05-15 17:35:00|276.8|275.5|277.3|276|277.5|276.3|276.5|275.3|309
1589564400000|2020-05-15 17:40:00|277.5|276.3|278|276.8|278|276.8|277.3|276|174
1589564700000|2020-05-15 17:45:00|277.8|276.5|277.3|276|278|276.8|277|275.8|166
1589565000000|2020-05-15 17:50:00|277|275.8|277.8|276.5|278|276.8|276.8|275.5|164
1589565300000|2020-05-15 17:55:00|277.5|276.3|277|275.8|277.8|276.5|276.8|275.5|121
1589565600000|2020-05-15 18:00:00|276.8|275.5|276.8|275.5|277.3|276|276.3|275|323
1589565900000|2020-05-15 18:05:00|276.5|275.3|275.5|274.3|276.5|275.3|275.3|274|425
1589566200000|2020-05-15 18:10:00|275.3|274|275|273.8|275.5|274.3|274.3|273|297
1589566500000|2020-05-15 18:15:00|275.3|274|275|273.8|275.8|274.5|274.8|273.3|294
1589566800000|2020-05-15 18:20:00|275.3|274|274.3|273|276.5|275|274.3|273|1264
1589567100000|2020-05-15 18:25:00|274|272.8|273.5|272.3|274.5|273.3|273|271.8|583
1589567400000|2020-05-15 18:30:00|273.8|272.5|274|272.8|274.5|273|273.8|272.5|943
1589567700000|2020-05-15 18:35:00|273.8|272.5|273|271.8|274.3|273|273|271.8|295
1589568000000|2020-05-15 18:40:00|273.3|272|273.5|272|273.5|272|272.8|271.5|74
1589568300000|2020-05-15 18:45:00|273.3|272.3|273.8|272.5|273.8|272.5|273.3|272|34
1589568600000|2020-05-15 18:50:00|274|272.8|274|272.8|274|272.8|273.5|272.3|65
1589568900000|2020-05-15 18:55:00|273.8|272.5|274|272.8|274.3|272.8|273.5|272.3|52
1589569200000|2020-05-15 19:00:00|274.3|273|274.5|273.3|274.8|273.5|274|272.8|106
1589569500000|2020-05-15 19:05:00|274.8|273.5|275|273.5|275|273.8|274.5|273.3|60
1589569800000|2020-05-15 19:10:00|274.8|273.8|274.8|273.5|275.3|274|274.5|273.3|255
1589570100000|2020-05-15 19:15:00|274.5|273.3|274.8|273.3|274.8|273.5|274.5|273|56
1589570400000|2020-05-15 19:20:00|274.5|273.5|274.8|273.5|274.8|273.5|274.5|273.3|9
1589570700000|2020-05-15 19:25:00|275|273.8|274.5|273.3|275|273.8|274.5|273.3|20
1589571000000|2020-05-15 19:30:00|274.8|273.5|275.3|273.8|275.3|273.8|274.5|273.3|32
1589571300000|2020-05-15 19:35:00|275.5|274|275.3|273.8|275.5|274|274.8|273.5|18
1589571600000|2020-05-15 19:40:00|275|274|275|273.8|275.3|274|274.8|273.5|5
1589571900000|2020-05-15 19:45:00|274.8|273.5|275.3|274|275.5|274.3|274.8|273.5|8
1589572200000|2020-05-15 19:50:00|275.5|274.3|275.5|274.3|275.8|274.3|275.3|274|9
1589572500000|2020-05-15 19:55:00|275.8|274.5|276|274.5|276|274.8|275.3|274|56
1589572800000|2020-05-15 20:00:00|275.8|274.8|275.8|274.5|276|274.8|275.3|274|8
1589573100000|2020-05-15 20:05:00|275.5|274.3|275.5|274|275.8|274.3|275.3|274|10
1589573400000|2020-05-15 20:10:00|275.3|274.3|275.5|274.3|275.8|274.5|275|273.5|22
1589573700000|2020-05-15 20:15:00|275.3|274|275.8|274.5|276|274.8|275|273.8|24
1589574000000|2020-05-15 20:20:00|275.5|274.3|275.5|274.3|275.5|274.5|275.3|274|24
1589574300000|2020-05-15 20:25:00|275.3|274|275.5|274.3|275.5|274.3|275.3|274|6
1589574600000|2020-05-15 20:30:00|275.3|274|275.8|274.5|275.8|274.5|275.3|274|15
1589574900000|2020-05-15 20:35:00|276|274.8|276.3|275|276.5|275|276|274.5|16
1589575200000|2020-05-15 20:40:00|276|274.8|276|274.8|276|274.8|275.8|274.5|50
1589575500000|2020-05-15 20:45:00|275.8|274.5|276.5|275|276.5|275.3|275.8|274.5|91
1589575800000|2020-05-15 20:50:00|276.3|274.8|276|274.8|276.5|274.8|276|274.8|4
1589576100000|2020-05-15 20:55:00|276.3|274.5|276.8|274.8|276.8|274.8|275.5|274|28
1589763600000|2020-05-18 01:00:00|283.5|281.8|283.5|282.3|283.8|282.3|282.5|281.3|13
1589763900000|2020-05-18 01:05:00|283.8|282|283.5|282.3|284|282.5|283.3|282|4
1589764200000|2020-05-18 01:10:00|283.8|282.5|283.8|282.3|284.3|282.8|283.5|282|7
1589764500000|2020-05-18 01:15:00|283.5|282.5|284|282.8|284.3|283|283.5|282.5|95
1589764800000|2020-05-18 01:20:00|284.3|283|283.8|282.3|284.5|283|283.5|282|61
1589765100000|2020-05-18 01:25:00|284|282.5|283.5|282.3|284|282.5|283.5|282|2
1589765400000|2020-05-18 01:30:00|283.8|282|283.3|282|283.8|282.3|283|281.5|7
1589765700000|2020-05-18 01:35:00|283.5|281.8|283.3|281.8|283.5|282|282.8|281.3|7
1589766000000|2020-05-18 01:40:00|283.5|282|283.8|282.3|283.8|282.5|283.3|281.8|5
1589766300000|2020-05-18 01:45:00|283.5|282.5|283.8|282.3|283.8|282.5|283.5|282.3|1
1589766600000|2020-05-18 01:50:00|284|282.5|283.5|282|284|282.5|283.5|282|2
1589766900000|2020-05-18 01:55:00|283.3|281.8|283.5|282|283.5|282.3|283.3|281.8|1
1589767200000|2020-05-18 02:00:00|283|282.3|283|281.5|283|282.3|283|281.5|0
1589767500000|2020-05-18 02:05:00|282.8|281.3|282.5|281.3|282.8|281.5|282.3|281|6
1589767800000|2020-05-18 02:10:00|282.8|281|283.3|281.8|283.3|281.8|282.5|281|87
1589768100000|2020-05-18 02:15:00|283|282|283.5|282|283.5|282.3|283|281.8|7
1589768400000|2020-05-18 02:20:00|283.3|282.3|283.3|282|283.5|282.3|283.3|282|0
1589768700000|2020-05-18 02:25:00|283.5|282.3|283.8|282.3|284|282.5|283.5|282.3|22
1589769000000|2020-05-18 02:30:00|283.5|282.5|283.8|282.3|284.3|283|283.5|282.3|4
1589769300000|2020-05-18 02:35:00|283.5|282|283.3|281.8|283.8|282.3|283|281.5|4
1589769600000|2020-05-18 02:40:00|283|282|283.3|281.8|283.3|282|283|281.8|3
1589769900000|2020-05-18 02:45:00||282||281.8||282||281.8|8
1589770200000|2020-05-18 02:50:00|283|281.5|282.8|281.5|283.3|282|282.8|281.5|12
1589770500000|2020-05-18 02:55:00|283|281.8|283.5|282|283.5|282.3|282.8|281.5|55
1589770800000|2020-05-18 03:00:00|283.8|282.3|283.5|282.3|283.8|282.5|283.5|282.3|5
1589771100000|2020-05-18 03:05:00|283.3|282|283.3|281.8|283.3|282|283|281.8|0
1589771400000|2020-05-18 03:10:00|283|282|283.3|282|283.3|282|283|281.8|1
1589771700000|2020-05-18 03:15:00|283|281.8|283.3|282|283.5|282.3|283|281.8|3
1589772000000|2020-05-18 03:20:00|283.5|282.3|283.3|282|283.5|282.3|283.3|282|1
1589772300000|2020-05-18 03:25:00|283|281.8|283|281.5|283.3|281.8|282.8|281.5|11
1589772600000|2020-05-18 03:30:00|282.8||282.8||283||282.8||1
1589772900000|2020-05-18 03:35:00|282.5|281.3|282.5|281.3|282.8|281.5|282.3|281|3
1589773200000|2020-05-18 03:40:00|282.3|281|282.3|280.8|282.3|281.3|282.3|280.8|2
1589773500000|2020-05-18 03:45:00|282.5|281|282.5|281.3|282.5|281.3|282.5|281|2
1589773800000|2020-05-18 03:50:00|282.8|281.5|282.5|281|282.8|281.5|282.5|281|13
1589774100000|2020-05-18 03:55:00|282.3|280.8|281.3|280|282.3|280.8|281.3|279.8|28
1589774400000|2020-05-18 04:00:00|281.5|280.3|281.8|280.5|282|280.8|281.3|280|17
1589774700000|2020-05-18 04:05:00|281.5|280.3|281.5|280.3|281.8|280.5|281.5|280.3|4
1589775000000|2020-05-18 04:10:00|281.3|280|281.3|280|281.5|280|281.3|279.8|15
1589775300000|2020-05-18 04:15:00|281.5|280.3|282|280.5|282|280.8|281.5|280.3|22
1589775600000|2020-05-18 04:20:00|282.3|280.8|282|280.8|282.3|281|282|280.8|4
1589775900000|2020-05-18 04:25:00|282.3|281|282.3|281|282.3|281|282.3|281|2
1589776200000|2020-05-18 04:30:00|282|280.8|282|280.5|282.3|281|281.8|280.5|10
1589776500000|2020-05-18 04:35:00|282.3|280.8|282.3|281|282.5|281.3|282.3|280.8|2
1589776800000|2020-05-18 04:40:00|282.5||282.5||282.5||282.5||0
1589777100000|2020-05-18 04:45:00|282.3|281.3|282.5|281.3|282.8|281.3|282.3|281|1
1589777400000|2020-05-18 04:50:00|282.8|281.5|283|281.5|283|281.8|282.5|281.3|6
1589777700000|2020-05-18 04:55:00|282.8|281.3|282.8|281.5|282.8|281.5|282.8|281.3|0
1589778000000|2020-05-18 05:00:00|282.5|281.3|282.8|281.5|283|281.5|282.5|281.3|4
1589778300000|2020-05-18 05:05:00|282.5|281.3|283|281.8|283.3|281.8|282.5|281.3|14
1589778600000|2020-05-18 05:10:00|283.3|282|282.8|281.5|283.3|282|282.8|281.3|20
1589778900000|2020-05-18 05:15:00|283|281.8|283|281.8|283.3|281.8|282.8|281.5|0
1589779200000|2020-05-18 05:20:00|283.3|282|283.3|282|283.5|282|283.3|281.8|3
1589779500000|2020-05-18 05:25:00|283.5|281.8|283|281.8|283.5|282|283|281.8|3
1589779800000|2020-05-18 05:30:00|283.3|282|283|281.5|283.5|282.3|282.8|281.5|5
1589780100000|2020-05-18 05:35:00|282.8|281.3|283|281.8|283|281.8|282.8|281.3|4
1589780400000|2020-05-18 05:40:00|283.3|282|282.8|281.5|283.3|282|282.8|281.5|4
1589780700000|2020-05-18 05:45:00|283|281.3|282.8|281.3|283|281.5|282.5|281|20
1589781000000|2020-05-18 05:50:00|283|281.5|283|281.8|283|281.8|282.5|281.3|21
1589781300000|2020-05-18 05:55:00|283.3|282|283.3|282|283.5|282.3|283.3|282|86
1589781600000|2020-05-18 06:00:00|283.5|282.3|283.5|282.3|283.8|282.5|283.3|282|61
1589781900000|2020-05-18 06:05:00|283.3|282|283.8|282.5|283.8|282.5|283|281.8|93
1589782200000|2020-05-18 06:10:00|283.5|282.3|282.8|281.5|283.5|282.3|282.5|281.3|74
1589782500000|2020-05-18 06:15:00|283|281.8|283.5|282.3|283.8|282.5|282.8|281.8|64
1589782800000|2020-05-18 06:20:00|283.8|282.5|284|282.8|284.3|283|283.5|282.3|45
1589783100000|2020-05-18 06:25:00|284.3|283|284.8|283.5|284.8|283.5|284|282.8|185
1589783400000|2020-05-18 06:30:00|285|283.8|285.3|284|286|284.5|285|283.8|86
1589783700000|2020-05-18 06:35:00|285|283.8|284.5|283|285.3|283.8|284.3|283|82
1589784000000|2020-05-18 06:40:00|284.3|283.3|284.8|283.3|285|283.8|284.3|283|229
1589784300000|2020-05-18 06:45:00|284.5|283.5|285|283.8|285.3|284|284.5|283.3|115
1589784600000|2020-05-18 06:50:00|285.3|284|284.8|283.5|285.3|284|284.5|283.3|98
1589784900000|2020-05-18 06:55:00|285|283.8|285.3|284|285.5|284|284.5|283.3|99
1589785200000|2020-05-18 07:00:00|285.5|284.3|287.5|286.3|288|286.5|285.5|284.3|1280
1589785500000|2020-05-18 07:05:00|287.8|286.5|288|286.8|289|287.8|287.8|286.5|599
1589785800000|2020-05-18 07:10:00|287.8|286.5|287|285.8|288|286.8|286.3|285|463
1589786100000|2020-05-18 07:15:00|287.3|286|286.5|285.3|287.5|286.3|286.5|285|584
1589786400000|2020-05-18 07:20:00|286.8|285.5|283.8|282.5|286.8|285.5|283.8|282.5|1255
1589786700000|2020-05-18 07:25:00|284|282.8|284.3|283|284.5|283.3|283.8|282.5|246
1589787000000|2020-05-18 07:30:00|284.5|283.3|284.3|283|285.5|284.3|284.3|283|415
1589787300000|2020-05-18 07:35:00|284.5|283.3|285.3|283.8|285.3|283.8|284|282.8|271
1589787600000|2020-05-18 07:40:00|285|283.5|284.8|283.3|285.3|284|284.5|283.3|393
1589787900000|2020-05-18 07:45:00|284.5|283.5|285.5|284.3|285.5|284.3|284.3|283|223
1589788200000|2020-05-18 07:50:00|285.8|284.5|285.5|284.3|285.8|284.5|285|283.5|151
1589788500000|2020-05-18 07:55:00|285.8|284.5|286.5|285.3|286.5|285.3|285.8|284.5|270
1589788800000|2020-05-18 08:00:00|286.3|285|286.3|284.8|287.3|286|285.5|284.3|291
1589789100000|2020-05-18 08:05:00|286.5|285|285|283.5|286.5|285.3|284.8|283.5|476
1589789400000|2020-05-18 08:10:00|285.3|283.8|285.8|284.5|285.8|284.5|284.8|283.5|292
1589789700000|2020-05-18 08:15:00|286|284.8|286.8|285.3|287.3|286|286|284.5|1146
1589790000000|2020-05-18 08:20:00|287|285.5|287.5|286.3|287.8|286.5|286.3|285|724
1589790300000|2020-05-18 08:25:00|287.8|286.5|288|286.8|288|286.8|286.8|285.5|1271
1589790600000|2020-05-18 08:30:00|288.3|287|287.3|286|288.3|287|287|285.8|1258
1589790900000|2020-05-18 08:35:00|287.5|285.8|286.5|285.3|287.5|286|286.3|284.8|711
1589791200000|2020-05-18 08:40:00|286.8|285.5|287|285.8|287.3|286|286.5|285.3|165
1589791500000|2020-05-18 08:45:00|286.8|285.5|287.3|285.8|287.5|286.3|286.5|285.3|541
1589791800000|2020-05-18 08:50:00|287.5|286|286.8|285.5|287.5|286.3|286.8|285.5|260
1589792100000|2020-05-18 08:55:00|287|285.8|287|285.8|287.3|286|286.5|285.3|449
1589792400000|2020-05-18 09:00:00|287.3|286|287.5|286.3|288|286.8|287.3|286|833
1589792700000|2020-05-18 09:05:00|287.8|286.5|287.8|286.5|288|286.8|287.5|286|540
1589793000000|2020-05-18 09:10:00|288|286.8|288|286.8|288.3|287|287.8|286.5|420
1589793300000|2020-05-18 09:15:00|287.8|286.5|288.8|287.5|288.8|287.5|287.8|286.5|453
1589793600000|2020-05-18 09:20:00|289|287.8|289.3|288|289.5|288.3|288.8|287.5|491
1589793900000|2020-05-18 09:25:00|289.5|288.3|289.5|288.3|289.5|288.3|289|287.8|255
1589794200000|2020-05-18 09:30:00|290|288.8|291.8|290.5|291.8|290.5|290|288.5|1780
1589794500000|2020-05-18 09:35:00|291.5|290.3|292|290.8|292|290.8|290.8|289.5|884
1589794800000|2020-05-18 09:40:00|291.8|290.5|292.3|291|292.8|291.5|291.8|290.5|1144
1589795100000|2020-05-18 09:45:00|292|290.8|294|292.8|294.3|293|292|290.8|1167
1589795400000|2020-05-18 09:50:00|294.3|293|295|293.8|296|294.5|293.8|292.5|1516
1589795700000|2020-05-18 09:55:00|295.3|294|294|292.8|295.5|294|293.8|292.5|324
1589796000000|2020-05-18 10:00:00|293.8|292.5|294|292.5|295|293.5|293.5|292.3|347
1589796300000|2020-05-18 10:05:00|293.8|292.8|293.3|292|294.5|293.3|293.3|292|550
1589796600000|2020-05-18 10:10:00|293.5|292.3|294.5|293.3|294.5|293.3|293.5|292.3|555
1589796900000|2020-05-18 10:15:00|294.3|293|294.5|293.3|295|293.8|293.8|292.3|897
1589797200000|2020-05-18 10:20:00|294.8|293.5|294.3|293|294.8|293.5|294|292.5|195
1589797500000|2020-05-18 10:25:00|294.5|293.3|294.3|293|294.8|293.5|294|292.8|524
1589797800000|2020-05-18 10:30:00|294.5|293.3|294.3|292.8|295|293.5|294|292.8|247
1589798100000|2020-05-18 10:35:00|294|292.5|293.8|292.5|294.3|293|293.8|292.5|707
1589798400000|2020-05-18 10:40:00|294|292.8|293.5|292|294.5|293.3|293.3|292|728
1589798700000|2020-05-18 10:45:00|293.3|292.3|293.5|292.3|293.8|292.5|292.8|291.5|303
1589799000000|2020-05-18 10:50:00|293.3|292|293.3|292|293.8|292.5|293.3|292|327
1589799300000|2020-05-18 10:55:00|293|291.8|293.8|292.5|293.8|292.5|292.5|291.3|249
1589799600000|2020-05-18 11:00:00|293.5|292.3|293.8|292.5|293.8|292.5|293.5|292.3|97
1589799900000|2020-05-18 11:05:00|293.5|292.3|294|292.8|294.8|293.5|293.5|292.3|376
1589800200000|2020-05-18 11:10:00|294.3|293|293.5|292.3|294.3|293|293.5|292|341
1589800500000|2020-05-18 11:15:00|293.8|292.5|293.5|292.3|294|292.5|293.3|292|249
1589800800000|2020-05-18 11:20:00|293.3|292|293.8|292.5|294|292.8|293.3|292|182
1589801100000|2020-05-18 11:25:00|293.5|292.3|293|291.5|293.5|292.3|292.8|291.5|246
1589801400000|2020-05-18 11:30:00|292.8|291.8|291.3|290|293|291.8|291|289.8|279
1589801700000|2020-05-18 11:35:00|291.5|290.3|291|289.8|291.8|290.5|291|289.8|297
1589802000000|2020-05-18 11:40:00|291.3|290|291.3|290|291.5|290.3|291|289.8|200
1589802300000|2020-05-18 11:45:00|291.5|290.3|292|290.5|292|290.8|291.3|290|120
1589802600000|2020-05-18 11:50:00|292.3|290.8|292.3|291|292.5|291.3|292|290.8|82
1589802900000|2020-05-18 11:55:00|292|290.8|292.3|291|292.5|291.3|292|290.8|240
1589803200000|2020-05-18 12:00:00|292.5|291.3|293|291.8|293.5|292.3|292.5|291.3|82
1589803500000|2020-05-18 12:05:00|293.3|292|294|292.5|294|292.8|293.3|292|238
1589803800000|2020-05-18 12:10:00|293.8|292.8|293|291.8|294|292.8|293|291.8|216
1589804100000|2020-05-18 12:15:00|293.3|292|292.8|291.5|293.3|292|292.5|291.3|220
1589804400000|2020-05-18 12:20:00|292.5|291.3|292|290.5|292.8|291.3|291.8|290.5|767
1589804700000|2020-05-18 12:25:00|291.8|290.8|292.5|291.3|292.5|291.3|291.5|290|267
1589805000000|2020-05-18 12:30:00|292.3|291|292.3|291|292.8|291.5|292|290.8|136
1589805300000|2020-05-18 12:35:00|292.5|291.3|292.8|291.5|293|291.8|292.3|291|226
1589805600000|2020-05-18 12:40:00|293|291.8|293|291.5|293|291.8|292.8|291.3|105
1589805900000|2020-05-18 12:45:00|292.8|291.8|293|291.8|293|291.8|292.8|291.3|49
1589806200000|2020-05-18 12:50:00|292.8|291.5|293.5|292.3|293.8|292.5|292.8|291.5|749
1589806500000|2020-05-18 12:55:00|293.8|292.5|293.8|292.5|294.3|292.8|293.5|292.3|267
1589806800000|2020-05-18 13:00:00|294|292.3|295.3|294|295.3|294|293.5|292.3|250
1589807100000|2020-05-18 13:05:00|295.5|294.3|294.8|293.5|295.8|294.5|294.8|293.5|339
1589807400000|2020-05-18 13:10:00|295|293.3|294.8|293.5|295.3|294|294.5|293.3|189
1589807700000|2020-05-18 13:15:00|294.5|293.3|293.8|292.5|294.8|293.5|293.5|292.3|262
1589808000000|2020-05-18 13:20:00|294|292.8|294.8|293.5|295|293.8|294|292.5|98
1589808300000|2020-05-18 13:25:00|295|293.3|295.8|294.5|296|294.8|294.5|293.3|381
1589808600000|2020-05-18 13:30:00|296|294.8|295.8|294.5|296.3|294.8|295|293.8|387
1589808900000|2020-05-18 13:35:00|296|294.8|296.5|295|297|295.8|296|294.8|868
1589809200000|2020-05-18 13:40:00|296.3|295.3|296|294.8|297.3|295.8|295.8|294.5|362
1589809500000|2020-05-18 13:45:00|295.8|294.5|297|295.8|297.3|296|295.8|294.5|336
1589809800000|2020-05-18 13:50:00|297.3|296|295.8|294.3|297.3|296|295.5|294.3|432
1589810100000|2020-05-18 13:55:00|295.5|294.5|295.8|294.5|295.8|294.5|295.3|294|550
1589810400000|2020-05-18 14:00:00|295.5|294.3|295.8|294.5|296.3|295|295|293.8|2533
1589810700000|2020-05-18 14:05:00|296|294.8|297|295.8|297|295.8|296|294.5|1052
1589811000000|2020-05-18 14:10:00|297.3|296|297.3|296|298|296.8|296.8|295.5|401
1589811300000|2020-05-18 14:15:00|297.5|296.3|299.5|298.3|299.8|298.5|297.5|296.3|1108
1589811600000|2020-05-18 14:20:00|299.8|298.5|300|298.8|300.3|298.8|299.5|298.3|488
1589811900000|2020-05-18 14:25:00|300.3|299|300|298.8|300.5|299.3|300|298.8|681
1589812200000|2020-05-18 14:30:00|300.3|299|301.3|300|301.3|300|300.3|299|1081
1589812500000|2020-05-18 14:35:00|301.5|300.3|301.3|300|301.8|300.5|300.8|299.5|1030
1589812800000|2020-05-18 14:40:00|301|299.8|301.8|300.5|301.8|300.5|300.3|299|631
1589813100000|2020-05-18 14:45:00|302|300.3|302.5|301.3|302.5|301.3|301.8|300.3|268
1589813400000|2020-05-18 14:50:00|302.3|301|300.3|299|302.5|301.3|300|298.8|1224
1589813700000|2020-05-18 14:55:00|300|298.8|302|300.8|302.5|301|300|298.5|2222
1589814000000|2020-05-18 15:00:00|302.3|301|304|302.8|304|302.8|301.8|300.5|645
1589814300000|2020-05-18 15:05:00|304.3|303|305|303.8|305|303.8|304|302.8|628
1589814600000|2020-05-18 15:10:00|305.3|304|305.8|304.5|306.5|305.3|305|303.8|702
1589814900000|2020-05-18 15:15:00|305.5|304.3|304|302.8|305.5|304.3|302.8|301.3|1245
1589815200000|2020-05-18 15:20:00|304.3|303|302|300.8|304.3|303|300.8|299.5|2512
1589815500000|2020-05-18 15:25:00|302.3|301|302.5|301.3|304.5|303.3|302.3|301|2338
1589815800000|2020-05-18 15:30:00|302.8|301.5|302.8|301.5|303.8|302.5|302.5|301.3|1074
1589816100000|2020-05-18 15:35:00|302.5|301.3|303.8|302.5|303.8|302.5|302.3|300.8|483
1589816400000|2020-05-18 15:40:00|303.5|302.3|303.3|302|304|302.5|303.3|302|305
1589816700000|2020-05-18 15:45:00|303|301.8|301.3|300|303.3|302|301.3|300|1359
1589817000000|2020-05-18 15:50:00|301.5|299.8|302|300.8|302.3|301|301.3|299.8|235
1589817300000|2020-05-18 15:55:00|301.8|300.5|302.5|301.3|302.5|301.3|301.3|300|439
1589817600000|2020-05-18 16:00:00|302.8|301|303.3|302|303.3|302|302.3|301|253
1589817900000|2020-05-18 16:05:00|303|301.8|302.3|301|303.5|302.3|302.3|301|390
1589818200000|2020-05-18 16:10:00|302|300.8|301.8|300.5|302.5|301.3|301.5|300.3|298
1589818500000|2020-05-18 16:15:00|302|300.8|302.8|301.5|303|301.8|301.8|300.5|748
1589818800000|2020-05-18 16:20:00|303|301.3|301|299.8|303|301.8|300.8|299.5|144
1589819100000|2020-05-18 16:25:00|300.8|299.5|301.8|300.5|302|300.5|300.8|299.5|488
1589819400000|2020-05-18 16:30:00|302|300.8|301.3|300|302|300.8|301.3|299.8|270
1589819700000|2020-05-18 16:35:00|301|299.8|300.5|299.3|301.8|300.5|300.5|299.3|165
1589820000000|2020-05-18 16:40:00|300.8|299|299.3|297.8|300.8|299.3|298.3|297|998
1589820300000|2020-05-18 16:45:00|299|298|298.3|297|299.5|298.3|298.3|297|196
1589820600000|2020-05-18 16:50:00|298.5|297.3|298.5|297|298.8|297.3|297.8|296.5|344
1589820900000|2020-05-18 16:55:00|298.3|297.3|299.3|298|299.5|298.3|298|296.8|104
1589821200000|2020-05-18 17:00:00|299.5|298.3|300.3|299|301|299.8|299.3|298.3|191
1589821500000|2020-05-18 17:05:00|300.5|299.3|301|299.8|301|299.8|300.3|299|106
1589821800000|2020-05-18 17:10:00|301.3|300|301.3|300|301.5|300.3|301|299.8|104
1589822100000|2020-05-18 17:15:00|301|299.8|300.3|299|301.3|300|299.8|298.5|115
1589822400000|2020-05-18 17:20:00|300|298.8|300.3|299|300.5|299.3|300|298.8|86
1589822700000|2020-05-18 17:25:00|300.5|299.3|300.5|299.3|301|299.8|299.8|298.5|286
1589823000000|2020-05-18 17:30:00|300.3|299|299|297.8|300.3|299|298.8|297.5|334
1589823300000|2020-05-18 17:35:00|299.3|298|299|297.8|299.3|298|298.5|297|86
1589823600000|2020-05-18 17:40:00|298.8|297.5|298.8|297.5|299|297.8|298.5|297.3|100
1589823900000|2020-05-18 17:45:00|299|297.8|298.8|297.5|299.5|298.3|298.5|297.3|267
1589824200000|2020-05-18 17:50:00|298.5|297.3|299|297.8|299|297.8|298.5|297.3|134
1589824500000|2020-05-18 17:55:00|298.8|297.5|300.5|299.3|300.5|299.3|298.8|297.3|365
1589824800000|2020-05-18 18:00:00|300.8|299.5|301|299.8|301|299.8|300|298.8|172
1589825100000|2020-05-18 18:05:00|301.3|299.5|300|298.8|301.5|300.3|300|298.8|102
1589825400000|2020-05-18 18:10:00|300.3|298.5|299.5|298.3|300.3|298.5|298.5|297.3|309
1589825700000|2020-05-18 18:15:00|299.3|298|299.5|298.3|299.8|298.5|299|297.8|252
1589826000000|2020-05-18 18:20:00|299.8|298|302.8|301.5|302.8|301.5|299.5|298|341
1589826300000|2020-05-18 18:25:00|302.5|301.3|299.5|298.3|302.8|301.5|298.8|297.5|726
1589826600000|2020-05-18 18:30:00|299.3|298|300.8|299.5|301|299.8|299|297.8|63
1589826900000|2020-05-18 18:35:00|301|299.3|301.3|300|301.3|300|300.3|299|76
1589827200000|2020-05-18 18:40:00|301.5|300.3|301.8|300.3|301.8|300.5|300.8|299.5|470
1589827500000|2020-05-18 18:45:00|301.5|300|301.3|299.8|301.8|300.3|300.8|299.5|237
1589827800000|2020-05-18 18:50:00|301|300|301.3|300|301.5|300.3|301|299.8|28
1589828100000|2020-05-18 18:55:00|301.5|300.3|301.5|300.3|301.8|300.5|301.3|300|23
1589828400000|2020-05-18 19:00:00|301.8|300.5|302.3|300.8|302.5|301.3|301.5|300.3|55
1589828700000|2020-05-18 19:05:00|302||302||302.3||302||20
1589829000000|2020-05-18 19:10:00|301.8|300.5|302.3|301|302.3|301|301.8|300.5|29
1589829300000|2020-05-18 19:15:00|302.5|301.3|302.3|300.8|302.5|301.3|301.8|300.5|51
1589829600000|2020-05-18 19:20:00|302|301|302.3|300.8|302.3|301|302|300.8|71
1589829900000|2020-05-18 19:25:00|302|301|302|300.8|302.3|301|302|300.8|28
1589830200000|2020-05-18 19:30:00|302.3|301|303.3|301.8|303.3|301.8|302.3|301|518
1589830500000|2020-05-18 19:35:00|303|302|303.3|302|303.3|302|303|301.8|10
1589830800000|2020-05-18 19:40:00|303.5|302.3|303.5|302|303.5|302.3|303|301.8|35
1589831100000|2020-05-18 19:45:00|303.3|302.3|303.3|302|303.5|302.3|303.3|302|5
1589831400000|2020-05-18 19:50:00|303.5|302.3|303|301.8|303.5|302.3|303|301.8|15
1589831700000|2020-05-18 19:55:00|302.8|301.5|302.8|301.5|303|301.8|302.8|301.5|55
1589832000000|2020-05-18 20:00:00|303|301.8|304|302.8|304.3|303|302.8|301.5|92
1589832300000|2020-05-18 20:05:00|304.3|303|304.3|303|304.8|303.5|303.8|302.5|279
1589832600000|2020-05-18 20:10:00|304|302.8|304.5|303|304.8|303.5|304|302.8|406
1589832900000|2020-05-18 20:15:00|304.8|303.3|304.5|303|304.8|303.5|304.3|302.8|75
1589833200000|2020-05-18 20:20:00|304.8|303.3|304.5|303.3|305|303.8|304.5|303|29
1589833500000|2020-05-18 20:25:00|304.8|303.5|304.5|303.3|304.8|303.5|304.3|303|91
1589833800000|2020-05-18 20:30:00|304.3|303|304.8|303.5|305|303.8|304.3|303|110
1589834100000|2020-05-18 20:35:00|304.5|303.3|304.8|303.5|305|303.8|304.5|303.3|7
1589834400000|2020-05-18 20:40:00|305|303.8|304.5|303.3|305|303.8|304.5|303|26
1589834700000|2020-05-18 20:45:00|304.8|303|304.8|303.5|305.3|304|304|302.8|47
1589835000000|2020-05-18 20:50:00|305|303.8|304.5|303.3|305|303.8|304.5|303.3|7
1589835300000|2020-05-18 20:55:00|304.8|303.5|304.8|303.3|304.8|303.5|303.8|302.5|87
1589835600000|2020-05-18 21:00:00|305.3|303|305.3|303.3|305.3|303.3|305.3|302.8|10
1589838300000|2020-05-18 21:45:00|304.3|302.8|304.5|302.8|304.8|302.8|304.3|302.8|2
1589838600000|2020-05-18 21:50:00|304.8||304.8||304.8||304.8||0
1589838900000|2020-05-18 21:55:00|305.3||305.3||305.3||305.3||3
1589850000000|2020-05-19 01:00:00|305.8|304.3|304.8|303.5|305.8|304.3|304.8|303.5|13
1589850300000|2020-05-19 01:05:00|305|303.8|304.5|303|305|303.8|304.3|303|13
1589850600000|2020-05-19 01:10:00|304.3|302.8|303.8|302.5|304.3|303|303.8|302.5|33
1589850900000|2020-05-19 01:15:00|303.5|302.3|304|302.8|304|302.8|303.5|302.3|30
1589851200000|2020-05-19 01:20:00|304.3|303|304.3|303|305|303.8|304|302.8|43
1589851500000|2020-05-19 01:25:00|304|302.8|303.8|302.3|304|302.8|303|301.5|24
1589851800000|2020-05-19 01:30:00|304|302.5|304.5|303.3|305|303.8|304|302.5|13
1589852100000|2020-05-19 01:35:00|304.3|303|304|302.8|304.8|303.5|304|302.8|0
1589852400000|2020-05-19 01:40:00|303.8|302.5|303.8|302.5|304|302.5|303.3|301.8|16
1589852700000|2020-05-19 01:45:00|304|302.3|303.5|302.3|304.3|303|303.5|302|5
1589853000000|2020-05-19 01:50:00|303.8|302|304.5|303|304.5|303|303.5|302|2
1589853300000|2020-05-19 01:55:00|304.3|302.8|304.5|303|304.5|303.3|304|302.8|1
1589853600000|2020-05-19 02:00:00|304.3|303.3|304.3|302.8|304.5|303.3|304|302.8|0
1589853900000|2020-05-19 02:05:00|304|303|304.3|303|304.3|303|304|302.5|0
1589854200000|2020-05-19 02:10:00|304|302.8|304.3|302.8|304.5|303.3|304|302.5|2
1589854500000|2020-05-19 02:15:00|304|303|303.5|302|304.5|303|303.5|302|7
1589854800000|2020-05-19 02:20:00|303.3|302.3|303|301.8|303.5|302.3|302.8|301.5|6
1589855100000|2020-05-19 02:25:00|303.3|301.5|303|301.8|303.3|302|303|301.5|0
1589855400000|2020-05-19 02:30:00|302.8|301.5|303|301.5|303|301.8|302.5|301.3|2
1589855700000|2020-05-19 02:35:00|303.3|301.8|302.5|301.3|303.3|301.8|302.5|301|8
1589856000000|2020-05-19 02:40:00|302.3|301|302.3|301|302.8|301.5|302.3|301|90
1589856300000|2020-05-19 02:45:00|302|300.8|301.5|300|302.3|301|300.8|299.5|35
1589856600000|2020-05-19 02:50:00|301.8|300.3|301.8|300.3|302|300.5|301.5|300.3|15
1589856900000|2020-05-19 02:55:00|301.5|300|301.5|300.3|301.8|300.3|301.3|300|8
1589857200000|2020-05-19 03:00:00|301.8|300.5|300.8|299.3|301.8|300.5|300.5|299.3|32
1589857500000|2020-05-19 03:05:00|300.5|299|300.8|299.3|300.8|299.3|300.3|299|10
1589857800000|2020-05-19 03:10:00|301|299.5|300.5|299|301|299.8|300.3|299|6
1589858100000|2020-05-19 03:15:00|300.3|298.8|299.5|298|300.5|299|299.3|298|36
1589858400000|2020-05-19 03:20:00|299.8|298.3|299.8|298.3|300|298.5|299.5|298|8
1589858700000|2020-05-19 03:25:00|299.5|298|299.5|298|299.8|298.3|299|297.8|17
1589859000000|2020-05-19 03:30:00|299.3|298.3|299.8|298.3|299.8|298.5|299.3|297.8|10
1589859300000|2020-05-19 03:35:00|299.5|298|299.3|298|299.8|298.3|299.3|298|5
1589859600000|2020-05-19 03:40:00|299.5|298.3|299.8|298.3|299.8|298.3|299.5|298.3|1
1589859900000|2020-05-19 03:45:00|299.5|298.5|300|298.5|300|298.8|299.5|298.5|4
1589860200000|2020-05-19 03:50:00|300.3|298.8|300|298.8|300.3|299|300|298.5|155
1589860500000|2020-05-19 03:55:00|299.8|298.5|300|298.5|300|298.8|299.8|298.3|97
1589860800000|2020-05-19 04:00:00|300.5|298.8|301.5|300|301.5|300.3|300.5|298.8|38
1589861100000|2020-05-19 04:05:00|301.3|299.8|301|299.5|301.3|299.8|300.8|299.5|2
1589861400000|2020-05-19 04:10:00|300.8|299.3|300.8|299.5|300.8|299.5|300.8|299.3|3
1589861700000|2020-05-19 04:15:00|300.5|299.3|300.8|299.5|301.3|300|300.5|299.3|3
1589862000000|2020-05-19 04:20:00|301|299.3|301.3|299.8|301.3|299.8|301|299.3|1
1589862300000|2020-05-19 04:25:00||300||300||300||300|0
1589862600000|2020-05-19 04:30:00|301.8|300.3|302|300.8|302.3|301|301.3|300|43
1589862900000|2020-05-19 04:35:00|301.8|300.5|301.5|300.3|302|300.8|301.5|300.3|8
1589863200000|2020-05-19 04:40:00|301.3|300|301.3|299.8|301.5|300.3|301|299.8|18
1589863500000|2020-05-19 04:45:00|301|300|302|300.8|302|300.8|301|299.8|8
1589863800000|2020-05-19 04:50:00|301.8|300.5|301.8|300.5|302|300.8|301.8|300.5|1
1589864100000|2020-05-19 04:55:00|302|300.8|302.5|301|302.8|301.5|301.8|300.5|14
1589864400000|2020-05-19 05:00:00|302.3|300.8|301.5|300.3|302.3|300.8|301.3|299.8|14
1589864700000|2020-05-19 05:05:00|301.8|300.5|301.5|300.3|302|300.8|301.5|300.3|7
1589865000000|2020-05-19 05:10:00|301.8|300.5|302.8|301.5|302.8|301.5|301.8|300.3|32
1589865300000|2020-05-19 05:15:00|302.5|301|302.8|301.5|303|301.5|302.3|300.8|39
1589865600000|2020-05-19 05:20:00|302.5|301.3|302.5|301.3|303|301.5|302.5|301.3|14
1589865900000|2020-05-19 05:25:00|302.3|301|302|300.8|302.3|301|302|300.8|45
1589866200000|2020-05-19 05:30:00|301.8|300.5|302|300.8|302.3|301|301.8|300.5|6
1589866500000|2020-05-19 05:35:00|301.8|300.5|302.3|300.8|302.3|301|301.8|300.5|8
1589866800000|2020-05-19 05:40:00|302|300.5|301.5|300|302|300.5|301.3|299.8|13
1589867100000|2020-05-19 05:45:00|301.8|300.3|302|300.8|302.3|301|301.5|300|73
1589867400000|2020-05-19 05:50:00|301.8|300.5|302|300.8|302.3|301|301.5|300.3|18
1589867700000|2020-05-19 05:55:00|302.3|301|303.5|302|303.5|302.3|302.3|301|20
1589868000000|2020-05-19 06:00:00|303.3|302.3|304.3|303|304.5|303.3|303.3|302|65
1589868300000|2020-05-19 06:05:00|304|302.8|303.5|302|304.3|303|303.3|302|40
1589868600000|2020-05-19 06:10:00|303.3|302.3|303.8|302.5|304|302.5|303|301.8|24
1589868900000|2020-05-19 06:15:00|304|302.8|304|302.8|304.5|303.3|303.8|302.3|27
1589869200000|2020-05-19 06:20:00|304.3|303|303.3|302|304.5|303|303.3|302|134
1589869500000|2020-05-19 06:25:00|303.5|302.3|303.8|302.5|304|302.8|303.3|302|24
1589869800000|2020-05-19 06:30:00|303.5|302.3|302.5|301|303.5|302.3|301.8|300.3|153
1589870100000|2020-05-19 06:35:00|302.3|300.8|301.8|300.3|302.3|301|301|299.8|358
1589870400000|2020-05-19 06:40:00|301.5|300.5|301.8|300.3|302|300.8|301|299.5|65
1589870700000|2020-05-19 06:45:00|302|300.5|300.8|299.5|302|300.8|300.3|299|77
1589871000000|2020-05-19 06:50:00|300.5|299.3|300.3|299|301.3|299.8|300|298.8|88
1589871300000|2020-05-19 06:55:00|300.5|299.3|300.3|299|302|300.5|300.3|299|131
1589871600000|2020-05-19 07:00:00|300.5|299.3|302.3|300.8|302.8|301.5|300.5|299.3|414
1589871900000|2020-05-19 07:05:00|302|301|302.8|301.5|303|301.8|302|300.8|163
1589872200000|2020-05-19 07:10:00|303|301.8|302.3|301|303.3|302|302|300.8|221
1589872500000|2020-05-19 07:15:00|302|300.8|301.5|300.3|302.8|301.5|301.5|300|757
1589872800000|2020-05-19 07:20:00|301.3|300|303.5|302.3|303.5|302.3|301.3|300|337
1589873100000|2020-05-19 07:25:00|303.8|302.5|303|301.8|304.3|303|303|301.5|180
1589873400000|2020-05-19 07:30:00|302.8|301.5|302|300.8|303.3|302|301.8|300.5|192
1589873700000|2020-05-19 07:35:00|301.8|300.5|302.5|301.3|302.5|301.3|301.5|300.3|305
1589874000000|2020-05-19 07:40:00|302.3|301|302.5|301|303|301.5|302.3|301|158
1589874300000|2020-05-19 07:45:00|302.3|301.3|302|300.8|302.5|301.3|301.5|300|131
1589874600000|2020-05-19 07:50:00|301.8|300.5|301|299.5|301.8|300.5|300.8|299.5|102
1589874900000|2020-05-19 07:55:00|300.8|299.8|300|298.8|301.3|300|299.8|298.5|354
1589875200000|2020-05-19 08:00:00|299.8|298.5|299.5|298.3|300|298.8|298.8|297.5|628
1589875500000|2020-05-19 08:05:00|299.8|298.5|299|297.8|300|298.5|299|297.5|482
1589875800000|2020-05-19 08:10:00|298.8|297.5|299.3|297.8|299.8|298.5|298.5|297.3|250
1589876100000|2020-05-19 08:15:00|299|298|298.3|297|299.5|298.3|298.3|297|312
1589876400000|2020-05-19 08:20:00|298.5|297.3|297.5|296.3|298.8|297.5|297|295.8|1124
1589876700000|2020-05-19 08:25:00|297.8|296.5|297.8|296.5|298.5|297.3|297.5|296.3|1676
1589877000000|2020-05-19 08:30:00|297.5|296.3|299|297.8|299.8|298.3|297.5|296.3|1751
1589877300000|2020-05-19 08:35:00|299.3|298|297.8|296.5|299.3|298|297.5|296.3|999
1589877600000|2020-05-19 08:40:00|298|296.8|298.5|297.3|298.8|297.5|297.5|296|239
1589877900000|2020-05-19 08:45:00|298.3|297|298.3|297|298.5|297.3|298|296.8|169
1589878200000|2020-05-19 08:50:00|298.5|296.8|298.3|296.8|298.5|297.3|297.8|296.5|198
1589878500000|2020-05-19 08:55:00|298|296.5|297.3|296|298|296.8|296.8|295.5|361
1589878800000|2020-05-19 09:00:00|297.5|296.3|297.3|295.8|297.8|296.5|297|295.8|231
1589879100000|2020-05-19 09:05:00|297|296|296.8|295.5|297.5|296|296.8|295.5|158
1589879400000|2020-05-19 09:10:00|297|295.8|296.3|295|297|295.8|296|294.8|232
1589879700000|2020-05-19 09:15:00|296.5|295.3|296|294.8|296.5|295.3|295.8|294.5|236
1589880000000|2020-05-19 09:20:00|295.8|294.5|296.5|295|296.5|295.3|295.8|294.5|285
1589880300000|2020-05-19 09:25:00|296.3|295.3|297.5|296.3|297.5|296.3|296.3|295.3|288
1589880600000|2020-05-19 09:30:00|297.8|296.5|296.8|295.3|298|296.5|296.3|295|377
1589880900000|2020-05-19 09:35:00|297|295.5|295.5|294.3|297|295.8|295.3|294|403
1589881200000|2020-05-19 09:40:00|295.8|294.5|295.8|294.5|296|294.8|295.5|294.3|221
1589881500000|2020-05-19 09:45:00|295.5|294.3|296|294.8|296.3|295|295.5|294.3|350
1589881800000|2020-05-19 09:50:00|296.3|295|296.5|295.3|296.5|295.3|296|294.8|187
1589882100000|2020-05-19 09:55:00|296.3|295|295.8|294.5|296.3|295.3|295.8|294.5|214
1589882400000|2020-05-19 10:00:00|296|294.8|296.3|294.8|296.3|295|294.8|293.5|447
1589882700000|2020-05-19 10:05:00|296|295|296|294.5|296.5|295.3|295.8|294.5|306
1589883000000|2020-05-19 10:10:00|295.8|294.3|295.8|294.5|296|294.8|295.3|294|255
1589883300000|2020-05-19 10:15:00|296|294.8|296|294.5|296.5|295.3|295.8|294.5|361
1589883600000|2020-05-19 10:20:00|295.8|294.8|296|294.8|296|294.8|295.8|294.3|81
1589883900000|2020-05-19 10:25:00|296.3|295|296.3|295|296.3|295|295.8|294.5|177
1589884200000|2020-05-19 10:30:00|296|294.8|295.8|294.3|296.3|294.8|295.5|294.3|649
1589884500000|2020-05-19 10:35:00|295.5|294.5|295.8|294.5|296|294.8|295.5|294.3|236
1589884800000|2020-05-19 10:40:00|295.5|294.3|295.8|294.5|296|294.8|295.5|294.3|262
1589885100000|2020-05-19 10:45:00|296|294.8|296|294.8|296.3|295|295.8|294.5|236
1589885400000|2020-05-19 10:50:00|296.3|295|296|294.8|296.5|295.3|296|294.8|196
1589885700000|2020-05-19 10:55:00|296.3|295|295.8|294.5|296.3|295|295.5|294.3|744
1589886000000|2020-05-19 11:00:00|296|294.8|296|294.8|296.3|294.8|295.5|294.3|83
1589886300000|2020-05-19 11:05:00|295.8|294.5|296.5|295.3|296.8|295.5|295.8|294.5|253
1589886600000|2020-05-19 11:10:00|296.8|295.5|297.3|295.8|297.3|296|296.5|295.3|94
1589886900000|2020-05-19 11:15:00|297|296|297.3|295.8|297.3|296|297|295.8|80
1589887200000|2020-05-19 11:20:00|297|296|297.3|296|297.5|296.3|297|295.8|147
1589887500000|2020-05-19 11:25:00|297.5|296.3|298.8|297.5|299.3|298|297.3|296|706
1589887800000|2020-05-19 11:30:00|299|297.3|299.3|298|299.5|298.3|298.5|297.3|337
1589888100000|2020-05-19 11:35:00|299.5|298.3|299.8|298.5|299.8|298.5|299.3|298|241
1589888400000|2020-05-19 11:40:00|299.5|298.3|299.5|298|299.8|298.5|299.3|298|205
1589888700000|2020-05-19 11:45:00|299.3|298.3|299.5|298|299.5|298.3|299|297.5|155
1589889000000|2020-05-19 11:50:00|299.3|298.3|299.3|298|299.5|298.3|299|297.8|255
1589889300000|2020-05-19 11:55:00|299.5|298.3|298|296.8|299.5|298.3|298|296.8|304
1589889600000|2020-05-19 12:00:00|297.8|296.5|298|296.8|298.5|297.3|297.8|296.5|139
1589889900000|2020-05-19 12:05:00|297.8|296.5|298|296.5|298.3|297|297.5|296.3|172
1589890200000|2020-05-19 12:10:00|298.3|296.8|298|296.8|298.3|297|297.8|296.5|336
1589890500000|2020-05-19 12:15:00|298.3|297|298.3|296.8|298.3|297|297.8|296.5|200
1589890800000|2020-05-19 12:20:00|298.5|297|299|297.5|299|297.8|298.5|296.8|141
1589891100000|2020-05-19 12:25:00|298.8|297.8|299|297.8|299.3|298|298.8|297.5|974
1589891400000|2020-05-19 12:30:00|299.3|298|298.3|297|299.3|298|298.3|297|268
1589891700000|2020-05-19 12:35:00|298.5|297.3|298.3|297|298.8|297.5|298|296.8|899
1589892000000|2020-05-19 12:40:00|298|296.8|299.3|297.8|299.3|298|298|296.8|271
1589892300000|2020-05-19 12:45:00|299|298|299|297.5|299.3|298|298.8|297.5|147
1589892600000|2020-05-19 12:50:00|298.8|297.8|298.8|297.3|299|297.8|298.3|297|404
1589892900000|2020-05-19 12:55:00|298.5|297.5|298.5|297|299.3|298|298.3|297|205
1589893200000|2020-05-19 13:00:00|298.8|297.3|298.5|297.3|300.5|299.3|298.3|297|600
1589893500000|2020-05-19 13:05:00|298.3|297|300|298.8|300.5|299.3|298.3|297|550
1589893800000|2020-05-19 13:10:00|300.3|299|299.5|298|300.8|299.5|299|297.8|447
1589894100000|2020-05-19 13:15:00|299.3|298.3|298.3|296.8|299.5|298.3|298|296.8|839
1589894400000|2020-05-19 13:20:00|298|297|297.8|296.5|298.3|297|297.5|296.3|863
1589894700000|2020-05-19 13:25:00|297.5|296.3|297.8|296.5|298.5|297.3|297|295.8|2196
1589895000000|2020-05-19 13:30:00|298|296.3|298|296.8|299.3|298|297.3|296|481
1589895300000|2020-05-19 13:35:00|297.8|296.5|298.3|297|299.3|298|297.5|296|459
1589895600000|2020-05-19 13:40:00|298|296.8|299.3|298|299.8|298.5|298|296.8|693
1589895900000|2020-05-19 13:45:00|299.5|298.3|299|297.8|299.5|298.3|298.5|297.3|352
1589896200000|2020-05-19 13:50:00|299.3|298|298.3|297|299.5|298.3|298|296.8|609
1589896500000|2020-05-19 13:55:00|298.5|297.3|299|297.8|299.5|298.3|298.3|297|279
1589896800000|2020-05-19 14:00:00|298.8|297.5|298.3|297|300|298.8|298.3|297|268
1589897100000|2020-05-19 14:05:00|298.5|297.3|299.3|298|299.3|298|298.5|297.3|299
1589897400000|2020-05-19 14:10:00|299|297.8|299.3|298|299.8|298.5|298.5|297.3|435
1589897700000|2020-05-19 14:15:00|299.5|298.3|298|296.8|299.8|298.5|298|296.8|408
1589898000000|2020-05-19 14:20:00|298.3|297|297.8|296.3|298.5|297.3|297.5|296.3|623
1589898300000|2020-05-19 14:25:00|297.5|296.5|296.3|295|298|296.8|296|294.8|2290
1589898600000|2020-05-19 14:30:00|296|294.8|295.3|293.8|296.5|295.3|294.8|293.3|1128
1589898900000|2020-05-19 14:35:00|295.5|294|295.3|294|296|294.8|294.8|293.5|1603
1589899200000|2020-05-19 14:40:00|295|293.8|293.5|292.3|295.5|294.3|293.5|292.3|885
1589899500000|2020-05-19 14:45:00|293.8|292.5|294|292.8|294.8|293.5|293|291.8|707
1589899800000|2020-05-19 14:50:00|294.3|293|294.3|293|295|293.8|294|292.8|626
1589900100000|2020-05-19 14:55:00|294|292.8|293.3|292|294.3|293|293|291.8|732
1589900400000|2020-05-19 15:00:00|293.5|292.3|293.3|292|294.3|293|293.3|292|452
1589900700000|2020-05-19 15:05:00|293|291.8|293.8|292.5|294|292.8|292.8|291.5|724
1589901000000|2020-05-19 15:10:00|294|292.3|292.3|291|294|292.5|292|290.8|1027
1589901300000|2020-05-19 15:15:00|292.5|291.3|291|289.8|292.8|291.5|291|289.8|1176
1589901600000|2020-05-19 15:20:00|290.8|289.5|291|289.8|291.3|290|290.8|289.5|1072
1589901900000|2020-05-19 15:25:00|291.3|290|290.5|289.3|291.5|290.3|290.5|289.3|2037
1589902200000|2020-05-19 15:30:00|290.8|289.5|290|288.8|291.3|290|290|288.8|1133
1589902500000|2020-05-19 15:35:00|290.3|289|290|288.5|290.5|289.3|289.5|288.3|573
1589902800000|2020-05-19 15:40:00|290.3|288.8|289.8|288.5|290.8|289.5|289.5|288.3|989
1589903100000|2020-05-19 15:45:00|290|288.8|288.3|287|290.3|289|288.3|287|3443
1589903400000|2020-05-19 15:50:00|288|286.8|287.5|286.3|288.3|287|287.5|286.3|1021
1589903700000|2020-05-19 15:55:00|287.8|286.5|287.5|286.3|287.8|286.5|286.8|285.5|631
1589904000000|2020-05-19 16:00:00|287.3|286|287.8|286.5|287.8|286.5|286.3|285|1145
1589904300000|2020-05-19 16:05:00|287.5|286.3|288.8|287.5|288.8|287.5|287.5|286.3|990
1589904600000|2020-05-19 16:10:00|288.5|287.3|289.3|288|290.3|289|288.5|287.3|369
1589904900000|2020-05-19 16:15:00|289|287.8|287.8|286.5|289.3|288|287.5|286.3|1336
1589905200000|2020-05-19 16:20:00|288|286.8|289.5|288.3|289.8|288.5|287.8|286.5|399
1589905500000|2020-05-19 16:25:00|289.3|288|289.5|288.3|289.8|288.5|289.3|287.8|994
1589905800000|2020-05-19 16:30:00|289.3|288|288.5|287.3|289.5|288|288.3|287|342
1589906100000|2020-05-19 16:35:00|288.8|287.5|288.3|287|288.8|287.5|288|286.8|338
1589906400000|2020-05-19 16:40:00|288.5|287.3|288.8|287.5|288.8|287.5|288|286.8|141
1589906700000|2020-05-19 16:45:00|288.5|287.3|288.8|287.5|289|287.8|288.3|286.8|53
1589907000000|2020-05-19 16:50:00|289|287.8|289.5|288.3|289.8|288.3|288.8|287.5|168
1589907300000|2020-05-19 16:55:00|289.3|288|290|288.8|290.5|289.3|289.3|288|248
1589907600000|2020-05-19 17:00:00|290.3|288.5|289.3|288|290.3|289|289.3|288|119
1589907900000|2020-05-19 17:05:00|289|287.8|289|287.8|289.8|288.3|288.8|287.5|65
1589908200000|2020-05-19 17:10:00|288.8|287.5|289.5|288.3|289.8|288.5|288.5|287|104
1589908500000|2020-05-19 17:15:00|289.3|288|288.8|287.5|289.3|288|288.8|287.3|113
1589908800000|2020-05-19 17:20:00|288.5|287.3|288.8|287.5|289|287.8|288.3|287|791
1589909100000|2020-05-19 17:25:00|289|287.8|287.8|286.5|289|287.8|287.8|286.5|120
1589909400000|2020-05-19 17:30:00|287.5|286.3|288.3|287|288.5|287.3|287.5|286.3|130
1589909700000|2020-05-19 17:35:00|288.5|287.3|288.3|287|289.5|288.3|288.3|287|231
1589910000000|2020-05-19 17:40:00|288.5|287.3|289.3|288|289.5|288.3|288.5|287.3|133
1589910300000|2020-05-19 17:45:00|289.5|288.3|289.5|288.3|290|288.8|289|287.8|157
1589910600000|2020-05-19 17:50:00|289.3|288|289|287.8|289.8|288.5|288.8|287.5|160
1589910900000|2020-05-19 17:55:00|288.8|287.5|289.5|288.3|289.8|288.3|288.5|287.3|78
1589911200000|2020-05-19 18:00:00|289.8|288|290.5|289.3|290.5|289.3|289.3|288|145
1589911500000|2020-05-19 18:05:00|290.3|289|290.5|289.3|291.3|289.8|290.3|289|100
1589911800000|2020-05-19 18:10:00|290.8|289|290.8|289.5|291.3|290|290|288.8|452
1589912100000|2020-05-19 18:15:00|291|289.8|290.8|289.5|291|289.8|289.8|288.5|234
1589912400000|2020-05-19 18:20:00|290.5|289.3|291|289.8|291|289.8|290.3|289|175
1589912700000|2020-05-19 18:25:00|291.3|290|290|288.5|292.3|291|289.5|288.3|609
1589913000000|2020-05-19 18:30:00|289.8|288.8|290|288.8|290.3|289|289.3|288|182
1589913300000|2020-05-19 18:35:00|289.8|288.5|290.3|289|290.3|289|289.8|288.5|40
1589913600000|2020-05-19 18:40:00|290|288.8|290.8|289.3|290.8|289.5|290|288.8|35
1589913900000|2020-05-19 18:45:00|290.5|289.5|291|289.8|291.3|289.8|290.5|289.5|13
1589914200000|2020-05-19 18:50:00|290.8|289.5|290.8|289.5|291.3|290|290.8|289.5|64
1589914500000|2020-05-19 18:55:00|291|289.3|290|288.5|291|289.5|289.8|288.5|32
1589914800000|2020-05-19 19:00:00|289.8|288.8|289.8|288.5|290|288.8|289.5|288.3|20
1589915100000|2020-05-19 19:05:00|289.5|288.3|290.8|289.5|291|289.5|289.5|288.3|83
1589915400000|2020-05-19 19:10:00|291|289.3|291.5|290.3|291.8|290.5|291|289.3|117
1589915700000|2020-05-19 19:15:00|291.3|290|291.3|289.8|291.5|290.3|291|289.8|26
1589916000000|2020-05-19 19:20:00|291|289.5|290.5|289.3|291|289.8|290.3|289|21
1589916300000|2020-05-19 19:25:00|290.3|289|290.3|289|290.5|289.3|290|288.8|6
1589916600000|2020-05-19 19:30:00|290.5|289.3|290.3|289|290.5|289.3|290.3|289|34
1589916900000|2020-05-19 19:35:00|290.5|289.3|290.5|289.3|290.8|289.5|290.3|288.8|43
1589917200000|2020-05-19 19:40:00|290.8|289.5|290.5|289|291|289.8|290.5|289|28
1589917500000|2020-05-19 19:45:00|290.3|289.3|290.8|289.5|291|289.5|290.3|289|25
1589917800000|2020-05-19 19:50:00|291|289.8|290.5|289|291|289.8|290.3|289|18
1589918100000|2020-05-19 19:55:00|290.3|289.3|290.5|289.3|290.8|289.5|290|288.8|46
1589918400000|2020-05-19 20:00:00|290.8|289.5|290.5|289.3|290.8|289.5|290.5|289|15
1589918700000|2020-05-19 20:05:00|290.3|289|289.3|288|290.3|289|288.5|287.3|169
1589919000000|2020-05-19 20:10:00|289.5|288.3|290|288.8|290.3|289|289.3|288.3|114
1589919300000|2020-05-19 20:15:00|290.3|288.5|290|288.5|290.3|289|290|288.5|8
1589919600000|2020-05-19 20:20:00|289.8|288.8|290|288.8|290|288.8|289.8|288.5|5
1589919900000|2020-05-19 20:25:00|289.8|288.5|290|288.8|290.3|289|289.5|288.3|23
1589920200000|2020-05-19 20:30:00|290.3|289|291.5|290.3|291.8|290.5|290.3|288.8|313
1589920500000|2020-05-19 20:35:00|291.3|290|290.8|289.3|292|290.5|290.5|289.3|127
1589920800000|2020-05-19 20:40:00|290.5|289.5|290.8|289.5|290.8|289.5|290.5|289.3|95
1589921100000|2020-05-19 20:45:00|291|289.8|291.8|290.3|291.8|290.5|291|289.8|43
1589921400000|2020-05-19 20:50:00|291.5|290.5|291|289.5|291.8|290.5|291|289.5|13
1589921700000|2020-05-19 20:55:00|290.5|289.3|290.5|289.3|291|289.5|290.5|289|316
1589922000000|2020-05-19 21:00:00|290.3|288.5|290.3|288.5|290.3|288.5|290.3|288.5|5
1589922300000|2020-05-19 21:05:00|290.5|289.3|291.5|289.3|291.8|290.5|290.5|289.3|22
1589923200000|2020-05-19 21:20:00|291.3|290.3|291.5|290.3|291.5|290.3|291.3|290.3|5
1589923500000|2020-05-19 21:25:00|291.8||291.8||291.8||291.8||15
1589923800000|2020-05-19 21:30:00|||||||||2
1589925300000|2020-05-19 21:55:00|292|289.3|292.3|289.3|292.3|291|292|289.3|4
1589936400000|2020-05-20 01:00:00|290|288.5|290.3|289|290.5|289|289.8|288.5|2
1589936700000|2020-05-20 01:05:00|290.5|288.8|289.8|288.5|290.5|288.8|289.5|288.3|4
1589937000000|2020-05-20 01:10:00|290|288.8|289.8|288.3|290|288.8|289.8|288.3|29
1589937300000|2020-05-20 01:15:00|290|288.5|290.3|288.8|290.3|289|289.8|288.3|1
1589937600000|2020-05-20 01:20:00|290|289|291.3|289.8|291.3|289.8|290|288.8|21
1589937900000|2020-05-20 01:25:00|291|290|291.5|290|291.8|290.5|291|289.8|0
1589938200000|2020-05-20 01:30:00|291.3|289.8|291.3|290|291.5|290|290.8|289.5|5
1589938500000|2020-05-20 01:35:00|291|289.8|291.5|290|291.5|290.3|291|289.8|3
1589938800000|2020-05-20 01:40:00|291.8|290.3|291.5|290.3|291.8|290.5|291.5|290.3|1
1589939100000|2020-05-20 01:45:00|291.8|290.5|291.8|290.5|291.8|290.5|291.5|290.3|27
1589939400000|2020-05-20 01:50:00|292|290.3|291.3|290|292|290.8|290.8|289.5|53
1589939700000|2020-05-20 01:55:00|291|289.8|291.5|290|291.5|290.3|291|289.8|1
1589940000000|2020-05-20 02:00:00|291.3|289.8|291.5|290.3|291.8|290.3|291|289.8|4
1589940300000|2020-05-20 02:05:00|291.8||291.8||291.8||291.5||1
1589940600000|2020-05-20 02:10:00|291.5|290.5|291.8|290.5|292.3|290.8|291.5|290.3|28
1589940900000|2020-05-20 02:15:00|291.5|290.3|292|290.5|292.3|291|291.5|290.3|23
1589941200000|2020-05-20 02:20:00|292.3|290.8|292|290.5|292.5|291|292|290.5|8
1589941500000|2020-05-20 02:25:00|291.8|290.8|292|290.8|292|290.8|291.8|290.5|0
1589941800000|2020-05-20 02:30:00|291.8|290.5|291.8|290.5|292|290.8|291.5|290.3|4
1589942100000|2020-05-20 02:35:00|292|290.8|291.8|290.5|292|290.8|291.8|290.3|0
1589942400000|2020-05-20 02:40:00|292|290.3|292.3|290.8|292.3|291|291.8|290.3|1
1589942700000|2020-05-20 02:45:00|292|291|292.8|291.3|292.8|291.3|292|290.8|14
1589943000000|2020-05-20 02:50:00|292.5|291|292|290.8|292.5|291|291.8|290.5|43
1589943300000|2020-05-20 02:55:00|291.8|290.5|292|290.5|292|290.8|291.8|290.5|5
1589943600000|2020-05-20 03:00:00|291.8|290.8|292|290.5|292|290.8|291.8|290.5|2
1589943900000|2020-05-20 03:05:00|291.8|290.8|292|290.5|292|290.8|291.8|290.5|2
1589944200000|2020-05-20 03:10:00|292.3|290.8|292.3|290.8|292.3|291|292|290.5|4
1589944500000|2020-05-20 03:15:00|292|290.5|292.3|291|292.5|291.3|291.8|290.5|4
1589944800000|2020-05-20 03:20:00|292.5|290.8|292.5|291.3|292.8|291.5|292.3|290.8|10
1589945100000|2020-05-20 03:25:00|292.8|291.5|292.8|291.3|292.8|291.5|292.5|291.3|7
1589945400000|2020-05-20 03:30:00|292.5|291.5|293|291.8|293|291.8|292.5|291.3|9
1589945700000|2020-05-20 03:35:00|293.3|292|293.5|292|293.5|292.3|293.3|292|28
1589946000000|2020-05-20 03:40:00|293.3|292.3|293.5|292.3|293.8|292.3|293.3|292|7
1589946300000|2020-05-20 03:45:00|293.3|292|293.5|292.3|293.5|292.3|293.3|292|3
1589946600000|2020-05-20 03:50:00|293.8|292|294|292.8|294|292.8|293.5|292|10
1589946900000|2020-05-20 03:55:00|293.8|292.5|293.5|292.3|294|292.5|293.5|292.3|3
1589947200000|2020-05-20 04:00:00|293.8|292.5|293.8|292.5|294|292.8|293.5|292.3|11
1589947500000|2020-05-20 04:05:00|293.5|292.3|294|292.5|294|292.5|293.5|292.3|3
1589947800000|2020-05-20 04:10:00|294.3|292.8|294.3|292.8|294.3|293|294|292.5|6
1589948100000|2020-05-20 04:15:00|294|293|294|292.8|294.3|293|294|292.8|52
1589948400000|2020-05-20 04:20:00|294.3|292.5|294|292.5|294.3|292.8|294|292.5|12
1589948700000|2020-05-20 04:25:00|294.3|292.8|294.3|292.8|294.3|293|294|292.5|23
1589949000000|2020-05-20 04:30:00|294|293|294|292.5|294.3|293|293.8|292.5|22
1589949300000|2020-05-20 04:35:00|294.3|292.8|294.3|292.8|294.3|292.8|294|292.8|1
1589949600000|2020-05-20 04:40:00|294|293|294.3|293|294.3|293|294|292.8|1
1589949900000|2020-05-20 04:45:00|294|292.8|294.3|293|294.3|293|294|292.8|1
1589950200000|2020-05-20 04:50:00|294|292.8|294.3|293|294.3|293|294|292.8|1
1589950500000|2020-05-20 04:55:00|294.5|292.8|294.5|293.3|294.5|293.3|294.3|292.8|2
1589950800000|2020-05-20 05:00:00|294.8|293.5|293.8|292.5|294.8|293.5|293.8|292.5|18
1589951100000|2020-05-20 05:05:00|294|292.8|294.3|293|294.3|293|293.8|292.5|16
1589951400000|2020-05-20 05:10:00|294.5|293.3|294.3|293|294.5|293.3|294.3|293|44
1589951700000|2020-05-20 05:15:00|294.5|293.3|294.3|293|294.5|293.3|294.3|293|1
1589952000000|2020-05-20 05:20:00|294.5|293.3|294.5|293.3|294.5|293.3|294.3|293|20
1589952300000|2020-05-20 05:25:00|294.3|293|294.3|293|294.5|293|294|292.8|12
1589952600000|2020-05-20 05:30:00|294.5|293.3|294.3|293|294.8|293.5|294.3|292.8|20
1589952900000|2020-05-20 05:35:00|294|292.8|294|292.5|294.3|293|294|292.5|8
1589953200000|2020-05-20 05:40:00|293.8|292.8|294|292.5|294|292.8|293.8|292.5|10
1589953500000|2020-05-20 05:45:00|293.8|292.8|293.5|292.3|294|292.8|293.5|292.3|9
1589953800000|2020-05-20 05:50:00|293.8|292.5|293|291.8|294|292.5|292.8|291.5|97
1589954100000|2020-05-20 05:55:00|292.8|291.5|293.3|292|293.3|292|292.8|291.5|76
1589954400000|2020-05-20 06:00:00|293.5|291.8|293.3|292|293.5|292.3|292.8|291.5|54
1589954700000|2020-05-20 06:05:00|293|291.8|293.5|292.3|293.8|292.3|293|291.8|26
1589955000000|2020-05-20 06:10:00|293.3|292|293|291.8|293.3|292.3|292.8|291.5|34
1589955300000|2020-05-20 06:15:00|293.3|292|293.3|292|293.3|292|293|291.8|18
1589955600000|2020-05-20 06:20:00|293|291.8|293|291.8|293.3|292|293|291.8|52
1589955900000|2020-05-20 06:25:00|292.8|291.5|293.3|292|293.3|292|292.8|291.5|133
1589956200000|2020-05-20 06:30:00|293.5|292.3|293.5|292|293.8|292.5|293.3|292|272
1589956500000|2020-05-20 06:35:00|293.3|291.8|292.8|291.5|293.3|291.8|292.8|291.5|58
1589956800000|2020-05-20 06:40:00|292.5|291|292|290.8|292.5|291|291.3|290|188
1589957100000|2020-05-20 06:45:00|292.3|291|292.5|291.3|292.8|291.3|292|290.8|241
1589957400000|2020-05-20 06:50:00|292.8|291|292.8|291.5|293.3|292|292.3|291|378
1589957700000|2020-05-20 06:55:00|293|291.8|292.5|291|293.3|291.8|292.5|291|224
1589958000000|2020-05-20 07:00:00|292.8|291.3|293.8|292.5|294|292.8|292.8|291.3|190
1589958300000|2020-05-20 07:05:00|294|292.8|292.3|291|294.5|293|292.3|291|624
1589958600000|2020-05-20 07:10:00|292.5|291.3|292.8|291.3|293|291.8|292.3|291|164
1589958900000|2020-05-20 07:15:00|292.5|291.5|292.8|291.5|293|291.8|292.5|291.3|84
1589959200000|2020-05-20 07:20:00|292.5|291.3|292.5|291.3|293.3|292|292.3|291|166
1589959500000|2020-05-20 07:25:00|292.8|291.5|292|290.8|293.3|291.8|292|290.8|97
1589959800000|2020-05-20 07:30:00|291.8|290.5|290.8|289.5|292|290.8|290.8|289.5|153
1589960100000|2020-05-20 07:35:00|291|289.8|291|289.8|291.3|289.8|290.5|289.3|187
1589960400000|2020-05-20 07:40:00|291.3|289.5|291.5|290.3|291.8|290.5|291|289.5|169
1589960700000|2020-05-20 07:45:00|291.8|290.5|292.3|291|292.3|291|291.5|290.3|281
1589961000000|2020-05-20 07:50:00|292.5|291.3|292.5|291.3|292.8|291.5|292.3|291|127
1589961300000|2020-05-20 07:55:00|292.8|291.5|291.5|290.3|293|291.8|291.5|290.3|366
1589961600000|2020-05-20 08:00:00|291.8|290.5|291.8|290.5|292.5|291.3|291.8|290.5|321
1589961900000|2020-05-20 08:05:00|292|290.8|293|291.8|293|291.8|292|290.8|159
1589962200000|2020-05-20 08:10:00|293.3|292|294.8|293.5|294.8|293.5|293.3|292|942
1589962500000|2020-05-20 08:15:00|295|293.8|294.3|293|295.5|294.3|294.3|293|1041
1589962800000|2020-05-20 08:20:00|294|292.8|293.3|292|294.8|293.5|293.3|292|828
1589963100000|2020-05-20 08:25:00|293.5|292.3|293.5|292.3|294|292.8|292.5|291.3|1195
1589963400000|2020-05-20 08:30:00|293.8|292.5|294.5|293.3|295.3|294|293.5|292.3|1421
1589963700000|2020-05-20 08:35:00|294.8|293.5|295.3|294|295.8|294.5|294.8|293.5|592
1589964000000|2020-05-20 08:40:00|295.5|294.3|295|293.8|295.5|294.3|295|293.8|180
1589964300000|2020-05-20 08:45:00|295.3|294|296|294.8|296|294.8|295.3|294|228
1589964600000|2020-05-20 08:50:00|295.8|294.5|296|294.5|296.5|295.3|295.8|294.5|269
1589964900000|2020-05-20 08:55:00|296.3|294.8|296.3|295|296.3|295|295.5|294.3|759
1589965200000|2020-05-20 09:00:00|296.5|295.3|296.8|295.5|297.3|296|296.3|295|319
1589965500000|2020-05-20 09:05:00|296.5|295.3|297.3|296|297.5|296.3|296.5|295.3|372
1589965800000|2020-05-20 09:10:00|297.5|296.3|297.5|296.3|298|296.8|297.3|296.3|230
1589966100000|2020-05-20 09:15:00|297.8|296.5|297.5|296.3|298|296.8|297.3|296|204
1589966400000|2020-05-20 09:20:00|297.8|296.5|298.5|297.3|298.5|297.3|297.8|296.3|496
1589966700000|2020-05-20 09:25:00|298.8|297.5|298.5|297.3|299|297.8|298.3|297|481
1589967000000|2020-05-20 09:30:00|298.8|297.5|297.8|296.5|298.8|297.5|297.8|296.5|217
1589967300000|2020-05-20 09:35:00|298|296.8|297.5|296.3|298|296.8|297.3|296|91
1589967600000|2020-05-20 09:40:00|297.8|296.5|298|296.8|298.3|297|297.8|296.5|219
1589967900000|2020-05-20 09:45:00|298.3|297|297.5|296.3|298.3|297|297.3|296|734
1589968200000|2020-05-20 09:50:00|297.8|296.5|298|296.8|298|296.8|297.3|296|248
1589968500000|2020-05-20 09:55:00|298.3|296.5|298|296.8|298.5|297.3|298|296.5|81
1589968800000|2020-05-20 10:00:00|297.8|296.5|297.8|296.5|298.3|297|297.8|296.5|90
1589969100000|2020-05-20 10:05:00|298|296.8|298|296.5|298.5|297.3|297|295.8|267
1589969400000|2020-05-20 10:10:00|297.8|296.8|297.5|296.3|298|296.8|297.3|296|136
1589969700000|2020-05-20 10:15:00|297.8|296.5|298.5|297.3|298.5|297.3|297.5|296.5|297
1589970000000|2020-05-20 10:20:00|298.8|297|299.3|297.8|299.3|298|298.8|297|243
1589970300000|2020-05-20 10:25:00|299|298|298.8|297.3|299.5|298.3|298.5|297.3|828
1589970600000|2020-05-20 10:30:00|299|297.5|299|297.8|299.3|298|298.5|297.3|123
1589970900000|2020-05-20 10:35:00|298.8|297.5|298.8|297.3|299|297.8|298.5|297.3|169
1589971200000|2020-05-20 10:40:00|299|297.5|299|297.8|299|297.8|298.8|297.3|78
1589971500000|2020-05-20 10:45:00|298.8|297.5|299|297.5|299|297.8|298.5|297.3|106
1589971800000|2020-05-20 10:50:00|298.8|297.8|299|297.8|299.3|298|298.5|297.3|133
1589972100000|2020-05-20 10:55:00|299.3|298|299.8|298.5|300|298.5|299|297.8|405
1589972400000|2020-05-20 11:00:00|299.5|298.3|299.5|298.3|299.8|298.5|299.3|298|121
1589972700000|2020-05-20 11:05:00|299.8|298.5|299.8|298.3|300|298.8|299.5|298.3|178
1589973000000|2020-05-20 11:10:00|299.5|298.5|300|298.8|300.3|298.8|299.5|298.5|213
1589973300000|2020-05-20 11:15:00|300.3|299|300.3|299|300.5|299.3|300|298.8|153
1589973600000|2020-05-20 11:20:00|300.5|299.3|300.8|299.5|301|299.8|300.5|299.3|327
1589973900000|2020-05-20 11:25:00|301|299.8|301|299.8|301.3|300|300.8|299.5|113
1589974200000|2020-05-20 11:30:00|301.3|300|301|299.8|301.8|300.5|300.8|299.5|348
1589974500000|2020-05-20 11:35:00|301.3|300|301.8|300.5|302|300.5|301|299.8|158
1589974800000|2020-05-20 11:40:00|302|300.8|302.3|301|302.5|301.3|301.5|300.3|240
1589975100000|2020-05-20 11:45:00|302.5|301.3|302|300.8|302.5|301.3|301.8|300.5|295
1589975400000|2020-05-20 11:50:00|302.3|301|302|300.8|302.5|301.3|302|300.8|212
1589975700000|2020-05-20 11:55:00|302.3|301|301.8|300.5|302.5|301.3|301.5|300.3|468
1589976000000|2020-05-20 12:00:00|302|300.8|301.8|300.5|302.3|301|301.8|300.5|213
1589976300000|2020-05-20 12:05:00|302|300.8|302.5|301.3|302.5|301.3|301.8|300.5|72
1589976600000|2020-05-20 12:10:00|302.3|301|302.5|301.3|302.5|301.3|302|300.8|256
1589976900000|2020-05-20 12:15:00|302.3|301|302.5|301.3|302.8|301.5|302.3|301|237
1589977200000|2020-05-20 12:20:00|302.3|301|302|300.8|302.5|301.3|301.8|300.5|94
1589977500000|2020-05-20 12:25:00|302.3|301|302.3|301|302.5|301.3|302|300.8|87
1589977800000|2020-05-20 12:30:00|302|300.8|301.8|300.5|302.5|301.3|301.8|300.5|244
1589978100000|2020-05-20 12:35:00|302|300.8|302.3|301|302.5|301|301.8|300.5|189
1589978400000|2020-05-20 12:40:00|302|300.8|302.5|301.3|302.5|301.3|302|300.8|89
1589978700000|2020-05-20 12:45:00|302.8|301|302.5|301.3|303|301.8|302.5|301|128
1589979000000|2020-05-20 12:50:00|302.8|301.5|301.5|300.3|302.8|301.5|301.5|300.3|148
1589979300000|2020-05-20 12:55:00|301.8|300.5|302.3|300.8|302.5|301|301.5|300.5|175
1589979600000|2020-05-20 13:00:00|302|301|303.5|302.3|303.5|302.3|302|300.8|325
1589979900000|2020-05-20 13:05:00|303.3|302|302.8|301.5|303.8|302.5|302.8|301.5|2163
1589980200000|2020-05-20 13:10:00|303|301.8|302.8|301.3|303.5|302|302.3|301|179
1589980500000|2020-05-20 13:15:00|302.5|301.5|303.3|301.8|303.5|302.3|302.5|301.5|437
1589980800000|2020-05-20 13:20:00|303.5|302|303.3|302|303.8|302.5|302.8|301.5|473
1589981100000|2020-05-20 13:25:00|303.5|302.3|303.8|302.5|304|302.8|303.3|302|848
1589981400000|2020-05-20 13:30:00|303.5|302.3|303.5|302.3|304.3|303|303|301.8|294
1589981700000|2020-05-20 13:35:00|303.8|302.5|304.3|303|304.3|303|302.5|301.3|252
1589982000000|2020-05-20 13:40:00|304.5|303.3|305.5|304.3|306|304.5|304.5|303.3|1179
1589982300000|2020-05-20 13:45:00|305.8|304.5|306.8|305.5|307|305.8|305.5|304.5|463
1589982600000|2020-05-20 13:50:00|306.5|305.3|305.3|304|306.5|305.3|305|303.8|1041
1589982900000|2020-05-20 13:55:00|305|303.8|304.5|303.3|305.3|304|303|301.8|583
1589983200000|2020-05-20 14:00:00|304.8|303.5|305.5|304.3|305.8|304.5|304.8|303.5|448
1589983500000|2020-05-20 14:05:00|305.3|304|305.8|304.5|306.8|305.5|305.3|304|521
1589983800000|2020-05-20 14:10:00|306|304.8|307|305.8|307|305.8|305.8|304.3|173
1589984100000|2020-05-20 14:15:00|306.5|305.3|307.3|306|307.3|306|306|304.8|311
1589984400000|2020-05-20 14:20:00|307|305.8|305.5|304.3|307.3|306|305.3|304|2039
1589984700000|2020-05-20 14:25:00|305.8|304.5|306.3|305|306.5|305.3|305.3|304|689
1589985000000|2020-05-20 14:30:00|306.5|305.3|301.5|300.3|306.8|305.3|301|299.8|1930
1589985300000|2020-05-20 14:35:00|301.8|300.5|301.8|300.5|302|300.8|299.8|298.5|1920
1589985600000|2020-05-20 14:40:00|301.5|300.3|302.3|301|303|301.8|301.5|300.3|648
1589985900000|2020-05-20 14:45:00|302.5|300.8|304.8|303.5|304.8|303.5|302.3|300.8|846
1589986200000|2020-05-20 14:50:00|304.5|303.3|304.5|303.3|305.5|304|304|302.8|964
1589986500000|2020-05-20 14:55:00|304.8|303.5|304|302.8|305.5|304.3|304|302.8|364
1589986800000|2020-05-20 15:00:00|303.8|302.5|301.5|300.3|304.8|303.5|301.3|300|998
1589987100000|2020-05-20 15:05:00|301.3|300|299.8|298.5|301.5|300|299.5|298.3|1393
1589987400000|2020-05-20 15:10:00|299.5|298.3|299.3|298|299.8|298.5|298|296.8|1199
1589987700000|2020-05-20 15:15:00|299|297.8|299.3|298|299.3|298|298.5|297.3|750
1589988000000|2020-05-20 15:20:00|299|297.8|299.3|297.8|299.8|298.5|298.5|297.3|1079
1589988300000|2020-05-20 15:25:00|299|298|299.8|298.5|300.5|299.3|299|298|1555
1589988600000|2020-05-20 15:30:00|299.5|298.3|300|298.8|300.3|299|298.8|297.5|1764
1589988900000|2020-05-20 15:35:00|299.8|298.5|300|298.8|300|298.8|299.5|298.3|201
1589989200000|2020-05-20 15:40:00|299.8|298.5|299.3|298|300|298.8|299|297.8|494
1589989500000|2020-05-20 15:45:00|299.5|298.3|299.5|298.3|299.8|298.5|299.3|298|134
1589989800000|2020-05-20 15:50:00|299.8|298|299.3|298|299.8|298.3|299|297.8|136
1589990100000|2020-05-20 15:55:00|299|297.8|299|297.8|299.3|298|298.8|297.5|174
1589990400000|2020-05-20 16:00:00|299.3|298|299|297.8|299.3|298|298.8|297.5|785
1589990700000|2020-05-20 16:05:00|298.8|297.5|298.3|297|299|297.8|298.3|297|162
1589991000000|2020-05-20 16:10:00|298|296.8|298|296.8|298.3|297|297.8|296.5|273
1589991300000|2020-05-20 16:15:00|297.8|296.5|298.8|297.5|298.8|297.5|297.8|296.5|193
1589991600000|2020-05-20 16:20:00|298.5|297.3|298.3|297|299|297.8|298.3|297|832
1589991900000|2020-05-20 16:25:00|298.5|297.3|297.8|296.5|298.5|297.3|297.5|296.3|242
1589992200000|2020-05-20 16:30:00|297.5|296.3|297.5|296|297.8|296.5|297|295.8|162
1589992500000|2020-05-20 16:35:00|297.3|296.3|297.8|296.5|298|296.8|296.8|295.3|258
1589992800000|2020-05-20 16:40:00|297.5|296.3|298|296.5|298|296.8|297.5|296.3|58
1589993100000|2020-05-20 16:45:00|298.3|296.8|298.8|297.3|298.8|297.5|298.3|296.8|54
1589993400000|2020-05-20 16:50:00|299|297.5|299.3|298|299.5|298.3|299|297.5|178
1589993700000|2020-05-20 16:55:00|299|297.8|299.3|298|299.3|298|298.5|297.3|293
1589994000000|2020-05-20 17:00:00|299.5|297.8|297.5|296.3|299.5|297.8|297.5|296.3|793
1589994300000|2020-05-20 17:05:00|297.8|296.5|296.5|295.3|298|296.8|296.5|295.3|179
1589994600000|2020-05-20 17:10:00|296.8|295|296.8|295.5|297|295.8|296.3|295|177
1589994900000|2020-05-20 17:15:00|296.5|295.3|296.8|295.5|297|295.8|296.5|295.3|117
1589995200000|2020-05-20 17:20:00|296.5|295.3|297.5|296.3|297.8|296.5|296.5|295.3|144
1589995500000|2020-05-20 17:25:00|297.8|296|297.8|296.5|298.3|297|297.3|296|163
1589995800000|2020-05-20 17:30:00|297.5|296.3|297.3|296|297.8|296.5|297|295.8|81
1589996100000|2020-05-20 17:35:00|297|295.8|298|296.8|298.3|297|297|295.8|57
1589996400000|2020-05-20 17:40:00|297.8|296.5|298.3|297|298.5|297.3|297.8|296.5|77
1589996700000|2020-05-20 17:45:00|298.5|297.3|298.3|297|298.8|297.5|298.3|297|127
1589997000000|2020-05-20 17:50:00|298.5|297.3|297.8|296.5|298.5|297.3|297.5|296.3|97
1589997300000|2020-05-20 17:55:00|297.5|296.3|298|296.8|298.3|296.8|297.5|296.3|179
1589997600000|2020-05-20 18:00:00|298.3|297|298.8|297.5|299|297.5|297.8|296.5|223
1589997900000|2020-05-20 18:05:00|299|297.8|299.3|298|300|298.8|298.8|297.8|296
1589998200000|2020-05-20 18:10:00|299|297.8|297.8|296.5|299.8|298.5|297.8|296.5|654
1589998500000|2020-05-20 18:15:00|298|296.8|297.8|296.3|298|296.8|297.3|296|110
1589998800000|2020-05-20 18:20:00|298|296.5|298.8|297.5|299|297.8|297.8|296.5|233
1589999100000|2020-05-20 18:25:00|298.5|297.3|299.5|298|299.5|298.3|296.3|295|1691
1589999400000|2020-05-20 18:30:00|299.3|298.3|299.8|298.5|300|298.8|299|297.8|279
1589999700000|2020-05-20 18:35:00|299.5|298.3|299.3|298|299.8|298.5|299.3|298|39
1590000000000|2020-05-20 18:40:00|299.5|298.3|299.5|298.3|299.5|298.3|299.3|297.8|152
1590000300000|2020-05-20 18:45:00|299.8|298.5|299.5|298.3|299.8|298.5|299.3|298|25
1590000600000|2020-05-20 18:50:00|299.3|298|299.5|298.3|299.5|298.3|299.3|298|13
1590000900000|2020-05-20 18:55:00|299.3|298|299.5|298|299.5|298.3|299.3|298|30
1590001200000|2020-05-20 19:00:00|299.3|298.3|299|297.8|299.5|298.3|299|297.8|118
1590001500000|2020-05-20 19:05:00|299.3|298|299.5|298.3|299.8|298.5|299.3|297.8|83
1590001800000|2020-05-20 19:10:00|299.8|298.5|299.5|298.3|299.8|298.5|299.3|298|43
1590002100000|2020-05-20 19:15:00|299.8|298|300.3|299|300.3|299|299.3|298|349
1590002400000|2020-05-20 19:20:00|300|298.8|300.5|299|300.5|299|300|298.8|48
1590002700000|2020-05-20 19:25:00|300.8|299.3|300.5|299.3|300.8|299.5|300.5|299|48
1590003000000|2020-05-20 19:30:00|300.8|299|300.8|299.5|301.3|300|300.5|299|73
1590003300000|2020-05-20 19:35:00|301|299.3|300.8|299.5|301|299.8|300.8|299.3|66
1590003600000|2020-05-20 19:40:00|301|299.8|300.8|299.5|301|299.8|300.8|299.5|6
1590003900000|2020-05-20 19:45:00|301|299.8|300.5|299.3|301|299.8|300.5|299|7
1590004200000|2020-05-20 19:50:00|300.8|299|300|298.8|300.8|299.3|299.8|298.5|55
1590004500000|2020-05-20 19:55:00|300.3|299|301.3|299.8|301.3|299.8|300|298.8|72
1590004800000|2020-05-20 20:00:00|301|299.5|301|299.5|301|299.8|300.8|299.5|34
1590005100000|2020-05-20 20:05:00|300.8|299.3|300.3|299|301|299.5|300.3|299|114
1590005400000|2020-05-20 20:10:00|300|298.8|299.8|298.5|300.3|299|299.5|298.3|135
1590005700000|2020-05-20 20:15:00|299.5|298.3|299.8|298.5|299.8|298.5|299.5|298.3|14
1590006000000|2020-05-20 20:20:00|299.5|298.3|299.8|298.5|299.8|298.5|299.5|298.3|14
1590006300000|2020-05-20 20:25:00|300|298.8|299.8|298.5|300|298.8|299.8|298.5|36
1590006600000|2020-05-20 20:30:00|300|298.8|299.8|298.5|300|298.8|299.8|298.5|7
1590006900000|2020-05-20 20:35:00|300|298.8|299.8|298.5|300|298.8|299.8|298.5|18
1590007200000|2020-05-20 20:40:00|300|298.8|300|298.8|300|298.8|300|298.5|2
1590007500000|2020-05-20 20:45:00|300.3|299|299.8|298.5|300.3|299|299.8|298.5|132
1590007800000|2020-05-20 20:50:00|300|298.8|299.8|298.3|300|298.8|299.5|298.3|20
1590008100000|2020-05-20 20:55:00|299.5|298|299.5|298|299.8|298.3|299.3|298|105
1590008400000|2020-05-20 21:00:00|299.8||299.5||299.8||299.5||1
1590008700000|2020-05-20 21:05:00|300||300||300||300||0
1590009000000|2020-05-20 21:10:00|301||300.8||301||300.8||0
1590009300000|2020-05-20 21:15:00|300.5|298.3|300.8|298.3|300.8|298.3|300.3|298.3|0
1590009600000|2020-05-20 21:20:00||298.5||298.3||298.5||298.3|0
1590009900000|2020-05-20 21:25:00|300.3|298.5|300.3|298.5|300.3|298.5|300.3|298.5|0
1590010200000|2020-05-20 21:30:00||298||298||298||298|0
1590011400000|2020-05-20 21:50:00|301|299.3|301.3|298.8|301.5|299.3|301|298.5|10
1590011700000|2020-05-20 21:55:00|301||300.8||301||300.8||0
1590022800000|2020-05-21 01:00:00|300.3|299.3|300.3|298.8|300.5|299.3|300|298.8|0
1590023100000|2020-05-21 01:05:00|300.5|299|300.5|299|300.5|299|300.5|299|0
1590023400000|2020-05-21 01:10:00|300.8|299.3|301|299.5|301.3|299.8|300.5|299|6
1590023700000|2020-05-21 01:15:00|300.8|299.3|301|299.5|301|299.5|300.8|299.3|2
1590024000000|2020-05-21 01:20:00|301.3|299.8|301.3|299.8|301.3|299.8|301.3|299.8|0
1590024300000|2020-05-21 01:25:00|301.5|300|301.3|299.8|301.5|300|301|299.5|1
1590024600000|2020-05-21 01:30:00|301|300|301|299.5|301|300|300.8|299.3|0
1590024900000|2020-05-21 01:35:00|301.3|299.8|301|299.5|301.3|299.8|301|299.5|12
1590025200000|2020-05-21 01:40:00|301.3|299.8|300.3|298.8|301.3|299.8|300|298.5|17
1590025500000|2020-05-21 01:45:00|300.5|298.5|300.5|299.3|300.5|299.3|300.5|298.5|0
1590025800000|2020-05-21 01:50:00|300.3|299|300.3|298.8|300.5|299|300|298.5|2
1590026100000|2020-05-21 01:55:00|300|298.5|300|298.5|300|298.5|299.5|298.3|1
1590026400000|2020-05-21 02:00:00|299.8|298.3|300|298.5|300.3|298.8|299.8|298.3|1
1590026700000|2020-05-21 02:05:00|299.8|298.3|300|298.5|300.3|298.8|299.5|298.3|3
1590027000000|2020-05-21 02:10:00|299.8|298.3|300.3|298.8|300.3|298.8|299.8|298.3|7
1590027300000|2020-05-21 02:15:00|300|298.5|300|298.8|300.5|299|299.8|298.5|0
1590027600000|2020-05-21 02:20:00|300.3|298.5|300.3|298.8|300.3|298.8|300|298.5|2
1590027900000|2020-05-21 02:25:00|300|298.5|300.5|299|300.8|299.3|300|298.5|1
1590028200000|2020-05-21 02:30:00|300.3|299.3|301|299.5|301|299.5|300.3|299|10
1590028500000|2020-05-21 02:35:00|300.8|299.3|300.3|298.8|300.8|299.3|300|298.8|9
1590028800000|2020-05-21 02:40:00|300.5|299|300.5|299|300.5|299|300.3|298.8|1
1590029100000|2020-05-21 02:45:00|300.3|299.3|300.8|299.3|301|299.5|300.3|299|2
1590029400000|2020-05-21 02:50:00|300.5|299.5|301|299.5|301|299.8|300.5|299.5|3
1590029700000|2020-05-21 02:55:00|300.8|299.3|301.3|299.8|301.3|299.8|300.5|299.3|5
1590030000000|2020-05-21 03:00:00|301.5|300.3|301.5|300|301.5|300.3|301|299.8|13
1590030300000|2020-05-21 03:05:00|301.3|300.3|301.3|300|301.5|300.3|301.3|299.8|0
1590030600000|2020-05-21 03:10:00|301.5|299.8|301.5|300|301.5|300|301.5|299.8|1
1590030900000|2020-05-21 03:15:00|301.3|299.8|301.5|300|301.5|300|301.3|299.8|2
1590031200000|2020-05-21 03:20:00|301.3|299.8|301|299.8|301.3|300|301|299.8|25
1590031500000|2020-05-21 03:25:00|301.3|300|301.3|300|301.5|300|301.3|299.8|12
1590031800000|2020-05-21 03:30:00|301.5|299.8|301.3|299.8|301.5|299.8|301|299.8|2
1590032100000|2020-05-21 03:35:00|301|300|301.3|300|301.3|300|301|299.8|0
1590032400000|2020-05-21 03:40:00|301.5|299.8|301.5|300.3|301.5|300.3|301.5|299.8|36
1590032700000|2020-05-21 03:45:00|301.8||301.8||301.8||301.5||8
1590033000000|2020-05-21 03:50:00|301.5|300|301.5|300.3|301.5|300.3|301.5|300|2
1590033300000|2020-05-21 03:55:00|301.3|300|301.3|300|301.3|300|301.3|300|1
1590033600000|2020-05-21 04:00:00|301.5|300.3|301.8|300.3|301.8|300.5|301.5|300.3|4
1590033900000|2020-05-21 04:05:00|302|300.5|302|300.8|302.3|300.8|302|300.5|5
1590034200000|2020-05-21 04:10:00|302.3|300.5|302.5|301|302.5|301.3|302.3|300.5|6
1590034500000|2020-05-21 04:15:00|302.8|301.3|302.5|301.3|303|301.5|302.5|301.3|19
1590034800000|2020-05-21 04:20:00|302.8|301.5|303|301.8|303|301.8|302.5|301.3|78
1590035100000|2020-05-21 04:25:00||301.5||301.5||301.5||301.5|2
1590035400000|2020-05-21 04:30:00|302.8|301.3|303|301.5|303|301.5|302.3|301|47
1590035700000|2020-05-21 04:35:00|302.8|301.3|302.8|301.5|303|301.8|302.8|301.3|46
1590036000000|2020-05-21 04:40:00|303|301.8|303|301.5|303|301.8|303|301.5|10
1590036300000|2020-05-21 04:45:00|303.3|301.8|303.3|301.8|303.3|302|303|301.5|32
1590036600000|2020-05-21 04:50:00|303.5|302|304.3|302.8|304.5|303.3|303.3|301.8|87
1590036900000|2020-05-21 04:55:00|304.5|303|304|302.8|304.5|303.3|303.8|302.5|4
1590037200000|2020-05-21 05:00:00|303.8|302.5|304.8|303.3|304.8|303.3|303.8|302.5|31
1590037500000|2020-05-21 05:05:00|305|303.5|305.3|303.8|305.8|304.3|304.5|303.3|73
1590037800000|2020-05-21 05:10:00|305|304|304.5|303.3|305.5|304.3|304.5|303.3|6
1590038100000|2020-05-21 05:15:00|304.8|303|305|303.5|305|303.5|304.5|303|0
1590038400000|2020-05-21 05:20:00|304.8|303.3|304.5|303|305|303.5|304.3|303|4
1590038700000|2020-05-21 05:25:00|304.3|302.8|304.5|303|304.8|303.3|304.3|302.8|2
1590039000000|2020-05-21 05:30:00|304.3|303.3|304|302.5|305|303.5|304|302.5|4
1590039300000|2020-05-21 05:35:00|303.8|302.8|304|302.5|304.3|302.8|303.5|302|5
1590039600000|2020-05-21 05:40:00|303.8|302.3|303.5|302.3|304|302.5|303.5|302.3|10
1590039900000|2020-05-21 05:45:00|303.3|302|303.5|302|303.8|302.3|303.3|302|25
1590040200000|2020-05-21 05:50:00|303.3|302.3|303.3|301.8|303.5|302.3|303|301.8|10
1590040500000|2020-05-21 05:55:00|303.5|302|303.8|302.5|304.3|302.8|303.3|301.8|15
1590040800000|2020-05-21 06:00:00|304|302.8|304.3|303|305|303.8|303.5|302|31
1590041100000|2020-05-21 06:05:00|304.5|303.3|305.3|304|305.3|304|304.3|303|30
1590041400000|2020-05-21 06:10:00|305.5|303.8|305.5|304|305.8|304.5|305.3|303.8|33
1590041700000|2020-05-21 06:15:00|305.3|304.3|304.5|303|305.5|304.3|303.8|302.5|109
1590042000000|2020-05-21 06:20:00|304.3|302.8|303.3|302|304.3|303|303.3|301.8|18
1590042300000|2020-05-21 06:25:00|303|301.8|302.8|301.3|303.3|302|302.5|301|32
1590042600000|2020-05-21 06:30:00|303|301.5|303|301.5|303.3|302|302.5|301|38
1590042900000|2020-05-21 06:35:00|302.8|301.8|303|301.8|303.8|302.3|302.3|301|35
1590043200000|2020-05-21 06:40:00|302.8|301.5|303|301.8|303|301.8|302.5|301.3|19
1590043500000|2020-05-21 06:45:00|303.3|302|303.3|302|303.8|302.3|302.5|301.3|48
1590043800000|2020-05-21 06:50:00|303|301.8|303|301.8|303.8|302.5|303|301.5|89
1590044100000|2020-05-21 06:55:00|303.3|302|303.5|302.3|303.8|302.5|303|301.5|157
1590044400000|2020-05-21 07:00:00|303.3|302|303|301.8|303.5|302|302.3|301|30
1590044700000|2020-05-21 07:05:00|302.8|301.5|303.5|302.3|303.8|302.5|302.5|301.3|427
1590045000000|2020-05-21 07:10:00|303.8|302|303|301.5|303.8|302.5|302.5|301.3|204
1590045300000|2020-05-21 07:15:00|302.8|301.8|303|301.8|303|301.8|302.5|301.3|156
1590045600000|2020-05-21 07:20:00|303.3|301.5|303.5|302.3|303.5|302.3|302.8|301.5|166
1590045900000|2020-05-21 07:25:00|303.8|302.5|303.8|302.5|303.8|302.5|303.5|302.3|119
1590046200000|2020-05-21 07:30:00|304|302.8|304.3|303|304.3|303|303.8|302.3|124
1590046500000|2020-05-21 07:35:00|304|302.8|302.8|301.5|304.3|303|302.5|301.3|96
1590046800000|2020-05-21 07:40:00|303|301.8|304|302.8|304|302.8|303|301.8|243
1590047100000|2020-05-21 07:45:00|303.8|302.5|304|302.8|304.3|303|303.8|302.5|99
1590047400000|2020-05-21 07:50:00|304.3|303|303.5|302.3|304.5|303.3|303.5|302.3|189
1590047700000|2020-05-21 07:55:00|303.3|302|302.3|300.8|303.3|302|301.8|300.5|199
1590048000000|2020-05-21 08:00:00|302|300.5|301.5|300.3|302.5|301.3|301.5|300|219
1590048300000|2020-05-21 08:05:00|301.8|300.5|301|299.8|301.8|300.5|300.8|299.5|196
1590048600000|2020-05-21 08:10:00|300.8|299.5|301|299.8|301.3|300|300.5|299.3|174
1590048900000|2020-05-21 08:15:00|300.8|299.5|301.3|300|301.3|300|300.8|299.5|169
1590049200000|2020-05-21 08:20:00|301|299.8|301.3|300|301.3|300|301|299.5|161
1590049500000|2020-05-21 08:25:00|301|299.8|300.3|299|301.3|300|299.8|298.5|1306
1590049800000|2020-05-21 08:30:00|300|298.8|301.5|300.3|301.5|300.3|300|298.8|609
1590050100000|2020-05-21 08:35:00|301.3|300|302|300.8|302|300.8|301.3|300|170
1590050400000|2020-05-21 08:40:00|301.8|300.5|302|300.8|302.3|301|301.8|300.5|441
1590050700000|2020-05-21 08:45:00|302.3|301|302.8|301.3|302.8|301.5|301.8|300.5|163
1590051000000|2020-05-21 08:50:00|302.5|301.5|304|302.8|304.3|303|302.5|301.5|244
1590051300000|2020-05-21 08:55:00|304.3|303|304.3|303|304.5|303.3|303.8|302.5|304
1590051600000|2020-05-21 09:00:00|304.5|303.3|303.8|302.5|304.5|303.3|303.8|302.5|311
1590051900000|2020-05-21 09:05:00|304|302.8|304|302.8|304.3|303|303.8|302.5|188
1590052200000|2020-05-21 09:10:00|303.8|302.5|304|302.8|304.3|303|303.8|302.5|510
1590052500000|2020-05-21 09:15:00|304.3|303|304.5|303|304.5|303.3|304.3|303|31
1590052800000|2020-05-21 09:20:00|304.3|303.3|304.8|303.5|304.8|303.5|304.3|303.3|65
1590053100000|2020-05-21 09:25:00|304.5|303.3|305|303.8|305.8|304.5|304.5|303.3|218
1590053400000|2020-05-21 09:30:00|304.8|303.5|305|303.8|305.3|304|304.8|303.5|128
1590053700000|2020-05-21 09:35:00|304.8|303.5|304.8|303.5|305|303.8|304.8|303.5|28
1590054000000|2020-05-21 09:40:00|304.5|303.3|303.8|302.3|304.5|303.3|303.3|302|112
1590054300000|2020-05-21 09:45:00|303.5|302|303.8|302.5|304|302.8|303.3|302|164
1590054600000|2020-05-21 09:50:00|304|302.8|303.3|301.8|304.3|302.8|303.3|301.8|659
1590054900000|2020-05-21 09:55:00|303.5|302|303.3|302|303.5|302.3|303|301.8|91
1590055200000|2020-05-21 10:00:00|303|301.8|302.8|301.3|303|302|302.5|301.3|146
1590055500000|2020-05-21 10:05:00|303|301.5|303|301.8|303|301.8|302.8|301.5|77
1590055800000|2020-05-21 10:10:00|303.3|301.5|304|302.8|304|302.8|303.3|301.5|81
1590056100000|2020-05-21 10:15:00|303.8|302.5|304|302.8|304.3|303|303.8|302.5|191
1590056400000|2020-05-21 10:20:00|303.8|302.5|304|302.5|304|302.5|303.5|302|180
1590056700000|2020-05-21 10:25:00|303.8|303|305|303.8|305.3|304|303.8|303|416
1590057000000|2020-05-21 10:30:00|304.8|303.5|304.8|303.5|305|303.8|304.5|303.3|56
1590057300000|2020-05-21 10:35:00|305|303.8|305|303.8|305.3|304|304.5|303.3|159
1590057600000|2020-05-21 10:40:00|305.3|304|305.3|304|305.5|304.3|305|303.8|165
1590057900000|2020-05-21 10:45:00|305|303.8|305.5|304.3|305.8|304.5|305|303.8|153
1590058200000|2020-05-21 10:50:00|305.8|304.5|305.5|304.3|306|304.8|305.5|304.3|56
1590058500000|2020-05-21 10:55:00|305.8|304.5|305.8|304.5|305.8|304.5|305.5|304.3|42
1590058800000|2020-05-21 11:00:00|306|304.8|305.8|304.5|306|304.8|305.8|304.5|398
1590059100000|2020-05-21 11:05:00|306|304.8|306|304.8|306.3|305|306|304.8|309
1590059400000|2020-05-21 11:10:00|305.8|304.5|306|304.8|306|304.8|305.8|304.5|84
1590059700000|2020-05-21 11:15:00|305.8|304.5|306|304.8|306.3|305|305.8|304.5|152
1590060000000|2020-05-21 11:20:00|306.3|304.5|305.5|304.3|306.3|304.5|305.5|304.3|130
1590060300000|2020-05-21 11:25:00|305.3|304|305.8|304.5|305.8|304.5|305.3|304|36
1590060600000|2020-05-21 11:30:00|305.5|304.3|306|304.8|306.5|305.3|305.5|304.3|156
1590060900000|2020-05-21 11:35:00|305.8|304.5|306|304.8|306.3|305|305.8|304.5|77
1590061200000|2020-05-21 11:40:00|305.8|304.5|306|304.8|306|304.8|305.5|304.3|577
1590061500000|2020-05-21 11:45:00|305.8|304.5|305.3|304|306|304.8|305.3|304|272
1590061800000|2020-05-21 11:50:00|305|303.8|305.3|304|305.5|304.3|305|303.8|314
1590062100000|2020-05-21 11:55:00|305.5|303.8|304.8|303.3|305.5|304|304.5|303.3|94
1590062400000|2020-05-21 12:00:00|304.5|303.5|304|302.8|304.8|303.5|304|302.8|173
1590062700000|2020-05-21 12:05:00|304.3|303|304|302.8|304.3|303|304|302.8|191
1590063000000|2020-05-21 12:10:00|304.3|303|304.5|303.3|304.5|303.3|304.3|303|247
1590063300000|2020-05-21 12:15:00|304.8|303.5|304.8|303.5|304.8|303.5|304.5|303.3|149
1590063600000|2020-05-21 12:20:00|304.5|303.3|304.8|303.5|305|303.8|304.5|303.3|132
1590063900000|2020-05-21 12:25:00|305|303.8|304.8|303.5|305|303.8|304.8|303.5|73
1590064200000|2020-05-21 12:30:00|304.5|303.3|305.3|304|305.3|304|304.5|303.3|261
1590064500000|2020-05-21 12:35:00|305|303.8|305.5|304.3|306.3|305|305|303.8|301
1590064800000|2020-05-21 12:40:00|305.3|304|305.3|304|305.5|304.3|304.8|303.5|282
1590065100000|2020-05-21 12:45:00|305|303.8|305.3|303.8|305.3|304|304.5|303.3|246
1590065400000|2020-05-21 12:50:00|305|304|304.8|303.5|305.3|304|304.8|303.5|122
1590065700000|2020-05-21 12:55:00|304.5|303.3|304.8|303.5|305.3|304|304.3|303|66
1590066000000|2020-05-21 13:00:00|304.5|303.3|303.8|302.5|304.8|303.5|303.8|302.5|313
1590066300000|2020-05-21 13:05:00|303.5|302.3|304.3|303|304.5|303.3|303.5|302|267
1590066600000|2020-05-21 13:10:00|304.5|303.3|305|303.8|305|303.8|304.5|303.3|307
1590066900000|2020-05-21 13:15:00|304.8|303.5|306.3|305|306.3|305|304.8|303.5|162
1590067200000|2020-05-21 13:20:00|306.5|305.3|307|305.8|307.8|306.5|306.3|305|467
1590067500000|2020-05-21 13:25:00|306.8|305.5|307|305.8|307.3|306|306.5|305.3|275
1590067800000|2020-05-21 13:30:00|306.8|305.5|307.3|306|307.3|306|306.3|305|231
1590068100000|2020-05-21 13:35:00|307.5|305.8|307.5|306.3|308.3|307|307|305.8|419
1590068400000|2020-05-21 13:40:00|307.8|306|307.3|306|308|306.8|306.8|305.5|231
1590068700000|2020-05-21 13:45:00|307|305.8|305.5|304.3|307.3|306|305.5|304.3|375
1590069000000|2020-05-21 13:50:00|305.3|304|304.3|303|305.3|304|304.3|303|509
1590069300000|2020-05-21 13:55:00|304|302.8|304|302.8|304.5|303.3|304|302.8|732
1590069600000|2020-05-21 14:00:00|304.3|303|305.5|304.3|305.5|304.3|303.3|302|1048
1590069900000|2020-05-21 14:05:00|305.3|304|304.3|303|305.3|304|303.5|302.3|496
1590070200000|2020-05-21 14:10:00|304.5|303.3|305|303.5|305.3|304|304.3|303|519
1590070500000|2020-05-21 14:15:00|304.8|303.8|304|302.8|305|303.8|304|302.8|529
1590070800000|2020-05-21 14:20:00|303.8|302.5|303.5|302.3|303.8|302.5|303.3|302|394
1590071100000|2020-05-21 14:25:00|303.3|302|302.5|301.3|303.5|302.3|302.5|301.3|241
1590071400000|2020-05-21 14:30:00|302.3|301|301.8|300.5|302.3|301.3|301.8|300.5|470
1590071700000|2020-05-21 14:35:00|301.5|300.3|301|299.8|302.3|301|301|299.8|305
1590072000000|2020-05-21 14:40:00|300.8|299.5|300.3|299|301|299.8|300|298.8|622
1590072300000|2020-05-21 14:45:00|300|298.8|300.5|299.3|300.8|299.5|299.8|298.5|672
1590072600000|2020-05-21 14:50:00|300.3|299|299|297.8|300.5|299.3|299|297.8|468
1590072900000|2020-05-21 14:55:00|298.8|297.5|299.3|298|299.5|298.3|298.8|297.5|463
1590073200000|2020-05-21 15:00:00|299.5|297.8|299.8|298.5|300|298.8|298.8|297.5|502
1590073500000|2020-05-21 15:05:00|300|298.8|298.8|297.5|300|298.8|298.8|297.5|945
1590073800000|2020-05-21 15:10:00|298.5|297.3|299|297.8|299|297.8|297.8|296.5|1992
1590074100000|2020-05-21 15:15:00|298.8|297.5|297|295.8|298.8|297.5|296.5|295.3|769
1590074400000|2020-05-21 15:20:00|297.3|296|296.3|295|297.5|296.3|295.5|294.3|1491
1590074700000|2020-05-21 15:25:00|296|294.8|297.5|296.3|297.8|296.5|295.3|293.8|2774
1590075000000|2020-05-21 15:30:00|297.8|296|297.8|296.5|298|296.8|297.3|296|1398
1590075300000|2020-05-21 15:35:00|297.5|296.3|297.5|296.3|297.8|296.5|297.3|296|259
1590075600000|2020-05-21 15:40:00|297.8|296.5|299|297.8|299.3|297.8|297.5|296.3|309
1590075900000|2020-05-21 15:45:00|299.3|298|298.8|297.5|299.5|298.3|298.5|297.3|263
1590076200000|2020-05-21 15:50:00|299|297.8|298.3|297|299|297.8|298.3|297|241
1590076500000|2020-05-21 15:55:00|298.5|297.3|299|297.8|299.3|298|298.3|297|121
1590076800000|2020-05-21 16:00:00|299.3|298|299.5|298.3|299.8|298.3|299|297.8|120
1590077100000|2020-05-21 16:05:00|299.3|298|299.5|298.3|299.8|298.5|299.3|298|36
1590077400000|2020-05-21 16:10:00|300|298.8|299.5|298.3|300|298.8|299.3|298|336
1590077700000|2020-05-21 16:15:00|299.8|298.5|299.5|298|299.8|298.5|299.3|298|119
1590078000000|2020-05-21 16:20:00|299.3|298.3|299.8|298.5|299.8|298.5|299|297.8|682
1590078300000|2020-05-21 16:25:00|299.5|298.3|300|298.8|300.3|299|299.5|298.3|114
1590078600000|2020-05-21 16:30:00|300.3|299|300.8|299.5|301|299.8|300.3|298.8|140
1590078900000|2020-05-21 16:35:00|301|299.8|299.5|298.3|301.3|300|299.5|298.3|462
1590079200000|2020-05-21 16:40:00|299.3|298|299.3|298|299.3|298|299|297.8|446
1590079500000|2020-05-21 16:45:00|299|297.8|299|297.8|299.3|298|299|297.5|301
1590079800000|2020-05-21 16:50:00|299.3|297.5|298.5|297.3|299.3|297.5|298.5|297|257
1590080100000|2020-05-21 16:55:00|298.3|297|297.3|295.8|298.5|297.3|297|295.8|365
1590080400000|2020-05-21 17:00:00|297|296|297.3|296|297.3|296|296.8|295.5|602
1590080700000|2020-05-21 17:05:00|297|295.8|298|296.8|298.3|296.8|297|295.8|144
1590081000000|2020-05-21 17:10:00|298.3|297|298.5|297|299|297.8|298|296.8|88
1590081300000|2020-05-21 17:15:00|298.3|297.3|297.5|296.3|298.5|297.3|297.5|296|82
1590081600000|2020-05-21 17:20:00|297.3|296|297.3|295.8|297.5|296.3|296.5|295.3|141
1590081900000|2020-05-21 17:25:00|297|296|297.8|296.5|297.8|296.5|296.8|295.5|117
1590082200000|2020-05-21 17:30:00|297.5|296.3|297.8|296.5|298|296.8|297.3|296|22
1590082500000|2020-05-21 17:35:00|298|296.8|297.5|296.3|298|296.8|297.3|295.8|169
1590082800000|2020-05-21 17:40:00|297.8|296.5|297.8|296.3|297.8|296.5|296.8|295.5|27
1590083100000|2020-05-21 17:45:00|297.5|296.5|297.5|296.3|298|296.5|297.5|296|13
1590083400000|2020-05-21 17:50:00|297.3|296|298|296.5|298.3|297|297.3|296|104
1590083700000|2020-05-21 17:55:00|297.8|296.3|296.8|295.3|298|296.5|296.5|295.3|47
1590084000000|2020-05-21 18:00:00|296.5|295.5|297.8|296.5|297.8|296.5|296.3|295|58
1590084300000|2020-05-21 18:05:00|297.5|296.3|297.5|296.3|297.8|296.5|297|295.5|61
1590084600000|2020-05-21 18:10:00|297.3|296|297.8|296.5|298|296.8|296.8|295.5|132
1590084900000|2020-05-21 18:15:00|297.5|296.3|296.8|295.5|297.8|296.5|296.8|295.5|102
1590085200000|2020-05-21 18:20:00|296.5|295.3|297|295.8|297|295.8|295.8|294.5|138
1590085500000|2020-05-21 18:25:00|296.8|295.5|297.8|296.5|298|296.8|296.5|295.3|444
1590085800000|2020-05-21 18:30:00|297.5|296.3|297.8|296.5|298|296.8|297.3|296|121
1590086100000|2020-05-21 18:35:00|297.5|296.3|297|295.5|297.8|296.3|296.5|295.3|36
1590086400000|2020-05-21 18:40:00|296.8|295.8|297.5|296.3|297.8|296.3|296.8|295.5|23
1590086700000|2020-05-21 18:45:00|297.3|296|296.8|295.5|297.5|296.3|296.8|295.5|23
1590087000000|2020-05-21 18:50:00|297|295.8|296.8|295.5|297.3|296|296.5|295.3|43
1590087300000|2020-05-21 18:55:00|296.5|295.3|296.3|294.8|296.8|295.5|296|294.8|45
1590087600000|2020-05-21 19:00:00|296.5|295|297|295.8|297.3|295.8|296.3|295|14
1590087900000|2020-05-21 19:05:00|297.3|296|297.5|296.3|297.5|296.3|297|295.8|33
1590088200000|2020-05-21 19:10:00|297.3|296|297.5|296.3|297.8|296.5|297.3|296|9
1590088500000|2020-05-21 19:15:00|297.8|296.5|297.8|296.5|297.8|296.5|297.5|296.3|12
1590088800000|2020-05-21 19:20:00|298|296.8|298.3|296.8|298.3|297|297.8|296.5|10
1590089100000|2020-05-21 19:25:00|298.5|297|298.3|297|298.5|297.3|298|296.8|18
1590089400000|2020-05-21 19:30:00|298.5||298.3||298.5||298.3||7
1590089700000|2020-05-21 19:35:00|298|296.8|298|296.5|298.3|296.8|297.5|296.3|12
1590090000000|2020-05-21 19:40:00|298.3|296.8|298|296.8|298.3|297|298|296.5|12
1590090300000|2020-05-21 19:45:00|298.3|296.5|297.8|296.5|298.3|296.8|297.8|296.3|10
1590090600000|2020-05-21 19:50:00|298|296.3|297.8|296.3|298|296.5|297.5|296|8
1590090900000|2020-05-21 19:55:00|297.5|296.5|297.5|296|297.8|296.5|297.3|296|29
1590091200000|2020-05-21 20:00:00|297.3|296.3|297.3|296|297.5|296.3|297.3|296|5
1590091500000|2020-05-21 20:05:00|297.5|295.8|297.5|296|297.5|296.3|297|295.8|226
1590091800000|2020-05-21 20:10:00|297.3|296.3|297.3|296|297.5|296.3|297.3|295.8|5
1590092100000|2020-05-21 20:15:00|297|295.8|297.5|296.3|297.5|296.3|297|295.8|18
1590092400000|2020-05-21 20:20:00|297.8|296|297.5|296.3|297.8|296.5|297.3|296|6
1590092700000|2020-05-21 20:25:00|297.3|296|297.8|296.3|297.8|296.3|297.3|296|1
1590093000000|2020-05-21 20:30:00|298|296.5|297.8|296.3|298|296.5|297.5|296|3
1590093300000|2020-05-21 20:35:00|298|296.5|297.8|296.5|298|296.5|297.8|296.3|2
1590093600000|2020-05-21 20:40:00|298|296.8|297.8|296.5|298|296.8|297.8|296.5|3
1590093900000|2020-05-21 20:45:00|298|296.8|297.5|296|298|296.8|297|295.8|29
1590094200000|2020-05-21 20:50:00|297.3|296.3|297.3|296|297.3|296.3|297.3|296|7
1590094500000|2020-05-21 20:55:00|297.5|295.8|297.3|295.5|297.5|296|297|295.3|27
1590094800000|2020-05-21 21:00:00|297.5|295|297.8|296.5|297.8|296.5|296.8|294.8|1
1590095100000|2020-05-21 21:05:00|297.5|295.3|297.5|295.3|297.8|295.3|297.5|295.3|2
1590095400000|2020-05-21 21:10:00|297.3|294.8|297.5|294.8|297.8|295.3|296.5|294.8|0
1590095700000|2020-05-21 21:15:00|297.8|295|296.5|295|297.8|295|296.5|295|0
1590097800000|2020-05-21 21:50:00|297.3||296.5||297.3||296.5||0
1590098100000|2020-05-21 21:55:00|297||297||297||297||0
1590109200000|2020-05-22 01:00:00|297.8|296.3|297|295.5|298|296.5|297|295.5|0
1590109500000|2020-05-22 01:05:00|297.3|295.8|296.8|295.3|297.3|295.8|296.5|295|2
1590109800000|2020-05-22 01:10:00|296.5|295|297|295.3|297.3|295.8|296.5|295|2
1590110100000|2020-05-22 01:15:00|296.8|295|296.5|294.8|296.8|295.3|296.3|294.8|0
1590110700000|2020-05-22 01:25:00|296.3|295|296.5|295|296.5|295|296|294.8|18
1590111000000|2020-05-22 01:30:00|296.3|294.8|296.5|294.8|296.5|294.8|296.3|294.8|1
1590111300000|2020-05-22 01:35:00|296.3|295|296.3|294.8|296.3|295.3|295.8|294.5|7
1590111600000|2020-05-22 01:40:00|296|294.5|296|294.5|296|294.8|295.8|294.5|75
1590111900000|2020-05-22 01:45:00|295.8|293.8|294.3|292.8|295.8|293.8|294.3|292.8|104
1590112200000|2020-05-22 01:50:00|294|293|294|292.5|294.3|293|293.3|292|93
1590112500000|2020-05-22 01:55:00|293.8|292.3|293.8|292.3|294|292.8|293.8|292.3|9
1590112800000|2020-05-22 02:00:00|293.5|292|293|291.5|293.5|292|292.8|291.5|23
1590113100000|2020-05-22 02:05:00|292.8|291|291.3|289.8|292.8|291|291.3|289.8|266
1590113400000|2020-05-22 02:10:00|291.5|290|292|290.3|292.3|290.8|291.5|289.8|17
1590113700000|2020-05-22 02:15:00|291.8|290.5|291.5|290.3|292|290.5|291.5|290.3|1
1590114000000|2020-05-22 02:20:00|292|290.5|292.5|291|292.5|291|292|290.5|11
1590114300000|2020-05-22 02:25:00|292.3|290.8|291.5|290|292.5|290.8|291.3|290|10
1590114600000|2020-05-22 02:30:00|291.3|289.8|291.8|290.3|291.8|290.3|291.3|289.8|1
1590114900000|2020-05-22 02:35:00|292|290.5|291.8|290.3|292|290.5|291.3|290|5
1590115200000|2020-05-22 02:40:00|291.5|290|291.5|290|291.5|290|291.3|289.8|2
1590115500000|2020-05-22 02:45:00|291.3|289.8|291.8|290.3|291.8|290.3|291.3|289.8|1
1590115800000|2020-05-22 02:50:00|291.5|290|291|289.5|291.5|290|291|289.5|1
1590116100000|2020-05-22 02:55:00|290.8|289.3|289.5|288.3|290.8|289.3|289.3|288|78
1590116400000|2020-05-22 03:00:00|290|288.5|289.5|288|290.8|289.5|289.5|288|105
1590116700000|2020-05-22 03:05:00|289.3|288.3|289.3|288|290.3|288.8|289.3|288|74
1590117000000|2020-05-22 03:10:00|289.5|288.3|288.8|287.3|289.8|288.3|288.5|287.3|19
1590117300000|2020-05-22 03:15:00|288.5|287|288|286.8|289.3|287.8|288|286.8|180
1590117600000|2020-05-22 03:20:00|288.3|287|288.3|286.8|288.5|287|288|286.8|251
1590117900000|2020-05-22 03:25:00|288.5|287|286.8|285.3|288.8|287|285.8|284.5|157
1590118200000|2020-05-22 03:30:00|286.5|285|285.3|284|287|285.8|285.3|283.8|30
1590118500000|2020-05-22 03:35:00|285.5|283.8|282.3|280.8|285.5|284|280.8|279.5|100
1590118800000|2020-05-22 03:40:00|282.5|281|285.5|283.8|285.5|284|282.3|280.8|130
1590119100000|2020-05-22 03:45:00|285.3|283.5|284.5|283|285.5|284|282.5|281|6
1590119400000|2020-05-22 03:50:00|284.8|283.3|285.8|284|286|284.5|284.8|283.3|2
1590119700000|2020-05-22 03:55:00|285.5|284.3|288|286.3|288.5|287|285.5|284.3|17
1590120000000|2020-05-22 04:00:00|287.8|286.5|288.8|287.3|289.5|288|287.8|286.3|2
1590120300000|2020-05-22 04:05:00|289|287|288|286.3|289|287.3|287.8|286.3|8
1590120600000|2020-05-22 04:10:00|287.8|286.5|288.8|287.5|289|287.5|287.8|286.5|8
1590120900000|2020-05-22 04:15:00|289|287.3|288.5|287|289.3|287.8|288|286.5|8
1590121200000|2020-05-22 04:20:00|288.3|286.8|288|286.5|288.5|287|288|286.5|105
1590121500000|2020-05-22 04:25:00|287.8|286|288|286.5|288|286.5|287.5|286|6
1590121800000|2020-05-22 04:30:00|288.3|286.8|287|285.8|289.3|287.8|287|285.5|44
1590122100000|2020-05-22 04:35:00|287.3|285.5|286.3|285|287.3|285.8|286.3|284.8|24
1590122400000|2020-05-22 04:40:00|286.5|284.8|286.3|284.8|286.5|284.8|285.8|284.3|5
1590122700000|2020-05-22 04:45:00|286|284.5|286.3|285|286.3|285|286|284.5|4
1590123000000|2020-05-22 04:50:00|286.5|285.3|285.5|284|286.5|285.3|285.3|283.8|7
1590123300000|2020-05-22 04:55:00|285.3|284.3|284.3|282.8|285.5|284.3|284.3|282.8|7
1590123600000|2020-05-22 05:00:00|284|282.5|284.5|283|285.3|284|283.8|282.5|36
1590123900000|2020-05-22 05:05:00|284.8|283.3|283|281.5|285|283.3|282.5|281|17
1590124200000|2020-05-22 05:10:00|282.8|281.3|283.5|282|283.5|282|282.5|281|3
1590124500000|2020-05-22 05:15:00|283.3|282.3|283.8|282.3|283.8|282.3|282.5|281.3|11
1590124800000|2020-05-22 05:20:00|284|282.5|283.5|282|284|282.5|282.8|281.5|4
1590125100000|2020-05-22 05:25:00|283.3|282.3|284.5|283|284.5|283|283|281.5|19
1590125400000|2020-05-22 05:30:00|284.3|283.3|285.8|284.3|285.8|284.5|284|282.5|31
1590125700000|2020-05-22 05:35:00|285.5|284.5|286.8|285.3|286.8|285.3|285.5|284|12
1590126000000|2020-05-22 05:40:00|286.5|285|286.8|285.5|287|285.5|285.5|284|83
1590126300000|2020-05-22 05:45:00|287|285.8|287|285.5|287.5|286|286.3|285|19
1590126600000|2020-05-22 05:50:00|287.3|285.8|286.5|285|288|286.5|286.5|285|7
1590126900000|2020-05-22 05:55:00|286.3|285.3|285.5|284|286.3|285.3|285.5|284|10
1590127200000|2020-05-22 06:00:00|286|284.3|287.3|285.8|287.5|286.3|286|284.3|19
1590127500000|2020-05-22 06:05:00|287|285.5|288.3|286.8|288.3|287|286.8|285.5|50
1590127800000|2020-05-22 06:10:00|288|287|286.8|285.5|288.3|287|286.8|285.5|42
1590128100000|2020-05-22 06:15:00|287|285.3|287.5|286|287.8|286.5|287|285.3|50
1590128400000|2020-05-22 06:20:00|287.3|285.8|287|285.8|288|286.8|287|285.8|15
1590128700000|2020-05-22 06:25:00|286.8|285.5|286.5|285.3|287.5|286.3|286.3|284.8|40
1590129000000|2020-05-22 06:30:00|286.3|285|286|284.8|286.8|285.3|285.8|284.5|96
1590129300000|2020-05-22 06:35:00|285.8|284.5|286|284.8|286|284.8|285.3|284|55
1590129600000|2020-05-22 06:40:00|285.8|284.5|285|283.8|285.8|284.8|284.8|283.3|68
1590129900000|2020-05-22 06:45:00|285.3|284|285.3|283.8|285.3|284|284.3|282.8|118
1590130200000|2020-05-22 06:50:00|285|284|285.8|284.5|286|284.8|285|284|359
1590130500000|2020-05-22 06:55:00|286|284.8|284.3|283|286|284.8|283.8|282.5|155
1590130800000|2020-05-22 07:00:00|284.5|283.3|283.8|282.5|285.3|284|283.8|282.5|323
1590131100000|2020-05-22 07:05:00|284|282.8|284.5|283|284.8|283.5|283.5|282|198
1590131400000|2020-05-22 07:10:00|284.3|282.8|282.8|281.5|284.5|283.3|282.5|281.3|595
1590131700000|2020-05-22 07:15:00|282.5|281.3|284.3|283|284.8|283.5|282.5|281.3|207
1590132000000|2020-05-22 07:20:00|284|282.8|284|282.5|285|283.8|283.3|282|85
1590132300000|2020-05-22 07:25:00|283.8|282.3|284|282.8|284.8|283.5|283.5|282.3|67
1590132600000|2020-05-22 07:30:00|284.3|282.5|284.8|283.3|285|283.5|283.8|282.5|156
1590132900000|2020-05-22 07:35:00|284.5|283|283.5|282|284.5|283.3|283|281.8|157
1590133200000|2020-05-22 07:40:00|283.3|282.3|284.3|283|284.5|283.3|283|281.8|115
1590133500000|2020-05-22 07:45:00|284|282.8|285|283.8|285|283.8|283.8|282.5|264
1590133800000|2020-05-22 07:50:00|284.8|283.5|283.8|282.5|285.8|284.5|283.8|282.5|498
1590134100000|2020-05-22 07:55:00|284|282.8|283.5|282.3|284|282.8|282.5|281.3|122
1590134400000|2020-05-22 08:00:00|283.8|282.5|283.8|282.5|284.3|282.8|282.8|281.3|115
1590134700000|2020-05-22 08:05:00|284|282.3|283.8|282.5|285|283.5|283.5|282.3|332
1590135000000|2020-05-22 08:10:00|284|282.8|283.8|282.5|284.3|283|283.3|282|60
1590135300000|2020-05-22 08:15:00|284.3|283|282.8|281.5|285.3|284|282.8|281.5|436
1590135600000|2020-05-22 08:20:00|282.5|281.3|281.3|279.8|282.8|281.5|281|279.8|661
1590135900000|2020-05-22 08:25:00|281|280|283|281.8|283.3|282|281|279.8|936
1590136200000|2020-05-22 08:30:00|282.8|281.5|283.3|282|284|282.8|282.5|281.3|666
1590136500000|2020-05-22 08:35:00|283.5|281.8|283.8|282.5|283.8|282.5|283.3|281.8|161
1590136800000|2020-05-22 08:40:00|284|282.8|284.8|283.3|285.3|284|283.8|282.8|200
1590137100000|2020-05-22 08:45:00|284.5|283.5|283.8|282.3|284.8|283.5|283.8|282.3|129
1590137400000|2020-05-22 08:50:00|283.5|282.5|284|282.8|284.3|283|283.5|282.3|289
1590137700000|2020-05-22 08:55:00|284.3|283|284.8|283.5|284.8|283.5|284.3|282.8|177
1590138000000|2020-05-22 09:00:00|284.5|283.3|285|283.8|285.3|284|284.3|283|122
1590138300000|2020-05-22 09:05:00|284.8|283.5|284.5|283.3|285|283.5|283.8|282.5|201
1590138600000|2020-05-22 09:10:00|284.8|283.5|284.5|283.3|285|283.8|284.3|283|145
1590138900000|2020-05-22 09:15:00|284.8|283.5|285.3|283.8|285.8|284.5|284.5|283.3|156
1590139200000|2020-05-22 09:20:00|285.5|284|285.8|284.5|286.8|285.5|285.3|284|324
1590139500000|2020-05-22 09:25:00|286|284.3|285|283.8|286|284.5|284.8|283.5|103
1590139800000|2020-05-22 09:30:00|285.3|284|285.5|284.3|286|284.8|285|283.8|131
1590140100000|2020-05-22 09:35:00|285.8|284|285.8|284.5|286|284.8|284.8|283.5|282
1590140400000|2020-05-22 09:40:00|286|284.8|286|284.8|286.5|285.3|285.5|284.3|98
1590140700000|2020-05-22 09:45:00|286.3|285|286.8|285.5|286.8|285.5|286.3|284.8|132
1590141000000|2020-05-22 09:50:00|287|285.8|287|285.8|287.3|286|286.8|285.5|346
1590141300000|2020-05-22 09:55:00|287.3|286|285.8|284.5|287.8|286.5|285.8|284.5|374
1590141600000|2020-05-22 10:00:00|286|284.8|288|286.8|288.5|287.3|286|284.8|493
1590141900000|2020-05-22 10:05:00|288.3|287|288|286.8|288.8|287.5|287.8|286.5|316
1590142200000|2020-05-22 10:10:00|288.3|286.5|288|286.8|288.8|287.5|287.8|286.5|291
1590142500000|2020-05-22 10:15:00|287.8|286.5|287.5|286.3|288.3|287|287.3|286|183
1590142800000|2020-05-22 10:20:00|287.3|286|287|285.5|287.5|286.3|286.8|285.5|135
1590143100000|2020-05-22 10:25:00|286.8|285.3|286|284.8|286.8|285.3|285.8|284.5|217
1590143400000|2020-05-22 10:30:00|286.3|285|285.8|284.5|286.5|285|285.5|284.3|275
1590143700000|2020-05-22 10:35:00|285.5|284.3|285.3|284|285.8|284.5|285|283.8|287
1590144000000|2020-05-22 10:40:00|285|283.8|284.3|283|285|284|283.8|282.5|439
1590144300000|2020-05-22 10:45:00|284|282.8|283.3|282|284.3|283|283|281.8|142
1590144600000|2020-05-22 10:50:00|283.8|282.5|283.8|282.5|284|282.8|283.5|282.3|684
1590144900000|2020-05-22 10:55:00|283.5|282.3|284.8|283.5|285|283.5|283.5|282.3|116
1590145200000|2020-05-22 11:00:00|284.5|283.3|285.3|284|285.8|284.5|284.5|283.3|340
1590145500000|2020-05-22 11:05:00|285|283.8|285.8|284.5|286|284.5|285|283.8|88
1590145800000|2020-05-22 11:10:00|285.5|284.3|285.3|284|286|284.5|285.3|284|74
1590146100000|2020-05-22 11:15:00|285|283.8|285.5|284.3|285.8|284.5|285|283.8|44
1590146400000|2020-05-22 11:20:00|285.8|284|285.5|284.3|286|284.5|285.3|284|113
1590146700000|2020-05-22 11:25:00|285.3|284|285.8|284.5|285.8|284.5|285|283.8|568
1590147000000|2020-05-22 11:30:00|285.5|284.3|285.5|284|285.8|284.5|285.5|284|133
1590147300000|2020-05-22 11:35:00|285.3|284.3|286|284.5|286|284.8|285.3|284.3|130
1590147600000|2020-05-22 11:40:00|285.8|284.8|286|284.8|286|284.8|285.5|284.3|273
1590147900000|2020-05-22 11:45:00|286.3|285|286.5|285.3|286.5|285.3|285.8|284.3|38
1590148200000|2020-05-22 11:50:00|286.8|285.5|287.8|286.5|288|286.8|286.8|285.3|89
1590148500000|2020-05-22 11:55:00|288|286.8|288.8|287.5|289|287.8|287.8|286.8|598
1590148800000|2020-05-22 12:00:00|289|287.8|289|287.8|289.3|288|288.5|287.3|181
1590149100000|2020-05-22 12:05:00|288.8|287.5|289.3|288|289.5|288.3|288.8|287.3|62
1590149400000|2020-05-22 12:10:00|289.5|288.3|290.8|289.5|290.8|289.5|289.3|288.3|172
1590149700000|2020-05-22 12:15:00|290.5|289.3|290.3|288.8|290.8|289.3|290|288.8|182
1590150000000|2020-05-22 12:20:00|290|289|289.5|288.3|290.3|289|288.8|287.5|710
1590150300000|2020-05-22 12:25:00|289.8|288.5|290.5|289|290.5|289.3|289.8|288.5|125
1590150600000|2020-05-22 12:30:00|290.3|288.8|292|290.8|292.3|290.8|290|288.8|304
1590150900000|2020-05-22 12:35:00|292.3|291|291.5|290.3|292.3|291|290.5|289.3|437
1590151200000|2020-05-22 12:40:00|291.3|290|291.5|290.3|292|290.5|291.3|290|152
1590151500000|2020-05-22 12:45:00|291.8|290.5|290.8|289.5|292.3|291|290.5|289.3|231
1590151800000|2020-05-22 12:50:00|291|289.8|291|289.8|291.5|290.3|290.3|289|207
1590152100000|2020-05-22 12:55:00|291.3|289.5|291|289.8|291.3|290|290.5|289.3|88
1590152400000|2020-05-22 13:00:00|291.3|290|291.5|290.3|292|290.5|290.3|289|379
1590152700000|2020-05-22 13:05:00|291.8|290.5|293.3|292|293.5|292.3|291.8|290.3|295
1590153000000|2020-05-22 13:10:00|293.5|292.3|293|291.8|293.8|292.3|292.3|291|81
1590153300000|2020-05-22 13:15:00|293.3|292|292.8|291.5|293.3|292|292|290.8|256
1590153600000|2020-05-22 13:20:00|293|291.3|293.3|292|293.8|292.5|292.8|291.3|189
1590153900000|2020-05-22 13:25:00|293.5|292.3|293.3|291.8|294|292.8|292.8|291.5|225
1590154200000|2020-05-22 13:30:00|293|292|292|290.8|293.5|292.3|291.8|290.5|226
1590154500000|2020-05-22 13:35:00|291.8|290.5|289.8|288.5|291.8|290.5|289.5|288.3|551
1590154800000|2020-05-22 13:40:00|289.5|288.3|288.8|287.3|289.8|288.5|288|286.8|668
1590155100000|2020-05-22 13:45:00|288.5|287.5|290.5|289.3|290.5|289.3|288.5|287.3|239
1590155400000|2020-05-22 13:50:00|290.3|289|290.5|289.3|290.5|289.3|289.5|288|157
1590155700000|2020-05-22 13:55:00|290.3|289|290|288.5|290.5|289.3|289.3|288|420
1590156000000|2020-05-22 14:00:00|289.8|288.8|288|286.5|290|288.8|287.5|286.3|300
1590156300000|2020-05-22 14:05:00|287.8|286.8|287.5|286|288|286.8|287|285.8|247
1590156600000|2020-05-22 14:10:00|287.8|286.3|286.3|285|287.8|286.5|286.3|285|294
1590156900000|2020-05-22 14:15:00|286|284.8|286.8|285.5|287.3|286|286|284.8|237
1590157200000|2020-05-22 14:20:00|287|285.8|287.8|286.5|288|286.8|287|285.5|284
1590157500000|2020-05-22 14:25:00|287.5|286.3|287.8|286.5|287.8|286.5|286.8|285.5|183
1590157800000|2020-05-22 14:30:00|288|286.3|288|286.8|289|287.5|287.5|286.3|239
1590158100000|2020-05-22 14:35:00|287.8|286.5|287.5|286.3|288.5|287.3|286.8|285.3|315
1590158400000|2020-05-22 14:40:00|287.8|286.5|287|285.8|287.8|286.5|286.5|285.3|245
1590158700000|2020-05-22 14:45:00|286.8|285.5|287.8|286.5|288.5|287.3|286.8|285.5|1833
1590159000000|2020-05-22 14:50:00|288|286.3|288.8|287.5|289|287.8|287.5|286.3|759
1590159300000|2020-05-22 14:55:00|288.5|287.3|288|286.8|289|287.8|288|286.8|150
1590159600000|2020-05-22 15:00:00|287.8|286.5|288.8|287.3|290|288.8|287.8|286.5|967
1590159900000|2020-05-22 15:05:00|288.5|287.5|289.3|288|289.5|288|287.3|286|855
1590160200000|2020-05-22 15:10:00|289|287.8|289|287.8|290|288.8|288.5|287.3|733
1590160500000|2020-05-22 15:15:00|289.3|288|287.8|286.5|289.8|288.5|287.5|286.3|803
1590160800000|2020-05-22 15:20:00|288|286.8|289|287.5|290.5|289.3|288|286.5|1656
1590161100000|2020-05-22 15:25:00|288.8|287.3|287.5|286.3|289.5|288|287.5|286.3|2289
1590161400000|2020-05-22 15:30:00|287.8|286.5|289.3|288|289.5|288|287.5|286.3|1811
1590161700000|2020-05-22 15:35:00|289.5|288.3|289.8|288.5|290.5|289.3|289|287.8|690
1590162000000|2020-05-22 15:40:00|290|288.8|289.8|288.5|290.3|289|289.3|288|314
1590162300000|2020-05-22 15:45:00|290|288.3|290.3|289|290.3|289|289.5|288|119
1590162600000|2020-05-22 15:50:00|290|288.8|291|289.8|291|289.8|290|288.8|716
1590162900000|2020-05-22 15:55:00|290.8|289.5|290.8|289.3|291|289.8|290|288.8|143
1590163200000|2020-05-22 16:00:00|290.5|289.5|291.3|290|291.5|290.3|290.5|289.3|63
1590163500000|2020-05-22 16:05:00|291|289.8|291|289.8|291.3|290|290.8|289.5|34
1590163800000|2020-05-22 16:10:00|291.3|290|290.8|289.5|291.3|290|290.8|289.3|27
1590164100000|2020-05-22 16:15:00|291|289.3|291.8|290.5|291.8|290.5|291|289.3|552
1590164400000|2020-05-22 16:20:00|292|290.3|292|290.8|292.3|290.8|291.5|290.3|118
1590164700000|2020-05-22 16:25:00|292.3|291|292|290.8|292.5|291.3|291.8|290.5|417
1590165000000|2020-05-22 16:30:00|292.3|291|292.5|291.3|292.5|291.3|292|290.8|135
1590165300000|2020-05-22 16:35:00|292.3|291|292.3|291|292.8|291.5|292.3|290.8|192
1590165600000|2020-05-22 16:40:00|292.5|291.3|292.5|291|292.8|291.3|292|290.8|79
1590165900000|2020-05-22 16:45:00|292.3|291.3|292.3|290.8|292.5|291.3|292|290.8|38
1590166200000|2020-05-22 16:50:00|292|291|291.8|290.5|292.3|291|291.8|290.5|17
1590166500000|2020-05-22 16:55:00|292|290.3|292|290.8|292.5|291|291.5|290.3|174
1590166800000|2020-05-22 17:00:00|292.3|291|293.5|292|293.5|292.3|292.3|290.8|34
1590167100000|2020-05-22 17:05:00|293.3|291.8|293.5|292.3|293.8|292.5|293|291.8|101
1590167400000|2020-05-22 17:10:00|293.3|292|294.5|293.3|295|293.8|293.3|292|257
1590167700000|2020-05-22 17:15:00|294.3|293|293.8|292.5|294.8|293.5|293.8|292.5|266
1590168000000|2020-05-22 17:20:00|294|292.8|294.3|293|294.5|293.3|293.8|292.5|200
1590168300000|2020-05-22 17:25:00|294.5|292.8|293.8|292.5|294.5|293.3|293.5|292.3|19
1590168600000|2020-05-22 17:30:00|293.5|292.3|292.5|291.3|293.8|292.5|292.5|291.3|46
1590168900000|2020-05-22 17:35:00|292.8|291.5|293|291.8|293.3|292|292.5|291.3|23
1590169200000|2020-05-22 17:40:00|293.3|292|292.8|291.5|293.5|292|292.8|291.3|47
1590169500000|2020-05-22 17:45:00|293|291.8|292.3|290.8|293.5|292.3|292.3|290.8|416
1590169800000|2020-05-22 17:50:00|292|291|291.5|290.3|292.5|291|291.5|290|95
1590170100000|2020-05-22 17:55:00|291.3|290|291.8|290.5|292.3|290.8|291|289.5|583
1590170400000|2020-05-22 18:00:00|291.5|290.3|292.5|291|292.5|291|291.5|290.3|135
1590170700000|2020-05-22 18:05:00|292.3|291.3|291.8|290.5|292.5|291.3|291.3|290|140
1590171000000|2020-05-22 18:10:00|292|290.8|293.8|292.3|294.3|292.8|291.5|290|113
1590171300000|2020-05-22 18:15:00|294|292.5|293.8|292.3|294|292.8|293.5|292|32
1590171600000|2020-05-22 18:20:00|294|292.5|293.8|292.5|294.5|293|293.8|292.3|218
1590171900000|2020-05-22 18:25:00|294|292.8|293.8|292.3|295.5|294.3|293.3|291.8|214
1590172200000|2020-05-22 18:30:00|294|292.5|294.3|293|294.3|293|293.5|292.3|104
1590172500000|2020-05-22 18:35:00|294.5|292.8|294.5|293|294.5|293.3|294|292.8|128
1590172800000|2020-05-22 18:40:00|294.3|292.8|294.5|293|294.8|293.3|294|292.8|25
1590173100000|2020-05-22 18:45:00|294.8|293.3|294.8|293.5|294.8|293.5|294.5|293|2
1590173400000|2020-05-22 18:50:00|295|293.3|294.8|293.3|295|293.5|294.5|293.3|64
1590173700000|2020-05-22 18:55:00|294.3|293|294.5|293.3|294.8|293.5|294.3|293|384
1590174000000|2020-05-22 19:00:00|294.8|293.5|295.3|294|295.3|294|294.5|293.3|189
1590174300000|2020-05-22 19:05:00|295.5|294.3|295.3|294|295.5|294.3|295|293.8|23
1590174600000|2020-05-22 19:10:00|295|293.8|295|293.8|295.3|294|295|293.5|14
1590174900000|2020-05-22 19:15:00|294.8|293.5|294|292.8|295|293.8|294|292.8|310
1590175200000|2020-05-22 19:20:00|294.3|292.5|294|292.8|294.3|292.8|294|292.5|2
1590175500000|2020-05-22 19:25:00|294.3|293|294.3|293|294.3|293|294|292.8|10
1590175800000|2020-05-22 19:30:00|294.5|293.3|294.5|293.3|294.8|293.5|294.3|293|758
1590176100000|2020-05-22 19:35:00|294.3|293|294.8|293.3|294.8|293.5|294.3|293|8
1590176400000|2020-05-22 19:40:00|294.5|293.5|294.3|292.8|294.5|293.5|294|292.8|4
1590176700000|2020-05-22 19:45:00|294|293|294.3|292.8|294.8|293.5|294|292.8|12
1590177000000|2020-05-22 19:50:00|294|293|294.3|293|294.5|293.3|293.8|292.5|13
1590177300000|2020-05-22 19:55:00|294.5|293.3|294.3|293|294.8|293.5|294.3|293|11
1590177600000|2020-05-22 20:00:00|294.5|293.3|294.5|293|294.5|293.3|294.3|293|0
1590177900000|2020-05-22 20:05:00|294.3|293.3|293.8|292.5|294.5|293.3|293.8|292.5|53
1590178200000|2020-05-22 20:10:00|293.5|292.3|294.3|292.8|294.3|293|293.5|292.3|71
1590178500000|2020-05-22 20:15:00|294.5|293|294.3|292.8|294.5|293|294|292.5|0
1590178800000|2020-05-22 20:20:00|294|292.5|293.5|292.3|294|292.8|293.5|292.3|4
1590179100000|2020-05-22 20:25:00|293.8|292.5|293.8|292.3|293.8|292.5|293.5|292.3|4
1590179400000|2020-05-22 20:30:00|293.5|292|294.3|293|294.3|293|293.3|292|8
1590179700000|2020-05-22 20:35:00|294|292.8|294.3|292.8|294.5|293|294|292.8|6
1590180000000|2020-05-22 20:40:00|294.5|293|294.8|293.3|294.8|293.3|294.3|292.8|13
1590180300000|2020-05-22 20:45:00|295|293.5|295.5|294.3|295.5|294.3|293.8|292.3|27
1590180600000|2020-05-22 20:50:00|295.3|293.8|294.5|293|295.5|293.8|294.5|293|12
1590180900000|2020-05-22 20:55:00|294.8|293.3|295.3|292.3|295.5|293.3|294|292|16
1590368400000|2020-05-25 01:00:00|293|291.5|291.8|290.3|293|291.5|291.8|290.3|1
1590368700000|2020-05-25 01:05:00|291.5|290|290.8|289.3|292|290.5|290.8|289.3|1
1590369000000|2020-05-25 01:10:00|290.5|289|290.5|289.3|291|289.5|290.5|289|1
1590369300000|2020-05-25 01:15:00|290.8|289.5|291|289.5|291|289.5|290.5|289|0
1590369600000|2020-05-25 01:20:00|290.8|289.3|291.5|290|291.5|290|290.5|289.3|0
1590369900000|2020-05-25 01:25:00|291.3|289.8|291.5|290|291.5|290|291|289.8|0
1590370200000|2020-05-25 01:30:00|291.3|289.8|291|289.3|291.3|289.8|290.5|289|1
1590370500000|2020-05-25 01:35:00|290.8|289.8|290.8|289.3|290.8|289.8|290.5|289.3|2
1590370800000|2020-05-25 01:40:00|291|289.5|292|290.5|292|290.5|291|289.5|1
1590371100000|2020-05-25 01:45:00|292.3|290.8|292.3|290.8|292.3|290.8|292.3|290.8|0
1590371400000|2020-05-25 01:50:00|292.5|291|293.5|291.8|294|292.5|292.5|291|4
1590371700000|2020-05-25 01:55:00|293|291.5|293|291.5|293|291.5|292.5|291|1
1590372000000|2020-05-25 02:00:00|293.3|291.8|293.5|292|293.5|292|293|291.3|0
1590372300000|2020-05-25 02:05:00|293.3|291.8|293|291.3|293.3|291.8|292.8|291.3|1
1590372600000|2020-05-25 02:10:00|292.8|291.5|293|291.3|293|291.5|292.8|291.3|0
1590372900000|2020-05-25 02:15:00|292.8|291.5|293.5|291.8|293.5|292|292.8|291.3|0
1590373200000|2020-05-25 02:20:00|293.8|292|292.8|291|293.8|292.3|292.8|291|1
1590373500000|2020-05-25 02:25:00|293.3|291.3|293|291.8|293.3|291.8|293|291.3|0
1590373800000|2020-05-25 02:30:00|293.3|291.5|292.8|291.3|293.3|291.5|292.8|291.3|2
1590374100000|2020-05-25 02:35:00|292.5|291|293.3|291.8|293.3|291.8|292.5|291|0
1590374400000|2020-05-25 02:40:00|293.5|292|293|291.3|293.5|292.3|293|291.3|1
1590374700000|2020-05-25 02:45:00|292.8|291.5|293|291.5|293|291.5|292.8|291.3|0
1590375000000|2020-05-25 02:50:00|293.3|291.8|294|292.5|294|292.8|293.3|291.8|3
1590375300000|2020-05-25 02:55:00|294.3|292.8|294.3|292.8|294.3|293|294|292.5|1
1590375600000|2020-05-25 03:00:00|294.5|293|294.8|293.3|294.8|293.3|294|292.5|0
1590375900000|2020-05-25 03:05:00|294.5|293|295|293.8|295|293.8|294.5|293|2
1590376200000|2020-05-25 03:10:00|294.8|293.5|295.3|294|295.3|294|294.5|293.3|1
1590376500000|2020-05-25 03:15:00|295.5|293.8|295.8|294|296|294.8|295.5|293.8|0
1590376800000|2020-05-25 03:20:00|295.5|294.3|296|294.5|296|294.8|295.5|294|1
1590377100000|2020-05-25 03:25:00|295.8|294.8|295.5|293.8|295.8|294.8|295.5|293.8|1
1590377400000|2020-05-25 03:30:00|295.3|294|295|293.8|295.3|294|295|293.5|1
1590377700000|2020-05-25 03:35:00|295.3|294|295.5|294|295.8|294.3|295|293.8|2
1590378000000|2020-05-25 03:40:00|295.8|294.3|296|294.3|296|294.5|295.8|294|0
1590378300000|2020-05-25 03:45:00|296.3|294.5|296.3|294.8|296.5|295|296|294.3|8
1590378600000|2020-05-25 03:50:00|296|294.5|296|294.5|296|294.8|296|294.3|1
1590378900000|2020-05-25 03:55:00||294.3||294.5||294.5||294.3|0
1590379200000|2020-05-25 04:00:00|295.5|294.3|295.8|294.3|296|294.8|295.3|294|45
1590379500000|2020-05-25 04:05:00|295.5|294.5|296|294.5|296|294.5|295.5|294.3|0
1590379800000|2020-05-25 04:10:00|296.3|294.8|296.3|294.8|296.5|295|296|294.5|0
1590380100000|2020-05-25 04:15:00|296.5|295|296|294.5|296.5|295.3|295.8|294.3|2
1590380400000|2020-05-25 04:20:00|295.8|294.3|295.5|294.3|296|294.3|295.5|294.3|0
1590380700000|2020-05-25 04:25:00|295.8|294.5|295.8|294.3|296|294.5|295.5|293.8|1
1590381000000|2020-05-25 04:30:00|295.5|294|295|293.5|295.5|294|295|293.5|1
1590381300000|2020-05-25 04:35:00|295.3|293.8|295|293.5|295.3|293.8|294.8|293.3|0
1590381600000|2020-05-25 04:40:00|294.8|293.8|294.5|293.3|294.8|293.8|294.5|293|0
1590381900000|2020-05-25 04:45:00|294.8|293.5|295|293.5|295|293.8|294.8|293.3|2
1590382200000|2020-05-25 04:50:00|294.8|293.8|294.8|293.5|294.8|293.8|294.8|293.3|0
1590382500000|2020-05-25 04:55:00|294.5|293.3|294.8|293.5|294.8|293.5|294.5|293|1
1590382800000|2020-05-25 05:00:00|295|293.3|295.5|294|295.8|294.5|295|293.3|17
1590383100000|2020-05-25 05:05:00||294.3||294||294.3||294|2
1590383400000|2020-05-25 05:10:00||294.3||294.3||294.3||294.3|4
1590383700000|2020-05-25 05:15:00|295.8|294.5|295.8|294.5|295.8|294.5|295.8|294.3|6
1590384000000|2020-05-25 05:20:00|295.5|294.3|295.5|294|295.5|294.5|295|293.8|0
1590384300000|2020-05-25 05:25:00|295.3|293.8|295.3|293.8|295.3|293.8|295.3|293.8|0
1590384600000|2020-05-25 05:30:00|295.5|294|295|293.5|295.5|294|294.8|293.3|3
1590384900000|2020-05-25 05:35:00|295.3|293.8|294.5|293|295.3|293.8|294.3|292.8|0
1590385200000|2020-05-25 05:40:00|294.3|292.8|294.5|293|294.5|293|294.3|292.8|0
1590385500000|2020-05-25 05:45:00|294.3|293.3|294.3|292.8|294.3|293.3|294.3|292.8|1
1590385800000|2020-05-25 05:50:00|294|292.5|294|292.5|294|292.8|293.8|292.3|0
1590386100000|2020-05-25 05:55:00|294.3|292.8|295|293.5|295|293.8|294.3|292.8|1
1590386400000|2020-05-25 06:00:00|295.3|293.8|295.5|294.3|296|294.8|295|293.5|17
1590386700000|2020-05-25 06:05:00|295.3|294|295.5|294.3|296|294.5|295.3|294|4
1590387000000|2020-05-25 06:10:00|295.3|294|295.8|294.3|296|294.8|295.3|293.8|3
1590387300000|2020-05-25 06:15:00|296|294.5|295.3|293.8|296|294.8|295|293.8|8
1590387600000|2020-05-25 06:20:00|295|294|295.3|293.8|295.3|294|294.8|293.5|4
1590387900000|2020-05-25 06:25:00|295|293.5|295.3|294|295.3|294|294.5|293.3|14
1590388200000|2020-05-25 06:30:00|295.5|293.8|295.3|294|295.8|294.3|295.3|293.8|17
1590388500000|2020-05-25 06:35:00|295.5|294.3|296|294.8|296|294.8|295.5|294|11
1590388800000|2020-05-25 06:40:00|296.3|295|295.8|294.3|296.3|295|295.5|294.3|5
1590389100000|2020-05-25 06:45:00|295.5|294|295.3|294|295.5|294|295|293.8|165
1590389400000|2020-05-25 06:50:00|295.5|293.8|295.5|294.3|295.5|294.3|295|293.8|1
1590389700000|2020-05-25 06:55:00|295.8|294.5|296|294.8|296.3|294.8|295.5|294.3|11
1590390000000|2020-05-25 07:00:00|296.3|295|296|294.5|297.3|296|296|294.5|91
1590390300000|2020-05-25 07:05:00|295.8|294.8|297.3|296|297.3|296|295.8|294.5|65
1590390600000|2020-05-25 07:10:00|297|295.8|297|295.8|297.5|296|296.8|295.5|6
1590390900000|2020-05-25 07:15:00|296.8|295.5|296.8|295.5|297|295.8|296.8|295.5|2
1590391200000|2020-05-25 07:20:00|297|295.8|297.3|296|297.5|296|296.8|295.5|12
1590391500000|2020-05-25 07:25:00|297|295.8|297.3|296|297.8|296.3|296.8|295.5|48
1590391800000|2020-05-25 07:30:00|297.5|296.3|296.5|295|297.5|296.3|296|294.5|32
1590392100000|2020-05-25 07:35:00|296.3|295.3|297|295.8|297|295.8|296.3|295|42
1590392400000|2020-05-25 07:40:00|296.8|295.5|296.5|295|297|295.8|296.5|295|86
1590392700000|2020-05-25 07:45:00|296.3|295.3|295.8|294.5|296.5|295.3|295.8|294.5|20
1590393000000|2020-05-25 07:50:00|295.5|294.3|296.8|295.5|297|295.5|295.5|294|37
1590393300000|2020-05-25 07:55:00|296.5|295.3|296.3|295|296.5|295.3|296.3|295|34
1590393600000|2020-05-25 08:00:00|296.5|295.3|296.3|295|297|295.5|296.3|295|33
1590393900000|2020-05-25 08:05:00|296.5|295.3|297|295.8|297|295.8|296.3|295|13
1590394200000|2020-05-25 08:10:00|297.3|295.5|297.5|296|297.5|296|296.5|295.3|56
1590394500000|2020-05-25 08:15:00|297.8|296.3|296.8|295.3|297.8|296.5|296.8|295.3|21
1590394800000|2020-05-25 08:20:00|296.5|295.5|296.8|295.3|297|295.8|296.5|295.3|23
1590395100000|2020-05-25 08:25:00|296.5|295.5|297|295.8|297.8|296.5|296.5|295|167
1590395400000|2020-05-25 08:30:00|296.8|295.5|293.8|292.5|297|295.8|293.8|292.5|950
1590395700000|2020-05-25 08:35:00|294|292.8|293.5|292.3|294.3|292.8|293.5|292.3|41
1590396000000|2020-05-25 08:40:00|293.8|292.5|294.8|293.5|294.8|293.5|293.8|292.5|38
1590396300000|2020-05-25 08:45:00|295|293.3|296.3|295|296.3|295|295|293.3|44
1590396600000|2020-05-25 08:50:00|296.5|295.3|297.3|296|297.3|296|296|294.5|143
1590396900000|2020-05-25 08:55:00|297.5|296.3|297.8|296.5|297.8|296.5|297.3|296|70
1590397200000|2020-05-25 09:00:00|298|296.8|297.5|296.3|298|296.8|297.5|296.3|11
1590397500000|2020-05-25 09:05:00|297.8|296.5|297|295.8|297.8|296.5|296.8|295.5|34
1590397800000|2020-05-25 09:10:00|296.8|295.5|296.8|295.5|297|295.8|296.5|295|16
1590398100000|2020-05-25 09:15:00|296.5|295.3|296.8|295.5|296.8|295.5|296|294.8|79
1590398400000|2020-05-25 09:20:00|296.5|295.3|296.5|295.3|296.8|295.5|296.3|295|9
1590398700000|2020-05-25 09:25:00|296.8|295|296.8|295.3|296.8|295.5|296.5|295|51
1590399000000|2020-05-25 09:30:00|296.5|295|296.5|295.3|296.8|295.3|296|294.8|31
1590399300000|2020-05-25 09:35:00|296.8|295.5|296.8|295.5|297|295.8|296.8|295.5|31
1590399600000|2020-05-25 09:40:00|297|295.8|297|295.8|297|295.8|296.8|295.5|16
1590399900000|2020-05-25 09:45:00|297.3|296|296.8|295.5|297.3|296|296.5|295.3|17
1590400200000|2020-05-25 09:50:00|296.5|295.3|296.3|295|296.5|295.5|296.3|295|6
1590400500000|2020-05-25 09:55:00|296.5|295.3|296.5|295.3|296.8|295.5|296.5|295.3|4
1590400800000|2020-05-25 10:00:00|296.3|295|296.5|295|296.5|295.3|296|294.8|14
1590401100000|2020-05-25 10:05:00|296.3|295.3|295.8|294.5|296.5|295.3|295.8|294.5|9
1590401400000|2020-05-25 10:10:00|296|294.8|296.3|294.8|296.3|295|296|294.8|15
1590401700000|2020-05-25 10:15:00|296.5|295|296.8|295.5|296.8|295.5|296.3|295|30
1590402000000|2020-05-25 10:20:00|296.5|295.3|297|295.8|297|295.8|296.5|295.3|30
1590402300000|2020-05-25 10:25:00|296.8|295.5|296.8|295.5|296.8|295.5|296.5|295|28
1590402600000|2020-05-25 10:30:00|297|295.8|296.5|295.3|297|295.8|296.5|295.3|51
1590402900000|2020-05-25 10:35:00|296.8|295.5|296.8|295.5|297|295.8|296.8|295.5|10
1590403200000|2020-05-25 10:40:00|297|295.8|296.3|295|297.3|296|296.3|295|16
1590403500000|2020-05-25 10:45:00|296.5|295.3|296.8|295.3|296.8|295.3|296.3|295|5
1590403800000|2020-05-25 10:50:00||295.5||295.5||295.5||295.3|8
1590404100000|2020-05-25 10:55:00|297|295.3|296.8|295.5|297.3|296|296.8|295.3|46
1590404400000|2020-05-25 11:00:00|297|295.8|296.5|295.3|297.3|296|296.5|295.3|77
1590404700000|2020-05-25 11:05:00|296.8|295|296.3|295|296.8|295|296|294.8|26
1590405000000|2020-05-25 11:10:00|296|294.8|296.5|295.3|296.5|295.3|296|294.8|14
1590405300000|2020-05-25 11:15:00|296.8|295.5|296.5|295.3|296.8|295.5|296.5|295.3|7
1590405600000|2020-05-25 11:20:00|296.3|295|296.5|295.3|296.5|295.3|296|294.8|13
1590405900000|2020-05-25 11:25:00|296.3|295|296.5|295|296.5|295|296.3|295|5
1590406200000|2020-05-25 11:30:00|296.8|295.3|296.5|295|296.8|295.3|296.5|295|5
1590406500000|2020-05-25 11:35:00|296.3|295.3|296.3|295|296.3|295.3|296.3|295|27
1590406800000|2020-05-25 11:40:00|296.5|295.3|296.8|295.3|296.8|295.5|296.3|295.3|19
1590407100000|2020-05-25 11:45:00|296.5|295|296.5|295.3|296.8|295.5|296.5|295|8
1590407400000|2020-05-25 11:50:00|296.8|295|296|294.8|296.8|295.3|296|294.8|427
1590407700000|2020-05-25 11:55:00|296.3|295|295.8|294.5|296.5|295.3|295.8|294.5|138
1590408000000|2020-05-25 12:00:00|296|294.8|296.5|295.3|296.5|295.3|295.8|294.5|45
1590408300000|2020-05-25 12:05:00|296.8|295|297|295.8|297|295.8|296.8|295|48
1590408600000|2020-05-25 12:10:00|297.3|296|297|295.8|297.3|296|296.8|295.5|28
1590408900000|2020-05-25 12:15:00|297.3|296|297.3|296|297.5|296|297|295.8|42
1590409200000|2020-05-25 12:20:00|297.5|296.3|297.5|296.3|297.5|296.3|297.5|296.3|23
1590409500000|2020-05-25 12:25:00|297.3|296|297.5|296|297.5|296.3|297.3|296|32
1590409800000|2020-05-25 12:30:00|297.3|296.3|297.5|296.3|297.8|296.5|297.3|296.3|25
1590410100000|2020-05-25 12:35:00|297.3|296|297|295.8|297.5|296.3|296.8|295.5|54
1590410400000|2020-05-25 12:40:00|296.8|295.5|297|295.5|297|295.8|296.8|295.5|9
1590410700000|2020-05-25 12:45:00|296.8|295.8|297.3|296|297.3|296|296.8|295.8|18
1590411000000|2020-05-25 12:50:00|297.5|296.3|297.5|296.3|297.5|296.3|297.3|296.3|11
1590411300000|2020-05-25 12:55:00|297.3|296|296.8|295.5|297.3|296|296.8|295.5|13
1590411600000|2020-05-25 13:00:00|297|295.8|296.8|295.5|297.5|296.3|296.5|295.3|167
1590411900000|2020-05-25 13:05:00|297|295.3|296.3|295|297|295.5|296|294.8|109
1590412200000|2020-05-25 13:10:00|296|294.8|295.8|294.5|296.3|295|295.5|294.3|62
1590412500000|2020-05-25 13:15:00|296|294.8|297|295.8|297|295.8|295.8|294.5|40
1590412800000|2020-05-25 13:20:00|296.8|295.5|296.5|295|297|295.8|296.3|295|43
1590413100000|2020-05-25 13:25:00|296.3|295.3|296.5|295.3|296.8|295.5|296.3|295|19
1590413400000|2020-05-25 13:30:00|296.8|295|296.3|295|296.8|295.3|296|294.8|79
1590413700000|2020-05-25 13:35:00|296|294.8|296|294.8|296|294.8|295.5|294.3|57
1590414000000|2020-05-25 13:40:00|296.3|295|296.5|295.3|296.8|295.5|296.3|295|46
1590414300000|2020-05-25 13:45:00|296.3|295|297|295.5|297|295.5|296|294.8|68
1590414600000|2020-05-25 13:50:00|296.8|295.8|296.8|295.5|296.8|295.8|296.5|295.3|58
1590414900000|2020-05-25 13:55:00|296.5|295.3|296.8|295.5|297|295.8|296.5|295.3|38
1590415200000|2020-05-25 14:00:00|296.5|295.3|296.8|295.5|297|295.8|296.3|295|49
1590415500000|2020-05-25 14:05:00|297|295.8|296.5|295.3|297|295.8|296.3|295|133
1590415800000|2020-05-25 14:10:00|296.8|295.5|297.3|296|297.3|296|296.5|295.3|59
1590416100000|2020-05-25 14:15:00|297.5|295.8|297|295.8|297.5|296.3|297|295.8|44
1590416400000|2020-05-25 14:20:00|297.3|296|297.3|296|297.3|296|297|295.8|20
1590416700000|2020-05-25 14:25:00|297|295.8|297.3|296|297.3|296|296.8|295.5|45
1590417000000|2020-05-25 14:30:00|297.5|295.8|297.3|296|297.8|296.5|297.3|295.8|64
1590417300000|2020-05-25 14:35:00|297|295.8|297|295.8|297|295.8|296.8|295.5|13
1590417600000|2020-05-25 14:40:00|297.3|296|297.3|296|297.5|296.3|297|295.8|63
1590417900000|2020-05-25 14:45:00|297.5|296.3|297.8|296.5|297.8|296.5|297.5|296.3|39
1590418200000|2020-05-25 14:50:00|298|296.8|297.3|296|298|296.8|296.8|295.5|41
1590418500000|2020-05-25 14:55:00|297|295.8|299|297.8|299|297.8|297|295.8|79
1590418800000|2020-05-25 15:00:00|299.3|298|298.8|297.5|299.8|298.5|298.5|297|330
1590419100000|2020-05-25 15:05:00|299|297.8|299|297.5|299.3|298|298.8|297.5|138
1590419400000|2020-05-25 15:10:00|299.3|297.8|299.5|298.3|299.5|298.3|299|297.8|83
1590419700000|2020-05-25 15:15:00|299.3|298|299.5|298.3|299.8|298.5|299.3|298|122
1590420000000|2020-05-25 15:20:00|299.3|298|299.8|298.5|300.3|298.8|299|297.8|158
1590420300000|2020-05-25 15:25:00|299.5|298.3|300.3|299|300.8|299.5|299.3|298|622
1590420600000|2020-05-25 15:30:00|300|298.8|300.5|299.3|300.5|299.3|299.5|298.3|356
1590420900000|2020-05-25 15:35:00|300.3|299|301|299.8|301.8|300.3|300.3|299|296
1590421200000|2020-05-25 15:40:00|301.3|300|301.3|299.8|301.8|300.5|301|299.8|23
1590421500000|2020-05-25 15:45:00|301|300|300.5|299.3|301|300|300.5|299.3|134
1590421800000|2020-05-25 15:50:00|300.8|299.5|301.3|300|301.5|300|300.5|299.3|46
1590422100000|2020-05-25 15:55:00|301.5|300.3|301|299.8|302|300.5|301|299.5|35
1590422400000|2020-05-25 16:00:00|301.3|300|301|299.8|301.3|300|300.8|299.5|31
1590422700000|2020-05-25 16:05:00|301.3|300|301.5|300.3|301.5|300.3|300.8|299.5|13
1590423000000|2020-05-25 16:10:00|301.3|300|302.3|300.8|302.5|301.3|301.3|300|64
1590423300000|2020-05-25 16:15:00|302.5|301|302.3|300.8|302.5|301.3|302|300.8|2
1590423600000|2020-05-25 16:20:00|302|300.5|302|300.8|302|300.8|301.5|300.3|5
1590423900000|2020-05-25 16:25:00|301.8|300.5|301.8|300.5|302|300.8|301.5|300.3|11
1590424200000|2020-05-25 16:30:00|302|300.8|301.8|300.3|302.3|301|301.8|300.3|31
1590424500000|2020-05-25 16:35:00|301.5|300.5|301.8|300.3|302|300.8|301.5|300.3|24
1590424800000|2020-05-25 16:40:00|301.5|300.5|301.5|300.3|301.8|300.5|301.5|300.3|2
1590425100000|2020-05-25 16:45:00|301.3|300|301.3|300|301.5|300|301.3|300|3
1590425400000|2020-05-25 16:50:00|301.5|300.3|300.5|299.3|301.5|300.3|300.5|299.3|24
1590425700000|2020-05-25 16:55:00|300.3|299|299|297.5|300.3|299|298.5|297|90
1590426000000|2020-05-25 17:00:00|299.3|297.8|299.3|297.8|299.3|298|299|297.5|18
1590426300000|2020-05-25 17:05:00|299.5|297.5|299|297.5|299.5|298|299|297.5|1
1590426600000|2020-05-25 17:10:00|299.3|297.3|299.5|298.3|299.8|298.5|299.3|297.3|26
1590426900000|2020-05-25 17:15:00|299.8||299.8||299.8||299.8||0
1590427200000|2020-05-25 17:20:00|299.5|298|299.8|298.5|299.8|298.5|299.3|298|10
1590427500000|2020-05-25 17:25:00|300|298.8|300.8|299.3|301|299.5|300|298.8|55
1590454800000|2020-05-26 01:00:00|301.3|300.3|301|299.8|301.5|300.3|301|299.8|1
1590455100000|2020-05-26 01:05:00|301.3|300|301.5|300.3|301.5|300.3|301|299.8|0
1590455400000|2020-05-26 01:10:00|301.8|300.5|302.3|300.8|302.3|300.8|301.8|300.5|13
1590455700000|2020-05-26 01:15:00|302.5|301|302|300.5|302.5|301.3|301.8|300.3|7
1590456000000|2020-05-26 01:20:00|301.8|300.3|302|300.5|302|300.5|301.5|300.3|2
1590456300000|2020-05-26 01:25:00|302.3|300.8|302|300.5|302.3|300.8|302|300.5|3
1590456600000|2020-05-26 01:30:00|302.3|300.8|302.3|301|302.5|301|302|300.8|9
1590456900000|2020-05-26 01:35:00|302.8|301.3|302.5|301|302.8|301.3|302.3|301|5
1590457200000|2020-05-26 01:40:00|302.8|301.3|302.8|301.3|303|301.5|302.5|301.3|0
1590457500000|2020-05-26 01:45:00||301.5||301.3||301.5||301.3|1
1590457800000|2020-05-26 01:50:00|303|301.5|302.3|301|303|301.5|302.3|301|5
1590458100000|2020-05-26 01:55:00|302|300.8|302.3|301|302.5|301|302|300.8|12
1590458400000|2020-05-26 02:00:00|302.5|301.3|302.8|301.3|302.8|301.5|302.3|301|2
1590458700000|2020-05-26 02:05:00|302.3|301|301.5|300|302.3|301|301.5|300|148
1590459000000|2020-05-26 02:10:00|301.3|300.3|300.8|299.5|301.3|300.3|300.8|299.5|88
1590459300000|2020-05-26 02:15:00|301.5|300|302|300.5|302|300.5|301.5|300|11
1590459600000|2020-05-26 02:20:00|302.3|300.8|302.3|301|302.3|301|302.3|300.8|1
1590459900000|2020-05-26 02:25:00|302.5|301.3|302.5|301|302.8|301.3|302.5|301|0
1590460200000|2020-05-26 02:30:00|302|300.8|301.5|300|302|300.8|301.3|300|14
1590460500000|2020-05-26 02:35:00|301.3|300.3|302.3|300.8|302.3|300.8|301|299.5|88
1590460800000|2020-05-26 02:40:00|302|300.5|301.8|300.3|302|300.8|301.5|300|0
1590461100000|2020-05-26 02:45:00|301.5|300|302.3|300.8|302.3|300.8|301.5|300|0
1590461400000|2020-05-26 02:50:00|302||302.3||302.5||302||62
1590461700000|2020-05-26 02:55:00|302|301|302.3|300.8|302.5|301|302|300.8|2
1590462000000|2020-05-26 03:00:00|302.5|301|302.3|300.8|302.5|301|302|300.5|0
1590462300000|2020-05-26 03:05:00|302.5|301|302.5|301|302.5|301|302.5|301|0
1590462900000|2020-05-26 03:15:00|302.8|301.5|302.5|301|302.8|301.5|302.5|301|6
1590463200000|2020-05-26 03:20:00|302.3|301.3|302.5|301|302.8|301.5|302.3|301|2
1590463500000|2020-05-26 03:25:00|302.8|301.3|302.8|301|303|301.5|302.8|301|1
1590463800000|2020-05-26 03:30:00|302.5|301.3|302.8|301.3|302.8|301.5|302.5|301|0
1590464100000|2020-05-26 03:35:00|302.5|301|303|301.5|303|301.5|302.5|301|2
1590464400000|2020-05-26 03:40:00|302.8||303||303||302.8||1
1590464700000|2020-05-26 03:45:00|302.8|301.3|302.8|301.3|302.8|301.5|302.8|301.3|2
1590465000000|2020-05-26 03:50:00|302.5|301|302.8|301.3|302.8|301.3|302.5|301|1
1590465300000|2020-05-26 03:55:00||301.5||301.3||301.5||301.3|1
1590465600000|2020-05-26 04:00:00||301.5||301.3||301.5||301.3|0
1590465900000|2020-05-26 04:05:00|303|301.5|303|301.5|303|301.8|303|301.5|6
1590466200000|2020-05-26 04:10:00||301.8||301.8||301.8||301.5|0
1590466500000|2020-05-26 04:15:00|303.3|301.5|303.3|301.8|303.3|302|303.3|301.5|66
1590466800000|2020-05-26 04:20:00|303.5|302|303.5|302|303.5|302.3|303.3|302|22
1590467100000|2020-05-26 04:25:00|303.3|302.3|303.3|302|303.5|302.3|303.3|302|4
1590467400000|2020-05-26 04:30:00|303.5|302.3|303.8|302.5|303.8|302.5|303.3|302.3|6
1590467700000|2020-05-26 04:35:00|304|302.8|304.3|302.8|304.3|303|304|302.8|10
1590468000000|2020-05-26 04:40:00|304|303|304.3|302.8|304.3|303|304|302.8|17
1590468300000|2020-05-26 04:45:00|304|302.5|304.3|302.8|304.3|303|304|302.5|0
1590468600000|2020-05-26 04:50:00|304.5|303|304.3|302.8|304.5|303.3|304|302.8|6
1590468900000|2020-05-26 04:55:00|304|303|304.3|302.8|304.3|303|304|302.8|1
1590469200000|2020-05-26 05:00:00|304.5|303|304.5|303.3|304.5|303.3|304.5|302.8|1
1590469500000|2020-05-26 05:05:00|304.8|303.5|304.8|303.3|304.8|303.5|304.8|303.3|2
1590469800000|2020-05-26 05:10:00|304.5|303.5|304.5|303|304.8|303.5|304.5|303|1
1590470100000|2020-05-26 05:15:00|304.8|303.3|305|303.5|305.3|303.5|304.8|303|3
1590470400000|2020-05-26 05:20:00|305.3|303.8|305|303.5|305.3|303.8|305|303.5|0
1590470700000|2020-05-26 05:25:00|304.8|303.3|304.8|303.3|305|303.3|304.8|303.3|2
1590471000000|2020-05-26 05:30:00|305|303.5|304.8|303.3|305|303.5|304.8|303.3|0
1590471300000|2020-05-26 05:35:00|305|303.5|305.3|303.8|305.3|303.8|304.8|303.3|10
1590471900000|2020-05-26 05:45:00|305|303.5|305.3|303.8|305.3|303.8|305|303.5|185
1590472500000|2020-05-26 05:55:00|||||||||14
1590472800000|2020-05-26 06:00:00|305|304|305.5|304.3|305.5|304.3|304.5|303|11
1590473100000|2020-05-26 06:05:00|305.3|304|305.3|303.8|305.5|304.3|305.3|303.8|2
1590473400000|2020-05-26 06:10:00|305|304|305.3|303.8|305.5|304|305|303.5|13
1590473700000|2020-05-26 06:15:00|305|304|305|303.5|305.5|304.3|304.8|303.5|3
1590474000000|2020-05-26 06:20:00|305.3|303.8|304.8|303.5|305.5|304|304.5|303|104
1590474300000|2020-05-26 06:25:00|304.5|303.3|305|303.5|305.3|303.8|304.5|303|15
1590474600000|2020-05-26 06:30:00|304.8|303.8|305|303.5|305.3|303.8|304.8|303.3|74
1590474900000|2020-05-26 06:35:00|304.8|303.8|304.8|303.3|305|303.8|304.5|303|31
1590475200000|2020-05-26 06:40:00|305|303.5|305.3|304|305.5|304|305|303.3|55
1590475500000|2020-05-26 06:45:00|305.5|304.3|304.8|303.3|305.5|304.3|304.5|303.3|11
1590475800000|2020-05-26 06:50:00|304.5|303.5|305.3|304|305.5|304.3|304.5|303.3|52
1590476100000|2020-05-26 06:55:00|305.5|303.8|305.3|304|305.5|304.3|305.3|303.8|232
1590476400000|2020-05-26 07:00:00|305|303.5|305.5|304.3|305.5|304.3|304.8|303.5|154
1590476700000|2020-05-26 07:05:00|305.3|304|306.3|305|306.3|305|305.3|304|111
1590477000000|2020-05-26 07:10:00|306|304.8|306.5|305.3|306.5|305.3|306|304.8|32
1590477300000|2020-05-26 07:15:00|306.8|305.5|306.8|305.5|306.8|305.5|306.3|305|37
1590477600000|2020-05-26 07:20:00|307|305.8|307.5|306.3|307.5|306.3|307|305.5|140
1590477900000|2020-05-26 07:25:00|307.3|306|307.3|306|307.5|306.3|307|305.8|172
1590478200000|2020-05-26 07:30:00|307|305.8|306.8|305.5|307.3|306|306.8|305.5|33
1590478500000|2020-05-26 07:35:00|307|305.8|306.8|305.5|307|305.8|306.8|305.5|31
1590478800000|2020-05-26 07:40:00|306.5|305.3|306.3|305|306.8|305.5|306.3|305|42
1590479100000|2020-05-26 07:45:00|306.5|304.8|305.8|304.5|306.5|304.8|305.8|304.3|15
1590479400000|2020-05-26 07:50:00|305.5|304.3|305.8|304.5|306|304.8|305.5|304.3|61
1590479700000|2020-05-26 07:55:00|306|304.8|306|304.8|306.5|305.3|305.8|304.5|29
1590480000000|2020-05-26 08:00:00|305.8|304.5|305.3|304|306|304.5|305|303.8|110
1590480300000|2020-05-26 08:05:00|305.5|304.3|305|303.8|305.5|304.3|304.8|303.5|146
1590480600000|2020-05-26 08:10:00|304.8|303.5|305.3|304|305.5|304.3|304.8|303.5|72
1590480900000|2020-05-26 08:15:00|305.5|304.3|305.8|304.5|306|304.8|305.5|304.3|406
1590481200000|2020-05-26 08:20:00|306|304.8|305|303.8|306|304.8|304.5|303.3|388
1590481500000|2020-05-26 08:25:00|305.3|304|304.3|303|305.8|304.3|303.8|302.5|912
1590481800000|2020-05-26 08:30:00|304|302.8|305.5|304.3|305.5|304.3|304|302.8|435
1590482100000|2020-05-26 08:35:00|305.3|304|304.8|303.5|305.5|304.3|304.8|303.3|299
1590482400000|2020-05-26 08:40:00|304.5|303.3|305.3|304|305.3|304|304.5|303.3|450
1590482700000|2020-05-26 08:45:00|305.5|304.3|304|302.8|305.5|304.3|304|302.8|654
1590483000000|2020-05-26 08:50:00|303.8|302.5|303.5|302.3|304.8|303.5|302.8|301.5|625
1590483300000|2020-05-26 08:55:00|303.8|302.5|304|302.8|304.3|303|303.5|302.3|254
1590483600000|2020-05-26 09:00:00|304.3|303|303.8|302.5|304.3|303|303.5|302.3|109
1590483900000|2020-05-26 09:05:00|304|302.8|304.5|303.3|304.5|303.3|303.8|302.5|39
1590484200000|2020-05-26 09:10:00|304.3|303|305.3|304|305.3|304|304|302.8|184
1590484500000|2020-05-26 09:15:00|305.5|304.3|305.5|304|305.5|304.3|305|303.8|254
1590484800000|2020-05-26 09:20:00|305.3|304.3|305.3|304|305.5|304.3|305.3|303.8|47
1590485100000|2020-05-26 09:25:00|305.5|304.3|306.3|305|306.3|305|305.3|304|94
1590485400000|2020-05-26 09:30:00|306.5|305.3|306.3|304.8|306.5|305.3|306|304.8|119
1590485700000|2020-05-26 09:35:00|306|304.5|305.3|304|306|304.8|305|303.8|304
1590486000000|2020-05-26 09:40:00|305.5|304.3|305.3|303.8|305.5|304.3|305|303.8|81
1590486300000|2020-05-26 09:45:00|305|304|305|303.8|305.5|304.3|305|303.8|128
1590486600000|2020-05-26 09:50:00|304.8|303.5|305.5|304.3|305.5|304.3|304.8|303.5|118
1590486900000|2020-05-26 09:55:00|305.8|304|305.5|304|305.8|304|305.3|304|79
1590487200000|2020-05-26 10:00:00|305.3|304.3|305.3|304|305.5|304.3|305.3|304|26
1590487500000|2020-05-26 10:05:00|305|303.8|305.5|304|305.5|304.3|305|303.8|73
1590487800000|2020-05-26 10:10:00|305.3|304.3|305.5|304.3|305.5|304.3|305|303.8|74
1590488100000|2020-05-26 10:15:00|305.8|304.5|305.5|304.3|305.8|304.5|305.5|304.3|35
1590488400000|2020-05-26 10:20:00|305.8|304.5|305.5|304.3|306|304.8|305.3|304|108
1590488700000|2020-05-26 10:25:00|305.8|304|305|303.8|305.8|304.3|304.8|303.5|575
1590489000000|2020-05-26 10:30:00|305.3|304|304.8|303.5|305.3|304|304.3|303|234
1590489300000|2020-05-26 10:35:00|304.5|303.3|305|303.8|305.3|304|304.3|303|264
1590489600000|2020-05-26 10:40:00|305.3|304|305.3|304|305.3|304|305|303.8|97
1590489900000|2020-05-26 10:45:00|305.5|304.3|305.5|304.3|305.8|304.5|305.3|304|174
1590490200000|2020-05-26 10:50:00|305.8|304.5|305|303.8|305.8|304.5|305|303.5|167
1590490500000|2020-05-26 10:55:00|305.3|304|305.8|304.5|305.8|304.5|305.3|304|8
1590490800000|2020-05-26 11:00:00|305.5|304.3|305.5|304|305.5|304.3|305|303.8|92
1590491100000|2020-05-26 11:05:00|305.3|303.8|305.8|304.5|305.8|304.5|305.3|303.8|43
1590491400000|2020-05-26 11:10:00|306|304.8|305.5|304.3|306|304.8|305.5|304.3|102
1590491700000|2020-05-26 11:15:00|305.3|304|305.5|304|305.8|304.3|305|303.8|122
1590492000000|2020-05-26 11:20:00|305.3|304.3|305.5|304.3|305.8|304.5|305.3|304|10
1590492300000|2020-05-26 11:25:00|305.3|304|305.3|303.8|305.5|304.3|305|303.8|36
1590492600000|2020-05-26 11:30:00|305|304|305.3|303.8|305.3|304|304.8|303.5|63
1590492900000|2020-05-26 11:35:00|305|304|304.8|303.5|305.3|304|304.8|303.5|122
1590493200000|2020-05-26 11:40:00|304.5|303.3|305|303.5|305|303.8|304.5|303.3|60
1590493500000|2020-05-26 11:45:00|304.8|303.3|304.5|303.3|305|303.5|304.5|303.3|36
1590493800000|2020-05-26 11:50:00|304.8|303|305|303.8|305|303.8|304.5|303|13
1590494100000|2020-05-26 11:55:00|305.3|304|304.3|303|305.3|304|304.3|303|78
1590494400000|2020-05-26 12:00:00|304.5|303.3|304.3|303|304.8|303.3|304.3|303|29
1590494700000|2020-05-26 12:05:00|304.5|303.3|303.5|302.3|304.8|303.5|303.3|302|228
1590495000000|2020-05-26 12:10:00|303.3|302|304.3|303|304.3|303|303.3|302|483
1590495300000|2020-05-26 12:15:00|304.5|303.3|305.5|304|305.5|304.3|304.3|303|654
1590495600000|2020-05-26 12:20:00|305.3|304.3|307.3|306|307.5|306.3|305.3|304.3|1021
1590495900000|2020-05-26 12:25:00|307.5|306.3|308|306.8|308.3|307|307.3|306|591
1590496200000|2020-05-26 12:30:00|308.3|306.5|308.3|307|308.5|307.3|308|306.5|187
1590496500000|2020-05-26 12:35:00|308|306.8|308.5|307.3|308.8|307.5|308|306.5|228
1590496800000|2020-05-26 12:40:00|308.3|307|308.3|307|308.5|307.3|307.8|306.5|110
1590497100000|2020-05-26 12:45:00|308.5|306.8|308.3|307|308.5|307.3|308|306.5|135
1590497400000|2020-05-26 12:50:00|308.5|307.3|308|306.8|308.5|307.3|308|306.5|145
1590497700000|2020-05-26 12:55:00|308.3|307|308|306.8|308.3|307|307.5|306.3|539
1590498000000|2020-05-26 13:00:00|307.8|306.5|310.3|309|310.3|309|307.8|306.5|707
1590498300000|2020-05-26 13:05:00|310.5|309.3|309.5|308.3|311|309.8|309.5|308.3|285
1590498600000|2020-05-26 13:10:00|309.8|308.5|308.3|306.8|309.8|308.5|307.8|306.5|333
1590498900000|2020-05-26 13:15:00|308|306.5|305.3|303.8|308.3|306.8|305|303.8|852
1590499200000|2020-05-26 13:20:00|305|304|303.3|302|305.3|304|303.3|301.8|1020
1590499500000|2020-05-26 13:25:00|303|301.8|302.5|301.3|303.8|302.3|302|300.8|377
1590499800000|2020-05-26 13:30:00|302.3|301|302|300.8|302.3|301.3|301.3|300|861
1590500100000|2020-05-26 13:35:00|302.3|301|304.5|303.3|305|303.8|302.3|301|944
1590500400000|2020-05-26 13:40:00|304.8|303.5|305|303.8|305.5|304|304.3|302.8|789
1590500700000|2020-05-26 13:45:00|305.3|304|303.8|302.5|305.5|304.3|303.3|302|278
1590501000000|2020-05-26 13:50:00|304|302.3|301.3|299.8|304|302.5|301|299.5|720
1590501300000|2020-05-26 13:55:00|301|299.5|301.5|300.3|301.8|300.3|300.8|299.5|391
1590501600000|2020-05-26 14:00:00|301.3|300|300.3|299|302|300.8|300.3|298.8|264
1590501900000|2020-05-26 14:05:00|300|298.8|299.8|298.5|301.3|300|299.5|298.3|385
1590502200000|2020-05-26 14:10:00|299.5|298.3|300.8|299.5|301|299.8|299.3|298|90
1590502500000|2020-05-26 14:15:00|301|299.8|301.3|300|301.8|300.5|300.8|299.5|189
1590502800000|2020-05-26 14:20:00|301.5|300.3|300.8|299.5|301.8|300.5|300.5|299.3|298
1590503100000|2020-05-26 14:25:00|300.5|299.3|301|299.8|301|299.8|299.8|298.5|213
1590503400000|2020-05-26 14:30:00|300.8|299.5|301.3|300|301.8|300.5|300.5|299.3|353
1590503700000|2020-05-26 14:35:00|301.5|300.3|301.3|300|302.8|301.5|300.8|299.5|350
1590504000000|2020-05-26 14:40:00|301|299.8|300.8|299.3|301.3|300|300.3|298.8|148
1590504300000|2020-05-26 14:45:00|301|299.5|300.3|298.8|301.8|300.5|300|298.8|123
1590504600000|2020-05-26 14:50:00|300|299|300|298.8|301.3|300|300|298.8|264
1590504900000|2020-05-26 14:55:00|300.3|298.5|300.3|299|300.3|299|299.5|298.3|162
1590505200000|2020-05-26 15:00:00|300|298.8|299.8|298.5|300.5|299|299.5|298.3|117
1590505500000|2020-05-26 15:05:00|299.5|298.3|297.8|296.5|299.5|298.5|297.8|296.5|771
1590505800000|2020-05-26 15:10:00|298|296.8|297.8|296.5|298.5|297.3|297.5|296.3|1254
1590506100000|2020-05-26 15:15:00|297.5|296.3|297.8|296.5|298|296.8|297|295.8|583
1590506400000|2020-05-26 15:20:00|297.5|296.3|298.3|297|298.8|297.5|297.5|296|507
1590506700000|2020-05-26 15:25:00|298|296.8|297.8|296.5|298.5|297.3|297.3|296|1752
1590507000000|2020-05-26 15:30:00|298|296.8|296.8|295.5|298.3|297|296.5|295.3|1021
1590507300000|2020-05-26 15:35:00|296.5|295.3|296.8|295.3|296.8|295.5|295.8|294.5|472
1590507600000|2020-05-26 15:40:00|296.5|295|295.5|294.3|296.8|295.3|295.5|294|376
1590507900000|2020-05-26 15:45:00|295.3|294|296.5|295.3|296.5|295.3|295.3|294|443
1590508200000|2020-05-26 15:50:00|296.8|295.5|296|294.8|296.8|295.5|296|294.5|92
1590508500000|2020-05-26 15:55:00|296.3|294.5|295.3|294|296.3|294.5|295|293.8|436
1590508800000|2020-05-26 16:00:00|295|293.8|295.5|294.3|295.8|294.3|294.3|293|721
1590509100000|2020-05-26 16:05:00|295.8|294|297|295.5|297|295.8|295.5|294|249
1590509400000|2020-05-26 16:10:00|296.8|295.3|297|295.8|297|295.8|296.3|295|105
1590509700000|2020-05-26 16:15:00|296.8|295.5|296.5|295.3|297|295.8|296.5|295|80
1590510000000|2020-05-26 16:20:00|296.3|295|296.3|295|296.5|295.3|296|294.8|170
1590510300000|2020-05-26 16:25:00|296|294.8|295|293.8|296.3|295|295|293.5|188
1590510600000|2020-05-26 16:30:00|295.3|294|296.3|295|296.5|295.3|295.3|294|36
1590510900000|2020-05-26 16:35:00|296.5|294.8|296.5|295.3|296.5|295.3|296.3|294.8|251
1590511200000|2020-05-26 16:40:00|296.3|295|297|295.8|297|295.8|296.3|295|78
1590511500000|2020-05-26 16:45:00|296.8|295.5|297.3|296|297.3|296|296.5|295.3|27
1590511800000|2020-05-26 16:50:00|297.5|296.3|297.8|296.5|298|296.8|297.5|296|40
1590512100000|2020-05-26 16:55:00|298|296.8|298|296.8|298.3|297|297.8|296.5|46
1590512400000|2020-05-26 17:00:00|298.3|296.5|297.3|296|298.5|297.3|297|295.5|233
1590512700000|2020-05-26 17:05:00|297.5|296.3|298.5|297.3|299.5|298.3|297.5|296|301
1590513000000|2020-05-26 17:10:00|298.8|297.5|298.5|297|299.5|298.3|298.3|297|118
1590513300000|2020-05-26 17:15:00|298.8|297.3|297.8|296.5|298.8|297.5|297.5|296.3|438
1590513600000|2020-05-26 17:20:00|298|296.3|297.3|296|298|296.8|297.3|296|58
1590513900000|2020-05-26 17:25:00|297.5|296.3|298.3|297|298.5|297|297.5|296|47
1590514200000|2020-05-26 17:30:00|298|296.8|297|295.8|298|296.8|296.8|295.5|91
1590514500000|2020-05-26 17:35:00|297.3|295.5|297.3|296|297.5|296|296.8|295.5|18
1590514800000|2020-05-26 17:40:00|297.5|296.3|297.5|296.3|297.8|296.5|297.3|296.3|20
1590515100000|2020-05-26 17:45:00|297.3|296|296.5|295.3|297.5|296.3|296.5|295|49
1590515400000|2020-05-26 17:50:00|296.8|295.5|296|294.8|297|295.8|296|294.8|457
1590515700000|2020-05-26 17:55:00|295.8|294.5|296|294.8|296.3|295|295.8|294.5|527
1590516000000|2020-05-26 18:00:00|295.8|294.5|296.8|295.5|297|295.8|295.8|294.5|52
1590516300000|2020-05-26 18:05:00|296.5|295.3|296.3|295|297|295.8|296.3|295|99
1590516600000|2020-05-26 18:10:00|296|294.8|295.8|294.5|296.8|295.3|295.8|294.5|147
1590516900000|2020-05-26 18:15:00|295.5|294.3|298|296.8|298|296.8|295.5|294.3|110
1590517200000|2020-05-26 18:20:00|298.3|296.5|298.5|297.3|299|297.8|297.8|296.5|93
1590517500000|2020-05-26 18:25:00|298.8|297.5|299|297.8|299.5|298|297.5|296.3|767
1590517800000|2020-05-26 18:30:00|299.3|297.5|299.3|298|300.5|299|299|297.5|100
1590518100000|2020-05-26 18:35:00|299.5|298.3|299.3|298|299.5|298.3|299.3|297.8|23
1590518400000|2020-05-26 18:40:00|299.5|298.3|299.5|298|299.5|298.3|299.3|298|8
1590518700000|2020-05-26 18:45:00|299.3|297.8|299.5|298.3|299.5|298.3|299.3|297.8|6
1590519000000|2020-05-26 18:50:00|299.8|298.5|298.3|297|299.8|298.5|296.8|295.5|802
1590519300000|2020-05-26 18:55:00|298|296.8|297.8|296.5|298.8|297.3|297.8|296.5|23
1590519600000|2020-05-26 19:00:00|298|296.8|297.5|296|298.3|297|297.3|296|17
1590519900000|2020-05-26 19:05:00|297.3|296.3|297|295.8|297.5|296.3|297|295.8|18
1590520200000|2020-05-26 19:10:00|297.3|296|296.5|295.3|297.3|296|296.5|295|107
1590520500000|2020-05-26 19:15:00|296.8|295.5|296.5|295.3|296.8|295.5|296.5|295|5
1590520800000|2020-05-26 19:20:00|296.8|295.5|297.5|296|297.5|296.3|296.5|295.3|6
1590521100000|2020-05-26 19:25:00|297.8|296.3|297.8|296.5|297.8|296.5|297.5|296.3|5
1590521400000|2020-05-26 19:30:00|298|296.8|298|296.8|298.5|297.3|297.8|296.5|16
1590521700000|2020-05-26 19:35:00|298.3|297|298.3|297|298.5|297.3|298|296.8|31
1590522000000|2020-05-26 19:40:00|298.5|296.8|298.5|297|298.5|297.3|298.3|296.8|5
1590522300000|2020-05-26 19:45:00|298.3|296.8|297.5|296.3|298.3|297|297.5|296.3|16
1590522600000|2020-05-26 19:50:00|297.8|296.5|297.5|296.3|298.3|297|297.5|296.3|17
1590522900000|2020-05-26 19:55:00|297.8|296.5|297.8|296.5|298|296.5|297.5|296|12
1590523200000|2020-05-26 20:00:00|297.5|296.3|297.8|296.3|297.8|296.5|297.5|296.3|16
1590523500000|2020-05-26 20:05:00|297.5|296.5|297.8|296.5|297.8|296.5|297.5|296.3|16
1590523800000|2020-05-26 20:10:00|297.5|296.3|298.8|297.3|298.8|297.3|297.5|296.3|14
1590524100000|2020-05-26 20:15:00|298.5|297|299|297.5|299|297.5|298.5|297|30
1590524400000|2020-05-26 20:20:00|299.3|297.8|299.3|298|299.5|298|299|297.5|231
1590524700000|2020-05-26 20:25:00|299|297.8|299.3|297.8|299.5|298.3|299|297.8|16
1590525000000|2020-05-26 20:30:00|299.5|298|299|297.5|299.5|298|299|297.5|0
1590525300000|2020-05-26 20:35:00|299.3|297.8|299.3|297.8|299.5|297.8|299|297.5|0
1590525600000|2020-05-26 20:40:00|299|297.5|299.3|297.8|299.3|297.8|299|297.5|0
1590525900000|2020-05-26 20:45:00|299|297.5|300|298.5|300|298.8|299|297.5|4
1590526200000|2020-05-26 20:50:00|299.8|298.3|298.5|297|299.8|298.5|298.5|297|32
1590526500000|2020-05-26 20:55:00|298.8|296.8|298.8|297.3|298.8|297.3|298.3|296.8|12
1590526800000|2020-05-26 21:00:00|298.5|296.5|297.5|296|298.5|296.8|297.3|295.3|74
1590527100000|2020-05-26 21:05:00|298|295.8|298|296|298|296|298|295.3|1
1590527400000|2020-05-26 21:10:00||295.5||296||296||295.5|0
1590527700000|2020-05-26 21:15:00||295.5||296||296.3||295.3|0
1590528000000|2020-05-26 21:20:00||295.8||296||296||295.5|0
1590528300000|2020-05-26 21:25:00||295.5||295.8||296||295.5|0
1590529800000|2020-05-26 21:50:00||295.3||295.3||295.3||295.3|0
1590541200000|2020-05-27 01:00:00|297|295.5|297.5|296|297.8|296.3|297|295.5|0
1590541500000|2020-05-27 01:05:00|297.3|295.8|298.3|296.8|298.5|296.8|297.3|295.8|2
1590541800000|2020-05-27 01:10:00|298|296.5|297|295.5|298.3|296.5|297|295.5|1
1590542100000|2020-05-27 01:15:00|297.3|295.8|297.5|296|297.8|296.3|297|295.5|67
1590542400000|2020-05-27 01:20:00|297.3|295.8|297.5|296|297.8|296.3|297|295.8|0
1590542700000|2020-05-27 01:25:00|297.3|295.8|297.5|296|297.5|296|297|295.8|1
1590543000000|2020-05-27 01:30:00|297.3|295.8|297|295.8|297.5|296|297|295.8|0
1590543300000|2020-05-27 01:35:00|297.3|296|297.5|296|297.8|296.3|297|295.8|0
1590543600000|2020-05-27 01:40:00|297.8|296.3|297.5|296.3|297.8|296.3|297.5|296|2
1590543900000|2020-05-27 01:45:00|297.8|296.5|297.8|296.3|298|296.5|297.5|296.3|2
1590544200000|2020-05-27 01:50:00|297.5|296|297.5|296|297.8|296|297.5|296|23
1590544500000|2020-05-27 01:55:00|297.3|295.8|297|295.8|297.5|295.8|296.8|295.3|24
1590544800000|2020-05-27 02:00:00|297.3|295.5|296.8|295.3|297.5|295.5|296.8|295|3
1590545100000|2020-05-27 02:05:00|297|295|296.8|295|297|295.3|296.5|295|0
1590545400000|2020-05-27 02:10:00|296.5|295.3|296.8|295|296.8|295.3|296.5|295|0
1590545700000|2020-05-27 02:15:00|296.5|295.3|296.5|295|296.8|295.3|296.5|295|0
1590546000000|2020-05-27 02:20:00|296.8|295.3|296.8|295.3|296.8|295.3|296.5|295|1
1590546300000|2020-05-27 02:25:00|297|295.5|296.8|295.3|297|295.5|296.8|295.3|0
1590546600000|2020-05-27 02:30:00|297|295.5|297|295.5|297|295.5|296.8|295.3|0
1590546900000|2020-05-27 02:35:00|296.8||297||297||296.8||17
1590547200000|2020-05-27 02:40:00|297.3|295.8|297|295.5|297.5|296|297|295.5|13
1590547500000|2020-05-27 02:45:00|297.3|295.8|297.5|296.3|297.8|296.3|297.3|295.8|0
1590547800000|2020-05-27 02:50:00|297.8|296|297.8|296.3|297.8|296.3|297.5|296|0
1590548100000|2020-05-27 02:55:00|297.5|296.5|298|296.8|298.3|296.8|297.5|296.5|0
1590548400000|2020-05-27 03:00:00|298.3|297|298.3|297|298.5|297|298|297|24
1590548700000|2020-05-27 03:05:00|298.5|296.8|298.3|296.8|298.5|297|298.3|296.8|1
1590549000000|2020-05-27 03:10:00|298|297|298.3|296.8|298.3|297|298|296.8|0
1590549300000|2020-05-27 03:15:00|298.5|297|298.5|297|298.5|297.3|298.3|296.8|0
1590549600000|2020-05-27 03:20:00|298.3|297.3|298.3|297|298.5|297.3|298.3|296.8|1
1590549900000|2020-05-27 03:25:00|298.5|296.8|298.3|296.8|298.5|297.3|298.3|296.8|1
1590550200000|2020-05-27 03:30:00|298.5|297|298.8|297.3|298.8|297.3|298.3|296.8|2
1590550500000|2020-05-27 03:35:00|299|297.5|299|297.5|299.3|297.8|298.8|297.3|1
1590550800000|2020-05-27 03:40:00|299.3|297.8|299.3|297.8|299.3|297.8|299.3|297.8|1
1590551100000|2020-05-27 03:45:00|299|297.5|299.8|298.3|299.8|298.3|299|297.5|2
1590551400000|2020-05-27 03:50:00|299.5|298|299.3|297.8|299.8|298|299|297.8|1
1590551700000|2020-05-27 03:55:00|299|297.3|298.8|297.3|299.3|297.5|298.8|297|9
1590552000000|2020-05-27 04:00:00||297||297.3||297.3||297|0
1590552300000|2020-05-27 04:05:00|298.5|297|298.5|297|298.8|297.5|298.5|297|21
1590552600000|2020-05-27 04:10:00|298.8|297.3|298.8|297|298.8|297.5|298.8|297|11
1590552900000|2020-05-27 04:15:00|298.5|297.3|298.8|297.3|298.8|297.3|298.5|297|4
1590553200000|2020-05-27 04:20:00|299|297.5|299|297.5|299.3|297.8|299|297.5|0
1590553500000|2020-05-27 04:25:00|299.3|297.3|299|297.5|299.3|297.8|299|297.3|0
1590553800000|2020-05-27 04:30:00|299.3|297.8|299.3|297.8|299.3|297.8|299.3|297.8|1
1590554100000|2020-05-27 04:35:00|299.5|298|299.5|298|299.8|298.3|299.3|297.8|26
1590554400000|2020-05-27 04:40:00|299.3|297.8|299.3|297.8|299.5|297.8|299|297.8|0
1590554700000|2020-05-27 04:45:00|299|298|299.5|297.8|299.5|298.3|299|297.8|10
1590555000000|2020-05-27 04:50:00|299.3||299.3||299.3||299.3||0
1590555300000|2020-05-27 04:55:00|299|297.5|299|297.5|299.3|297.8|299|297.5|2
1590555600000|2020-05-27 05:00:00|298.8|297.3|299|297.3|299|297.5|298.8|297.3|1
1590555900000|2020-05-27 05:05:00|298.8|297.5|298.8|297.3|299.3|297.8|298.8|297.3|129
1590556200000|2020-05-27 05:10:00|298.5|297.5|299|297.5|299|297.5|298.5|297.5|4
1590556500000|2020-05-27 05:15:00|298.8|297.3|298.8|297.5|299|297.5|298.8|297.3|8
1590556800000|2020-05-27 05:20:00|299|297.3|298.8|297.3|299|297.3|298.8|297.3|3
1590557100000|2020-05-27 05:25:00||297||297.3||297.3||297|5
1590557400000|2020-05-27 05:30:00|298.5|297|298|296.5|298.5|297|297.8|296.3|3
1590557700000|2020-05-27 05:35:00|297.8|296.3|298|296.8|298.3|296.8|297.8|296.3|2
1590558000000|2020-05-27 05:40:00|298.3|296.5|298.3|296.8|298.3|297|297.8|296.3|0
1590558300000|2020-05-27 05:45:00|298|297|298.3|296.8|298.5|297|298|296.8|5
1590558600000|2020-05-27 05:50:00|298.5|297|298.3|296.8|298.5|297.3|298.3|296.8|0
1590558900000|2020-05-27 05:55:00|298|296.3|297.8|296.3|298|296.8|297.8|296.3|13
1590559200000|2020-05-27 06:00:00|297.5|296.5|299|297.5|299|297.5|297.5|296.5|6
1590559500000|2020-05-27 06:05:00|298.8|297.3|298.5|297|298.8|297.3|298.5|297|7
1590559800000|2020-05-27 06:10:00|298.8|297.3|297.5|296.3|298.8|297.5|297.3|296|12
1590560100000|2020-05-27 06:15:00|297.8|296.5|296.5|295.3|297.8|296.5|296.5|295.3|16
1590560400000|2020-05-27 06:20:00|296.3|295|296.3|295|296.8|295.5|296.3|295|29
1590560700000|2020-05-27 06:25:00|296|294.8|296|294.5|296.3|294.8|295.8|294.3|41
1590561000000|2020-05-27 06:30:00|295.8|294.3|295.5|294.3|295.8|294.5|295|293.8|100
1590561300000|2020-05-27 06:35:00|295.3|294|294.8|293.3|295.8|294.3|294.5|293.3|30
1590561600000|2020-05-27 06:40:00|294.5|293.5|294.5|293.3|295.3|293.8|294.5|293.3|66
1590561900000|2020-05-27 06:45:00|294.8|293.5|295.5|294.3|295.5|294.3|294.5|293.3|2
1590562200000|2020-05-27 06:50:00|295.3|294|295.3|294|296|294.5|295|293.8|28
1590562500000|2020-05-27 06:55:00|295|293.8|295|293.5|295.3|294|294.8|293.5|15
1590562800000|2020-05-27 07:00:00|294.8|293.8|295.5|294|295.5|294.3|294.3|293|27
1590563100000|2020-05-27 07:05:00|295.3|294.3|296|294.8|296|294.8|295|293.8|26
1590563400000|2020-05-27 07:10:00|295.8|294.5|295.8|294.5|296|294.8|295.3|294|114
1590563700000|2020-05-27 07:15:00|296|294.8|295.3|294|296.3|295|294.8|293.5|54
1590564000000|2020-05-27 07:20:00|295.5|294.3|295.5|294.3|296|294.8|295.3|294|134
1590564300000|2020-05-27 07:25:00|295.3|294|294.8|293.5|295.3|294|294.3|293|144
1590564600000|2020-05-27 07:30:00|294.5|293.3|295|293.8|295|293.8|294.5|293.3|102
1590564900000|2020-05-27 07:35:00|295.3|294|295.3|294|295.8|294.5|294.8|293.5|39
1590565200000|2020-05-27 07:40:00|295.5|294.3|295.3|294|295.5|294.3|295|293.8|48
1590565500000|2020-05-27 07:45:00|295.5|293.8|294.8|293.5|295.5|294.3|294.8|293.5|60
1590565800000|2020-05-27 07:50:00|294.5|293.3|294.5|293.3|295|293.8|294.5|293.3|118
1590566100000|2020-05-27 07:55:00|294.8|293|294.5|293.3|294.8|293.5|294.3|293|30
1590566400000|2020-05-27 08:00:00|294.8|293.5|294.3|293|294.8|293.5|293.3|291.8|362
1590566700000|2020-05-27 08:05:00|294.5|293.3|295|293.8|295|293.8|294.3|293.3|104
1590567000000|2020-05-27 08:10:00|295.3|294|295.3|294|295.5|294.3|295|293.8|132
1590567300000|2020-05-27 08:15:00|295.5|294.3|296.8|295.5|297|295.8|295.5|294|898
1590567600000|2020-05-27 08:20:00|297|295.8|296.5|295.3|297.3|296|296.5|295.3|242
1590567900000|2020-05-27 08:25:00|296.8|295.5|295.8|294.5|297.3|296|295|293.8|491
1590568200000|2020-05-27 08:30:00|296|294.8|297|295.8|297|295.8|295.5|294.3|947
1590568500000|2020-05-27 08:35:00|297.3|296|297.5|296|298|296.8|297|295.8|265
1590568800000|2020-05-27 08:40:00|297.3|296.3|297.8|296.5|297.8|296.5|297.3|296|497
1590569100000|2020-05-27 08:45:00|298|296.3|297.8|296.5|298|296.5|297.3|296|65
1590569400000|2020-05-27 08:50:00|297.5|296.3|298.3|297|298.5|297.3|297.5|296.3|208
1590569700000|2020-05-27 08:55:00|298.5|297.3|298.5|297.3|298.5|297.3|298|296.8|357
1590570000000|2020-05-27 09:00:00|298.8|297.5|299|297.8|299|297.8|298.5|297.3|282
1590570300000|2020-05-27 09:05:00|298.8|297.5|298.3|297|299|297.8|298.3|297|448
1590570600000|2020-05-27 09:10:00|298|296.8|298.5|297.3|298.5|297.3|297.8|296.5|102
1590570900000|2020-05-27 09:15:00|298.8|297.5|298.5|297|298.8|297.5|298.3|297|78
1590571200000|2020-05-27 09:20:00|298.3|297.3|299.3|298|299.3|298|298.3|297|190
1590571500000|2020-05-27 09:25:00|299.5|298.3|299.8|298.5|300.5|299.3|299.3|298.3|181
1590571800000|2020-05-27 09:30:00|300|298.8|300|298.8|300.5|299.3|299.8|298.5|802
1590572100000|2020-05-27 09:35:00|300.3|298.5|300.8|299.5|300.8|299.5|300|298.5|155
1590572400000|2020-05-27 09:40:00|301|299.8|300.8|299.5|301.3|300|300.3|299|96
1590572700000|2020-05-27 09:45:00|300.5|299.3|300.3|299|301|299.5|300|298.8|101
1590573000000|2020-05-27 09:50:00|300|298.8|300|298.8|300.3|299|299.8|298.5|87
1590573300000|2020-05-27 09:55:00|300.3|299|300.3|298.8|300.5|299.3|300|298.5|36
1590573600000|2020-05-27 10:00:00|300|299|299.8|298.5|300.5|299.3|299.8|298.5|352
1590573900000|2020-05-27 10:05:00|300|298.8|299.5|298.3|300|298.8|299.5|298|50
1590574200000|2020-05-27 10:10:00|299.3|298|298.8|297.5|299.5|298|298.8|297.3|340
1590574500000|2020-05-27 10:15:00|298.5|297.3|298.5|297.3|299.3|298|298.5|297|258
1590574800000|2020-05-27 10:20:00|298|296.8|297.8|296.5|298.5|297.3|297.8|296.5|639
1590575100000|2020-05-27 10:25:00|297.5|296.3|297.5|296.3|297.8|296.5|297.3|296|143
1590575400000|2020-05-27 10:30:00|297.3|296|297|295.8|297.5|296.3|296.8|295.5|286
1590575700000|2020-05-27 10:35:00|297.3|296|297.3|296|297.5|296.3|297|295.8|248
1590576000000|2020-05-27 10:40:00|297|295.8|297.5|296.3|297.5|296.3|297|295.8|122
1590576300000|2020-05-27 10:45:00|297.3|296|297|295.8|297.5|296.3|297|295.8|5
1590576600000|2020-05-27 10:50:00|296.8|295.5|297|295.8|297|295.8|296.5|295.3|56
1590576900000|2020-05-27 10:55:00|297.3|296|297.5|296.3|297.5|296.3|297|295.8|52
1590577200000|2020-05-27 11:00:00|297.3|296|297.5|296.3|297.5|296.3|297.3|296|13
1590577500000|2020-05-27 11:05:00|297.8|296.5|297.3|296|297.8|296.5|297|295.8|38
1590577800000|2020-05-27 11:10:00|297|295.8|296.8|295.5|297.3|296|296.5|295.3|285
1590578100000|2020-05-27 11:15:00|296.5|295.3|297|295.5|297|295.8|296.5|295.3|22
1590578400000|2020-05-27 11:20:00|297.3|295.8|297.3|296|297.3|296|297|295.8|19
1590578700000|2020-05-27 11:25:00|297|295.8|296.8|295.5|297.3|296|296.8|295.5|102
1590579000000|2020-05-27 11:30:00|297|295.3|296.5|295.3|297|295.5|295.8|294.5|137
1590579300000|2020-05-27 11:35:00|296.8|295.5|296.8|295.5|297|295.8|296.5|295.3|93
1590579600000|2020-05-27 11:40:00|297|295.8|296.8|295.5|297.3|295.8|296.5|295.3|22
1590579900000|2020-05-27 11:45:00|297|295.8|296|294.8|297|295.8|296|294.8|203
1590580200000|2020-05-27 11:50:00|296.3|295|296.3|295|296.5|295|296|294.8|258
1590580500000|2020-05-27 11:55:00|296|294.8|296.3|295|296.3|295|295.8|294.5|169
1590580800000|2020-05-27 12:00:00|296|294.8|296.5|295.3|296.8|295.5|296|294.8|161
1590581100000|2020-05-27 12:05:00|296.8|295.5|296.8|295.5|296.8|295.5|296.5|295|311
1590581400000|2020-05-27 12:10:00|296.5|295.3|296.3|295|296.5|295.3|296|294.8|70
1590581700000|2020-05-27 12:15:00|296.5|295.3|296.5|295|296.5|295.3|296|294.8|84
1590582000000|2020-05-27 12:20:00|296.3|294.8|296.5|295.3|296.8|295.5|296.3|294.8|13
1590582300000|2020-05-27 12:25:00|296.8|295.5|295.8|294.5|297|295.5|295.8|294.5|150
1590582600000|2020-05-27 12:30:00|296|294.8|296|294.8|296.5|295.3|295.8|294.5|59
1590582900000|2020-05-27 12:35:00|295.8|294.5|295.8|294.3|296|294.8|295.5|294.3|112
1590583200000|2020-05-27 12:40:00|295.5|294.5|295.5|294|296|294.5|295.5|294|625
1590583500000|2020-05-27 12:45:00|295.3|293.8|295.8|294.5|296|294.5|295|293.8|222
1590583800000|2020-05-27 12:50:00|295.5|294.3|294.3|293|295.5|294.3|294.3|293|284
1590584100000|2020-05-27 12:55:00|294.5|293.3|293.5|292.3|294.5|293.3|293.5|292.3|150
1590584400000|2020-05-27 13:00:00|293.3|292|295|293.8|295|293.8|293.3|291.8|373
1590584700000|2020-05-27 13:05:00|295.3|294|295.3|294|296|294.5|294.8|293.5|110
1590585000000|2020-05-27 13:10:00|295.5|293.8|295|293.8|296|294.5|295|293.8|58
1590585300000|2020-05-27 13:15:00|295.3|294|294.5|293.3|295.5|294.3|294.5|293.3|498
1590585600000|2020-05-27 13:20:00|294.8|293.5|295.5|294.3|295.8|294.5|294.5|293.3|322
1590585900000|2020-05-27 13:25:00|295.3|294|295|293.8|295.8|294.5|294.8|293.5|344
1590586200000|2020-05-27 13:30:00|295.3|294|295.3|294|296.3|295|294.5|293.3|1427
1590586500000|2020-05-27 13:35:00|295.5|294.3|295.5|294.3|296.5|295.3|295.3|294|217
1590586800000|2020-05-27 13:40:00|295.8|294|295.8|294.5|296|294.8|295|293.8|88
1590587100000|2020-05-27 13:45:00|295.5|294.3|295.3|294|296.3|295|295|293.8|292
1590587400000|2020-05-27 13:50:00|295.5|294.3|294.8|293.5|296.3|295|294.8|293.5|164
1590587700000|2020-05-27 13:55:00|295|293.3|293.5|292|295|293.8|293.3|291.8|362
1590588000000|2020-05-27 14:00:00|293.3|292.3|294.5|293.3|294.5|293.3|293|291.5|511
1590588300000|2020-05-27 14:05:00|294.3|293|293.8|292.5|294.5|293.3|293.5|292.3|121
1590588600000|2020-05-27 14:10:00|294|292.8|294.8|293.5|295|293.8|294|292.8|216
1590588900000|2020-05-27 14:15:00|295|293.8|295.5|294.3|295.8|294.5|294.8|293.5|172
1590589200000|2020-05-27 14:20:00|295.8|294.5|294.3|293|295.8|294.5|294.3|293|271
1590589500000|2020-05-27 14:25:00|294|292.8|293.5|292.3|294.3|293|293.5|292.3|285
1590589800000|2020-05-27 14:30:00|293.3|292|293.5|292.3|293.8|292.5|292.5|291.3|556
1590590100000|2020-05-27 14:35:00|293.3|292|293.8|292.5|294.5|293.3|293.3|292|697
1590590400000|2020-05-27 14:40:00|293.5|292.3|292|290.8|293.5|292.5|292|290.8|534
1590590700000|2020-05-27 14:45:00|291.8|290.5|290|288.8|292|290.5|290|288.8|771
1590591000000|2020-05-27 14:50:00|289.8|288.5|289.8|288.5|290|288.8|289.3|288|1011
1590591300000|2020-05-27 14:55:00|289.5|288.3|289.3|288|290|288.5|288.8|287.5|382
1590591600000|2020-05-27 15:00:00|289|287.8|289.5|288.3|290|288.8|288.5|287.3|663
1590591900000|2020-05-27 15:05:00|289.3|288|290.8|289.5|290.8|289.5|289.3|288|411
1590592200000|2020-05-27 15:10:00|290.5|289.3|289.8|288.5|291|289.8|289.5|288|341
1590592500000|2020-05-27 15:15:00|289.5|288.3|288.5|287.3|289.8|288.5|288.5|287.3|1025
1590592800000|2020-05-27 15:20:00|288.3|287|288.5|287.3|289.3|288|288|286.8|1576
1590593100000|2020-05-27 15:25:00|288.8|287.5|287.5|286.3|289.5|288.3|287.3|286|2205
1590593400000|2020-05-27 15:30:00|287.8|286.5|289.5|288.3|289.5|288.3|287.5|286.3|1241
1590593700000|2020-05-27 15:35:00|289.8|288.5|288.3|287|290.3|289|288.3|287|359
1590594000000|2020-05-27 15:40:00|288.5|287.3|288.3|287|288.8|287.5|288|286.8|355
1590594300000|2020-05-27 15:45:00|288.5|287.3|289.8|288.3|289.8|288.3|288.3|287|212
1590594600000|2020-05-27 15:50:00|289.5|288|290|288.5|291|289.8|289.3|288|191
1590594900000|2020-05-27 15:55:00|289.8|288.3|291.5|290.3|292.3|291|289.5|288|258
1590595200000|2020-05-27 16:00:00|291.8|290|292.8|291.3|292.8|291.5|291|289.8|153
1590595500000|2020-05-27 16:05:00|292.5|291.5|293.5|292.3|293.8|292.5|292.3|291|232
1590595800000|2020-05-27 16:10:00|293.8|292.5|293|291.8|293.8|292.5|292.8|291.5|53
1590596100000|2020-05-27 16:15:00|293.3|292|292.8|291.5|293.5|292.3|292.5|291|126
1590596400000|2020-05-27 16:20:00|293|291.8|293|291.5|293.5|292.3|292.8|291.5|162
1590596700000|2020-05-27 16:25:00|292.8|291.8|294.5|293|294.5|293.3|292.8|291.5|65
1590597000000|2020-05-27 16:30:00|294.8|293.3|294.3|293|294.8|293.5|293.8|292.5|167
1590597300000|2020-05-27 16:35:00|294|292.8|293.5|292.3|294.3|293|293.5|292.3|21
1590597600000|2020-05-27 16:40:00|293.8|292.5|293.8|292.5|293.8|292.5|293.5|292.3|16
1590597900000|2020-05-27 16:45:00|293.5|292.3|293.5|292.3|294.3|293|293.5|292.3|28
1590598200000|2020-05-27 16:50:00|293.8|292.5|294.3|292.8|294.3|292.8|293.5|292.3|20
1590598500000|2020-05-27 16:55:00|294|293|293.5|292.3|294.5|293.3|293.5|292.3|20
1590598800000|2020-05-27 17:00:00|293.8|292.5|294.3|293|294.5|293.3|293.3|291.8|47
1590599100000|2020-05-27 17:05:00|294.5|293.3|294|292.8|294.5|293.3|294|292.5|17
1590599400000|2020-05-27 17:10:00|294.3|293|293.8|292.5|294.3|293|293.5|292.3|18
1590599700000|2020-05-27 17:15:00|294|292.8|293.8|292.5|294|292.8|293.5|292.3|26
1590600000000|2020-05-27 17:20:00|294|292.8|294.5|293|294.5|293.3|293.8|292.5|56
1590600300000|2020-05-27 17:25:00|294.3|293.3|293.3|292|294.8|293.5|293.3|292|88
1590600600000|2020-05-27 17:30:00|293|291.8|292.3|291|293.3|292|292.3|291|40
1590600900000|2020-05-27 17:35:00|292.5|291.3|293.3|292|293.3|292|292.3|291|29
1590601200000|2020-05-27 17:40:00|293|291.8|293.5|292.3|293.5|292.3|293|291.8|30
1590601500000|2020-05-27 17:45:00|293.3|292|293|291.8|293.5|292|292.5|291|76
1590601800000|2020-05-27 17:50:00|293.3|292|292.5|291.3|293.3|292|292.5|291.3|46
1590602100000|2020-05-27 17:55:00|292.8|291.5|292.8|291.5|292.8|291.5|292.5|291.3|51
1590602400000|2020-05-27 18:00:00|292.5|291.3|294|292.8|294|292.8|292.5|291.3|92
1590602700000|2020-05-27 18:05:00|293.8|292.5|293.5|292.3|294|292.5|293|291.8|46
1590603000000|2020-05-27 18:10:00|293.8|292.5|293.3|292|294|292.8|293.3|292|35
1590603300000|2020-05-27 18:15:00|293.5|291.8|293.3|292|293.5|292.3|292.8|291.5|22
1590603600000|2020-05-27 18:20:00|293.5|292.3|292.5|291|293.5|292.3|292|290.8|48
1590603900000|2020-05-27 18:25:00|292.3|290.8|291.5|290|292.3|291|291.3|290|312
1590604200000|2020-05-27 18:30:00|291.3|290.3|290.3|289|291.5|290.3|290.3|289|151
1590604500000|2020-05-27 18:35:00|290|288.8|289.8|288.5|290.3|289|289.8|288.5|83
1590604800000|2020-05-27 18:40:00|290|288.8|289.5|288.3|290|288.8|289|287.8|31
1590605100000|2020-05-27 18:45:00|289.8|288.5|290|288.5|290|288.8|289.8|288.5|24
1590605400000|2020-05-27 18:50:00|289.8|288.8|290|288.5|290|288.8|289.5|288.3|19
1590605700000|2020-05-27 18:55:00|289.8|288.8|290|288.8|290|288.8|289.8|288.5|108
1590606000000|2020-05-27 19:00:00|289.8|288.5|289.8|288.5|290.3|288.8|289.8|288.3|4
1590606300000|2020-05-27 19:05:00|290|288.3|290|288.8|290|288.8|289.8|288.3|15
1590606600000|2020-05-27 19:10:00|290.3|289|291|289.5|291|289.8|290.3|289|16
1590606900000|2020-05-27 19:15:00|290.8|289.3|291|289.8|291|289.8|290.8|289.3|0
1590607200000|2020-05-27 19:20:00|291.3|289.5|291.3|290|291.3|290|290.8|289.5|0
1590607500000|2020-05-27 19:25:00|291.5|289.8|291.5|290.3|291.5|290.3|291.5|289.8|2
1590607800000|2020-05-27 19:30:00|291.3|290|291.5|290.3|291.5|290.3|291.3|290|0
1590608100000|2020-05-27 19:35:00|291.3|290|291.3|290|291.5|290.3|291.3|290|4
1590608400000|2020-05-27 19:40:00|291.5|290.3|291.8|290.5|291.8|290.5|291.3|290|20
1590608700000|2020-05-27 19:45:00|291.5|290.3|291.8|290.5|291.8|290.5|291.3|290|21
1590609000000|2020-05-27 19:50:00|292|290.8|291.3|290|292|290.8|291.3|290|23
1590609300000|2020-05-27 19:55:00|291|289.8|291.3|289.8|291.3|290|290.8|289.5|17
1590609600000|2020-05-27 20:00:00|291.5|290|291.5|290.3|291.8|290.5|291.3|290|41
1590609900000|2020-05-27 20:05:00|291.8|290.5|291.5|290.3|291.8|290.5|291.5|290.3|0
1590610200000|2020-05-27 20:10:00|291.8|290.5|291.3|289.8|291.8|290.5|290.8|289.5|12
1590610500000|2020-05-27 20:15:00|291|289.5|290.5|289|291.3|289.5|290.3|289|14
1590610800000|2020-05-27 20:20:00|290.3|289.3|290.5|289|290.5|289.3|290.3|289|18
1590611100000|2020-05-27 20:25:00|290.3|289.3|290|288.8|290.3|289.3|290|288.5|14
1590611400000|2020-05-27 20:30:00|290.3|289|287.3|286|290.3|289|287.3|285.8|357
1590611700000|2020-05-27 20:35:00|287|285.8|286.3|285|287.3|286|285.8|284.5|72
1590612000000|2020-05-27 20:40:00|286|284.8|286.3|285|286.8|285.5|286|284.5|24
1590612300000|2020-05-27 20:45:00|286|284.8|286|284.8|286.8|285.3|285.8|284.5|25
1590612600000|2020-05-27 20:50:00|285.8|284.5|286|284.5|286.3|284.5|285.8|284.5|17
1590612900000|2020-05-27 20:55:00|286.3|284.8|287|284.8|287|285.3|285.8|284.8|13
1590613200000|2020-05-27 21:00:00|286.8|284.5|286.5|285|286.8|285|286.5|284.5|0
1590614100000|2020-05-27 21:15:00|287|285.5|287|285.5|287|285.5|287|285.5|1
1590615600000|2020-05-27 21:40:00|286.8|285|287|285|287|285|286.8|285|2
1590627600000|2020-05-28 01:00:00|286|284.5|285.8|284.3|286.3|284.5|285.3|284|1
1590627900000|2020-05-28 01:05:00|286|284.5|286.8|285.3|286.8|285.3|285.8|284.5|3
1590628200000|2020-05-28 01:10:00|286.5|285|286.3|284.8|286.8|285.3|286|284.5|0
1590628500000|2020-05-28 01:15:00|286|284.5|286|284.5|286.3|284.8|285.8|284.3|2
1590628800000|2020-05-28 01:20:00|286.3|284.8|286.3|284.5|286.5|285|286.3|284.5|20
1590629100000|2020-05-28 01:25:00|286|284.3|286.3|284.8|286.3|284.8|285.8|284.3|0
1590629400000|2020-05-28 01:30:00|286.5|285|287.3|285.8|287.3|286|286.5|285|2
1590629700000|2020-05-28 01:35:00|287.5|286|287.3|285.5|287.5|286|286.8|285.5|1
1590630000000|2020-05-28 01:40:00|287.5|285.8|287.5|286|287.8|286.3|287.5|285.8|0
1590630300000|2020-05-28 01:45:00|287.8|286.3|287.5|285.8|287.8|286.3|287.3|285.8|2
1590630600000|2020-05-28 01:50:00|287.8|286|288|286.5|288.3|286.5|287.8|286|1
1590630900000|2020-05-28 01:55:00|287.8|286.3|287.5|286|287.8|286.3|287.3|286|1
1590631200000|2020-05-28 02:00:00|287.3|286.3|287.8|286.3|287.8|286.3|287.3|286|1
1590631500000|2020-05-28 02:05:00|287.5|286|287.3|285.8|287.5|286.3|287.3|285.8|2
1590631800000|2020-05-28 02:10:00|287.5|286|287.3|286|287.5|286|287.3|285.8|0
1590632100000|2020-05-28 02:15:00|287|285.8|287.3|285.8|287.3|286|287|285.8|4
1590632400000|2020-05-28 02:20:00|287|286|287|285.5|287.3|286|287|285.5|1
1590632700000|2020-05-28 02:25:00|286.8|285.3|286.8|285.3|287|285.5|286.3|284.8|71
1590633000000|2020-05-28 02:30:00|286.5|285|286|284.8|286.5|285|286|284.8|0
1590633300000|2020-05-28 02:35:00|286.3|284.5|285.8|284.3|286.5|285|285.8|284.3|6
1590633600000|2020-05-28 02:40:00|286|284.5|286.3|284.8|286.3|284.8|285.8|284.5|1
1590633900000|2020-05-28 02:45:00|286|284.5|286.3|284.8|286.5|285|286|284.5|4
1590634200000|2020-05-28 02:50:00|286.5|285|286.8|285.3|287|285.5|286.5|285|1
1590634500000|2020-05-28 02:55:00|287|285.5|286.8|285.3|287|285.5|286.5|285.3|1
1590634800000|2020-05-28 03:00:00|286.5|285|286.3|285|286.8|285.3|286.3|284.8|0
1590635100000|2020-05-28 03:05:00|286|284.8|285.8|284.3|286|284.8|285.5|284|6
1590635400000|2020-05-28 03:10:00|285.5|284|285.3|284|285.8|284.3|285.3|284|2
1590635700000|2020-05-28 03:15:00|285.5|284.3|285.5|284|285.5|284.3|285.5|284|1
1590636000000|2020-05-28 03:20:00|285.8|284.3|285.5|284|285.8|284.3|285.5|284|0
1590636300000|2020-05-28 03:25:00|285.8|284.3|286|284.5|286.3|284.8|285.8|284.3|0
1590636600000|2020-05-28 03:30:00|285.8|284.3|285.8|284.3|285.8|284.3|285.5|284|1
1590636900000|2020-05-28 03:35:00|286|284.5|285.5|284|286|284.5|285.5|284|0
1590637200000|2020-05-28 03:40:00|285.3||285.5||285.8||285.3||1
1590637500000|2020-05-28 03:45:00|285.3||285.5||285.5||285.3||0
1590637800000|2020-05-28 03:50:00|285.3|283.5|284.8|283.5|285.5|283.5|284.8|283.5|3
1590638100000|2020-05-28 03:55:00|284.5|283.3|283.5|282|284.8|283.3|283.3|282|24
1590638400000|2020-05-28 04:00:00|283.3|282.3|283.8|282.3|283.8|282.5|283|281.8|10
1590638700000|2020-05-28 04:05:00|284|282.5|284.5|283|284.5|283|284|282.3|0
1590639000000|2020-05-28 04:10:00|284.3|283.3|284.5|283|284.5|283.3|284.3|283|0
1590639300000|2020-05-28 04:15:00|284.8|283.3|284.3|282.8|285|283.8|284.3|282.8|3
1590639600000|2020-05-28 04:20:00||283||282.8||283||282.5|0
1590639900000|2020-05-28 04:25:00|284.5|283|284.3|282.8|284.5|283|284.3|282.8|1
1590640200000|2020-05-28 04:30:00|284.5|283|285.3|283.8|285.3|283.8|284.5|282.8|0
1590640500000|2020-05-28 04:35:00|285|283.5|285|283.8|285|283.8|284.8|283.3|5
1590640800000|2020-05-28 04:40:00|285.3|283.5|285.5|284|285.5|284|285.3|283.5|11
1590641400000|2020-05-28 04:50:00|285|283.8|285|283.5|285.3|283.8|285|283.5|0
1590641700000|2020-05-28 04:55:00|284.8|283.8|284.8|283.3|284.8|283.8|284.8|283.3|340
1590642000000|2020-05-28 05:00:00|284.3|283|284.8|283.5|284.8|283.5|284.3|282.8|5
1590642300000|2020-05-28 05:05:00|285|283.8|285.8|284.3|285.8|284.3|285|283.5|25
1590642600000|2020-05-28 05:10:00|285.5|284.5|286|284.8|286.8|285.3|285.5|284.3|5
1590642900000|2020-05-28 05:15:00|286.3|284.5|286|284.8|286.3|284.8|285.8|284.3|0
1590643200000|2020-05-28 05:20:00|285.8|284.5|286|284.5|286|284.5|285.5|284|0
1590643500000|2020-05-28 05:25:00|286.3|284.8|286|284.8|286.3|284.8|286|284.5|0
1590643800000|2020-05-28 05:30:00|286.3|284.5|286|284.5|286.3|284.8|286|284.5|1
1590644100000|2020-05-28 05:35:00|286.5|284.8|286.5|285.3|287|285.8|286.5|284.5|21
1590644400000|2020-05-28 05:40:00|286.8|285.5|287|285.5|287|285.8|286.8|285.3|1
1590644700000|2020-05-28 05:45:00|286.8|285.3|287|285.5|287|285.5|286.8|285.3|0
1590645000000|2020-05-28 05:50:00|286.8|285.3|287|285.5|287|285.5|286.8|285.3|6
1590645300000|2020-05-28 05:55:00|286.8|285.3|286.5|285.3|286.8|285.3|286.3|284.8|11
1590645600000|2020-05-28 06:00:00|286.8|285.5|286.8|285.3|287|285.5|286|284.5|10
1590645900000|2020-05-28 06:05:00|286.5|285.8|287|285.8|287|285.8|286.5|285.3|31
1590646200000|2020-05-28 06:10:00|287.3|285.5|287|285.5|287.3|286|286.8|285.5|28
1590646500000|2020-05-28 06:15:00|286.8|285.8|286.8|285.3|287|285.8|286|284.8|6
1590646800000|2020-05-28 06:20:00|286.5|285.5|287.3|285.8|287.3|286|286.5|285.3|12
1590647100000|2020-05-28 06:25:00|287|285.5|287.3|286|287.3|286|286.8|285.5|16
1590647400000|2020-05-28 06:30:00|287.5|285.8|287.5|286.3|287.5|286.3|287.3|285.8|27
1590647700000|2020-05-28 06:35:00|287.8|286|288|286.8|288.3|287|287.8|286|26
1590648000000|2020-05-28 06:40:00|287.8|286.5|287|285.8|288|286.8|287|285.8|17
1590648300000|2020-05-28 06:45:00|287.3|285.5|287|285.5|287.3|285.8|286.8|285.5|9
1590648600000|2020-05-28 06:50:00|286.8|285.8|286.3|285|287|285.8|286.3|285|77
1590648900000|2020-05-28 06:55:00|286|284.8|286.3|284.8|286.3|284.8|285.8|284.5|34
1590649200000|2020-05-28 07:00:00|286|284.5|285.8|284.5|286|284.8|285|283.8|19
1590649500000|2020-05-28 07:05:00|285.5|284.3|284.3|283|285.8|284.5|284.3|283|34
1590649800000|2020-05-28 07:10:00|284.5|283.3|284.8|283.5|285|283.8|283.3|282|945
1590650100000|2020-05-28 07:15:00|284.5|283.3|284.3|283|284.5|283.3|283.3|282|343
1590650400000|2020-05-28 07:20:00|284.5|283.3|285.5|284.3|285.5|284.3|284|282.8|137
1590650700000|2020-05-28 07:25:00|285.3|284|285|283.8|285.5|284.3|285|283.8|575
1590651000000|2020-05-28 07:30:00|285.3|284|284.5|283|285.5|284.3|284|282.8|154
1590651300000|2020-05-28 07:35:00|284.3|283.3|285.3|284|285.5|284.3|284.3|283|258
1590651600000|2020-05-28 07:40:00|285.5|284.3|285|283.8|286|284.5|285|283.8|195
1590651900000|2020-05-28 07:45:00|285.3|283.5|284.8|283.5|285.5|284.3|284.5|283.3|1024
1590652200000|2020-05-28 07:50:00|284.5|283.3|283.8|282.5|284.8|283.5|283.5|282.3|169
1590652500000|2020-05-28 07:55:00|283.5|282.3|283|281.8|283.8|282.5|283|281.8|371
1590652800000|2020-05-28 08:00:00|282.8|281.5|281.3|280|282.8|281.8|281.3|280|312
1590653100000|2020-05-28 08:05:00|281|279.8|281|279.8|281.3|280|281|279.8|538
1590653400000|2020-05-28 08:10:00|281.3|280|281.5|280.3|281.5|280.3|281|279.8|530
1590653700000|2020-05-28 08:15:00|281.8|280.5|281|279.8|281.8|280.5|281|279.8|447
1590654000000|2020-05-28 08:20:00|280.8|279.5|280|278.8|281|279.8|280|278.8|821
1590654300000|2020-05-28 08:25:00|279.8|278.5|280|278.8|280.3|279|279.5|278.3|2122
1590654600000|2020-05-28 08:30:00|280.3|279|280.3|279|280.5|279.3|279.8|278.5|491
1590654900000|2020-05-28 08:35:00|280.5|279.3|280.3|279|280.5|279.3|279.8|278.5|340
1590655200000|2020-05-28 08:40:00|280.5|279.3|281|279.8|281|279.8|280.3|279|177
1590655500000|2020-05-28 08:45:00|281.3|280|281|279.5|281.5|280|280.8|279.5|91
1590655800000|2020-05-28 08:50:00|280.8|279.8|281|279.8|281.3|280|280.5|279.3|191
1590656100000|2020-05-28 08:55:00|281.3|280|281.8|280.5|282|280.8|281.3|280|141
1590656400000|2020-05-28 09:00:00|282|280.8|282.8|281.5|282.8|281.5|282|280.5|195
1590656700000|2020-05-28 09:05:00|283|281.8|282.5|281.3|283|281.8|282.3|281|64
1590657000000|2020-05-28 09:10:00|282.8|281.5|283.5|282.3|283.8|282.5|282.8|281.5|48
1590657300000|2020-05-28 09:15:00|283.8|282.5|286|284.8|286.3|285|283.8|282.3|487
1590657600000|2020-05-28 09:20:00|286.3|285|286.5|285.3|286.8|285.5|285.8|284.5|115
1590657900000|2020-05-28 09:25:00|286.8|285|286.3|285|286.8|285.3|286|284.5|326
1590658200000|2020-05-28 09:30:00|286.5|285.3|287|285.8|288.3|286.8|286.5|285.3|308
1590658500000|2020-05-28 09:35:00|287.3|286|286.8|285.3|287.3|286|286.3|285|329
1590658800000|2020-05-28 09:40:00|286.5|285.5|286.3|285|286.8|285.5|286.3|285|96
1590659100000|2020-05-28 09:45:00|286.5|285.3|285.5|284.3|286.5|285.3|285.3|284|65
1590659400000|2020-05-28 09:50:00|285.3|284|284.5|283.3|285.5|284|284|282.8|150
1590659700000|2020-05-28 09:55:00|284.3|283|284.3|283|284.8|283.5|284|282.8|601
1590660000000|2020-05-28 10:00:00|284.5|283.3|284.3|283|284.8|283.5|284|282.8|128
1590660300000|2020-05-28 10:05:00|284|282.8|284.5|283.3|284.5|283.3|283.8|282.5|95
1590660600000|2020-05-28 10:10:00|284.3|283|284.5|283.3|284.8|283.3|284|282.8|166
1590660900000|2020-05-28 10:15:00|284.3|283|283.5|282.3|284.5|283.3|283.3|282|124
1590661200000|2020-05-28 10:20:00|283.3|282|283.8|282.5|283.8|282.5|283.3|282|60
1590661500000|2020-05-28 10:25:00|284|282.8|284|282.8|284.5|283.3|283.8|282.5|39
1590661800000|2020-05-28 10:30:00|284.3|283|284.5|283.3|284.8|283.3|284.3|283|91
1590662100000|2020-05-28 10:35:00|284.3|283|284.5|283.3|284.5|283.3|284|282.8|160
1590662400000|2020-05-28 10:40:00|284.8|283.5|284.5|283.3|284.8|283.5|284.5|283.3|150
1590662700000|2020-05-28 10:45:00|284.8|283.5|286|284.8|286.8|285.5|284.5|283.3|225
1590663000000|2020-05-28 10:50:00|285.8|284.5|285.3|284|286|284.8|285|283.8|42
1590663300000|2020-05-28 10:55:00|285.5|284.3|285.5|284|285.5|284.3|284.8|283.5|68
1590663600000|2020-05-28 11:00:00|285.8|284.3|285.8|284.5|286.3|285|285.8|284.3|167
1590663900000|2020-05-28 11:05:00|286|284.8|286|284.8|286.5|285.3|285.8|284.5|97
1590664200000|2020-05-28 11:10:00|286.3|285|286|284.8|286.8|285.5|285.8|284.5|119
1590664500000|2020-05-28 11:15:00|286.3|285|286.5|285.3|286.8|285.5|286|284.8|22
1590664800000|2020-05-28 11:20:00|286.8|285|286|284.8|287|285.8|286|284.8|40
1590665100000|2020-05-28 11:25:00|286.3|285|286.5|285|286.8|285.5|286|284.8|317
1590665400000|2020-05-28 11:30:00|286.3|285.3|286.5|285.3|286.5|285.3|286|284.8|85
1590665700000|2020-05-28 11:35:00|286.8|285.5|287.5|286.3|287.8|286.5|286.5|285.3|132
1590666000000|2020-05-28 11:40:00|287.3|286|288.5|287.3|288.8|287.5|287.3|286|174
1590666300000|2020-05-28 11:45:00|288.8|287.5|288|286.8|288.8|287.5|288|286.8|109
1590666600000|2020-05-28 11:50:00|287.5|286.3|288.3|287|288.5|287.3|287.5|286.3|133
1590666900000|2020-05-28 11:55:00|288|286.8|288.3|287|288.5|287.3|288|286.8|39
1590667200000|2020-05-28 12:00:00|288|286.8|287.3|286|288|287|287|285.8|114
1590667500000|2020-05-28 12:05:00|287|285.8|288.3|287|288.5|287.3|287|285.8|66
1590667800000|2020-05-28 12:10:00|288.5|287.3|288.5|287.3|288.8|287.3|288|286.8|82
1590668100000|2020-05-28 12:15:00|288.8|287.5|287.5|286.3|288.8|287.5|287.5|286.3|51
1590668400000|2020-05-28 12:20:00|287.8|286.5|287|285.8|287.8|286.5|287|285.8|58
1590668700000|2020-05-28 12:25:00|287.3|286|287|285.8|287.5|286.3|287|285.8|45
1590669000000|2020-05-28 12:30:00|286.8|285.5|285.8|284.5|286.8|285.5|285.8|284.3|73
1590669300000|2020-05-28 12:35:00|285.5|284.3|286.3|284.8|286.3|285|285|283.8|107
1590669600000|2020-05-28 12:40:00|286|285|285.5|284.3|286.3|285|285.3|283.8|100
1590669900000|2020-05-28 12:45:00|285.8|284.5|286.3|285|286.5|285.3|285.5|284.3|64
1590670200000|2020-05-28 12:50:00|286.5|285.3|286.3|285|286.5|285.3|286|284.8|70
1590670500000|2020-05-28 12:55:00|286|284.8|285.8|284.5|286.8|285.5|285.5|284.3|155
1590670800000|2020-05-28 13:00:00|285.5|284.3|286.5|285.3|286.5|285.3|285|283.5|158
1590671100000|2020-05-28 13:05:00|286.8|285|285.3|283.8|287.5|286.3|285|283.8|140
1590671400000|2020-05-28 13:10:00|285|284|286.3|284.8|286.3|285|285|283.8|80
1590671700000|2020-05-28 13:15:00|286|284.5|286|284.5|286.5|285.3|285.3|284|170
1590672000000|2020-05-28 13:20:00|286.3|284.8|286.3|285|286.8|285.5|285.8|284.5|149
1590672300000|2020-05-28 13:25:00|286|284.8|286.3|285|286.5|285.3|286|284.8|175
1590672600000|2020-05-28 13:30:00|286.5|285.3|285|283.8|286.8|285.5|284.8|283.5|632
1590672900000|2020-05-28 13:35:00|284.8|283.5|284.5|283|285.8|284.5|284.3|283|544
1590673200000|2020-05-28 13:40:00|284.3|283.3|286|284.8|286|284.8|284.3|282.8|235
1590673500000|2020-05-28 13:45:00|285.8|284.5|286.5|285.3|286.8|285.5|285.5|284.3|946
1590673800000|2020-05-28 13:50:00|286.8|285.5|286.5|285.3|287.5|286.3|286.5|285.3|83
1590674100000|2020-05-28 13:55:00|286.3|285|286.8|285.5|287|285.8|285.8|284.5|94
1590674400000|2020-05-28 14:00:00|286.5|285.3|285|283.8|286.5|285.3|285|283.5|161
1590674700000|2020-05-28 14:05:00|284.8|283.5|286|284.8|286.3|285|284.5|283.3|229
1590675000000|2020-05-28 14:10:00|285.8|284.5|285.5|284.3|286.8|285.5|285|283.8|116
1590675300000|2020-05-28 14:15:00|285.3|284|284|282.8|285.5|284.3|284|282.8|102
1590675600000|2020-05-28 14:20:00|284.3|283|285.3|284|285.3|284|283.8|282.5|158
1590675900000|2020-05-28 14:25:00|285|283.8|284.5|283.3|285.3|284|284.3|283|198
1590676200000|2020-05-28 14:30:00|284.8|283.5|286.3|285|286.5|285|284.5|283.3|348
1590676500000|2020-05-28 14:35:00|286|284.8|286.8|285.5|287.3|286|286|284.8|246
1590676800000|2020-05-28 14:40:00|287|285.3|286.8|285.5|287.8|286.5|286.5|285.3|322
1590677100000|2020-05-28 14:45:00|286.5|285.3|287|285.8|287.3|286|286|284.5|342
1590677400000|2020-05-28 14:50:00|287.3|286|286|284.8|287.3|286|285.5|284.3|453
1590677700000|2020-05-28 14:55:00|286.3|285|285.8|284.3|286.8|285.5|285.3|283.8|546
1590678000000|2020-05-28 15:00:00|285.5|284|285|283.8|285.8|284|282.5|281.3|1517
1590678300000|2020-05-28 15:05:00|285.3|284|283.5|282.3|285.5|284.3|283.3|282|771
1590678600000|2020-05-28 15:10:00|283.3|282|282|280.8|284.5|283.3|281.5|280.3|885
1590678900000|2020-05-28 15:15:00|281.8|280.5|282.8|281.5|283|281.8|281.5|280.3|395
1590679200000|2020-05-28 15:20:00|282.5|281.3|281.8|280.5|282.5|281.3|281.8|280.5|847
1590679500000|2020-05-28 15:25:00|282|280.8|281.5|280.3|283.5|282.3|281.3|280|2980
1590679800000|2020-05-28 15:30:00|281.8|280.5|282.3|281|282.3|281|280.5|279.3|1295
1590680100000|2020-05-28 15:35:00|282.5|281.3|282.5|281.3|283|281.8|282.3|281|474
1590680400000|2020-05-28 15:40:00|282.8|281.5|282.3|281|282.8|281.5|281.3|280|925
1590680700000|2020-05-28 15:45:00|282|280.8|284.8|283.5|284.8|283.5|282|280.8|656
1590681000000|2020-05-28 15:50:00|285|283.8|285.5|284.3|286.5|285.3|284.5|283.3|627
1590681300000|2020-05-28 15:55:00|285.3|284|286|284.8|286.5|285.3|285|283.8|789
1590681600000|2020-05-28 16:00:00|286.3|285|286.3|285|286.5|285.3|285.8|284.5|169
1590681900000|2020-05-28 16:05:00|286.5|285.3|286.5|285.3|287.3|286|286.3|285|116
1590682200000|2020-05-28 16:10:00|286.8|285|286.3|284.8|286.8|285.3|285.8|284.5|190
1590682500000|2020-05-28 16:15:00|286.5|285|288.3|287|288.3|287|286|284.8|239
1590682800000|2020-05-28 16:20:00|288|286.8|287.3|286|288|286.8|287|285.8|235
1590683100000|2020-05-28 16:25:00|287.5|286.3|287|285.8|287.8|286.5|286.5|285.3|441
1590683400000|2020-05-28 16:30:00|287.3|286|287.3|286|287.5|286|286.8|285.5|56
1590683700000|2020-05-28 16:35:00|287|285.8|288.5|287.3|288.8|287.5|287|285.8|165
1590684000000|2020-05-28 16:40:00|288.3|287|288|286.8|288.8|287.5|287.8|286.5|338
1590684300000|2020-05-28 16:45:00|288.3|287|288.3|287|288.8|287.3|288|286.8|84
1590684600000|2020-05-28 16:50:00|288.5|287.3|289.5|288.3|289.8|288.5|288.3|287|94
1590684900000|2020-05-28 16:55:00|289.8|288.5|288.8|287.5|290|288.8|288.5|287.3|112
1590685200000|2020-05-28 17:00:00|289|287.8|289.8|288.5|290.3|289|289|287.8|558
1590685500000|2020-05-28 17:05:00|289.5|288.3|290.3|289|291|289.8|289.3|287.8|1081
1590685800000|2020-05-28 17:10:00|290|288.8|289.8|288.5|290.3|288.8|288.8|287.5|74
1590686100000|2020-05-28 17:15:00|290|288.3|289.3|288|290|288.5|289.3|287.8|246
1590686400000|2020-05-28 17:20:00|289|287.8|289.3|287.8|289.3|288|288.5|287|152
1590686700000|2020-05-28 17:25:00|289|288|289|287.8|289.3|288|288.3|287|285
1590687000000|2020-05-28 17:30:00|289.3|288|289.3|288|289.5|288.3|288.8|287.3|83
1590687300000|2020-05-28 17:35:00|289|287.8|287|285.8|289.5|288.3|287|285.8|631
1590687600000|2020-05-28 17:40:00|287.3|286|287.5|286.3|287.8|286.5|286.8|285.5|1163
1590687900000|2020-05-28 17:45:00|287.8|286.5|287.8|286.5|288.5|287.3|287.5|286.3|90
1590688200000|2020-05-28 17:50:00|288|286.3|286.5|285.3|288|286.8|285.8|284.5|148
1590688500000|2020-05-28 17:55:00|286.8|285.5|285.5|284.3|286.8|285.5|285.5|284.3|265
1590688800000|2020-05-28 18:00:00|285.3|284|286|284.8|286.5|285.3|285|283.8|217
1590689100000|2020-05-28 18:05:00|285.8|284.5|284.3|283|286.3|285|284.3|283|440
1590689400000|2020-05-28 18:10:00|284.5|283.3|285.5|284.3|285.5|284.3|284|282.8|257
1590689700000|2020-05-28 18:15:00|285.3|284|285.3|284|285.8|284.5|284|282.8|799
1590690000000|2020-05-28 18:20:00|285.5|284.3|284.8|283.5|285.5|284.3|284.5|283.3|168
1590690300000|2020-05-28 18:25:00|284.5|283.3|281.8|280.5|285|283.8|281.8|280.3|482
1590690600000|2020-05-28 18:30:00|282|280.8|282.5|281.3|282.5|281.3|282|280.5|422
1590690900000|2020-05-28 18:35:00|282.8|281.5|283.5|282|283.5|282|282.5|281.3|1373
1590691200000|2020-05-28 18:40:00|283.3|282.3|283.5|282.3|284|282.8|283.3|282|134
1590691500000|2020-05-28 18:45:00|283.8|282.5|284.3|283|284.5|283.3|283.8|282.3|133
1590691800000|2020-05-28 18:50:00|284.5|283.3|284.8|283.5|285|283.8|284.3|283|75
1590692100000|2020-05-28 18:55:00|285|283.8|285.8|284.3|285.8|284.5|285|283.8|87
1590692400000|2020-05-28 19:00:00|285.5|284.5|286.3|285|286.3|285|285.5|284.3|7
1590692700000|2020-05-28 19:05:00|286|284.8|285.5|284|286.3|285|285.3|284|9
1590693000000|2020-05-28 19:10:00|285.3|284.3|286|284.5|286|284.8|285.3|284|1076
1590693300000|2020-05-28 19:15:00|285.8|284.8|284|282.5|285.8|284.8|283.8|282.5|29
1590693600000|2020-05-28 19:20:00|284.3|282.8|283.3|282|284.3|282.8|283|281.8|39
1590693900000|2020-05-28 19:25:00|283.5|281.8|283|281.8|283.5|282.3|283|281.8|2
1590694200000|2020-05-28 19:30:00|283.3|281.5|282.3|281|283.3|281.8|282|280.8|3
1590694500000|2020-05-28 19:35:00|282|280.8|282.5|281.3|282.8|281.5|281.8|280.5|5
1590694800000|2020-05-28 19:40:00|282.3|281|282.8|281.5|282.8|281.5|282.3|281|2
1590695100000|2020-05-28 19:45:00|283|281.8|281.8|280.5|283|281.8|281.8|280.5|2
1590695400000|2020-05-28 19:50:00|281.5|280.3|282.5|281|282.5|281.3|281.5|280.3|5
1590695700000|2020-05-28 19:55:00|282.8|281.3|283.3|282|283.5|282.3|282.5|281.3|11
1590696000000|2020-05-28 20:00:00|283.5|281.8|283.3|282|284.3|282.8|283|281.8|213
1590696300000|2020-05-28 20:05:00|283|281.8|282.3|280.8|283|282|281.8|280.5|14
1590696600000|2020-05-28 20:10:00|282|281|283|281.8|283|281.8|282|280.8|1
1590696900000|2020-05-28 20:15:00|283.3|281.5|283.3|282|283.5|282|283.3|281.5|2
1590697200000|2020-05-28 20:20:00|283.5|281.8|282.8|281.5|283.5|282|282.8|281.3|9
1590697500000|2020-05-28 20:25:00|283|281.8|283.5|282|283.5|282.3|282.8|281.5|3
1590697800000|2020-05-28 20:30:00|283.3|282.3|283.8|282.5|283.8|282.5|283|281.8|8
1590698100000|2020-05-28 20:35:00|284|282.3|284.3|283|284.3|283|283.8|282.3|3
1590698400000|2020-05-28 20:40:00|284|282.8|284.5|283|284.5|283|284|282.5|0
1590698700000|2020-05-28 20:45:00|284.3|283.3|285|283.5|285.5|284.3|284|282.5|14
1590699000000|2020-05-28 20:50:00|285.3|283.8|284.8|283|285.3|283.8|284.5|283|0
1590699300000|2020-05-28 20:55:00|284.5|283.3|284.5|283|285|283.8|284.5|283|14
1590699600000|2020-05-28 21:00:00|285|282.8|286.3|283.5|286.3|284.8|284.8|282.5|2
1590699900000|2020-05-28 21:05:00||284.8||283.8||284.8||283.8|0
1590700500000|2020-05-28 21:15:00|285|283.5|285|283.5|285|283.5|285|283.5|0
1590701100000|2020-05-28 21:25:00||283.3||283.3||283.5||283.3|0
1590714000000|2020-05-29 01:00:00|282|280.3|282.3|280.8|282.5|281|281.8|280.3|0
1590714300000|2020-05-29 01:05:00|282.5|281|281.8|280.3|282.5|281|281.5|280|1
1590714600000|2020-05-29 01:10:00|282|280.5|280.5|279.3|282|280.5|280.5|279|69
1590714900000|2020-05-29 01:15:00|280.3|279|280.8|279.3|281|279.5|280.3|278.5|63
1590715200000|2020-05-29 01:20:00|280.5|279|281.5|280|281.5|280|280.5|279|241
1590715500000|2020-05-29 01:25:00|281.8|279.8|282|280.5|282|280.8|281.5|279.8|0
1590715800000|2020-05-29 01:30:00|282.3|280.8|282.3|280.8|282.5|281.3|281.8|280.5|3
1590716100000|2020-05-29 01:35:00|282.5|281|282.5|280.8|282.5|281.3|282.3|280.8|1
1590716400000|2020-05-29 01:40:00|282.8|281|282.8|281|283|281.3|282.5|280.8|0
1590716700000|2020-05-29 01:45:00|283|281.3|283.3|281.8|283.8|282|282.8|281|30
1590717000000|2020-05-29 01:50:00|283.5|281.5|282.8|281.3|283.5|281.5|282.8|281.3|60
1590717300000|2020-05-29 01:55:00|283|281.5|282.8|281.3|283|281.5|282.8|281.3|0
1590717600000|2020-05-29 02:00:00|283|281.5|283|281.3|283.3|281.8|282.8|281.3|0
1590717900000|2020-05-29 02:05:00|282.8|281|282.5|281|282.8|281.3|282.3|280.8|0
1590718200000|2020-05-29 02:10:00|282.8|281.3|282|280.5|282.8|281.3|282|280.5|0
1590718500000|2020-05-29 02:15:00|282.3|280.3|282|280.5|282.3|280.8|281.5|280|5
1590718800000|2020-05-29 02:20:00|282.3|280.3|282.3|280.8|282.3|280.8|281.8|280.3|6
1590719100000|2020-05-29 02:25:00|282.5|281|282.8|281|282.8|281.3|282.5|280.8|4
1590719400000|2020-05-29 02:30:00|282.5|281.3|282.8|281.3|283|281.5|282.3|281|0
1590719700000|2020-05-29 02:35:00|282.5|281|283.3|281.8|283.3|281.8|282.5|281|4
1590720000000|2020-05-29 02:40:00|283|282|283.3|281.8|283.3|282|283|281.8|6
1590720300000|2020-05-29 02:45:00|283|282|282.5|281.3|283.3|282|282.5|281.3|3
1590720600000|2020-05-29 02:50:00|282.8|281|283.3|281.8|283.3|281.8|282.5|281|0
1590720900000|2020-05-29 02:55:00|283|281.5|283|281.5|283.3|281.8|283|281.5|0
1590721200000|2020-05-29 03:00:00|282.8|281.3|282.8|281.3|283|281.5|282.8|281.3|0
1590721500000|2020-05-29 03:05:00|282.5|281|282.3|280.8|282.8|281.5|282.3|280.8|10
1590721800000|2020-05-29 03:10:00|282.5|281|282.3|280.8|282.5|281|282|280.8|2
1590722100000|2020-05-29 03:15:00|282|280.5|282|280.5|282.3|280.8|282|280.5|0
1590722400000|2020-05-29 03:20:00|282.3|280.8|282.5|281.3|282.8|281.3|282.3|280.8|0
1590722700000|2020-05-29 03:25:00|282.8|281|282.5|281|282.8|281.3|282.5|281|0
1590723000000|2020-05-29 03:30:00|282.3|280.8|282.5|281|282.5|281|282.3|280.8|12
1590723300000|2020-05-29 03:35:00|282.3|280.8|282|280.8|282.5|281|282|280.8|5
1590723600000|2020-05-29 03:40:00|282.3||282||282.3||282||0
1590723900000|2020-05-29 03:45:00|281.8|280.5|281.8|280.5|281.8|280.5|281.5|280|33
1590724200000|2020-05-29 03:50:00|281.5|280.3|281.5|280.3|281.8|280.5|281.5|280.3|5
1590724500000|2020-05-29 03:55:00||280||280||280.3||280|0
1590724800000|2020-05-29 04:00:00|281.8|280.3|282|280.8|282|280.8|281.8|280.3|17
1590725100000|2020-05-29 04:05:00|282.3|281|282.3|280.8|282.5|281|282.3|280.8|5
1590725400000|2020-05-29 04:10:00|282||282||282.3||282||11
1590725700000|2020-05-29 04:15:00|281.8|280.3|281.8|280.3|281.8|280.5|281.3|279.8|5
1590726000000|2020-05-29 04:20:00|282|280.5|282|280.8|282|280.8|282|280.3|0
1590726300000|2020-05-29 04:25:00|281.8|280.5|281.8|280.3|281.8|280.8|281.8|280.3|0
1590726600000|2020-05-29 04:30:00|281.5|280|281.5|280|281.8|280.3|281.3|279.8|1
1590726900000|2020-05-29 04:35:00|||||||||2
1590727200000|2020-05-29 04:40:00|281.3|279.8|281.5|280|281.5|280|281|279.5|2
1590727500000|2020-05-29 04:45:00||279.8||280.3||280.3||279.8|0
1590727800000|2020-05-29 04:50:00|281.3|280|281.5|280|281.5|280.3|281.3|279.8|1
1590728100000|2020-05-29 04:55:00|281.8|279.8|281.8|280.5|281.8|280.5|281.8|279.8|10
1590728400000|2020-05-29 05:00:00|282|280.3|281.5|280|282|280.5|281.5|280|0
1590728700000|2020-05-29 05:05:00|281.8|279.8|281.5|280|281.8|280.3|281.3|279.8|0
1590729000000|2020-05-29 05:10:00|281.3|279.8|281.5|280|281.5|280|281.3|279.8|0
1590729300000|2020-05-29 05:15:00|281.3|279.8|281.5|280|281.5|280.3|281.3|279.8|0
1590729600000|2020-05-29 05:20:00|281.3|279.8|281.5|279.8|281.5|280|281.3|279.8|0
1590729900000|2020-05-29 05:25:00|281.3|280|281.3|279.8|281.8|280.3|281.3|279.5|0
1590730200000|2020-05-29 05:30:00|281.5|280|282|280.5|282|280.5|281.5|279.8|15
1590730500000|2020-05-29 05:35:00|281.8|280.3|282.5|281.3|282.5|281.3|281.8|280.3|20
1590730800000|2020-05-29 05:40:00|282.3|281|282.5|280.8|282.5|281.3|282.3|280.8|0
1590731100000|2020-05-29 05:45:00|282.3|280.5|282|280.5|282.3|280.8|281.8|280.3|3
1590731400000|2020-05-29 05:50:00|282.3|280.8|281.8|280.3|282.3|280.8|281.3|280|27
1590731700000|2020-05-29 05:55:00|281.5|280|281.5|280|282|280.5|281.5|280|0
1590732000000|2020-05-29 06:00:00|281.8|280.3|281|279.5|281.8|280.5|280.5|279.3|467
1590732300000|2020-05-29 06:05:00|281.3|279.8|280.8|279.3|281.3|279.8|280.3|279|54
1590732600000|2020-05-29 06:10:00|280.5|279.5|280.8|279.5|281|279.5|280.5|279.3|9
1590732900000|2020-05-29 06:15:00|281|279.8|281.5|280|281.8|280.3|281|279.8|782
1590733200000|2020-05-29 06:20:00|281.8|280.3|281.8|280.5|281.8|280.5|281.3|280|2
1590733500000|2020-05-29 06:25:00|281.5|280.3|281.8|280.3|282|280.5|281.5|280.3|18
1590733800000|2020-05-29 06:30:00|281.5|280|281.3|279.8|281.5|280.3|281|279.8|30
1590734100000|2020-05-29 06:35:00|281|280|281.3|280|281.3|280|280.5|279|32
1590734400000|2020-05-29 06:40:00|281|279.8|282|280.8|282.5|281|281|279.8|46
1590734700000|2020-05-29 06:45:00|282.3|281|282|280.8|282.3|281|281.5|280|50
1590735000000|2020-05-29 06:50:00|281.8|280.5|282.3|280.8|282.3|280.8|281.8|280.5|6
1590735300000|2020-05-29 06:55:00|282.5|281|282|280.8|282.5|281.3|281.8|280.5|25
1590735600000|2020-05-29 07:00:00|281.8|280.5|281.8|280.5|282.5|281.3|281.8|280.3|25
1590735900000|2020-05-29 07:05:00|281.5|280.3|281.3|280|281.5|280.3|280.8|279.5|605
1590736200000|2020-05-29 07:10:00|281.5|280.3|280|278.8|281.5|280.3|279.8|278.5|828
1590736500000|2020-05-29 07:15:00|279.8|278.5|280.8|279.3|280.8|279.5|279.8|278.5|296
1590736800000|2020-05-29 07:20:00|280.5|279|280.5|279.3|280.8|279.5|280.3|279|70
1590737100000|2020-05-29 07:25:00|280.3|279|280|278.8|280.5|279.3|279.8|278.5|113
1590737400000|2020-05-29 07:30:00|279.8|278.5|278.3|277|280.3|278.8|278.3|277|2222
1590737700000|2020-05-29 07:35:00|278.5|277.3|278|276.8|278.5|277.3|277.8|276.5|1028
1590738000000|2020-05-29 07:40:00|278.3|277|278.3|276.8|278.3|277|277.8|276.5|1269
1590738300000|2020-05-29 07:45:00|278.5|277|278.8|277.5|279|277.5|278.5|277|326
1590738600000|2020-05-29 07:50:00|279|277.8|278.3|277|279|277.8|278|276.8|1116
1590738900000|2020-05-29 07:55:00|278|276.8|277|275.8|278.3|277|277|275.5|140
1590739200000|2020-05-29 08:00:00|276.8|275.5|275.5|274.3|277.5|276.3|275.5|274.3|485
1590739500000|2020-05-29 08:05:00|275.3|274|276.3|275|276.5|275.3|275.3|274|435
1590739800000|2020-05-29 08:10:00|276.5|275.3|277|275.8|277.5|276.3|276.5|275|327
1590740100000|2020-05-29 08:15:00|276.8|275.5|276.3|275|277|275.5|276.3|275|138
1590740400000|2020-05-29 08:20:00|276.5|274.8|278|276.8|278.3|277|276|274.8|623
1590740700000|2020-05-29 08:25:00|277.8|276.5|278.3|276.8|279.3|278|277.8|276.5|1405
1590741000000|2020-05-29 08:30:00|278.5|277|278.3|277|279.3|278|277.8|276.5|658
1590741300000|2020-05-29 08:35:00|278|276.8|278|276.8|278.3|277|277.8|276.5|176
1590741600000|2020-05-29 08:40:00|277.8|276.5|277.8|276.5|277.8|276.5|277|275.5|254
1590741900000|2020-05-29 08:45:00|278|276.8|276.5|275.3|278.3|276.8|276|274.8|172
1590742200000|2020-05-29 08:50:00|277|275.8|276.5|275|277|275.8|275.8|274.5|117
1590742500000|2020-05-29 08:55:00|276.3|274.8|277.3|276|277.3|276|276|274.8|63
1590742800000|2020-05-29 09:00:00|277.5|275.8|276.5|275.3|277.8|276.3|276.5|275.3|109
1590743100000|2020-05-29 09:05:00|276.3|275|276.8|275.5|276.8|275.5|276|274.8|110
1590743400000|2020-05-29 09:10:00|276.5|275.3|277|275.5|277|275.8|276.3|275|152
1590743700000|2020-05-29 09:15:00|276.8|275.8|277.3|276|278|276.8|276.8|275.3|719
1590744000000|2020-05-29 09:20:00|277|275.8|276.3|275|277|275.8|275.8|274.5|192
1590744300000|2020-05-29 09:25:00|276.5|275.3|276.3|275|277|275.8|276|274.5|84
1590744600000|2020-05-29 09:30:00|276.5|275.3|276.8|275.5|276.8|275.5|276.3|275|173
1590744900000|2020-05-29 09:35:00|276.5|275.3|277.8|276.5|277.8|276.5|276.3|275|60
1590745200000|2020-05-29 09:40:00|277.5|276.3|278|276.8|278.5|277.3|277.5|276.3|116
1590745500000|2020-05-29 09:45:00|277.8|276.5|277.8|276.5|278|276.8|277.8|276.5|197
1590745800000|2020-05-29 09:50:00|277.5|276.3|278|276.8|278.5|277|277.3|276|215
1590746100000|2020-05-29 09:55:00|278.3|277|278.8|277.5|279|277.8|278.3|277|445
1590746400000|2020-05-29 10:00:00|278.5|277.3|279|277.8|279|277.8|278.3|277|224
1590746700000|2020-05-29 10:05:00|279.3|278|279.5|278.3|279.5|278.3|279|277.8|108
1590747000000|2020-05-29 10:10:00|279.3|278|279|277.8|279.3|278|278.8|277.5|145
1590747300000|2020-05-29 10:15:00|279.3|278|279.3|278|279.5|278.3|279|277.8|237
1590747600000|2020-05-29 10:20:00|279|277.8|278.5|277.3|279.3|278|278.5|277.3|63
1590747900000|2020-05-29 10:25:00|278.8|277.5|277.8|276.3|279|277.5|277.5|276.3|557
1590748200000|2020-05-29 10:30:00|277.5|276.5|278.8|277.5|279.3|278|277.5|276.3|344
1590748500000|2020-05-29 10:35:00|278.5|277.3|278.3|276.8|278.5|277.3|277.8|276.5|69
1590748800000|2020-05-29 10:40:00|278|277|278|276.8|278.5|277|278|276.5|45
1590749100000|2020-05-29 10:45:00|278.3|276.5|278.3|277|278.5|277.3|278|276.5|128
1590749400000|2020-05-29 10:50:00|278|276.8|277.8|276.3|278.3|277|277.5|276.3|73
1590749700000|2020-05-29 10:55:00|277.5|276.5|277.8|276.5|278.3|276.8|277.5|276.3|54
1590750000000|2020-05-29 11:00:00|278|276.3|278.3|276.8|279|277.5|277.5|276.3|170
1590750300000|2020-05-29 11:05:00|278.5|277|278|276.8|278.5|277.3|278|276.8|112
1590750600000|2020-05-29 11:10:00|277.8|276.5|278|276.8|278|276.8|277.5|276|53
1590750900000|2020-05-29 11:15:00|278.3|277|278.3|277|278.8|277.5|278|276.5|67
1590751200000|2020-05-29 11:20:00|278.5|277.3|278.8|277.5|278.8|277.5|278|276.8|40
1590751500000|2020-05-29 11:25:00|278.5|277.3|279|277.8|279|277.8|278.3|277|131
1590751800000|2020-05-29 11:30:00|279.3|278|278.5|277.3|279.3|278|278.5|277|73
1590752100000|2020-05-29 11:35:00|278.8|277.5|278.5|277.3|278.8|277.5|278.3|277|40
1590752400000|2020-05-29 11:40:00|278.8|277|278.5|277.3|278.8|277.3|278.3|277|28
1590752700000|2020-05-29 11:45:00|278.8|277.5|279.8|278.5|279.8|278.5|278.3|277|255
1590753000000|2020-05-29 11:50:00|279.5|278.3|279.8|278.5|280.3|279|279.5|278.3|416
1590753300000|2020-05-29 11:55:00|279.5|278.3|280.5|279.3|280.5|279.3|279.5|278.3|62
1590753600000|2020-05-29 12:00:00|280.3|279|281.3|280|281.3|280|280|278.8|428
1590753900000|2020-05-29 12:05:00|281.5|280.3|281.3|280|281.5|280.3|281|279.5|216
1590754200000|2020-05-29 12:10:00|281|279.8|281.3|280|281.3|280|280.5|279.3|92
1590754500000|2020-05-29 12:15:00|281|279.8|280.8|279.5|281.5|280.3|280.8|279.5|132
1590754800000|2020-05-29 12:20:00|280.3|279|280.3|279|280.5|279.3|280|278.8|751
1590755100000|2020-05-29 12:25:00|280.5|278.8|280|278.8|280.5|279.3|280|278.8|161
1590755400000|2020-05-29 12:30:00|280.3|279|278.8|277.3|280.5|279.3|278.8|277.3|157
1590755700000|2020-05-29 12:35:00|278.5|277.5|279.8|278.3|280|278.8|278.5|277.5|106
1590756000000|2020-05-29 12:40:00|279.5|278.5|278.8|277.5|279.8|278.5|278.8|277.5|129
1590756300000|2020-05-29 12:45:00|278.5|277.3|278.5|277.3|278.8|277.5|278|276.8|147
1590756600000|2020-05-29 12:50:00|278.3|277|279.3|278|279.3|278|278.3|277|160
1590756900000|2020-05-29 12:55:00|279|277.8|279.3|278|279.8|278.5|279|277.8|48
1590757200000|2020-05-29 13:00:00|279|277.8|278.8|277.5|279|278|277.5|276.3|147
1590757500000|2020-05-29 13:05:00|278.5|277.3|279.3|278|279.3|278|277.8|276.5|62
1590757800000|2020-05-29 13:10:00|279.5|278.3|280.3|279|280.3|279|279.3|277.8|368
1590758100000|2020-05-29 13:15:00|280.5|279.3|280|278.8|280.5|279.3|279.3|278|344
1590758400000|2020-05-29 13:20:00|279.8|278.5|278.8|277.5|280|278.8|278.8|277.3|79
1590758700000|2020-05-29 13:25:00|278.5|277.3|278.5|277.3|278.8|277.5|278|276.8|225
1590759000000|2020-05-29 13:30:00|278.3|277|277.5|276.3|278.3|277|277|275.8|426
1590759300000|2020-05-29 13:35:00|277.3|276|278.5|277.3|279|277.8|276.8|275.5|90
1590759600000|2020-05-29 13:40:00|278.3|277|278.5|277.3|278.8|277.5|278|276.8|94
1590759900000|2020-05-29 13:45:00|278.8|277|278.5|277.3|280|278.8|278.3|277|85
1590760200000|2020-05-29 13:50:00|278.8|277.5|280.3|279|280.5|279.3|278.5|277.3|715
1590760500000|2020-05-29 13:55:00|280.5|278.8|280|278.8|280.5|278.8|279|277.5|118
1590760800000|2020-05-29 14:00:00|279.8|278.5|279.3|277.8|279.8|278.5|278.8|277.5|90
1590761100000|2020-05-29 14:05:00|279|278|278.8|277.5|279.3|278|278.5|277.3|110
1590761400000|2020-05-29 14:10:00|279|277.8|279.3|277.8|279.3|278|278.3|276.8|204
1590761700000|2020-05-29 14:15:00|278.8|278|280.3|279|280.5|279.3|277.8|276.5|692
1590762000000|2020-05-29 14:20:00|280|278.8|279.5|278.3|280.5|279.3|279|277.5|787
1590762300000|2020-05-29 14:25:00|279.8|278.5|278.5|277|279.8|278.5|278|276.8|546
1590762600000|2020-05-29 14:30:00|278.3|277.3|278.5|277|278.8|277.5|278|276.8|322
1590762900000|2020-05-29 14:35:00|278.3|277.3|279.5|278|280.5|279.3|278.3|277|225
1590763200000|2020-05-29 14:40:00|279.3|278.3|279.5|278.3|280.3|279|278.8|277.5|836
1590763500000|2020-05-29 14:45:00|279.8|278.5|279.3|278|280|278.8|278.5|277.3|299
1590763800000|2020-05-29 14:50:00|279|277.8|279.5|278.3|279.8|278.5|279|277.5|222
1590764100000|2020-05-29 14:55:00|279.8|278.5|279.8|278.5|280.3|279|279.3|277.8|158
1590764400000|2020-05-29 15:00:00|280|278.8|279.8|278.5|280.3|279|279|277.5|968
1590764700000|2020-05-29 15:05:00|280|278.8|281.3|280|281.3|280|279.8|278.5|263
1590765000000|2020-05-29 15:10:00|281|279.8|281.8|280.5|282.5|281.3|281|279.8|940
1590765300000|2020-05-29 15:15:00|281.5|280.3|280.8|279.5|281.5|280.3|280|278.8|658
1590765600000|2020-05-29 15:20:00|280.5|279.3|281.5|280.3|282.3|281|280.5|279.3|1179
1590765900000|2020-05-29 15:25:00|281.3|280|284.5|283.3|285|283.5|281.3|280|1277
1590766200000|2020-05-29 15:30:00|284.8|283.5|283.8|282.5|285.3|284|283.5|282.3|426
1590766500000|2020-05-29 15:35:00|284|282.8|284.5|283|284.8|283.5|283.5|282.3|203
1590766800000|2020-05-29 15:40:00|284.8|283.3|283.8|282.5|284.8|283.5|283.5|282.3|67
1590767100000|2020-05-29 15:45:00|284|282.8|284|282.8|284|282.8|283.3|282|86
1590767400000|2020-05-29 15:50:00|284.3|283|284|282.8|284.5|283.3|283.8|282.5|292
1590767700000|2020-05-29 15:55:00|284.3|283|284|282.8|284.3|283|283.8|282.5|40
1590768000000|2020-05-29 16:00:00|284.3|283|285|283.8|285|283.8|283.8|282.5|150
1590768300000|2020-05-29 16:05:00|285.3|284|284|282.8|285.3|284|284|282.8|150
1590768600000|2020-05-29 16:10:00|283.8|282.5|284.3|282.8|284.5|283.3|283.8|282.5|77
1590768900000|2020-05-29 16:15:00|284|283|283|281.8|284|283|283|281.5|72
1590769200000|2020-05-29 16:20:00|283.3|281.5|283.8|282.5|283.8|282.5|283|281.5|603
1590769500000|2020-05-29 16:25:00|283.5|282.3|283.3|282|283.8|282.5|283|281.8|232
1590769800000|2020-05-29 16:30:00|283.5|281.8|282.8|281.5|283.5|282|282.8|281.5|33
1590770100000|2020-05-29 16:35:00|282.5|281.3|283.3|282|283.3|282|282.5|281.3|53
1590770400000|2020-05-29 16:40:00|283.5|281.8|284.3|282.8|284.3|282.8|283.3|281.8|74
1590770700000|2020-05-29 16:45:00|284|282.5|283.3|282|284|282.8|283|281.8|10
1590771000000|2020-05-29 16:50:00|283|281.8|282.5|281.3|283.3|282|282.3|281|7
1590771300000|2020-05-29 16:55:00|282.8|281|283.3|282|284.5|283.3|282.5|281|56
1590771600000|2020-05-29 17:00:00|283.5|282.3|284.5|283.3|284.5|283.3|283|281.8|48
1590771900000|2020-05-29 17:05:00|284.3|283|285.5|284|285.8|284.3|284.3|282.8|97
1590772200000|2020-05-29 17:10:00|285.3|283.8|286|284.8|286|284.8|284.8|283.5|36
1590772500000|2020-05-29 17:15:00|286.3|285|286.3|285|286.3|285|285.5|284.3|210
1590772800000|2020-05-29 17:20:00|286.5|284.8|287.3|286|287.8|286.5|286.3|284.8|264
1590773100000|2020-05-29 17:25:00|287.5|285.8|288|286.5|288|286.8|287|285.8|196
1590773400000|2020-05-29 17:30:00|287.8|286.8|287.8|286.5|288|286.8|287|285.8|87
1590773700000|2020-05-29 17:35:00|288|286.8|288.5|287.3|288.8|287.5|287.5|286|275
1590774000000|2020-05-29 17:40:00|288.8|287|288.3|287|288.8|287.5|288|286.5|475
1590774300000|2020-05-29 17:45:00|288.5|287.3|288.8|287.5|288.8|287.5|288|286.5|81
1590774600000|2020-05-29 17:50:00|289|287.8|289.5|288.3|289.5|288.3|288.5|287.3|43
1590774900000|2020-05-29 17:55:00|289.8|288.5|290.5|289.3|290.5|289.3|289.5|288.3|294
1590775200000|2020-05-29 18:00:00|290.8|289.5|289|287.5|291|289.5|288.5|287.3|417
1590775500000|2020-05-29 18:05:00|289.3|287.8|291|289.8|291|289.8|288.3|287|171
1590775800000|2020-05-29 18:10:00|291.3|289.5|291.3|290|291.3|290|289.5|288.3|130
1590776100000|2020-05-29 18:15:00|291.5|290.3|292.3|291|292.8|291.5|290.3|289|425
1590776400000|2020-05-29 18:20:00|292.5|291.3|293.8|292.3|294|292.8|292|290.8|190
1590776700000|2020-05-29 18:25:00|294|292.5|298.3|297|302.5|301|294|292.5|891
1590777000000|2020-05-29 18:30:00|298|296.8|296.8|295.3|300.3|298.8|296.5|295.3|253
1590777300000|2020-05-29 18:35:00|296.5|295.5|296.8|295.5|297.8|296.3|296.5|295|74
1590777600000|2020-05-29 18:40:00|297|295.8|297|295.8|297.3|296|296.5|295.3|10
1590777900000|2020-05-29 18:45:00|297.3|296|295.8|294.5|297.3|296|295.8|294.5|24
1590778200000|2020-05-29 18:50:00|296|294.8|295|293.8|296|294.8|293.3|291.8|178
1590778500000|2020-05-29 18:55:00|294.8|293.5|297.5|296.3|297.5|296.3|294.3|293|19
1590778800000|2020-05-29 19:00:00|297.8|296.5|296.5|295.3|298|296.8|295.5|294.3|16
1590779100000|2020-05-29 19:05:00|296.8|295.5|296.8|295.5|297|295.8|295.5|294.3|69
1590779400000|2020-05-29 19:10:00|297|295.8|296.5|295|297.3|295.8|296|294.8|6
1590779700000|2020-05-29 19:15:00|296.3|294.8|295.8|294.5|296.5|295|295.5|294|11
1590780000000|2020-05-29 19:20:00|296|294.3|296|294.8|296.3|295|295|293.8|12
1590780300000|2020-05-29 19:25:00|295.8|294.5|295.8|294.3|296.3|294.8|294.8|293.5|59
1590780600000|2020-05-29 19:30:00|295.5|294|295|293.8|296|294.5|294.8|293.3|1
1590780900000|2020-05-29 19:35:00|295.3|294|296|294.5|296|294.8|295|294|1
1590781200000|2020-05-29 19:40:00|295.8|294.8|296.3|294.8|296.3|295|295.8|294.5|0
1590781500000|2020-05-29 19:45:00|296|295|296.5|295.3|296.8|295.3|296|294.5|4
1590781800000|2020-05-29 19:50:00|296.8|295|296.5|295.3|297|295.8|296.5|295|10
1590782100000|2020-05-29 19:55:00|296.8|295|297.5|296|297.8|296.5|296.8|295|66
1590782400000|2020-05-29 20:00:00|297.8|296.3|297.5|296.3|298.3|297|297|295.8|10
1590782700000|2020-05-29 20:05:00|297.3|296|298.3|297|298.5|297.3|297.3|295.8|12
1590783000000|2020-05-29 20:10:00|298.5|297.3|298.8|297.5|299|297.5|298.3|297|13
1590783300000|2020-05-29 20:15:00|299|297.8|299.3|297.8|299.8|298.5|298.8|297.8|16
1590783600000|2020-05-29 20:20:00|299|298|299.5|298.3|299.8|298.3|299|297.8|7
1590783900000|2020-05-29 20:25:00|299.8|298|299.5|298.3|299.8|298.3|299.3|298|7
1590784200000|2020-05-29 20:30:00|299.8|298.5|298.8|297.5|299.8|298.5|298.8|297.3|4
1590784500000|2020-05-29 20:35:00|298.5|297.3|298.5|297.3|299|297.8|298|296.5|13
1590784800000|2020-05-29 20:40:00|298.8|297|298.3|297|298.8|297.5|298|296.8|5
1590785100000|2020-05-29 20:45:00|298.5|297.3|300.5|299.3|300.5|299.3|298.5|297.3|25
1590785400000|2020-05-29 20:50:00|300.3|299|299.5|298|300.5|299|299.5|298|4
1590785700000|2020-05-29 20:55:00|300|297.8|299.3|297|300|298.5|299.3|297|3
1590973200000|2020-06-01 01:00:00|298.8|297.8|299|297.5|300|298.5|298.8|297.5|0
1590973500000|2020-06-01 01:05:00|299.3|297.8|299|297.5|299.5|298|298.8|297.5|0
1590973800000|2020-06-01 01:10:00|299.3|297.8|299.3|297.8|299.5|298|299|297.5|1
1590974100000|2020-06-01 01:15:00|299.5|298|299.5|297.8|300|298.3|299.3|297.8|0
1590974400000|2020-06-01 01:20:00|299.8|298|299.5|298.3|299.8|298.3|299.3|297.8|1
1590974700000|2020-06-01 01:25:00|300|298.5|299.5|298.3|300.3|298.5|299.3|298|16
1590975000000|2020-06-01 01:30:00|300|298.5|300|298.5|300.3|298.8|299.8|298.3|8
1590975300000|2020-06-01 01:35:00|300.3|298.8|300.3|298.8|300.5|299|299.8|298.3|32
1590975600000|2020-06-01 01:40:00|300.5|299|300.3|298.8|300.8|299.3|300|298.8|31
1590975900000|2020-06-01 01:45:00|300.5|299|300.3|298.8|300.5|299.3|299.8|298.5|32
1590976200000|2020-06-01 01:50:00|300|298.5|299.8|298.5|300.3|298.8|299.8|298.3|2
1590976500000|2020-06-01 01:55:00|300|298.8|300.5|298.8|300.5|299|299.8|298.5|9
1590976800000|2020-06-01 02:00:00|300.3|299|300|298.5|300.5|299|300|298.5|7
1590977100000|2020-06-01 02:05:00|299.8|298.3|300.3|298.8|300.5|299|299.8|298.3|0
1590977400000|2020-06-01 02:10:00|300.5|298.5|300.5|298.8|300.5|299|300|298.5|2
1590977700000|2020-06-01 02:15:00|300.3|299|300.8|299.3|301|299.5|300.3|298.8|2
1590978000000|2020-06-01 02:20:00|300.5|299.5|300.5|299|301|299.5|300.5|299|0
1590978300000|2020-06-01 02:25:00|300.8|299.3|300.5|299|301|299.5|300.5|299|0
1590978600000|2020-06-01 02:30:00|300.8|299.3|300.5|299.3|300.8|299.3|300.5|299.3|5
1590978900000|2020-06-01 02:35:00|300.3|299|300.8|299.3|300.8|299.5|300.3|299|9
1590979200000|2020-06-01 02:40:00|301.3|299|301.3|299.8|301.8|300|301.3|299|5
1590979500000|2020-06-01 02:45:00|301.5|300|301.5|299.8|301.8|300.3|301.3|299.8|22
1590979800000|2020-06-01 02:50:00|301.3|300|301.3|299.8|301.5|300|301.3|299.8|22
1590980100000|2020-06-01 02:55:00|301.5|300|301.8|300|301.8|300.3|301.3|300|0
1590980400000|2020-06-01 03:00:00|302|300.3|302.3|300.8|302.3|301|301.8|300|0
1590980700000|2020-06-01 03:05:00|302.5|301|301.5|300|302.5|301|301.5|300|2
1590981000000|2020-06-01 03:10:00|301.8|300.3|302.3|300.5|302.3|300.5|301.5|300|0
1590981300000|2020-06-01 03:15:00|302|300.3|301.3|299.8|302|300.3|301.3|299.8|0
1590981600000|2020-06-01 03:20:00|301.5|300|301.5|300|301.8|300.3|301.3|299.8|0
1590981900000|2020-06-01 03:25:00|301.3|299.8|301|299.5|301.5|300|301|299.5|1
1590982200000|2020-06-01 03:30:00|300.8|299.3|300.3|299|300.8|299.5|300.3|299|20
1590982500000|2020-06-01 03:35:00||298.8||298.8||298.8||298.8|5
1590982800000|2020-06-01 03:40:00||299||298.8||299||298.8|0
1590983100000|2020-06-01 03:45:00|300.5|299|300.3|299|300.5|299|300.3|298.8|2
1590983400000|2020-06-01 03:50:00|300.5|298.8|300|298.8|300.5|298.8|300|298.8|0
1590983700000|2020-06-01 03:55:00|300.3|298.5|300.3|298.8|300.3|299|300.3|298.5|0
1590984000000|2020-06-01 04:00:00|300|298.3|299.8|298.5|300|298.5|299.5|298.3|31
1590984300000|2020-06-01 04:05:00|300|298.8|300|298.5|300|298.8|300|298.5|1
1590984600000|2020-06-01 04:10:00|300.3|298.8|300.5|299|300.5|299|300.3|298.8|0
1590984900000|2020-06-01 04:15:00|300.8|299.3|300.8|299.3|300.8|299.3|300.5|299|1
1590985200000|2020-06-01 04:20:00|301|298|298.5|297|301|298|298.5|297|235
1590985500000|2020-06-01 04:25:00|298.8|297.3|298.8|297.3|298.8|297.3|298.5|297|0
1590985800000|2020-06-01 04:30:00|298.5|296.8|298.3|297|298.5|297|298.3|296.8|51
1590986100000|2020-06-01 04:35:00|298|296.8|299|297.5|299.3|297.8|298|296.5|16
1590986400000|2020-06-01 04:40:00||297.8||297.5||297.8||297.5|0
1590986700000|2020-06-01 04:45:00|298.8|297.8|299|297.5|299|297.8|298.8|297.3|0
1590987000000|2020-06-01 04:50:00|299.3|297.8|299|297.8|299.3|297.8|299|297.5|0
1590987300000|2020-06-01 04:55:00|299.3|297.5|299|297.5|299.3|297.8|299|297.5|1
1590987600000|2020-06-01 05:00:00|298.8|297.8|298.8|297.5|299|297.8|298.8|297.5|4
1590987900000|2020-06-01 05:05:00|298.5|297.3|298|296.5|298.5|297.3|297.8|296.5|38
1590988200000|2020-06-01 05:10:00|298.3|296.8|298.3|297|298.5|297|298.3|296.5|0
1590988500000|2020-06-01 05:15:00|298|296.8|298|296.5|298.3|297|298|296.5|40
1590988800000|2020-06-01 05:20:00|297.8|296.3|297.5|296|298.3|296.8|297.3|295.8|21
1590989100000|2020-06-01 05:25:00|297.3|296.3|297.8|296.3|297.8|296.3|297.3|296.3|0
1590989400000|2020-06-01 05:30:00|298|296.5|298.3|296.8|298.3|296.8|298|296.3|0
1590989700000|2020-06-01 05:35:00|298|297|298.5|297.3|298.5|297.3|298|296.5|2
1590990000000|2020-06-01 05:40:00|298.8|297.5|298.8|297.3|298.8|297.5|298.3|297|1
1590990300000|2020-06-01 05:45:00|299|297.5|298.3|296.8|299|297.5|298|296.5|3
1590990600000|2020-06-01 05:50:00|298|296.5|298.3|296.8|298.3|296.8|298|296.5|0
1590990900000|2020-06-01 05:55:00|298.5|297|298.8|297.3|298.8|297.3|298.3|297|1
1590991200000|2020-06-01 06:00:00|298.5|297|299.8|298.3|300|298.5|298.5|297|2
1590991500000|2020-06-01 06:05:00|300|298.5|300.3|298.8|300.5|299|299.8|298.3|0
1590991800000|2020-06-01 06:10:00|300|298.5|299.3|298|300|298.5|298.3|297|24
1590992100000|2020-06-01 06:15:00|299.5|297.8|299.8|298.3|299.8|298.3|298.8|297.5|0
1590992400000|2020-06-01 06:20:00|300|298.5|300.5|299|300.8|299.3|299.8|298.3|13
1590992700000|2020-06-01 06:25:00|300.8|299.3|300.8|299.3|301.3|299.8|300.8|299|12
1590993000000|2020-06-01 06:30:00|300.5|299|300.5|299|301|299.5|300.3|298.8|6
1590993300000|2020-06-01 06:35:00|300.3|299.3|300.5|299|301|299.5|300.3|298.8|18
1590993600000|2020-06-01 06:40:00|300.8|299.3|300.8|299.3|300.8|299.5|300|298.8|34
1590993900000|2020-06-01 06:45:00|300.5|299|300.8|299.5|301|299.5|300.3|299|40
1590994200000|2020-06-01 06:50:00|301|299.8|300.3|299|301.3|299.8|300.3|298.8|11
1590994500000|2020-06-01 06:55:00|300|298.8|300.8|299.3|300.8|299.5|300|298.8|9
1590994800000|2020-06-01 07:00:00|300.5|299.5|301|299.8|301.5|300.3|300.5|299|18
1590995100000|2020-06-01 07:05:00|301.3|299.5|301|299.8|301.3|300|300.8|299.5|1
1590995400000|2020-06-01 07:10:00|301.3|300|301|299.8|301.3|300|301|299.5|82
1590995700000|2020-06-01 07:15:00|300.8|299.5|300.8|299.5|301|299.8|300.5|299.3|114
1590996000000|2020-06-01 07:20:00|301|299.8|301|299.8|301.3|300|300.8|299.5|88
1590996300000|2020-06-01 07:25:00|301.3|300|301.3|300|301.5|300.3|301|299.8|82
1590996600000|2020-06-01 07:30:00|301.5|300.3|300.8|299.5|301.5|300.3|300.3|299|135
1590996900000|2020-06-01 07:35:00|300.5|299.3|299.8|298.5|301|299.8|299.3|298|152
1590997200000|2020-06-01 07:40:00|300|298.8|300.3|299|300.5|299.3|299.8|298.5|16
1590997500000|2020-06-01 07:45:00|300.5|299.3|300.5|299.3|300.8|299.5|300|298.8|24
1590997800000|2020-06-01 07:50:00|300.8|299|300.8|299.3|300.8|299.5|300.3|299|36
1590998100000|2020-06-01 07:55:00|300.5|299.5|300|298.8|301|299.5|300|298.5|32
1590998400000|2020-06-01 08:00:00|300.3|299|300.5|299.3|300.5|299.3|299.8|298.3|75
1590998700000|2020-06-01 08:05:00|300.8|299.5|299.3|298|301.3|300|298.8|297.5|170
1590999000000|2020-06-01 08:10:00|299.5|298.3|299|297.8|299.8|298.5|298.3|297|65
1590999300000|2020-06-01 08:15:00|298.8|297.5|297.5|296.3|299|297.5|297|295.8|859
1590999600000|2020-06-01 08:20:00|297.3|296|297.3|296|297.5|296.3|296.5|295|587
1590999900000|2020-06-01 08:25:00|297.5|295.8|298.8|297.5|299.3|298|296.8|295.5|911
1591000200000|2020-06-01 08:30:00|299|297.8|299.5|298.3|299.5|298.3|298.8|297.5|345
1591000500000|2020-06-01 08:35:00|300|298.5|301.8|300.3|302.5|301|299.5|298.3|350
1591000800000|2020-06-01 08:40:00|301.5|300.5|299.5|298.3|302|300.5|298.8|297.5|182
1591001100000|2020-06-01 08:45:00|299.3|297.8|299.8|298.5|300.3|299|299|297.8|45
1591001400000|2020-06-01 08:50:00|299.5|298.3|300.3|298.8|300.3|299|299|297.8|212
1591001700000|2020-06-01 08:55:00|300.5|299|300.5|299.3|300.5|299.3|300.3|298.8|132
1591002000000|2020-06-01 09:00:00|300.3|299|300.5|299.3|300.8|299.5|299.5|298|58
1591002300000|2020-06-01 09:05:00|300.8|299|300.8|299.5|301.5|300.3|300.5|299|20
1591002600000|2020-06-01 09:10:00|301|299.3|300|298.5|301|299.3|299.8|298.5|25
1591002900000|2020-06-01 09:15:00|299.8|298.3|299.5|298.3|300|298.8|299.5|298.3|378
1591003200000|2020-06-01 09:20:00|299.8|298.5|299.8|298.3|300.3|299|299.3|298|201
1591003500000|2020-06-01 09:25:00|299.5|298.5|298.8|297.5|299.8|298.5|298.8|297.5|166
1591003800000|2020-06-01 09:30:00|299|297.3|300|298.8|300|298.8|298.3|297|208
1591004100000|2020-06-01 09:35:00|299.8|298.5|299.5|298|300|298.8|298.8|297.5|53
1591004400000|2020-06-01 09:40:00|299.3|297.8|299|297.8|299.3|298|298.8|297.5|28
1591004700000|2020-06-01 09:45:00|298.8|297.5|299|297.8|299.3|298|298.3|297|92
1591005000000|2020-06-01 09:50:00|298.8|297.5|298.5|297|299|297.5|298.3|297|42
1591005300000|2020-06-01 09:55:00|298.3|297.3|299|297.5|299.3|298|298.3|297|78
1591005600000|2020-06-01 10:00:00|298.8|297.8|298.3|296.8|299|297.8|297.8|296.5|235
1591005900000|2020-06-01 10:05:00|298|297|298.3|297|298.5|297.3|298|296.8|60
1591006200000|2020-06-01 10:10:00|298|296.8|298|296.8|298.8|297.5|298|296.8|108
1591006500000|2020-06-01 10:15:00|298.3|297|299|297.8|299.3|297.8|297.8|296.5|348
1591006800000|2020-06-01 10:20:00|299.3|298|300.5|299.3|300.5|299.3|298.8|297.5|725
1591007100000|2020-06-01 10:25:00|300.3|299|300|298.8|300.5|299.3|299.8|298.5|189
1591007400000|2020-06-01 10:30:00|300.3|298.5|300.3|298.8|300.3|299|299.5|298.3|33
1591007700000|2020-06-01 10:35:00|300|299|300.5|299.3|300.5|299.3|300|298.8|601
1591008000000|2020-06-01 10:40:00|300.3|299|300.5|299.3|300.5|299.3|300.3|299|1392
1591008300000|2020-06-01 10:45:00|300.8|299.5|300.3|299|300.8|299.5|299.5|298.3|78
1591008600000|2020-06-01 10:50:00|300.5|299.3|300.8|299.5|301|299.8|300.3|298.8|25
1591008900000|2020-06-01 10:55:00|301|299.8|300.8|299.5|301|299.8|300.5|299.3|172
1591009200000|2020-06-01 11:00:00|301|299.8|300.8|299.3|301|299.8|300.5|299.3|23
1591009500000|2020-06-01 11:05:00|300.5|299.5|300.5|299.3|300.8|299.5|300.5|299.3|67
1591009800000|2020-06-01 11:10:00|300.8|299.5|300.8|299.5|301|299.8|300.3|299|82
1591010100000|2020-06-01 11:15:00|301|299.3|301.8|300.5|301.8|300.5|300.8|299.3|115
1591010400000|2020-06-01 11:20:00|301.5|300.3|301.8|300.5|302|300.8|301.5|300.3|165
1591010700000|2020-06-01 11:25:00|301.5|300.3|302.8|301.3|303.3|302|301.3|300|954
1591011000000|2020-06-01 11:30:00|302.5|301.5|303|301.5|303.3|302|302.5|301.3|147
1591011300000|2020-06-01 11:35:00|302.8|301.8|303.3|302|303.3|302|302.5|301.3|58
1591011600000|2020-06-01 11:40:00|303.5|302.3|303.5|302|303.8|302.5|303|301.8|35
1591011900000|2020-06-01 11:45:00|303.3|302.3|303.5|302.3|303.8|302.5|303.3|302|12
1591012200000|2020-06-01 11:50:00|303.8|302.5|304|302.8|304.3|302.8|303.5|302.3|33
1591012500000|2020-06-01 11:55:00|303.8|302.5|303.5|302.3|303.8|302.5|303.3|302|90
1591012800000|2020-06-01 12:00:00|303.3|302|303.8|302.5|304|302.5|303.3|302|169
1591013100000|2020-06-01 12:05:00|304|302.8|302.3|301|304|302.8|302|300.8|585
1591013400000|2020-06-01 12:10:00|302|300.8|303|301.8|303|301.8|302|300.8|61
1591013700000|2020-06-01 12:15:00|302.8|301.5|301.5|300.3|302.8|301.5|301.3|300|370
1591014000000|2020-06-01 12:20:00|301.3|300|301.8|300.5|302.5|301|301.3|300|73
1591014300000|2020-06-01 12:25:00|302|300.8|302.3|301|302.8|301.5|301.8|300.5|49
1591014600000|2020-06-01 12:30:00|302.5|301.3|302.3|300.8|303.3|302|301.8|300.3|11
1591014900000|2020-06-01 12:35:00|302|301|302|300.8|302.8|301.3|301.5|300.3|123
1591015200000|2020-06-01 12:40:00|302.3|301|302.5|301.3|302.8|301.5|301.8|300.5|132
1591015500000|2020-06-01 12:45:00|302.8|301.5|302.8|301.5|303|301.8|302.3|301|123
1591015800000|2020-06-01 12:50:00|303|301.8|303.3|302|303.5|302.3|302.8|301.5|205
1591016100000|2020-06-01 12:55:00|303|301.8|302.8|301.5|303.5|302|302.8|301.3|258
1591016400000|2020-06-01 13:00:00|302.5|301.3|299.8|298.5|302.8|301.3|299.3|298|409
1591016700000|2020-06-01 13:05:00|299.5|298.3|296.5|295|300|298.5|295.8|294.5|349
1591017000000|2020-06-01 13:10:00|296.3|294.8|293.3|292|296.5|295.3|293.3|291.8|1056
1591017300000|2020-06-01 13:15:00|292.8|291.3|297.5|296|297.5|296|292.5|291|925
1591017600000|2020-06-01 13:20:00|297.3|296.3|297.3|296|298|296.5|296.3|294.8|384
1591017900000|2020-06-01 13:25:00|297|295.8|296.5|295.3|297.3|295.8|296|294.8|269
1591018200000|2020-06-01 13:30:00|296.3|295|296.3|294.8|297.3|296|295.8|294.3|159
1591018500000|2020-06-01 13:35:00|296|294.5|297|295.5|297|295.8|295|293.5|315
1591018800000|2020-06-01 13:40:00|296.8|295|295.5|294|297|295.3|295|293.8|268
1591019100000|2020-06-01 13:45:00|295.3|294.3|296|294.8|296.3|294.8|294.8|293.5|104
1591019400000|2020-06-01 13:50:00|295.8|294.5|296.5|295|297|295.8|295.5|294.3|244
1591019700000|2020-06-01 13:55:00|296.3|295.3|297.5|296|297.5|296.3|296|294.8|644
1591020000000|2020-06-01 14:00:00|297.3|296.3|296.5|295.3|297.5|296.3|296.3|295|127
1591020300000|2020-06-01 14:05:00|296.3|295|296.5|295.3|296.8|295.5|295.3|294|259
1591020600000|2020-06-01 14:10:00|296.8|295|298.5|297|298.5|297.3|296.8|295|68
1591020900000|2020-06-01 14:15:00|298.3|297.3|298.5|297|298.8|297.3|297.3|296|385
1591021200000|2020-06-01 14:20:00|298.3|297.3|297.5|296.3|298.5|297.3|297.5|296|207
1591021500000|2020-06-01 14:25:00|297.3|296|298.3|297|298.3|297|296.8|295.5|167
1591021800000|2020-06-01 14:30:00|298|296.8|298.3|296.8|298.3|297|298|296.5|248
1591022100000|2020-06-01 14:35:00|298|296.5|297.8|296.5|298.3|297|297.3|296|642
1591022400000|2020-06-01 14:40:00|297.5|296.3|297.5|296.3|297.8|296.5|296.8|295.3|815
1591022700000|2020-06-01 14:45:00|297.3|296|297|295.8|297.3|296|296.3|295|331
1591023000000|2020-06-01 14:50:00|296.8|295.5|297|295.5|297|295.8|296.3|295|137
1591023300000|2020-06-01 14:55:00|296.8|295.8|296|294.5|297|295.8|295.8|294.5|207
1591023600000|2020-06-01 15:00:00|295.8|294.8|295.8|294.5|296|294.8|295.8|294.5|222
1591023900000|2020-06-01 15:05:00|296|294.8|295.8|294.5|296.8|295.5|295.8|294.5|436
1591024200000|2020-06-01 15:10:00|296|294.8|298.3|296.8|298.5|297.3|295.3|294|733
1591024500000|2020-06-01 15:15:00|298|297|296.5|295.3|300.5|299|296|294.8|1297
1591024800000|2020-06-01 15:20:00|296.3|295|296.3|294.8|296.3|295|294.5|293|302
1591025100000|2020-06-01 15:25:00|296|295|294|292.8|296|295|293.5|292.3|1172
1591025400000|2020-06-01 15:30:00|294.3|293|296.3|294.8|296.3|295|294.3|292.8|592
1591025700000|2020-06-01 15:35:00|296|295|296.3|295|296.5|295.3|296|294.5|71
1591026000000|2020-06-01 15:40:00|296|294.8|296.5|295.3|296.5|295.3|295.5|294|166
1591026300000|2020-06-01 15:45:00|296.8|295.5|296.5|295.3|296.8|295.5|295.5|294.3|139
1591026600000|2020-06-01 15:50:00|296.3|295|296.3|295|296.5|295.3|296|294.8|16
1591026900000|2020-06-01 15:55:00|296|294.8|296.8|295.5|297|295.8|296|294.8|85
1591027200000|2020-06-01 16:00:00|296.5|295.3|297|295.8|297|295.8|295.8|294.5|62
1591027500000|2020-06-01 16:05:00|297.3|295.5|296.5|295|297.3|295.8|296.3|294.8|19
1591027800000|2020-06-01 16:10:00|296.3|295.3|296|294.8|296.5|295.3|296|294.5|104
1591028100000|2020-06-01 16:15:00|296.3|294.5|296.8|295.5|296.8|295.5|296|294.5|113
1591028400000|2020-06-01 16:20:00|296.5|295.3|297.5|296|297.5|296|296.5|295.3|104
1591028700000|2020-06-01 16:25:00|297.3|295.8|297.3|296|297.5|296|296.8|295.5|6
1591029000000|2020-06-01 16:30:00|297.5|296.3|297.8|296.3|297.8|296.3|297.3|296|3
1591029300000|2020-06-01 16:35:00|297.5|296.5|297.5|296|298|296.5|297.3|296|10
1591029600000|2020-06-01 16:40:00|297.3|296.3|297.8|296.5|298|296.8|297.3|296|13
1591029900000|2020-06-01 16:45:00|298|296.3|298|296.5|298|296.8|297.8|296.3|29
1591030200000|2020-06-01 16:50:00|297.8|296.8|298.3|297|298.3|297|297.5|296.3|119
1591030500000|2020-06-01 16:55:00|298|296.8|298.3|297|298.3|297|298|296.8|91
1591030800000|2020-06-01 17:00:00|298|296.8|298.3|297|298.3|297|298|296.8|73
1591031100000|2020-06-01 17:05:00|298|296.8|298.5|297|298.5|297.3|298|296.8|407
1591031400000|2020-06-01 17:10:00|298.3|297.3|298.3|297|298.8|297.5|298|296.8|179
1591031700000|2020-06-01 17:15:00|298|296.8|298.5|297|298.8|297.3|297.5|296.3|38
1591032000000|2020-06-01 17:20:00|298.3|297.3|299.3|297.8|299.5|298.3|298|296.5|39
1591032300000|2020-06-01 17:25:00|299|297.5|299|297.8|299.3|297.8|298.8|297.5|2
1591032600000|2020-06-01 17:30:00|299.3|297.5|299|297.8|299.8|298.5|299|297.5|99
1591032900000|2020-06-01 17:35:00|299.3|298|299.3|298|299.5|298|298.5|297.3|16
1591033200000|2020-06-01 17:40:00|299|297.8|299.5|298|299.8|298.5|299|297.5|39
1591033500000|2020-06-01 17:45:00|299.3|298.3|299.5|298.3|300|298.8|299.3|298.3|24
1591033800000|2020-06-01 17:50:00|299|297.8|299|297.5|299.8|298.3|298.8|297.5|50
1591034100000|2020-06-01 17:55:00|298.8|297.8|298.5|297.3|299.3|298|298.3|296.8|39
1591034400000|2020-06-01 18:00:00|298.3|297|297.8|296.5|298.8|297.3|297.8|296.3|71
1591034700000|2020-06-01 18:05:00|298|296.3|296.5|295.3|298.3|296.8|296.5|295|108
1591035000000|2020-06-01 18:10:00|296.3|295|297.3|296|297.3|296|296|294.5|63
1591035300000|2020-06-01 18:15:00|297.5|296.3|297.5|296|297.5|296.3|296.8|295.5|216
1591035600000|2020-06-01 18:20:00|297.3|296.3|296.5|295.3|297.5|296.3|296.5|295.3|76
1591035900000|2020-06-01 18:25:00|296.8|295.5|298.3|296.8|298.8|297.5|295|293.8|363
1591036200000|2020-06-01 18:30:00|298|296.5|298|296.8|298.8|297.5|297.3|296|16
1591036500000|2020-06-01 18:35:00|298.3|296.5|298.8|297.5|298.8|297.5|298.3|296.5|21
1591036800000|2020-06-01 18:40:00|298.5|297.3|298.8|297.5|298.8|297.5|298|296.8|5
1591037100000|2020-06-01 18:45:00|299|297.8|299.3|298|299.5|298.3|298.8|297.5|20
1591037400000|2020-06-01 18:50:00|299.5|298.3|299.5|298.3|299.8|298.3|299.3|298|3
1591037700000|2020-06-01 18:55:00|299.8|298|299.3|298|299.8|298.3|299.3|298|1
1591038000000|2020-06-01 19:00:00|299.5|298.3|300.3|299|300.3|299|299.5|298|5
1591038300000|2020-06-01 19:05:00|300|298.8|299.5|298.3|300.3|299|299.5|298.3|1
1591038600000|2020-06-01 19:10:00|299.8|298|300|298.5|300|298.5|299|297.8|49
1591038900000|2020-06-01 19:15:00|300.3|298.8|300.3|298.8|300.3|299|300.3|298.8|1
1591039200000|2020-06-01 19:20:00|300|299|300.5|299.3|300.5|299.3|300|298.8|184
1591039500000|2020-06-01 19:25:00|300.3|299|299.8|298.5|300.8|299.5|299.8|298.5|219
1591039800000|2020-06-01 19:30:00|300|298.3|300|298.8|300.3|299|299.8|298.3|0
1591040100000|2020-06-01 19:35:00|300.3|299|299.8|298.3|300.3|299|299.5|298.3|3
1591040400000|2020-06-01 19:40:00|299.5|298.5|299.5|298|300|298.8|299.3|297.8|2
1591040700000|2020-06-01 19:45:00|299.8|298.3|299|297.5|300|298.5|298.8|297.5|1
1591041000000|2020-06-01 19:50:00|298.8|297.3|299.8|298.5|300|298.5|298.8|297.3|3
1591041300000|2020-06-01 19:55:00|300|298.3|300.3|298.8|300.3|299|299.8|298.3|4
1591041600000|2020-06-01 20:00:00|300|299|300|298.5|300.3|299|299.8|298.5|0
1591041900000|2020-06-01 20:05:00|299.8|298.3|299.5|298.3|300|298.3|299.5|298.3|0
1591042200000|2020-06-01 20:10:00|299.8|298.5|300|298.5|300|298.5|299.5|298.5|0
1591042500000|2020-06-01 20:15:00|299.8|298.8|299.8|298.5|300|298.8|299.5|298.3|7
1591042800000|2020-06-01 20:20:00|300|298.3|299.8|298.5|300|298.5|299.5|298.3|8
1591043100000|2020-06-01 20:25:00|300|298.3|299.8|298.5|300|298.5|299.8|298.3|4
1591043400000|2020-06-01 20:30:00|300|298.3|299.8|298.3|300|298.5|299.5|298.3|14
1591043700000|2020-06-01 20:35:00|299.5|298|299.8|298.5|299.8|298.5|299.5|298|0
1591044000000|2020-06-01 20:40:00|300|298.3|300|298.5|300|298.5|299.8|298.3|1
1591044300000|2020-06-01 20:45:00|299.8|298.8|299.3|297.8|300|298.8|298.5|297.3|33
1591044600000|2020-06-01 20:50:00|299.5|298|299.5|298|299.8|298.5|299.3|297.8|1
1591044900000|2020-06-01 20:55:00|299.8|298.3|299.5|298|300|298.5|299.5|297.8|18
1591045200000|2020-06-01 21:00:00|299.3|297.8|299.3|297.3|299.3|297.8|299.3|297.3|0
1591046100000|2020-06-01 21:15:00|299.8||299.8||299.8||299.8||0
1591047000000|2020-06-01 21:30:00||296.3||296.5||296.8||296.3|0
1591047600000|2020-06-01 21:40:00||296.8||296.5||296.8||296.5|0
1591048500000|2020-06-01 21:55:00|298.8|296.3|299.3|296.3|299.3|296.3|297.8|296.3|0
1591059600000|2020-06-02 01:00:00|300.3|298.8|300|298.5|300.3|299|299.5|298|0
1591059900000|2020-06-02 01:05:00|299.8|298.3|299.8|298|300|298.5|299.3|297.8|1
1591060200000|2020-06-02 01:10:00|299.5|298.3|299.8|298|299.8|298.3|299.3|297.5|3
1591060500000|2020-06-02 01:15:00|299.5|298.3|299.8|298|300|298.3|299.5|297.8|0
1591060800000|2020-06-02 01:20:00|299.5|297.8|299.8|298.3|299.8|298.3|299.5|297.8|0
1591061100000|2020-06-02 01:25:00|300|298|299.8|298.3|300|298.3|299.3|297.8|1
1591061400000|2020-06-02 01:30:00|300|298.5|300.3|298.8|300.3|298.8|299.5|298|0
1591061700000|2020-06-02 01:35:00|300.5|298.5|300.8|299.3|300.8|299.3|300|298.5|0
1591062000000|2020-06-02 01:40:00|301|299|300.8|299.3|301|299.5|300.5|299|2
1591062300000|2020-06-02 01:45:00|300.5|299|300|298.8|300.5|299|300|298.5|0
1591062600000|2020-06-02 01:50:00|300.3|298.5|300.5|299|300.8|299|300|298.5|0
1591062900000|2020-06-02 01:55:00|300.8|299.5|300.8|299.3|300.8|299.5|300.5|299|40
1591063200000|2020-06-02 02:00:00|300.5|299|300.8|299.3|301|299.5|300.5|299|0
1591063500000|2020-06-02 02:05:00|300.5|299|300.8|299.3|300.8|299.5|300.5|299|1
1591063800000|2020-06-02 02:10:00|300.5|299|300.8|299|300.8|299.3|300.5|299|2
1591064100000|2020-06-02 02:15:00|300.5|299.3|300.5|299|300.8|299.3|300.5|298.8|0
1591064400000|2020-06-02 02:20:00|300.8|299.3|300.3|299|300.8|299.3|300|298.8|0
1591064700000|2020-06-02 02:25:00|300|298.8|300.3|298.8|300.5|299|300|298.8|0
1591065000000|2020-06-02 02:30:00|300.5|299|300.5|299|300.5|299|300.3|298.8|0
1591065300000|2020-06-02 02:35:00|300.3|298.8|300.8|299|300.8|299.3|300.3|298.8|0
1591065600000|2020-06-02 02:40:00|300.5|299.3|300.3|298.8|300.5|299.3|300.3|298.8|3
1591065900000|2020-06-02 02:45:00|300.5|299|300.5|299|300.5|299|300.3|298.8|0
1591066200000|2020-06-02 02:50:00|300.3|298.8|300|298.5|300.3|298.8|299.8|298.3|11
1591066500000|2020-06-02 02:55:00|299.8|298.3|299.8|298.3|300|298.3|299.8|298.3|0
1591066800000|2020-06-02 03:00:00|300|298.5|300|298.8|300|298.8|299.8|298.5|0
1591067100000|2020-06-02 03:05:00|300.3|298.5|300.3|298.8|300.3|298.8|300|298.5|25
1591067400000|2020-06-02 03:10:00|300.5|299|300.3|299|300.5|299|300.3|298.8|2
1591067700000|2020-06-02 03:15:00|300.5|299.3|301|299.8|301|299.8|300.5|299|4
1591068000000|2020-06-02 03:20:00|300.8|299.5|300.8|299.5|301|299.8|300.8|299.3|0
1591068300000|2020-06-02 03:25:00|300.5|299.3|300.8|299.3|300.8|299.5|300.5|299.3|0
1591068600000|2020-06-02 03:30:00|300.5|299.5|300.5|299.3|300.8|299.5|300.3|299|0
1591068900000|2020-06-02 03:35:00|300.8|299.5|300.8|299.5|301|299.5|300.5|299.3|0
1591069200000|2020-06-02 03:40:00|300.5|299.3|300.8|299.5|301.8|300.3|300.5|299.3|6
1591069500000|2020-06-02 03:45:00|301|299.8|301|299.8|301.3|299.8|300.8|299.5|0
1591069800000|2020-06-02 03:50:00|300.8|299.5|301.5|300|301.5|300|300.8|299.5|1
1591070100000|2020-06-02 03:55:00|301.3|300.3|302|300.5|302|300.5|301.3|299.8|1
1591070400000|2020-06-02 04:00:00|301.8|300.3|301.5|300|302|300.5|301.5|300|0
1591070700000|2020-06-02 04:05:00|301.8|300.3|302.3|301|302.3|301|301.5|300.3|14
1591071000000|2020-06-02 04:10:00|302|300.8|302.3|300.8|302.5|301.3|302|300.8|21
1591071300000|2020-06-02 04:15:00|302|300.5|301.8|300.3|302.3|300.5|301.8|300.3|11
1591071600000|2020-06-02 04:20:00|301.5|300.5|301.5|300.3|301.8|300.5|301.3|300|7
1591071900000|2020-06-02 04:25:00|301.8|300|301.5|300.3|301.8|300.3|301.5|300|2
1591072200000|2020-06-02 04:30:00|301.8|300.5|301.8|300.5|301.8|300.5|301.8|300.3|4
1591072500000|2020-06-02 04:35:00|302|300.8|301.8|300.5|302|300.8|301.8|300.5|14
1591072800000|2020-06-02 04:40:00|302|300.3|301.5|300.3|302|300.3|301.5|300.3|7
1591073100000|2020-06-02 04:45:00|301.3|300|301.5|300.3|301.5|300.3|301.3|300|2
1591073400000|2020-06-02 04:50:00|301.8||301.5||301.8||301.5||1
1591073700000|2020-06-02 04:55:00|301.3|300|301.5|300.3|301.5|300.3|301.3|300|2
1591074000000|2020-06-02 05:00:00|301.8|300|302.3|300.8|302.5|301|301.8|300|15
1591074300000|2020-06-02 05:05:00|302.5|301|302.3|301|302.5|301.3|302.3|301|3
1591074600000|2020-06-02 05:10:00|302.5|301.3|302.5|301|302.5|301.3|302.3|301|3
1591074900000|2020-06-02 05:15:00|302.3|301.3|302.3|300.8|302.5|301.3|302|300.8|6
1591075200000|2020-06-02 05:20:00|302|301|302|300.5|302.3|301|301.8|300.5|9
1591075500000|2020-06-02 05:25:00|301.8|300.3|302|300.3|302|300.8|301.3|300|5
1591075800000|2020-06-02 05:30:00|301.8|300.5|301.8|300.3|302|300.5|301.8|300|1
1591076100000|2020-06-02 05:35:00|302|300.5|301.3|299.8|302|300.5|301.3|299.8|32
1591076400000|2020-06-02 05:40:00|301|299.5|301.3|299.5|301.3|300|300.8|299.5|17
1591076700000|2020-06-02 05:45:00|301|299.8|301.3|299.5|301.5|300|301|299.5|0
1591077000000|2020-06-02 05:50:00|301|299.3|300.5|299|301.3|299.3|300.5|299|3
1591077300000|2020-06-02 05:55:00|300.3|298.8|301|299.5|301|299.8|300.3|298.8|10
1591077600000|2020-06-02 06:00:00|301.3|299.8|301.8|300.3|301.8|300.5|301.3|299.8|36
1591077900000|2020-06-02 06:05:00|301.5|300.5|301.5|300.3|301.8|300.5|301.5|300.3|173
1591078200000|2020-06-02 06:10:00|301.8|300.5|301.8|300.5|301.8|300.5|301.5|300.3|27
1591078500000|2020-06-02 06:15:00|302|300.3|301.8|300.3|302|300.5|301.3|300|16
1591078800000|2020-06-02 06:20:00|302|300.5|302.3|300.8|302.3|301|301.8|300.3|203
1591079100000|2020-06-02 06:25:00|302|301|302.5|301|302.5|301.3|302|300.5|7
1591079400000|2020-06-02 06:30:00|302.8|301.3|302.5|301.3|302.8|301.5|302.3|301|63
1591079700000|2020-06-02 06:35:00|302.8|301.5|302.5|301|302.8|301.5|302.5|301|8
1591080000000|2020-06-02 06:40:00|302.3|301.3|303|301.8|303.3|301.8|302.3|301|7
1591080300000|2020-06-02 06:45:00|302.8|301.5|302.8|301.3|303|301.8|302.5|301.3|9
1591080600000|2020-06-02 06:50:00|302.5|301.5|302.3|301|303|301.5|302.3|301|3
1591080900000|2020-06-02 06:55:00|302.5|300.8|302.5|301|302.8|301.3|302.3|300.8|8
1591081200000|2020-06-02 07:00:00|302.8|301.3|303.8|302.5|304.3|303|302.8|301.3|217
1591081500000|2020-06-02 07:05:00|304|302.8|304.5|303.3|304.5|303.3|304|302.8|25
1591081800000|2020-06-02 07:10:00|304.3|303|304.5|303.3|304.8|303.5|304|302.8|81
1591082100000|2020-06-02 07:15:00|304.3|303|304.3|303|304.8|303.5|304|302.8|53
1591082400000|2020-06-02 07:20:00|304|302.8|304|302.8|304.5|303.3|304|302.8|106
1591082700000|2020-06-02 07:25:00|304.3|303|304.3|303|304.5|303.3|303.8|302.5|118
1591083000000|2020-06-02 07:30:00|304.5|303.3|304.8|303.5|305|303.8|304.3|303|146
1591083300000|2020-06-02 07:35:00|305|303.8|305|303.8|305.3|304|304.8|303.5|83
1591083600000|2020-06-02 07:40:00|305.3|304|305.5|304.3|305.8|304.5|305|303.8|76
1591083900000|2020-06-02 07:45:00|305.8|304.5|305.5|304.3|305.8|304.5|305.5|304.3|105
1591084200000|2020-06-02 07:50:00|305.8|304.5|306.3|305|306.3|305|305.5|304.3|222
1591084500000|2020-06-02 07:55:00|306.5|304.8|306|304.8|306.5|305.3|305.8|304.5|47
1591084800000|2020-06-02 08:00:00|306.3|305|306.5|305.3|306.5|305.3|305.8|304.5|97
1591085100000|2020-06-02 08:05:00|306.8|305.5|307.5|306.3|307.5|306.3|306.5|305.3|403
1591085400000|2020-06-02 08:10:00|307.8|306.5|306.8|305.3|307.8|306.5|306.5|305.3|172
1591085700000|2020-06-02 08:15:00|306.5|305.5|307.8|306.5|308|306.8|306.3|305|350
1591086000000|2020-06-02 08:20:00|307.5|306.3|307.8|306.5|308|306.8|307.3|306|327
1591086300000|2020-06-02 08:25:00|307.5|306.3|310.8|309.5|311.3|310|307.5|306.3|1150
1591086600000|2020-06-02 08:30:00|311|309.8|310.5|309.3|311|309.8|309.3|308|952
1591086900000|2020-06-02 08:35:00|310.8|309.5|310.8|309.5|311|309.8|309.8|308.5|835
1591087200000|2020-06-02 08:40:00|311|309.8|311|309.8|311.5|310.3|311|309.5|233
1591087500000|2020-06-02 08:45:00|311.3|310|312|310.5|312|310.8|311|310|395
1591087800000|2020-06-02 08:50:00|312.3|310.8|312.3|310.8|312.5|311.3|312|310.8|208
1591088100000|2020-06-02 08:55:00|312|311|312|310.8|312.3|311|311.8|310.5|130
1591088400000|2020-06-02 09:00:00|312.3|311|313.8|312.5|314|312.5|312.3|310.8|662
1591088700000|2020-06-02 09:05:00|314|312.8|314|312.8|314.8|313.3|313.8|312.5|189
1591089000000|2020-06-02 09:10:00|314.3|312.5|314|312.5|314.8|313.5|313.8|312.5|57
1591089300000|2020-06-02 09:15:00|313.8|312.8|313|311.8|314|312.8|313|311.8|849
1591089600000|2020-06-02 09:20:00|312.8|311.5|312|310.8|313|311.5|311.8|310.5|160
1591089900000|2020-06-02 09:25:00|311.8|310.5|313|311.8|313|311.8|311.8|310.5|196
1591090200000|2020-06-02 09:30:00|312.8|311.5|312.5|311|312.8|311.5|312|310.8|108
1591090500000|2020-06-02 09:35:00|312.3|311.3|312.5|311.3|312.8|311.5|312|310.8|26
1591090800000|2020-06-02 09:40:00|312.3|311|313.8|312.5|313.8|312.5|312.3|311|310
1591091100000|2020-06-02 09:45:00|313.5|312.3|312|310.5|313.5|312.3|311.5|310.3|734
1591091400000|2020-06-02 09:50:00|312.3|310.8|312|310.8|312.3|311|311.3|310|296
1591091700000|2020-06-02 09:55:00|312.3|311|311.3|310|312.5|311.3|311|309.8|144
1591092000000|2020-06-02 10:00:00|311.5|309.8|311.3|310|311.8|310.5|311|309.8|168
1591092300000|2020-06-02 10:05:00|311|309.8|312|310.8|312|310.8|311|309.8|77
1591092600000|2020-06-02 10:10:00|311.8|310.5|311.3|310|312|310.8|311|309.8|628
1591092900000|2020-06-02 10:15:00|311|309.8|311.3|310|311.8|310.5|311|309.8|35
1591093200000|2020-06-02 10:20:00|311.5|310.3|311|309.8|311.5|310.3|310.8|309.5|103
1591093500000|2020-06-02 10:25:00|311.3|310|311.8|310.5|312|310.5|311|309.8|23
1591093800000|2020-06-02 10:30:00|312|310.3|312|310.8|312.3|311|311.5|310|94
1591094100000|2020-06-02 10:35:00|312.3|311|312.5|311.3|312.5|311.3|312|310.5|123
1591094400000|2020-06-02 10:40:00|312.3|311|312.5|311.3|312.8|311.5|312.3|310.8|36
1591094700000|2020-06-02 10:45:00|312.3|311|312.5|311|312.8|311.5|312.3|311|131
1591095000000|2020-06-02 10:50:00|312.3|311.3|312.3|311|312.5|311.3|311.8|310.5|56
1591095300000|2020-06-02 10:55:00|312|310.8|311.8|310.5|312.5|311.3|311.8|310.5|26
1591095600000|2020-06-02 11:00:00|311.5|310.3|312.3|310.8|312.3|310.8|311.5|310.3|87
1591095900000|2020-06-02 11:05:00|312|311|312|310.8|312.3|311|312|310.8|52
1591096200000|2020-06-02 11:10:00|312.3|311|311.8|310.5|312.3|311|311.5|310|91
1591096500000|2020-06-02 11:15:00|312|310.3|311.8|310.5|312|310.5|311.5|310.3|29
1591096800000|2020-06-02 11:20:00|312|310.3|312.3|310.8|312.3|311|312|310.3|53
1591097100000|2020-06-02 11:25:00|312|310.5|312|310.8|312.3|310.8|311.5|310.3|52
1591097400000|2020-06-02 11:30:00|312.3|311|311.8|310.5|312.3|311|311.5|310.3|55
1591097700000|2020-06-02 11:35:00|312|310.8|312.5|311.3|312.5|311.3|311.8|310.5|121
1591098000000|2020-06-02 11:40:00|312.8|311.5|312.8|311.5|313|311.8|312.5|311.3|48
1591098300000|2020-06-02 11:45:00|313|311.8|313|311.5|313.3|312|312.8|311.5|55
1591098600000|2020-06-02 11:50:00|312.8|311.8|312.8|311.5|313|311.8|312.8|311.5|71
1591098900000|2020-06-02 11:55:00|312.5|311.3|312.8|311.5|313|311.8|312.3|311|43
1591099200000|2020-06-02 12:00:00|313|311.3|313.5|312|314|312.8|312.5|311.3|160
1591099500000|2020-06-02 12:05:00|313.3|312.3|311.8|310.5|313.5|312.3|311.8|310.5|80
1591099800000|2020-06-02 12:10:00|312|310.8|311.5|310.3|312.3|310.8|311.5|310.3|89
1591100100000|2020-06-02 12:15:00|311.8|310.5|312|310.8|312.5|311.3|311.3|310|242
1591100400000|2020-06-02 12:20:00|312.3|311|312.8|311.5|313|311.8|312.3|310.8|81
1591100700000|2020-06-02 12:25:00|313|311.8|312.8|311.5|313.8|312.5|312.8|311.5|287
1591101000000|2020-06-02 12:30:00|313|311.3|312.5|311.3|313.3|312|312.5|311.3|53
1591101300000|2020-06-02 12:35:00|312.8|311.5|312.5|311|312.8|311.5|312.3|311|64
1591101600000|2020-06-02 12:40:00|312.3|311.3|312.3|311|312.5|311.3|312|310.8|221
1591101900000|2020-06-02 12:45:00|312.5|311.3|312.3|311|312.5|311.3|312|310.5|228
1591102200000|2020-06-02 12:50:00|312.5|310.8|311.8|310.5|312.5|311|311.8|310.5|266
1591102500000|2020-06-02 12:55:00|312|310.8|312|310.8|312.5|311.3|311.8|310.3|179
1591102800000|2020-06-02 13:00:00|312.3|311|310.3|308.8|312.8|311.5|310|308.8|700
1591103100000|2020-06-02 13:05:00|310.5|309|311.5|310.3|311.5|310.3|310.3|309|412
1591103400000|2020-06-02 13:10:00|311.3|310|311|309.8|311.5|310.3|310.5|309.3|80
1591103700000|2020-06-02 13:15:00|311.3|310|310|308.8|311.3|310|309.8|308.5|851
1591104000000|2020-06-02 13:20:00|310.3|309|310.8|309.5|310.8|309.5|309.5|308.3|451
1591104300000|2020-06-02 13:25:00|310.5|309.3|311.3|310|312.3|311|310.5|309.3|340
1591104600000|2020-06-02 13:30:00|311|309.8|312.3|311|312.8|311.5|310.5|309.3|686
1591104900000|2020-06-02 13:35:00|312.5|311.3|311.5|310.3|312.5|311.3|311.3|310|113
1591105200000|2020-06-02 13:40:00|311.3|310|310.8|309.5|311.8|310.5|310.5|309.3|286
1591105500000|2020-06-02 13:45:00|310.5|309.3|310.8|309.5|311.3|310|310.5|309.3|365
1591105800000|2020-06-02 13:50:00|310.5|309.3|311.8|310.5|311.8|310.5|310.5|309.3|376
1591106100000|2020-06-02 13:55:00|311.5|310.3|312|310.8|312|310.8|311.3|310|81
1591106400000|2020-06-02 14:00:00|312.3|311|310.8|309.5|312.5|311.3|310.8|309.5|1627
1591106700000|2020-06-02 14:05:00|311|309.8|311.3|310|311.8|310.5|310.8|309.5|44
1591107000000|2020-06-02 14:10:00|311.5|309.8|311|309.8|311.5|310.3|310.8|309.5|86
1591107300000|2020-06-02 14:15:00|310.8|309.5|311.8|310.5|312|310.8|310.8|309.5|157
1591107600000|2020-06-02 14:20:00|312|310.8|312|310.8|312.3|311|312|310.5|128
1591107900000|2020-06-02 14:25:00|312.3|311|312.3|311|312.5|311.3|311.5|310.3|317
1591108200000|2020-06-02 14:30:00|312.5|311.3|311.5|310.3|312.5|311.3|310.5|309.3|211
1591108500000|2020-06-02 14:35:00|311.8|310.5|310.5|309.3|312|310.8|310.3|309|648
1591108800000|2020-06-02 14:40:00|310.3|309|309.5|308.3|310.5|309.3|309.5|308.3|1123
1591109100000|2020-06-02 14:45:00|309.8|308.5|308.8|307.5|310|308.8|308.8|307.5|530
1591109400000|2020-06-02 14:50:00|308.5|307.3|309|307.8|309|307.8|308|306.8|660
1591109700000|2020-06-02 14:55:00|308.8|307.5|309.5|308|309.5|308.3|308.5|307|397
1591110000000|2020-06-02 15:00:00|309.8|308.3|312.5|311.3|312.5|311.3|309.5|308.3|816
1591110300000|2020-06-02 15:05:00|312.3|311|311|309.8|313.3|312|310.8|309.5|797
1591110600000|2020-06-02 15:10:00|311.3|309.5|311.8|310.5|312.5|311.3|311.3|309.5|128
1591110900000|2020-06-02 15:15:00|312|310.8|312.8|311.5|312.8|311.5|311.8|310.8|39
1591111200000|2020-06-02 15:20:00|313|311.8|312.8|311.5|313.3|312|312.3|311|254
1591111500000|2020-06-02 15:25:00|313|311.8|315.5|314.3|316|314.8|311.5|310.3|3873
1591111800000|2020-06-02 15:30:00|315.3|314|314.5|313.3|316|314.8|314.3|313|832
1591112100000|2020-06-02 15:35:00|314.8|313.5|314.8|313.5|315.3|314|314.5|313.3|367
1591112400000|2020-06-02 15:40:00|315|313.8|315.3|314|315.5|314.3|314.8|313.5|957
1591112700000|2020-06-02 15:45:00|315.5|314.3|314.8|313.5|315.5|314.3|314.3|313|637
1591113000000|2020-06-02 15:50:00|314.5|313.3|314.8|313.5|315|313.8|314.3|313|140
1591113300000|2020-06-02 15:55:00|314.5|313.3|314.5|313.3|315|313.8|314.5|313.3|582
1591113600000|2020-06-02 16:00:00|314.8|313.5|314.5|313.3|314.8|313.5|314.3|313|58
1591113900000|2020-06-02 16:05:00|314.3|313|314.5|313.3|314.5|313.3|314|312.8|51
1591114200000|2020-06-02 16:10:00|314.8|313|314.5|313|314.8|313.3|314.3|313|42
1591114500000|2020-06-02 16:15:00|314.3|313.3|314.3|313|314.8|313.3|314.3|313|11
1591114800000|2020-06-02 16:20:00|314.5|313.3|314.8|313.5|315|313.5|314.3|313|27
1591115100000|2020-06-02 16:25:00|315|313.8|316|314.8|316.3|314.8|314.8|313.5|83
1591115400000|2020-06-02 16:30:00|316.3|314.5|316|314.8|316.5|315|315.8|314.5|273
1591115700000|2020-06-02 16:35:00|315.8|314.5|314.8|313.5|316.5|315.3|314.8|313.5|224
1591116000000|2020-06-02 16:40:00|314.5|313.3|315.3|314|315.5|314|314.5|313|26
1591116300000|2020-06-02 16:45:00|315.5|313.8|315|313.8|315.8|314.3|315|313.8|27
1591116600000|2020-06-02 16:50:00|314.8|313.5|315|313.8|315|313.8|314.5|313.3|176
1591116900000|2020-06-02 16:55:00|314.8|313.5|315|313.8|315|313.8|314.5|313.3|3
1591117200000|2020-06-02 17:00:00|315.3|313.5|315.8|314.5|315.8|314.5|315|313.5|10
1591117500000|2020-06-02 17:05:00|315.5|314.3|316|314.8|316.3|315|315.5|314.3|9
1591117800000|2020-06-02 17:10:00|315.8|314.5|316|314.5|316.5|315.3|315.8|314.5|17
1591118100000|2020-06-02 17:15:00|316.3|314.8|316.3|315|316.5|315.3|315.5|314|32
1591118400000|2020-06-02 17:20:00|316|314.8|315.5|314.3|316.3|315|315|313.8|42
1591118700000|2020-06-02 17:25:00|315.8|314|315.3|313.8|316|314.5|314.8|313.5|10
1591119000000|2020-06-02 17:30:00|315|313.5|315.5|314|316|314.5|314.8|313.5|9
1591119300000|2020-06-02 17:35:00|315.3|314.3|315.3|314|315.8|314.3|315.3|313.8|30
1591119600000|2020-06-02 17:40:00|315|313.8|315.3|314|315.5|314.3|315|313.8|11
1591119900000|2020-06-02 17:45:00|315|313.8|315.3|314|316|314.5|315|313.8|14
1591120200000|2020-06-02 17:50:00|315.5|314.3|315.5|314.3|315.5|314.3|315|313.8|94
1591120500000|2020-06-02 17:55:00|315.8|314.5|316|314.8|316.3|315|315.5|314.3|383
1591120800000|2020-06-02 18:00:00|316.3|315|316.3|315|316.5|315.3|316|314.8|165
1591121100000|2020-06-02 18:05:00|316.5|314.8|316.3|314.8|316.5|315.3|316|314.8|49
1591121400000|2020-06-02 18:10:00|316.5|315|316.3|315|316.5|315.3|316|314.5|55
1591121700000|2020-06-02 18:15:00|316.5|315.3|316.3|315|316.5|315.3|315.8|314.3|79
1591122000000|2020-06-02 18:20:00|316.5|314.8|316.8|315.5|317|315.8|315.8|314.3|152
1591122300000|2020-06-02 18:25:00|316.5|315.3|316.5|315.3|317|315.8|315|313.5|155
1591122600000|2020-06-02 18:30:00|316.3|315|316.3|315|316.8|315.5|316.3|314.8|420
1591122900000|2020-06-02 18:35:00|316|314.8|316.5|315.3|316.8|315.5|316|314.8|62
1591123200000|2020-06-02 18:40:00|316.8|315|316.8|315.3|316.8|315.5|316.3|314.8|12
1591123500000|2020-06-02 18:45:00|316.5|315.5|316.5|315.3|316.8|315.5|316.5|315|0
1591123800000|2020-06-02 18:50:00|316.8|315.5|316.8|315.3|316.8|315.5|316.5|315|0
1591124100000|2020-06-02 18:55:00|316.5|315|316.3|315|316.8|315.3|316.3|315|22
1591124400000|2020-06-02 19:00:00|316.5|315.3|316.3|315|316.5|315.3|316.3|315|20
1591124700000|2020-06-02 19:05:00|316.5|314.8|316.3|315|316.5|315|316.3|314.8|0
1591125000000|2020-06-02 19:10:00|316.5|315.3|316.5|315.3|316.8|315.3|316.3|315|44
1591125300000|2020-06-02 19:15:00|316.3|315|316.5|315.3|316.8|315.3|316.3|315|5
1591125600000|2020-06-02 19:20:00|316.3|315|316.5|315.3|316.5|315.3|316.3|315|2
1591125900000|2020-06-02 19:25:00|316.8|315.5|316.8|315.5|317|315.5|316.8|315.3|3
1591126200000|2020-06-02 19:30:00|317|315.8|317.5|316|317.5|316|316.8|315.5|2
1591126500000|2020-06-02 19:35:00|317.8|316.3|317.8|316.5|317.8|316.5|317.5|316|38
1591126800000|2020-06-02 19:40:00|317.5|316.3|317.5|316.3|317.8|316.5|317.5|316.3|4
1591127100000|2020-06-02 19:45:00|317.3|316|317.3|315.8|317.5|316|317|315.8|1
1591127400000|2020-06-02 19:50:00|317.5|316|317.5|316|317.5|316.3|317.3|316|2
1591127700000|2020-06-02 19:55:00|317.3|316.3|317.5|316|317.5|316.3|317.3|316|2
1591128000000|2020-06-02 20:00:00|317.3|315.8|317|315.5|317.5|315.8|316.5|315.3|383
1591128300000|2020-06-02 20:05:00|316.8|315.8|316.8|315.5|317|315.8|316.5|315.3|22
1591128600000|2020-06-02 20:10:00|316.5|315.3|316.8|315.3|316.8|315.5|316.5|315.3|148
1591128900000|2020-06-02 20:15:00|317|315.5|317.3|315.8|317.3|315.8|316.8|315.3|2
1591129200000|2020-06-02 20:20:00|317|315.5|317|315.5|317.3|315.8|317|315.5|30
1591129500000|2020-06-02 20:25:00|316.8|315.8|316.8|315.3|317|315.8|316.5|315.3|0
1591129800000|2020-06-02 20:30:00|317|315.5|317|315.5|317|315.5|316.3|314.8|7
1591130100000|2020-06-02 20:35:00|317.3|315.8|316.8|315.3|317.3|315.8|316.8|315.3|0
1591130400000|2020-06-02 20:40:00|316.5|315|317|315.3|317|315.3|316.5|315|55
1591130700000|2020-06-02 20:45:00|316.8|315.5|316.8|315.3|317|315.5|316.5|315|14
1591131000000|2020-06-02 20:50:00|317|315|316|314.5|317|315|315.8|314.3|48
1591131300000|2020-06-02 20:55:00|315.8|314|316.3|314.5|316.3|314.5|315.8|314|8
1591131600000|2020-06-02 21:00:00|317.3||316.5||317.3||316.5||11
1591131900000|2020-06-02 21:05:00|315.8||315.8||315.8||315.8||2
1591134600000|2020-06-02 21:50:00|316|314.8|315.8|314.5|316|314.8|315.8|314.5|9
1591134900000|2020-06-02 21:55:00|315.5|314.3|315.5|314.3|315.5|314.3|315.5|314.3|1
1591146000000|2020-06-03 01:00:00|320.5|319|321.3|319.8|321.5|320|319.8|318.3|7
1591146300000|2020-06-03 01:05:00|321.5|319.5|321.5|320|321.8|320.3|321|319.5|0
1591146600000|2020-06-03 01:10:00|321.3|320.3|321.8|320|321.8|320.3|321.3|319.8|2
1591146900000|2020-06-03 01:15:00|321.5|320.3|322|320.5|322.3|320.8|321.5|319.8|0
1591147200000|2020-06-03 01:20:00|321.8|320.3|322|320.5|322.3|320.8|321.5|320|2
1591147500000|2020-06-03 01:25:00|321.8|320.3|321.8|320.3|322|320.5|321.8|320.3|4
1591147800000|2020-06-03 01:30:00|322|320.5|321.8|320.3|322|320.5|321.8|320|0
1591148100000|2020-06-03 01:35:00|321.5|320|321|319.5|321.8|320.3|321|319.5|0
1591148400000|2020-06-03 01:40:00|321.3|319.8|321.5|319.8|321.5|319.8|321|319.5|1
1591148700000|2020-06-03 01:45:00|321.8|320|321.3|319.8|321.8|320.3|321|319.5|0
1591149000000|2020-06-03 01:50:00|321|319.5|320.8|319.3|321.3|319.8|320.8|319.3|0
1591149300000|2020-06-03 01:55:00|320.5|319|320.5|319|320.8|319.3|320.3|318.8|3
1591149600000|2020-06-03 02:00:00|320.3|319.3|320.3|319|321|319.5|320.3|319|0
1591149900000|2020-06-03 02:05:00|320.5|319.3|320.5|319|321|319.3|320.3|319|0
1591150200000|2020-06-03 02:10:00|320.8|319.3|320.5|319|320.8|319.3|320.3|319|0
1591150500000|2020-06-03 02:15:00|320.3|319.3|320.5|319|321|319.3|320.3|319|0
1591150800000|2020-06-03 02:20:00|320.3||320.5||320.8||320.3||0
1591151100000|2020-06-03 02:25:00|320.3|318.8|320.5|319|320.5|319|320.3|318.8|1
1591151400000|2020-06-03 02:30:00|320.3|318.8|319.8|318.3|320.5|319|319.8|318.3|0
1591151700000|2020-06-03 02:35:00|320|318.5|319.3|317.8|320|318.5|319|317.5|0
1591152000000|2020-06-03 02:40:00|319|317.5|320.3|318.5|320.3|318.8|319|317.5|0
1591152300000|2020-06-03 02:45:00|320|318.3|319.8|318|320|318.3|319.3|317.8|0
1591152600000|2020-06-03 02:50:00|319.5|317.8|319.8|318.3|319.8|318.3|319.5|317.8|2
1591152900000|2020-06-03 02:55:00|319.5|318|319.3|317.8|320|318.3|319.3|317.8|0
1591153200000|2020-06-03 03:00:00|319.5|317.5|320.3|318.8|320.5|319|319.3|317.5|1
1591153500000|2020-06-03 03:05:00|320.5|319|320|318.5|320.5|319|319.8|318.3|0
1591153800000|2020-06-03 03:10:00|320.3|318.3|320.5|319|320.5|319|320.3|318.3|0
1591154100000|2020-06-03 03:15:00|320.3|318.8|320.5|319|320.8|319.3|320.3|318.5|0
1591154400000|2020-06-03 03:20:00|320.8|318.8|320.5|319|320.8|319.3|320.3|318.8|1
1591154700000|2020-06-03 03:25:00|320.3|318.8|320.5|319|320.5|319|320.3|318.8|0
1591155000000|2020-06-03 03:30:00|320.3|318.8|320.5|318.8|320.5|319|320.3|318.8|0
1591155300000|2020-06-03 03:35:00|320.3|318.5|320.3|318.5|320.3|318.5|320.3|318.5|0
1591155600000|2020-06-03 03:40:00|320|318.8|319.8|318.3|320|318.8|319.5|318|1
1591155900000|2020-06-03 03:45:00|319.5||319.8||319.8||319.5||0
1591156200000|2020-06-03 03:50:00|319.5|318.8|320|318.3|320.3|318.8|319.5|318.3|0
1591156500000|2020-06-03 03:55:00|319.8|318.5|319.8|318.3|320|318.5|319.8|318.3|0
1591156800000|2020-06-03 04:00:00|||||||||3
1591157100000|2020-06-03 04:05:00|319.5|318|319.8|318.3|319.8|318.3|319.3|318|0
1591157400000|2020-06-03 04:10:00|320|318|319.8|318.3|320|318.3|319.8|318|0
1591157700000|2020-06-03 04:15:00|320|318|319.3|317.8|320|318.3|319.3|317.8|1
1591158000000|2020-06-03 04:20:00|319.5|318|319.5|318|319.5|318|319.5|318|0
1591158600000|2020-06-03 04:30:00|319.8|318.3|319.5|318.3|320|318.3|319.5|318|0
1591158900000|2020-06-03 04:35:00|319.8|318|319.8|318.3|320|318.3|319.5|318|0
1591159200000|2020-06-03 04:40:00|319.5||319.8||319.8||319.5||0
1591159500000|2020-06-03 04:45:00|320|318|319.8|318.3|320|318.3|319.5|318|6
1591159800000|2020-06-03 04:50:00|319.5|318|319.5|318.3|319.5|318.3|319.5|318|1
1591160100000|2020-06-03 04:55:00|319.8||319.5||319.8||319.5||0
1591160400000|2020-06-03 05:00:00|319.8|318|320.3|318.8|320.3|318.8|319.8|318|1
1591160700000|2020-06-03 05:05:00||318.5||318.8||318.8||318.5|0
1591161000000|2020-06-03 05:10:00|320.5|319|320.5|319|320.8|319.3|320.5|319|0
1591161300000|2020-06-03 05:15:00|320.3|319.3|320.5|319|320.5|319.3|320.3|319|1
1591161600000|2020-06-03 05:20:00|320.3|318.8|320.3|318.8|320.3|319|320|318.8|0
1591161900000|2020-06-03 05:25:00||319||318.8||319||318.8|0
1591162200000|2020-06-03 05:30:00|320|319|320.8|319.3|320.8|319.3|320|318.5|15
1591162500000|2020-06-03 05:35:00|320.5|318.8|320.3|318.8|320.5|319|320.3|318.8|7
1591162800000|2020-06-03 05:40:00|320|318.5|320.3|319|320.5|319|320|318.5|3
1591163100000|2020-06-03 05:45:00|320|318.8|320|318.5|320.3|318.8|320|318.5|1
1591163400000|2020-06-03 05:50:00|320.5|318.8|320.5|319|320.5|319|320.3|318.5|17
1591163700000|2020-06-03 05:55:00|320.3|319.3|321.5|320|321.5|320.3|320.3|319|61
1591164000000|2020-06-03 06:00:00|321.8|320.3|320.8|319.3|322.3|321|320.8|319.3|99
1591164300000|2020-06-03 06:05:00|320.5|319.5|320.8|319.3|320.8|319.5|320.3|319|137
1591164600000|2020-06-03 06:10:00|320.5|319.5|321|319.8|321.3|319.8|320.5|319.3|18
1591164900000|2020-06-03 06:15:00|321.3|319.5|321|319.5|321.3|320|320.8|319.3|0
1591165200000|2020-06-03 06:20:00|320.8|319.8|320.8|319.5|320.8|319.8|320.5|319.3|16
1591165500000|2020-06-03 06:25:00|321|319.3|321.3|319.8|321.3|320|320.8|319.3|28
1591165800000|2020-06-03 06:30:00|321|320|321.8|320.5|322|320.8|321|319.8|70
1591166100000|2020-06-03 06:35:00|322|320.8|322|320.8|322.3|321|321.8|320.5|13
1591166400000|2020-06-03 06:40:00|322.3|320.5|321.5|320.3|322.5|321.3|321.3|320|110
1591166700000|2020-06-03 06:45:00|321.3|320|321.8|320.5|322|320.5|321|319.8|11
1591167000000|2020-06-03 06:50:00|322|320.8|322|320.5|322|320.8|321.8|320.5|45
1591167300000|2020-06-03 06:55:00|321.8|320.3|322|320.5|322.3|321|321.8|320.3|67
1591167600000|2020-06-03 07:00:00|321.8|320.3|321.8|320.5|322.5|321.3|321|319.8|36
1591167900000|2020-06-03 07:05:00|322|320.8|321.3|320|322.3|321|321.3|320|40
1591168200000|2020-06-03 07:10:00|321|319.8|320.8|319.5|321.3|320|320.5|319|139
1591168500000|2020-06-03 07:15:00|320.5|319.3|321|319.8|321.5|320.3|320.5|319.3|27
1591168800000|2020-06-03 07:20:00|321.3|320|320.5|319.3|321.3|320|320.3|319|42
1591169100000|2020-06-03 07:25:00|320.3|319|320.3|319|321|319.8|320.3|318.8|79
1591169400000|2020-06-03 07:30:00|320|318.8|320.3|318.8|320.3|319|319.8|318.5|81
1591169700000|2020-06-03 07:35:00|320.5|319|319.5|318.3|320.8|319.5|319.5|318.3|925
1591170000000|2020-06-03 07:40:00|319.8|318.5|318.8|317.5|319.8|318.5|318.8|317.5|122
1591170300000|2020-06-03 07:45:00|318.5|317.3|320|318.8|320|318.8|318.5|317.3|611
1591170600000|2020-06-03 07:50:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.3|62
1591170900000|2020-06-03 07:55:00|319.5|318.3|319.3|318|319.8|318.5|319.3|318|324
1591171200000|2020-06-03 08:00:00|319|317.8|320|318.8|320|318.8|318.5|317.3|260
1591171500000|2020-06-03 08:05:00|319.8|318.5|319.8|318.5|320.5|319|319.5|318.3|50
1591171800000|2020-06-03 08:10:00|320|318.8|319.5|318.3|320|318.8|319.5|318.3|43
1591172100000|2020-06-03 08:15:00|319.8|318.5|319|317.8|319.8|318.5|318.8|317.5|258
1591172400000|2020-06-03 08:20:00|319.3|318|320.3|319|320.3|319|319|317.8|144
1591172700000|2020-06-03 08:25:00|320.5|319.3|318.8|317.5|320.5|319.3|318.8|317.5|510
1591173000000|2020-06-03 08:30:00|319|317.8|319.5|318.3|319.8|318.5|318|316.8|660
1591173300000|2020-06-03 08:35:00|319.8|318.5|319.5|318.3|320|318.8|319.3|318|124
1591173600000|2020-06-03 08:40:00|319.8|318|318.8|317.5|319.8|318.3|318.8|317.5|89
1591173900000|2020-06-03 08:45:00|319|317.8|317.8|316.5|319|317.8|317.8|316.5|228
1591174200000|2020-06-03 08:50:00|318|316.8|317.8|316.5|318|316.8|317.8|316.5|320
1591174500000|2020-06-03 08:55:00|318|317|318.8|317.5|319.3|318|318|316.8|307
1591174800000|2020-06-03 09:00:00|318.5|317.3|319.3|317.8|319.3|318|318.5|317.3|45
1591175100000|2020-06-03 09:05:00|319|318|319.5|318|319.5|318.3|319|317.8|24
1591175400000|2020-06-03 09:10:00|319.3|318.3|319|317.8|319.3|318.3|319|317.8|22
1591175700000|2020-06-03 09:15:00|319.3|318|319.3|318|319.8|318.5|319|317.8|23
1591176000000|2020-06-03 09:20:00|319.5|318.3|320|318.8|320.3|318.8|319.3|318|36
1591176300000|2020-06-03 09:25:00|319.8|318.5|319.5|318|320|318.8|319.5|318|62
1591176600000|2020-06-03 09:30:00|319.3|318.3|319.3|317.8|319.5|318.3|319|317.8|111
1591176900000|2020-06-03 09:35:00|319|318|319.3|318|319.5|318.3|319|317.8|15
1591177200000|2020-06-03 09:40:00|319.5|317.8|318.8|317.5|319.5|318|318.8|317.5|71
1591177500000|2020-06-03 09:45:00|319|317.8|319.3|317.8|319.3|317.8|318.8|317.5|51
1591177800000|2020-06-03 09:50:00|319|317.5|318.5|317.3|319.3|317.8|318.5|317.3|134
1591178100000|2020-06-03 09:55:00|318.3|317|318.3|317|318.5|317.3|318.3|317|543
1591178400000|2020-06-03 10:00:00|318|316.8|313.5|312.3|318|316.8|312.8|311.5|1649
1591178700000|2020-06-03 10:05:00|313.3|312|313.8|312.5|314.3|312.8|311.8|310.3|722
1591179000000|2020-06-03 10:10:00|314|312.3|313.3|312|314|312.5|312.8|311.5|171
1591179300000|2020-06-03 10:15:00|313.5|311.8|311.3|309.8|313.5|312|310.5|309|1798
1591179600000|2020-06-03 10:20:00|311|309.5|312|310.5|312.3|311|310.5|309.3|121
1591179900000|2020-06-03 10:25:00|311.8|310.3|311.5|310.3|312|310.5|311.3|310|97
1591180200000|2020-06-03 10:30:00|311.3|310|313.3|312|313.5|312.3|311.3|310|232
1591180500000|2020-06-03 10:35:00|313.5|312.3|314|312.8|314.3|313|313.3|311.8|645
1591180800000|2020-06-03 10:40:00|314.3|312.5|313|311.8|314.3|312.8|313|311.8|184
1591181100000|2020-06-03 10:45:00|313.3|312|312|310.8|313.5|312.3|312|310.8|333
1591181400000|2020-06-03 10:50:00|311.8|310.5|311.3|310|312|310.8|311.3|309.8|135
1591181700000|2020-06-03 10:55:00|311.5|309.8|312|310.8|312.3|311|309.8|308.5|447
1591182000000|2020-06-03 11:00:00|311.8|310.5|313.3|312|313.5|312.3|311.8|310.5|207
1591182300000|2020-06-03 11:05:00|313.5|311.8|312.5|311|313.5|312.3|312.3|311|119
1591182600000|2020-06-03 11:10:00|312.3|311.3|313.3|311.8|313.5|312|312.3|311|157
1591182900000|2020-06-03 11:15:00|313|312|313|311.8|313.8|312.5|312.5|311|51
1591183200000|2020-06-03 11:20:00|313.3|312|311.3|310|313.3|312|311|309.8|65
1591183500000|2020-06-03 11:25:00|311.5|310.3|311|309.8|311.8|310.5|310.8|309.5|590
1591183800000|2020-06-03 11:30:00|310.8|309.5|312|310.5|312|310.8|310.5|309.3|54
1591184100000|2020-06-03 11:35:00|311.8|310.8|311.8|310.3|312.3|311|310.5|309.3|201
1591184400000|2020-06-03 11:40:00|311.5|310|311|309.8|311.5|310|310.8|309.3|22
1591184700000|2020-06-03 11:45:00|311.3|309.5|311.8|310.5|311.8|310.5|311|309.5|256
1591185000000|2020-06-03 11:50:00|311.5|310.3|311|309.8|312|310.5|311|309.8|58
1591185300000|2020-06-03 11:55:00|310.8|309.5|310|308.8|311|309.5|310|308.8|96
1591185600000|2020-06-03 12:00:00|309.8|308.5|310|308.8|310.8|309.5|309.8|308.5|108
1591185900000|2020-06-03 12:05:00|310.3|308.5|309.8|308.5|310.8|309.5|309.5|308.3|102
1591186200000|2020-06-03 12:10:00|310|308.8|310.8|309.5|311|309.8|310|308.8|157
1591186500000|2020-06-03 12:15:00|311|309.8|311.8|310.5|312|310.8|310.8|309.8|46
1591186800000|2020-06-03 12:20:00|312|310.8|312.5|311.3|312.8|311.5|311.8|310.5|172
1591187100000|2020-06-03 12:25:00|312.8|311|311.3|309.8|312.8|311.3|311.3|309.8|178
1591187400000|2020-06-03 12:30:00|311.5|310|311.3|310|311.8|310.5|311.3|310|53
1591187700000|2020-06-03 12:35:00|311.5|310.3|311|309.8|311.5|310.3|311|309.8|16
1591188000000|2020-06-03 12:40:00|311.3|309.5|311|309.8|311.3|310|310.8|309.5|30
1591188300000|2020-06-03 12:45:00|311.3|309.5|311.8|310.3|312|310.8|311|309.5|31
1591188600000|2020-06-03 12:50:00|311.5|310|311.8|310.5|311.8|310.5|311|309.5|33
1591188900000|2020-06-03 12:55:00|312|310.3|311.5|310|312|310.8|311.3|310|15
1591189200000|2020-06-03 13:00:00|311.3|310.3|312.3|310.8|312.8|311.5|311.3|310.3|56
1591189500000|2020-06-03 13:05:00|312|310.5|311|309.8|312|310.8|310.3|309|241
1591189800000|2020-06-03 13:10:00|311.3|310|312|310.8|312.3|311|311.3|309.8|53
1591190100000|2020-06-03 13:15:00|311.8|310.5|312.5|311|312.8|311.3|311.8|310.5|162
1591190400000|2020-06-03 13:20:00|312.3|311.3|312.3|311|313|311.8|312|310.8|159
1591190700000|2020-06-03 13:25:00|312.5|311.3|311.8|310.3|312.8|311.5|311.5|310.3|54
1591191000000|2020-06-03 13:30:00|312|310.5|312.3|311|312.8|311.3|311.5|310.3|76
1591191300000|2020-06-03 13:35:00|312.5|311.3|311.5|310.3|312.5|311.3|310.5|309.3|119
1591191600000|2020-06-03 13:40:00|311.8|310|312|310.8|312.8|311.5|311.5|310|41
1591191900000|2020-06-03 13:45:00|312.3|310.5|311|309.5|312.5|311|310.8|309.5|189
1591192200000|2020-06-03 13:50:00|310.8|309.8|311|309.8|312.8|311.5|310.8|309.5|1709
1591192500000|2020-06-03 13:55:00|311.3|309.5|311|309.5|311.3|310|310.8|309.3|675
1591192800000|2020-06-03 14:00:00|311.3|309.8|311.8|310.5|312.3|311|311|309.8|83
1591193100000|2020-06-03 14:05:00|312|310.8|312.3|311|312.5|311.3|311.8|310.5|43
1591193400000|2020-06-03 14:10:00|312.5|311.3|312|310.5|313|311.8|311.5|310.3|145
1591193700000|2020-06-03 14:15:00|312.3|310.8|311.8|310.5|313|311.5|311.8|310.3|240
1591194000000|2020-06-03 14:20:00|311.5|310.3|311|309.8|311.5|310.5|310.8|309.5|187
1591194300000|2020-06-03 14:25:00|310.8|309.5|310.8|309.3|311|309.5|310.3|308.8|752
1591194600000|2020-06-03 14:30:00|310.5|309|309|307.8|311|309.5|308|306.8|729
1591194900000|2020-06-03 14:35:00|308.8|307.5|306.8|305.5|309|307.8|304.8|303.5|1237
1591195200000|2020-06-03 14:40:00|307|305.8|307.3|306|307.8|306.5|306.3|305|315
1591195500000|2020-06-03 14:45:00|307.5|305.8|307.3|306|307.5|306.3|307|305.8|274
1591195800000|2020-06-03 14:50:00|307.5|306.3|310.5|309.3|310.5|309.3|307|305.8|228
1591196100000|2020-06-03 14:55:00|310.8|309.5|310.3|309|311.8|310.5|308.8|307.5|677
1591196400000|2020-06-03 15:00:00|310|308.5|308.8|307.3|310|308.8|308.5|307|2239
1591196700000|2020-06-03 15:05:00|308.5|307.5|309.3|308|309.8|308.3|308|306.8|221
1591197000000|2020-06-03 15:10:00|309|307.8|310.8|309.5|311|309.8|308.5|307.3|1203
1591197300000|2020-06-03 15:15:00|311|309.8|310.3|309|312.5|311.3|310.3|308.8|432
1591197600000|2020-06-03 15:20:00|310.5|309.3|309.8|308.3|311.5|310.3|309.5|308.3|365
1591197900000|2020-06-03 15:25:00|309.5|308.5|307.5|306.3|309.8|308.5|307.5|306.3|2269
1591198200000|2020-06-03 15:30:00|307.8|306.5|309|307.5|309.8|308.5|307.5|306.3|425
1591198500000|2020-06-03 15:35:00|308.8|307.8|307.5|306.3|308.8|307.8|307|305.8|178
1591198800000|2020-06-03 15:40:00|307.8|306|306.3|304.8|307.8|306.5|306.3|304.8|690
1591199100000|2020-06-03 15:45:00|306.5|305|306.3|305|307|305.5|305.8|304.5|74
1591199400000|2020-06-03 15:50:00|306.5|305.3|305.5|304.3|306.5|305.3|305.5|304|142
1591199700000|2020-06-03 15:55:00|305.8|304|306.5|305|306.8|305.5|305.5|304|68
1591200000000|2020-06-03 16:00:00|306.3|305.3|305.8|304.5|306.5|305.3|305.8|304.3|98
1591200300000|2020-06-03 16:05:00|306|304.3|305.3|304|306|304.5|305|303.8|112
1591200600000|2020-06-03 16:10:00|305|303.8|305.3|304|305.5|304.3|304.8|303.5|93
1591200900000|2020-06-03 16:15:00|305|303.8|305|303.8|305.5|304.3|304.5|303.3|122
1591201200000|2020-06-03 16:20:00|304.8|303.5|305.5|304.3|305.5|304.3|304.5|303.3|85
1591201500000|2020-06-03 16:25:00|305.8|304.5|305.5|304.3|305.8|304.5|305.3|304|14
1591201800000|2020-06-03 16:30:00|305.8|304.5|306|304.5|306.3|305|305.5|304|132
1591202100000|2020-06-03 16:35:00|305.8|304.8|306|304.8|306.3|305|305.5|304.3|329
1591202400000|2020-06-03 16:40:00|306.3|304.5|306.8|305.3|306.8|305.5|305.8|304.5|379
1591202700000|2020-06-03 16:45:00|306.5|305|306.5|305.3|306.5|305.3|305.8|304.5|14
1591203000000|2020-06-03 16:50:00|306.8|305.5|306.8|305.5|307.3|306|306.5|305.3|83
1591203300000|2020-06-03 16:55:00|307|305.8|307|305.8|307.3|306|306.8|305.5|143
1591203600000|2020-06-03 17:00:00|307.3|306|307.3|306|307.5|306.3|306.8|305.5|2
1591203900000|2020-06-03 17:05:00|307|305.8|307.8|306.5|308|306.5|307|305.8|13
1591204200000|2020-06-03 17:10:00|308|306.8|308|306.8|308|306.8|307.5|306.3|2
1591204500000|2020-06-03 17:15:00|307.8|306.5|307.8|306.3|308|306.8|307.5|306|150
1591204800000|2020-06-03 17:20:00|307.5|306.5|308.5|307.3|308.8|307.5|307.5|306.3|56
1591205100000|2020-06-03 17:25:00|308.8|307.5|308.8|307.5|309.3|308|308.5|307.3|858
1591205400000|2020-06-03 17:30:00|308.5|307.3|308.8|307.5|309.5|308.3|308.5|307.3|154
1591205700000|2020-06-03 17:35:00|308.5|307.3|308.5|307.3|308.8|307.5|308.3|307|18
1591206000000|2020-06-03 17:40:00|308.3|307|308.8|307.3|308.8|307.5|308|306.5|8
1591206300000|2020-06-03 17:45:00|308.5|307|309|307.5|309|307.5|308.3|307|11
1591206600000|2020-06-03 17:50:00|308.8|307.3|309|307.8|309.3|308|308.3|307|62
1591206900000|2020-06-03 17:55:00|309.3|307.5|309|307.8|309.3|307.8|308.8|307.5|3
1591207200000|2020-06-03 18:00:00|308.8|307.5|308|306.8|309.8|308.5|308|306.5|540
1591207500000|2020-06-03 18:05:00|308.3|307|309|307.8|309.3|307.8|308|306.5|5
1591207800000|2020-06-03 18:10:00|308.8|307.5|308.8|307.5|309|307.8|308.3|307|5
1591208100000|2020-06-03 18:15:00|308.5|307.3|308.8|307.5|309.3|308|308.5|307.3|7
1591208400000|2020-06-03 18:20:00|308.5|307.3|309|307.8|309.3|308|308.5|307.3|218
1591208700000|2020-06-03 18:25:00|309.3|308|310.5|309|310.5|309.3|308|306.8|106
1591209000000|2020-06-03 18:30:00|310.3|308.8|310.5|309|310.8|309.5|310|308.5|47
1591209300000|2020-06-03 18:35:00|310.3|308.8|310.8|309.5|311.5|310.3|310.3|308.8|92
1591209600000|2020-06-03 18:40:00|311|309.8|311.5|310.3|312|310.8|311|309.8|900
1591209900000|2020-06-03 18:45:00|311.8|310.5|311.3|309.8|312|310.5|311|309.8|2
1591210200000|2020-06-03 18:50:00|311|309.5|310.8|309.5|311.3|309.8|310.8|309.3|10
1591210500000|2020-06-03 18:55:00|310.5|309.3|311|309.5|311|309.8|310.5|309|4
1591210800000|2020-06-03 19:00:00|310.8|309.3|311|309.5|311.5|310|310.8|309.3|8
1591211100000|2020-06-03 19:05:00|310.8|309.3|310|308.8|311|309.5|310|308.8|29
1591211400000|2020-06-03 19:10:00|310.3|308.5|309.8|308.5|310.3|308.8|309.8|308.5|1
1591211700000|2020-06-03 19:15:00|310|308.3|308|306.5|310|308.3|307.8|306.5|20
1591212000000|2020-06-03 19:20:00|307.5|306.3|308|306.5|308|306.5|304|302.8|579
1591212300000|2020-06-03 19:25:00|307.8|306.3|306.8|305.3|307.8|306.5|306.8|305.3|45
1591212600000|2020-06-03 19:30:00|307|305.5|309.8|308.3|311|309.8|306.3|305|122
1591212900000|2020-06-03 19:35:00|309.5|308|308.5|307|309.5|308.3|308|306.8|9
1591213200000|2020-06-03 19:40:00|308.3|306.8|309|307.5|309|307.8|308.3|306.8|3
1591213500000|2020-06-03 19:45:00|308.8|307.3|309|307.5|309|307.8|308.5|307|0
1591213800000|2020-06-03 19:50:00|309.3|307.8|309.3|307.8|309.5|308.3|309|307.8|4
1591214100000|2020-06-03 19:55:00|309|308|308.5|307|309|308|308.5|307|2
1591214400000|2020-06-03 20:00:00|308.8|307.3|308|306.5|308.8|307.3|307.5|306|37
1591214700000|2020-06-03 20:05:00|307.8|306.8|307.8|306.3|308|306.8|307.5|306|0
1591215000000|2020-06-03 20:10:00|307.5|306|307.3|305.8|307.8|306|307|305.8|0
1591215300000|2020-06-03 20:15:00|307|305.5|308|306.5|308.3|307|306.8|305.5|3
1591215600000|2020-06-03 20:20:00|308.3|306.8|307.8|306.5|308.3|307|307.8|306.5|0
1591215900000|2020-06-03 20:25:00|308|306.3|307.8|306.5|308|306.5|307.3|306|1
1591216200000|2020-06-03 20:30:00|308|306.3|307.8|306.3|308|306.5|307.3|306|4
1591216500000|2020-06-03 20:35:00|307.5|306|307.8|306.3|307.8|306.5|307.3|306|1
1591216800000|2020-06-03 20:40:00|307.5|306|307.3|305.8|307.8|306.3|307|305.5|1
1591217100000|2020-06-03 20:45:00|307|305.5|306.8|305.5|307.3|305.8|306.5|305.3|5
1591217400000|2020-06-03 20:50:00|307|305.8|307.8|306.3|307.8|306.3|306.8|305.5|2
1591217700000|2020-06-03 20:55:00|307.5|306|308.3|306.5|308.3|306.8|307.5|306|13
1591218000000|2020-06-03 21:00:00|308.5||308.3||308.5||308.3||0
1591218900000|2020-06-03 21:15:00|308||308||308||308||0
1591219200000|2020-06-03 21:20:00||306||306||306||306|0
1591221000000|2020-06-03 21:50:00|308.3||308.3||308.3||308.3||0
1591221300000|2020-06-03 21:55:00|308||308||308.3||308||0
1591146000000|2020-06-03 01:00:00|320.5|319|321.3|319.8|321.5|320|319.8|318.3|7
1591146300000|2020-06-03 01:05:00|321.5|319.5|321.5|320|321.8|320.3|321|319.5|0
1591146600000|2020-06-03 01:10:00|321.3|320.3|321.8|320|321.8|320.3|321.3|319.8|2
1591146900000|2020-06-03 01:15:00|321.5|320.3|322|320.5|322.3|320.8|321.5|319.8|0
1591147200000|2020-06-03 01:20:00|321.8|320.3|322|320.5|322.3|320.8|321.5|320|2
1591147500000|2020-06-03 01:25:00|321.8|320.3|321.8|320.3|322|320.5|321.8|320.3|4
1591147800000|2020-06-03 01:30:00|322|320.5|321.8|320.3|322|320.5|321.8|320|0
1591148100000|2020-06-03 01:35:00|321.5|320|321|319.5|321.8|320.3|321|319.5|0
1591148400000|2020-06-03 01:40:00|321.3|319.8|321.5|319.8|321.5|319.8|321|319.5|1
1591148700000|2020-06-03 01:45:00|321.8|320|321.3|319.8|321.8|320.3|321|319.5|0
1591149000000|2020-06-03 01:50:00|321|319.5|320.8|319.3|321.3|319.8|320.8|319.3|0
1591149300000|2020-06-03 01:55:00|320.5|319|320.5|319|320.8|319.3|320.3|318.8|3
1591149600000|2020-06-03 02:00:00|320.3|319.3|320.3|319|321|319.5|320.3|319|0
1591149900000|2020-06-03 02:05:00|320.5|319.3|320.5|319|321|319.3|320.3|319|0
1591150200000|2020-06-03 02:10:00|320.8|319.3|320.5|319|320.8|319.3|320.3|319|0
1591150500000|2020-06-03 02:15:00|320.3|319.3|320.5|319|321|319.3|320.3|319|0
1591150800000|2020-06-03 02:20:00|320.3||320.5||320.8||320.3||0
1591151100000|2020-06-03 02:25:00|320.3|318.8|320.5|319|320.5|319|320.3|318.8|1
1591151400000|2020-06-03 02:30:00|320.3|318.8|319.8|318.3|320.5|319|319.8|318.3|0
1591151700000|2020-06-03 02:35:00|320|318.5|319.3|317.8|320|318.5|319|317.5|0
1591152000000|2020-06-03 02:40:00|319|317.5|320.3|318.5|320.3|318.8|319|317.5|0
1591152300000|2020-06-03 02:45:00|320|318.3|319.8|318|320|318.3|319.3|317.8|0
1591152600000|2020-06-03 02:50:00|319.5|317.8|319.8|318.3|319.8|318.3|319.5|317.8|2
1591152900000|2020-06-03 02:55:00|319.5|318|319.3|317.8|320|318.3|319.3|317.8|0
1591153200000|2020-06-03 03:00:00|319.5|317.5|320.3|318.8|320.5|319|319.3|317.5|1
1591153500000|2020-06-03 03:05:00|320.5|319|320|318.5|320.5|319|319.8|318.3|0
1591153800000|2020-06-03 03:10:00|320.3|318.3|320.5|319|320.5|319|320.3|318.3|0
1591154100000|2020-06-03 03:15:00|320.3|318.8|320.5|319|320.8|319.3|320.3|318.5|0
1591154400000|2020-06-03 03:20:00|320.8|318.8|320.5|319|320.8|319.3|320.3|318.8|1
1591154700000|2020-06-03 03:25:00|320.3|318.8|320.5|319|320.5|319|320.3|318.8|0
1591155000000|2020-06-03 03:30:00|320.3|318.8|320.5|318.8|320.5|319|320.3|318.8|0
1591155300000|2020-06-03 03:35:00|320.3|318.5|320.3|318.5|320.3|318.5|320.3|318.5|0
1591155600000|2020-06-03 03:40:00|320|318.8|319.8|318.3|320|318.8|319.5|318|1
1591155900000|2020-06-03 03:45:00|319.5||319.8||319.8||319.5||0
1591156200000|2020-06-03 03:50:00|319.5|318.8|320|318.3|320.3|318.8|319.5|318.3|0
1591156500000|2020-06-03 03:55:00|319.8|318.5|319.8|318.3|320|318.5|319.8|318.3|0
1591156800000|2020-06-03 04:00:00|||||||||3
1591157100000|2020-06-03 04:05:00|319.5|318|319.8|318.3|319.8|318.3|319.3|318|0
1591157400000|2020-06-03 04:10:00|320|318|319.8|318.3|320|318.3|319.8|318|0
1591157700000|2020-06-03 04:15:00|320|318|319.3|317.8|320|318.3|319.3|317.8|1
1591158000000|2020-06-03 04:20:00|319.5|318|319.5|318|319.5|318|319.5|318|0
1591158600000|2020-06-03 04:30:00|319.8|318.3|319.5|318.3|320|318.3|319.5|318|0
1591158900000|2020-06-03 04:35:00|319.8|318|319.8|318.3|320|318.3|319.5|318|0
1591159200000|2020-06-03 04:40:00|319.5||319.8||319.8||319.5||0
1591159500000|2020-06-03 04:45:00|320|318|319.8|318.3|320|318.3|319.5|318|6
1591159800000|2020-06-03 04:50:00|319.5|318|319.5|318.3|319.5|318.3|319.5|318|1
1591160100000|2020-06-03 04:55:00|319.8||319.5||319.8||319.5||0
1591160400000|2020-06-03 05:00:00|319.8|318|320.3|318.8|320.3|318.8|319.8|318|1
1591160700000|2020-06-03 05:05:00||318.5||318.8||318.8||318.5|0
1591161000000|2020-06-03 05:10:00|320.5|319|320.5|319|320.8|319.3|320.5|319|0
1591161300000|2020-06-03 05:15:00|320.3|319.3|320.5|319|320.5|319.3|320.3|319|1
1591161600000|2020-06-03 05:20:00|320.3|318.8|320.3|318.8|320.3|319|320|318.8|0
1591161900000|2020-06-03 05:25:00||319||318.8||319||318.8|0
1591162200000|2020-06-03 05:30:00|320|319|320.8|319.3|320.8|319.3|320|318.5|15
1591162500000|2020-06-03 05:35:00|320.5|318.8|320.3|318.8|320.5|319|320.3|318.8|7
1591162800000|2020-06-03 05:40:00|320|318.5|320.3|319|320.5|319|320|318.5|3
1591163100000|2020-06-03 05:45:00|320|318.8|320|318.5|320.3|318.8|320|318.5|1
1591163400000|2020-06-03 05:50:00|320.5|318.8|320.5|319|320.5|319|320.3|318.5|17
1591163700000|2020-06-03 05:55:00|320.3|319.3|321.5|320|321.5|320.3|320.3|319|61
1591164000000|2020-06-03 06:00:00|321.8|320.3|320.8|319.3|322.3|321|320.8|319.3|99
1591164300000|2020-06-03 06:05:00|320.5|319.5|320.8|319.3|320.8|319.5|320.3|319|137
1591164600000|2020-06-03 06:10:00|320.5|319.5|321|319.8|321.3|319.8|320.5|319.3|18
1591164900000|2020-06-03 06:15:00|321.3|319.5|321|319.5|321.3|320|320.8|319.3|0
1591165200000|2020-06-03 06:20:00|320.8|319.8|320.8|319.5|320.8|319.8|320.5|319.3|16
1591165500000|2020-06-03 06:25:00|321|319.3|321.3|319.8|321.3|320|320.8|319.3|28
1591165800000|2020-06-03 06:30:00|321|320|321.8|320.5|322|320.8|321|319.8|70
1591166100000|2020-06-03 06:35:00|322|320.8|322|320.8|322.3|321|321.8|320.5|13
1591166400000|2020-06-03 06:40:00|322.3|320.5|321.5|320.3|322.5|321.3|321.3|320|110
1591166700000|2020-06-03 06:45:00|321.3|320|321.8|320.5|322|320.5|321|319.8|11
1591167000000|2020-06-03 06:50:00|322|320.8|322|320.5|322|320.8|321.8|320.5|45
1591167300000|2020-06-03 06:55:00|321.8|320.3|322|320.5|322.3|321|321.8|320.3|67
1591167600000|2020-06-03 07:00:00|321.8|320.3|321.8|320.5|322.5|321.3|321|319.8|36
1591167900000|2020-06-03 07:05:00|322|320.8|321.3|320|322.3|321|321.3|320|40
1591168200000|2020-06-03 07:10:00|321|319.8|320.8|319.5|321.3|320|320.5|319|139
1591168500000|2020-06-03 07:15:00|320.5|319.3|321|319.8|321.5|320.3|320.5|319.3|27
1591168800000|2020-06-03 07:20:00|321.3|320|320.5|319.3|321.3|320|320.3|319|42
1591169100000|2020-06-03 07:25:00|320.3|319|320.3|319|321|319.8|320.3|318.8|79
1591169400000|2020-06-03 07:30:00|320|318.8|320.3|318.8|320.3|319|319.8|318.5|81
1591169700000|2020-06-03 07:35:00|320.5|319|319.5|318.3|320.8|319.5|319.5|318.3|925
1591170000000|2020-06-03 07:40:00|319.8|318.5|318.8|317.5|319.8|318.5|318.8|317.5|122
1591170300000|2020-06-03 07:45:00|318.5|317.3|320|318.8|320|318.8|318.5|317.3|611
1591170600000|2020-06-03 07:50:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.3|62
1591170900000|2020-06-03 07:55:00|319.5|318.3|319.3|318|319.8|318.5|319.3|318|324
1591171200000|2020-06-03 08:00:00|319|317.8|320|318.8|320|318.8|318.5|317.3|260
1591171500000|2020-06-03 08:05:00|319.8|318.5|319.8|318.5|320.5|319|319.5|318.3|50
1591171800000|2020-06-03 08:10:00|320|318.8|319.5|318.3|320|318.8|319.5|318.3|43
1591172100000|2020-06-03 08:15:00|319.8|318.5|319|317.8|319.8|318.5|318.8|317.5|258
1591172400000|2020-06-03 08:20:00|319.3|318|320.3|319|320.3|319|319|317.8|144
1591172700000|2020-06-03 08:25:00|320.5|319.3|318.8|317.5|320.5|319.3|318.8|317.5|510
1591173000000|2020-06-03 08:30:00|319|317.8|319.5|318.3|319.8|318.5|318|316.8|660
1591173300000|2020-06-03 08:35:00|319.8|318.5|319.5|318.3|320|318.8|319.3|318|124
1591173600000|2020-06-03 08:40:00|319.8|318|318.8|317.5|319.8|318.3|318.8|317.5|89
1591173900000|2020-06-03 08:45:00|319|317.8|317.8|316.5|319|317.8|317.8|316.5|228
1591174200000|2020-06-03 08:50:00|318|316.8|317.8|316.5|318|316.8|317.8|316.5|320
1591174500000|2020-06-03 08:55:00|318|317|318.8|317.5|319.3|318|318|316.8|307
1591174800000|2020-06-03 09:00:00|318.5|317.3|319.3|317.8|319.3|318|318.5|317.3|45
1591175100000|2020-06-03 09:05:00|319|318|319.5|318|319.5|318.3|319|317.8|24
1591175400000|2020-06-03 09:10:00|319.3|318.3|319|317.8|319.3|318.3|319|317.8|22
1591175700000|2020-06-03 09:15:00|319.3|318|319.3|318|319.8|318.5|319|317.8|23
1591176000000|2020-06-03 09:20:00|319.5|318.3|320|318.8|320.3|318.8|319.3|318|36
1591176300000|2020-06-03 09:25:00|319.8|318.5|319.5|318|320|318.8|319.5|318|62
1591176600000|2020-06-03 09:30:00|319.3|318.3|319.3|317.8|319.5|318.3|319|317.8|111
1591176900000|2020-06-03 09:35:00|319|318|319.3|318|319.5|318.3|319|317.8|15
1591177200000|2020-06-03 09:40:00|319.5|317.8|318.8|317.5|319.5|318|318.8|317.5|71
1591177500000|2020-06-03 09:45:00|319|317.8|319.3|317.8|319.3|317.8|318.8|317.5|51
1591177800000|2020-06-03 09:50:00|319|317.5|318.5|317.3|319.3|317.8|318.5|317.3|134
1591178100000|2020-06-03 09:55:00|318.3|317|318.3|317|318.5|317.3|318.3|317|543
1591178400000|2020-06-03 10:00:00|318|316.8|313.5|312.3|318|316.8|312.8|311.5|1649
1591178700000|2020-06-03 10:05:00|313.3|312|313.8|312.5|314.3|312.8|311.8|310.3|722
1591179000000|2020-06-03 10:10:00|314|312.3|313.3|312|314|312.5|312.8|311.5|171
1591179300000|2020-06-03 10:15:00|313.5|311.8|311.3|309.8|313.5|312|310.5|309|1798
1591179600000|2020-06-03 10:20:00|311|309.5|312|310.5|312.3|311|310.5|309.3|121
1591179900000|2020-06-03 10:25:00|311.8|310.3|311.5|310.3|312|310.5|311.3|310|97
1591180200000|2020-06-03 10:30:00|311.3|310|313.3|312|313.5|312.3|311.3|310|232
1591180500000|2020-06-03 10:35:00|313.5|312.3|314|312.8|314.3|313|313.3|311.8|645
1591180800000|2020-06-03 10:40:00|314.3|312.5|313|311.8|314.3|312.8|313|311.8|184
1591181100000|2020-06-03 10:45:00|313.3|312|312|310.8|313.5|312.3|312|310.8|333
1591181400000|2020-06-03 10:50:00|311.8|310.5|311.3|310|312|310.8|311.3|309.8|135
1591181700000|2020-06-03 10:55:00|311.5|309.8|312|310.8|312.3|311|309.8|308.5|447
1591182000000|2020-06-03 11:00:00|311.8|310.5|313.3|312|313.5|312.3|311.8|310.5|207
1591182300000|2020-06-03 11:05:00|313.5|311.8|312.5|311|313.5|312.3|312.3|311|119
1591182600000|2020-06-03 11:10:00|312.3|311.3|313.3|311.8|313.5|312|312.3|311|157
1591182900000|2020-06-03 11:15:00|313|312|313|311.8|313.8|312.5|312.5|311|51
1591183200000|2020-06-03 11:20:00|313.3|312|311.3|310|313.3|312|311|309.8|65
1591183500000|2020-06-03 11:25:00|311.5|310.3|311|309.8|311.8|310.5|310.8|309.5|590
1591183800000|2020-06-03 11:30:00|310.8|309.5|312|310.5|312|310.8|310.5|309.3|54
1591184100000|2020-06-03 11:35:00|311.8|310.8|311.8|310.3|312.3|311|310.5|309.3|201
1591184400000|2020-06-03 11:40:00|311.5|310|311|309.8|311.5|310|310.8|309.3|22
1591184700000|2020-06-03 11:45:00|311.3|309.5|311.8|310.5|311.8|310.5|311|309.5|256
1591185000000|2020-06-03 11:50:00|311.5|310.3|311|309.8|312|310.5|311|309.8|58
1591185300000|2020-06-03 11:55:00|310.8|309.5|310|308.8|311|309.5|310|308.8|96
1591185600000|2020-06-03 12:00:00|309.8|308.5|310|308.8|310.8|309.5|309.8|308.5|108
1591185900000|2020-06-03 12:05:00|310.3|308.5|309.8|308.5|310.8|309.5|309.5|308.3|102
1591186200000|2020-06-03 12:10:00|310|308.8|310.8|309.5|311|309.8|310|308.8|157
1591186500000|2020-06-03 12:15:00|311|309.8|311.8|310.5|312|310.8|310.8|309.8|46
1591186800000|2020-06-03 12:20:00|312|310.8|312.5|311.3|312.8|311.5|311.8|310.5|172
1591187100000|2020-06-03 12:25:00|312.8|311|311.3|309.8|312.8|311.3|311.3|309.8|178
1591187400000|2020-06-03 12:30:00|311.5|310|311.3|310|311.8|310.5|311.3|310|53
1591187700000|2020-06-03 12:35:00|311.5|310.3|311|309.8|311.5|310.3|311|309.8|16
1591188000000|2020-06-03 12:40:00|311.3|309.5|311|309.8|311.3|310|310.8|309.5|30
1591188300000|2020-06-03 12:45:00|311.3|309.5|311.8|310.3|312|310.8|311|309.5|31
1591188600000|2020-06-03 12:50:00|311.5|310|311.8|310.5|311.8|310.5|311|309.5|33
1591188900000|2020-06-03 12:55:00|312|310.3|311.5|310|312|310.8|311.3|310|15
1591189200000|2020-06-03 13:00:00|311.3|310.3|312.3|310.8|312.8|311.5|311.3|310.3|56
1591189500000|2020-06-03 13:05:00|312|310.5|311|309.8|312|310.8|310.3|309|241
1591189800000|2020-06-03 13:10:00|311.3|310|312|310.8|312.3|311|311.3|309.8|53
1591190100000|2020-06-03 13:15:00|311.8|310.5|312.5|311|312.8|311.3|311.8|310.5|162
1591190400000|2020-06-03 13:20:00|312.3|311.3|312.3|311|313|311.8|312|310.8|159
1591190700000|2020-06-03 13:25:00|312.5|311.3|311.8|310.3|312.8|311.5|311.5|310.3|54
1591191000000|2020-06-03 13:30:00|312|310.5|312.3|311|312.8|311.3|311.5|310.3|76
1591191300000|2020-06-03 13:35:00|312.5|311.3|311.5|310.3|312.5|311.3|310.5|309.3|119
1591191600000|2020-06-03 13:40:00|311.8|310|312|310.8|312.8|311.5|311.5|310|41
1591191900000|2020-06-03 13:45:00|312.3|310.5|311|309.5|312.5|311|310.8|309.5|189
1591192200000|2020-06-03 13:50:00|310.8|309.8|311|309.8|312.8|311.5|310.8|309.5|1709
1591192500000|2020-06-03 13:55:00|311.3|309.5|311|309.5|311.3|310|310.8|309.3|675
1591192800000|2020-06-03 14:00:00|311.3|309.8|311.8|310.5|312.3|311|311|309.8|83
1591193100000|2020-06-03 14:05:00|312|310.8|312.3|311|312.5|311.3|311.8|310.5|43
1591193400000|2020-06-03 14:10:00|312.5|311.3|312|310.5|313|311.8|311.5|310.3|145
1591193700000|2020-06-03 14:15:00|312.3|310.8|311.8|310.5|313|311.5|311.8|310.3|240
1591194000000|2020-06-03 14:20:00|311.5|310.3|311|309.8|311.5|310.5|310.8|309.5|187
1591194300000|2020-06-03 14:25:00|310.8|309.5|310.8|309.3|311|309.5|310.3|308.8|752
1591194600000|2020-06-03 14:30:00|310.5|309|309|307.8|311|309.5|308|306.8|729
1591194900000|2020-06-03 14:35:00|308.8|307.5|306.8|305.5|309|307.8|304.8|303.5|1237
1591195200000|2020-06-03 14:40:00|307|305.8|307.3|306|307.8|306.5|306.3|305|315
1591195500000|2020-06-03 14:45:00|307.5|305.8|307.3|306|307.5|306.3|307|305.8|274
1591195800000|2020-06-03 14:50:00|307.5|306.3|310.5|309.3|310.5|309.3|307|305.8|228
1591196100000|2020-06-03 14:55:00|310.8|309.5|310.3|309|311.8|310.5|308.8|307.5|677
1591196400000|2020-06-03 15:00:00|310|308.5|308.8|307.3|310|308.8|308.5|307|2239
1591196700000|2020-06-03 15:05:00|308.5|307.5|309.3|308|309.8|308.3|308|306.8|221
1591197000000|2020-06-03 15:10:00|309|307.8|310.8|309.5|311|309.8|308.5|307.3|1203
1591197300000|2020-06-03 15:15:00|311|309.8|310.3|309|312.5|311.3|310.3|308.8|432
1591197600000|2020-06-03 15:20:00|310.5|309.3|309.8|308.3|311.5|310.3|309.5|308.3|365
1591197900000|2020-06-03 15:25:00|309.5|308.5|307.5|306.3|309.8|308.5|307.5|306.3|2269
1591198200000|2020-06-03 15:30:00|307.8|306.5|309|307.5|309.8|308.5|307.5|306.3|425
1591198500000|2020-06-03 15:35:00|308.8|307.8|307.5|306.3|308.8|307.8|307|305.8|178
1591198800000|2020-06-03 15:40:00|307.8|306|306.3|304.8|307.8|306.5|306.3|304.8|690
1591199100000|2020-06-03 15:45:00|306.5|305|306.3|305|307|305.5|305.8|304.5|74
1591199400000|2020-06-03 15:50:00|306.5|305.3|305.5|304.3|306.5|305.3|305.5|304|142
1591199700000|2020-06-03 15:55:00|305.8|304|306.5|305|306.8|305.5|305.5|304|68
1591200000000|2020-06-03 16:00:00|306.3|305.3|305.8|304.5|306.5|305.3|305.8|304.3|98
1591200300000|2020-06-03 16:05:00|306|304.3|305.3|304|306|304.5|305|303.8|112
1591200600000|2020-06-03 16:10:00|305|303.8|305.3|304|305.5|304.3|304.8|303.5|93
1591200900000|2020-06-03 16:15:00|305|303.8|305|303.8|305.5|304.3|304.5|303.3|122
1591201200000|2020-06-03 16:20:00|304.8|303.5|305.5|304.3|305.5|304.3|304.5|303.3|85
1591201500000|2020-06-03 16:25:00|305.8|304.5|305.5|304.3|305.8|304.5|305.3|304|14
1591201800000|2020-06-03 16:30:00|305.8|304.5|306|304.5|306.3|305|305.5|304|132
1591202100000|2020-06-03 16:35:00|305.8|304.8|306|304.8|306.3|305|305.5|304.3|329
1591202400000|2020-06-03 16:40:00|306.3|304.5|306.8|305.3|306.8|305.5|305.8|304.5|379
1591202700000|2020-06-03 16:45:00|306.5|305|306.5|305.3|306.5|305.3|305.8|304.5|14
1591203000000|2020-06-03 16:50:00|306.8|305.5|306.8|305.5|307.3|306|306.5|305.3|83
1591203300000|2020-06-03 16:55:00|307|305.8|307|305.8|307.3|306|306.8|305.5|143
1591203600000|2020-06-03 17:00:00|307.3|306|307.3|306|307.5|306.3|306.8|305.5|2
1591203900000|2020-06-03 17:05:00|307|305.8|307.8|306.5|308|306.5|307|305.8|13
1591204200000|2020-06-03 17:10:00|308|306.8|308|306.8|308|306.8|307.5|306.3|2
1591204500000|2020-06-03 17:15:00|307.8|306.5|307.8|306.3|308|306.8|307.5|306|150
1591204800000|2020-06-03 17:20:00|307.5|306.5|308.5|307.3|308.8|307.5|307.5|306.3|56
1591205100000|2020-06-03 17:25:00|308.8|307.5|308.8|307.5|309.3|308|308.5|307.3|858
1591205400000|2020-06-03 17:30:00|308.5|307.3|308.8|307.5|309.5|308.3|308.5|307.3|154
1591205700000|2020-06-03 17:35:00|308.5|307.3|308.5|307.3|308.8|307.5|308.3|307|18
1591206000000|2020-06-03 17:40:00|308.3|307|308.8|307.3|308.8|307.5|308|306.5|8
1591206300000|2020-06-03 17:45:00|308.5|307|309|307.5|309|307.5|308.3|307|11
1591206600000|2020-06-03 17:50:00|308.8|307.3|309|307.8|309.3|308|308.3|307|62
1591206900000|2020-06-03 17:55:00|309.3|307.5|309|307.8|309.3|307.8|308.8|307.5|3
1591207200000|2020-06-03 18:00:00|308.8|307.5|308|306.8|309.8|308.5|308|306.5|540
1591207500000|2020-06-03 18:05:00|308.3|307|309|307.8|309.3|307.8|308|306.5|5
1591207800000|2020-06-03 18:10:00|308.8|307.5|308.8|307.5|309|307.8|308.3|307|5
1591208100000|2020-06-03 18:15:00|308.5|307.3|308.8|307.5|309.3|308|308.5|307.3|7
1591208400000|2020-06-03 18:20:00|308.5|307.3|309|307.8|309.3|308|308.5|307.3|218
1591208700000|2020-06-03 18:25:00|309.3|308|310.5|309|310.5|309.3|308|306.8|106
1591209000000|2020-06-03 18:30:00|310.3|308.8|310.5|309|310.8|309.5|310|308.5|47
1591209300000|2020-06-03 18:35:00|310.3|308.8|310.8|309.5|311.5|310.3|310.3|308.8|92
1591209600000|2020-06-03 18:40:00|311|309.8|311.5|310.3|312|310.8|311|309.8|900
1591209900000|2020-06-03 18:45:00|311.8|310.5|311.3|309.8|312|310.5|311|309.8|2
1591210200000|2020-06-03 18:50:00|311|309.5|310.8|309.5|311.3|309.8|310.8|309.3|10
1591210500000|2020-06-03 18:55:00|310.5|309.3|311|309.5|311|309.8|310.5|309|4
1591210800000|2020-06-03 19:00:00|310.8|309.3|311|309.5|311.5|310|310.8|309.3|8
1591211100000|2020-06-03 19:05:00|310.8|309.3|310|308.8|311|309.5|310|308.8|29
1591211400000|2020-06-03 19:10:00|310.3|308.5|309.8|308.5|310.3|308.8|309.8|308.5|1
1591211700000|2020-06-03 19:15:00|310|308.3|308|306.5|310|308.3|307.8|306.5|20
1591212000000|2020-06-03 19:20:00|307.5|306.3|308|306.5|308|306.5|304|302.8|579
1591212300000|2020-06-03 19:25:00|307.8|306.3|306.8|305.3|307.8|306.5|306.8|305.3|45
1591212600000|2020-06-03 19:30:00|307|305.5|309.8|308.3|311|309.8|306.3|305|122
1591212900000|2020-06-03 19:35:00|309.5|308|308.5|307|309.5|308.3|308|306.8|9
1591213200000|2020-06-03 19:40:00|308.3|306.8|309|307.5|309|307.8|308.3|306.8|3
1591213500000|2020-06-03 19:45:00|308.8|307.3|309|307.5|309|307.8|308.5|307|0
1591213800000|2020-06-03 19:50:00|309.3|307.8|309.3|307.8|309.5|308.3|309|307.8|4
1591214100000|2020-06-03 19:55:00|309|308|308.5|307|309|308|308.5|307|2
1591214400000|2020-06-03 20:00:00|308.8|307.3|308|306.5|308.8|307.3|307.5|306|37
1591214700000|2020-06-03 20:05:00|307.8|306.8|307.8|306.3|308|306.8|307.5|306|0
1591215000000|2020-06-03 20:10:00|307.5|306|307.3|305.8|307.8|306|307|305.8|0
1591215300000|2020-06-03 20:15:00|307|305.5|308|306.5|308.3|307|306.8|305.5|3
1591215600000|2020-06-03 20:20:00|308.3|306.8|307.8|306.5|308.3|307|307.8|306.5|0
1591215900000|2020-06-03 20:25:00|308|306.3|307.8|306.5|308|306.5|307.3|306|1
1591216200000|2020-06-03 20:30:00|308|306.3|307.8|306.3|308|306.5|307.3|306|4
1591216500000|2020-06-03 20:35:00|307.5|306|307.8|306.3|307.8|306.5|307.3|306|1
1591216800000|2020-06-03 20:40:00|307.5|306|307.3|305.8|307.8|306.3|307|305.5|1
1591217100000|2020-06-03 20:45:00|307|305.5|306.8|305.5|307.3|305.8|306.5|305.3|5
1591217400000|2020-06-03 20:50:00|307|305.8|307.8|306.3|307.8|306.3|306.8|305.5|2
1591217700000|2020-06-03 20:55:00|307.5|306|308.3|306.5|308.3|306.8|307.5|306|13
1591218000000|2020-06-03 21:00:00|308.5||308.3||308.5||308.3||0
1591218900000|2020-06-03 21:15:00|308||308||308||308||0
1591219200000|2020-06-03 21:20:00||306||306||306||306|0
1591221000000|2020-06-03 21:50:00|308.3||308.3||308.3||308.3||0
1591221300000|2020-06-03 21:55:00|308||308||308.3||308||0
1591232400000|2020-06-04 01:00:00|309|307.8|309.3|307.8|309.3|308|308.8|307.5|0
1591232700000|2020-06-04 01:05:00|309|308|309|307.5|309.3|308|309|307.5|0
1591233000000|2020-06-04 01:10:00|308.8|307.3|309|307.5|309.3|307.8|308.8|307.3|0
1591233300000|2020-06-04 01:15:00|309.3|307.8|309.8|308.3|309.8|308.3|308.8|307.3|0
1591233600000|2020-06-04 01:20:00|309.5|308|309.3|307.8|309.8|308.3|309|307.8|0
1591233900000|2020-06-04 01:25:00|309.5|308|309.5|308|309.8|308.3|309.5|308|0
1591234200000|2020-06-04 01:30:00|309.8|308.3|309.3|307.8|309.8|308.5|309|307.5|7
1591234500000|2020-06-04 01:35:00|309|307.5|309|307.3|309.3|307.8|308.8|307.3|3
1591234800000|2020-06-04 01:40:00|308.8|307.5|308.8|307.3|309|307.8|308.5|307|0
1591235100000|2020-06-04 01:45:00|308.5|307|309|307.5|309|307.5|308.5|307|0
1591235400000|2020-06-04 01:50:00|309.3|307.8|309|307.5|309.3|307.8|309|307.5|0
1591235700000|2020-06-04 01:55:00|308.8|307.3|308.5|307|309|307.5|308.5|307|1
1591236000000|2020-06-04 02:00:00|308.3|306.8|307.8|306.3|308.5|307|307.8|306.3|0
1591236300000|2020-06-04 02:05:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|5
1591236600000|2020-06-04 02:10:00|308.5|307|308.3|306.8|308.5|307.3|308|306.5|671
1591236900000|2020-06-04 02:15:00|308|306.5|308.5|306.8|308.5|307|307.8|306.3|0
1591237200000|2020-06-04 02:20:00|308.3|307|308.5|307|308.5|307|308.3|306.8|0
1591237500000|2020-06-04 02:25:00|308.3|306.8|308.5|307|308.5|307|308.3|306.8|0
1591237800000|2020-06-04 02:30:00|308.3|306.8|308.5|306.8|308.8|307|308.3|306.8|0
1591238100000|2020-06-04 02:35:00|308.3|307|308.5|307|308.5|307|308|306.5|5
1591238400000|2020-06-04 02:40:00|308.3|306.8|308.5|307|308.8|307.3|308.3|306.8|0
1591238700000|2020-06-04 02:45:00|308.3|306.8|308.3|306.8|308.5|307|308.3|306.8|0
1591239000000|2020-06-04 02:50:00|308.5|307|308.5|306.8|308.8|307|308.3|306.8|0
1591239300000|2020-06-04 02:55:00|308.8|307|308.5|307|308.8|307.3|308.5|307|0
1591239600000|2020-06-04 03:00:00|308.8|307.3|308.8|307|308.8|307.3|308.5|307|0
1591239900000|2020-06-04 03:05:00|308.5|306.8|308|306.5|308.5|306.8|308|306.5|0
1591240200000|2020-06-04 03:10:00|308.3|306.3|308.3|306.8|308.5|307|308.3|306.3|0
1591240500000|2020-06-04 03:15:00|308|306.5|307.5|306|308.3|306.8|307.3|306|0
1591240800000|2020-06-04 03:20:00|307.3|306.3|307.3|306|307.8|306.3|307.3|306|0
1591241100000|2020-06-04 03:25:00|307|305.5|307.3|305.5|307.3|305.8|306.8|305.3|33
1591241400000|2020-06-04 03:30:00|307|305.8|307|305.8|307.3|305.8|306.5|305|0
1591241700000|2020-06-04 03:35:00|307.3|305.5|307.3|306|307.3|306|307.3|305.5|4
1591242000000|2020-06-04 03:40:00||305.8||306||306||305.8|0
1591242300000|2020-06-04 03:45:00|307.5|305.8|307.8|306.3|307.8|306.3|307.5|305.8|2
1591242600000|2020-06-04 03:50:00|307.5|306|307.5|306.3|307.5|306.3|307.5|306|0
1591242900000|2020-06-04 03:55:00|307.8|306|307.8|306.3|307.8|306.5|307.8|306|0
1591243200000|2020-06-04 04:00:00|308|306.5|308.3|306.8|308.3|306.8|308|306.3|1
1591243500000|2020-06-04 04:05:00|308.5|307|308.5|307|308.5|307|308.5|307|0
1591243800000|2020-06-04 04:10:00|308.3|306.8|308.3|306.8|308.5|307|308|306.5|3
1591244100000|2020-06-04 04:15:00|308|306.5|308|306.5|308.3|306.8|307.8|306.3|1
1591244400000|2020-06-04 04:20:00|308.3|306.8|308.3|306.8|308.3|307|308.3|306.8|6
1591244700000|2020-06-04 04:25:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|0
1591245000000|2020-06-04 04:30:00|308|306.5|308|306.5|308|306.5|308|306.5|0
1591245300000|2020-06-04 04:35:00|307.8|306.8|308|306.5|308|306.8|307.8|306.5|6
1591245600000|2020-06-04 04:40:00|307.8|306.3|308|306.5|308|306.5|307.8|306.3|0
1591245900000|2020-06-04 04:45:00|307.8|306.8|307.8|306.5|308|306.8|307.8|306.5|0
1591246200000|2020-06-04 04:50:00|308|306.3|307.8|306.3|308|306.3|307.8|306.3|0
1591246500000|2020-06-04 04:55:00|308|306.5|308|306.8|308|306.8|308|306.5|0
1591246800000|2020-06-04 05:00:00|307.8|306.5|308.3|306.5|308.3|306.8|307.8|306.5|1
1591247100000|2020-06-04 05:05:00|308|306.8|308.3|306.8|308.3|306.8|308|306.8|0
1591247400000|2020-06-04 05:10:00|308|307|308.3|307|308.3|307|308|306.8|0
1591247700000|2020-06-04 05:15:00|308.5|306.8|308.3|306.8|308.5|307|308.3|306.8|0
1591248000000|2020-06-04 05:20:00|308|306.5|308.3|306.8|308.3|306.8|308|306.5|3
1591248300000|2020-06-04 05:25:00|308.5|307|308.3|307|308.5|307|308.3|306.8|11
1591248600000|2020-06-04 05:30:00|308.5|307.3|308|306.5|308.5|307.3|307.8|306.3|2
1591248900000|2020-06-04 05:35:00|308.3|306.8|308.3|306.8|308.3|306.8|308|306.8|0
1591249200000|2020-06-04 05:40:00|308|306.5|308|306.8|308.3|306.8|308|306.5|1
1591249500000|2020-06-04 05:45:00|308.5|307|308.3|307|308.5|307|308.3|306.8|5
1591249800000|2020-06-04 05:50:00|308|306.5|308.3|306.5|308.3|306.8|308|306.5|6
1591250100000|2020-06-04 05:55:00|308|306.8|308.3|306.8|308.3|306.8|308|306.5|0
1591250400000|2020-06-04 06:00:00|308.5|307|308.5|307|309|307.5|308.3|306.8|37
1591250700000|2020-06-04 06:05:00|308.8|307.3|308|306.8|308.8|307.3|308|306.5|1
1591251000000|2020-06-04 06:10:00|308.3|306.5|307.5|306|308.3|306.8|307.3|305.8|0
1591251300000|2020-06-04 06:15:00|307.3|305.8|307.3|306|307.8|306.3|307.3|305.8|5
1591251600000|2020-06-04 06:20:00|307.5|306.3|308|306.8|308.5|307|307.5|306.3|6
1591251900000|2020-06-04 06:25:00|308.3|307|308.5|307|308.8|307.3|308|306.8|14
1591252200000|2020-06-04 06:30:00|308.3|307.3|308.8|307.3|308.8|307.5|308.3|307|34
1591252500000|2020-06-04 06:35:00|309|307.5|308.8|307.3|309|307.8|308.8|307.3|2
1591252800000|2020-06-04 06:40:00|308.5|307.5|308|306.5|309|307.5|308|306.5|6
1591253100000|2020-06-04 06:45:00|307.8|306.8|308.5|307|308.5|307.3|307.5|306|16
1591253400000|2020-06-04 06:50:00|308.3|307.3|309|307.8|309|307.8|308.3|307|19
1591253700000|2020-06-04 06:55:00|309.3|307.5|309|307.5|309.3|308|308.8|307.3|4
1591254000000|2020-06-04 07:00:00|308.8|307.3|308|306.8|309.5|308|308|306.8|566
1591254300000|2020-06-04 07:05:00|307.8|306.5|307.5|306.3|308.3|306.8|307.3|306|118
1591254600000|2020-06-04 07:10:00|307.8|306.5|307.5|306.3|307.8|306.5|307.3|306|6
1591254900000|2020-06-04 07:15:00|307.3|306|307.3|306|307.5|306.3|307|305.8|67
1591255200000|2020-06-04 07:20:00|307.5|305.8|307|305.8|307.5|305.8|306.5|305.3|95
1591255500000|2020-06-04 07:25:00|307.3|306|306.3|304.8|307.5|306|306|304.8|284
1591255800000|2020-06-04 07:30:00|306|305|306.8|305.5|306.8|305.5|305.8|304.5|200
1591256100000|2020-06-04 07:35:00|306.5|305.3|307.3|306|307.5|306.3|306.5|305.3|126
1591256400000|2020-06-04 07:40:00|307.5|305.8|307|305.8|307.5|306.3|307|305.8|29
1591256700000|2020-06-04 07:45:00|307.3|306|306.8|305.5|307.3|306|306.8|305.3|28
1591257000000|2020-06-04 07:50:00|307|305.8|306.5|305.3|307|305.8|306.5|305.3|144
1591257300000|2020-06-04 07:55:00|306.8|305.5|307.5|306.3|307.8|306.5|306.5|305.3|41
1591257600000|2020-06-04 08:00:00|307.8|306.5|307.8|306.5|308.3|306.8|307.5|306.3|93
1591257900000|2020-06-04 08:05:00|308|306.3|309|307.5|309.3|308|307.8|306.3|279
1591258200000|2020-06-04 08:10:00|308.8|307.8|308.8|307.5|309.3|307.8|308.8|307.3|13
1591258500000|2020-06-04 08:15:00|309|307.8|310|308.8|310|308.8|308.8|307.8|78
1591258800000|2020-06-04 08:20:00|309.8|308.5|309.3|307.8|309.8|308.8|308.5|307.3|1305
1591259100000|2020-06-04 08:25:00|309.5|308|310|308.8|310|308.8|309.3|307.8|253
1591259400000|2020-06-04 08:30:00|309.8|308.5|310.3|309|310.5|309.3|309.3|308|1151
1591259700000|2020-06-04 08:35:00|310.5|309.3|309.3|308|310.5|309.3|309.3|308|275
1591260000000|2020-06-04 08:40:00|309.5|307.8|309.8|308.3|310|308.8|309|307.8|420
1591260300000|2020-06-04 08:45:00|309.5|308.5|309.5|308|309.8|308.5|309.3|308|167
1591260600000|2020-06-04 08:50:00|309.8|308.3|309.8|308.5|310.3|309|309.5|308|26
1591260900000|2020-06-04 08:55:00|310|308.3|310|308.8|310|308.8|309.5|308|23
1591261200000|2020-06-04 09:00:00|310.3|309|308.8|307.5|310.3|309|308.8|307.5|1117
1591261500000|2020-06-04 09:05:00|308.5|307.3|308|306.8|309.3|308|308|306.8|69
1591261800000|2020-06-04 09:10:00|307.8|306.5|307.8|306.5|307.8|306.8|307.3|306|460
1591262100000|2020-06-04 09:15:00|307.5|306.3|307.5|306|307.5|306.5|306.8|305.5|48
1591262400000|2020-06-04 09:20:00|307.3|305.8|306.3|305|307.5|305.8|305.8|304.5|100
1591262700000|2020-06-04 09:25:00|306.5|304.8|307.3|305.8|307.3|305.8|306.3|304.8|8
1591263000000|2020-06-04 09:30:00|307|305.5|307.3|306|307.3|306|307|305.5|684
1591263300000|2020-06-04 09:35:00|307.5|305.8|307.3|305.8|307.5|306.3|307|305.8|41
1591263600000|2020-06-04 09:40:00|307|306|307.3|305.8|307.3|306|306.8|305.5|42
1591263900000|2020-06-04 09:45:00|307|306|307.3|306|307.5|306.3|307|305.8|769
1591264200000|2020-06-04 09:50:00|307.5|306.3|307.5|306.3|307.8|306.5|307.3|306|50
1591264500000|2020-06-04 09:55:00|307.3|306|307.5|306.3|307.5|306.3|307.3|306|73
1591264800000|2020-06-04 10:00:00|307.8|306.5|307|305.8|307.8|306.5|307|305.8|219
1591265100000|2020-06-04 10:05:00|307.3|306|307.5|306|307.8|306.5|307|305.5|201
1591265400000|2020-06-04 10:10:00|307.3|306.3|307.3|305.8|307.5|306.3|307|305.8|900
1591265700000|2020-06-04 10:15:00|307|306|306.5|305|307.3|306|306.3|305|696
1591266000000|2020-06-04 10:20:00|306.3|304.8|305.8|304.5|306.5|305|305.8|304.5|48
1591266300000|2020-06-04 10:25:00|305.5|304.3|306.8|305.5|307|305.8|305.3|304|153
1591266600000|2020-06-04 10:30:00|307|305.8|307|305.5|307.5|306.3|306.8|305.5|103
1591266900000|2020-06-04 10:35:00|306.8|305.8|306.5|305.3|307.3|305.8|306.5|305.3|9
1591267200000|2020-06-04 10:40:00|306.3|305|306|304.8|306.5|305.3|306|304.5|123
1591267500000|2020-06-04 10:45:00|306.3|305|305.8|304.5|306.3|305|305.8|304.5|52
1591267800000|2020-06-04 10:50:00|306|304.8|306.8|305.5|307.5|306.3|306|304.8|588
1591268100000|2020-06-04 10:55:00|306.5|305.3|306.3|305|306.8|305.3|306|304.5|266
1591268400000|2020-06-04 11:00:00|306.5|305.3|306.5|305|307|305.8|306.3|305|36
1591268700000|2020-06-04 11:05:00|306.8|305.3|307.8|306.5|307.8|306.5|306.8|305.3|759
1591269000000|2020-06-04 11:10:00|308|306.8|307.8|306.5|308.3|307|307.8|306.3|34
1591269300000|2020-06-04 11:15:00|307.5|306.3|307.5|306.3|307.8|306.5|307.5|306.3|32
1591269600000|2020-06-04 11:20:00|307.8|306.5|308|306.8|308.3|306.8|307.5|306.3|48
1591269900000|2020-06-04 11:25:00|308.3|307|307.8|306.5|308.3|307|307.3|306|6
1591270200000|2020-06-04 11:30:00|308|306.3|308|306.5|308|306.8|307.5|306.3|12
1591270500000|2020-06-04 11:35:00|307.8|306.8|307|305.5|307.8|306.8|307|305.5|5
1591270800000|2020-06-04 11:40:00|307.3|305.8|306.8|305.3|307.3|306|306.5|305.3|2
1591271100000|2020-06-04 11:45:00|307|305.5|307.3|306|307.8|306.5|307|305.5|29
1591271400000|2020-06-04 11:50:00|307.5|306.3|309|307.5|309|307.5|307.3|306|71
1591271700000|2020-06-04 11:55:00|308.8|307.8|309.3|307.8|309.3|308|308.8|307.5|4
1591272000000|2020-06-04 12:00:00|309|308|308.8|307.5|309.3|308|308.3|306.8|17
1591272300000|2020-06-04 12:05:00|309|307.8|308.5|307|309|307.8|308|306.8|17
1591272600000|2020-06-04 12:10:00|308.3|306.8|308|306.8|308.3|307|307.5|306|176
1591272900000|2020-06-04 12:15:00|308.3|307|308.5|307.3|308.8|307.5|308.3|307|289
1591273200000|2020-06-04 12:20:00|308.3|307|308.5|307|308.5|307.3|308.3|306.8|18
1591273500000|2020-06-04 12:25:00|308.8|307.3|307.5|306|308.8|307.3|307.5|306|163
1591273800000|2020-06-04 12:30:00|307.3|305.8|306.3|304.8|307.5|306.3|306.3|304.8|115
1591274100000|2020-06-04 12:35:00|306.5|305|306.8|305.5|307|305.8|306|304.8|171
1591274400000|2020-06-04 12:40:00|306.5|305.3|305|303.8|306.8|305.3|304.8|303.5|365
1591274700000|2020-06-04 12:45:00|305.3|304|305|303.5|305.5|304.3|304.8|303.5|1119
1591275000000|2020-06-04 12:50:00|305.3|303.8|305|303.8|305.3|304|304.8|303.5|38
1591275300000|2020-06-04 12:55:00|305.3|303.5|305.8|304.5|305.8|304.5|304.8|303.5|101
1591275600000|2020-06-04 13:00:00|306|304.8|306.8|305.3|307|305.8|305.5|304.3|275
1591275900000|2020-06-04 13:05:00|306.5|305|306.8|305.5|307.5|306.3|306.3|305|75
1591276200000|2020-06-04 13:10:00|307|305.8|306.8|305.5|307|305.8|306.5|305|31
1591276500000|2020-06-04 13:15:00|307|305.8|306.5|305|307.8|306.5|306.3|304.8|105
1591276800000|2020-06-04 13:20:00|306.3|304.8|306|304.8|307|305.8|306|304.8|214
1591277100000|2020-06-04 13:25:00|306.3|305|305.3|304|306.3|305|305|303.8|262
1591277400000|2020-06-04 13:30:00|305|303.8|304.8|303.5|305.3|304|304.5|303.3|301
1591277700000|2020-06-04 13:35:00|305|303.8|305|303.5|305.8|304.3|304.8|303.5|392
1591278000000|2020-06-04 13:40:00|305.3|303.8|305|303.8|305.8|304.5|304.8|303.5|116
1591278300000|2020-06-04 13:45:00|304.8|303.5|304.8|303.5|305|303.8|304.5|303.3|257
1591278600000|2020-06-04 13:50:00|304.5|303.3|305.5|304|307.8|306.5|304.5|303.3|443
1591278900000|2020-06-04 13:55:00|305.8|304.3|305.3|303.8|305.8|304.3|304.8|303.3|106
1591279200000|2020-06-04 14:00:00|305.5|304|306|304.8|306.3|305|305.5|303.8|97
1591279500000|2020-06-04 14:05:00|305.5|304.5|306|304.5|306.3|305|305|303.8|112
1591279800000|2020-06-04 14:10:00|306.3|304.8|306.5|305|306.5|305|305.3|303.8|50
1591280100000|2020-06-04 14:15:00|306.3|305.3|306.3|304.8|306.8|305.3|306|304.5|108
1591280400000|2020-06-04 14:20:00|306.5|305|305.3|304|306.5|305|305|303.8|229
1591280700000|2020-06-04 14:25:00|305|303.8|305.3|304|305.3|304|305|303.5|84
1591281000000|2020-06-04 14:30:00|305.5|303.8|305.3|304|305.8|304.5|305.3|303.8|228
1591281300000|2020-06-04 14:35:00|305.5|304.3|305.3|304|305.8|304.5|304.8|303.5|1837
1591281600000|2020-06-04 14:40:00|305.5|303.8|305|303.8|306.3|304.8|305|303.8|66
1591281900000|2020-06-04 14:45:00|305.3|304|305.3|304|305.5|304.3|305|303.5|369
1591282200000|2020-06-04 14:50:00|305|303.8|304.5|303.3|305.3|304|304.5|303.3|145
1591282500000|2020-06-04 14:55:00|304.8|303.5|304.3|303|305.3|303.8|304.3|303|163
1591282800000|2020-06-04 15:00:00|304.5|302.8|304|302.8|304.5|303|303.8|302.3|447
1591283100000|2020-06-04 15:05:00|304.3|302.5|304.5|303.3|304.8|303.5|304|302.5|1979
1591283400000|2020-06-04 15:10:00|304.8|303.5|303.5|302.3|305.5|304.3|303|301.8|512
1591283700000|2020-06-04 15:15:00|303.8|302|303|301.8|304.3|302.8|303|301.5|307
1591284000000|2020-06-04 15:20:00|303.3|302|304.8|303.3|305.8|304.5|303.3|302|1688
1591284300000|2020-06-04 15:25:00|304.5|303.5|303|301.8|304.8|303.5|302.5|301.3|973
1591284600000|2020-06-04 15:30:00|303.3|302|304.3|303|304.8|303.3|303|301.8|429
1591284900000|2020-06-04 15:35:00|304.5|302.8|305.5|304.3|305.5|304.3|304|302.8|140
1591285200000|2020-06-04 15:40:00|305.3|304|305.8|304.3|305.8|304.5|305.3|304|61
1591285500000|2020-06-04 15:45:00|306|304.5|306|304.5|306.8|305.5|306|304.5|219
1591285800000|2020-06-04 15:50:00|306.3|304.8|306|304.8|306.3|305|306|304.5|61
1591286100000|2020-06-04 15:55:00|306.3|305|305.5|304.3|306.3|305|305.5|304.3|215
1591286400000|2020-06-04 16:00:00|305.8|304.5|306.3|305|306.5|305.3|305.5|304.3|83
1591286700000|2020-06-04 16:05:00|306.5|305.3|306.3|305|306.5|305.3|306|304.8|50
1591287000000|2020-06-04 16:10:00|306.5|305.3|306|304.8|306.5|305.3|305.8|304.5|0
1591287300000|2020-06-04 16:15:00|306.3|305|306.5|305.3|306.8|305.5|306.3|304.8|48
1591287600000|2020-06-04 16:20:00|306.8|305.5|307|305.8|307|305.8|306.8|305.3|45
1591287900000|2020-06-04 16:25:00|307.3|306|307.3|306|307.5|306.3|307|305.8|12
1591288200000|2020-06-04 16:30:00|307.5|305.8|306.8|305.5|307.5|306|306.8|305.3|13
1591288500000|2020-06-04 16:35:00|307|305.8|307.8|306.3|307.8|306.5|307|305.5|57
1591288800000|2020-06-04 16:40:00|308|306.5|308|306.5|308.3|307|307.5|306.3|79
1591289100000|2020-06-04 16:45:00|307.8|306.8|308.3|307|308.8|307.5|307.8|306.5|51
1591289400000|2020-06-04 16:50:00|308.5|307.3|308.8|307.3|308.8|307.3|308|306.8|18
1591289700000|2020-06-04 16:55:00|308.5|307.5|308.5|307.3|309|307.8|308.5|307.3|27
1591290000000|2020-06-04 17:00:00|308.8|307.5|309|307.8|309.3|308|308.5|307.3|260
1591290300000|2020-06-04 17:05:00|309.3|308|310.3|308.8|310.3|309|309.3|308|63
1591290600000|2020-06-04 17:10:00|310|309|310|308.8|310.5|309.3|310|308.5|428
1591290900000|2020-06-04 17:15:00|310.3|309|310|308.8|310.8|309.3|310|308.8|195
1591291200000|2020-06-04 17:20:00|310.3|309|311|309.8|311|309.8|310.3|309|24
1591291500000|2020-06-04 17:25:00|311.3|310|309.5|308.3|311.5|310.3|309.5|308.3|72
1591291800000|2020-06-04 17:30:00|309.8|308.5|308.8|307.3|309.8|308.5|308.3|307|59
1591292100000|2020-06-04 17:35:00|308.5|307.5|311|309.8|311|309.8|308.5|307.5|50
1591292400000|2020-06-04 17:40:00|310.8|309.5|311.5|310|311.5|310.3|310.8|309.3|41
1591292700000|2020-06-04 17:45:00|311.3|310.3|310.8|309.5|311.5|310.3|310.8|309.5|24
1591293000000|2020-06-04 17:50:00|311|309.8|311.8|310.5|312|310.8|311|309.5|35
1591293300000|2020-06-04 17:55:00|312|310.8|311.8|310.5|312.3|311|311.8|310.5|61
1591293600000|2020-06-04 18:00:00|312|310.8|313|311.8|313.3|312|311.8|310.5|173
1591293900000|2020-06-04 18:05:00|312.8|311.5|312|310.5|313|311.8|311.8|310.5|4
1591294200000|2020-06-04 18:10:00|311.5|310.8|312|310.8|312.5|311.3|311.3|310|187
1591294500000|2020-06-04 18:15:00|312.3|310.5|310.5|309.3|312.5|311.3|310.5|309.3|120
1591294800000|2020-06-04 18:20:00|310.8|309.5|310.8|309.5|311|309.8|310|308.8|94
1591295100000|2020-06-04 18:25:00|311|309.8|311.5|310.3|312|310.8|310.5|309|73
1591295400000|2020-06-04 18:30:00|311.8|310.5|311|309.8|312|310.8|311|309.8|17
1591295700000|2020-06-04 18:35:00|311.3|309.5|311|309.8|311.3|310|310.8|309.3|4
1591296000000|2020-06-04 18:40:00|310.8|309.5|311.3|309.8|311.5|310.3|310.8|309.5|13
1591296300000|2020-06-04 18:45:00|311|310|311|309.8|311.5|310.3|311|309.8|70
1591296600000|2020-06-04 18:50:00|311.3|310|311|309.8|311.3|310|311|309.8|12
1591296900000|2020-06-04 18:55:00|311.3|310|310.5|309.3|311.3|310|310.5|309.3|0
1591297200000|2020-06-04 19:00:00|310.8|309.5|311.3|310|311.3|310|310.5|309.5|3
1591297500000|2020-06-04 19:05:00|311|309.8|311|309.8|311.5|310.3|311|309.8|2
1591297800000|2020-06-04 19:10:00|310.8|309.5|310.8|309.5|311|309.5|310.5|309.3|1
1591298100000|2020-06-04 19:15:00|310.5|309.3|310.3|309|310.8|309.5|310|308.8|3
1591298400000|2020-06-04 19:20:00|310.5|308.8|310.8|309.5|310.8|309.5|310.3|308.8|191
1591298700000|2020-06-04 19:25:00|310.5|309.3|311|309.5|311|309.8|310.5|309.3|10
1591299000000|2020-06-04 19:30:00|310.8|309.8|310.8|309.3|311.3|309.8|310.8|309.3|1
1591299300000|2020-06-04 19:35:00|310.5|309.5|310.5|309|311|309.8|310.3|309|0
1591299600000|2020-06-04 19:40:00|310.3|309.3|310.3|309|310.8|309.5|310.3|309|2
1591299900000|2020-06-04 19:45:00|310.5|309.3|310.5|309.3|310.8|309.5|310.3|309|0
1591300200000|2020-06-04 19:50:00|310.8|309|310.5|309.3|310.8|309.3|310.5|309|11
1591300500000|2020-06-04 19:55:00|310.8|309.5|310.5|309|310.8|309.5|310.3|309|16
1591300800000|2020-06-04 20:00:00|310.3|309.3|311.3|310|311.3|310|310.3|309|5
1591301100000|2020-06-04 20:05:00|311.5|310.3|311.5|310.3|312.3|311|311.3|310|14
1591301400000|2020-06-04 20:10:00|311.3|310|311.8|310.5|312|310.5|311.3|310|1
1591301700000|2020-06-04 20:15:00|312|310.8|312|310.8|312|310.8|311.8|310.5|3
1591302000000|2020-06-04 20:20:00|312.3|311|312.3|311|312.5|311|312|310.8|38
1591302300000|2020-06-04 20:25:00|312|310.8|312|310.8|312.3|310.8|312|310.5|1
1591302600000|2020-06-04 20:30:00|312.3|311|312.3|311|312.5|311|312|311|5
1591302900000|2020-06-04 20:35:00|312.5|310.8|312|310.5|312.5|311|312|310.5|3
1591303200000|2020-06-04 20:40:00|311.8|310.8|312|310.8|312|310.8|311.8|310.5|4
1591303500000|2020-06-04 20:45:00|312.3|311|312.8|311.3|312.8|311.3|311.8|310.5|48
1591303800000|2020-06-04 20:50:00|312.5|311|312.3|311|312.5|311.3|312.3|311|0
1591304100000|2020-06-04 20:55:00|312.5|310.8|312|310.8|312.5|311|311.8|310.5|7
1591304400000|2020-06-04 21:00:00|312.5|310.5|312.5|310.3|312.8|310.5|312.5|310.3|0
1591305300000|2020-06-04 21:15:00||310.5||310.5||310.5||310.5|0
1591305600000|2020-06-04 21:20:00|312.8||312.8||312.8||312.8||0
1591307700000|2020-06-04 21:55:00||310||310||310||310|0
1591318800000|2020-06-05 01:00:00|311.3|309.8|311.5|310|311.8|310.3|311|309.8|0
1591319100000|2020-06-05 01:05:00|311.3|309.8|311.3|309.8|311.5|310|311|309.8|0
1591319400000|2020-06-05 01:10:00|311|310|311.3|309.8|311.3|310|311|309.8|0
1591319700000|2020-06-05 01:15:00|311.5|310|311.3|309.8|311.5|310|311.3|309.8|0
1591320000000|2020-06-05 01:20:00|311.5|310|311.5|310|311.8|310.3|311.3|310|0
1591320300000|2020-06-05 01:25:00|311.3|309.8|311|309.5|311.5|310|311|309.5|0
1591320600000|2020-06-05 01:30:00|311.3|309.8|311|309.5|311.5|310|311|309.5|0
1591320900000|2020-06-05 01:35:00|310.8|309.3|311|309.5|311.3|309.8|310.8|309.3|0
1591321200000|2020-06-05 01:40:00|310.8|309.3|310.8|309.3|310.8|309.3|310.5|309|0
1591321500000|2020-06-05 01:45:00|310.5|309|310.5|309|310.5|309|310.3|308.8|0
1591321800000|2020-06-05 01:50:00|310.3|308.8|310.5|309|310.5|309.3|310.3|308.8|0
1591322100000|2020-06-05 01:55:00|310.8|309.3|310.8|309.3|311|309.3|310.5|309|0
1591322400000|2020-06-05 02:00:00|310.5|309|311.3|309.8|311.3|309.8|310.5|309|0
1591322700000|2020-06-05 02:05:00|311|309.5|311|309.5|311.3|309.8|311|309.5|0
1591323000000|2020-06-05 02:10:00|311.3||311||311.3||310.8||0
1591323300000|2020-06-05 02:15:00|311.3|309.8|311.3|309.8|311.5|309.8|311|309.5|0
1591323600000|2020-06-05 02:20:00|311.5|309.5|311|309.5|311.5|309.5|311|309.5|0
1591323900000|2020-06-05 02:25:00|311.3|309.8|312|310.5|312|310.5|311.3|309.8|8
1591324200000|2020-06-05 02:30:00|312.3|310.8|312|310.8|312.3|310.8|312|310.8|0
1591324500000|2020-06-05 02:35:00|312.3|310.5|312.5|311.3|312.8|311.3|312.3|310.5|6
1591324800000|2020-06-05 02:40:00|312.8|311|312.5|311.3|312.8|311.3|312.5|311|0
1591325100000|2020-06-05 02:45:00|312.8|311.5|312.8|311.5|313|311.5|312.5|311|0
1591325400000|2020-06-05 02:50:00|313|311.8|312.5|311.3|313|311.8|312.5|311|3
1591325700000|2020-06-05 02:55:00|312.8||312.5||312.8||312.5||0
1591326000000|2020-06-05 03:00:00|312.8||312.5||312.8||312.5||0
1591326300000|2020-06-05 03:05:00|312.8|311.5|312.8|311.3|313|311.5|312.5|311.3|12
1591326600000|2020-06-05 03:10:00|313|311.5|313|311.5|313|311.5|312.8|311.5|0
1591326900000|2020-06-05 03:15:00|312.8|311.3|312.8|311.3|313|311.5|312.5|311.3|4
1591327200000|2020-06-05 03:20:00|313|311.5|312.8|311.5|313|311.5|312.8|311.5|0
1591327500000|2020-06-05 03:25:00|313|311.3|313|311.5|313.3|312|312.8|311.3|3
1591327800000|2020-06-05 03:30:00|312.8|311.8|313|311.5|313|311.8|312.8|311.5|0
1591328700000|2020-06-05 03:45:00|312.8|311.3|312.8|311.5|312.8|311.5|312.8|311.3|0
1591329300000|2020-06-05 03:55:00|313|311.8|312.8|311.5|313.3|311.8|312.8|311.5|19
1591329600000|2020-06-05 04:00:00|313|311.8|313.5|312.3|313.5|312.3|312.8|311.5|16
1591329900000|2020-06-05 04:05:00|||||||||40
1591330200000|2020-06-05 04:10:00|314|312.8|313.8|312.3|314.3|312.8|313.8|312.3|20
1591330500000|2020-06-05 04:15:00||312.5||312.5||312.5||312.5|0
1591330800000|2020-06-05 04:20:00|314|312.3|313.8|312.5|314|312.5|313.8|312.3|0
1591331100000|2020-06-05 04:25:00|314||314||314||314||0
1591331400000|2020-06-05 04:30:00|313.8|312.3|314|312.5|314|312.5|313.8|312.3|0
1591332000000|2020-06-05 04:40:00|313.8|312.3|314.3|312.8|314.3|312.8|313.8|312.3|5
1591332300000|2020-06-05 04:45:00|314||314.3||314.3||314||0
1591332600000|2020-06-05 04:50:00|314|313|314|312.5|314.3|313|314|312.5|2
1591332900000|2020-06-05 04:55:00|313.8|312.3|313.8|312.3|314|312.5|313.8|312.3|1
1591333200000|2020-06-05 05:00:00|313.5|312|313.5|312|313.8|312.3|313.5|312|0
1591333500000|2020-06-05 05:05:00|313.8|312.3|313.8|312.3|314|312.5|313.8|312.3|0
1591333800000|2020-06-05 05:10:00|314|312.5|314|312.5|314|312.8|313.8|312.3|2
1591334100000|2020-06-05 05:15:00|314.3|312.8|314|312.5|314.3|312.8|314|312.5|0
1591334400000|2020-06-05 05:20:00|313.8|312.3|313.8|312.3|314|312.5|313.8|312.3|0
1591334700000|2020-06-05 05:25:00||312.5||312.3||312.5||312.3|0
1591335000000|2020-06-05 05:30:00|314|312.5|313.8|312.3|314|312.5|313.8|312.3|0
1591335300000|2020-06-05 05:35:00|313.5|312|313.3|312|313.8|312.5|313.3|311.8|2
1591335600000|2020-06-05 05:40:00|313|311.8|313|311.8|313.3|311.8|312.8|311.5|0
1591335900000|2020-06-05 05:45:00|313.3|312|313.3|311.8|313.8|312.3|313|311.8|2
1591336200000|2020-06-05 05:50:00|313.8|312|313.8|312.3|314.3|312.8|313.5|312|1
1591336500000|2020-06-05 05:55:00|314|312.5|314.5|313|314.5|313|313.8|312.3|14
1591336800000|2020-06-05 06:00:00|314.8|313.3|314.8|313.3|315.3|313.8|314.5|313.3|1
1591337100000|2020-06-05 06:05:00|315|313.5|315|313.5|315.3|313.8|314.8|313.3|70
1591337400000|2020-06-05 06:10:00|314.8|313.8|315.3|314|315.3|314|314.8|313.5|16
1591337700000|2020-06-05 06:15:00|315|313.8|314.8|313.5|315.3|314|314.8|313.5|32
1591338000000|2020-06-05 06:20:00|315|313.8|315|313.8|315|313.8|314.8|313.5|4
1591338300000|2020-06-05 06:25:00|315.3|314|315.5|314.3|315.8|314.5|315.3|314|52
1591338600000|2020-06-05 06:30:00|315.8|314.5|315.3|314|316|314.5|315.3|314|18
1591338900000|2020-06-05 06:35:00|315.5|314.3|315.3|313.8|315.5|314.3|315|313.8|15
1591339200000|2020-06-05 06:40:00|315|314|315|313.8|315.3|314|315|313.8|13
1591339500000|2020-06-05 06:45:00|315.3|314|315.5|314.3|315.8|314.3|315|313.8|5
1591339800000|2020-06-05 06:50:00|315.8|314.5|315.8|314.3|315.8|314.5|315.3|314|8
1591340100000|2020-06-05 06:55:00|315.5|314.5|316|314.8|316.3|315|315.5|314.3|51
1591340400000|2020-06-05 07:00:00|315.8|314.5|315.8|314.5|316.3|314.8|315.5|314.3|14
1591340700000|2020-06-05 07:05:00|316|314.8|316.5|315.3|316.8|315.5|315.8|314.5|49
1591341000000|2020-06-05 07:10:00|316.8|315.5|316.5|315.3|316.8|315.5|316.3|315|16
1591341300000|2020-06-05 07:15:00|316.8|315.5|316.5|315.3|316.8|315.5|316.3|315|40
1591341600000|2020-06-05 07:20:00|316.8|315.5|316.8|315.5|316.8|315.5|316.5|315.3|36
1591341900000|2020-06-05 07:25:00|317|315.8|317|315.8|317.5|316.3|316.8|315.5|502
1591342200000|2020-06-05 07:30:00|317.3|316|318.5|317.3|318.5|317.3|317|315.8|90
1591342500000|2020-06-05 07:35:00|318.3|317|318.5|317.3|319|317.5|318.3|316.8|33
1591342800000|2020-06-05 07:40:00|318.8|317|318.3|317|318.8|317.5|318|316.8|45
1591343100000|2020-06-05 07:45:00|318.5|317.3|318.3|317|318.5|317.3|318.3|317|311
1591343400000|2020-06-05 07:50:00|318.5|316.8|318.5|317.3|318.5|317.3|318.3|316.8|2205
1591343700000|2020-06-05 07:55:00|318.3|317|318.5|317.3|318.8|317.5|318.3|317|142
1591344000000|2020-06-05 08:00:00|318.3|317|318.3|317|318.5|317.3|318.3|316.8|111
1591344300000|2020-06-05 08:05:00|318.5|317.3|318.3|316.8|319.3|318|318.3|316.8|490
1591344600000|2020-06-05 08:10:00|318.5|317|317.3|316|318.5|317|317.3|315.8|171
1591344900000|2020-06-05 08:15:00|317.5|315.8|317.5|316.3|317.5|316.3|316.8|315.3|104
1591345200000|2020-06-05 08:20:00|317.3|316|317.5|316|318.3|316.8|317.3|316|161
1591345500000|2020-06-05 08:25:00|317.3|316.3|316.8|315.5|317.8|316.5|316.5|315.3|174
1591345800000|2020-06-05 08:30:00|316.5|315.3|317.8|316.3|317.8|316.5|316.5|315.3|1163
1591346100000|2020-06-05 08:35:00|317.5|316.5|318.3|316.8|318.5|317.3|317.5|316.3|141
1591346400000|2020-06-05 08:40:00|318|317|319|317.5|319.3|317.8|318|316.8|140
1591346700000|2020-06-05 08:45:00|319.3|317.8|319.3|318|319.5|318.3|318.5|317.3|351
1591347000000|2020-06-05 08:50:00|319.5|318.3|320|318.8|320|318.8|319.5|318.3|546
1591347300000|2020-06-05 08:55:00|320.3|319|320.8|319.5|321.5|320.3|320.3|319|492
1591347600000|2020-06-05 09:00:00|321|319.8|321|319.5|321|319.8|320|318.8|336
1591347900000|2020-06-05 09:05:00|321.3|319.8|320.5|319.3|321.3|320|320.5|319|404
1591348200000|2020-06-05 09:10:00|320.8|319.5|322|320.5|322.5|321.3|320.8|319.3|73
1591348500000|2020-06-05 09:15:00|322.3|320.8|321.8|320.3|322.3|321|321.8|320.3|488
1591348800000|2020-06-05 09:20:00|322|320.5|321.5|320|322|320.8|321.5|320|36
1591349100000|2020-06-05 09:25:00|321.3|319.8|320.5|319|321.5|319.8|320.5|319|47
1591349400000|2020-06-05 09:30:00|320.8|319.3|320|318.8|320.8|319.3|319.8|318.5|17
1591349700000|2020-06-05 09:35:00|320.3|319|321|319.8|321|319.8|320|318.5|42
1591350000000|2020-06-05 09:40:00|321.3|320|321.8|320.5|322|320.8|321|319.8|430
1591350300000|2020-06-05 09:45:00|322|320.8|321.8|320.3|322.3|320.8|321.3|320|80
1591350600000|2020-06-05 09:50:00|321.5|320.5|321.8|320.5|322|320.5|321.5|320|20
1591350900000|2020-06-05 09:55:00|322|320.3|322.5|321|322.8|321.3|321.8|320.3|53
1591351200000|2020-06-05 10:00:00|322.3|321.3|322.3|321|322.5|321.3|321.8|320.5|24
1591351500000|2020-06-05 10:05:00|322.5|320.8|322.5|321.3|323|321.8|322|320.8|267
1591351800000|2020-06-05 10:10:00|322.8|321|322.8|321.3|323|321.8|322.3|321|2527
1591352100000|2020-06-05 10:15:00|323|321.5|322.8|321.5|323|321.8|322.5|321.3|139
1591352400000|2020-06-05 10:20:00|323|321.8|323|321.8|323|321.8|322.8|321.5|139
1591352700000|2020-06-05 10:25:00|322.8|321.5|322.5|321|322.8|321.8|322.5|321|167
1591353000000|2020-06-05 10:30:00|322.3|321.3|323|321.8|323|321.8|322.3|321.3|32
1591353300000|2020-06-05 10:35:00|322.8|321.5|323|321.5|323|321.8|322.8|321.5|1565
1591353600000|2020-06-05 10:40:00|322.8|321.8|323|321.8|323.5|322|322.8|321.5|74
1591353900000|2020-06-05 10:45:00|323.3|322|323.5|322.3|323.8|322.3|323|321.8|144
1591354200000|2020-06-05 10:50:00|323.8|322.5|323.5|322.3|323.8|322.5|323.3|322|44
1591354500000|2020-06-05 10:55:00|323.3|322|323.3|321.8|324|322.8|323|321.8|61
1591354800000|2020-06-05 11:00:00|323.5|322|322.8|321.5|323.5|322|322.5|321.3|695
1591355100000|2020-06-05 11:05:00|323|321.3|322.5|321.3|323|321.5|322.5|321.3|71
1591355400000|2020-06-05 11:10:00|322.8|321.5|323.3|322|323.5|322|322.5|321.3|31
1591355700000|2020-06-05 11:15:00|323.5|322.3|323|321.8|323.8|322.3|323|321.8|50
1591356000000|2020-06-05 11:20:00|323.3|322|322.8|321.3|323.3|322|322.8|321.3|13
1591356300000|2020-06-05 11:25:00|322.5|321.5|322.3|321|322.8|321.5|322.3|321|168
1591356600000|2020-06-05 11:30:00|322|320.8|322|320.8|322.3|321|321.8|320.5|212
1591356900000|2020-06-05 11:35:00|322.3|321|322.5|321.3|322.8|321.5|322|320.8|103
1591357200000|2020-06-05 11:40:00|322.8|321.5|323|321.5|323.3|322|322.8|321.3|120
1591357500000|2020-06-05 11:45:00|322.8|321.3|323.3|322|323.5|322.3|322.5|321.3|87
1591357800000|2020-06-05 11:50:00|323.5|322.3|323.5|322|323.5|322.3|323.3|322|70
1591358100000|2020-06-05 11:55:00|323.3|322.3|324|322.5|324|322.8|323|321.8|245
1591358400000|2020-06-05 12:00:00|323.8|322.3|323.8|322.3|324|322.8|323.5|322.3|25
1591358700000|2020-06-05 12:05:00|323.5|322.5|324|322.5|324|322.8|323.5|322.3|62
1591359000000|2020-06-05 12:10:00|324.3|322.8|325|323.5|325.5|324.3|324.3|322.8|355
1591359300000|2020-06-05 12:15:00|325.3|323.8|325.5|324|325.5|324.3|324.5|323|82
1591359600000|2020-06-05 12:20:00|325.3|323.8|325.8|324.3|325.8|324.5|325|323.8|168
1591359900000|2020-06-05 12:25:00|325.5|324.5|327|325.5|327|325.5|325.5|324.5|118
1591360200000|2020-06-05 12:30:00|327.3|325.8|329|327.5|329|327.5|327|325.8|149
1591360500000|2020-06-05 12:35:00|328.8|327.3|330|328.8|330.3|328.8|328.3|327|534
1591360800000|2020-06-05 12:40:00|330.3|329|330|328.5|332.5|331|329.8|328.5|368
1591361100000|2020-06-05 12:45:00|330.3|328.8|328.3|327|330.5|329.3|328|326.8|525
1591361400000|2020-06-05 12:50:00|328.5|327.3|329.3|328|329.8|328.5|328|326.8|103
1591361700000|2020-06-05 12:55:00|329.5|328.3|329.8|328.5|330|328.8|328.5|327.3|118
1591362000000|2020-06-05 13:00:00|330|328.8|329.5|328.3|330.8|329.3|329.3|328|199
1591362300000|2020-06-05 13:05:00|329.8|328.5|328.8|327.5|330.5|329.3|328.8|327.5|105
1591362600000|2020-06-05 13:10:00|328.5|327.3|328.5|327.3|329.3|328|328.3|327|144
1591362900000|2020-06-05 13:15:00|328.8|327.5|330.3|328.8|330.5|329|328.5|327.3|137
1591363200000|2020-06-05 13:20:00|330.5|329|329.3|328|330.5|329|328.5|327.3|77
1591363500000|2020-06-05 13:25:00|329.5|327.8|328.5|327|329.5|328.3|328.3|327|40
1591363800000|2020-06-05 13:30:00|328.3|327.3|329|327.8|329.8|328.5|328.3|327|68
1591364100000|2020-06-05 13:35:00|329.3|328|328|326.8|329.3|328|327.8|326.5|62
1591364400000|2020-06-05 13:40:00|328.3|326.5|330.5|329.3|330.8|329.5|328|326.5|148
1591364700000|2020-06-05 13:45:00|330.3|329|331|329.5|331|329.8|330|328.5|79
1591365000000|2020-06-05 13:50:00|330.8|329.8|333.3|332|333.5|332|330.5|329|688
1591365300000|2020-06-05 13:55:00|333|331.8|331.5|330.3|333.5|332|331|329.5|99
1591365600000|2020-06-05 14:00:00|331.3|330|333.5|332.3|333.5|332.3|331.3|330|196
1591365900000|2020-06-05 14:05:00|333.8|332.5|333|331.5|333.8|332.5|332.8|331.5|283
1591366200000|2020-06-05 14:10:00|332.8|331.8|332|330.8|332.8|331.8|331.5|330.3|76
1591366500000|2020-06-05 14:15:00|331.8|330.5|331.8|330.5|332.5|331|331|329.8|524
1591366800000|2020-06-05 14:20:00|332|330.8|331.8|330.5|332.3|330.8|331.3|329.8|82
1591367100000|2020-06-05 14:25:00|332|330.8|330.3|329|332.8|331.5|330|328.8|223
1591367400000|2020-06-05 14:30:00|330.5|329.3|332.3|330.8|332.5|331.3|330.5|329.3|101
1591367700000|2020-06-05 14:35:00|332.5|331|331.5|330.3|332.5|331|330.5|329.3|97
1591368000000|2020-06-05 14:40:00|331.8|330.5|330.8|329.3|332|330.5|330.5|329.3|77
1591368300000|2020-06-05 14:45:00|331|329.5|331.3|330|331.5|330.3|330.3|329|161
1591368600000|2020-06-05 14:50:00|331|329.8|330.8|329.5|331.8|330.3|330.5|329.3|438
1591368900000|2020-06-05 14:55:00|331|329.8|331|329.8|331.3|329.8|330.8|329.3|330
1591369200000|2020-06-05 15:00:00|330.8|329.5|330.5|329.3|331|329.8|329.5|328.3|1336
1591369500000|2020-06-05 15:05:00|330.8|329.5|330.5|329.3|330.8|329.5|329|327.8|798
1591369800000|2020-06-05 15:10:00|330.3|329|331|329.8|331|329.8|330.3|329|105
1591370100000|2020-06-05 15:15:00|330.8|329.5|330.5|329|331.8|330.5|330.3|329|1543
1591370400000|2020-06-05 15:20:00|330.8|329.3|328.3|327|331|329.8|328.3|327|506
1591370700000|2020-06-05 15:25:00|328.5|327.3|332|330.8|332.5|331|328.3|326.8|970
1591371000000|2020-06-05 15:30:00|332.3|330.5|331|329.5|333|331.5|330.8|329.5|834
1591371300000|2020-06-05 15:35:00|330.8|329.8|331.3|329.8|332|330.8|330.5|329|441
1591371600000|2020-06-05 15:40:00|331|329.5|331.3|329.8|331.3|329.8|330|328.8|1148
1591371900000|2020-06-05 15:45:00|331.5|330|330.8|329.5|331.5|330|330|328.8|608
1591372200000|2020-06-05 15:50:00|331|329.3|331|329.5|331.8|330.3|330.8|329.3|477
1591372500000|2020-06-05 15:55:00|330.8|329.8|330.3|329|331|329.8|330|328.5|114
1591372800000|2020-06-05 16:00:00|330.5|329.3|331|329.8|331.5|330.3|330.5|329.3|61
1591373100000|2020-06-05 16:05:00|331.3|330|331.8|330.3|331.8|330.5|331|329.5|131
1591373400000|2020-06-05 16:10:00|332|330.5|330.8|329.3|332|330.5|330.8|329.3|60
1591373700000|2020-06-05 16:15:00|330.5|329.5|330.8|329.5|331|329.5|330.5|329.3|65
1591374000000|2020-06-05 16:20:00|331|329.8|331.5|330.3|331.8|330.3|330.8|329.5|78
1591374300000|2020-06-05 16:25:00|331.3|330|331.8|330.3|331.8|330.5|331|329.5|24
1591374600000|2020-06-05 16:30:00|332|330.5|331|329.5|332|330.8|330.8|329.5|24
1591374900000|2020-06-05 16:35:00|330.8|329.8|332|330.8|332|330.8|330.8|329.5|780
1591375200000|2020-06-05 16:40:00|331.8|330.5|331.8|330.5|332.3|331|331.8|330.3|395
1591375500000|2020-06-05 16:45:00|332|331|333|331.8|333.3|331.8|332|330.8|419
1591375800000|2020-06-05 16:50:00|333.3|332|333.5|332|333.8|332.5|333|331.8|277
1591376100000|2020-06-05 16:55:00|333.8|332.3|333.5|332|333.8|332.5|333|331.8|21
1591376400000|2020-06-05 17:00:00|333.8|332.3|334|332.5|334.3|332.8|333|331.5|300
1591376700000|2020-06-05 17:05:00|334.3|332.8|334.3|332.8|334.5|333.3|334|332.5|317
1591377000000|2020-06-05 17:10:00|334|332.5|333.8|332.5|334.3|333|333.8|332.5|29
1591377300000|2020-06-05 17:15:00|333.5|332.3|334.3|333|334.5|333.3|333.5|332.3|26
1591377600000|2020-06-05 17:20:00|334.5|333.3|335|333.8|335.5|334|334.3|332.8|120
1591377900000|2020-06-05 17:25:00|335.3|333.5|335.3|333.8|335.3|333.8|334.8|333.5|23
1591378200000|2020-06-05 17:30:00|335|334|335|333.8|335.8|334.5|334.5|333.3|380
1591378500000|2020-06-05 17:35:00|335.3|334|335.3|333.8|335.8|334.3|334.8|333.5|124
1591378800000|2020-06-05 17:40:00|335|334|335.5|334|335.5|334.3|334.8|333.5|154
1591379100000|2020-06-05 17:45:00|335.3|334.3|335|333.8|335.8|334.5|334.8|333.5|122
1591379400000|2020-06-05 17:50:00|334.8|333.5|335.3|334|335.5|334.3|334.8|333.5|146
1591379700000|2020-06-05 17:55:00|335.5|334.3|335.8|334.5|336|334.8|335.3|334|234
1591380000000|2020-06-05 18:00:00|336|334.8|335.5|334.3|336|334.8|334.8|333.5|129
1591380300000|2020-06-05 18:05:00|335.3|334|334|332.5|335.3|334|333.8|332.5|217
1591380600000|2020-06-05 18:10:00|334.3|332.8|335.3|334|335.5|334.3|334.3|332.5|547
1591380900000|2020-06-05 18:15:00|335.5|334.3|335|333.8|335.8|334.3|335|333.8|103
1591381200000|2020-06-05 18:20:00|334.8|333.5|335.8|334.3|336.3|335|334.5|333.3|160
1591381500000|2020-06-05 18:25:00|335.5|334|335.3|334|336.5|335.3|334|332.5|145
1591381800000|2020-06-05 18:30:00|335|333.8|334.5|333|335.3|333.8|334.3|333|55
1591382100000|2020-06-05 18:35:00|334|333.3|335|333.8|335.3|334|333.8|332.3|33
1591382400000|2020-06-05 18:40:00|335.3|334|335.3|333.8|335.8|334.3|335|333.5|87
1591382700000|2020-06-05 18:45:00|335|334.3|335|333.5|335.5|334.3|334.8|333.5|5
1591383000000|2020-06-05 18:50:00|335.3|333.8|335|333.8|335.3|333.8|334.8|333.5|33
1591383300000|2020-06-05 18:55:00|335.3|334|334.8|333.5|335.3|334|334.8|333.3|8
1591383600000|2020-06-05 19:00:00|335|333.8|335|333.8|335|333.8|334.8|333.5|24
1591383900000|2020-06-05 19:05:00|334.8|333.5|334.3|333|335|333.8|334.3|333|23
1591384200000|2020-06-05 19:10:00|334|332.8|334|332.8|334.3|333|333.5|332.3|40
1591384500000|2020-06-05 19:15:00|333.8|332.5|334|332.8|334|332.8|333.3|332|15
1591384800000|2020-06-05 19:20:00|334.3|332.5|334|332.8|334.3|333|333.3|332|415
1591385100000|2020-06-05 19:25:00|334.3|332.5|334.5|333.3|334.8|333.5|334|332.5|0
1591385400000|2020-06-05 19:30:00|334.3|333|334|332.8|334.3|333.3|334|332.5|0
1591385700000|2020-06-05 19:35:00|334.3|333|333.5|332.3|334.3|333|333.5|332|6
1591386000000|2020-06-05 19:40:00|333.3|332|333.8|332.3|333.8|332.5|333.3|332|16
1591386300000|2020-06-05 19:45:00|333.5|332.5|333.8|332.5|334.3|332.8|333.5|332.5|49
1591386600000|2020-06-05 19:50:00|334|332.8|333.8|332.5|334|332.8|333.3|332|1
1591386900000|2020-06-05 19:55:00|334|332.3|334|332.5|334|332.8|333.5|332.3|2
1591387200000|2020-06-05 20:00:00|333.8|332.3|332.5|331.3|334|332.5|332.5|331.3|10
1591387500000|2020-06-05 20:05:00|332.8|331.5|332.3|330.8|333|331.5|332|330.8|12
1591387800000|2020-06-05 20:10:00|332|331|332|330.8|332.3|331|332|330.8|2
1591388100000|2020-06-05 20:15:00|332.3|331|332.8|331.3|332.8|331.5|332.3|331|4
1591388400000|2020-06-05 20:20:00|332.5|331.5|332.8|331.5|333|331.8|332.5|331.3|0
1591388700000|2020-06-05 20:25:00|332.5|331.3|332.8|331.3|332.8|331.5|332.3|330.8|1
1591389000000|2020-06-05 20:30:00|332.5|331|332.5|331|332.8|331|332.5|331|1
1591389300000|2020-06-05 20:35:00|332.3|331.3|332.3|331|332.5|331.3|332.3|331|0
1591389600000|2020-06-05 20:40:00|332.5|331.3|332.5|331|332.8|331.5|332.3|331|10
1591389900000|2020-06-05 20:45:00|332.3|330.8|332.5|331|332.5|331.3|332.3|330.8|11
1591390200000|2020-06-05 20:50:00|332.3|331.3|332.5|331|332.8|331.3|332.3|331|13
1591390500000|2020-06-05 20:55:00|332.3|330.5|333|330.5|333.8|332|332|330|6
1591578000000|2020-06-08 01:00:00|341.5|339.8|340|338.5|341.5|339.8|339.5|338|69
1591578300000|2020-06-08 01:05:00|340.3|338.3|337.3|335.5|340.3|338.3|337|335.5|9
1591578600000|2020-06-08 01:10:00|337|335.3|335.5|333.8|337.3|335.3|334.5|332.8|7
1591578900000|2020-06-08 01:15:00|335.8|334|334.3|332.8|336.3|334.8|334.3|332.8|0
1591579200000|2020-06-08 01:20:00|334|332.5|332.8|331|334.3|332.5|331.8|330.3|78
1591579500000|2020-06-08 01:25:00|332.5|331.3|334|332.3|334|332.5|332.5|331.3|2
1591579800000|2020-06-08 01:30:00|333.8|332.8|335.3|333.8|335.5|334|333.8|332.8|0
1591580100000|2020-06-08 01:35:00|335.5|334|335.3|333.5|335.5|334|334.5|333|0
1591580400000|2020-06-08 01:40:00|335|333.8|335|333.5|335.5|334|334.5|333|0
1591580700000|2020-06-08 01:45:00|335.3|333.8|336|334.5|336.3|334.5|335|333.8|0
1591581000000|2020-06-08 01:50:00|335.8|334.3|336.3|334.8|336.5|335|335.8|334|0
1591581300000|2020-06-08 01:55:00|336.5|335|337.3|335.8|337.8|336.5|336.5|335|4
1591581600000|2020-06-08 02:00:00|337|335.5|337|335.5|337|335.5|336.5|335|0
1591581900000|2020-06-08 02:05:00|337.3|335.8|337.3|335.5|337.5|336|337|335.5|0
1591582200000|2020-06-08 02:10:00|337|335.8|337.3|335.5|337.8|336|336.8|335.3|0
1591582500000|2020-06-08 02:15:00|337|335.8|337.5|336|338|336.5|337|335.8|0
1591582800000|2020-06-08 02:20:00|337.8|336.3|338.3|336.5|338.3|336.8|337.8|336|0
1591583100000|2020-06-08 02:25:00|338.5|337|338.3|336.8|338.8|337|338.3|336.5|0
1591583400000|2020-06-08 02:30:00|338|336.5|338|336.5|338.3|336.8|336.5|335|175
1591583700000|2020-06-08 02:35:00|338.3|336.3|337.8|336.3|338.3|336.8|337.8|336.3|0
1591584000000|2020-06-08 02:40:00|338|336.5|339.5|338|339.5|338|338|336.5|0
1591584300000|2020-06-08 02:45:00|339.3|337.8|339.3|337.5|339.8|338.3|338.8|337|0
1591584600000|2020-06-08 02:50:00|339.5|337.8|340|338.5|340.3|338.8|339.3|337.5|0
1591584900000|2020-06-08 02:55:00|339.8|338.3|340.3|338.5|340.3|338.8|339.8|338.3|0
1591585200000|2020-06-08 03:00:00|340|338.8|339.8|338.3|340.3|338.8|339.8|338.3|0
1591585500000|2020-06-08 03:05:00|340|338.5|340.8|339|341|339.5|339.5|338|0
1591585800000|2020-06-08 03:10:00|340.5|338.8|340.3|338.8|341|339.3|340.3|338.8|0
1591586100000|2020-06-08 03:15:00|340.5|338.5|340.5|338.8|340.5|338.8|340.3|338.5|0
1591586400000|2020-06-08 03:20:00|340.3|339|340.3|338.5|340.5|339|340.3|338.5|0
1591586700000|2020-06-08 03:25:00|340.5|338.8|339.5|338|340.5|338.8|339.5|338|1
1591587000000|2020-06-08 03:30:00|339.8|338.3|340.3|338.8|340.8|339.3|339.8|338|0
1591587300000|2020-06-08 03:35:00|340|338.5|341|339.5|341.3|339.5|340|338.5|60
1591587600000|2020-06-08 03:40:00|340.8||341||341||340.8||48
1591587900000|2020-06-08 03:45:00|341.3|339.8|340.8|339.5|341.3|339.8|340.8|339.5|0
1591588200000|2020-06-08 03:50:00|341|339.8|341.3|340|341.3|340|340.8|339.5|0
1591588500000|2020-06-08 03:55:00|341|339.8|341.5|340|341.8|340.5|341|339.8|35
1591588800000|2020-06-08 04:00:00|341.3|340.5|341.8|340.3|341.8|340.5|341|339.5|38
1591589100000|2020-06-08 04:05:00|342|340.5|341.8|340.3|342.5|341|341.5|340.3|0
1591589400000|2020-06-08 04:10:00|342|340.5|342|340.5|342|340.5|341.8|340.3|0
1591589700000|2020-06-08 04:15:00|342.3|340.8|342.5|341|342.5|341.3|342.3|340.5|1
1591590000000|2020-06-08 04:20:00|342.3|340.8|342.8|341.3|342.8|341.5|342.3|340.8|71
1591590300000|2020-06-08 04:25:00|342.5|341.5|343|341.5|343.3|341.8|342.5|341.3|160
1591590600000|2020-06-08 04:30:00|343.3|341.8|343|341.5|343.3|341.8|342|340.8|107
1591590900000|2020-06-08 04:35:00|342.8|342.3|343.3|341.8|343.5|342.3|342.8|341.8|73
1591591200000|2020-06-08 04:40:00|343.8|342.3|344|342.5|344.5|343|343.5|342|82
1591591500000|2020-06-08 04:45:00|343.8|342.8|344|342.5|344.3|343|343.8|342.5|29
1591591800000|2020-06-08 04:50:00|343.8|343|345.3|344|345.5|344|343.8|342.8|172
1591592100000|2020-06-08 04:55:00|345.5|343.8|345.8|344.5|345.8|344.5|345|343.8|165
1591592400000|2020-06-08 05:00:00|346|344.3|346|344.5|346|344.5|345.5|343.8|62
1591592700000|2020-06-08 05:05:00|345.8|344.8|345.8|344.3|346|344.8|345.3|344|6
1591593000000|2020-06-08 05:10:00|346|344.5|345.8|344.5|346|344.5|345.5|344.3|69
1591593300000|2020-06-08 05:15:00|345.5|344.3|345.3|344|345.8|344.5|345|343.5|1
1591593600000|2020-06-08 05:20:00|345|343.8|344.5|343|345|343.8|343.5|342|8
1591593900000|2020-06-08 05:25:00|344.8|342.8|344.5|343|344.8|343|344.3|342.5|0
1591594200000|2020-06-08 05:30:00|344.3|342.8|343.8|342|345.3|343.5|343.5|342|0
1591594500000|2020-06-08 05:35:00|343.5|341.5|343|341.5|343.8|342|342.8|341.5|7
1591594800000|2020-06-08 05:40:00|343.3|341.3|344.5|343|344.8|343.3|342.8|341.3|2
1591595100000|2020-06-08 05:45:00|344.8|343.3|344.3|342.8|344.8|343.3|343.3|341.8|3
1591595400000|2020-06-08 05:50:00|344|343|343.5|342.3|344|343|343.3|341.3|2
1591595700000|2020-06-08 05:55:00|343.3|342|343.5|342|343.5|342.3|342.8|341.5|18
1591596000000|2020-06-08 06:00:00|343.3|341.8|342.3|340.8|343.3|341.8|341.3|340|80
1591596300000|2020-06-08 06:05:00|342|340.5|342.3|341|342.5|341|341.3|339.8|0
1591596600000|2020-06-08 06:10:00|342|340.8|342.8|341.5|343|341.5|342|340.8|1
1591596900000|2020-06-08 06:15:00|342.5|341.3|342.3|340.8|342.5|341.5|341.8|340.5|4
1591597200000|2020-06-08 06:20:00|342.5|341|341.5|340|342.5|341|341.5|340|0
1591597500000|2020-06-08 06:25:00|341.3|339.8|341|339.8|341.5|340|340.8|339.3|19
1591597800000|2020-06-08 06:30:00|341.3|339.5|339|337.5|341.3|339.8|339|337.5|1
1591598100000|2020-06-08 06:35:00|339.3|337.8|339|337.8|339.3|338|338.5|337|207
1591598400000|2020-06-08 06:40:00|338.8|337.5|340.3|338.8|340.3|338.8|338.8|337.3|17
1591598700000|2020-06-08 06:45:00|340.5|339|340.8|339.3|341.3|339.8|340|338.8|26
1591599000000|2020-06-08 06:50:00|340.5|339|341.8|340.3|341.8|340.3|340.3|339|19
1591599300000|2020-06-08 06:55:00|341.5|340|341|339.5|341.8|340.3|341|339.5|16
1591599600000|2020-06-08 07:00:00|340.8|339.3|341.3|340|342|340.5|340.5|339.3|198
1591599900000|2020-06-08 07:05:00|341.5|340.3|342.3|341|342.5|341|340.8|339.5|59
1591600200000|2020-06-08 07:10:00|342|340.8|341|339.8|342.8|341.3|341|339.8|262
1591600500000|2020-06-08 07:15:00|340.8|339.5|341.3|340|341.3|340|340.3|339|155
1591600800000|2020-06-08 07:20:00|341.5|339.8|340|338.5|341.5|340.3|339.8|338.5|30
1591601100000|2020-06-08 07:25:00|339.8|338.8|340.8|339.3|341|339.5|339.5|338.3|114
1591601400000|2020-06-08 07:30:00|340.5|339.5|341.5|340|341.5|340.3|340.5|339.5|2
1591601700000|2020-06-08 07:35:00|341.3|339.8|341|339.8|342|340.5|341|339.5|25
1591602000000|2020-06-08 07:40:00|341.3|340|340.3|339|341.3|340|340|338.5|35
1591602300000|2020-06-08 07:45:00|340|338.8|340.3|339|340.3|339|339.5|338.3|36
1591602600000|2020-06-08 07:50:00|340.5|338.8|340.8|339.5|341.5|340.3|340|338.5|109
1591602900000|2020-06-08 07:55:00|341|339.8|340.8|339.3|341.3|340|340.8|339.3|29
1591603200000|2020-06-08 08:00:00|340.5|339.5|340|338.5|341|339.5|339.5|338.3|229
1591603500000|2020-06-08 08:05:00|340.3|338.8|340|338.8|340.3|339|339|337.8|60
1591603800000|2020-06-08 08:10:00|340.3|339|342|340.8|342.3|341|340.3|338.8|268
1591604100000|2020-06-08 08:15:00|341.5|340.3|340.5|339.3|341.8|340.5|340.5|339.3|389
1591604400000|2020-06-08 08:20:00|340.8|339.5|341.5|340.3|341.8|340.5|340.5|339|186
1591604700000|2020-06-08 08:25:00|341.3|340|342|340.5|342|340.8|340.8|339.5|249
1591605000000|2020-06-08 08:30:00|341.8|340.8|341.8|340.3|342.3|341|341|339.8|675
1591605300000|2020-06-08 08:35:00|341.5|340|340|338.8|341.5|340.3|340|338.8|1068
1591605600000|2020-06-08 08:40:00|340.3|339|339.5|338.3|340.8|339.3|339.5|338|47
1591605900000|2020-06-08 08:45:00|339.8|338|340.3|339|340.3|339|339.8|338|114
1591606200000|2020-06-08 08:50:00|340|338.8|340.8|339.3|341.8|340.5|340|338.8|1108
1591606500000|2020-06-08 08:55:00|340.5|339|340.8|339.3|340.8|339.5|339.8|338.5|52
1591606800000|2020-06-08 09:00:00|340.5|339.5|339.5|338.3|340.5|339.5|339.5|338|24
1591607100000|2020-06-08 09:05:00|339.3|338|340.5|339.3|340.8|339.5|339.3|338|151
1591607400000|2020-06-08 09:10:00|340.3|339|340|338.5|341|339.5|339.8|338.5|169
1591607700000|2020-06-08 09:15:00|340.3|338.8|340.3|339|341|339.5|337.8|336.5|327
1591608000000|2020-06-08 09:20:00|340|338.8|339.8|338.5|340.8|339.3|339.5|338|46
1591608300000|2020-06-08 09:25:00|340|338.3|340|338.8|340.8|339.3|339.8|338.3|32
1591608600000|2020-06-08 09:30:00|339.8|338.5|341|339.5|341.3|340|339.8|338.5|155
1591608900000|2020-06-08 09:35:00|340.8|339.8|340.8|339.5|342|340.5|340.5|339.3|832
1591609200000|2020-06-08 09:40:00|340.5|339.3|340.5|339.3|340.8|339.3|340.3|338.8|200
1591609500000|2020-06-08 09:45:00|340.8|339|341|339.5|341|339.8|340.3|339|73
1591609800000|2020-06-08 09:50:00|341.3|339.8|341.3|339.8|341.3|340|341|339.5|32
1591610100000|2020-06-08 09:55:00|341|339.5|340.8|339.5|341.3|339.8|340.5|339.3|25
1591610400000|2020-06-08 10:00:00|341|339.3|340.8|339.3|341|339.8|340.5|339.3|33
1591610700000|2020-06-08 10:05:00|340.5|339.5|341.8|340.5|342|340.8|340.5|339.3|181
1591611000000|2020-06-08 10:10:00|342|340.8|341.3|339.8|342.3|341|341.3|339.8|12
1591611300000|2020-06-08 10:15:00|341|340|341.8|340.3|341.8|340.5|341|339.8|46
1591611600000|2020-06-08 10:20:00|341.5|340|342|340.5|342.3|341|341.3|340|27
1591611900000|2020-06-08 10:25:00|341.8|340.8|341.5|340.3|342|340.8|341.5|340|14
1591612200000|2020-06-08 10:30:00|341.8|340|341.8|340.3|341.8|340.5|341.5|340|26
1591612500000|2020-06-08 10:35:00|341.5|340.5|342.3|341|342.3|341|341.3|340|40
1591612800000|2020-06-08 10:40:00|342|340.8|342.5|341|342.5|341.3|341.5|340.3|38
1591613100000|2020-06-08 10:45:00|342.3|341.3|342.5|341.3|342.8|341.5|342.3|341|70
1591613400000|2020-06-08 10:50:00|342.3|341|341.5|340|342.5|341.3|341.3|340|207
1591613700000|2020-06-08 10:55:00|341.3|339.8|340.3|339|341.3|340|340|338.8|62
1591614000000|2020-06-08 11:00:00|340.5|338.8|339.8|338.5|340.5|339.3|339.5|338|84
1591614300000|2020-06-08 11:05:00|340|338.8|338.5|337.3|340|338.8|338.5|337|38
1591614600000|2020-06-08 11:10:00|338.3|337|338|336.8|338.5|337.3|337.8|336.5|66
1591614900000|2020-06-08 11:15:00|338.3|336.5|338|336.8|338.3|336.8|337.3|336|106
1591615200000|2020-06-08 11:20:00|338.3|336.5|337.3|336|338.3|336.8|336.8|335.5|22
1591615500000|2020-06-08 11:25:00|337|335.8|336.8|335.5|337.3|336|336.5|335|74
1591615800000|2020-06-08 11:30:00|336.5|335.3|337.8|336.5|337.8|336.5|336.5|335.3|126
1591616100000|2020-06-08 11:35:00|337.5|336.3|338.5|337|338.5|337.3|337.3|336|0
1591616400000|2020-06-08 11:40:00|338.3|337.3|338.8|337.5|339|337.8|338.3|337|20
1591616700000|2020-06-08 11:45:00|339|337.8|337.8|336.5|339|337.8|337.8|336.5|88
1591617000000|2020-06-08 11:50:00|337.5|336.3|337.5|336.3|338|336.5|337.3|336|97
1591617300000|2020-06-08 11:55:00|337.3|336|337.5|336.3|337.8|336.5|337.3|336|112
1591617600000|2020-06-08 12:00:00|337.8|336|337.3|336|338|336.8|336.3|334.8|41
1591617900000|2020-06-08 12:05:00|337.5|335.8|337|335.8|338|336.8|337|335.5|22
1591618200000|2020-06-08 12:10:00|337.3|336|337.5|336.3|337.8|336.5|337|335.8|91
1591618500000|2020-06-08 12:15:00|337.8|336|338|336.8|338|336.8|337|335.8|15
1591618800000|2020-06-08 12:20:00|337.8|336.5|337.3|336|338|336.8|337.3|335.8|57
1591619100000|2020-06-08 12:25:00|337.5|336.3|337.3|336|337.5|336.3|336.8|335.5|33
1591619400000|2020-06-08 12:30:00|337.5|335.8|336.5|335|337.5|335.8|336.5|335|145
1591619700000|2020-06-08 12:35:00|336.3|335.3|334.8|333.3|336.5|335.3|334.5|333.3|207
1591620000000|2020-06-08 12:40:00|334.5|333|335|333.8|335.5|334.3|334.3|333|46
1591620300000|2020-06-08 12:45:00|335.3|334|334.5|333.3|335.3|334|334.3|333|128
1591620600000|2020-06-08 12:50:00|334.8|333|332.5|331.3|334.8|333.3|332.5|331.3|840
1591620900000|2020-06-08 12:55:00|332.8|331|332.8|331.5|333.5|332.3|331.8|330.5|443
1591621200000|2020-06-08 13:00:00|333|331.8|334.3|332.8|334.5|333.3|333|331.8|98
1591621500000|2020-06-08 13:05:00|334|332.5|334.3|333|334.5|333.3|333.3|332|62
1591621800000|2020-06-08 13:10:00|334.5|332.8|334.8|333.5|335.3|334|334|332.8|114
1591622100000|2020-06-08 13:15:00|334.5|333.3|333|331.5|334.5|333.5|333|331.5|83
1591622400000|2020-06-08 13:20:00|333.3|331.8|332|330.8|333.3|332|331.5|330.3|357
1591622700000|2020-06-08 13:25:00|331.8|330.5|332|330.8|332.5|331.3|331.3|330|58
1591623000000|2020-06-08 13:30:00|332.3|331|333.3|332|333.8|332.5|331.8|330.3|98
1591623300000|2020-06-08 13:35:00|333.5|332.3|333|331.8|333.5|332.3|331.8|330.5|80
1591623600000|2020-06-08 13:40:00|332.8|331.5|333|331.8|333.8|332.5|332|330.8|26
1591623900000|2020-06-08 13:45:00|333.3|332|333|331.5|333.8|332.5|332.5|331.3|209
1591624200000|2020-06-08 13:50:00|332.8|331.8|332.8|331.5|333.3|331.8|332.3|330.8|46
1591624500000|2020-06-08 13:55:00|333|331.8|332.8|331.5|333.5|332.3|332|330.8|1581
1591624800000|2020-06-08 14:00:00|333|331.8|331.3|330|333.3|332|331.3|329.8|48
1591625100000|2020-06-08 14:05:00|331|329.8|331.3|329.8|331.8|330.5|330.5|329|71
1591625400000|2020-06-08 14:10:00|331|329.5|329.3|327.8|331|329.5|329|327.8|842
1591625700000|2020-06-08 14:15:00|329|328|329.3|328|330.3|328.8|328.8|327.5|648
1591626000000|2020-06-08 14:20:00|329|327.8|329|327.8|329.5|328.3|328.5|327.3|33
1591626300000|2020-06-08 14:25:00|328.8|327.5|328.8|327.5|328.8|327.5|327.8|326.5|625
1591626600000|2020-06-08 14:30:00|328.5|327.3|328|326.8|328.8|327.5|327.5|326.3|42
1591626900000|2020-06-08 14:35:00|328.3|327|329.5|328.3|329.5|328.3|327.8|326.5|38
1591627200000|2020-06-08 14:40:00|329.3|328|330|328.8|330|328.8|329|327.5|37
1591627500000|2020-06-08 14:45:00|330.3|329|330.8|329.5|331.3|330|329.5|328.3|149
1591627800000|2020-06-08 14:50:00|331|329.8|329.8|328.5|331.5|330|329.8|328.3|147
1591628100000|2020-06-08 14:55:00|329.5|328.3|329.5|328.3|330.3|328.8|328.5|327|300
1591628400000|2020-06-08 15:00:00|329.8|328.5|329|327.5|331|329.5|329|327.5|670
1591628700000|2020-06-08 15:05:00|328.8|327.8|327.5|326.3|329|327.8|327.3|326|808
1591629000000|2020-06-08 15:10:00|327.8|326.5|329|327.8|329.5|328.3|327.5|326.3|197
1591629300000|2020-06-08 15:15:00|328.8|327.5|327.8|326.5|329|327.8|327.8|326.5|45
1591629600000|2020-06-08 15:20:00|328|326.8|327.8|326.5|328.8|327.3|327.5|326.3|106
1591629900000|2020-06-08 15:25:00|328|326.3|330.8|329.5|331.5|330.3|327.8|326.3|1860
1591630200000|2020-06-08 15:30:00|330.5|329.3|329.5|328|331|329.8|329.3|327.8|410
1591630500000|2020-06-08 15:35:00|329.3|327.8|328.8|327.5|329.5|328.3|328.5|327.3|73
1591630800000|2020-06-08 15:40:00|329|327.8|328.3|327|329.3|328|328.3|327|45
1591631100000|2020-06-08 15:45:00|328.5|327.3|327.8|326.5|328.5|327.3|327.8|326.5|243
1591631400000|2020-06-08 15:50:00|327.5|326.3|326.8|325.5|327.8|326.5|326.8|325.5|285
1591631700000|2020-06-08 15:55:00|327|325.8|327.5|326|328.5|327.3|327|325.8|36
1591632000000|2020-06-08 16:00:00|327.3|326.3|327.5|326.3|327.8|326.3|327|325.5|131
1591632300000|2020-06-08 16:05:00|327.8|326|329.3|327.8|329.3|328|327.3|326|188
1591632600000|2020-06-08 16:10:00|329|328|328.5|327.3|329.3|328|328.3|327|39
1591632900000|2020-06-08 16:15:00|328.8|327|328|326.8|328.8|327.5|327.8|326.5|10
1591633200000|2020-06-08 16:20:00|327.8|326.5|328|326.8|328.3|327|327.8|326.5|2
1591633500000|2020-06-08 16:25:00|328.3|326.5|327.5|326.3|328.3|326.8|327.3|326|61
1591633800000|2020-06-08 16:30:00|327.8|326.5|328.3|327|328.5|327.3|327.5|326|32
1591634100000|2020-06-08 16:35:00|328.5|327.3|327.8|326.5|328.5|327.3|327.8|326.5|122
1591634400000|2020-06-08 16:40:00|327.5|326.3|327.5|326.3|328|326.5|327|325.8|44
1591634700000|2020-06-08 16:45:00|327.3|326|328.8|327.5|328.8|327.5|327.3|326|17
1591635000000|2020-06-08 16:50:00|329|327.8|328.5|327|329|327.8|328|326.8|121
1591635300000|2020-06-08 16:55:00|328.3|326.8|327.5|326.3|328.3|327|327.3|326|40
1591635600000|2020-06-08 17:00:00|327.8|326.5|328.3|327|328.5|327.3|327.5|326.3|11
1591635900000|2020-06-08 17:05:00|328|326.8|327.5|326.3|328.3|327|327.5|326.3|9
1591636200000|2020-06-08 17:10:00|327.3|326|326.8|325.3|327.5|326.3|326.5|325|132
1591636500000|2020-06-08 17:15:00|326.5|325.5|326.5|325.3|326.8|325.5|326.3|325|38
1591636800000|2020-06-08 17:20:00|326.8|325.5|326.3|325|326.8|325.5|326|324.8|8
1591637100000|2020-06-08 17:25:00|326.5|325.3|326|324.8|326.5|325.3|326|324.5|18
1591637400000|2020-06-08 17:30:00|325.8|324.5|327.8|326.5|327.8|326.5|325.5|324.3|52
1591637700000|2020-06-08 17:35:00|327.5|326.3|327.3|326|327.8|326.5|327|325.8|11
1591638000000|2020-06-08 17:40:00|327|325.8|326.5|325.3|327.3|326|326.5|325|1
1591638300000|2020-06-08 17:45:00|326.8|325.5|326|324.8|326.8|325.5|325.8|324.5|4
1591638600000|2020-06-08 17:50:00|326.3|325|327|325.5|327|325.8|326.3|324.8|14
1591638900000|2020-06-08 17:55:00|326.8|325.3|327.8|326.3|327.8|326.5|326.8|325.3|89
1591639200000|2020-06-08 18:00:00|327.5|326.5|327|325.5|327.8|326.5|326.8|325.5|17
1591639500000|2020-06-08 18:05:00|326.8|325.8|326.8|325.5|327.5|326.3|326.8|325.5|4
1591639800000|2020-06-08 18:10:00|327|325.3|326.3|325|327|325.5|325.5|324|17
1591640100000|2020-06-08 18:15:00|326.5|325.3|325.8|324.3|326.8|325.5|325.5|324.3|17
1591640400000|2020-06-08 18:20:00|325.5|324.5|325.8|324.5|327.5|326.3|325.5|324|24
1591640700000|2020-06-08 18:25:00|326|324.3|326.8|325.3|328|326.8|325.5|324.3|94
1591641000000|2020-06-08 18:30:00|326.5|325.5|326.3|325|327|325.8|326|324.8|31
1591641300000|2020-06-08 18:35:00|326.5|324.8|327.3|326|327.5|326|326.3|324.8|6
1591641600000|2020-06-08 18:40:00|327|325.8|327.3|325.8|327.3|326|327|325.8|23
1591641900000|2020-06-08 18:45:00|327|326|327.3|326|327.5|326|327|325.5|35
1591642200000|2020-06-08 18:50:00|327.5|325.8|327.3|326|327.5|326|326.8|325.5|0
1591642500000|2020-06-08 18:55:00|327|325.8|327|325.8|327.3|326|327|325.5|6
1591642800000|2020-06-08 19:00:00|326.8|325.5|326.8|325.3|327.3|325.8|326.8|325.3|0
1591643100000|2020-06-08 19:05:00|326.5|325.5|327|325.5|327|325.8|326.5|325.3|0
1591643400000|2020-06-08 19:10:00|326.8|325.8|327.3|325.8|327.3|326|326.8|325.5|3
1591643700000|2020-06-08 19:15:00|327|325.5|326.8|325.5|327.3|325.5|326.8|325.3|4
1591644000000|2020-06-08 19:20:00|326.5|325.3|327.3|325.8|327.3|326|326.5|325.3|2
1591644300000|2020-06-08 19:25:00|327|326|327|325.8|327.3|326|327|325.8|0
1591644600000|2020-06-08 19:30:00|327.3|326|327|325.8|327.3|326|327|325.8|4
1591644900000|2020-06-08 19:35:00|326.8|325.5|327.3|325.8|327.5|326.3|326.8|325.5|15
1591645200000|2020-06-08 19:40:00|327|325.5|326.8|325.5|327.3|325.8|326.8|325.3|16
1591645500000|2020-06-08 19:45:00|326.5|325.3|326.3|325|326.8|325.5|326.3|325|0
1591645800000|2020-06-08 19:50:00|326.5|325.3|326.3|325|326.8|325.5|326.3|325|23
1591646100000|2020-06-08 19:55:00|326|324.8|326.5|325|326.5|325|326|324.5|10
1591646400000|2020-06-08 20:00:00|326.3|324.8|326|324.8|326.3|325|326|324.8|6
1591646700000|2020-06-08 20:05:00|326.3|324.5|325.8|324.3|326.3|324.8|325.5|324|1
1591647000000|2020-06-08 20:10:00|325.5|324|325.5|324.3|325.8|324.3|325.5|324|3
1591647300000|2020-06-08 20:15:00|325.8|324|325.5|324.3|325.8|324.5|325.5|324|0
1591647600000|2020-06-08 20:20:00||324||324||324.3||324|1
1591647900000|2020-06-08 20:25:00|325.3|324.3|325.8|324.3|325.8|324.3|325.3|323.8|9
1591648200000|2020-06-08 20:30:00|325.5|324.5|326|324.5|326|324.5|325.5|324.3|3
1591648500000|2020-06-08 20:35:00|325.8|324.3|326|324.5|326|324.8|325.8|324.3|0
1591648800000|2020-06-08 20:40:00|325.8|324.8|326|324.5|326|324.8|325.8|324.5|5
1591649100000|2020-06-08 20:45:00|325.8|324.8|325.5|324.3|326.8|325.3|325.5|324|29
1591649400000|2020-06-08 20:50:00|325.8|324|326.5|325|326.5|325|325.5|324|1
1591649700000|2020-06-08 20:55:00|326.3|324.8|326|324.5|326.5|325|325.8|324.3|15
1591650000000|2020-06-08 21:00:00||324.3||324.3||324.3||323.8|0
1591651500000|2020-06-08 21:25:00||323.8||323.8||323.8||323.8|0
1591664400000|2020-06-09 01:00:00|329.8|328.3|329.3|327.8|329.8|328.3|328.5|327|2
1591664700000|2020-06-09 01:05:00|329.5|327.5|330.8|329.3|330.8|329.5|329.3|327.5|6
1591665000000|2020-06-09 01:10:00|330.5|329|330|328.5|330.8|329|330|328.5|0
1591665300000|2020-06-09 01:15:00|329.8|328.8|330|328.5|330|328.8|329.5|328|0
1591665600000|2020-06-09 01:20:00|329.8|328.3|330|328.5|330|328.8|329.5|328.3|6
1591665900000|2020-06-09 01:25:00|330.3|328.8|330.5|329|330.8|329.3|330.3|328.8|0
1591666200000|2020-06-09 01:30:00|330.3|328.8|331|329.3|331|329.5|330.3|328.8|0
1591666500000|2020-06-09 01:35:00|330.8|329.5|330.8|329.3|330.8|329.8|330.8|329.3|0
1591666800000|2020-06-09 01:40:00|331|329.5|330.5|329|331|329.5|330.5|329|0
1591667100000|2020-06-09 01:45:00|330.3|328.8|330.5|329|330.5|329|330.3|328.8|0
1591667400000|2020-06-09 01:50:00|330.3|328.8|330.5|328.8|330.5|329|330.3|328.8|0
1591667700000|2020-06-09 01:55:00||329||329||329||328.8|0
1591668000000|2020-06-09 02:00:00|330.3|328.8|330.5|329|330.5|329|330.3|328.8|0
1591668300000|2020-06-09 02:05:00|330.3|328.8|330.5|329|330.5|329.3|330.3|328.8|1
1591668600000|2020-06-09 02:10:00||329.3||329||329.3||329|0
1591668900000|2020-06-09 02:15:00|330.8|329.3|331|329.3|331|329.5|330.8|329|1
1591669200000|2020-06-09 02:20:00|330.8|329|330.5|329|330.8|329|330.5|329|0
1591669500000|2020-06-09 02:25:00|330.3|328.8|330.3|328.8|330.3|328.8|330|328.5|0
1591669800000|2020-06-09 02:30:00|330|328.5|330.5|328.8|330.5|329|330|328.5|0
1591670100000|2020-06-09 02:35:00|330.3||330.5||330.5||330.3||0
1591670400000|2020-06-09 02:40:00|330.3|328.5|330.5|328.8|330.5|328.8|330|328.5|0
1591670700000|2020-06-09 02:45:00|330.3|328.5|330|328.3|330.3|328.8|330|328.3|0
1591671000000|2020-06-09 02:50:00|329.8|328.5|329.5|328|330|328.5|329.3|327.8|0
1591671300000|2020-06-09 02:55:00|329.3|327.8|328.3|326.8|329.5|328|328.3|326.8|0
1591671600000|2020-06-09 03:00:00|328|326.5|328.3|326.8|328.3|326.8|327.5|326|7
1591671900000|2020-06-09 03:05:00|328.5|327|327.8|326.5|328.5|327|327.8|326.3|0
1591672200000|2020-06-09 03:10:00||326.3||326.3||326.3||326|0
1591672500000|2020-06-09 03:15:00|328|326.5|328|326.5|328.3|326.8|328|326.5|0
1591672800000|2020-06-09 03:20:00|328.3|326.8|328.5|327|328.5|327|328|326.8|0
1591673100000|2020-06-09 03:25:00|328.8|326.8|328.8|327.3|329|327.5|328.8|326.8|0
1591673400000|2020-06-09 03:30:00|329|327.5|328.8|327.3|329|327.8|328.5|327|0
1591673700000|2020-06-09 03:35:00|329.3|327.5|329.3|327.8|329.3|327.8|329|327.5|1
1591674000000|2020-06-09 03:40:00|329.5|328|330|328.3|330|328.5|329.3|328|1
1591674300000|2020-06-09 03:45:00|329.8|328.5|329.5|328.3|330|328.5|329.5|328.3|0
1591674600000|2020-06-09 03:50:00|329.8|328|329.8|328.3|330|328.5|329.5|328|6
1591674900000|2020-06-09 03:55:00|329.5|328.5|329.3|327.8|330|328.5|329.3|327.8|0
1591675200000|2020-06-09 04:00:00|329.5|328|329.5|327.8|329.5|328|329.3|327.8|0
1591675500000|2020-06-09 04:05:00|329.3|328|329|327.8|329.5|328|329|327.8|586
1591675800000|2020-06-09 04:10:00||327.3||327.5||327.5||327.3|4
1591676400000|2020-06-09 04:20:00||327.3||327.5||327.5||327.3|0
1591676700000|2020-06-09 04:25:00|328.5|327.3|328.5|327|328.5|327.3|328.5|326.8|0
1591677000000|2020-06-09 04:30:00|328.3|326.8|327.8|326.3|328.3|326.8|327.5|325.8|0
1591677300000|2020-06-09 04:35:00|328|326.5|328.5|327|328.5|327|327.8|326.5|0
1591677600000|2020-06-09 04:40:00|328.3|326.8|328.3|326.8|328.5|326.8|328.3|326.8|0
1591677900000|2020-06-09 04:45:00||327||326.8||327||326.5|0
1591678200000|2020-06-09 04:50:00|328|326.5|327.8|326.3|328.3|326.8|327.8|326.3|0
1591678500000|2020-06-09 04:55:00|328|326.5|327.5|326|328|326.5|327.5|325.8|43
1591678800000|2020-06-09 05:00:00|327.8|325.8|327.3|325.8|327.8|325.8|327|325.5|0
1591679100000|2020-06-09 05:05:00|327|325.5|327.3|325.5|327.3|325.8|327|325.5|4
1591679400000|2020-06-09 05:10:00|327|325.8|327.3|325.8|327.3|326|327|325.5|3
1591679700000|2020-06-09 05:15:00|327|325.5|327.8|326.3|327.8|326.3|327|325.5|2
1591680000000|2020-06-09 05:20:00||326||326.3||326.3||326|0
1591680300000|2020-06-09 05:25:00|327.5|326|327.5|326|327.5|326.3|327.3|326|0
1591680600000|2020-06-09 05:30:00|327.8|326.3|327.3|326|327.8|326.5|327.3|326|0
1591680900000|2020-06-09 05:35:00|327.5|325.8|326.8|325.3|327.5|326.3|326.5|325.3|0
1591681200000|2020-06-09 05:40:00|327|325.5|327|325.5|327|325.5|326.5|325.3|0
1591681500000|2020-06-09 05:45:00|327.3|325.8|328.3|326.8|328.5|327|327.3|325.5|0
1591681800000|2020-06-09 05:50:00|328.5|327|328.3|326.8|328.5|327.3|328|326.5|0
1591682100000|2020-06-09 05:55:00|328.5|327|329.3|327.8|329.3|327.8|328.5|327|1
1591682400000|2020-06-09 06:00:00|329.5|328|329.3|327.8|330|328.8|329|327.5|72
1591682700000|2020-06-09 06:05:00|329|327.5|329|327.5|329|327.5|328.5|327|25
1591683000000|2020-06-09 06:10:00|328.8|327.3|328.8|327.3|329.3|327.8|328.8|327.3|1
1591683300000|2020-06-09 06:15:00|328.5|327|328.3|326.8|328.8|327.3|328|326.5|0
1591683600000|2020-06-09 06:20:00|328|326.5|329.3|328|329.5|328|328|326.5|21
1591683900000|2020-06-09 06:25:00|329|327.8|329.3|327.8|329.5|328|329|327.5|0
1591684200000|2020-06-09 06:30:00|329|327.5|329.5|328|329.8|328.3|329|327.5|2
1591684500000|2020-06-09 06:35:00|329.8|328.3|329.3|328|330|328.8|329|327.8|4
1591684800000|2020-06-09 06:40:00|329|327.8|328.3|327|329|327.8|328.3|326.8|17
1591685100000|2020-06-09 06:45:00|328|326.8|328.5|327|328.5|327.3|327.8|326.5|25
1591685400000|2020-06-09 06:50:00|328.8|327.3|328.8|327.3|328.8|327.5|328.3|327|9
1591685700000|2020-06-09 06:55:00|328.5|327.5|329.3|327.8|329.5|328.3|328.5|327.5|9
1591686000000|2020-06-09 07:00:00|329|327.5|328.5|327.3|329.3|327.8|327.8|326.5|8
1591686300000|2020-06-09 07:05:00|328.8|327.5|327.3|326|329|327.8|327|325.8|69
1591686600000|2020-06-09 07:10:00|327.5|326.3|327|325.8|327.5|326.3|327|325.5|78
1591686900000|2020-06-09 07:15:00|326.8|325.5|326.5|325.3|327.3|326|326.3|324.8|293
1591687200000|2020-06-09 07:20:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|69
1591687500000|2020-06-09 07:25:00|327|325.8|326.8|325.3|327|325.8|325.8|324.5|36
1591687800000|2020-06-09 07:30:00|326.5|325|325.8|324.5|326.8|325.5|325.8|324.3|308
1591688100000|2020-06-09 07:35:00|326|324.8|325.8|324.3|326.5|325|325.5|324.3|45
1591688400000|2020-06-09 07:40:00|325.5|324.5|326|324.8|326.3|325|325.3|324|575
1591688700000|2020-06-09 07:45:00|325.8|324.5|325|323.5|326.5|325.3|324.5|323.3|45
1591689000000|2020-06-09 07:50:00|324.8|323.8|326|324.8|326.3|325|324.8|323.8|332
1591689300000|2020-06-09 07:55:00|325.8|324.5|326|324.5|326.5|325.3|325.8|324.3|70
1591689600000|2020-06-09 08:00:00|326.3|324.8|326.3|324.8|326.8|325.5|325.8|324.5|420
1591689900000|2020-06-09 08:05:00|326|324.5|325.5|324.3|326.3|325|325.3|324|36
1591690200000|2020-06-09 08:10:00|325.3|324|325|323.8|325.8|324.5|325|323.5|72
1591690500000|2020-06-09 08:15:00|325.3|324|323.5|322|325.3|324|323.3|322|314
1591690800000|2020-06-09 08:20:00|323.3|321.8|325.3|324|325.8|324.3|322.8|321.5|189
1591691100000|2020-06-09 08:25:00|325|323.8|325.5|324.3|325.8|324.5|324.5|323.3|262
1591691400000|2020-06-09 08:30:00|325.8|324.5|325|323.8|326.3|324.8|324.8|323.5|254
1591691700000|2020-06-09 08:35:00|324.8|323.5|323.8|322.5|325|323.8|323.5|322.3|134
1591692000000|2020-06-09 08:40:00|324|322.8|323|321.8|324.3|323|323|321.5|58
1591692300000|2020-06-09 08:45:00|323.3|322|324.3|323|324.3|323|323|321.5|59
1591692600000|2020-06-09 08:50:00|324|322.8|323.5|322.3|324.8|323.5|323.3|322|3343
1591692900000|2020-06-09 08:55:00|323.3|322|323.5|322.3|323.8|322.5|323|321.5|407
1591693200000|2020-06-09 09:00:00|323.8|322.5|323|321.8|323.8|322.5|322.8|321.5|119
1591693500000|2020-06-09 09:05:00|323.3|322|322.3|321|323.3|322|321.5|320.3|73
1591693800000|2020-06-09 09:10:00|322.5|320.8|321|319.8|322.5|321.3|321|319.8|232
1591694100000|2020-06-09 09:15:00|321.3|320|323.3|322|323.5|322.3|321.3|320|179
1591694400000|2020-06-09 09:20:00|323|321.8|324|322.8|324.3|323|323|321.8|112
1591694700000|2020-06-09 09:25:00|324.3|322.5|325|323.8|325.3|323.8|324|322.5|134
1591695000000|2020-06-09 09:30:00|325.3|324|325|323.8|325.8|324.5|325|323.5|247
1591695300000|2020-06-09 09:35:00|325.3|323.5|325|323.8|325.8|324.3|324.8|323.5|323
1591695600000|2020-06-09 09:40:00|325.3|323.5|324.8|323.5|325.3|324|324|322.8|37
1591695900000|2020-06-09 09:45:00|325|323.3|323.5|322|325|323.5|323.3|322|56
1591696200000|2020-06-09 09:50:00|323.3|322.3|324|322.8|325.3|323.8|323.3|322.3|46
1591696500000|2020-06-09 09:55:00|324.3|322.5|324.5|323.3|324.8|323.5|324|322.5|98
1591696800000|2020-06-09 10:00:00|324.3|323|324.5|323.3|324.5|323.3|324|322.8|571
1591697100000|2020-06-09 10:05:00|324.8|323|325.3|324|325.8|324.3|324.5|323|129
1591697400000|2020-06-09 10:10:00|325|323.8|324.3|323|325.3|323.8|324|322.8|44
1591697700000|2020-06-09 10:15:00|324.5|323.3|324.5|323.3|325|323.8|324.3|323|5
1591698000000|2020-06-09 10:20:00|324.3|323|324.8|323.5|325.5|324.3|324.3|323|15
1591698300000|2020-06-09 10:25:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|3
1591698600000|2020-06-09 10:30:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|31
1591698900000|2020-06-09 10:35:00|325.3|324|325.3|324|325.5|324.3|325|323.8|77
1591699200000|2020-06-09 10:40:00|325|323.8|325.8|324.5|325.8|324.5|325|323.8|10
1591699500000|2020-06-09 10:45:00|325.5|324.3|325.5|324.3|325.8|324.5|325.5|324.3|31
1591699800000|2020-06-09 10:50:00|325.3|324|326|324.5|326|324.5|325.3|323.8|5
1591700100000|2020-06-09 10:55:00|325.8|324.8|326|324.8|326.3|325|325.8|324.5|221
1591700400000|2020-06-09 11:00:00|326.3|325|326.5|325|326.5|325.3|326|324.8|25
1591700700000|2020-06-09 11:05:00|326.3|324.8|327|325.5|327|325.8|326|324.8|96
1591701000000|2020-06-09 11:10:00|327.3|325.8|327.3|326|327.5|326.3|327|325.8|65
1591701300000|2020-06-09 11:15:00|327.5|326.3|327.5|326.3|327.5|326.3|327|325.8|313
1591701600000|2020-06-09 11:20:00|327.8|326|328.3|326.8|328.3|327|327.5|326|18
1591701900000|2020-06-09 11:25:00|328.5|327|327.8|326.5|328.5|327|327.8|326.3|27
1591702200000|2020-06-09 11:30:00|328|326.8|328.3|326.8|328.3|327|327.8|326.5|25
1591702500000|2020-06-09 11:35:00|328|327|329.5|328.3|329.5|328.3|328|327|1268
1591702800000|2020-06-09 11:40:00|329.3|328|329|327.8|329.5|328.3|328.8|327.5|84
1591703100000|2020-06-09 11:45:00|329.3|328|330.8|329.5|331|329.8|329.3|328|109
1591703400000|2020-06-09 11:50:00|330.5|329.3|331.3|330|331.8|330.5|330.5|329.3|89
1591703700000|2020-06-09 11:55:00|331.5|330.3|331.5|330.3|332|330.8|331.3|330|60
1591704000000|2020-06-09 12:00:00|331.8|330|331.3|330|332|330.5|330.8|329.5|126
1591704300000|2020-06-09 12:05:00|331.5|329.8|329.5|328.3|331.5|330|329.3|328|63
1591704600000|2020-06-09 12:10:00|329.3|328|328.8|327.3|330|328.5|328.5|327.3|65
1591704900000|2020-06-09 12:15:00|329|327.5|329.5|328|329.8|328.5|328.8|327.3|35
1591705200000|2020-06-09 12:20:00|329.8|328.3|329.8|328.5|330.5|329|329.5|328|52
1591705500000|2020-06-09 12:25:00|329.5|328.3|329.3|328|330|328.5|329.3|328|104
1591705800000|2020-06-09 12:30:00|329.5|328.3|328.5|327.3|329.5|328.3|328.5|327|30
1591706100000|2020-06-09 12:35:00|328.3|327|327.5|326.3|328.8|327.5|327.5|326.3|127
1591706400000|2020-06-09 12:40:00|327.8|326|327.5|326.3|328|326.8|327|325.8|507
1591706700000|2020-06-09 12:45:00|327.8|326.5|327.5|326.3|327.8|326.5|327.3|325.8|15
1591707000000|2020-06-09 12:50:00|327.8|326.5|327.3|325.8|328|326.8|327|325.8|24
1591707300000|2020-06-09 12:55:00|327|326|327|325.5|327.5|326.3|326.5|325|191
1591707600000|2020-06-09 13:00:00|326.8|325.8|328.5|327|328.5|327.3|326.8|325.5|45
1591707900000|2020-06-09 13:05:00|328.3|327.3|329.5|328.3|329.5|328.3|328.3|326.8|118
1591708200000|2020-06-09 13:10:00|329.8|328.5|329.3|328|329.8|328.5|328.5|327.3|17
1591708500000|2020-06-09 13:15:00|329.5|327.8|328.5|327.3|329.8|328.3|328.5|327|49
1591708800000|2020-06-09 13:20:00|328.3|327|327.8|326.5|329.3|327.8|327.8|326.5|114
1591709100000|2020-06-09 13:25:00|328|326.8|328|326.8|328.5|327.3|328|326.8|812
1591709400000|2020-06-09 13:30:00|328.3|326.5|328|326.8|328.5|327.3|326.8|325.5|87
1591709700000|2020-06-09 13:35:00|328.3|326.5|328.5|327|329.3|328|328.3|326.5|32
1591710000000|2020-06-09 13:40:00|328.3|326.8|329|327.8|329.3|328|327.8|326.5|30
1591710300000|2020-06-09 13:45:00|329.3|327.5|328.5|327.3|329.8|328.5|328.5|327.3|176
1591710600000|2020-06-09 13:50:00|328.8|327.5|329|327.8|329.3|328|328|326.8|38
1591710900000|2020-06-09 13:55:00|328.8|327.5|329.3|328|329.5|328.3|328.5|327.3|180
1591711200000|2020-06-09 14:00:00|329|327.8|328.5|327.3|329|328|328|326.8|82
1591711500000|2020-06-09 14:05:00|328.8|327.5|328|326.8|328.8|327.5|327.8|326.5|118
1591711800000|2020-06-09 14:10:00|327.8|326.5|328.5|327.3|329.3|327.8|327.8|326.5|208
1591712100000|2020-06-09 14:15:00|328.8|327.5|329.5|328|329.5|328|328.5|327.3|213
1591712400000|2020-06-09 14:20:00|329.3|328.3|330|328.5|330.3|329|329.3|328|166
1591712700000|2020-06-09 14:25:00|329.8|328.8|330.5|329.3|331.3|330|329.8|328.5|105
1591713000000|2020-06-09 14:30:00|330.8|329.5|329.8|328.5|331.3|330|329.8|328.3|100
1591713300000|2020-06-09 14:35:00|330|328.3|329.3|328|330|328.5|329|327.8|254
1591713600000|2020-06-09 14:40:00|329|327.8|329.5|328.3|330.3|329|329|327.8|114
1591713900000|2020-06-09 14:45:00|329.8|328.5|329.5|328.3|330.3|329|328.5|327.3|230
1591714200000|2020-06-09 14:50:00|329.8|328.5|330.3|329|330.3|329|329.8|328.5|87
1591714500000|2020-06-09 14:55:00|330.5|328.8|330|328.5|330.5|329|329.8|328.5|112
1591714800000|2020-06-09 15:00:00|329.8|328.3|329.5|328.3|330|328.8|328.5|327.3|663
1591715100000|2020-06-09 15:05:00|329.8|328.5|330.8|329.5|330.8|329.5|329.5|328.3|352
1591715400000|2020-06-09 15:10:00|331|329.8|329.8|328.3|331.5|330|329.8|328.3|746
1591715700000|2020-06-09 15:15:00|329.5|328.5|329|327.5|329.5|328.5|328.3|327|473
1591716000000|2020-06-09 15:20:00|328.8|327.3|330|328.8|330|328.8|328.5|327.3|315
1591716300000|2020-06-09 15:25:00|330.3|329|329.5|328.3|330.5|329|329.3|328|746
1591716600000|2020-06-09 15:30:00|329.3|328|329.3|327.8|330|328.8|329|327.8|247
1591716900000|2020-06-09 15:35:00|329.5|328|330|328.8|330|328.8|329|327.8|309
1591717200000|2020-06-09 15:40:00|329.8|328.5|330.8|329.5|331|329.8|329.8|328.5|100
1591717500000|2020-06-09 15:45:00|331|329.8|330.3|328.8|331.3|330|330|328.8|13
1591717800000|2020-06-09 15:50:00|330|329|329.8|328.5|330.5|329.3|329.5|328.3|581
1591718100000|2020-06-09 15:55:00|329.5|328.3|329.3|328|329.8|328.5|329.3|327.8|322
1591718400000|2020-06-09 16:00:00|329.5|327.8|329|327.8|329.5|328|328.8|327.5|14
1591718700000|2020-06-09 16:05:00|328.8|327.5|329|327.8|329.3|328|328.5|327.3|14
1591719000000|2020-06-09 16:10:00|329.3|327.5|328.8|327.5|329.3|328|328.8|327.3|12
1591719300000|2020-06-09 16:15:00|329|327.8|327.8|326.5|329|327.8|327.8|326.5|54
1591719600000|2020-06-09 16:20:00|328|326.8|328|326.5|328.5|327.3|327.8|326.5|58
1591719900000|2020-06-09 16:25:00|327.8|326.8|328.3|327|328.5|327.3|327.5|326.3|361
1591720200000|2020-06-09 16:30:00|328.5|327.3|329|327.5|329.3|327.8|328.3|327|1301
1591720500000|2020-06-09 16:35:00|328.8|327.8|329.3|327.8|329.3|328|328.8|327.5|34
1591720800000|2020-06-09 16:40:00|329.5|328|329.5|328.3|329.8|328.5|329.3|327.8|26
1591721100000|2020-06-09 16:45:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|41
1591721400000|2020-06-09 16:50:00|330|328.8|329|327.8|330.3|328.8|329|327.8|15
1591721700000|2020-06-09 16:55:00|329.3|328|329.3|328|329.3|328|328.8|327.5|70
1591722000000|2020-06-09 17:00:00|329.5|328.3|328.8|327.3|329.5|328.3|328.5|327.3|4
1591722300000|2020-06-09 17:05:00|328.5|327.5|328.8|327.5|328.8|327.5|327.8|326.5|65
1591722600000|2020-06-09 17:10:00|328.5|327.3|329|327.8|329|327.8|328.5|327.3|43
1591722900000|2020-06-09 17:15:00|329.3|328|329.3|327.8|329.5|328.3|329|327.8|0
1591723200000|2020-06-09 17:20:00|329|328|330|328.8|330|328.8|329|328|25
1591723500000|2020-06-09 17:25:00|330.3|328.5|330.3|329|330.3|329|330|328.5|33
1591723800000|2020-06-09 17:30:00|330.5|328.8|330.5|329|330.8|329.5|330.3|328.8|14
1591724100000|2020-06-09 17:35:00|330.3|329.3|330.5|329.3|330.8|329.5|330.3|329|4
1591724400000|2020-06-09 17:40:00|330.8|329.5|330.8|329.3|331|329.5|330.3|329|54
1591724700000|2020-06-09 17:45:00|331|329.5|331.3|329.8|331.3|330|330.8|329.5|7
1591725000000|2020-06-09 17:50:00|331.5|330|331|329.8|331.5|330.3|331|329.8|6
1591725300000|2020-06-09 17:55:00|331.3|330|330.8|329.5|331.3|330|330.8|329.5|31
1591725600000|2020-06-09 18:00:00|330.5|329.3|331.5|330.3|331.8|330.5|330.3|329|15
1591725900000|2020-06-09 18:05:00|331.8|330|332.3|330.8|332.5|331.3|331.5|330|20
1591726200000|2020-06-09 18:10:00|332|331|333.3|332|334.3|333|332|330.8|156
1591726500000|2020-06-09 18:15:00|333.5|331.8|333|331.8|333.5|332.3|332.8|331.5|601
1591726800000|2020-06-09 18:20:00|332.8|331.5|333.8|332.5|334.3|333|332|330.8|1131
1591727100000|2020-06-09 18:25:00|333.5|332.3|334.8|333.3|335.5|334|333|331.8|83
1591727400000|2020-06-09 18:30:00|334.5|333|334.8|333.3|335.8|334.5|334.3|332.8|702
1591727700000|2020-06-09 18:35:00|334.5|333.5|335.5|334.3|335.8|334.3|334.5|333.3|3
1591728000000|2020-06-09 18:40:00|335.8|334|336.3|335|336.5|335.3|335.5|334|7
1591728300000|2020-06-09 18:45:00|336|334.8|336.5|335|336.5|335|335.8|334.5|20
1591728600000|2020-06-09 18:50:00|336.3|334.8|336.3|334.8|336.5|335.3|336|334.8|1
1591728900000|2020-06-09 18:55:00|336|335|336.3|335|336.5|335.3|336|334.8|1
1591729200000|2020-06-09 19:00:00|336|334.8|335.5|334.3|336.3|335|335.5|334|133
1591729500000|2020-06-09 19:05:00|335.8|334|335.8|334.5|336|334.8|335|333.8|46
1591729800000|2020-06-09 19:10:00|336|334.8|335.5|334.3|336|334.8|335.5|334.3|6
1591730100000|2020-06-09 19:15:00|335.8|334.5|335.3|334|335.8|334.5|335.3|333.8|7
1591730400000|2020-06-09 19:20:00|335.5|334.3|335.5|334.3|335.8|334.3|335.3|334|4
1591730700000|2020-06-09 19:25:00|335.3|334|335.3|333.8|335.3|334|335|333.8|0
1591731000000|2020-06-09 19:30:00|335|334|334|332.5|335.3|334|334|332.5|21
1591731300000|2020-06-09 19:35:00|333.8|332.8|334|332.8|334|332.8|333.5|332.3|3
1591731600000|2020-06-09 19:40:00|334.3|333|334.5|333.3|335|333.5|334|333|7
1591731900000|2020-06-09 19:45:00|334.3|333|334|332.8|334.5|333.3|333.8|332.5|4
1591732200000|2020-06-09 19:50:00|333.8|332.5|334.5|333.3|334.5|333.3|333.8|332.5|2
1591732500000|2020-06-09 19:55:00|334.3|333|334.3|333|334.8|333.5|334.3|332.8|2
1591732800000|2020-06-09 20:00:00|334.5|333.3|334.5|333|334.8|333.3|334.3|332.8|0
1591733100000|2020-06-09 20:05:00|334.3|332.8|334|332.8|334.3|333|334|332.5|1
1591733400000|2020-06-09 20:10:00|333.8|332.5|333.8|332.5|334|332.8|333.8|332.3|24
1591733700000|2020-06-09 20:15:00|334|332.8|334.8|333.3|334.8|333.5|334|332.8|8
1591734000000|2020-06-09 20:20:00|334.5|333.5|334.5|333|334.8|333.5|334.5|333|14
1591734300000|2020-06-09 20:25:00|334.8|333.3|334.8|333.3|334.8|333.5|334.5|333|35
1591734600000|2020-06-09 20:30:00|333|331.5|333|331.5|334.5|333|333|331.5|15
1591734900000|2020-06-09 20:35:00|333.3|331.8|332.3|331|333.3|331.8|332.3|330.8|24
1591735200000|2020-06-09 20:40:00|332.5|330.8|332|330.5|332.5|331|331.8|330.3|1
1591735500000|2020-06-09 20:45:00|331.8|330.3|332.3|331|332.5|331|331.8|330.3|8
1591735800000|2020-06-09 20:50:00|332.5|330.8|332|330.5|332.5|331|332|330.5|6
1591736100000|2020-06-09 20:55:00|331.8|330.3|332.3|330.8|332.3|330.8|331.5|330|30
1591736400000|2020-06-09 21:00:00|332.5|331|333.3|331|333.3|331|332.5|331|3
1591736700000|2020-06-09 21:05:00|333||333.3||333.3||333||0
1591737000000|2020-06-09 21:10:00|333|330.8|332.8|330.5|333.3|330.8|332.8|330.3|0
1591737300000|2020-06-09 21:15:00|332.5|330.3|332.5|330.3|332.5|330.3|332.5|330.3|10
1591737900000|2020-06-09 21:25:00|332.8|330|332.5|330.3|332.8|330.3|332.5|330|350
1591738200000|2020-06-09 21:30:00||330||330||330||330|0
1591738500000|2020-06-09 21:35:00|||||||||93
1591739400000|2020-06-09 21:50:00|333|330.3|333|330.5|333|331|332.8|330.3|0
1591750800000|2020-06-10 01:00:00|332.3|330.8|332.5|331|332.8|331.3|332.3|330.8|0
1591751100000|2020-06-10 01:05:00|332.8|331.3|332.8|331.3|333|331.8|332.8|331|0
1591751400000|2020-06-10 01:10:00|333|331.5|333.5|332|334|332.5|333|331.3|0
1591751700000|2020-06-10 01:15:00|333.8|332.3|334.3|332.8|334.8|333|333.8|332.3|0
1591752000000|2020-06-10 01:20:00|334.5|332.5|334|332.5|334.5|333|334|332.5|0
1591752300000|2020-06-10 01:25:00|333.8|332.8|333.8|332.3|334|332.8|333.5|332|0
1591752600000|2020-06-10 01:30:00|333.5|332|333.3|331.8|333.8|332|333|331.5|1
1591752900000|2020-06-10 01:35:00|333.5|331.5|332.8|331.3|333.5|332|332.8|331.3|0
1591753200000|2020-06-10 01:40:00|333|331.5|332.5|330.8|333.3|331.5|332.3|330.8|0
1591753500000|2020-06-10 01:45:00|332.8|331|332.5|331|333|331.3|332.5|330.8|0
1591753800000|2020-06-10 01:50:00|332.8|331.3|333|331.3|333|331.5|332.5|331|0
1591754100000|2020-06-10 01:55:00|332.8|331|332.8|331.3|333|331.8|332.5|331|0
1591754400000|2020-06-10 02:00:00|333|331|333|331.5|333|331.5|332.5|331|0
1591754700000|2020-06-10 02:05:00|333.3|331.8|333.5|331.8|333.5|332|333|331.5|0
1591755000000|2020-06-10 02:10:00|333.3|332|333|331.5|333.5|332|333|331.3|0
1591755300000|2020-06-10 02:15:00|333.3|331.8|333|331.8|333.3|331.8|333|331.5|0
1591755600000|2020-06-10 02:20:00|332.8|331.5|333|331.5|333|331.8|332.5|331|0
1591755900000|2020-06-10 02:25:00|333.3|331.8|333|331.8|333.3|331.8|332.8|331.5|0
1591756200000|2020-06-10 02:30:00|333.3|331.5|332|330.8|333.3|331.5|332|330.5|63
1591756500000|2020-06-10 02:35:00|332.3|330.5|332|330.5|332.3|330.8|331.5|330|0
1591756800000|2020-06-10 02:40:00|331.8|330.3|332|330.5|332|330.5|331.8|330.3|0
1591757100000|2020-06-10 02:45:00|332.3|330.8|332.3|330.8|332.3|330.8|331.8|330.5|0
1591757400000|2020-06-10 02:50:00|332.5|331|332.8|331.5|333|331.5|332.3|331|0
1591757700000|2020-06-10 02:55:00|333|331.3|332.8|331.3|333|331.5|332.8|331.3|0
1591758000000|2020-06-10 03:00:00|333|331.5|333|331.5|333|331.5|332.8|331.3|0
1591758300000|2020-06-10 03:05:00|332.8|331.3|332|330.5|333|331.5|332|330.5|0
1591758600000|2020-06-10 03:10:00|332.3|330.8|332.3|330.8|332.8|331|332|330.8|0
1591758900000|2020-06-10 03:15:00|332|330.5|332|330.5|332|330.5|332|330.5|0
1591759200000|2020-06-10 03:20:00|332.3|330.8|332.3|330.8|332.3|330.8|332|330.5|0
1591759500000|2020-06-10 03:25:00|332|330.5|332.3|330.8|332.3|330.8|331.8|330.5|0
1591760100000|2020-06-10 03:35:00|332.5|331|332.5|331|332.5|331|332.5|331|14
1591760700000|2020-06-10 03:45:00|332.3|330.8|331.8|330.5|332.3|330.8|331.8|330.5|0
1591761000000|2020-06-10 03:50:00|332|330.8|331.8|330.3|332|330.8|331.8|330.3|0
1591761300000|2020-06-10 03:55:00|332|330.5|332|330.5|332|330.8|331.8|330.5|0
1591761600000|2020-06-10 04:00:00|331.8|330.3|332|330.5|332|330.5|331.8|330.3|0
1591761900000|2020-06-10 04:05:00|331.8|330.3|331.5|330.3|332|330.3|331.5|330.3|0
1591762200000|2020-06-10 04:10:00|331.8|330|331.8|330.3|331.8|330.3|331.8|330|0
1591762500000|2020-06-10 04:15:00|332|330.5|331.8|330.5|332|330.8|331.5|330.3|0
1591762800000|2020-06-10 04:20:00|332|330.8|331.8|330.5|332|330.8|331.8|330.3|0
1591763100000|2020-06-10 04:25:00|331.5|330.3|331.5|330.3|331.8|330.3|331.5|330.3|0
1591763400000|2020-06-10 04:30:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|5
1591763700000|2020-06-10 04:35:00|332||331.8||332||331.8||1
1591764000000|2020-06-10 04:40:00|331.5|330.3|331.8|330.3|332|330.5|331.5|330.3|1
1591764300000|2020-06-10 04:45:00|331.5|330.5|332|330.5|332|330.5|331.5|330.5|0
1591764600000|2020-06-10 04:50:00|332.3|330.8|332.3|331|332.3|331|332|330.5|0
1591764900000|2020-06-10 04:55:00|332|330.8|332|330.8|332.3|330.8|331.8|330.5|1
1591765200000|2020-06-10 05:00:00|332.3|331|332.5|331.3|332.8|331.5|332|330.8|0
1591765500000|2020-06-10 05:05:00|332.3|331|332.5|331|332.8|331.3|332.3|331|64
1591765800000|2020-06-10 05:10:00|332.3|331.3|332|330.8|332.5|331.3|332|330.8|1
1591766100000|2020-06-10 05:15:00|332.3|331|332.3|330.8|332.5|331.3|332|330.8|3
1591766400000|2020-06-10 05:20:00|332.5|331|332.3|331|332.5|331|332.3|330.8|1
1591766700000|2020-06-10 05:25:00|332|330.8|332|330.8|332.5|331|332|330.5|13
1591767000000|2020-06-10 05:30:00|332.5|331|332.3|330.8|332.5|331|332|330.8|42
1591767300000|2020-06-10 05:35:00|332.5|331|332.8|331.3|332.8|331.3|332.5|331|2
1591767600000|2020-06-10 05:40:00|332.5|331|332.8|331.3|332.8|331.5|332.5|331|0
1591767900000|2020-06-10 05:45:00|332.5|331.5|332.5|331.3|332.8|331.5|332.5|331|0
1591768200000|2020-06-10 05:50:00|332.8|331|332.3|331|332.8|331|332.3|331|0
1591768500000|2020-06-10 05:55:00|332.5||332.5||332.5||332.5||7
1591768800000|2020-06-10 06:00:00|332.3|331.3|332.5|331|333.3|331.8|332.3|331|253
1591769100000|2020-06-10 06:05:00|332.8|331.3|332.5|331|332.8|331.3|332|330.8|4
1591769400000|2020-06-10 06:10:00|332.3|330.8|332|330.5|332.5|331|331.8|330.5|0
1591769700000|2020-06-10 06:15:00|331.8|330|332.3|330.8|332.5|331|331.5|330|0
1591770000000|2020-06-10 06:20:00|332|331|332.5|331|332.5|331|332|330.8|10
1591770300000|2020-06-10 06:25:00|332.3|330.8|332|330.5|332.8|331.3|332|330.3|590
1591770600000|2020-06-10 06:30:00|332.3|330.8|331.8|330.5|332.3|330.8|331.8|330.3|71
1591770900000|2020-06-10 06:35:00|332|330.3|332|330.5|332.3|331|331.5|330|2
1591771200000|2020-06-10 06:40:00|332.3|330.8|332.3|331|332.3|331|332.3|330.5|7
1591771500000|2020-06-10 06:45:00|332.5|331.3|332.8|331.3|333|331.5|332.5|331|25
1591771800000|2020-06-10 06:50:00|332.5|331|333|331.5|333|331.5|332.5|331|71
1591772100000|2020-06-10 06:55:00|333.3|331.8|333|331.8|333.5|332.3|333|331.8|15
1591772400000|2020-06-10 07:00:00|333.3|331.5|333.5|332.3|333.8|332.3|332.8|331.3|120
1591772700000|2020-06-10 07:05:00|333.8|332.5|333.3|332|334|332.8|333|331.8|18
1591773000000|2020-06-10 07:10:00|333.5|332.3|333|331.8|333.5|332.3|332.8|331.5|17
1591773300000|2020-06-10 07:15:00|333.3|332|333|331.8|333.3|332|332.5|331.3|153
1591773600000|2020-06-10 07:20:00|333.5|332|333.3|331.8|333.8|332.5|333|331.8|39
1591773900000|2020-06-10 07:25:00|333|332|332|330.5|333|332|331.5|330.3|50
1591774200000|2020-06-10 07:30:00|331.8|330.8|331.8|330.3|332|330.8|331.3|330|72
1591774500000|2020-06-10 07:35:00|331.5|330|331|329.8|332|330.5|331|329.8|153
1591774800000|2020-06-10 07:40:00|330.8|329.5|331.5|330.3|331.8|330.3|330.5|329|92
1591775100000|2020-06-10 07:45:00|331.8|330.5|332|330.5|332|330.8|331.5|330|15
1591775400000|2020-06-10 07:50:00|331.8|330.8|331.8|330.5|332.3|331|331.8|330.3|10
1591775700000|2020-06-10 07:55:00|332|330.8|331.5|330.3|332.5|331|331.5|330.3|34
1591776000000|2020-06-10 08:00:00|331.8|330.5|331.5|330.3|332.3|330.8|331|329.8|10
1591776300000|2020-06-10 08:05:00|331.3|330|331.8|330.3|331.8|330.5|331|329.5|615
1591776600000|2020-06-10 08:10:00|331.5|330.5|332.5|331.3|332.8|331.5|331.5|330.3|209
1591776900000|2020-06-10 08:15:00|332.8|331.5|332.8|331.3|333.3|331.8|332.5|331.3|209
1591777200000|2020-06-10 08:20:00|332.5|331.5|332.3|330.8|332.8|331.5|331.3|330|216
1591777500000|2020-06-10 08:25:00|332|330.5|332|330.8|332.3|331|330.8|329.5|141
1591777800000|2020-06-10 08:30:00|332.3|330.5|331.8|330.3|332.3|331|331.3|329.8|103
1591778100000|2020-06-10 08:35:00|331.5|330.5|332.3|331|332.5|331.3|331.5|330.3|203
1591778400000|2020-06-10 08:40:00|332.5|331.3|333.8|332.3|333.8|332.5|332.3|331|342
1591778700000|2020-06-10 08:45:00|333.5|332.5|333.3|332|334|332.8|332.8|331.5|193
1591779000000|2020-06-10 08:50:00|333.5|331.8|333.5|332.3|334|332.5|333.3|331.8|138
1591779300000|2020-06-10 08:55:00|333.3|332|332.5|331.3|333.5|332.3|332|330.8|50
1591779600000|2020-06-10 09:00:00|332.8|331.5|331.8|330.5|332.8|331.5|331.5|330.3|36
1591779900000|2020-06-10 09:05:00|331.5|330.3|332.5|331|332.5|331|331.5|330.3|14
1591780200000|2020-06-10 09:10:00|332.3|331.3|331.8|330.5|332.8|331.5|331.8|330.5|82
1591780500000|2020-06-10 09:15:00|332|330.3|330.8|329.3|332|330.8|330.8|329.3|19
1591780800000|2020-06-10 09:20:00|331|329.5|331.8|330.3|332|330.5|330.8|329.5|7
1591781100000|2020-06-10 09:25:00|331.5|330|332|330.8|332.3|331|331|329.5|28
1591781400000|2020-06-10 09:30:00|332.3|330.5|332.5|331.3|332.8|331.5|331.8|330.5|37
1591781700000|2020-06-10 09:35:00|332.8|331|332.3|331|332.8|331.3|332|330.8|4
1591782000000|2020-06-10 09:40:00|332.5|330.8|332|330.8|332.5|331.3|331.8|330.5|13
1591782300000|2020-06-10 09:45:00|331.8|330.5|331.5|330|332|330.8|331.3|330|222
1591782600000|2020-06-10 09:50:00|331.3|329.8|331.3|329.8|331.5|330|330.3|328.8|289
1591782900000|2020-06-10 09:55:00|331|330|332|330.5|332|330.8|331|329.8|42
1591783200000|2020-06-10 10:00:00|331.8|330.8|331.8|330.5|332.3|331|331.8|330.5|954
1591783500000|2020-06-10 10:05:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|126
1591783800000|2020-06-10 10:10:00|331.8|330.5|331.3|330|332|330.8|331.3|330|88
1591784100000|2020-06-10 10:15:00|331|329.8|331.8|330.5|332|330.8|331|329.8|42
1591784400000|2020-06-10 10:20:00|332|330.8|332|330.8|332.3|331|331.8|330.5|37
1591784700000|2020-06-10 10:25:00|331.8|330.5|331.8|330.5|332.3|330.8|331.3|330|168
1591785000000|2020-06-10 10:30:00|332|330.3|331.8|330.5|332.3|331|331.8|330.3|149
1591785300000|2020-06-10 10:35:00|331.5|330.3|331.8|330.5|331.8|330.5|331.3|330|15
1591785600000|2020-06-10 10:40:00|331.5|330.3|332|330.5|332|330.8|331.5|330.3|16
1591785900000|2020-06-10 10:45:00|331.8|330.8|332.3|331|332.3|331|331.8|330.5|12
1591786200000|2020-06-10 10:50:00|332.5|330.8|332.8|331.3|332.8|331.5|332.3|330.8|52
1591786500000|2020-06-10 10:55:00|332.5|331.5|332.8|331.3|332.8|331.5|332.5|331|40
1591786800000|2020-06-10 11:00:00|332.5|331|333|331.8|333|331.8|332.5|331|2
1591787100000|2020-06-10 11:05:00|332.8|331.5|333|331.5|333|331.8|332.8|331.5|8
1591787400000|2020-06-10 11:10:00|332.8|331.8|332.5|331.3|332.8|331.8|332.3|330.8|98
1591787700000|2020-06-10 11:15:00|332.3|331|332.8|331.5|332.8|331.5|332|330.8|10
1591788000000|2020-06-10 11:20:00|332.5|331.3|332.3|330.8|332.8|331.3|332|330.5|823
1591788300000|2020-06-10 11:25:00|332|331|332.3|330.8|332.5|331|331.8|330.5|174
1591788600000|2020-06-10 11:30:00|332.5|331|333|331.8|333.3|332|332.3|331|2
1591788900000|2020-06-10 11:35:00|333.3|332|334|332.5|334|332.5|333.3|332|49
1591789200000|2020-06-10 11:40:00|333.8|332.3|333.5|332.3|334|332.8|333.3|332|307
1591789500000|2020-06-10 11:45:00|333.3|332|334.3|333|334.3|333|333.3|332|0
1591789800000|2020-06-10 11:50:00|334.5|333.3|334|332.8|334.8|333.3|333.5|332.3|22
1591790100000|2020-06-10 11:55:00|334.3|333|334.5|333.3|335.3|333.8|334.3|332.8|257
1591790400000|2020-06-10 12:00:00|334.3|333|334.8|333.5|335|333.5|334.3|332.8|186
1591790700000|2020-06-10 12:05:00|335|333.8|334|332.8|335|333.8|334|332.8|35
1591791000000|2020-06-10 12:10:00|334.3|333|334.8|333.3|335.5|334|334|332.8|67
1591791300000|2020-06-10 12:15:00|335|333.5|335.5|334|336|334.5|335|333.5|59
1591791600000|2020-06-10 12:20:00|335.8|334.3|335.3|334|335.8|334.3|335.3|333.8|7
1591791900000|2020-06-10 12:25:00|335.5|334.3|335.8|334.5|336.3|335|335.3|334|222
1591792200000|2020-06-10 12:30:00|335.5|334.3|334.8|333.3|335.5|334.5|334.5|333.3|189
1591792500000|2020-06-10 12:35:00|335|333.5|334|332.5|335|333.8|334|332.5|34
1591792800000|2020-06-10 12:40:00|334.3|332.8|333.5|332|334.3|332.8|333.3|331.8|16
1591793100000|2020-06-10 12:45:00|333.3|331.8|333.8|332.3|334.3|332.8|333.3|331.8|421
1591793400000|2020-06-10 12:50:00|334|332.5|333.5|332.3|334.5|333|333.3|332|3
1591793700000|2020-06-10 12:55:00|333.8|332|334.3|332.8|334.5|333|333.5|332|52
1591794000000|2020-06-10 13:00:00|334|332.5|334|332.5|334.8|333.5|333.3|332|55
1591794300000|2020-06-10 13:05:00|334.3|332.8|333.8|332.3|334.3|333|333.5|332|127
1591794600000|2020-06-10 13:10:00|334|332.5|334.3|333|334.5|333|333.8|332.3|17
1591794900000|2020-06-10 13:15:00|334.5|333.3|334|332.5|334.8|333.3|333.8|332.3|382
1591795200000|2020-06-10 13:20:00|333.8|332.3|334|332.5|334.3|332.8|333.8|332.3|63
1591795500000|2020-06-10 13:25:00|333.8|332.3|333|331.5|334|332.3|333|331.5|19
1591795800000|2020-06-10 13:30:00|332.8|331.3|332.3|331|333.5|332.3|332.3|330.8|253
1591796100000|2020-06-10 13:35:00|332.5|330.8|331.3|330|332.5|331.3|331.3|330|19
1591796400000|2020-06-10 13:40:00|331.5|330.3|331.3|329.8|331.5|330.3|330.8|329.5|78
1591796700000|2020-06-10 13:45:00|331.5|330|331.5|330.3|332.3|331|331|329.8|184
1591797000000|2020-06-10 13:50:00|331.8|330|331.5|330|332|330.5|331|329.8|26
1591797300000|2020-06-10 13:55:00|331.3|330.3|332.3|330.8|332.3|331|331.3|329.8|157
1591797600000|2020-06-10 14:00:00|332|330.5|332|330.8|332.3|330.8|331.5|330|193
1591797900000|2020-06-10 14:05:00|331.8|330.5|332|330.5|332.5|331|331.5|330.3|378
1591798200000|2020-06-10 14:10:00|331.8|330.3|331.3|330|332|330.5|331|329.8|490
1591798500000|2020-06-10 14:15:00|331.5|330.3|331.3|329.8|331.8|330.5|331|329.8|1228
1591798800000|2020-06-10 14:20:00|331|330|330.3|328.8|331.3|330|330.3|328.8|355
1591799100000|2020-06-10 14:25:00|330|328.5|330|328.5|330.5|329.3|329|327.8|585
1591799400000|2020-06-10 14:30:00|329.8|328|332.5|331.3|333.3|331.8|329.5|328|190
1591799700000|2020-06-10 14:35:00|332.8|331.5|335.5|334|335.5|334|332.3|330.8|483
1591800000000|2020-06-10 14:40:00|335.3|334.3|334.8|333.3|335.5|334.3|334.8|333.3|197
1591800300000|2020-06-10 14:45:00|335|333.5|335|333.5|336.3|334.8|334.8|333.3|1010
1591800600000|2020-06-10 14:50:00|334.8|333.8|332.3|331|335.3|333.8|331.8|330.3|890
1591800900000|2020-06-10 14:55:00|332.5|330.8|332|330.5|332.5|331.3|331.8|330.5|120
1591801200000|2020-06-10 15:00:00|331.8|330.8|334.5|333.3|334.5|333.3|331.8|330.5|315
1591801500000|2020-06-10 15:05:00|334.8|333.5|335.3|333.8|335.8|334.5|334.5|333.3|308
1591801800000|2020-06-10 15:10:00|335|334|335.3|333.8|335.3|334|333.8|332.5|323
1591802100000|2020-06-10 15:15:00|335|334|336.8|335.5|336.8|335.5|335|333.5|793
1591802400000|2020-06-10 15:20:00|337|335.8|338|336.8|339|337.8|336.8|335.5|900
1591802700000|2020-06-10 15:25:00|337.8|336.5|336|334.5|339|337.8|335.8|334.5|1339
1594200900000|2020-07-08 09:35:00|370|368.8|369.8|368.5|370.3|369|369.8|368.5|152
1594201200000|2020-07-08 09:40:00|370|368.3|369.3|368|370|368.8|369|367.8|213
1594201500000|2020-07-08 09:45:00|369|367.8|369.5|368.3|369.8|368.5|369|367.8|113
1594201800000|2020-07-08 09:50:00|369.8|368.5|369.3|368|369.8|368.5|369.3|368|251
1594202100000|2020-07-08 09:55:00|369.5|368.3|369.8|368.5|369.8|368.5|369.3|368|201
1594202400000|2020-07-08 10:00:00|369.5|368.3|369.8|368.5|370|368.5|369.3|368|597
1594202700000|2020-07-08 10:05:00|369.5|368.3|369.5|368.3|369.8|368.5|369.5|368.3|193
1594203000000|2020-07-08 10:10:00|369.3|368|369.8|368.5|369.8|368.5|369.3|368|143
1594203300000|2020-07-08 10:15:00|370|368.8|370|368.8|370|368.8|369.8|368.5|486
1594203600000|2020-07-08 10:20:00|369.8|368.5|370|368.5|370|368.8|369.8|368.5|22
1594203900000|2020-07-08 10:25:00|369.8|368.8|369.8|368.5|369.8|368.8|369.5|368.3|74
1594204200000|2020-07-08 10:30:00|369.5|368.3|369.8|368.5|369.8|368.5|369.5|368.3|68
1594204500000|2020-07-08 10:35:00|369.5|368.3|369.8|368.5|369.8|368.5|369.5|368.3|179
1594204800000|2020-07-08 10:40:00|370|368.8|370|368.8|370|368.8|370|368.8|23
1594205100000|2020-07-08 10:45:00|370.3|369|370|368.8|370.3|369|369.8|368.5|156
1594205400000|2020-07-08 10:50:00|370.3|369|370.3|369|370.3|369|370|368.5|304
1594205700000|2020-07-08 10:55:00|370|368.8|370.3|369|370.3|369|370|368.8|188
1594206000000|2020-07-08 11:00:00|370.5|369.3|370.5|369.3|370.5|369.3|370.3|369|72
1594206300000|2020-07-08 11:05:00|370.8|369.5|370.3|369|370.8|369.5|370|368.8|173
1594206600000|2020-07-08 11:10:00|370.5|369.3|370.8|369.5|371|369.8|370.5|369|899
1594206900000|2020-07-08 11:15:00|370.5|369.3|371.5|370|371.5|370.3|370.5|369.3|318
1594207200000|2020-07-08 11:20:00|371.3|370.3|371.5|370.3|371.5|370.3|371.3|370|108
1594207500000|2020-07-08 11:25:00|371.8|370.5|371.8|370.5|372|370.8|371.5|370.3|166
1594207800000|2020-07-08 11:30:00|372|370.8|372|370.8|372|370.8|371.8|370.5|2096
1594208100000|2020-07-08 11:35:00|372.3|371|372|370.8|372.3|371|372|370.8|48
1594208400000|2020-07-08 11:40:00|372.3|371|372.3|371|372.5|371.3|372.3|370.8|175
1594208700000|2020-07-08 11:45:00|372.5|371.3|372.3|371|372.5|371.3|372.3|371|173
1594209000000|2020-07-08 11:50:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|266
1594209300000|2020-07-08 11:55:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|212
1594209600000|2020-07-08 12:00:00|372.8|371.5|373|371.8|373.3|372|372.8|371.5|483
1594209900000|2020-07-08 12:05:00|373.3|372|373|371.8|373.3|372|373|371.8|148
1594210200000|2020-07-08 12:10:00|373.3|372|373.3|372|373.5|372.3|373.3|372|207
1594210500000|2020-07-08 12:15:00|373|371.8|373.3|372|373.5|372.3|373|371.8|430
1594210800000|2020-07-08 12:20:00|373|371.8|373.3|371.8|373.3|372|373|371.8|232
1594211100000|2020-07-08 12:25:00|373.5|372|373.5|372.3|373.5|372.3|373.3|372|291
1594211400000|2020-07-08 12:30:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|792
1594211700000|2020-07-08 12:35:00|373.5|372.3|373.5|372.3|373.5|372.3|373.3|372|176
1594212000000|2020-07-08 12:40:00|373.8|372.5|373.5|372.3|373.8|372.5|373.5|372.3|118
1594212300000|2020-07-08 12:45:00|373.8|372.5|373.5|372.3|373.8|372.5|373.3|372|240
1594212600000|2020-07-08 12:50:00|373.8|372.5|373.8|372.5|373.8|372.5|373.5|372.3|164
1594212900000|2020-07-08 12:55:00|374|372.8|373.5|372.3|374|372.8|373.5|372.3|302
1594213200000|2020-07-08 13:00:00|373.8|372.5|373.3|372|373.8|372.5|373|371.8|395
1594213500000|2020-07-08 13:05:00|373|371.8|372.5|371.3|373.3|372|372.3|371|488
1594213800000|2020-07-08 13:10:00|372.3|371|372.8|371.3|372.8|371.5|372.3|371|354
1594214100000|2020-07-08 13:15:00|373|371.5|373.3|372|373.3|372|372|370.8|342
1594214400000|2020-07-08 13:20:00|373|371.8|373.3|372|373.5|372.3|373|371.8|257
1594214700000|2020-07-08 13:25:00|373.5|372.3|373.3|372|373.8|372.5|373.3|372|256
1594215000000|2020-07-08 13:30:00|373.5|371.8|373.5|372.3|373.5|372.3|372.8|371.5|396
1594215300000|2020-07-08 13:35:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|127
1594215600000|2020-07-08 13:40:00|373.5|372.3|373.5|372.3|374|372.5|373.5|372.3|337
1594215900000|2020-07-08 13:45:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|215
1594216200000|2020-07-08 13:50:00|373.5|372.3|373.5|372.3|374|372.8|373.5|372.3|245
1594216500000|2020-07-08 13:55:00|373.8|372.5|374|372.8|374|372.8|373|371.8|490
1594216800000|2020-07-08 14:00:00|373.8|372.5|373.8|372.5|374.3|373|373.8|372.5|146
1594217100000|2020-07-08 14:05:00|374|372.8|374|372.5|374|372.8|373.3|372|257
1594217400000|2020-07-08 14:10:00|373.8|372.8|373.5|372.3|374|372.8|373.5|372.3|491
1594217700000|2020-07-08 14:15:00|373.3|372|373.3|372|373.5|372.3|372.8|371.5|449
1594218000000|2020-07-08 14:20:00|373|371.8|373.5|372.3|373.8|372.5|373|371.8|263
1594218300000|2020-07-08 14:25:00|373.8|372.5|373.3|371.8|373.8|372.5|372.8|371.5|815
1594218600000|2020-07-08 14:30:00|372.3|372|370|368.5|372.8|372|369.8|368.5|2177
1594218900000|2020-07-08 14:35:00|369.8|368.8|370.5|369|370.8|369.5|369.5|368.3|1669
1594219200000|2020-07-08 14:40:00|370.3|368.8|370.3|369|372|370.8|370|368.5|918
1594219500000|2020-07-08 14:45:00|370|368.8|371|369.8|371.5|370.3|370|368.8|406
1594219800000|2020-07-08 14:50:00|370.8|369.5|370.5|369|371.5|370.3|370|368.8|1462
1594220100000|2020-07-08 14:55:00|370.3|369.3|371.8|370.5|371.8|370.5|370.3|369|573
1594220400000|2020-07-08 15:00:00|371.5|370.3|370.5|369.3|372|370.8|370.5|369.3|1292
1594220700000|2020-07-08 15:05:00|370.8|369.5|370|368.8|370.8|369.5|369.3|368|1159
1594221000000|2020-07-08 15:10:00|369.8|368.5|370.3|369|370.8|369.5|369.8|368.5|588
1594221300000|2020-07-08 15:15:00|370|368.8|369.3|368|370.3|369|369.3|368|683
1594221600000|2020-07-08 15:20:00|369.5|368.3|369.8|368.5|370|368.5|369|367.8|1441
1594221900000|2020-07-08 15:25:00|370|368.8|370.8|369.5|370.8|369.5|369.8|368.5|1760
1594222200000|2020-07-08 15:30:00|371|369.8|371.5|370.3|371.5|370.3|370.8|369.5|3590
1594222500000|2020-07-08 15:35:00|371.3|370|371|369.8|371.5|370.3|370.8|369.5|600
1594222800000|2020-07-08 15:40:00|370.8|369.5|370.5|369.3|370.8|369.5|370.3|369|398
1594223100000|2020-07-08 15:45:00|370.3|369|370.3|369|370.8|369.5|370.3|369|340
1594223400000|2020-07-08 15:50:00|370|368.8|370.3|369|370.3|369|370|368.8|409
1594223700000|2020-07-08 15:55:00|370|368.8|370.3|369|370.3|369|370|368.8|285
1594224000000|2020-07-08 16:00:00|370|368.8|370.3|369|370.3|369|370|368.8|333
1594224300000|2020-07-08 16:05:00|370.5|369.3|370.5|369.3|370.8|369.5|370|368.8|276
1594224600000|2020-07-08 16:10:00|370.8|369.5|370.5|369.3|370.8|369.5|370.3|369|160
1594224900000|2020-07-08 16:15:00|370.3|369|371.5|370.3|371.5|370.3|370.3|369|407
1594225200000|2020-07-08 16:20:00|371.8|370.5|371.5|370.3|371.8|370.5|371.3|370|767
1594225500000|2020-07-08 16:25:00|371.8|370.5|372.3|371|372.5|371.3|371.5|370.3|663
1594225800000|2020-07-08 16:30:00|372|370.8|371|369.8|372.3|371|371|369.8|295
1594226100000|2020-07-08 16:35:00|371.3|370|371.5|370.3|371.8|370.3|371|369.8|236
1594226400000|2020-07-08 16:40:00|371.8|370.5|371.3|370|371.8|370.5|371|369.8|57
1594226700000|2020-07-08 16:45:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|370|83
1594227000000|2020-07-08 16:50:00|371.8|370.5|371.5|370.3|372|370.8|371|369.8|186
1594227300000|2020-07-08 16:55:00|371.8|370|371|369.8|371.8|370.3|370.8|369.5|312
1594227600000|2020-07-08 17:00:00|371.3|370|371.3|370|371.8|370.5|371.3|370|814
1594227900000|2020-07-08 17:05:00|371.5|370.3|371|369.8|371.8|370.5|371|369.8|37
1594228200000|2020-07-08 17:10:00|371.3|370|371|369.8|371.3|370|370.8|369.5|199
1594228500000|2020-07-08 17:15:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|84
1594228800000|2020-07-08 17:20:00|371|369.8|371|369.8|371.3|370|370.8|369.5|31
1594229100000|2020-07-08 17:25:00|371.3|369.5|371.3|370|371.3|370|370.8|369.5|35
1594229400000|2020-07-08 17:30:00|371.5|370.3|371.3|369.8|371.5|370.3|371|369.8|43
1594229700000|2020-07-08 17:35:00|371|370|371.3|370|371.5|370.3|371|369.8|611
1594230000000|2020-07-08 17:40:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|74
1594230300000|2020-07-08 17:45:00|371|369.8|370.8|369.5|371.3|370|370.8|369.5|36
1594230600000|2020-07-08 17:50:00|371|369.8|371|369.8|371.3|370|370.8|369.5|319
1594230900000|2020-07-08 17:55:00|371.3|369.5|371|369.8|371.3|370|370.8|369.5|90
1594231200000|2020-07-08 18:00:00|370.8|369.5|371.5|370|371.5|370.3|370.8|369.5|140
1594231500000|2020-07-08 18:05:00|371.3|370.3|370.8|369.5|371.5|370.3|370.5|369.3|304
1594231800000|2020-07-08 18:10:00|371|369.8|371.3|370|371.3|370|370.8|369.3|107
1594232100000|2020-07-08 18:15:00|371.5|369.8|371.3|370|371.5|370.3|370.8|369.5|91
1594232400000|2020-07-08 18:20:00|371|369.8|370.5|369.3|371.3|370|370.5|369.3|207
1594232700000|2020-07-08 18:25:00|370.8|369.5|371|369.8|371|369.8|370.3|369|900
1594233000000|2020-07-08 18:30:00|370.8|369.5|370.8|369.5|370.8|369.5|370.5|369.3|135
1594233300000|2020-07-08 18:35:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|51
1594233600000|2020-07-08 18:40:00|370.3|369|370.3|369|370.5|369|370.3|369|12
1594233900000|2020-07-08 18:45:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369|33
1594234200000|2020-07-08 18:50:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|25
1594234500000|2020-07-08 18:55:00|371|369.8|371.5|370.3|371.5|370.3|371|369.8|7
1594234800000|2020-07-08 19:00:00|371.8|370.5|371.8|370.5|371.8|370.5|371.5|370.3|308
1594235100000|2020-07-08 19:05:00|372|370.8|372|370.8|372|370.8|371.8|370.5|32
1594235400000|2020-07-08 19:10:00|372.3|371|372|370.8|372.3|371|372|370.8|387
1594235700000|2020-07-08 19:15:00|||||||||2
1594236000000|2020-07-08 19:20:00|372.3||372||372.3||372||2
1594236300000|2020-07-08 19:25:00|371.8|370.5|371.8|370.5|372|370.5|371.8|370.3|38
1594236600000|2020-07-08 19:30:00|||||||||4
1594236900000|2020-07-08 19:35:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|24
1594237200000|2020-07-08 19:40:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|9
1594237500000|2020-07-08 19:45:00|||||||||7
1594237800000|2020-07-08 19:50:00|371.3|370|371.8|370.5|371.8|370.5|371.3|370|25
1594238100000|2020-07-08 19:55:00|371.5|370.3|371.8|370.3|371.8|370.3|371.5|370.3|30
1594238400000|2020-07-08 20:00:00|371.5|370.5|371.5|370.3|371.8|370.5|371.5|370.3|22
1594238700000|2020-07-08 20:05:00||370||370.3||370.3||370|13
1594239000000|2020-07-08 20:10:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370|47
1594239300000|2020-07-08 20:15:00||370||370||370.3||370|73
1594239600000|2020-07-08 20:20:00||370.3||370.3||370.3||370|6
1594239900000|2020-07-08 20:25:00|371.8||371.5||371.8||371.5||10
1594240200000|2020-07-08 20:30:00|371.8||371.8||371.8||371.8||6
1594240500000|2020-07-08 20:35:00||370.5||370.3||370.5||370.3|1
1594240800000|2020-07-08 20:40:00|372|370.5|372|370.8|372|370.8|372|370.3|45
1594241100000|2020-07-08 20:45:00|371.8|370.5|372|370.8|372.3|370.8|371.8|370.5|54
1594241400000|2020-07-08 20:50:00|372.3|370.5|371.8|370.5|372.3|370.5|371.8|370.5|9
1594241700000|2020-07-08 20:55:00|371.5|370.3|371.8|370.5|372|370.8|371.5|370.3|81
1594242000000|2020-07-08 21:00:00|372.5|370|372.5|370|372.5|370|372.5|370|11
1594242900000|2020-07-08 21:15:00||370.5||370||371.3||370|4
1594243200000|2020-07-08 21:20:00|372.3|370.3|372.3|370.3|372.3|370.3|372.3|370.3|2
1594256400000|2020-07-09 01:00:00|371.5|370|371.3|369.8|371.5|370|371|369.8|7
1594256700000|2020-07-09 01:05:00|371.5|370|371|369.5|371.5|370|371|369.5|2
1594257000000|2020-07-09 01:10:00|370.8|369.8|370.8|369.3|371|369.8|370.3|369|7
1594257300000|2020-07-09 01:15:00|370.5|369|370.8|369.5|370.8|369.5|370.3|369|4
1594257600000|2020-07-09 01:20:00|371|369.3|371|369.8|371|369.8|371|369.3|4
1594257900000|2020-07-09 01:25:00|370.8|369.5|370.8|369.5|370.8|369.8|370.8|369.3|1
1594258200000|2020-07-09 01:30:00|370.5|369.3|370.8|369.5|370.8|369.5|370.5|369|7
1594258500000|2020-07-09 01:35:00|371|369.8|370.8|369.5|371|369.8|370.8|369.3|3
1594258800000|2020-07-09 01:40:00|371|369.8|371|369.8|371|369.8|371|369.5|1
1594259100000|2020-07-09 01:45:00|371.3|369.5|371.5|370.3|371.5|370.3|371|369.5|19
1594259400000|2020-07-09 01:50:00|371.8|370.5|371.3|370|372|370.5|371|369.8|27
1594259700000|2020-07-09 01:55:00|371.5|369.8|371|369.8|371.5|369.8|371|369.8|2
1594260000000|2020-07-09 02:00:00|370.8|369.5|371|369.8|371.3|369.8|370.8|369.5|29
1594260300000|2020-07-09 02:05:00|371.3||371||371.3||371||0
1594260600000|2020-07-09 02:10:00|371.3||371.3||371.3||371.3||0
1594260900000|2020-07-09 02:15:00||370||369.8||370||369.8|2
1594261200000|2020-07-09 02:20:00|371|369.5|371|369.5|371|369.8|371|369.5|498
1594261500000|2020-07-09 02:25:00||369.8||369.5||369.8||369.5|9
1594261800000|2020-07-09 02:30:00|370.8|369.3|370.5|369|370.8|369.5|370.3|369|2
1594262100000|2020-07-09 02:35:00|370.3|369.3|370.5|369|370.5|369.3|370.3|369|25
1594262400000|2020-07-09 02:40:00|370.8|369.3|370.8|369.3|370.8|369.3|370.8|369.3|1
1594262700000|2020-07-09 02:45:00|370.5|369.5|370.8|369.5|370.8|369.5|370.5|369.5|12
1594263000000|2020-07-09 02:50:00|371||371||371||371||1
1594263300000|2020-07-09 02:55:00|370.8|369.3|370.8|369.3|370.8|369.3|370.8|369.3|0
1594263600000|2020-07-09 03:00:00|370.5||370.5||370.8||370.5||2
1594264200000|2020-07-09 03:10:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|3
1594264500000|2020-07-09 03:15:00|370.8||370.5||370.8||370.5||0
1594264800000|2020-07-09 03:20:00|370.8||370.5||370.8||370.5||0
1594265100000|2020-07-09 03:25:00|370.8||370.5||370.8||370.5||1
1594265400000|2020-07-09 03:30:00|||||||||4
1594266000000|2020-07-09 03:40:00|||||||||1
1594266600000|2020-07-09 03:50:00|370.8||370.5||370.8||370.5||8
1594267500000|2020-07-09 04:05:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|6
1594267800000|2020-07-09 04:10:00|||||||||5
1594268100000|2020-07-09 04:15:00|371|369.8|371|369.5|371|369.8|370.8|369.5|10
1594268400000|2020-07-09 04:20:00|370.8|369.8|371|369.5|371|369.8|370.8|369.5|3
1594268700000|2020-07-09 04:25:00|370.8|369.8|370.8|369.5|371|369.8|370.8|369.5|1
1594269000000|2020-07-09 04:30:00|371|369.8|371.3|369.8|371.3|370|371|369.8|11
1594269300000|2020-07-09 04:35:00|371|370|371.3|370|371.3|370|371|370|0
1594269900000|2020-07-09 04:45:00|||||||||1
1594270200000|2020-07-09 04:50:00|||||||||2
1594270800000|2020-07-09 05:00:00|371|369.8|371.3|370|371.3|370|371|369.8|20
1594271100000|2020-07-09 05:05:00|371|369.8|371|369.8|371.3|370|371|369.8|2
1594271400000|2020-07-09 05:10:00|371.3||371.3||371.3||371||2
1594271700000|2020-07-09 05:15:00|371|370|371.3|370|371.3|370|371|370|3
1594272000000|2020-07-09 05:20:00|371|369.8|371|369.8|371|369.8|371|369.8|1
1594272300000|2020-07-09 05:25:00|371.3|370|371|369.8|371.3|370|371|369.8|1
1594272600000|2020-07-09 05:30:00|371.3|369.5|371|369.8|371.3|369.8|371|369.5|0
1594272900000|2020-07-09 05:35:00|371.3|369.5|371.3|370|371.3|370|371.3|369.5|4
1594273200000|2020-07-09 05:40:00|371|369.8|371|369.5|371.3|370|371|369.5|3
1594273500000|2020-07-09 05:45:00|370.8|369.8|371|369.8|371|369.8|370.8|369.5|5
1594273800000|2020-07-09 05:50:00|370.8|369.5|370.8|369.3|370.8|369.8|370.8|369.3|3
1594274100000|2020-07-09 05:55:00|370.5|369.5|370.8|369.3|370.8|369.5|370.5|369.3|3
1594274400000|2020-07-09 06:00:00|370.5|369|370.5|369|370.5|369.3|370.3|369|26
1594274700000|2020-07-09 06:05:00|370.3|368.8|370.5|369.3|370.5|369.3|370|368.8|31
1594275000000|2020-07-09 06:10:00|370.3|369|370|368.8|370.3|369|370|368.8|22
1594275300000|2020-07-09 06:15:00|369.8|368.5|370|368.8|370|368.8|369.5|368.3|33
1594275600000|2020-07-09 06:20:00|370.3|369|370|368.8|370.3|369|370|368.8|48
1594275900000|2020-07-09 06:25:00|370.3|368.5|370|368.8|370.3|368.8|370|368.5|25
1594276200000|2020-07-09 06:30:00|370.3|369|370.5|369.3|370.8|369.5|370.3|368.8|59
1594276500000|2020-07-09 06:35:00|370.8|369|370.5|369.3|370.8|369.3|370.5|369|667
1594276800000|2020-07-09 06:40:00|370.8|369.5|371.3|370|371.3|370|370.5|369.3|1028
1594277100000|2020-07-09 06:45:00|||||||||402
1594277400000|2020-07-09 06:50:00|371.5|370.3|371.8|370.5|371.8|370.5|371.3|370|217
1594277700000|2020-07-09 06:55:00|372|370.8|372.3|371|372.5|371.3|372|370.8|423
1594278000000|2020-07-09 07:00:00|372|370.8|372|370.8|372.5|371.3|372|370.8|766
1594278300000|2020-07-09 07:05:00|371.8|370.5|371.3|370|371.8|370.5|371.3|370|388
1594278600000|2020-07-09 07:10:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|353
1594278900000|2020-07-09 07:15:00|371|369.8|371.5|370.3|371.5|370.3|371|369.8|423
1594279200000|2020-07-09 07:20:00|371.3|370|371.3|370|371.5|370.3|371.3|370|63
1594279500000|2020-07-09 07:25:00|371.5|370.3|371.5|370.3|371.8|370.5|371|369.8|482
1594279800000|2020-07-09 07:30:00|371.8|370.5|371.3|370|371.8|370.5|371|369.8|407
1594280100000|2020-07-09 07:35:00|371|369.8|371|369.5|371|369.8|370.3|369|279
1594280400000|2020-07-09 07:40:00|370.8|369.3|370.5|369.3|371|369.3|370.5|369.3|172
1594280700000|2020-07-09 07:45:00|370.3|369|370|368.8|370.3|369|370|368.8|317
1594281000000|2020-07-09 07:50:00|369.8|368.5|369.8|368.5|370|368.8|369.8|368.5|404
1594281300000|2020-07-09 07:55:00|369.5|368.3|369.5|368.3|369.5|368.3|369.5|368.3|380
1594281600000|2020-07-09 08:00:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|342
1594281900000|2020-07-09 08:05:00|369.8|368.5|370|368.8|370|368.8|369.5|368.3|359
1594282200000|2020-07-09 08:10:00|370.3|369|370.5|369.3|370.5|369.3|370|368.8|415
1594282500000|2020-07-09 08:15:00|370.3|369|370.5|369|370.5|369.3|370.3|369|139
1594282800000|2020-07-09 08:20:00|370.3|369.3|370.5|369.3|370.5|369.3|370.3|368.8|227
1594283100000|2020-07-09 08:25:00|370.3|369|370.3|369|370.8|369.5|370.3|369|1251
1594283400000|2020-07-09 08:30:00|370|368.8|370.8|369.5|370.8|369.5|369.8|368.5|1235
1594283700000|2020-07-09 08:35:00|370.5|369.3|371.3|370|371.3|370|370.5|369.3|409
1594284000000|2020-07-09 08:40:00|371|369.8|371.3|370|371.3|370|370.8|369.5|184
1594284300000|2020-07-09 08:45:00|371|369.8|371|369.8|371.3|370|371|369.5|353
1594284600000|2020-07-09 08:50:00|371.3|370|371|369.8|371.3|370|370.8|369.5|346
1594284900000|2020-07-09 08:55:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|313
1594285200000|2020-07-09 09:00:00|371|369.8|371.3|370|371.3|370|371|369.8|2846
1594285500000|2020-07-09 09:05:00|371|369.8|371|369.8|371.3|370|371|369.8|275
1594285800000|2020-07-09 09:10:00|371.3|370|372.3|371|372.3|371|371.3|370|665
1594286100000|2020-07-09 09:15:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|883
1594286400000|2020-07-09 09:20:00|371.8|370.5|371.8|370.5|371.8|370.5|371.3|370|179
1594286700000|2020-07-09 09:25:00|371.5|370.3|371.3|370|371.8|370.5|371.3|370|324
1594287000000|2020-07-09 09:30:00|371.5|370.3|371.8|370.5|371.8|370.5|371.5|370|137
1594287300000|2020-07-09 09:35:00|||||||||63
1594287600000|2020-07-09 09:40:00|372|370.8|372.5|371.3|372.5|371.3|372|370.8|6495
1594287900000|2020-07-09 09:45:00|372.8|371.5|372.5|371.3|373|371.8|372.3|371|974
1594288200000|2020-07-09 09:50:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|423
1594288500000|2020-07-09 09:55:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|463
1594288800000|2020-07-09 10:00:00|372.8|371.5|372.5|371.3|372.8|371.5|372.3|371|726
1594289100000|2020-07-09 10:05:00|372.8|371.5|372.8|371.5|373|371.8|372.8|371.5|162
1594289400000|2020-07-09 10:10:00|373|371.8|373|371.8|373.3|372|372.8|371.5|238
1594289700000|2020-07-09 10:15:00|373.3|372|373.5|372.3|373.5|372.3|373|371.8|1339
1594290000000|2020-07-09 10:20:00|373.3|372|373.5|372.3|373.5|372.3|373.3|372|137
1594290300000|2020-07-09 10:25:00|373.3|372|373|371.8|373.5|372.3|373|371.8|438
1594290600000|2020-07-09 10:30:00|372.8|371.5|372.8|371.5|373|371.8|372.3|370.8|621
1594290900000|2020-07-09 10:35:00|373|371.8|373|371.8|373|371.8|372.8|371.5|268
1594291200000|2020-07-09 10:40:00|372.8|371.5|373|371.8|373.3|372|372.8|371.5|348
1594291500000|2020-07-09 10:45:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|102
1594291800000|2020-07-09 10:50:00|372.8|371.5|372.5|371.3|372.8|371.5|372.3|371|1409
1594292100000|2020-07-09 10:55:00|372.3|371|373|371.5|373|371.8|372.3|371|231
1594292400000|2020-07-09 11:00:00|372.8|371.8|372.8|371.5|373.3|372|372.8|371.5|214
1594292700000|2020-07-09 11:05:00|373|371.8|373|371.8|373|371.8|372.8|371.5|82
1594293000000|2020-07-09 11:10:00|373.3|372|373|371.8|373.3|372|373|371.8|153
1594293300000|2020-07-09 11:15:00|373.3|372|373|371.8|373.3|372|372.8|371.5|443
1594293600000|2020-07-09 11:20:00|372.8|371.5|372.8|371.5|373.3|372|372.5|371.3|317
1594293900000|2020-07-09 11:25:00|373|371.8|372.5|371.3|373|371.8|372.5|371.3|356
1594294200000|2020-07-09 11:30:00|372.8|371.5|372.8|371.5|372.8|371.5|372.5|371.3|126
1594294500000|2020-07-09 11:35:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|246
1594294800000|2020-07-09 11:40:00|372.5|371.3|372.5|371.3|372.8|371.5|372.5|371.3|707
1594295100000|2020-07-09 11:45:00|372.3|371|372.3|371|372.3|371|372.3|371|93
1594295400000|2020-07-09 11:50:00|372.5|371.3|372.3|371|372.8|371.5|372.3|371|627
1594295700000|2020-07-09 11:55:00|372.5|370.8|372|370.8|372.5|370.8|371.8|370.5|189
1594296000000|2020-07-09 12:00:00|371.8|370.5|372.3|371|372.5|371.3|371.8|370.5|1785
1594296300000|2020-07-09 12:05:00|372|370.8|372|370.8|372.3|370.8|371.8|370.5|76
1594296600000|2020-07-09 12:10:00|372.3|371|372.3|371|372.3|371|372|370.8|195
1594296900000|2020-07-09 12:15:00|372|370.8|372.3|371|372.5|371.3|372|370.8|146
1594297200000|2020-07-09 12:20:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|206
1594297500000|2020-07-09 12:25:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|153
1594297800000|2020-07-09 12:30:00|371.8|370.5|372|370.8|372.3|371|371.8|370.5|96
1594298100000|2020-07-09 12:35:00|371.8|370.5|372.3|371|372.3|371|371.8|370.5|128
1594298400000|2020-07-09 12:40:00|372.5||372.3||372.5||372.3||37
1594298700000|2020-07-09 12:45:00|372|370.8|372.5|371.3|372.5|371.3|372|370.8|227
1594299000000|2020-07-09 12:50:00|372.3|371|372.3|371|372.5|371|372|370.8|98
1594299300000|2020-07-09 12:55:00|372.5|371.3|372.3|371|372.5|371.3|372|370.8|212
1594299600000|2020-07-09 13:00:00|372|370.8|372.3|371|372.5|371.3|371.8|370.5|430
1594299900000|2020-07-09 13:05:00|372.5|371.3|371.8|370.5|372.5|371.3|371.8|370.5|3905
1594300200000|2020-07-09 13:10:00|372|370.8|370.3|369|372|370.8|370.3|369|1075
1594300500000|2020-07-09 13:15:00|370|368.8|370|368.8|370.3|369|369.5|368.3|2734
1594300800000|2020-07-09 13:20:00|370.3|369|370.8|369.5|370.8|369.5|370|368.5|1172
1594301100000|2020-07-09 13:25:00|371|369.8|371.8|370.5|371.8|370.5|370.8|369.5|2145
1594301400000|2020-07-09 13:30:00|372|370.8|372|370.8|372.3|371|371.8|370.5|213
1594301700000|2020-07-09 13:35:00|371.8|370.5|371|369.8|372|370.8|370.8|369.5|213
1594302000000|2020-07-09 13:40:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|295
1594302300000|2020-07-09 13:45:00|370.5|369.3|371.3|370|371.5|370.3|370.5|369.3|311
1594302600000|2020-07-09 13:50:00|371.5|370.3|371.3|370|371.5|370.3|371|369.8|401
1594302900000|2020-07-09 13:55:00|371|369.8|371.3|370|371.3|370|370.8|369.5|321
1594303200000|2020-07-09 14:00:00|371.5|370.3|371.8|370.5|372|370.8|371.3|369.8|258
1594303500000|2020-07-09 14:05:00|372|370.3|371|369.8|372|370.5|370.8|369.5|220
1594303800000|2020-07-09 14:10:00|370.8|369.5|367.8|366.5|371|369.8|367.8|366.5|1457
1594304100000|2020-07-09 14:15:00|367.5|366.3|366.8|365.5|367.8|366.5|366.3|365|9349
1594304400000|2020-07-09 14:20:00|366.5|365.3|367.8|366.5|368|366.8|366|364.8|2116
1594304700000|2020-07-09 14:25:00|367.5|366.3|367.8|366.5|367.8|366.5|367|365.8|835
1594305000000|2020-07-09 14:30:00|367.5|366.3|367.3|366|368|366.8|367|365.8|431
1594305300000|2020-07-09 14:35:00|367.5|366.3|366.5|365.3|367.8|366.5|366.3|365|827
1594305600000|2020-07-09 14:40:00|366.3|365|364.5|363.3|366.5|365.3|364|362.8|1088
1594305900000|2020-07-09 14:45:00|364.3|363|364|362.8|364.8|363.5|363.5|362.3|658
1594306200000|2020-07-09 14:50:00|363.8|362.5|367|365.8|367|365.8|363.8|362.3|1752
1594306500000|2020-07-09 14:55:00|366.8|365.5|365.5|364.3|366.8|365.5|365.3|363.8|1172
1594306800000|2020-07-09 15:00:00|365.3|364|364.8|363.5|366|364.8|364.8|363.5|768
1594307100000|2020-07-09 15:05:00|365|363.8|366.3|365|366.5|365.3|365|363.8|567
1594307400000|2020-07-09 15:10:00|366|364.8|366.8|365.5|367|365.8|365.8|364.5|544
1594307700000|2020-07-09 15:15:00|366.5|365.3|365.8|364.5|366.8|365.5|365.8|364.5|888
1594308000000|2020-07-09 15:20:00|366|364.8|367|365.8|367|365.8|365.8|364.5|1299
1594308300000|2020-07-09 15:25:00|366.8|365.5|367.3|366|368|366.8|366|364.8|2049
1594308600000|2020-07-09 15:30:00|367.5|366.3|367|365.8|367.8|366.5|367|365.8|1456
1594308900000|2020-07-09 15:35:00|367.3|366|367.5|366.3|368|366.8|367|365.8|1348
1594309200000|2020-07-09 15:40:00|367.8|366.5|366.8|365.5|367.8|366.5|366.5|365.3|634
1594309500000|2020-07-09 15:45:00|366.5|365.3|367.3|366|367.5|366.3|366.3|365|549
1594309800000|2020-07-09 15:50:00|367.5|366.3|368|366.8|368|366.8|367.5|366|216
1594310100000|2020-07-09 15:55:00|367.8|366.5|367.5|366.3|368|366.8|367.5|366.3|672
1594310400000|2020-07-09 16:00:00|367.8|366.5|368|366.8|368|366.8|367.5|366.3|601
1594310700000|2020-07-09 16:05:00|367.8|366.5|367.8|366.5|368.8|367.5|367.8|366.5|224
1594311000000|2020-07-09 16:10:00|368|366.8|367.8|366.3|368.3|367|367.5|366.3|351
1594311300000|2020-07-09 16:15:00|367.5|366.5|368.3|367|368.3|367|367.5|366.5|136
1594311600000|2020-07-09 16:20:00|368|366.8|368|366.8|368.3|367|367.8|366.5|163
1594311900000|2020-07-09 16:25:00|368.3|367|367.5|366|368.3|367|367.3|366|150
1594312200000|2020-07-09 16:30:00|367.3|366.3|367.8|366.5|367.8|366.5|367|365.8|153
1594312500000|2020-07-09 16:35:00|368|366.8|368|366.5|368.3|367|367.8|366.5|421
1594312800000|2020-07-09 16:40:00|367.8|366.8|367.5|366.3|368.3|367|367.5|366.3|616
1594313100000|2020-07-09 16:45:00|367.3|366|367.8|366.5|368|366.8|367.3|366|202
1594313400000|2020-07-09 16:50:00|367.5|366.3|366.8|365.5|367.8|366.5|366.8|365.5|185
1594313700000|2020-07-09 16:55:00|367|365.8|367.3|366|367.5|366.3|366.8|365.5|446
1594314000000|2020-07-09 17:00:00|367|365.8|367.5|366.3|367.8|366.5|367|365.8|249
1594314300000|2020-07-09 17:05:00|367.3|366|367|365.8|367.5|366.3|367|365.8|81
1594314600000|2020-07-09 17:10:00|367.3|366|366.5|365.3|367.3|366|366.3|365|349
1594314900000|2020-07-09 17:15:00|366.8|365.5|366.3|365|366.8|365.5|366.3|364.8|129
1594315200000|2020-07-09 17:20:00|366|364.8|365.5|364.3|366|365|365.3|364|357
1594315500000|2020-07-09 17:25:00|365.3|364|365.3|364|365.3|364|365|363.8|291
1594315800000|2020-07-09 17:30:00|365|363.8|365.8|364.5|365.8|364.5|365|363.8|208
1594316100000|2020-07-09 17:35:00|365.5|364.3|366|364.8|366|364.8|365.5|364.3|138
1594316400000|2020-07-09 17:40:00|366.3|364.5|366|364.5|366.3|365|365.5|364.3|87
1594316700000|2020-07-09 17:45:00|365.8|364.8|365.5|364.3|366|364.8|365.5|364.3|33
1594317000000|2020-07-09 17:50:00|365.8|364.5|365|363.5|365.8|364.5|364.8|363.5|81
1594317300000|2020-07-09 17:55:00|364.8|363.8|365|363.8|365.3|364|364.8|363.5|104
1594317600000|2020-07-09 18:00:00|365.3|363.5|365.8|364.5|365.8|364.5|365|363.5|128
1594317900000|2020-07-09 18:05:00|366|364.8|366.8|365.3|366.8|365.5|365.8|364.5|259
1594318200000|2020-07-09 18:10:00|366.5|365.5|366.8|365.5|367.3|365.8|366.5|365.3|374
1594318500000|2020-07-09 18:15:00|367|365.8|367.3|366|367.3|366|366.8|365.5|161
1594318800000|2020-07-09 18:20:00|367|365.8|367|365.8|367.5|366.3|366.5|365.3|214
1594319100000|2020-07-09 18:25:00|367.3|366|366.8|365.5|367.8|366.5|366.8|365.3|393
1594319400000|2020-07-09 18:30:00|367|365.8|366.8|365.5|367.8|366.5|366.8|365.5|205
1594319700000|2020-07-09 18:35:00|367|365.8|366.5|365.3|367|365.8|366.5|365.3|70
1594320000000|2020-07-09 18:40:00|366.8|365.5|366|364.8|366.8|365.5|366|364.8|193
1594320300000|2020-07-09 18:45:00|366.3|365|366.3|365|366.5|365.3|366|364.8|32
1594320600000|2020-07-09 18:50:00|366|364.8|366|364.8|366.3|365|366|364.8|124
1594320900000|2020-07-09 18:55:00|366.3|365|366.3|365|366.3|365|366|364.8|18
1594321200000|2020-07-09 19:00:00|366|364.8|366.3|365|366.3|365|366|364.8|18
1594321500000|2020-07-09 19:05:00|366|364.8|366|364.8|366|364.8|366|364.8|3
1594321800000|2020-07-09 19:10:00|366.3|365|366.5|365.3|366.8|365.5|366|364.8|31
1594322100000|2020-07-09 19:15:00|366.8|365.5|366.5|365.3|366.8|365.5|366.3|365|4
1594322400000|2020-07-09 19:20:00|366.8|365|366|364.8|366.8|365|366|364.8|9
1594322700000|2020-07-09 19:25:00|366.3|364.5|365.8|364.5|366.3|364.8|365.8|364.5|22
1594323000000|2020-07-09 19:30:00|365.5|364.3|365.5|364.3|365.8|364.5|365.5|364|26
1594323300000|2020-07-09 19:35:00|365.8|364|365.8|364.5|365.8|364.5|365.5|364|3
1594323600000|2020-07-09 19:40:00|365.5|364.3|365.8|364.5|365.8|364.5|365.5|364.3|1
1594323900000|2020-07-09 19:45:00|366|364.8|366.3|365|366.5|365.3|366|364.8|12
1594324200000|2020-07-09 19:50:00|366|364.8|366.3|365|366.3|365|366|364.8|587
1594324500000|2020-07-09 19:55:00|366|364.8|366.3|364.8|366.3|365|366|364.8|28
1594324800000|2020-07-09 20:00:00|366|365|366.3|364.8|366.3|365|366|364.8|2
1594325100000|2020-07-09 20:05:00|366|365|366.3|365|366.3|365|366|364.8|4
1594325400000|2020-07-09 20:10:00|366|364.8|366|364.8|366|365|366|364.8|0
1594325700000|2020-07-09 20:15:00|366.3|365|366.3|365|366.3|365|366|364.8|2
1594326000000|2020-07-09 20:20:00|366.5|365.3|366.5|365.3|366.5|365.3|366.5|365|8
1594326300000|2020-07-09 20:25:00|366.8|365.5|367|365.5|367|365.5|366.8|365.5|5
1594326600000|2020-07-09 20:30:00|366.8|365.3|366.8|365.3|366.8|365.5|366.5|365.3|2
1594326900000|2020-07-09 20:35:00|366.5|365|366.3|365|366.8|365|366.3|365|2
1594327200000|2020-07-09 20:40:00|366.5|365.3|366.5|365.3|366.5|365.3|366.3|365|2
1594327500000|2020-07-09 20:45:00|366.8|365|367|365.8|367|365.8|366.8|365|32
1594327800000|2020-07-09 20:50:00|367.3|366|367.3|366|367.3|366|367|365.8|16
1594328100000|2020-07-09 20:55:00|367|365.8|367|365.5|367.3|365.8|366.8|365.5|82
1594328400000|2020-07-09 21:00:00|367.5|365.8|367.3|365.5|367.8|365.8|367.3|365.5|2
1594329000000|2020-07-09 21:10:00||365.8||365.5||365.8||365.5|2
1594330200000|2020-07-09 21:30:00|367.5||367.5||367.5||367.5||0
1594330500000|2020-07-09 21:35:00|367.3||367.3||367.3||367.3||0
1594331700000|2020-07-09 21:55:00|367.5||367.5||367.5||367.5||22
1594342800000|2020-07-10 01:00:00|366.3|365.3|366.3|364.8|366.3|365.3|365.8|364.5|42
1594343100000|2020-07-10 01:05:00|366|364.5|366|364.5|366|364.8|365.8|364.5|0
1594343400000|2020-07-10 01:10:00|365.8|364.8|365.8|364.5|366.3|364.8|365.8|364.3|4
1594343700000|2020-07-10 01:15:00|366|364.3|365.8|364.3|366|364.5|365.5|364.3|4
1594344000000|2020-07-10 01:20:00|365.5|364.5|365.8|364.5|365.8|364.5|365.5|364.3|0
1594344300000|2020-07-10 01:25:00|366|364.3|365.8|364.3|366|364.5|365.8|364.3|1
1594344600000|2020-07-10 01:30:00|366|364.5|366|364.8|366.3|365|366|364.3|8
1594344900000|2020-07-10 01:35:00|366.3|364.5|366|364.5|366.3|364.8|365.8|364.5|0
1594345200000|2020-07-10 01:40:00|366.3|364.8|366|364.8|366.3|364.8|365.8|364.5|0
1594345500000|2020-07-10 01:45:00|366.3|364.5|365.8|364.5|366.3|364.8|365.8|364.3|16
1594345800000|2020-07-10 01:50:00|366|364.8|365.8|364.5|366|364.8|365.8|364.5|9
1594346100000|2020-07-10 01:55:00|365.5|364.3|365.5|364.3|365.5|364.5|365.5|364|1
1594346400000|2020-07-10 02:00:00|365.3|364|365.3|364|365.5|364.3|365|363.8|34
1594346700000|2020-07-10 02:05:00|365.5|364.3|365.3|364|365.5|364.3|365.3|364|6
1594347000000|2020-07-10 02:10:00|365.5||365.3||365.5||365.3||1
1594347300000|2020-07-10 02:15:00|365.5|364.3|365.8|364.5|365.8|364.5|365.3|364|67
1594347600000|2020-07-10 02:20:00|365.5|364.3|365.5|364.3|365.8|364.5|365.5|364.3|3
1594347900000|2020-07-10 02:25:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|11
1594348200000|2020-07-10 02:30:00|365.8|364.5|365.8|364.5|365.8|364.5|365.5|364.3|10
1594348500000|2020-07-10 02:35:00|365.5|364.3|365.5|364.3|365.5|364.5|365.5|364.3|2
1594348800000|2020-07-10 02:40:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|39
1594349100000|2020-07-10 02:45:00|365.8||365.5||365.8||365.5||41
1594349400000|2020-07-10 02:50:00|365.8|364.5|365.5|364.3|366|364.5|365.5|364.3|8
1594349700000|2020-07-10 02:55:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|1
1594350000000|2020-07-10 03:00:00|365.3|364|365.5|364|365.5|364|365|363.8|32
1594350300000|2020-07-10 03:05:00|365.3|364.3|365.5|364.3|365.5|364.3|365.3|364|0
1594350600000|2020-07-10 03:10:00|365.3|364|365.3|364|365.5|364|365.3|364|0
1594350900000|2020-07-10 03:15:00|365.5|363.8|365.3|363.8|365.5|364|365.3|363.8|1
1594351200000|2020-07-10 03:20:00||364||364||364||363.8|0
1594351500000|2020-07-10 03:25:00|365.5||365.5||365.5||365.3||2
1594351800000|2020-07-10 03:30:00||364.3||364.3||364.3||364|0
1594352400000|2020-07-10 03:40:00||364||364.3||364.3||364|0
1594352700000|2020-07-10 03:45:00|365.8|364|365.8|364.5|365.8|364.5|365.8|364|10
1594353000000|2020-07-10 03:50:00|365.5|364.3|365.5|364|365.5|364.3|365.5|364|0
1594353300000|2020-07-10 03:55:00|365.3||365.3||365.5||365.3||0
1594353600000|2020-07-10 04:00:00|365.5|364.3|365.3|364|365.5|364.3|365.3|364|1
1594353900000|2020-07-10 04:05:00|365|363.8|365.3|363.8|365.3|364|365|363.8|10
1594354200000|2020-07-10 04:10:00||364||364||364||363.8|0
1594354500000|2020-07-10 04:15:00|365|363.8|365.3|363.8|365.3|364|365|363.8|5
1594354800000|2020-07-10 04:20:00|365|363.5|365|363.5|365|363.8|364.8|363.5|4
1594355100000|2020-07-10 04:25:00||363.8||363.8||363.8||363.5|1
1594355400000|2020-07-10 04:30:00|365.3|364|365.3|363.8|365.3|364|365.3|363.8|12
1594355700000|2020-07-10 04:35:00|365|363.5|365|363.8|365|363.8|364.8|363.5|14
1594356000000|2020-07-10 04:40:00|364.8|363.5|364.8|363.5|364.8|363.5|364.8|363.5|0
1594356300000|2020-07-10 04:45:00|365|363.8|364.8|363.5|365|363.8|364.8|363.5|3
1594356600000|2020-07-10 04:50:00|365|363.3|365|363.8|365|363.8|364.8|363.3|15
1594356900000|2020-07-10 04:55:00|364.8|363.5|364.8|363.5|364.8|363.8|364.5|363.3|14
1594357200000|2020-07-10 05:00:00|364.5|363.3|364|362.8|364.8|363.5|364|362.8|93
1594357500000|2020-07-10 05:05:00|363.8|362.5|363.8|362.5|363.8|362.8|363.8|362.5|2
1594357800000|2020-07-10 05:10:00|363.5|362.3|363.8|362.5|363.8|362.5|363.5|362.3|21
1594358100000|2020-07-10 05:15:00|363.5|362.3|363.3|362|363.5|362.3|363.3|362|12
1594358400000|2020-07-10 05:20:00|363|361.8|363|361.8|363.3|361.8|363|361.5|8
1594358700000|2020-07-10 05:25:00||361.5||361.8||361.8||361.5|6
1594359000000|2020-07-10 05:30:00|362.8|361.5|362.8|361.5|363|361.8|362.8|361.5|33
1594359300000|2020-07-10 05:35:00|362.5|361.3|362.3|361|362.5|361.3|362.3|361|34
1594359600000|2020-07-10 05:40:00|362|360.8|362.3|361|362.3|361|362|360.8|20
1594359900000|2020-07-10 05:45:00|362.5|361.3|362.8|361.3|362.8|361.5|362.5|361.3|121
1594360200000|2020-07-10 05:50:00|362.5|361.5|362.8|361.5|362.8|361.5|362.5|361.3|13
1594360500000|2020-07-10 05:55:00|362.5|361.3|362.8|361.5|363|361.8|362.5|361.3|28
1594360800000|2020-07-10 06:00:00|363|361.8|363.3|362|363.8|362.5|363|361.8|160
1594361100000|2020-07-10 06:05:00|363|361.8|362.8|361.5|363|361.8|362.8|361.3|65
1594361400000|2020-07-10 06:10:00|363|361.8|362.5|361.3|363|361.8|362.5|361.3|97
1594361700000|2020-07-10 06:15:00|362.8|361.5|362.5|361.3|363|361.8|362.5|361|78
1594362000000|2020-07-10 06:20:00|362.3|361|362.5|361.3|362.5|361.3|362.3|361|36
1594362300000|2020-07-10 06:25:00|362.8|361.5|363|361.8|363.3|361.8|362.5|361.5|12
1594362600000|2020-07-10 06:30:00|362.8|361.5|362.5|361.3|362.8|361.8|362.5|361.3|47
1594362900000|2020-07-10 06:35:00|362.8|361.5|362.5|361.3|362.8|361.5|362.5|361.3|24
1594363200000|2020-07-10 06:40:00|362.8|361.5|362.8|361.5|362.8|361.5|362.3|361|113
1594363500000|2020-07-10 06:45:00|363|361.8|362.3|361|363.3|361.8|362.3|361|104
1594363800000|2020-07-10 06:50:00|362.5|361.3|362.3|361|362.5|361.3|362.3|361|18
1594364100000|2020-07-10 06:55:00|362|360.8|362|360.8|362.5|361.3|362|360.8|166
1594364400000|2020-07-10 07:00:00|362.3|361|361.5|360.3|362.8|361.5|361.5|360.3|244
1594364700000|2020-07-10 07:05:00|361.3|360|361|359.8|361.3|360|360.3|359|313
1594365000000|2020-07-10 07:10:00|360.8|359.5|360.8|359.5|361.3|360|360.8|359.5|221
1594365300000|2020-07-10 07:15:00|360.5|359.3|360.5|359.3|360.8|359.5|360.3|359|264
1594365600000|2020-07-10 07:20:00|360|358.8|359.8|358.5|360|358.8|359.5|358.3|851
1594365900000|2020-07-10 07:25:00|359.5|358.3|360.3|359|360.3|359|359.5|358.3|170
1594366200000|2020-07-10 07:30:00|360.5|359.3|360.3|359|360.8|359.5|360.3|359|181
1594366500000|2020-07-10 07:35:00|360.5|359.3|360|358.8|360.8|359.5|360|358.8|323
1594366800000|2020-07-10 07:40:00|359.8|358.5|360.3|359|360.5|359.3|359.5|358.3|294
1594367100000|2020-07-10 07:45:00|360.5|359.3|360.5|359.3|360.8|359.5|360.3|359|199
1594367400000|2020-07-10 07:50:00|360.8|359.5|361|359.8|361.3|360|360.5|359.3|174
1594367700000|2020-07-10 07:55:00|360.8|359.5|361.3|360|361.5|360.3|360.5|359.3|110
1594368000000|2020-07-10 08:00:00|361.5|360.3|362.8|361.5|362.8|361.5|361.3|360|579
1594368300000|2020-07-10 08:05:00|362.5|361.3|362.8|361.5|363.3|361.8|362.3|361|292
1594368600000|2020-07-10 08:10:00|363|361.8|362.5|361.3|363.3|362|362.3|361|146
1594368900000|2020-07-10 08:15:00|362.8|361.5|362.8|361.5|363.3|362|362.5|361.3|371
1594369200000|2020-07-10 08:20:00|362.5|361.3|362.8|361.5|362.8|361.5|362.5|361.3|76
1594369500000|2020-07-10 08:25:00|362.5|361.3|362.3|360.8|363.3|362|362|360.8|253
1594369800000|2020-07-10 08:30:00|362|361|362.3|361|363.3|362|362|360.8|412
1594370100000|2020-07-10 08:35:00|362.5|361.3|362|360.8|362.8|361.3|362|360.8|139
1594370400000|2020-07-10 08:40:00|361.8|360.5|362|360.8|362|360.8|361.8|360.5|119
1594370700000|2020-07-10 08:45:00|362.3|361|360.8|359.5|362.3|361|360.8|359.5|175
1594371000000|2020-07-10 08:50:00|361|359.8|361.5|360.3|361.5|360.3|360.5|359.3|332
1594371300000|2020-07-10 08:55:00|361.8|360|361.5|360.3|361.8|360.5|361.3|360|30
1594371600000|2020-07-10 09:00:00|361.8|360.5|362.3|361|362.5|361.3|361.3|360|329
1594371900000|2020-07-10 09:05:00|362.5|361.3|360.3|359|362.8|361.5|360.3|359|3907
1594372200000|2020-07-10 09:10:00|360|358.8|360|358.5|360.8|359.3|359.8|358.5|518
1594372500000|2020-07-10 09:15:00|359.8|358.8|360|358.8|360.3|359|359.5|358.3|285
1594372800000|2020-07-10 09:20:00|360.3|359|360.5|359.3|360.5|359.3|359.8|358.5|562
1594373100000|2020-07-10 09:25:00|360.3|359|361|359.8|361.3|359.8|360.3|359|1407
1594373400000|2020-07-10 09:30:00|360.8|359.5|361|359.8|361|359.8|360.3|359|691
1594373700000|2020-07-10 09:35:00|361.3|359.5|361.3|360|361.5|360.3|361|359.5|1025
1594374000000|2020-07-10 09:40:00|361.5|360.3|361.5|360.3|361.8|360.5|361.3|360|149
1594374300000|2020-07-10 09:45:00|361.3|360|361.3|360|361.5|360.3|361|359.8|94
1594374600000|2020-07-10 09:50:00|361.5|360.3|362|360.8|362|360.8|361.3|360|456
1594374900000|2020-07-10 09:55:00|362.3|361|362|360.8|362.3|361|361.8|360.5|137
1594375200000|2020-07-10 10:00:00|362.3|361|361.8|360.5|362.3|361|361.8|360.5|136
1594375500000|2020-07-10 10:05:00|361.5|360.3|361.8|360.5|361.8|360.5|361.3|360|95
1594375800000|2020-07-10 10:10:00|362|360.8|361.3|360|362|360.8|361.3|360|70
1594376100000|2020-07-10 10:15:00|361|359.8|361|359.8|361.3|360|361|359.8|256
1594376400000|2020-07-10 10:20:00|360.8|359.5|360.8|359.5|361|359.8|360.8|359.5|177
1594376700000|2020-07-10 10:25:00|361|359.8|361|359.8|361.3|360|360.8|359.5|209
1594377000000|2020-07-10 10:30:00|361.3|360|361.5|360.3|361.5|360.3|361|360|59
1594377300000|2020-07-10 10:35:00|361.3|360|362.5|361.3|362.8|361.5|361.3|360|285
1594377600000|2020-07-10 10:40:00|362.3|361|361.8|360.5|362.3|361|361.8|360.5|277
1594377900000|2020-07-10 10:45:00|362|360.8|362.3|361|362.3|361|361.8|360.5|127
1594378200000|2020-07-10 10:50:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|905
1594378500000|2020-07-10 10:55:00|362.3|361|362.5|361.3|362.8|361.5|362.3|361|709
1594378800000|2020-07-10 11:00:00|362.8|361.5|363|361.8|363|361.8|362.5|361.3|211
1594379100000|2020-07-10 11:05:00|363.3|362|363.3|362|363.8|362.5|363|361.8|136
1594379400000|2020-07-10 11:10:00|363.5|362.3|363.5|362.3|363.8|362.5|363.5|362|40
1594379700000|2020-07-10 11:15:00|363.8|362.5|363.8|362.5|363.8|362.5|363.3|362|360
1594380000000|2020-07-10 11:20:00|364|362.8|364|362.8|364.3|363|363.8|362.5|264
1594380300000|2020-07-10 11:25:00|364.3|363|364.3|363|364.3|363|364|362.8|56
1594380600000|2020-07-10 11:30:00|364|362.8|364|362.8|364.5|363.3|364|362.8|352
1594380900000|2020-07-10 11:35:00|364.3|363|364.5|363.3|364.5|363.3|364|362.8|165
1594381200000|2020-07-10 11:40:00|364.3|363|364.8|363.5|364.8|363.5|364.3|363|1521
1594381500000|2020-07-10 11:45:00|365|363.8|364.3|363|365|363.8|364.3|363|220
1594381800000|2020-07-10 11:50:00|364.5|363.3|364|362.8|364.5|363.3|364|362.8|83
1594382100000|2020-07-10 11:55:00|364.3|363|364|362.8|364.3|363|364|362.8|119
1594382400000|2020-07-10 12:00:00|364.3|363|364.5|363.3|364.8|363.5|363.8|362.5|259
1594382700000|2020-07-10 12:05:00|364.3|363|364|362.8|364.5|363.3|364|362.8|85
1594383000000|2020-07-10 12:10:00|363.8|362.5|363.5|362.3|363.8|362.5|363.3|362|141
1594383300000|2020-07-10 12:15:00|363.8|362.5|364.3|363|364.5|363|363.5|362.5|157
1594383600000|2020-07-10 12:20:00|364.5|363.3|364.5|363.3|364.5|363.3|364|362.8|238
1594383900000|2020-07-10 12:25:00|364.3|363|364.8|363.5|365|363.8|364|362.8|185
1594384200000|2020-07-10 12:30:00|365|363.3|364.8|363.3|365|363.8|364.5|363.3|146
1594384500000|2020-07-10 12:35:00|364.5|363.5|365.5|364.3|365.5|364.3|364.5|363|203
1594384800000|2020-07-10 12:40:00|365.8|364.5|365.5|364.3|366|364.8|365.5|364.3|379
1594385100000|2020-07-10 12:45:00|365.8|364.5|366.5|365.3|366.5|365.3|365.5|364.3|546
1594385400000|2020-07-10 12:50:00|366.8|365.5|366.8|365.5|367|365.8|366.5|365.3|221
1594385700000|2020-07-10 12:55:00|366.5|365.3|366.8|365.5|366.8|365.5|366.5|365.3|82
1594386000000|2020-07-10 13:00:00|367|365.8|367.8|366.5|368|366.8|367|365.5|986
1594386300000|2020-07-10 13:05:00|368|366.8|367.8|366.5|368.5|367.3|367.8|366.5|314
1594386600000|2020-07-10 13:10:00|368|366.8|367.5|366.3|368.3|367|367.5|366.3|323
1594386900000|2020-07-10 13:15:00|367.8|366.5|368.3|367|368.3|367|367.8|366.5|294
1594387200000|2020-07-10 13:20:00|368.5|367.3|368.3|367|368.5|367.3|367.8|366.5|398
1594387500000|2020-07-10 13:25:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|157
1594387800000|2020-07-10 13:30:00|368.8|367.5|367.8|366.5|369.3|368|367.8|366.5|678
1594388100000|2020-07-10 13:35:00|367.5|366.3|369|367.5|369|367.8|367.5|366.3|312
1594388400000|2020-07-10 13:40:00|369.3|367.8|369.5|368|369.5|368.3|369|367.8|201
1594388700000|2020-07-10 13:45:00|369.3|368.3|370|368.8|370.3|369|369.3|368|359
1594389000000|2020-07-10 13:50:00|370.3|369|369.5|368.3|370.3|369|369.5|368.3|457
1594389300000|2020-07-10 13:55:00|369.8|368.5|369.5|368|370|368.8|369.3|368|481
1594389600000|2020-07-10 14:00:00|369.3|367.8|368|366.8|369.3|367.8|368|366.8|298
1594389900000|2020-07-10 14:05:00|368.3|367|368.3|366.8|368.5|367.3|367.8|366.5|533
1594390200000|2020-07-10 14:10:00|368|367|368.8|367.5|369|367.8|368|366.8|250
1594390500000|2020-07-10 14:15:00|369|367.8|369.3|368|369.3|368|368.8|367.5|170
1594390800000|2020-07-10 14:20:00|369.5|368.3|368.3|367|369.8|368.5|368.3|367|345
1594391100000|2020-07-10 14:25:00|368.5|367.3|369.3|368|369.3|368|368.3|367|129
1594391400000|2020-07-10 14:30:00|369.5|368.3|370|368.8|370.3|368.8|369.3|367.8|251
1594391700000|2020-07-10 14:35:00|370.3|368.5|370|368.8|370.3|369|369.8|368.5|167
1594392000000|2020-07-10 14:40:00|370.3|369|371.5|370.3|371.5|370.3|370|368.8|552
1594392300000|2020-07-10 14:45:00|371.8|370.5|371.5|370.3|371.8|370.5|371|369.8|296
1594392600000|2020-07-10 14:50:00|371.3|370|371.3|370|371.8|370.5|371.3|370|391
1594392900000|2020-07-10 14:55:00|371.5|370.3|371.5|370.3|371.5|370.3|371|369.8|363
1594393200000|2020-07-10 15:00:00|371.3|370|370.5|369.3|371.5|370.3|370.5|369.3|822
1594393500000|2020-07-10 15:05:00|370.8|369.5|370.8|369.5|371.5|370.3|370.5|369.3|806
1594393800000|2020-07-10 15:10:00|370.5|369.3|370.3|369|370.5|369.3|370.3|369|545
1594394100000|2020-07-10 15:15:00|370.5|369.3|370.5|369.3|370.5|369.3|370.3|369|692
1594394400000|2020-07-10 15:20:00|370.3|369|370.3|369|370.5|369.3|369.8|368.5|1086
1594394700000|2020-07-10 15:25:00|370.5|369.3|370.5|369.3|370.5|369.3|370|368.8|1506
1594395000000|2020-07-10 15:30:00|370.3|369|370.3|369|370.5|369.3|369.8|368.5|606
1594395300000|2020-07-10 15:35:00|370|368.8|370|368.8|370.5|369.3|370|368.8|375
1594395600000|2020-07-10 15:40:00|369.8|368.5|370.5|369.3|370.5|369.3|369.5|368.3|260
1594395900000|2020-07-10 15:45:00|370.3|369|370.3|369|370.5|369.3|370|368.8|90
1594396200000|2020-07-10 15:50:00|370.5|369.3|370.5|369.3|370.8|369.5|370.3|369|900
1594396500000|2020-07-10 15:55:00|370.3|369|370.8|369.5|370.8|369.5|370.3|369|387
1594396800000|2020-07-10 16:00:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|116
1594397100000|2020-07-10 16:05:00|370.8|369.5|370.8|369.5|370.8|369.5|370.3|369|196
1594397400000|2020-07-10 16:10:00|371|369.8|371.3|370|371.3|370|370.8|369.5|314
1594397700000|2020-07-10 16:15:00|371|369.8|370.8|369.5|371.5|370.3|370.8|369.5|242
1594398000000|2020-07-10 16:20:00|371|369.8|370.8|369.5|371|369.8|370.8|369.5|107
1594398300000|2020-07-10 16:25:00|370.5|369.3|370.3|369|370.5|369.3|370|368.8|165
1594398600000|2020-07-10 16:30:00|370|368.8|370|368.8|370.5|369.3|370|368.5|148
1594398900000|2020-07-10 16:35:00|370.3|368.5|369.5|368.3|370.3|368.5|369.5|368.3|88
1594399200000|2020-07-10 16:40:00|369.3|368|369.3|368|369.5|368|368.8|367.5|215
1594399500000|2020-07-10 16:45:00|369|367.8|369.3|368|369.3|368|369|367.8|127
1594399800000|2020-07-10 16:50:00|369|367.8|369.3|368|369.3|368|368.8|367.5|149
1594400100000|2020-07-10 16:55:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|368|106
1594400400000|2020-07-10 17:00:00|369.3|368|369.5|368.3|369.8|368.5|369.3|368|191
1594400700000|2020-07-10 17:05:00|369.8|368.5|369.5|368.3|369.8|368.5|369.3|368|72
1594401000000|2020-07-10 17:10:00|369.3|368|369.3|368|369.3|368|369|367.8|153
1594401300000|2020-07-10 17:15:00|369.5|368.3|369.3|368|369.8|368.3|369.3|368|78
1594401600000|2020-07-10 17:20:00|369|367.8|369.8|368.5|369.8|368.5|369|367.8|65
1594401900000|2020-07-10 17:25:00|370|368.8|369.8|368.5|370.5|369.3|369.8|368.5|71
1594402200000|2020-07-10 17:30:00|369.5|368.3|369.5|368.3|370|368.8|369.5|368.3|29
1594402500000|2020-07-10 17:35:00|369.8|368.5|369.8|368.5|370|368.8|369.5|368.3|44
1594402800000|2020-07-10 17:40:00|370|368.8|370.3|369|370.5|369.3|369.8|368.5|56
1594403100000|2020-07-10 17:45:00|370.5|369.3|370.8|369.5|371|369.5|370.5|369.3|73
1594403400000|2020-07-10 17:50:00|370.5|369.3|371.3|370|371.5|370.3|370.5|369.3|382
1594403700000|2020-07-10 17:55:00|371.5|370.3|371.8|370.5|372|370.8|371.3|370|253
1594404000000|2020-07-10 18:00:00|372|370.8|371.8|370.5|372.3|371|371.3|370|212
1594404300000|2020-07-10 18:05:00|372|370.8|371.5|370.3|372|370.8|371.5|370.3|168
1594404600000|2020-07-10 18:10:00|371.8|370.5|371.3|370|372|370.5|371.3|370|287
1594404900000|2020-07-10 18:15:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|370|77
1594405200000|2020-07-10 18:20:00|371.3|370|371.5|370.3|371.5|370.3|371.3|370|248
1594405500000|2020-07-10 18:25:00|371.3|370|372|370.8|372|370.8|371.3|370|518
1594405800000|2020-07-10 18:30:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|909
1594406100000|2020-07-10 18:35:00|371.8|370.5|371.8|370.5|372|370.8|371.8|370.5|57
1594406400000|2020-07-10 18:40:00|372|370.8|372|370.8|372|370.8|371.8|370.5|38
1594406700000|2020-07-10 18:45:00|371.8|370.5|371.8|370.5|371.8|370.5|371.8|370.3|216
1594407000000|2020-07-10 18:50:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|44
1594407300000|2020-07-10 18:55:00|371.3|370|371.5|370.3|371.5|370.3|371.3|370|78
1594407600000|2020-07-10 19:00:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|517
1594407900000|2020-07-10 19:05:00|371.3|370|371.5|370|371.5|370.3|371.3|370|26
1594408200000|2020-07-10 19:10:00|371.3|370.3|371.8|370.5|371.8|370.5|371.3|370|48
1594408500000|2020-07-10 19:15:00|371.5|370.3|371.8|370.5|372|370.8|371.5|370.3|22
1594408800000|2020-07-10 19:20:00|372||371.8||372||371.8||2
1594409100000|2020-07-10 19:25:00|||||||||7
1594409400000|2020-07-10 19:30:00|||||||||9
1594409700000|2020-07-10 19:35:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|370
1594410000000|2020-07-10 19:40:00|371.5|370.3|371.3|370|371.5|370.3|371|369.8|26
1594410300000|2020-07-10 19:45:00|371.5|369.8|371.5|370|371.5|370|371.3|369.8|12
1594410600000|2020-07-10 19:50:00|371.8|370.3|371.8|370.3|371.8|370.5|371.5|370.3|15
1594410900000|2020-07-10 19:55:00|371.5|370.5|371.8|370.5|371.8|370.5|371.5|370.3|18
1594411200000|2020-07-10 20:00:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|15
1594411500000|2020-07-10 20:05:00|371.8|370|371.5|370.3|371.8|370.3|371.3|370|37
1594412100000|2020-07-10 20:15:00|371.8||371.5||371.8||371.5||1
1594412400000|2020-07-10 20:20:00|371.8||371.5||371.8||371.5||2
1594412700000|2020-07-10 20:25:00|371.8|370.5|371.8|370.5|371.8|370.5|371.5|370.3|54
1594413000000|2020-07-10 20:30:00|372|370.8|371.8|370.5|372|370.8|371.8|370.5|17
1594413300000|2020-07-10 20:35:00|372||371.8||372||371.8||18
1594413600000|2020-07-10 20:40:00|372|370.3|372|370.8|372|370.8|372|370.3|23
1594413900000|2020-07-10 20:45:00|372.3|371|372.5|371|372.5|371.3|372|370.8|68
1594414200000|2020-07-10 20:50:00|372.3|371.3|372|370.8|372.3|371.3|372|370.8|11
1594414500000|2020-07-10 20:55:00|372.3|371|372|370.3|372.3|371|372|370.3|49
1594602000000|2020-07-13 01:00:00|370.8|369.5|371|369.8|371.5|370|370.8|369.5|5
1594602300000|2020-07-13 01:05:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|4
1594602600000|2020-07-13 01:10:00|371|369.8|371.3|370|371.3|370|370.8|369.8|0
1594602900000|2020-07-13 01:15:00|371|369.8|371|369.8|371.3|369.8|370.8|369.5|7
1594603200000|2020-07-13 01:20:00|370.8|369.5|371|369.5|371|369.8|370.8|369.5|1
1594603500000|2020-07-13 01:25:00|371.3|369.8|371.3|369.8|371.3|369.8|371|369.5|3
1594603800000|2020-07-13 01:30:00|371.5|370|371|369.8|371.5|370|371|369.8|37
1594604400000|2020-07-13 01:40:00|370.8|369.5|370.5|369.3|371|369.8|370.5|369.3|5
1594604700000|2020-07-13 01:45:00|370.8|369.5|370.8|369.5|371|369.5|370.5|369.3|13
1594605000000|2020-07-13 01:50:00|370.5|369.3|371|369.8|371|369.8|370.5|369.3|4
1594605300000|2020-07-13 01:55:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|1
1594605600000|2020-07-13 02:00:00|370.8|369.5|371|369.5|371|369.8|370.5|369.3|4
1594605900000|2020-07-13 02:05:00|370.8|369.3|370.8|369.3|371|369.5|370.5|369.3|3
1594606200000|2020-07-13 02:10:00|371|369.5|370.8|369.3|371|369.8|370.8|369.3|3
1594606500000|2020-07-13 02:15:00|370.5|369|370.3|369|370.5|369.3|370.3|368.8|25
1594606800000|2020-07-13 02:20:00|370.5|368.8|370.5|369.3|370.5|369.3|370.3|368.8|2
1594607100000|2020-07-13 02:25:00|370.3|369|370.3|369|370.5|369.3|370.3|368.8|2
1594607400000|2020-07-13 02:30:00|370.5|369.3|370.5|369.3|370.8|369.5|370.3|369|26
1594607700000|2020-07-13 02:35:00|370.8|369|370.5|369.3|370.8|369.3|370.5|369|6
1594608000000|2020-07-13 02:40:00|370.3|369|370.3|369|370.5|369|370.3|368.8|7
1594608300000|2020-07-13 02:45:00||368.8||369||369||368.8|4
1594608600000|2020-07-13 02:50:00|370.5|369.3|370.5|369|370.5|369.3|370.5|369|2
1594608900000|2020-07-13 02:55:00|370.3|368.8|370|368.8|370.3|368.8|370|368.8|0
1594609200000|2020-07-13 03:00:00|370.3|369|370.3|369|370.3|369|370|368.8|5
1594609500000|2020-07-13 03:05:00|370.5||370.3||370.5||370.3||8
1594609800000|2020-07-13 03:10:00|370.5|368.8|370|368.8|370.5|369|370|368.8|2
1594610100000|2020-07-13 03:15:00|370.3|369|370.3|369|370.3|369|370.3|368.8|20
1594610400000|2020-07-13 03:20:00|370|368.8|370.3|369|370.3|369|370|368.8|20
1594610700000|2020-07-13 03:25:00|370.5|369.3|370.8|369.5|370.8|369.5|370.5|369|3
1594611000000|2020-07-13 03:30:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369|8
1594611300000|2020-07-13 03:35:00|370.3|369|370.5|369|370.5|369.3|370.3|369|58
1594611600000|2020-07-13 03:40:00||369.3||369||369.3||369|0
1594611900000|2020-07-13 03:45:00||369.3||369||369.3||369|3
1594612200000|2020-07-13 03:50:00|370.3|369.3|370.5|369.3|370.5|369.3|370.3|369|6
1594612500000|2020-07-13 03:55:00|370.3|369|370.5|369.3|370.5|369.3|370.3|369|0
1594612800000|2020-07-13 04:00:00|370.3|369|370.5|369|370.5|369|370.3|369|0
1594613100000|2020-07-13 04:05:00|370.3|369.3|370.5|369|370.5|369.3|370.3|369|2
1594613400000|2020-07-13 04:10:00|370.3|369.3|370.5|369|370.5|369.3|370.3|369|1
1594613700000|2020-07-13 04:15:00|370.3|369.3|370.5|369.3|370.5|369.3|370.3|369|2
1594614000000|2020-07-13 04:20:00|370.3|369|370.3|369|370.5|369.3|370.3|369|1
1594614300000|2020-07-13 04:25:00|370.5|369.3|370.5|369|370.5|369.3|370.3|369|1
1594614600000|2020-07-13 04:30:00|370.3|369.3|370.5|369|370.5|369.3|370.3|368.8|40
1594614900000|2020-07-13 04:35:00|370.8|369.3|370.8|369.3|370.8|369.5|370.5|369.3|3
1594615200000|2020-07-13 04:40:00|370.5||370.5||370.8||370.5||0
1594615500000|2020-07-13 04:45:00|||||||||1
1594615800000|2020-07-13 04:50:00|370.8|369.5|370.8|369.5|370.8|369.5|370.5|369.5|11
1594616100000|2020-07-13 04:55:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|2
1594616400000|2020-07-13 05:00:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|1
1594616700000|2020-07-13 05:05:00|371|369.8|370.8|369.5|371|369.8|370.8|369.5|3
1594617000000|2020-07-13 05:10:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|2
1594617300000|2020-07-13 05:15:00|370.8||370.5||370.8||370.5||2
1594617600000|2020-07-13 05:20:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|2
1594617900000|2020-07-13 05:25:00|370.8|369.5|370.8|369.3|370.8|369.5|370.8|369.3|2
1594618200000|2020-07-13 05:30:00|371|369.5|371|369.8|371|369.8|370.8|369.3|8
1594618500000|2020-07-13 05:35:00|370.8|369.5|370.8|369.5|371|369.5|370.8|369.5|4
1594618800000|2020-07-13 05:40:00|371|369.8|371|369.8|371|369.8|371|369.8|1
1594619100000|2020-07-13 05:45:00|370.8|369.5|370.8|369.3|370.8|369.8|370.8|369.3|23
1594619400000|2020-07-13 05:50:00|371|369.5|370.8|369.5|371|369.8|370.8|369.5|9
1594619700000|2020-07-13 05:55:00|371|369.8|371|369.8|371|369.8|370.8|369.5|8
1594620000000|2020-07-13 06:00:00|371.3|369.5|371.3|370|371.5|370.3|371.3|369.5|28
1594620300000|2020-07-13 06:05:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|11
1594620600000|2020-07-13 06:10:00|371|369.8|371|369.8|371|369.8|370.8|369.5|29
1594620900000|2020-07-13 06:15:00|370.8|369.5|371|369.8|371.3|370|370.8|369.5|108
1594621200000|2020-07-13 06:20:00|370.8|369.5|370.8|369.3|371|369.8|370.8|369.3|5
1594621500000|2020-07-13 06:25:00|370.5|369|370.3|369|370.5|369|370|368.8|87
1594621800000|2020-07-13 06:30:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369|90
1594622100000|2020-07-13 06:35:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|31
1594622400000|2020-07-13 06:40:00|370.8|369.5|371|369.8|371|369.8|370.5|369.5|40
1594622700000|2020-07-13 06:45:00|370.8|369.5|370.8|369.5|371|369.5|370.8|369.5|27
1594623000000|2020-07-13 06:50:00|371|369.8|371|369.8|371|369.8|370.8|369.5|10
1594623300000|2020-07-13 06:55:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|86
1594623600000|2020-07-13 07:00:00|370.5|369.3|371.3|370|371.5|370.3|370.3|369|154
1594623900000|2020-07-13 07:05:00|371|369.8|370.8|369.5|371.3|370|370|368.5|146
1594624200000|2020-07-13 07:10:00|371|369.8|370|368.8|371|369.8|369.8|368.5|105
1594624500000|2020-07-13 07:15:00|370.3|369|370.5|369.3|370.5|369.3|370|368.8|161
1594624800000|2020-07-13 07:20:00|370.3|369|371|369.8|371.3|370|370.3|369|82
1594625100000|2020-07-13 07:25:00|370.8|369.5|370.5|369.3|370.8|369.5|370.3|368.8|186
1594625400000|2020-07-13 07:30:00|370.3|369|370.5|369.3|370.8|369.5|370.3|369|167
1594625700000|2020-07-13 07:35:00|370.3|369|370.3|369|370.5|369.3|369.8|368.5|90
1594626000000|2020-07-13 07:40:00|370.5|369.3|369.8|368.5|370.5|369.3|369.8|368.5|119
1594626300000|2020-07-13 07:45:00|370|368.8|369.8|368.5|370|368.8|369.8|368.5|116
1594626600000|2020-07-13 07:50:00|370|368.8|369.3|368|370|368.8|369|367.8|257
1594626900000|2020-07-13 07:55:00|369.5|368.3|369|367.8|369.5|368.3|369|367.8|120
1594627200000|2020-07-13 08:00:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|442
1594627500000|2020-07-13 08:05:00|369|367.8|369.5|368.3|369.5|368.3|368.8|367.5|108
1594627800000|2020-07-13 08:10:00|369.3|368|369.8|368.5|369.8|368.5|369.3|368|148
1594628100000|2020-07-13 08:15:00|370|368.8|369.3|367.8|370|368.8|369|367.8|439
1594628400000|2020-07-13 08:20:00|369|368|369|367.8|369.8|368.5|369|367.5|336
1594628700000|2020-07-13 08:25:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|477
1594629000000|2020-07-13 08:30:00|368.5|367.3|368.3|367|368.8|367.5|368|366.8|1400
1594629300000|2020-07-13 08:35:00|368.5|367.3|369|367.8|369|367.8|368|366.8|1052
1594629600000|2020-07-13 08:40:00|369.3|368|369|367.8|369.3|368|369|367.8|156
1594629900000|2020-07-13 08:45:00|369.3|368|369|367.8|369.3|368|368.3|367|375
1594630200000|2020-07-13 08:50:00|368.8|367.5|369|367.8|369.3|368|368.5|367.3|263
1594630500000|2020-07-13 08:55:00|368.8|367.5|368.5|367.3|369|367.8|368|366.8|364
1594630800000|2020-07-13 09:00:00|368.3|367|369|367.8|369.3|368|368.3|367|129
1594631100000|2020-07-13 09:05:00|368.8|367.5|368.8|367.3|369|367.8|368.8|367.3|111
1594631400000|2020-07-13 09:10:00|368.5|367|368.5|367.3|369|367.8|368.3|367|202
1594631700000|2020-07-13 09:15:00|368.8|367.5|369.3|368|369.3|368|368.3|367|322
1594632000000|2020-07-13 09:20:00|369|367.8|368.3|367|369.3|368|368|366.8|106
1594632300000|2020-07-13 09:25:00|368.5|367.3|369|367.8|369|367.8|368.3|367|122
1594632600000|2020-07-13 09:30:00|368.8|367.5|368.8|367.5|369|367.8|368.3|367|75
1594632900000|2020-07-13 09:35:00|369|367.8|369.3|368|369.5|368.3|368.8|367.5|90
1594633200000|2020-07-13 09:40:00|369|367.8|369|367.8|369.3|368|369|367.8|44
1594633500000|2020-07-13 09:45:00|369.3|368|369.3|368|369.5|368|369|367.8|192
1594633800000|2020-07-13 09:50:00|369|367.8|369|367.8|369.5|368.3|369|367.8|144
1594634100000|2020-07-13 09:55:00|369.3|368|369.3|368|369.3|368|369|367.8|177
1594634400000|2020-07-13 10:00:00|369|367.8|368.8|367.5|369.3|368|368.8|367.5|91
1594634700000|2020-07-13 10:05:00|368.5|367.3|368.3|367|368.8|367.5|368|366.8|357
1594635000000|2020-07-13 10:10:00|368|366.8|368.3|367|368.3|367|367.8|366.5|107
1594635300000|2020-07-13 10:15:00|368|366.8|368.3|367|368.5|367.3|368|366.8|190
1594635600000|2020-07-13 10:20:00|368|366.8|367.8|366.5|368.3|367|367.8|366.5|116
1594635900000|2020-07-13 10:25:00|368|366.8|368|366.8|368|366.8|367.8|366.5|106
1594636200000|2020-07-13 10:30:00|368.3|367|368|366.8|368.3|367|367.8|366.5|271
1594636500000|2020-07-13 10:35:00|367.8|366.5|367.5|366.3|368|366.8|367.5|366.3|243
1594636800000|2020-07-13 10:40:00|367.3|366|366|364.8|367.3|366|366|364.5|598
1594637100000|2020-07-13 10:45:00|365.8|364.5|365.8|364.5|366|364.8|365.5|364.3|265
1594637400000|2020-07-13 10:50:00|366|364.8|366|364.8|366.3|365|365.8|364.5|245
1594637700000|2020-07-13 10:55:00|366.3|365|366|364.8|366.3|365|366|364.8|228
1594638000000|2020-07-13 11:00:00|366.3|365|366.3|365|366.5|365.3|366|364.8|248
1594638300000|2020-07-13 11:05:00|366|364.8|366.8|365.5|366.8|365.5|366|364.8|153
1594638600000|2020-07-13 11:10:00|366.5|365.3|366.5|365.3|366.8|365.5|366.5|365.3|132
1594638900000|2020-07-13 11:15:00|366.3|365|366|364.8|366.3|365|365.8|364.5|199
1594639200000|2020-07-13 11:20:00|366.3|365|366.5|365.3|366.5|365.3|365.8|364.5|324
1594639500000|2020-07-13 11:25:00|366.8|365.5|366.8|365.5|366.8|365.5|366.5|365.3|207
1594639800000|2020-07-13 11:30:00|366.5|365.3|367|365.8|367|365.8|366.5|365.3|209
1594640100000|2020-07-13 11:35:00|366.8|365.5|367|365.8|367|365.8|366.5|365.3|124
1594640400000|2020-07-13 11:40:00|367.3|366|367.8|366.5|367.8|366.5|367|365.8|310
1594640700000|2020-07-13 11:45:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|176
1594641000000|2020-07-13 11:50:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|148
1594641300000|2020-07-13 11:55:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|54
1594641600000|2020-07-13 12:00:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|247
1594641900000|2020-07-13 12:05:00|367.8|366.5|367.3|366|367.8|366.5|367.3|366|530
1594642200000|2020-07-13 12:10:00|367.5|366.3|367.8|366.5|368|366.8|367|365.8|194
1594642500000|2020-07-13 12:15:00|368|366.8|367|365.8|368|366.8|367|365.5|1514
1594642800000|2020-07-13 12:20:00|366.8|365.5|367|365.8|367|365.8|366.8|365.3|139
1594643100000|2020-07-13 12:25:00|367.3|366|366.8|365.5|367.3|366|366.8|365.5|246
1594643400000|2020-07-13 12:30:00|367|365.8|367.3|365.8|367.3|366|366.8|365.5|319
1594643700000|2020-07-13 12:35:00|367|366|367|365.8|367.5|366.3|366.8|365.5|3440
1594644000000|2020-07-13 12:40:00|366.8|365.5|367|365.8|367|365.8|366.8|365.5|100
1594644300000|2020-07-13 12:45:00|366.8|365.5|367.8|366.5|367.8|366.5|366.8|365.5|435
1594644600000|2020-07-13 12:50:00|367.5|366.3|368.5|367.3|368.5|367.3|367.5|366.3|2460
1594644900000|2020-07-13 12:55:00|368.3|367|367.8|366.5|368.5|367|367.8|366.5|625
1594645200000|2020-07-13 13:00:00|368|366.8|367.8|366.5|368.5|367.3|367.5|366.3|414
1594645500000|2020-07-13 13:05:00|367.5|366.3|368|366.8|368.5|367.3|367.5|366.3|205
1594645800000|2020-07-13 13:10:00|367.8|366.5|368.3|367|368.5|367.3|367.5|366.3|237
1594646100000|2020-07-13 13:15:00|368.5|367.3|368.8|367.5|369.3|368|368.3|367|496
1594646400000|2020-07-13 13:20:00|368.5|367.3|369.5|368.3|369.8|368.5|368.5|367.3|170
1594646700000|2020-07-13 13:25:00|369.3|368|369.8|368.5|370|368.8|369.3|368|335
1594647000000|2020-07-13 13:30:00|370|368.8|369.3|368|370|368.8|369|367.8|353
1594647300000|2020-07-13 13:35:00|369.5|367.8|369.3|368|369.5|368.3|368.5|367.3|340
1594647600000|2020-07-13 13:40:00|369.5|368.3|368|366.8|369.5|368.3|368|366.8|153
1594647900000|2020-07-13 13:45:00|368.3|366.5|368|366.8|368.5|367.3|367.8|366.5|232
1594648200000|2020-07-13 13:50:00|367.8|366.5|368.3|367|368.5|367.3|367.8|366.5|134
1594648500000|2020-07-13 13:55:00|368|366.8|367.8|366.5|368.3|367|367.8|366.5|513
1594648800000|2020-07-13 14:00:00|367.5|366.3|367.3|366|367.8|366.5|367.3|366|480
1594649100000|2020-07-13 14:05:00|367.5|366.3|367.8|366.5|367.8|366.5|367.3|366.3|151
1594649400000|2020-07-13 14:10:00|367.5|366.3|367.8|366.5|368|366.8|367.3|366|335
1594649700000|2020-07-13 14:15:00|368|366.8|368|366.8|368.3|367|367.8|366.5|207
1594650000000|2020-07-13 14:20:00|367.8|366.5|367.8|366.5|368|366.8|367.5|366.3|282
1594650300000|2020-07-13 14:25:00|367.5|366.3|368|366.8|368|366.8|367.3|366|340
1594650600000|2020-07-13 14:30:00|368.3|367|367.5|366|368.3|367|367.3|366|257
1594650900000|2020-07-13 14:35:00|367.3|366.3|367.3|366|367.5|366.3|366.8|365.5|509
1594651200000|2020-07-13 14:40:00|367|365.8|367.5|366.3|367.5|366.3|367|365.8|199
1594651500000|2020-07-13 14:45:00|367.3|366|367.3|366|367.5|366.3|366.8|365.5|3054
1594651800000|2020-07-13 14:50:00|367.5|366.3|368.5|367.3|368.8|367.5|367.3|366|2306
1594652100000|2020-07-13 14:55:00|368.8|367.5|369.3|368|369.3|368|368.8|367.5|287
1594652400000|2020-07-13 15:00:00|369|367.8|369.5|368.3|369.5|368.3|368.8|367.5|696
1594652700000|2020-07-13 15:05:00|369.8|368.5|370.3|369|370.3|369|369.5|368.3|510
1594653000000|2020-07-13 15:10:00|370.5|369.3|370|368.5|370.8|369.5|369.8|368.5|480
1594653300000|2020-07-13 15:15:00|369.8|368.8|369.8|368.5|370.3|369|369.5|368.3|545
1594653600000|2020-07-13 15:20:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|368|843
1594653900000|2020-07-13 15:25:00|369.3|368|369.3|368|369.5|368.3|368.8|367.5|3030
1594654200000|2020-07-13 15:30:00|369.5|368.3|369.5|368.3|370|368.8|369.5|368|1481
1594654500000|2020-07-13 15:35:00|369.8|368.5|369.3|368|369.8|368.5|369.3|368|263
1594654800000|2020-07-13 15:40:00|369|367.8|369.3|368|369.5|368.3|369|367.8|143
1594655100000|2020-07-13 15:45:00|369.5|368.3|369.3|368|369.5|368.3|368.8|367.5|383
1594655400000|2020-07-13 15:50:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|28
1594655700000|2020-07-13 15:55:00|369.8|368.5|369.8|368.5|370|368.8|369.5|368.3|129
1594656000000|2020-07-13 16:00:00|370|368.8|369.5|368.3|370|368.8|369.5|368.3|171
1594656300000|2020-07-13 16:05:00|369.8|368.5|369.5|368.3|369.8|368.5|369.5|368.3|206
1594656600000|2020-07-13 16:10:00|369.8|368|369.3|368|369.8|368.3|369.3|368|152
1594656900000|2020-07-13 16:15:00|369|367.8|369.3|368|369.5|368|369|367.8|1822
1594657200000|2020-07-13 16:20:00|369.5|368.3|370|368.8|370|368.8|369.3|368|275
1594657500000|2020-07-13 16:25:00|369.8|368.5|370.3|369|370.3|369|369.8|368.5|291
1594657800000|2020-07-13 16:30:00|370|368.8|369.8|368.5|370.3|369|369.8|368.5|313
1594658100000|2020-07-13 16:35:00|369.5|368.3|369.3|368|369.8|368.5|369.3|368|96
1594658400000|2020-07-13 16:40:00|369.5|367.8|369|367.8|369.5|368.3|369|367.8|133
1594658700000|2020-07-13 16:45:00|368.8|367.5|369.5|368.3|369.5|368.3|368.8|367.5|221
1594659000000|2020-07-13 16:50:00|369.3|368|369.3|368|369.5|368.3|369|367.8|146
1594659300000|2020-07-13 16:55:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|78
1594659600000|2020-07-13 17:00:00|369.8|368.5|370|368.8|370|368.8|369.8|368.5|34
1594659900000|2020-07-13 17:05:00|369.8|368.5|370.3|368.8|370.3|369|369.8|368.5|499
1594660200000|2020-07-13 17:10:00|370|369|370|368.8|370.3|369|369.8|368.5|165
1594660500000|2020-07-13 17:15:00|369.8|368.5|370|368.8|370.3|369|369.8|368.5|154
1594660800000|2020-07-13 17:20:00|370.3|369|370|368.8|370.3|369|369.8|368.5|29
1594661100000|2020-07-13 17:25:00|370.3|369|370|368.8|370.3|369|369.8|368.5|39
1594661400000|2020-07-13 17:30:00|369.8|368.5|370|368.8|370|368.8|369.8|368.5|23
1594661700000|2020-07-13 17:35:00|370.3|368.5|369.8|368.5|370.3|369|369.8|368.5|103
1594662000000|2020-07-13 17:40:00|370|368.8|370|368.5|370|368.8|369.8|368.5|40
1594662300000|2020-07-13 17:45:00|369.8|368.8|369.5|368.3|370|368.8|369.3|368|257
1594662600000|2020-07-13 17:50:00|369.3|368|369.8|368.5|370|368.8|369.3|368|159
1594662900000|2020-07-13 17:55:00|370|368.8|370|368.8|370.3|368.8|369.8|368.5|68
1594663200000|2020-07-13 18:00:00|370.3|369|370.3|369|370.3|369|370|368.8|108
1594663500000|2020-07-13 18:05:00|370|368.8|368.3|367|370.3|369|368.3|367|316
1594663800000|2020-07-13 18:10:00|368.5|367.3|368.3|367|368.8|367.5|368|366.8|298
1594664100000|2020-07-13 18:15:00|368|366.8|368|366.8|368.5|367|367.8|366.5|131
1594664400000|2020-07-13 18:20:00|367.8|366.5|367.3|366|368|366.8|367|365.8|193
1594664700000|2020-07-13 18:25:00|367.5|366.3|366.5|365.3|367.5|366.3|366|364.8|771
1594665000000|2020-07-13 18:30:00|366.3|365|366.3|365|366.8|365.5|366|364.8|932
1594665300000|2020-07-13 18:35:00|366|364.8|366.5|365.3|366.5|365.3|366|364.8|535
1594665600000|2020-07-13 18:40:00|366.8||366.5||366.8||366.5||170
1594665900000|2020-07-13 18:45:00|366.3|365|367.3|366|367.3|366|366.3|365|459
1594666200000|2020-07-13 18:50:00|367|365.8|367|365.5|367.3|365.8|366.8|365.5|30
1594666500000|2020-07-13 18:55:00|366.8|365.8|366.8|365.5|367|365.8|366.8|365.5|14
1594666800000|2020-07-13 19:00:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|33
1594667100000|2020-07-13 19:05:00|366.3|365|365.3|364|366.3|365|365|363.5|187
1594667400000|2020-07-13 19:10:00|365.5|363.8|365.5|364.3|365.8|364.5|365.3|363.8|68
1594667700000|2020-07-13 19:15:00|365.3|364|365.5|364.3|365.8|364.3|365.3|364|14
1594668000000|2020-07-13 19:20:00|365.8|364|365.5|364.3|365.8|364.5|365.3|364|52
1594668300000|2020-07-13 19:25:00|365.3|364|365.5|364.3|365.8|364.5|365.3|364|78
1594668600000|2020-07-13 19:30:00|365.3|364|365|363.8|365.5|364.3|364.8|363.5|582
1594668900000|2020-07-13 19:35:00|365.3|364|365.3|364|365.5|364.3|365|363.8|55
1594669200000|2020-07-13 19:40:00|365.5|364.3|365.5|364.3|365.5|364.3|365.3|364|33
1594669500000|2020-07-13 19:45:00|365.3|364|364.8|363.5|365.5|364.3|364.5|363.3|65
1594669800000|2020-07-13 19:50:00|365|363.8|364.8|363.5|365|363.8|364.8|363.5|24
1594670100000|2020-07-13 19:55:00|365|363.8|365.3|364|365.3|364|364.8|363.5|18
1594670400000|2020-07-13 20:00:00|365|363.8|364.8|363.5|365|364|364.8|363.5|32
1594670700000|2020-07-13 20:05:00|364.5|363.3|364.5|363.3|364.8|363.5|364.5|363.3|18
1594671000000|2020-07-13 20:10:00|364.8|363.5|364.8|363.5|364.8|363.5|364.5|363.3|4
1594671300000|2020-07-13 20:15:00|364.5|363.3|364.8|363.3|364.8|363.5|364.5|363.3|19
1594671600000|2020-07-13 20:20:00|364.5|363.5|364.5|363.3|364.8|363.5|364.5|363.3|16
1594672200000|2020-07-13 20:30:00|364.3|363|364.3|363|364.3|363|364|362.8|56
1594672500000|2020-07-13 20:35:00||362.8||363||363||362.8|12
1594672800000|2020-07-13 20:40:00|364|362.8|364|362.8|364|362.8|364|362.8|50
1594673100000|2020-07-13 20:45:00|364.3|363|364|362.8|364.3|363|364|362.8|59
1594673400000|2020-07-13 20:50:00|364.3|363|364.3|363|364.3|363|364|362.8|13
1594673700000|2020-07-13 20:55:00|364.5|363.3|364.5|363|364.8|363.3|364.3|363|41
1594674000000|2020-07-13 21:00:00|364.3|362.8|364|362.8|364.3|362.8|364|362.8|0
1594674300000|2020-07-13 21:05:00|363.8|362.5|363.8|362.5|363.8|362.5|363.8|362.5|4
1594674600000|2020-07-13 21:10:00|364|361.8|364|362|364|362|364|361.8|16
1594675200000|2020-07-13 21:20:00|364.3||364||364.3||364||0
1594675500000|2020-07-13 21:25:00|364.3|362.8|364.3|362.8|364.3|362.8|364.3|362.8|0
1594675800000|2020-07-13 21:30:00|364||364.3||364.3||364||1
1594676400000|2020-07-13 21:40:00|364|361.8|364|362|364|362|364|361.8|2
1594677300000|2020-07-13 21:55:00||362.3||362.5||362.5||362.3|0
1594688400000|2020-07-14 01:00:00|363.5|362|363|361.8|363.8|362.3|363|361.5|0
1594688700000|2020-07-14 01:05:00|363.3|362|363|361.8|363.3|362|363|361.5|4
1594689000000|2020-07-14 01:10:00||361.5||361.8||361.8||361.5|6
1594689300000|2020-07-14 01:15:00||361.5||361.5||361.8||361.5|3
1594689600000|2020-07-14 01:20:00|362.8|361.3|362|360.8|363|361.3|362|360.8|48
1594689900000|2020-07-14 01:25:00|362.3|361|362.3|360.8|362.3|361|362|360.8|11
1594690200000|2020-07-14 01:30:00|362|361|362.5|361.3|362.5|361.3|362|361|27
1594690500000|2020-07-14 01:35:00|362.8|361|362.8|361.3|362.8|361.5|362.5|361|201
1594690800000|2020-07-14 01:40:00|362.5|361.5|362.5|361.3|362.8|361.5|362.5|361.3|24
1594691100000|2020-07-14 01:45:00|362.8|361|362.3|361|362.8|361.3|362.3|361|20
1594691400000|2020-07-14 01:50:00|362.5|361.3|362.3|361|362.5|361.3|362.3|360.8|2
1594691700000|2020-07-14 01:55:00|362.5||362.3||362.5||362.3||0
1594692000000|2020-07-14 02:00:00|362|360.8|362.3|361|362.5|361|362|360.8|10
1594692300000|2020-07-14 02:05:00|362.5|360.8|362|360.8|362.5|360.8|362|360.8|18
1594692600000|2020-07-14 02:10:00|361.8|360.5|361.8|360.5|362|360.8|361.8|360.5|39
1594692900000|2020-07-14 02:15:00|362|360.8|362|360.8|362|360.8|362|360.5|3
1594693200000|2020-07-14 02:20:00|361.8|360.5|362.3|360.8|362.3|360.8|361.8|360.5|2
1594693500000|2020-07-14 02:25:00|362||362||362.3||362||0
1594693800000|2020-07-14 02:30:00|361.8|360.5|361.8|360.5|362|360.8|361.8|360.5|4
1594694100000|2020-07-14 02:35:00|362||361.8||362||361.8||0
1594694400000|2020-07-14 02:40:00|362||362||362||362||0
1594694700000|2020-07-14 02:45:00|361.8||361.8||361.8||361.8||9
1594695000000|2020-07-14 02:50:00|362||362||362||362||0
1594695300000|2020-07-14 02:55:00|361.8|360.8|361.8|360.5|361.8|360.8|361.8|360.3|13
1594695600000|2020-07-14 03:00:00|362|360.8|362|360.5|362|360.8|361.8|360.5|12
1594695900000|2020-07-14 03:05:00||360.8||360.8||360.8||360.8|0
1594696200000|2020-07-14 03:10:00|362.3|361|362.5|361|362.5|361.3|362.3|361|11
1594696500000|2020-07-14 03:15:00|362.3||362.5||362.5||362.3||20
1594696800000|2020-07-14 03:20:00|362.3|360.8|362|360.8|362.3|360.8|361.8|360.5|4
1594697100000|2020-07-14 03:25:00|362.3|360.5|362|360.5|362.3|360.8|361.8|360.5|4
1594697400000|2020-07-14 03:30:00|361.8||361.8||361.8||361.8||7
1594697700000|2020-07-14 03:35:00|362|360.8|362|360.8|362|360.8|362|360.8|7
1594698000000|2020-07-14 03:40:00|361.8|360.5|361.8|360.5|362|360.5|361.8|360.5|6
1594698300000|2020-07-14 03:45:00|362||362||362||361.8||2
1594698600000|2020-07-14 03:50:00|361.8||361.8||362||361.8||0
1594698900000|2020-07-14 03:55:00|362||362||362||361.8||5
1594699200000|2020-07-14 04:00:00|361.8||361.8||361.8||361.8||0
1594699500000|2020-07-14 04:05:00|361.5|360.3|362|360.8|362|360.8|361.5|360.3|40
1594699800000|2020-07-14 04:10:00|361.8|360.5|361.5|360.3|361.8|360.5|361.5|360.3|15
1594700100000|2020-07-14 04:15:00|361.8||361.5||361.8||361.5||9
1594700700000|2020-07-14 04:25:00|||||||||4
1594701000000|2020-07-14 04:30:00|361.8|360.5|361.8|360.3|361.8|360.5|361.8|360.3|32
1594701300000|2020-07-14 04:35:00||360.5||360.3||360.5||360.3|1
1594701600000|2020-07-14 04:40:00|361.5||361.5||361.8||361.5||3
1594701900000|2020-07-14 04:45:00||360||360.3||360.3||360|15
1594702200000|2020-07-14 04:50:00|361.3|360|361.5|360.3|361.5|360.3|361.3|360|4
1594702500000|2020-07-14 04:55:00|361.8|360|362|360.5|362|360.5|361.8|360|34
1594702800000|2020-07-14 05:00:00|361.8|360.8|362.3|361|362.3|361|361.8|360.8|36
1594703100000|2020-07-14 05:05:00|362.5|360.8|362.3|361|362.5|361.3|362.3|360.8|9
1594703400000|2020-07-14 05:10:00|362|360.8|362.3|361|362.3|361|362|360.8|7
1594703700000|2020-07-14 05:15:00|362.5|360.8|362.8|361.5|362.8|361.5|362.5|360.8|17
1594704000000|2020-07-14 05:20:00|362.5|361.3|362.5|361.3|362.8|361.3|362.5|361|11
1594704300000|2020-07-14 05:25:00|||||||||6
1594704600000|2020-07-14 05:30:00|362.8|361|362.5|361.3|362.8|361.3|362.5|361|16
1594704900000|2020-07-14 05:35:00|362.8|361|362.8|361.5|362.8|361.5|362.8|361|3
1594705200000|2020-07-14 05:40:00||361.3||361.3||361.5||361.3|4
1594705500000|2020-07-14 05:45:00||361.5||361.5||361.5||361.3|14
1594705800000|2020-07-14 05:50:00|362.5|361.3|362.5|361.3|362.5|361.5|362.5|361.3|22
1594706100000|2020-07-14 05:55:00|||||||||1610
1594706400000|2020-07-14 06:00:00|362.8|361.5|363|361.8|363|361.8|362.5|361.3|107
1594706700000|2020-07-14 06:05:00|362.8|361.5|363|361.8|363|361.8|362.8|361.5|24
1594707000000|2020-07-14 06:10:00|363.3|362|363.5|362.3|363.5|362.3|363.3|361.8|1348
1594707300000|2020-07-14 06:15:00|363.8|362.5|363.3|362|363.8|362.5|363.3|362|164
1594707600000|2020-07-14 06:20:00|363.5|362.3|363.8|362.5|363.8|362.5|363.3|362|41
1594707900000|2020-07-14 06:25:00|364|362.8|363.8|362.5|364|362.8|363.8|362.5|16
1594708200000|2020-07-14 06:30:00|364|362.8|364.5|363.3|364.5|363.3|363.8|362.8|122
1594708500000|2020-07-14 06:35:00|364.3|363|364.3|363|364.5|363.3|364.3|363|28
1594708800000|2020-07-14 06:40:00|364.5|363.3|364.5|363.3|364.8|363.5|364.3|363|1982
1594709100000|2020-07-14 06:45:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363|78
1594709400000|2020-07-14 06:50:00|||||||||18
1594709700000|2020-07-14 06:55:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363.3|54
1594710000000|2020-07-14 07:00:00|364.3|363|363.5|362.3|364.3|363|363.5|362.3|205
1594710300000|2020-07-14 07:05:00|363.8|362.5|363.3|362|363.8|362.5|363.3|361.8|138
1594710600000|2020-07-14 07:10:00|363|361.8|362.8|361.5|363|362|362.5|361.3|298
1594710900000|2020-07-14 07:15:00|363|361.8|362.3|361|363|361.8|362.3|361|202
1594711200000|2020-07-14 07:20:00|362.5|361.3|362|360.8|362.5|361.3|362|360.8|154
1594711500000|2020-07-14 07:25:00|362.3|361|362.8|361.5|362.8|361.5|362.3|361|219
1594711800000|2020-07-14 07:30:00|362.5|361.3|362|360.8|362.5|361.3|361.8|360.5|115
1594712100000|2020-07-14 07:35:00|362.3|360.5|361.3|360|362.3|360.8|361.3|360|179
1594712400000|2020-07-14 07:40:00|361|359.8|361.5|360.3|361.5|360.3|361|359.8|557
1594712700000|2020-07-14 07:45:00|361.8|360.5|362.5|361.3|362.5|361.3|361.5|360.3|557
1594713000000|2020-07-14 07:50:00|362.3|361|362.5|361.3|363.3|362|362.3|361|695
1594713300000|2020-07-14 07:55:00|362.3|361|362.5|361.3|362.8|361.5|362.3|361|600
1594713600000|2020-07-14 08:00:00|362.8|361.5|363.8|362.5|363.8|362.5|362.5|361.3|117
1594713900000|2020-07-14 08:05:00|363.5|362.3|364|362.8|364.3|363|363.3|362|170
1594714200000|2020-07-14 08:10:00|364.3|363|363.8|362.5|364.8|363.5|363.5|362.3|272
1594714500000|2020-07-14 08:15:00|363.5|362.3|363|361.8|364|362.8|362.8|361.5|580
1594714800000|2020-07-14 08:20:00|363.3|362|363.3|362|363.3|362|363|361.8|202
1594715100000|2020-07-14 08:25:00|363|361.8|362.5|361.3|363.3|362|362.3|361|1175
1594715400000|2020-07-14 08:30:00|362.8|361.5|362.5|361.3|363|361.8|362.3|361|1118
1594715700000|2020-07-14 08:35:00|362.3|361|363|361.8|363|361.8|362.3|361|140
1594716000000|2020-07-14 08:40:00|363.3|362|363.3|362|363.3|362|363|361.8|394
1594716300000|2020-07-14 08:45:00|363|361.8|363.5|362.3|363.5|362.3|363|361.8|224
1594716600000|2020-07-14 08:50:00|363.8|362.5|364|362.8|364|362.8|363.5|362.5|88
1594716900000|2020-07-14 08:55:00|363.8|362.5|364|362.8|364|362.8|363.8|362.5|135
1594717200000|2020-07-14 09:00:00|363.8|362.5|364|362.8|364|362.8|363.5|362.3|273
1594717500000|2020-07-14 09:05:00|363.8|362.5|363.3|362|364|362.8|363.3|362|228
1594717800000|2020-07-14 09:10:00|363|361.8|363.3|362|363.3|362|362.5|361.3|328
1594718100000|2020-07-14 09:15:00|363|361.8|364|362.8|364.8|363.5|363|361.8|442
1594718400000|2020-07-14 09:20:00|364.3|363|364|362.8|364.3|363|363.8|362.5|64
1594718700000|2020-07-14 09:25:00|363.8|362.5|364|362.8|364|362.8|363.8|362.5|78
1594719000000|2020-07-14 09:30:00|364.3|363|364|362.8|364.3|363|363.8|362.5|158
1594719300000|2020-07-14 09:35:00|364.3|363|364.3|363|364.3|363|364|362.8|52
1594719600000|2020-07-14 09:40:00|364|362.8|364.3|363|364.5|363.3|363.8|362.5|285
1594719900000|2020-07-14 09:45:00|364.5|363.3|364.3|363|364.5|363.3|364.3|363|2469
1594720200000|2020-07-14 09:50:00|364.5|363.3|364.5|363|364.5|363.3|364.3|363|211
1594720500000|2020-07-14 09:55:00|364.3|363.3|365|363.8|365|363.8|364.3|363|187
1594720800000|2020-07-14 10:00:00|365.3|364|365.8|364.5|365.8|364.5|365|363.8|351
1594721100000|2020-07-14 10:05:00|365.5|364.3|366|364.8|366|364.8|365.5|364.3|186
1594721400000|2020-07-14 10:10:00|366.3|365|366.3|365|366.3|365|366|364.8|337
1594721700000|2020-07-14 10:15:00|366|364.8|365.5|364.3|366|364.8|365.5|364.3|220
1594722000000|2020-07-14 10:20:00|365.8|364.5|366|364.8|366.5|365.3|365.5|364.5|1111
1594722300000|2020-07-14 10:25:00|365.8|364.5|365.5|364.3|365.8|364.8|365.5|364.3|59
1594722600000|2020-07-14 10:30:00|365.8|364.5|365|363.8|365.8|364.5|364.8|363.5|2661
1594722900000|2020-07-14 10:35:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|124
1594723200000|2020-07-14 10:40:00|364.8|363.5|365|363.8|365.5|364.3|364.8|363.5|63
1594723500000|2020-07-14 10:45:00|365.3|364|365.3|364|365.5|364.3|364.8|363.5|66
1594723800000|2020-07-14 10:50:00|365|363.8|365.3|364|365.3|364|364.8|363.5|37
1594724100000|2020-07-14 10:55:00|365|363.8|365.5|364.3|365.5|364.3|365|363.8|46
1594724400000|2020-07-14 11:00:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|117
1594724700000|2020-07-14 11:05:00|365.8|364.5|365.5|364.3|366|364.5|365.5|364.3|82
1594725000000|2020-07-14 11:10:00|365.8|364.5|365|363.8|365.8|364.5|364.8|363.5|193
1594725300000|2020-07-14 11:15:00|365.3|364|365.3|363.8|365.3|364|365|363.8|189
1594725600000|2020-07-14 11:20:00|365|364|365|363.8|365.3|364|365|363.8|74
1594725900000|2020-07-14 11:25:00|365.3|364|365.3|364|365.3|364|365.3|363.8|12
1594726200000|2020-07-14 11:30:00|365|363.8|365|363.8|365.3|364|365|363.8|35
1594726500000|2020-07-14 11:35:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|109
1594726800000|2020-07-14 11:40:00|365.3|364|365.5|364.3|365.8|364.5|365.3|363.8|73
1594727100000|2020-07-14 11:45:00|365.8|364.5|365.3|364|365.8|364.5|365|363.8|88
1594727400000|2020-07-14 11:50:00|365|363.8|365.5|364.3|365.5|364.3|365|363.5|42
1594727700000|2020-07-14 11:55:00|365.8|364.5|365.3|364|365.8|364.5|365.3|364|41
1594728000000|2020-07-14 12:00:00|365.5|363.8|365.5|364.3|365.5|364.3|365|363.8|105
1594728300000|2020-07-14 12:05:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|110
1594728600000|2020-07-14 12:10:00|365.3|364|365.3|364|365.3|364|365|363.5|73
1594728900000|2020-07-14 12:15:00|365|363.8|365.3|364|365.3|364|365|363.8|93
1594729200000|2020-07-14 12:20:00|365|363.8|364.8|363.5|365.3|364|364.8|363.5|266
1594729500000|2020-07-14 12:25:00|364.5|363.3|364.3|362.8|364.5|363.3|364|362.8|382
1594729800000|2020-07-14 12:30:00|364|363|363.5|362.3|364.3|363|363.5|362.3|195
1594730100000|2020-07-14 12:35:00|363.8|362.5|362.8|361.5|363.8|362.5|362.8|361.5|364
1594730400000|2020-07-14 12:40:00|362.5|361.3|362.3|361|362.8|361.5|361.8|360.5|415
1594730700000|2020-07-14 12:45:00|362|360.8|362.5|361.3|362.8|361.5|362|360.8|530
1594731000000|2020-07-14 12:50:00|362.8|361.5|362.3|361|362.8|361.5|362.3|361|853
1594731300000|2020-07-14 12:55:00|362|360.8|361.8|360.5|362|360.8|361.3|360|1163
1594731600000|2020-07-14 13:00:00|362|360.8|363|361.8|363.8|362.5|362|360.8|546
1594731900000|2020-07-14 13:05:00|362.8|361.5|362.8|361.5|363.5|362.3|362.3|361|299
1594732200000|2020-07-14 13:10:00|362.5|361.3|361.8|360.5|363|361.8|361.5|360.3|321
1594732500000|2020-07-14 13:15:00|362|360.8|361.8|360.5|362.3|361|361.3|360|441
1594732800000|2020-07-14 13:20:00|361.5|360.3|361.8|360.5|362.3|361|361.3|360|267
1594733100000|2020-07-14 13:25:00|361.5|360.3|361.3|360|361.8|360.5|361|359.8|264
1594733400000|2020-07-14 13:30:00|361|359.8|362.3|361|362.5|361.3|361|359.8|396
1594733700000|2020-07-14 13:35:00|362.5|361.3|365.3|364|365.3|364|362.3|361|551
1594734000000|2020-07-14 13:40:00|365|363.8|365.3|364|366.3|365|365|363.8|3135
1594734300000|2020-07-14 13:45:00|365.5|364.3|365|363.8|366.3|365|365|363.8|1908
1594734600000|2020-07-14 13:50:00|365.3|364|364|362.8|365.3|364|363.3|362|2298
1594734900000|2020-07-14 13:55:00|363.8|362.5|365.3|364|365.3|364|363.8|362.5|234
1594735200000|2020-07-14 14:00:00|365.5|364.3|365.3|363.8|365.8|364.5|364.8|363.5|851
1594735500000|2020-07-14 14:05:00|365|364|364.3|363|365.5|364.3|364|362.8|356
1594735800000|2020-07-14 14:10:00|364.5|362.8|364.8|363.3|365.3|364|364|362.8|3151
1594736100000|2020-07-14 14:15:00|364.5|363.5|365.5|364.3|365.5|364.3|364.5|363.3|406
1594736400000|2020-07-14 14:20:00|365.3|364|366|364.8|366.5|365.3|365.3|364|590
1594736700000|2020-07-14 14:25:00|365.8|364.5|367.3|366|367.3|366|365.8|364.5|662
1594737000000|2020-07-14 14:30:00|367.5|366.3|367.5|366.3|368.3|367|367.3|366|989
1594737300000|2020-07-14 14:35:00|367.8|366.5|367.3|366|367.8|366.5|367.3|366|337
1594737600000|2020-07-14 14:40:00|367.5|366.3|367.3|366|367.8|366.5|367|365.8|613
1594737900000|2020-07-14 14:45:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|402
1594738200000|2020-07-14 14:50:00|367.3|366|367.5|366.3|367.5|366.3|367.3|366|613
1594738500000|2020-07-14 14:55:00|367.8|366.5|367.5|366.3|367.8|366.5|367.3|366|5703
1594738800000|2020-07-14 15:00:00|367.8|366.5|367.3|366|367.8|366.5|367|365.8|1213
1594739100000|2020-07-14 15:05:00|367|365.8|367.3|366|367.8|366.5|367|365.8|786
1594739400000|2020-07-14 15:10:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|439
1594739700000|2020-07-14 15:15:00|367.8|366.5|367|365.8|367.8|366.5|367|365.8|547
1594740000000|2020-07-14 15:20:00|367.3|366|367.5|366.3|367.5|366.3|367.3|366|681
1594740300000|2020-07-14 15:25:00|367.8|366.5|366.5|365.3|367.8|366.5|366.5|365.3|3044
1594740600000|2020-07-14 15:30:00|366.8|365.5|367.5|366.3|367.5|366.3|366.5|365.3|1352
1594740900000|2020-07-14 15:35:00|367.3|366|366.5|365.3|367.5|366.3|366.5|365.3|376
1594741200000|2020-07-14 15:40:00|366.8|365.5|367|365.8|367.3|366|366.5|365.5|212
1594741500000|2020-07-14 15:45:00|366.8|365.5|366.8|365.5|367|365.8|366.5|365.3|199
1594741800000|2020-07-14 15:50:00|367|365.8|366.3|365|367|365.8|366.3|365|4694
1594742100000|2020-07-14 15:55:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|182
1594742400000|2020-07-14 16:00:00|366.3|365|367|365.8|367|365.8|366.3|365|2576
1594742700000|2020-07-14 16:05:00|366.8|365.5|366.3|365|367|365.8|366|364.8|817
1594743000000|2020-07-14 16:10:00|366.5|365.3|366.8|365.5|366.8|365.5|366.3|365|279
1594743300000|2020-07-14 16:15:00|367|365.8|367.3|366|367.3|366|366.8|365.5|423
1594743600000|2020-07-14 16:20:00|367|365.8|366.5|365.3|367.3|366|366.5|365.3|156
1594743900000|2020-07-14 16:25:00|366.8|365.5|366.5|365.3|366.8|365.5|366.3|365|159
1594744200000|2020-07-14 16:30:00|366.8|365.5|367|365.8|367|365.8|366.5|365.3|66
1594744500000|2020-07-14 16:35:00|367.3|366|367.3|366|367.5|366.3|367|365.8|134
1594744800000|2020-07-14 16:40:00|367.5|366.3|367|365.8|367.5|366.3|367|365.8|55
1594745100000|2020-07-14 16:45:00|367.3|366|367.3|366|367.5|366.3|367.3|366|65
1594745400000|2020-07-14 16:50:00|367.5|366.3|367.3|366|367.5|366.3|367|365.8|97
1594745700000|2020-07-14 16:55:00|367|365.8|366.5|365.3|367.3|366|366.5|365.3|189
1594746000000|2020-07-14 17:00:00|366.8|365.5|365.8|364.5|366.8|365.5|365.5|364.3|220
1594746300000|2020-07-14 17:05:00|365.5|364.3|365.8|364.3|366|364.8|365.5|364.3|83
1594746600000|2020-07-14 17:10:00|365.5|364.5|365.8|364.5|366|364.8|365.5|364.3|21
1594746900000|2020-07-14 17:15:00|366|364.8|365.8|364.5|366|364.8|365.5|364.3|93
1594747200000|2020-07-14 17:20:00|365.5|364.3|365.8|364.5|366|364.8|365.5|364.3|116
1594747500000|2020-07-14 17:25:00|366|364.8|365.5|364.3|366|364.8|365.3|364|717
1594747800000|2020-07-14 17:30:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|182
1594748100000|2020-07-14 17:35:00|365.3|364|365.5|364.3|365.8|364.5|365.3|364|545
1594748400000|2020-07-14 17:40:00|365.3|364|365.3|364|365.5|364.3|365.3|364|279
1594748700000|2020-07-14 17:45:00|365.5|364.3|364.8|363.5|365.5|364.3|364.8|363.5|441
1594749000000|2020-07-14 17:50:00|364.5|363.3|365.5|364.3|365.5|364.3|364.5|363.3|293
1594749300000|2020-07-14 17:55:00|365.3|364|364.8|363.5|365.5|364.3|364|362.8|297
1594749600000|2020-07-14 18:00:00|364.5|363.3|364.8|363.3|365|363.8|364.5|363.3|377
1594749900000|2020-07-14 18:05:00|364.5|363.5|364.3|363|364.8|363.5|364|362.8|512
1594750200000|2020-07-14 18:10:00|364.5|363.3|364.8|363.5|365|363.8|364|362.8|244
1594750500000|2020-07-14 18:15:00|365|363.8|365|363.8|365.3|364|364.8|363.5|280
1594750800000|2020-07-14 18:20:00|364.8|363.5|365.3|364|365.3|364|364.8|363.5|303
1594751100000|2020-07-14 18:25:00|365|363.8|365.3|364|365.5|364.3|364.8|363.5|783
1594751400000|2020-07-14 18:30:00|365|363.8|365.3|364|365.5|364|364.8|363.5|154
1594751700000|2020-07-14 18:35:00|365.5|363.8|364.8|363.5|365.5|364.3|364.8|363.5|69
1594752000000|2020-07-14 18:40:00|365|363.8|364.8|363.3|365|363.8|364.5|363.3|60
1594752300000|2020-07-14 18:45:00|364.5|363.5|364.5|363.3|364.8|363.5|364.5|363|141
1594752600000|2020-07-14 18:50:00|364.8|363|364.8|363.5|364.8|363.5|364.8|363|25
1594752900000|2020-07-14 18:55:00|364.5|363.3|364.5|363|364.8|363.5|364.3|363|23
1594753200000|2020-07-14 19:00:00|364.3|363.3|364|362.8|364.8|363.5|364|362.8|284
1594753500000|2020-07-14 19:05:00|364.3|363|363.8|362.5|364.3|363|363.5|362.3|617
1594753800000|2020-07-14 19:10:00|364|362.8|363.8|362.5|364|362.8|363.8|362.5|35
1594754100000|2020-07-14 19:15:00|364|362.8|364|362.8|364|362.8|363.8|362.5|42
1594754400000|2020-07-14 19:20:00|364.3|363|364.3|363|364.5|363|364|362.8|62
1594754700000|2020-07-14 19:25:00|364|362.8|364|362.8|364|362.8|364|362.8|7
1594755000000|2020-07-14 19:30:00|364.3|363|364|362.8|364.3|363|364|362.8|31
1594755300000|2020-07-14 19:35:00|364.3|363|364.3|363|364.5|363|364.3|362.8|9
1594755600000|2020-07-14 19:40:00|364.5|363.3|364.5|363.3|364.8|363.3|364.3|363|4
1594755900000|2020-07-14 19:45:00|364.8|363.5|364.8|363.5|364.8|363.5|364.5|363.3|7
1594756200000|2020-07-14 19:50:00|||||||||3
1594756500000|2020-07-14 19:55:00|364.5|363.3|364.8|363.5|364.8|363.5|364.5|363.3|16
1594756800000|2020-07-14 20:00:00|365||364.8||365||364.8||1
1594757100000|2020-07-14 20:05:00|364.5|363.3|364.8|363.5|364.8|363.5|364.5|363.3|27
1594757400000|2020-07-14 20:10:00|364.5|363.3|364.5|363.3|364.8|363.3|364.5|363.3|39
1594757700000|2020-07-14 20:15:00|364.8|363.5|364.8|363.5|364.8|363.5|364.8|363.5|2
1594758000000|2020-07-14 20:20:00|364.5|363.3|364.8|363.3|364.8|363.5|364.5|363.3|155
1594758300000|2020-07-14 20:25:00|364.5|363|364.5|363.3|364.5|363.3|364.5|363|30
1594758600000|2020-07-14 20:30:00|365.3|363.8|366|364.8|366|364.8|365.3|363.8|422
1594758900000|2020-07-14 20:35:00|366.3|364.5|366|364.8|366.3|364.8|365.8|364.5|8
1594759200000|2020-07-14 20:40:00|366.5|364.5|366.3|365|366.5|365.3|366.3|364.5|104
1594759500000|2020-07-14 20:45:00|366|364.8|366|364.8|366.3|365|366|364.8|26
1594759800000|2020-07-14 20:50:00||364.5||364.5||364.8||364.5|4
1594760100000|2020-07-14 20:55:00|365.8|364.8|366.3|364.3|366.3|364.8|365.8|364.3|12
1594760400000|2020-07-14 21:00:00|366.5|364.5|366.5|364.5|366.5|364.5|366.5|364.5|2
1594760700000|2020-07-14 21:05:00|366.3||366.5||366.5||366.3||0
1594761000000|2020-07-14 21:10:00|||||||||1
1594761300000|2020-07-14 21:15:00|366.3||366.5||366.5||366.3||0
1594763100000|2020-07-14 21:45:00|366.3||366.5||366.5||366.3||0
1594774800000|2020-07-15 01:00:00|366|364.8|366|364.8|366.3|365|365.8|364.8|14
1594775100000|2020-07-15 01:05:00|366.3|365|366.3|365|366.5|365.3|366.3|365|33
1594775400000|2020-07-15 01:10:00|366.5|365.3|366.5|365|366.5|365.3|366.3|365|12
1594775700000|2020-07-15 01:15:00|366.3||366.5||366.5||366.3||0
1594776000000|2020-07-15 01:20:00|366.3||366.3||366.5||366.3||13
1594776300000|2020-07-15 01:25:00|366.5|365.3|366.8|365.3|366.8|365.3|366.5|365.3|5
1594776600000|2020-07-15 01:30:00|366.5|365|366.3|364.8|366.8|365|366.3|364.8|7
1594776900000|2020-07-15 01:35:00|366||366||366||366||0
1594777500000|2020-07-15 01:45:00|365.8|364.5|365.8|364.5|365.8|364.5|365.8|364.5|2
1594777800000|2020-07-15 01:50:00|366|364.8|366.3|365|366.5|365|366|364.8|22
1594778400000|2020-07-15 02:00:00||364.8||365||365||364.8|3
1594778700000|2020-07-15 02:05:00|366.5||366.5||366.5||366.3||16
1594779000000|2020-07-15 02:10:00|366.3|365.3|366.5|365|366.5|365.3|366.3|365|1
1594779300000|2020-07-15 02:15:00|||||||||43
1594779600000|2020-07-15 02:20:00||365.3||365.3||365.3||365.3|1
1594779900000|2020-07-15 02:25:00|366.8||366.5||366.8||366.5||0
1594780200000|2020-07-15 02:30:00|||||||||3
1594780500000|2020-07-15 02:35:00|366.8|365.5|366.5|365.3|366.8|365.5|366.5|365.3|47
1594780800000|2020-07-15 02:40:00|366.8|365|366.5|365|366.8|365|366.3|365|12
1594781100000|2020-07-15 02:45:00|366.3|365.3|366.5|365.3|366.5|365.3|366.3|365|1
1594781400000|2020-07-15 02:50:00|||||||||1
1594781700000|2020-07-15 02:55:00|||||||||2
1594782000000|2020-07-15 03:00:00|366.8||366.8||366.8||366.8||7
1594782300000|2020-07-15 03:05:00|366.5|365.5|366.8|365.3|366.8|365.5|366.5|365.3|8
1594782600000|2020-07-15 03:10:00|366.5|365.5|366.8|365.3|366.8|365.5|366.5|365.3|18
1594782900000|2020-07-15 03:15:00|366.5|365.5|366.5|365|366.8|365.5|366.5|365|54
1594783200000|2020-07-15 03:20:00|366.8|365.3|366.8|365.5|366.8|365.5|366.8|365.3|9
1594783500000|2020-07-15 03:25:00|366.5|365.3|366.5|365.3|366.8|365.3|366.5|365.3|23
1594783800000|2020-07-15 03:30:00||365||365||365||365|39
1594784100000|2020-07-15 03:35:00|366.3|365.3|366.3|365|366.3|365.3|366.3|364.8|1
1594784400000|2020-07-15 03:40:00|||||||||5
1594784700000|2020-07-15 03:45:00|366.5||366.5||366.5||366.5||0
1594785000000|2020-07-15 03:50:00||365.3||365||365.3||365|0
1594785300000|2020-07-15 03:55:00|366.3||366.3||366.3||366.3||20
1594785600000|2020-07-15 04:00:00|366.5|365.3|366.5|365|366.5|365.3|366.5|365|3
1594785900000|2020-07-15 04:05:00|366.3|365.3|366.3|365|366.5|365.3|366.3|365|2
1594786500000|2020-07-15 04:15:00|||||||||1
1594786800000|2020-07-15 04:20:00|366.5||366.5||366.5||366.3||1
1594787100000|2020-07-15 04:25:00|366.3||366.3||366.3||366.3||0
1594787400000|2020-07-15 04:30:00|366|364.8|366|364.8|366|364.8|366|364.8|9
1594787700000|2020-07-15 04:35:00|||||||||4
1594788900000|2020-07-15 04:55:00|366.3|365|366|364.8|366.5|365.3|366|364.8|73
1594789200000|2020-07-15 05:00:00|365.8|364.5|365.8|364.5|366.3|365|365.8|364.5|25
1594789500000|2020-07-15 05:05:00|366|364.8|366|364.5|366|364.8|365.8|364.5|32
1594789800000|2020-07-15 05:10:00||364.8||364.5||364.8||364.5|3
1594790100000|2020-07-15 05:15:00|365.8|364.3|365.8|364.3|365.8|364.5|365.8|364.3|6
1594790400000|2020-07-15 05:20:00|365.5|364.5|365.8|364.3|365.8|364.5|365.5|364.3|2
1594790700000|2020-07-15 05:25:00||364.5||364.5||364.5||364.3|5
1594791000000|2020-07-15 05:30:00|366|364.3|366|364.5|366|364.5|365.5|364.3|4
1594791300000|2020-07-15 05:35:00|366.3|364.8|366|364.8|366.3|364.8|366|364.5|0
1594791600000|2020-07-15 05:40:00|365.8|364.5|366|364.5|366|364.8|365.8|364.5|0
1594791900000|2020-07-15 05:45:00|365.8|364.8|366|364.8|366|364.8|365.8|364.5|3
1594792200000|2020-07-15 05:50:00|365.8|364.5|365.8|364.5|366|364.5|365.8|364.5|1
1594792500000|2020-07-15 05:55:00|365.5|364.3|365.5|364.3|365.8|364.5|365.5|364.3|4
1594792800000|2020-07-15 06:00:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|43
1594793100000|2020-07-15 06:05:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|701
1594793400000|2020-07-15 06:10:00|365.8|364.5|365.8|364.5|366|364.5|365.5|364.5|14
1594793700000|2020-07-15 06:15:00|366|364.3|366|364.8|366.3|365|366|364.3|46
1594794000000|2020-07-15 06:20:00|365.8|364.5|366|364.8|366|364.8|365.8|364.5|5
1594794300000|2020-07-15 06:25:00|||||||||58
1594794600000|2020-07-15 06:30:00|366.3|365|366.3|365|366.5|365.3|366.3|365|284
1594794900000|2020-07-15 06:35:00|366|364.8|366|364.8|366.3|364.8|366|364.8|18
1594795200000|2020-07-15 06:40:00|366.3|365|366.5|365.3|366.5|365.3|366|365|13
1594795500000|2020-07-15 06:45:00|366.3|365|366.3|365|366.3|365|366.3|365|16
1594795800000|2020-07-15 06:50:00|366|364.8|366|364.8|366.3|364.8|366|364.8|29
1594796100000|2020-07-15 06:55:00|366.3|365|366|364.8|366.3|365|366|364.8|43
1594796400000|2020-07-15 07:00:00|366.3|365|366.5|365.3|366.8|365.5|366|364.8|140
1594796700000|2020-07-15 07:05:00|366.8|365.5|366|364.8|367|365.8|365.8|364.5|290
1594797000000|2020-07-15 07:10:00|366.3|365|365.8|364.5|366.3|365|365.5|364.3|135
1594797300000|2020-07-15 07:15:00|366|364.8|366.5|365.3|366.8|365.5|366|364.8|253
1594797600000|2020-07-15 07:20:00|366.3|365|366.8|365.5|367|365.8|366.3|365|128
1594797900000|2020-07-15 07:25:00|367|365.8|367.3|366|367.8|366.3|366.8|365.8|264
1594798200000|2020-07-15 07:30:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|126
1594798500000|2020-07-15 07:35:00|367.8|366.5|366.5|365.3|367.8|366.5|366.5|365.3|799
1594798800000|2020-07-15 07:40:00|366.8|365.5|366.8|365.5|367|365.8|366.8|365.5|192
1594799100000|2020-07-15 07:45:00|366.5|365.3|367|365.8|367|365.8|366.5|365.3|174
1594799400000|2020-07-15 07:50:00|367.3|366|367|365.8|367.3|366|367|365.8|315
1594799700000|2020-07-15 07:55:00|367.3|366|367|365.8|367.5|366.3|366.8|365.5|146
1594800000000|2020-07-15 08:00:00|367.3|366|368.5|367.3|368.5|367.3|367.3|366|294
1594800300000|2020-07-15 08:05:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|169
1594800600000|2020-07-15 08:10:00|369|367.8|369|367.8|369.3|368|368.5|367.3|232
1594800900000|2020-07-15 08:15:00|369.3|368|369|367.8|369.3|368|369|367.5|262
1594801200000|2020-07-15 08:20:00|369.3|368|369|367.5|369.8|368.3|368.8|367.5|509
1594801500000|2020-07-15 08:25:00|368.8|367.3|369|367.8|369.3|368|368.5|367.3|846
1594801800000|2020-07-15 08:30:00|369.3|368|369.3|368|369.5|368.3|369|367.8|1105
1594802100000|2020-07-15 08:35:00|369|367.8|369|367.8|369.3|368|369|367.8|1473
1594802400000|2020-07-15 08:40:00|368.8|367.5|368.3|367|368.8|367.5|367.8|366.5|611
1594802700000|2020-07-15 08:45:00|368.5|367.3|368|366.5|368.5|367.3|367.8|366.5|353
1594803000000|2020-07-15 08:50:00|367.8|366.8|368|366.8|368|366.8|367.8|366.5|86
1594803300000|2020-07-15 08:55:00|368.3|367|368.8|367.5|369.3|368|368|366.8|391
1594803600000|2020-07-15 09:00:00|369|367.8|368.5|367.3|369|367.8|368.5|367.3|116
1594803900000|2020-07-15 09:05:00|368.8|367.5|369|367.8|369.3|368|368.5|367.3|229
1594804200000|2020-07-15 09:10:00|369.3|368|368.5|367.3|369.3|368|367.8|366.5|352
1594804500000|2020-07-15 09:15:00|368.3|367|368.5|367.3|368.5|367.3|368.3|367|517
1594804800000|2020-07-15 09:20:00|368.3|367|368|366.8|368.3|367|367.8|366.5|1066
1594805100000|2020-07-15 09:25:00|368.3|367|367.8|366.5|368.3|367|367.5|366.3|125
1594805400000|2020-07-15 09:30:00|367.5|366.3|366.5|365.3|367.5|366.3|366.3|365|541
1594805700000|2020-07-15 09:35:00|366.3|365|366.8|365.5|366.8|365.5|366.3|365|97
1594806000000|2020-07-15 09:40:00|367|365.3|366.8|365.5|367|365.8|366.8|365.3|140
1594806300000|2020-07-15 09:45:00|366.5|365.3|366.5|365.3|366.5|365.3|365.8|364.5|184
1594806600000|2020-07-15 09:50:00|366.3|365|366.3|365|367|365.8|366|364.8|192
1594806900000|2020-07-15 09:55:00|366.5|365.3|366.8|365.5|366.8|365.5|366.3|364.8|267
1594807200000|2020-07-15 10:00:00|367|365.8|367|365.8|367|365.8|366.3|365|166
1594807500000|2020-07-15 10:05:00|366.8|365.5|367.3|366|367.3|366|366.8|365.5|97
1594807800000|2020-07-15 10:10:00|367.5|366.3|367|365.8|367.8|366.5|367|365.5|161
1594808100000|2020-07-15 10:15:00|366.8|365.5|367|365.8|367|365.8|366.8|365.3|112
1594808400000|2020-07-15 10:20:00|367.3|366|367.3|366|367.5|366.3|367|365.8|72
1594808700000|2020-07-15 10:25:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|58
1594809000000|2020-07-15 10:30:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|72
1594809300000|2020-07-15 10:35:00|368|366.8|368|366.8|368|366.8|367.8|366.5|69
1594809600000|2020-07-15 10:40:00|368.3|367|368|366.5|368.3|367|367.8|366.5|143
1594809900000|2020-07-15 10:45:00|367.8|366.8|368.3|367|368.3|367|367.8|366.5|178
1594810200000|2020-07-15 10:50:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|57
1594810500000|2020-07-15 10:55:00|368.3|367|368.5|367.3|368.5|367.3|368.3|367|380
1594810800000|2020-07-15 11:00:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|190
1594811100000|2020-07-15 11:05:00|369.3|368|369|367.8|369.3|368|369|367.8|46
1594811400000|2020-07-15 11:10:00|369.3|368|369|367.8|369.3|368|369|367.8|93
1594811700000|2020-07-15 11:15:00|368.8|367.5|368|366.8|369|367.8|367.8|366.5|234
1594812000000|2020-07-15 11:20:00|368.3|367|368|366.8|368.5|367.3|368|366.8|88
1594812300000|2020-07-15 11:25:00|368.3|367|368.3|367|368.3|367|368|366.8|97
1594812600000|2020-07-15 11:30:00|368.5|367.3|368.3|366.8|368.5|367.3|367.8|366.5|101
1594812900000|2020-07-15 11:35:00|368.5|367|368.3|367|368.5|367.3|368|366.8|43
1594813200000|2020-07-15 11:40:00|368.5|367.3|368.3|367|368.8|367.5|368.3|367|90
1594813500000|2020-07-15 11:45:00|368|366.8|367.8|366.5|368.3|366.8|367.8|366.5|34
1594813800000|2020-07-15 11:50:00|368|366.8|368|366.8|368|366.8|367.5|366.3|121
1594814100000|2020-07-15 11:55:00|||||||||10
1594814400000|2020-07-15 12:00:00|368.3|367|368.5|367.3|368.8|367.5|368|366.8|99
1594814700000|2020-07-15 12:05:00|368.3|367|368|366.8|368.5|367.3|368|366.8|91
1594815000000|2020-07-15 12:10:00|368.3|367|368.5|367.3|368.8|367.5|368.3|367|67
1594815300000|2020-07-15 12:15:00|368.3|367|368.5|367.3|368.5|367.3|368|366.8|152
1594815600000|2020-07-15 12:20:00|368.8|367.5|368.3|367|368.8|367.5|368.3|367|88
1594815900000|2020-07-15 12:25:00|368.5|367.3|368.3|366.8|368.8|367.5|368|366.8|271
1594816200000|2020-07-15 12:30:00|368.5|367|368.8|367.5|368.8|367.5|368.3|366.8|126
1594816500000|2020-07-15 12:35:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|155
1594816800000|2020-07-15 12:40:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|69
1594817100000|2020-07-15 12:45:00|368.5|367.3|368.8|367.5|368.8|367.5|368.3|367|130
1594817400000|2020-07-15 12:50:00|369|367.3|368.8|367.5|369|367.5|368.5|367.3|48
1594817700000|2020-07-15 12:55:00|369|367.3|368.8|367.5|369|367.8|368.5|367.3|220
1594818000000|2020-07-15 13:00:00|368.5|367.3|367|365.8|368.5|367.3|366.8|365.5|430
1594818300000|2020-07-15 13:05:00|367.3|366|363.5|362.3|367.3|366|363.3|362|1117
1594818600000|2020-07-15 13:10:00|363.3|362|363.5|362.3|363.8|362.5|363|361.8|1199
1594818900000|2020-07-15 13:15:00|363.3|362|364.8|363.5|365|363.8|363.3|362|1066
1594819200000|2020-07-15 13:20:00|365|363.8|365|363.8|365.3|364|364.5|363.3|371
1594819500000|2020-07-15 13:25:00|364.8|363.5|366|364.5|366|364.8|364.8|363.5|271
1594819800000|2020-07-15 13:30:00|366.3|364.8|366.5|365|366.8|365.5|365.3|364|278
1594820100000|2020-07-15 13:35:00|366.8|365.3|365.8|364.5|367.3|366|365.3|364|332
1594820400000|2020-07-15 13:40:00|366|364.8|366.5|365.3|366.5|365.3|365.8|364.5|277
1594820700000|2020-07-15 13:45:00|366.3|365|366.3|365|366.5|365.3|365.8|364.5|155
1594821000000|2020-07-15 13:50:00|366|364.8|365.5|364.3|366.3|365|364.8|363.5|239
1594821300000|2020-07-15 13:55:00|365.8|364.5|365|363.8|366|364.8|365|363.8|214
1594821600000|2020-07-15 14:00:00|364.8|363.5|364|362.8|365|363.8|363.8|362.5|418
1594821900000|2020-07-15 14:05:00|364.3|363|364|362.8|364.3|363|363.8|362.5|464
1594822200000|2020-07-15 14:10:00|363.8|362.5|364|362.8|364|362.8|363|361.8|319
1594822500000|2020-07-15 14:15:00|363.8|362.5|364.5|363.3|364.5|363.3|363.5|362.3|274
1594822800000|2020-07-15 14:20:00|364.8|363.5|365|363.8|365.3|364|364.8|363.3|441
1594823100000|2020-07-15 14:25:00|365.3|364|365.5|364|365.8|364.5|365|363.8|845
1594823400000|2020-07-15 14:30:00|365.8|364.5|368.8|367.5|369|367.8|365.8|364.5|1396
1594823700000|2020-07-15 14:35:00|369|367.8|369.3|368|370.3|369|368.8|367.5|1373
1594824000000|2020-07-15 14:40:00|369.5|368.3|370.5|369.3|370.5|369.3|369.5|368.3|631
1594824300000|2020-07-15 14:45:00|370.3|369|370.5|369.3|370.8|369.5|370.3|369|572
1594824600000|2020-07-15 14:50:00|370.8|369.5|370.8|369.5|371.3|370|370.5|369.3|517
1594824900000|2020-07-15 14:55:00|371|369.8|372.3|371|372.5|371.3|371|369.8|874
1594825200000|2020-07-15 15:00:00|372.5|371.3|372|370.5|372.5|371.3|371.8|370.5|577
1594825500000|2020-07-15 15:05:00|372.3|370.8|371.5|370.3|372.3|371|371.3|370|695
1594825800000|2020-07-15 15:10:00|371.8|370.5|371.3|370|371.8|370.5|370.3|369|1085
1594826100000|2020-07-15 15:15:00|371|369.8|371.3|370|371.3|370|370.8|369.5|429
1594826400000|2020-07-15 15:20:00|371|369.8|371.3|370|371.3|370|370.8|369.5|583
1594826700000|2020-07-15 15:25:00|371|369.8|371.8|370.5|372|370.8|371|369.8|975
1594827000000|2020-07-15 15:30:00|372|370.8|371|369.8|372|370.8|371|369.8|1735
1594827300000|2020-07-15 15:35:00|371.3|370|370.8|369.5|371.3|370|370.8|369.5|351
1594827600000|2020-07-15 15:40:00|370.5|369.3|370.8|369.5|371|369.8|370.3|369|441
1594827900000|2020-07-15 15:45:00|371|369.8|369.8|368.5|371.3|370|369.8|368.5|407
1594828200000|2020-07-15 15:50:00|370|368.8|370.3|369|370.5|369.3|370|368.8|255
1594828500000|2020-07-15 15:55:00|370.5|369.3|370|368.8|370.5|369.3|370|368.8|271
1594828800000|2020-07-15 16:00:00|370.3|369|368.8|367.5|370.3|369|368.3|367|693
1594829100000|2020-07-15 16:05:00|369|367.8|369.5|368.3|370|368.8|368.8|367.5|307
1594829400000|2020-07-15 16:10:00|369.3|368|369.5|368.3|369.8|368.5|369|367.8|195
1594829700000|2020-07-15 16:15:00|369.8|368|370|368.8|370|368.8|369.3|368|395
1594830000000|2020-07-15 16:20:00|369.8|368.5|368.8|367.5|370|368.8|368.8|367.5|288
1594830300000|2020-07-15 16:25:00|369|367.8|369.5|368.3|369.8|368.5|368.5|367.3|491
1594830600000|2020-07-15 16:30:00|369.3|368|368.8|367.5|369.5|368.3|368.5|367.3|325
1594830900000|2020-07-15 16:35:00|369|367.8|369.3|368|369.3|368|368.5|367.3|118
1594831200000|2020-07-15 16:40:00|369|367.8|369.8|368.5|370|368.8|369|367.8|68
1594831500000|2020-07-15 16:45:00|369.5|368.3|370|368.8|370|368.8|369.3|368|191
1594831800000|2020-07-15 16:50:00|370.3|369|370.3|369|370.5|369.3|370|368.8|116
1594832100000|2020-07-15 16:55:00|370.5|369.5|370.5|369|370.8|369.5|370.3|369|165
1594832400000|2020-07-15 17:00:00|370.3|369.3|370.5|369.3|370.5|369.3|370|368.8|181
1594832700000|2020-07-15 17:05:00|370.8|369.5|371.5|370.3|371.8|370.5|370.5|369.5|304
1594833000000|2020-07-15 17:10:00|371.8|370.5|371|369.8|372.3|371|370.3|369|573
1594833300000|2020-07-15 17:15:00|371.3|369.5|372|370.8|372|370.8|371.3|369.5|97
1594833600000|2020-07-15 17:20:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|98
1594833900000|2020-07-15 17:25:00|372.8|371.5|372.8|371.5|372.8|371.5|372.5|371.3|120
1594834200000|2020-07-15 17:30:00|373|371.8|373.3|372|373.5|372.3|372.8|371.5|207
1594834500000|2020-07-15 17:35:00|373.5|372.3|373|371.8|373.5|372.3|373|371.8|242
1594834800000|2020-07-15 17:40:00|373.3|372|372.3|371|373.3|372|372.3|371|279
1594835100000|2020-07-15 17:45:00|372.5|371.3|372.5|371.3|373|371.8|372.5|371.3|93
1594835400000|2020-07-15 17:50:00|372.8|371.5|373|371.8|373.3|372|372.5|371.3|142
1594835700000|2020-07-15 17:55:00|372.8|371.5|372.8|371.5|373|371.8|372.5|371.3|86
1594836000000|2020-07-15 18:00:00|373|371.8|372.8|371.5|373.3|372|372.5|371.3|126
1594836300000|2020-07-15 18:05:00|372.5|371.3|372.8|371.5|373|371.8|372.3|371|197
1594836600000|2020-07-15 18:10:00|372.5|371.3|372.5|371.3|373|371.8|372.5|371.3|2178
1594836900000|2020-07-15 18:15:00|372.3|371|372.8|371.3|373.3|372|372.3|371|107
1594837200000|2020-07-15 18:20:00|372.5|371.5|373.3|372|373.3|372|372.5|371.3|352
1594837500000|2020-07-15 18:25:00|373|371.8|372.5|371.3|373.5|372.3|372.5|371.3|543
1594837800000|2020-07-15 18:30:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|41
1594838100000|2020-07-15 18:35:00|372.8|371.5|373|371.5|373|371.8|372.5|371.3|39
1594838400000|2020-07-15 18:40:00|372.8|371.3|372.5|371.3|372.8|371.5|372.5|371.3|8
1594838700000|2020-07-15 18:45:00|372.3|371|372.5|371.3|372.8|371.5|372.3|371|9
1594839000000|2020-07-15 18:50:00|372.3|371|372|370.8|372.3|371|372|370.8|7
1594839300000|2020-07-15 18:55:00|372.3|371|372.3|371|372.3|371|372|370.8|13
1594839600000|2020-07-15 19:00:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|9
1594839900000|2020-07-15 19:05:00|372.3|371|372.8|371.5|372.8|371.5|372.3|371|13
1594840200000|2020-07-15 19:10:00|372.5|371.3|372.3|371|372.5|371.3|372|370.8|3
1594840500000|2020-07-15 19:15:00|372|370.8|372.3|371|372.3|371|371.8|370.5|5
1594840800000|2020-07-15 19:20:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|3
1594841100000|2020-07-15 19:25:00|372.3|371|372.8|371.5|372.8|371.5|372.3|371|2
1594841400000|2020-07-15 19:30:00|373|371.3|372.8|371.5|373|371.5|372.3|371|78
1594841700000|2020-07-15 19:35:00|372.5|371.3|372.8|371.3|372.8|371.5|372.5|371.3|7
1594842000000|2020-07-15 19:40:00|372.5|371|372.5|371.3|372.5|371.3|372.3|371|47
1594842300000|2020-07-15 19:45:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|63
1594842600000|2020-07-15 19:50:00|372.3|371|371.8|370.5|372.5|371|371.8|370.5|15
1594842900000|2020-07-15 19:55:00|372|370.8|372|370.5|372|370.8|371.8|370.5|14
1594843200000|2020-07-15 20:00:00|371.8|370.8|372.3|370.8|372.3|370.8|371.8|370.8|0
1594843500000|2020-07-15 20:05:00|372|371|372|370.8|372|371|372|370.8|8
1594843800000|2020-07-15 20:10:00|371.8|370.5|372|370.8|372.3|370.8|371.8|370.5|2
1594844100000|2020-07-15 20:15:00|372.3||372||372.3||372||3
1594844400000|2020-07-15 20:20:00|371.8|370.5|371.8|370.5|371.8|370.5|371.8|370.5|3
1594844700000|2020-07-15 20:25:00|372|370.8|372|370.8|372|370.8|372|370.8|6
1594845000000|2020-07-15 20:30:00|371.8|370.5|371.8|370.5|372|370.5|371.8|370.5|5
1594845300000|2020-07-15 20:35:00|||||||||1
1594845600000|2020-07-15 20:40:00|||||||||6
1594845900000|2020-07-15 20:45:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|40
1594846200000|2020-07-15 20:50:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|6
1594846500000|2020-07-15 20:55:00|371.8|370.5|372|370.8|372|370.8|371.5|370.3|66
1594846800000|2020-07-15 21:00:00|372.3|371|372|370.5|372.5|371|372|370.5|1
1594848000000|2020-07-15 21:20:00|371.8||371.8||371.8||371.8||0
1594848300000|2020-07-15 21:25:00|372|370.3|371.5|370|372|370.3|371.5|370|5
1594850100000|2020-07-15 21:55:00|371.8|370.3|371.8|370.3|371.8|370.3|371.8|370|2
1594861200000|2020-07-16 01:00:00|372.3|370.8|372.3|371|372.3|371|372|370.8|7
1594861500000|2020-07-16 01:05:00|||||||||2
1594861800000|2020-07-16 01:10:00|372.5|371.3|372.3|371|372.5|371.3|372.3|371|19
1594862100000|2020-07-16 01:15:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|4
1594862400000|2020-07-16 01:20:00|372.3|371|372.8|371.5|373|371.5|372.3|371|21
1594862700000|2020-07-16 01:25:00|373|371.8|373|371.8|373|371.8|373|371.8|2
1594863000000|2020-07-16 01:30:00|372.8|371.5|372.8|371.5|373|371.5|372.8|371.5|3
1594863300000|2020-07-16 01:35:00|373|371.3|372.8|371.5|373|371.5|372.8|371.3|9
1594863600000|2020-07-16 01:40:00|373||372.8||373||372.8||0
1594863900000|2020-07-16 01:45:00|373|371.8|373|371.5|373|371.8|373|371.5|4
1594864200000|2020-07-16 01:50:00|372.8||373||373||372.8||3
1594864500000|2020-07-16 01:55:00|372.8||372.8||373||372.8||0
1594864800000|2020-07-16 02:00:00|373|371.8|373|371.5|373.3|371.8|372.8|371.5|7
1594865100000|2020-07-16 02:05:00|373.3|371.8|373|371.5|373.3|371.8|373|371.5|2
1594865400000|2020-07-16 02:10:00|372.8|371.3|372.8|371.3|373|371.3|372.8|371.3|0
1594866000000|2020-07-16 02:20:00|372.5||372.5||372.8||372.5||0
1594866300000|2020-07-16 02:25:00|372.3|371|371.8|370.5|372.3|371.3|371.8|370.5|5
1594866600000|2020-07-16 02:30:00|372|370.3|371.5|370.3|372|370.5|371.5|370.3|5
1594866900000|2020-07-16 02:35:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|1
1594867200000|2020-07-16 02:40:00|371.3|370|371.3|370|371.3|370.3|371|369.8|3
1594867500000|2020-07-16 02:45:00||369.8||370||370||369.8|8
1594867800000|2020-07-16 02:50:00||369.8||370||370||369.8|6
1594868100000|2020-07-16 02:55:00|371.5|370.3|371.5|370.3|371.5|370.3|371.5|370.3|4
1594868400000|2020-07-16 03:00:00|371.3|370|371.3|370|371.5|370|371.3|370|23
1594868700000|2020-07-16 03:05:00|371|369.8|371.3|370|371.3|370|371|369.8|24
1594869000000|2020-07-16 03:10:00|371.5||371.3||371.5||371.3||16
1594869300000|2020-07-16 03:15:00|371|369.8|371.3|370|371.3|370|371|369.8|26
1594869600000|2020-07-16 03:20:00|371.5||371.5||371.5||371.5||1
1594869900000|2020-07-16 03:25:00|371.3|370.3|371.5|370|371.5|370.3|371.3|370|14
1594870200000|2020-07-16 03:30:00|371.3|369.8|371.3|370|371.3|370|371.3|369.8|0
1594871100000|2020-07-16 03:45:00|||||||||29
1594872900000|2020-07-16 04:15:00|||||||||6
1594873200000|2020-07-16 04:20:00|371.5||371.5||371.5||371.3||2
1594873500000|2020-07-16 04:25:00|371.3||371.3||371.5||371.3||1
1594873800000|2020-07-16 04:30:00|371.5|370.3|371.5|370.3|371.8|370.3|371.5|370.3|12
1594874100000|2020-07-16 04:35:00|371.8|370|371.3|370|371.8|370|371.3|370|1
1594874400000|2020-07-16 04:40:00|371.5|370.3|371.8|370.3|371.8|370.3|371.5|370.3|2
1594874700000|2020-07-16 04:45:00|371.5|370.5|371.8|370.5|371.8|370.5|371.5|370.5|50
1594875000000|2020-07-16 04:50:00|372||371.8||372||371.8||7
1594875300000|2020-07-16 04:55:00||370.3||370.5||370.5||370.3|1
1594875600000|2020-07-16 05:00:00|371.5|370.3|371.5|370.3|371.5|370.5|371.5|370.3|3
1594875900000|2020-07-16 05:05:00|||||||||7
1594876200000|2020-07-16 05:10:00|||||||||1
1594876500000|2020-07-16 05:15:00|371.3|370|371.3|370|371.5|370|371.3|370|1
1594876800000|2020-07-16 05:20:00|371.5|369.8|371|369.8|371.5|369.8|371|369.5|6
1594877400000|2020-07-16 05:30:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|15
1594877700000|2020-07-16 05:35:00|370.8|369|371|369.8|371|369.8|370.8|369|7
1594878000000|2020-07-16 05:40:00|371.3|369.5|371|369.8|371.3|369.8|371|369.5|6
1594878300000|2020-07-16 05:45:00|371.3|369.5|371|369.8|371.5|370|371|369.5|29
1594878600000|2020-07-16 05:50:00|371.3|370|371.3|369.8|371.3|370|371|369.8|11
1594878900000|2020-07-16 05:55:00|371|370|371.3|370|371.3|370|371|369.8|14
1594879200000|2020-07-16 06:00:00|371|369.8|371.5|370.3|371.8|370.5|371|369.5|8
1594879500000|2020-07-16 06:05:00|371.8|370|371.3|370|371.8|370.3|371.3|370|16
1594879800000|2020-07-16 06:10:00|371|369.8|371.3|370|371.5|370.3|371|369.8|42
1594880100000|2020-07-16 06:15:00|371.5|369.8|371.3|370|371.5|370|371.3|369.8|34
1594880400000|2020-07-16 06:20:00|371|369.8|371.3|370|371.8|370.5|371|369.8|45
1594880700000|2020-07-16 06:25:00|371|369.8|371|369.8|371|370|371|369.5|24
1594881000000|2020-07-16 06:30:00|||||||||18
1594881300000|2020-07-16 06:35:00|370.8|369.5|371|369.5|371|369.8|370.8|369.5|14
1594881600000|2020-07-16 06:40:00|370.8|369.3|371|369.8|371.5|370|370.8|369.3|93
1594881900000|2020-07-16 06:45:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|67
1594882200000|2020-07-16 06:50:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|18
1594882500000|2020-07-16 06:55:00|370.8|369.5|370.3|369|370.8|369.5|370.3|369|83
1594882800000|2020-07-16 07:00:00|370.5|369.3|371.3|369.8|371.3|369.8|370|368.8|192
1594883100000|2020-07-16 07:05:00|371.5|370|371.8|370.5|371.8|370.5|370.8|369.5|1396
1594883400000|2020-07-16 07:10:00|371.5|370.3|372|370.8|372|370.8|371.5|370.3|154
1594883700000|2020-07-16 07:15:00|371.8|370.5|371.8|370.5|372|370.8|371.8|370.5|160
1594884000000|2020-07-16 07:20:00|372|370.8|372.3|371|372.3|371|371.8|370.8|105
1594884300000|2020-07-16 07:25:00|372|370.8|372|370.8|372.3|371|372|370.8|105
1594884600000|2020-07-16 07:30:00|371.5|370.3|371.8|370.3|371.8|370.5|371|369.8|130
1594884900000|2020-07-16 07:35:00|371.5|370|371|369.8|371.5|370.3|371|369.8|18
1594885200000|2020-07-16 07:40:00|371.3|370|371.5|370.3|371.5|370.3|371|369.8|62
1594885500000|2020-07-16 07:45:00|371.3|370|371|369.8|371.3|370.3|371|369.8|76
1594885800000|2020-07-16 07:50:00|371.3|370|371|369.8|371.3|370|370.5|369.3|113
1594886100000|2020-07-16 07:55:00|370.8|369.5|370.8|369.5|370.8|369.5|370.5|369.3|44
1594886400000|2020-07-16 08:00:00|370.5|369.3|370.8|369.5|371.3|370|370|368.8|207
1594886700000|2020-07-16 08:05:00|370.5|369.3|369.8|368.5|370.8|369.3|369.8|368.5|278
1594887000000|2020-07-16 08:10:00|369.5|368.3|369.8|368.5|370|368.8|369.5|368.3|175
1594887300000|2020-07-16 08:15:00|370|368.3|369|367.8|370|368.3|368.8|367.5|446
1594887600000|2020-07-16 08:20:00|368.8|367.5|369.8|368.5|370|368.5|368.8|367.5|494
1594887900000|2020-07-16 08:25:00|369.5|368.3|369.5|368.3|370|368.8|369|367.8|850
1594888200000|2020-07-16 08:30:00|369.3|368|369.3|368|369.8|368.5|368.8|367.5|862
1594888500000|2020-07-16 08:35:00|369.5|368.3|370|368.8|370|368.8|369.5|368.3|574
1594888800000|2020-07-16 08:40:00|370.3|369|370.8|369.5|370.8|369.5|370|369|330
1594889100000|2020-07-16 08:45:00|370.5|369.3|370.5|369.3|370.5|369.3|370.3|369|178
1594889400000|2020-07-16 08:50:00|370.3|369|370.3|369|370.5|369.3|370|368.8|136
1594889700000|2020-07-16 08:55:00|370.5|369.3|370.3|369|370.5|369.3|370|368.8|227
1594890000000|2020-07-16 09:00:00|370|368.8|369.8|368.5|370.3|369|369.5|368|386
1594890300000|2020-07-16 09:05:00|370|368.8|369.8|368.5|370|368.8|369.8|368.5|372
1594890600000|2020-07-16 09:10:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|368|262
1594890900000|2020-07-16 09:15:00|369.8|368.5|369.5|368.3|370|368.8|369.5|368.3|132
1594891200000|2020-07-16 09:20:00|369.8|368.5|369|367.8|369.8|368.5|369|367.8|61
1594891500000|2020-07-16 09:25:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|423
1594891800000|2020-07-16 09:30:00|369.3|368|370|368.8|370|368.8|369.3|368|481
1594892100000|2020-07-16 09:35:00|370.3|369|370.8|369.5|371|369.8|370.3|369|156
1594892400000|2020-07-16 09:40:00|371|369.8|370.8|369.5|371|369.8|370.8|369.5|150
1594892700000|2020-07-16 09:45:00|371|369.8|371|369.8|371|369.8|370.8|369.5|248
1594893000000|2020-07-16 09:50:00|371.3|370|371|369.8|371.3|370|371|369.8|116
1594893300000|2020-07-16 09:55:00|371.3|370|371|369.8|371.3|370|370.8|369.5|149
1594893600000|2020-07-16 10:00:00|370.8|369.5|371.3|370|371.3|370|370.8|369.5|85
1594893900000|2020-07-16 10:05:00|371.5|370.3|371.5|370.3|371.5|370.3|371.3|370|212
1594894200000|2020-07-16 10:10:00|371.8|370.5|371.5|370.3|371.8|370.5|371.3|370|179
1594894500000|2020-07-16 10:15:00|371.3|370|371.3|370|371.5|370.3|371.3|370|111
1594894800000|2020-07-16 10:20:00|371.5|370.3|371.5|370.3|371.5|370.3|371.3|370.3|47
1594895100000|2020-07-16 10:25:00|371.3|370|371.3|370|371.5|370.3|371.3|370|34
1594895400000|2020-07-16 10:30:00|371|369.8|371|369.5|371|369.8|370.8|369.5|165
1594895700000|2020-07-16 10:35:00|370.8|369.8|371.3|370|371.3|370|370.8|369.5|90
1594896000000|2020-07-16 10:40:00|371.5|369.8|371.3|370|371.5|370.3|371.3|369.8|116
1594896300000|2020-07-16 10:45:00|371|369.8|370.5|369.3|371.3|370|370.5|369.3|56
1594896600000|2020-07-16 10:50:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|153
1594896900000|2020-07-16 10:55:00|370.5|369.3|370.8|369.5|370.8|369.5|370.5|369.3|179
1594897200000|2020-07-16 11:00:00|371|369.8|371|369.8|371.3|370|371|369.8|100
1594897500000|2020-07-16 11:05:00|370.8|369.5|371|369.8|371.3|370|370.8|369.5|21
1594897800000|2020-07-16 11:10:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|34
1594898100000|2020-07-16 11:15:00|371|369.8|371|369.8|371|369.8|371|369.8|60
1594898400000|2020-07-16 11:20:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|268
1594898700000|2020-07-16 11:25:00|||||||||18
1594899000000|2020-07-16 11:30:00|371|369.8|371|369.8|371|369.8|370.8|369.5|145
1594899300000|2020-07-16 11:35:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|109
1594899600000|2020-07-16 11:40:00|371|369.8|371|369.8|371|369.8|370.8|369.5|70
1594899900000|2020-07-16 11:45:00|371.3|370|371|369.8|371.3|370|371|369.8|153
1594900200000|2020-07-16 11:50:00|371.3|370|371|369.8|371.5|370.3|371|369.8|252
1594900500000|2020-07-16 11:55:00|371.3|370|371.3|370|371.3|370|370.8|369.5|101
1594900800000|2020-07-16 12:00:00|371.5|370.3|370.8|369.5|371.5|370.3|370.8|369.5|72
1594901100000|2020-07-16 12:05:00|371|369.8|371.3|369.8|371.3|370|370.8|369.5|118
1594901400000|2020-07-16 12:10:00||370||370||370||369.8|13
1594901700000|2020-07-16 12:15:00|371|369.8|371|369.8|371.3|370|371|369.8|124
1594902000000|2020-07-16 12:20:00|371.3|370|371.5|370.3|371.5|370.3|371|369.8|119
1594902300000|2020-07-16 12:25:00|371.3|370|371|369.8|371.3|370|371|369.5|74
1594902600000|2020-07-16 12:30:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|33
1594902900000|2020-07-16 12:35:00|370.8|369.5|370.8|369.5|371|369.8|370.3|369|450
1594903200000|2020-07-16 12:40:00|371|369.8|371|369.8|371|369.8|370.5|369.3|444
1594903500000|2020-07-16 12:45:00|370.8|369.5|371|369.8|371|369.8|370.5|369.3|75
1594903800000|2020-07-16 12:50:00|370.8|369.5|370.5|369.3|371|369.8|370.5|369.3|592
1594904100000|2020-07-16 12:55:00|370.3|369|370.3|369|370.5|369.3|370|368.8|287
1594904400000|2020-07-16 13:00:00|370|368.8|370.8|369.5|371|369.8|370|368.8|212
1594904700000|2020-07-16 13:05:00|371|369.8|369.3|368|371|369.8|369|367.8|500
1594905000000|2020-07-16 13:10:00|369|367.8|370|368.5|370|368.8|369|367.8|273
1594905300000|2020-07-16 13:15:00|369.8|368.3|369.5|368.3|369.8|368.5|369.3|368|257
1594905600000|2020-07-16 13:20:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|363
1594905900000|2020-07-16 13:25:00|369.3|368|369.5|368.3|369.8|368.5|369.3|368|57
1594906200000|2020-07-16 13:30:00|369.3|368|369.3|368|369.8|368.5|369.3|368|328
1594906500000|2020-07-16 13:35:00|369|367.8|369.8|368.5|369.8|368.5|368.8|367.5|411
1594906800000|2020-07-16 13:40:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|338
1594907100000|2020-07-16 13:45:00|369.3|368|369.5|368.3|369.8|368.5|369|367.8|441
1594907400000|2020-07-16 13:50:00|369.3|368|369.3|368|369.5|368.3|369.3|368|457
1594907700000|2020-07-16 13:55:00|369.5|368.3|369.3|368|369.5|368.3|369.3|368|238
1594908000000|2020-07-16 14:00:00|369.5|368.3|368.8|367.5|369.5|368.3|368.8|367.5|342
1594908300000|2020-07-16 14:05:00|368.5|367.3|368.8|367.5|369.3|368|368.5|367.3|169
1594908600000|2020-07-16 14:10:00|369|367.8|369|367.8|369.3|368|368.8|367.5|937
1594908900000|2020-07-16 14:15:00|368.8|367.5|369|367.8|369.5|368.3|368.8|367.5|192
1594909200000|2020-07-16 14:20:00|369.3|368|369|367.8|369.5|368.3|368.8|367.5|391
1594909500000|2020-07-16 14:25:00|368.8|367.5|369|367.8|369|367.8|368|366.8|280
1594909800000|2020-07-16 14:30:00|369.3|368|369.3|368|369.3|368|368.8|367.5|237
1594910100000|2020-07-16 14:35:00|369.5|368.3|369.5|368.3|370|368.5|369.3|368|473
1594910400000|2020-07-16 14:40:00|369.8|368.5|368.8|367.5|369.8|368.5|368.5|367.3|335
1594910700000|2020-07-16 14:45:00|368.5|367.3|369|367.8|369.3|368|368.5|367.3|304
1594911000000|2020-07-16 14:50:00|368.8|367.5|369.3|368|369.3|368|368.8|367.5|550
1594911300000|2020-07-16 14:55:00|369.5|368.3|369.8|368.5|369.8|368.5|369.3|368|145
1594911600000|2020-07-16 15:00:00|370|368.8|369.8|368.5|370|368.8|369.3|368|273
1594911900000|2020-07-16 15:05:00|370|368.8|369.8|368.5|370|368.8|369.3|368|390
1594912200000|2020-07-16 15:10:00|370|368.8|370|368.8|370|368.8|369.5|368.3|165
1594912500000|2020-07-16 15:15:00|370.3|369|370.3|369|370.3|369|370.3|369|291
1594912800000|2020-07-16 15:20:00|370|368.8|370.3|369|370.3|369|369.8|368.5|602
1594913100000|2020-07-16 15:25:00|370|368.8|369.8|368.5|370|368.8|369.5|368.3|809
1594913400000|2020-07-16 15:30:00|369.5|368.3|370.5|369.3|370.5|369.3|369.5|368.3|602
1594913700000|2020-07-16 15:35:00|370.3|369|370|368.8|370.5|369.3|369.8|368.5|4026
1594914000000|2020-07-16 15:40:00|369.8|368.5|369.5|368.3|370|368.8|369.5|368|259
1594914300000|2020-07-16 15:45:00|369.3|368|370|368.8|370|368.8|369.3|368|162
1594914600000|2020-07-16 15:50:00|370.3|369|370.3|369|370.3|369|370.3|369|291
1594914900000|2020-07-16 15:55:00|370|368.8|370|368.8|370.5|369.3|370|368.8|284
1594915200000|2020-07-16 16:00:00|370.3|369|369.5|368.3|370.3|369|369|367.8|262
1594915500000|2020-07-16 16:05:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|279
1594915800000|2020-07-16 16:10:00|369.3|368|368.8|367.5|369.5|368.3|368.8|367.3|386
1594916100000|2020-07-16 16:15:00|368.5|367.3|368.3|367|368.8|367.5|368.3|367|401
1594916400000|2020-07-16 16:20:00|368|366.8|367.8|366.3|368|366.8|367.5|366.3|849
1594916700000|2020-07-16 16:25:00|367.5|366.5|368.8|367.5|368.8|367.5|367.5|366.5|814
1594917000000|2020-07-16 16:30:00|368.5|367.3|369.5|368.3|369.5|368.3|368.5|367.3|682
1594917300000|2020-07-16 16:35:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|99
1594917600000|2020-07-16 16:40:00|369.8|368.5|369.8|368.5|370|368.8|369.5|368.3|195
1594917900000|2020-07-16 16:45:00|369.5|368.3|370|368.8|370|368.8|369.5|368.3|167
1594918200000|2020-07-16 16:50:00|370.3|368.5|370|368.8|370.3|369|369.8|368.5|172
1594918500000|2020-07-16 16:55:00|369.8|368.5|369|367.8|370|368.8|369|367.8|133
1594918800000|2020-07-16 17:00:00|368.8|367.5|368.8|367.5|369.3|368|368.8|367.5|257
1594919100000|2020-07-16 17:05:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|330
1594919400000|2020-07-16 17:10:00|368.5|367.3|368.8|367.5|369|367.8|368.5|367.3|82
1594919700000|2020-07-16 17:15:00|369|367.8|368.8|367.5|369|367.8|368.5|367.3|75
1594920000000|2020-07-16 17:20:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|79
1594920300000|2020-07-16 17:25:00|369|367.3|368.8|367.5|369|367.5|368.5|367.3|54
1594920600000|2020-07-16 17:30:00|369|367.8|368.5|367.3|369|367.8|368.5|367.3|89
1594920900000|2020-07-16 17:35:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|110
1594921200000|2020-07-16 17:40:00|368.5|367.3|368.8|367.3|368.8|367.5|368.5|367.3|65
1594921500000|2020-07-16 17:45:00|368.5|367.5|369|367.8|369|367.8|368.5|367.5|107
1594921800000|2020-07-16 17:50:00|368.8|367.5|369|367.8|369|367.8|368.8|367.5|72
1594922100000|2020-07-16 17:55:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.3|51
1594922400000|2020-07-16 18:00:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|186
1594922700000|2020-07-16 18:05:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|160
1594923000000|2020-07-16 18:10:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|54
1594923300000|2020-07-16 18:15:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|119
1594923600000|2020-07-16 18:20:00|368.5|367.3|369|367.8|369|367.8|368.5|367.3|66
1594923900000|2020-07-16 18:25:00|368.8|367.5|369|367.8|369.3|368|368.8|367.5|186
1594924200000|2020-07-16 18:30:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|26
1594924500000|2020-07-16 18:35:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|7
1594924800000|2020-07-16 18:40:00|369|367.8|368.8|367.5|369|367.8|368.5|367.3|18
1594925100000|2020-07-16 18:45:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|132
1594925400000|2020-07-16 18:50:00|||||||||33
1594925700000|2020-07-16 18:55:00|||||||||448
1594926000000|2020-07-16 19:00:00|368.3|367|368.3|367|368.5|367.3|368|366.8|332
1594926300000|2020-07-16 19:05:00|368|366.8|368.5|367.3|368.5|367.3|368|366.8|21
1594926600000|2020-07-16 19:10:00|368.3|367|368.8|367.5|368.8|367.5|368.3|367|58
1594926900000|2020-07-16 19:15:00|369|367.8|369|367.8|369|367.8|368.8|367.8|2
1594927200000|2020-07-16 19:20:00|||||||||5
1594927500000|2020-07-16 19:25:00|369.3|368|369.3|368|369.3|368|369.3|368|20
1594927800000|2020-07-16 19:30:00|369|367.8|369|367.8|369.3|367.8|369|367.8|3
1594928100000|2020-07-16 19:35:00|369.3|368|369.3|368|369.3|368|369|367.8|2
1594928400000|2020-07-16 19:40:00|369|367.8|369|367.8|369.3|368|369|367.8|1
1594928700000|2020-07-16 19:45:00|369.3|368|369|367.8|369.3|368|369|367.8|1
1594929000000|2020-07-16 19:50:00|369.3|368|369.3|368|369.3|368|369|368|8
1594929300000|2020-07-16 19:55:00|369|367.8|369.3|368|369.3|368|369|367.8|7
1594929600000|2020-07-16 20:00:00|369.5||369.3||369.5||369.3||8
1594929900000|2020-07-16 20:05:00|369|367.8|369|367.8|369|367.8|369|367.8|1
1594930500000|2020-07-16 20:15:00|||||||||24
1594930800000|2020-07-16 20:20:00|||||||||47
1594931100000|2020-07-16 20:25:00|369.3|368|369.3|368|369.3|368|369.3|368|20
1594931400000|2020-07-16 20:30:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|16
1594931700000|2020-07-16 20:35:00|369.3|368|369.3|368|369.3|368|369.3|368|2
1594932300000|2020-07-16 20:45:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|33
1594932600000|2020-07-16 20:50:00|369.3|368|369.3|368|369.3|368|369.3|368|3
1594932900000|2020-07-16 20:55:00|369.5|368.3|369.3|368|369.5|368.3|369.3|367.8|31
1594933200000|2020-07-16 21:00:00|369.8|367.8|369.8|368|369.8|368|369.8|367.5|2
1594933500000|2020-07-16 21:05:00|369.5||369.5||369.5||369.5||0
1594947600000|2020-07-17 01:00:00|369.3|368.3|369.3|367.8|369.3|368.3|369.3|367.8|1
1594947900000|2020-07-17 01:05:00|369|368|368.8|367.5|369|368|368.8|367.5|16
1594948200000|2020-07-17 01:10:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|1
1594948500000|2020-07-17 01:15:00|368.3|367|368.5|367.3|368.8|367.5|368.3|367|4
1594948800000|2020-07-17 01:20:00|368.8|367.5|368.8|367.5|369|367.5|368.8|367.5|1
1594949100000|2020-07-17 01:25:00|369||368.8||369||368.8||0
1594949400000|2020-07-17 01:30:00|369|367.3|368.5|367.3|369|367.5|368.5|367.3|0
1594949700000|2020-07-17 01:35:00|368.8|367.5|368.8|367.5|368.8|367.5|368.8|367.5|0
1594950000000|2020-07-17 01:40:00|369|367.8|369|367.8|369|367.8|368.8|367.5|1
1594950300000|2020-07-17 01:45:00||367.5||367.8||367.8||367.5|5
1594950600000|2020-07-17 01:50:00|||||||||2
1594950900000|2020-07-17 01:55:00|369.3||369.3||369.3||369||4
1594951200000|2020-07-17 02:00:00|369|368|369.3|367.8|369.3|368|369|367.8|1
1594951500000|2020-07-17 02:05:00|369||369||369.3||369||2
1594951800000|2020-07-17 02:10:00||367.5||367.8||367.8||367.5|1
1594952100000|2020-07-17 02:15:00|369.3|368|369.3|367.8|369.3|368|369.3|367.8|9
1594952400000|2020-07-17 02:20:00||368||367.8||368||367.8|1
1594952700000|2020-07-17 02:25:00||368||368||368||368|2
1594953000000|2020-07-17 02:30:00|369.5|368.3|370|368.5|370|368.8|369.5|368.3|8
1594953300000|2020-07-17 02:35:00|369.8||370||370||369.8||6
1594953600000|2020-07-17 02:40:00|369.8|368.8|369.8|368.5|370|368.8|369.8|368.5|11
1594953900000|2020-07-17 02:45:00|370||370||370||369.8||13
1594954200000|2020-07-17 02:50:00|369.8|368.8|370|368.5|370|368.8|369.8|368.5|9
1594954500000|2020-07-17 02:55:00|369.8|368.8|369.8|368.5|369.8|368.8|369.8|368.5|1
1594954800000|2020-07-17 03:00:00|369.5|368.3|369.5|368.3|369.5|368.3|369.5|368.3|1
1594955100000|2020-07-17 03:05:00|369.3|368|369.3|368|369.3|368|369.3|368|1
1594955400000|2020-07-17 03:10:00||367.8||368||368||367.8|1
1594955700000|2020-07-17 03:15:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368.3|0
1594956000000|2020-07-17 03:20:00||368||368||368||368|0
1594956300000|2020-07-17 03:25:00|369.3||369.5||369.5||369.3||0
1594956600000|2020-07-17 03:30:00|369.3||369.3||369.3||369.3||0
1594957200000|2020-07-17 03:40:00|369.5||369.3||369.5||369.3||0
1594957500000|2020-07-17 03:45:00|369.5||369.3||369.5||369.3||0
1594957800000|2020-07-17 03:50:00|369.5||369.5||369.5||369.3||0
1594958100000|2020-07-17 03:55:00|369.3||369.3||369.5||369.3||0
1594958400000|2020-07-17 04:00:00|369.5||369.3||369.5||369.3||0
1594958700000|2020-07-17 04:05:00|369|367.8|369|367.8|369|367.8|369|367.8|0
1594959000000|2020-07-17 04:10:00|368.8|367.5|369|367.5|369|367.5|368.8|367.5|2
1594959300000|2020-07-17 04:15:00|368.8|367.8|369|367.8|369|367.8|368.8|367.8|0
1594959900000|2020-07-17 04:25:00||367.5||367.8||367.8||367.5|2
1594960200000|2020-07-17 04:30:00|368.8|367.5|368.8|367.5|368.8|367.5|368.8|367.5|0
1594960500000|2020-07-17 04:35:00|369||368.8||369||368.8||2
1594960800000|2020-07-17 04:40:00|||||||||4
1594961100000|2020-07-17 04:45:00|368.5|367.3|368.5|367.3|368.8|367.3|368.5|367|3
1594961700000|2020-07-17 04:55:00|||||||||1
1594962000000|2020-07-17 05:00:00|368.3|367|368.5|367.3|368.5|367.3|368.3|367|21
1594962300000|2020-07-17 05:05:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|2
1594962600000|2020-07-17 05:10:00|368.8|367|368.5|367.3|368.8|367.3|368.5|367|19
1594962900000|2020-07-17 05:15:00||367||367.3||367.3||367|6
1594963200000|2020-07-17 05:20:00|||||||||1
1594963500000|2020-07-17 05:25:00|||||||||3
1594963800000|2020-07-17 05:30:00|368.3|367|368.5|367|368.5|367.3|368.3|367|9
1594964100000|2020-07-17 05:35:00|368.3|367.3|368.5|367|368.5|367.3|368.3|367|1
1594964400000|2020-07-17 05:40:00|368.3|367.3|368.5|367.3|368.5|367.3|368.3|367.3|0
1594964700000|2020-07-17 05:45:00|368.8|367.5|368.8|367.3|368.8|367.5|368.5|367.3|32
1594965000000|2020-07-17 05:50:00||367.5||367.3||367.5||367.3|0
1594965300000|2020-07-17 05:55:00|368.5|367.5|368.8|367.5|369|367.5|368.5|367.5|3
1594965600000|2020-07-17 06:00:00|369|367.3|368.5|367|369|367.5|368.5|367|23
1594965900000|2020-07-17 06:05:00|368.3|367.3|368.5|367.3|368.5|367.3|368.3|367.3|13
1594966200000|2020-07-17 06:10:00|||||||||5
1594966500000|2020-07-17 06:15:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|20
1594966800000|2020-07-17 06:20:00|369|367.8|369|367.8|369.3|368|369|367.8|8
1594967100000|2020-07-17 06:25:00|369.3||369.3||369.3||369||20
1594967400000|2020-07-17 06:30:00|369|368|369|367.8|369.3|368|369|367.8|19
1594967700000|2020-07-17 06:35:00|||||||||6
1594968000000|2020-07-17 06:40:00|||||||||3
1594968300000|2020-07-17 06:45:00|368.8|367.5|369|367.5|369|367.8|368.8|367.5|12
1594968600000|2020-07-17 06:50:00|369.3|367.8|369.3|367.8|369.3|368|369|367.8|14
1594968900000|2020-07-17 06:55:00|369|368|369|367.8|369.3|368|369|367.8|43
1594969200000|2020-07-17 07:00:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|82
1594969500000|2020-07-17 07:05:00|368.8|367.5|367.5|366.3|368.8|367.5|367.5|366.3|333
1594969800000|2020-07-17 07:10:00|||||||||67
1594970100000|2020-07-17 07:15:00|367.8|366.5|367.8|366.5|367.8|366.5|367.5|366.3|247
1594970400000|2020-07-17 07:20:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|295
1594970700000|2020-07-17 07:25:00|367.5|366.3|367.5|366.3|368|366.8|367.5|366.3|473
1594971000000|2020-07-17 07:30:00|367.8|366|367.5|366.3|367.8|366.5|367.3|366|665
1594971300000|2020-07-17 07:35:00|367.3|366|368.8|367.5|368.8|367.5|367.3|366|835
1594971600000|2020-07-17 07:40:00|369|367.8|368.5|367.3|369|367.8|368.3|367|137
1594971900000|2020-07-17 07:45:00|368.3|367|368|366.8|368.3|367|367.8|366.5|102
1594972200000|2020-07-17 07:50:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|218
1594972500000|2020-07-17 07:55:00|368.3|367|367.5|366.3|368.3|367|367.5|366.3|123
1594972800000|2020-07-17 08:00:00|367.3|366|368|366.5|368|366.8|367|365.8|298
1594973100000|2020-07-17 08:05:00|367.8|366.3|367.8|366.5|368|366.5|367.5|366.3|118
1594973400000|2020-07-17 08:10:00|368|366.8|368.8|367.5|369|367.8|367.8|366.5|220
1594973700000|2020-07-17 08:15:00|369|367.8|369.3|367.8|369.3|368|368.5|367.3|919
1594974000000|2020-07-17 08:20:00|369|368|368.3|367|369.3|368|368.3|367|598
1594974300000|2020-07-17 08:25:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|666
1594974600000|2020-07-17 08:30:00|368.3|367|368|366.8|368.5|367.3|367.5|366.3|708
1594974900000|2020-07-17 08:35:00|368.3|367|368|366.8|368.5|367.3|368|366.8|335
1594975200000|2020-07-17 08:40:00|367.8|366.5|368|366.8|368|366.8|367.5|366.3|444
1594975500000|2020-07-17 08:45:00|368.3|367|368.3|367|368.8|367.3|368|366.8|488
1594975800000|2020-07-17 08:50:00|368|366.8|367.5|366.3|368|366.8|367.5|366.3|91
1594976100000|2020-07-17 08:55:00|367.8|366.5|367.5|366.3|368|366.8|367.5|366.3|175
1594976400000|2020-07-17 09:00:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|344
1594976700000|2020-07-17 09:05:00|368|366.8|367.8|366.5|368|366.8|367.5|366.3|86
1594977000000|2020-07-17 09:10:00|368|366.8|368.8|367.5|368.8|367.5|368|366.8|240
1594977300000|2020-07-17 09:15:00|368.5|367.3|368.8|367.3|368.8|367.5|368.5|367.3|169
1594977600000|2020-07-17 09:20:00|368.5|367.5|368.5|367.3|368.8|367.5|368.3|367|48
1594977900000|2020-07-17 09:25:00|368.8|367.5|368.8|367.5|368.8|367.5|368.5|367.3|140
1594978200000|2020-07-17 09:30:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|94
1594978500000|2020-07-17 09:35:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|26
1594978800000|2020-07-17 09:40:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367|108
1594979100000|2020-07-17 09:45:00|368.3|367|368.3|367|368.5|367.3|368|366.8|244
1594979400000|2020-07-17 09:50:00|368|366.8|368|366.8|368.3|367|367.8|366.5|100
1594979700000|2020-07-17 09:55:00|367.8|366.5|367.8|366.5|367.8|366.8|367.8|366.5|200
1594980000000|2020-07-17 10:00:00|368|366.8|368|366.8|368|366.8|368|366.5|124
1594980300000|2020-07-17 10:05:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|53
1594980600000|2020-07-17 10:10:00|368.3|367|368|366.8|368.3|367|368|366.8|164
1594980900000|2020-07-17 10:15:00|367.8|366.5|368.3|367|368.3|367|367.8|366.5|115
1594981200000|2020-07-17 10:20:00|368.5|366.8|368.5|367.3|368.8|367.5|368.3|366.8|220
1594981500000|2020-07-17 10:25:00|368.8|367.5|368.8|367.3|368.8|367.5|368.5|367.3|111
1594981800000|2020-07-17 10:30:00|368.5|367.5|368.3|367|368.8|367.5|368.3|367|100
1594982100000|2020-07-17 10:35:00|368.5|367.3|368.3|367|368.5|367.3|368|366.8|73
1594982400000|2020-07-17 10:40:00|368.5|367.3|368.3|367|368.5|367.3|368.3|367|66
1594982700000|2020-07-17 10:45:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|19
1594983000000|2020-07-17 10:50:00|368.8|367.5|368.3|367|368.8|367.5|368.3|367|469
1594983300000|2020-07-17 10:55:00|368.5|367.3|368.3|367|368.5|367.3|368|366.8|1811
1594983600000|2020-07-17 11:00:00|||||||||179
1594983900000|2020-07-17 11:05:00|368|366.8|368|366.8|368.3|367|368|366.8|478
1594984200000|2020-07-17 11:10:00|368.3|367|368|366.8|368.3|367|368|366.8|348
1594984500000|2020-07-17 11:15:00|367.8|366.5|367.8|366.5|367.8|366.5|367.8|366.5|42
1594984800000|2020-07-17 11:20:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|164
1594985100000|2020-07-17 11:25:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|78
1594985400000|2020-07-17 11:30:00|368|366.8|367.5|366.3|368|366.8|367.5|366.3|126
1594985700000|2020-07-17 11:35:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|70
1594986000000|2020-07-17 11:40:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|126
1594986300000|2020-07-17 11:45:00|||||||||135
1594986600000|2020-07-17 11:50:00|367.3|366|367.3|366|367.3|366|367|365.8|355
1594986900000|2020-07-17 11:55:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|184
1594987200000|2020-07-17 12:00:00|368|366.3|368|366.8|368|366.8|368|366.3|331
1594987500000|2020-07-17 12:05:00|367.8|366.5|368.3|367|368.5|367.3|367.8|366.5|261
1594987800000|2020-07-17 12:10:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|127
1594988100000|2020-07-17 12:15:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|384
1594988400000|2020-07-17 12:20:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|156
1594988700000|2020-07-17 12:25:00|368.3|367|368.3|367|368.5|367.3|368.3|367|171
1594989000000|2020-07-17 12:30:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|54
1594989300000|2020-07-17 12:35:00|368.3|367|368.5|367.3|368.8|367.5|368.3|367|126
1594989600000|2020-07-17 12:40:00|368.8|367.5|368.3|367|369|367.8|368.3|367|423
1594989900000|2020-07-17 12:45:00||366.8||367||367||366.8|66
1594990200000|2020-07-17 12:50:00||366.8||367||367||366.8|21
1594990500000|2020-07-17 12:55:00|368.5|367.3|368.5|367|368.5|367.3|368.3|367|157
1594990800000|2020-07-17 13:00:00|368.3|367.3|369|367.8|369|367.8|368.3|367|353
1594991100000|2020-07-17 13:05:00|368.8|367.5|369|367.8|369.5|368.3|368.8|367.5|1370
1594991400000|2020-07-17 13:10:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|348
1594991700000|2020-07-17 13:15:00|368.8|367.5|369.3|368|369.3|368|368.8|367.5|200
1594992000000|2020-07-17 13:20:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|367.8|158
1594992300000|2020-07-17 13:25:00|369.3|368|368.8|367.5|369.3|368|368.8|367.5|299
1594992600000|2020-07-17 13:30:00|368.5|367.3|369|367.8|369.3|367.8|368.5|367.3|146
1594992900000|2020-07-17 13:35:00|369.3|368|369|367.8|369.3|368|368.8|367.5|264
1594993200000|2020-07-17 13:40:00|368.8|367.5|368.8|367.5|369.3|368|368.5|367.3|307
1594993500000|2020-07-17 13:45:00|369|367.8|368.8|367.5|369|367.8|368.5|367.3|315
1594993800000|2020-07-17 13:50:00|369|367.8|368.8|367.5|369.3|368|368.8|367.5|301
1594994100000|2020-07-17 13:55:00|368.5|367.3|368.5|367|368.8|367.5|367.8|366.5|398
1594994400000|2020-07-17 14:00:00|368.3|367.3|368|366.8|368.8|367.5|368|366.8|505
1594994700000|2020-07-17 14:05:00|367.8|366.5|367.8|366.5|368.3|367|367.8|366.5|580
1594995000000|2020-07-17 14:10:00|368|366.8|367.8|366.5|368.3|367|367.5|366.3|551
1594995300000|2020-07-17 14:15:00|367.5|366.3|367.5|366.3|368.3|367|367.3|366|384
1594995600000|2020-07-17 14:20:00|367.3|366|366.8|365.5|367.5|366.3|366.3|365|2141
1594995900000|2020-07-17 14:25:00|366.5|365.3|367.5|366.3|367.5|366.3|366.5|365.3|4641
1594996200000|2020-07-17 14:30:00|367.3|366|366.3|364.8|367.3|366|365.8|364.5|642
1594996500000|2020-07-17 14:35:00|366.5|365|368|366.8|368.3|367|366.5|364.8|669
1594996800000|2020-07-17 14:40:00|368.3|367|368.3|367|369|367.8|368|366.8|953
1594997100000|2020-07-17 14:45:00|368|366.8|368.5|367.3|368.5|367.3|368|366.8|461
1594997400000|2020-07-17 14:50:00|368.3|367|368.3|367|368.5|367.3|368.3|367|924
1594997700000|2020-07-17 14:55:00|368|366.8|368|366.8|368.3|367|368|366.8|549
1594998000000|2020-07-17 15:00:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|1044
1594998300000|2020-07-17 15:05:00|368|366.8|368|366.8|368|366.8|367.8|366.5|998
1594998600000|2020-07-17 15:10:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|1014
1594998900000|2020-07-17 15:15:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|617
1594999200000|2020-07-17 15:20:00|367.8|366.5|368|366.5|368|366.8|367.8|366.5|745
1594999500000|2020-07-17 15:25:00|367.8|366.8|368.5|367.3|368.5|367.3|367.8|366.5|2390
1594999800000|2020-07-17 15:30:00|368.3|367|367.5|366.3|368.5|367.3|367.5|366.3|1871
1595000100000|2020-07-17 15:35:00|367.8|366.5|368.5|367|368.5|367.3|367.8|366.5|222
1595000400000|2020-07-17 15:40:00|368.3|367.3|368.5|367.3|368.5|367.3|368.3|367|141
1595000700000|2020-07-17 15:45:00|368.3|367|368.3|367|368.5|367.3|368.3|367|111
1595001000000|2020-07-17 15:50:00|368.5|367.3|369|367.8|369|367.8|368.3|367.3|181
1595001300000|2020-07-17 15:55:00|||||||||453
1595001600000|2020-07-17 16:00:00|368.8|367.5|369|367.8|369|367.8|368.8|367.5|377
1595001900000|2020-07-17 16:05:00|368.8|367.5|369|367.8|369|367.8|368.8|367.5|121
1595002200000|2020-07-17 16:10:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.5|73
1595002500000|2020-07-17 16:15:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|136
1595002800000|2020-07-17 16:20:00|||||||||32
1595003100000|2020-07-17 16:25:00|369|367.8|369|367.5|369|367.8|368.8|367.5|180
1595003400000|2020-07-17 16:30:00|368.8|367.8|369|367.8|369|367.8|368.8|367.5|44
1595003700000|2020-07-17 16:35:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.5|342
1595004000000|2020-07-17 16:40:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|54
1595004300000|2020-07-17 16:45:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|930
1595004600000|2020-07-17 16:50:00|369|367.8|368.8|367.5|369|367.8|368.5|367.3|194
1595004900000|2020-07-17 16:55:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|246
1595005200000|2020-07-17 17:00:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|49
1595005500000|2020-07-17 17:05:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|108
1595005800000|2020-07-17 17:10:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367.3|85
1595006100000|2020-07-17 17:15:00|368.3|367|368.3|367|368.5|367.3|368|366.8|72
1595006400000|2020-07-17 17:20:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|34
1595006700000|2020-07-17 17:25:00|368.8|367.5|368.3|367|368.8|367.5|368.3|367|312
1595007000000|2020-07-17 17:30:00|368|366.8|368.3|367|368.5|367.3|368|366.8|61
1595007300000|2020-07-17 17:35:00|368.5|367.3|368.5|367.3|368.8|367.5|368.5|367.3|40
1595007600000|2020-07-17 17:40:00|368.8|367.5|368.5|367.3|368.8|367.5|368.5|367|42
1595007900000|2020-07-17 17:45:00|368.3|367|368.5|367.3|368.5|367.3|368.3|367|28
1595008200000|2020-07-17 17:50:00|368.3|367|368.3|367|368.5|367.3|368.3|367|16
1595008500000|2020-07-17 17:55:00|368|366.8|368.3|367|368.5|367.3|368|366.8|60
1595008800000|2020-07-17 18:00:00|368.5|367.3|368.5|367.3|368.5|367.3|368|366.8|71
1595009100000|2020-07-17 18:05:00|368.3|367|368.3|367|368.5|367.3|368|366.8|6
1595009400000|2020-07-17 18:10:00|368.5|366.8|367.8|366.5|368.5|367|367.5|366.3|174
1595009700000|2020-07-17 18:15:00|367.5|366.3|368.3|367|368.3|367|367.5|366.3|155
1595010000000|2020-07-17 18:20:00|368|366.8|368|366.8|368.3|367|367.3|366|224
1595010300000|2020-07-17 18:25:00|367.8|366.5|367.5|366.3|368.3|367|367|365.8|736
1595010600000|2020-07-17 18:30:00|367.8|366.5|368|366.8|368|366.8|367.5|366.3|199
1595010900000|2020-07-17 18:35:00|367.8|366.5|367.8|366.5|368|366.5|367.8|366.3|13
1595011200000|2020-07-17 18:40:00|||||||||5
1595011500000|2020-07-17 18:45:00|||||||||1
1595011800000|2020-07-17 18:50:00||366.3||366.5||366.5||366.3|142
1595012100000|2020-07-17 18:55:00|368||367.8||368||367.8||14
1595012400000|2020-07-17 19:00:00|367.5|366.3|367.5|366.3|367.8|366.5|367.5|366.3|44
1595012700000|2020-07-17 19:05:00|367.8|366.5|367.8|366.5|367.8|366.5|367.8|366.3|5
1595013000000|2020-07-17 19:10:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|4
1595013300000|2020-07-17 19:15:00|368|366.8|368|366.8|368|366.8|368|366.8|8
1595013600000|2020-07-17 19:20:00|367.8|366.5|367.8|366.5|367.8|366.5|367.8|366.5|12
1595014200000|2020-07-17 19:30:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|10
1595014500000|2020-07-17 19:35:00|367.5|366.3|367.8|366.3|367.8|366.3|367.5|366.3|3
1595014800000|2020-07-17 19:40:00|368|366.5|367.8|366.5|368|366.8|367.8|366.5|14
1595015100000|2020-07-17 19:45:00|||||||||10
1595015400000|2020-07-17 19:50:00|||||||||9
1595015700000|2020-07-17 19:55:00|||||||||85
1595016000000|2020-07-17 20:00:00|||||||||2
1595016300000|2020-07-17 20:05:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|28
1595016600000|2020-07-17 20:10:00|367.5|366.3|367.5|366.3|367.5|366.5|367.5|366.3|14
1595017200000|2020-07-17 20:20:00|||||||||1
1595017500000|2020-07-17 20:25:00|367.8||367.5||367.8||367.5||4
1595017800000|2020-07-17 20:30:00|||||||||11
1595018400000|2020-07-17 20:40:00|||||||||4
1595018700000|2020-07-17 20:45:00|367.8|366.5|367|365.8|367.8|366.5|367|365.8|58
1595019000000|2020-07-17 20:50:00|367.3|366|367.3|366|367.3|366|367.3|365.8|5
1595019300000|2020-07-17 20:55:00|367|365.8|368|366|368|366|367|365.8|101
1595206800000|2020-07-20 01:00:00|366.3|365|365.5|364.3|366.5|365.3|365.3|364|75
1595207100000|2020-07-20 01:05:00|365.3|364|365.3|363.8|365.5|364.3|365|363.8|63
1595207400000|2020-07-20 01:10:00|365|364|365.3|363.8|365.3|364|365|363.8|8
1595207700000|2020-07-20 01:15:00|365|364|365.5|364.3|365.5|364.3|365|363.8|31
1595208000000|2020-07-20 01:20:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|15
1595208300000|2020-07-20 01:25:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|17
1595208600000|2020-07-20 01:30:00|365.8||365.5||365.8||365.5||3
1595208900000|2020-07-20 01:35:00|365.3|364|365.5|364|365.5|364.3|365.3|364|5
1595209200000|2020-07-20 01:40:00|365.3|364.3|365.5|364.3|365.5|364.3|365.3|364.3|0
1595209500000|2020-07-20 01:45:00||364||364.3||364.3||364|0
1595209800000|2020-07-20 01:50:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|12
1595210100000|2020-07-20 01:55:00||364||364.3||364.3||364|3
1595210400000|2020-07-20 02:00:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|0
1595210700000|2020-07-20 02:05:00|365.8|364.5|365.8|364.5|365.8|364.5|365.5|364.3|3
1595211000000|2020-07-20 02:10:00|365.5|364.3|365.8|364.5|365.8|364.5|365.5|364.3|3
1595211300000|2020-07-20 02:15:00|366|364.8|366|364.8|366|364.8|365.8|364.5|4
1595211900000|2020-07-20 02:25:00|365.8|364.5|365.8|364.5|366|364.5|365.8|364.5|2
1595212200000|2020-07-20 02:30:00|365.5|364.3|365.8|364.5|365.8|364.5|365.5|364.3|22
1595212500000|2020-07-20 02:35:00|366||366||366||365.8||0
1595212800000|2020-07-20 02:40:00||364.8||364.8||364.8||364.8|5
1595213100000|2020-07-20 02:45:00|||||||||5
1595213400000|2020-07-20 02:50:00|365.8|364.5|365.8|364.5|365.8|364.5|365.8|364.5|17
1595213700000|2020-07-20 02:55:00|365.5|364.3|365.5|364.3|365.5|364.3|365.5|364.3|3
1595214000000|2020-07-20 03:00:00|365.8|364.5|365.5|364.3|365.8|364.5|365.5|364.3|16
1595214300000|2020-07-20 03:05:00|365.8|364.5|365.8|364.5|365.8|364.5|365.8|364.3|0
1595214600000|2020-07-20 03:10:00||364.3||364.5||364.5||364.3|0
1595215800000|2020-07-20 03:30:00||364.3||364.5||364.5||364.3|6
1595216400000|2020-07-20 03:40:00|366|364.8|366|364.8|366.3|365|366|364.8|7
1595216700000|2020-07-20 03:45:00||364.5||364.8||364.8||364.5|3
1595217000000|2020-07-20 03:50:00|365.8|364.5|365.8|364.5|366|364.5|365.8|364.5|1
1595217300000|2020-07-20 03:55:00||364.3||364.5||364.5||364.3|5
1595217600000|2020-07-20 04:00:00|365.5|364.3|365.8|364.5|365.8|364.5|365.5|364.3|2
1595217900000|2020-07-20 04:05:00|||||||||5
1595218200000|2020-07-20 04:10:00|365.5|364.3|365.5|364.3|365.8|364.5|365.3|364|13
1595218500000|2020-07-20 04:15:00|365.3|364|365.3|364|365.3|364.3|365.3|364|2
1595218800000|2020-07-20 04:20:00|||||||||2
1595219100000|2020-07-20 04:25:00|||||||||1
1595219400000|2020-07-20 04:30:00|365.5|364.3|365.5|364.3|365.5|364.3|365.5|364|11
1595219700000|2020-07-20 04:35:00|||||||||1
1595220000000|2020-07-20 04:40:00|365.3|364|365.3|364|365.3|364|365.3|364|3
1595220300000|2020-07-20 04:45:00|||||||||2
1595220600000|2020-07-20 04:50:00|365.5|364.3|365.5|364|365.5|364.3|365.5|364|13
1595220900000|2020-07-20 04:55:00||364.3||364.3||364.3||364|1
1595221200000|2020-07-20 05:00:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|12
1595221500000|2020-07-20 05:05:00|365.3|364|365.3|364|365.5|364.3|365.3|364|3
1595221800000|2020-07-20 05:10:00|||||||||4
1595222100000|2020-07-20 05:15:00|365|363.8|365|363.8|365|363.8|365|363.8|3
1595222400000|2020-07-20 05:20:00|365.3|364|365.3|364|365.3|364|365.3|363.8|18
1595223000000|2020-07-20 05:30:00|365.5|364.3|365.5|364.3|365.5|364.3|365.5|364|28
1595223300000|2020-07-20 05:35:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|7
1595223600000|2020-07-20 05:40:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|3
1595223900000|2020-07-20 05:45:00|365.3|364|365.5|364.3|365.5|364.3|365.3|364|4
1595224200000|2020-07-20 05:50:00|||||||||8
1595224500000|2020-07-20 05:55:00|365.8||365.5||365.8||365.5||8
1595224800000|2020-07-20 06:00:00|365.3|364|365.3|364|365.5|364.3|365.3|364|33
1595225100000|2020-07-20 06:05:00|365|363.8|365|363.8|365|363.8|365|363.8|10
1595225400000|2020-07-20 06:10:00|365.3|364|365.3|363.8|365.3|364|365|363.8|31
1595225700000|2020-07-20 06:15:00|365|364|365|363.8|365|364|364.8|363.5|52
1595226000000|2020-07-20 06:20:00||363.5||363.8||363.8||363.5|12
1595226300000|2020-07-20 06:25:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|27
1595226600000|2020-07-20 06:30:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|45
1595226900000|2020-07-20 06:35:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|16
1595227200000|2020-07-20 06:40:00|365.3|364|364.8|363.5|365.3|364|364.8|363.5|37
1595227500000|2020-07-20 06:45:00|365|363.8|364.5|363.3|365|363.8|364.3|363|187
1595227800000|2020-07-20 06:50:00|364.8|363.5|364.5|363.3|364.8|363.5|364.3|363|72
1595228100000|2020-07-20 06:55:00|364.3|363|364.3|363|364.5|363.3|364.3|363|52
1595228400000|2020-07-20 07:00:00|364|362.8|363.3|362|364.3|363|363.3|362|280
1595228700000|2020-07-20 07:05:00|363|361.8|362.5|361.3|363.3|362|362.3|361|429
1595229000000|2020-07-20 07:10:00|362.3|361|362.5|361.3|362.8|361.5|362.3|361|143
1595229300000|2020-07-20 07:15:00|362.3|361|362.5|361.3|362.8|361.3|362.3|361|641
1595229600000|2020-07-20 07:20:00|362.8|361.5|362.8|361.5|363.8|362.5|362.8|361.5|492
1595229900000|2020-07-20 07:25:00|362.5|361.3|363|361.8|363.3|362|362.5|361.3|86
1595230200000|2020-07-20 07:30:00|363.3|362|363.3|362|363.5|362.3|363|361.8|144
1595230500000|2020-07-20 07:35:00|363|361.8|363.3|362|363.5|362.3|363|361.8|88
1595230800000|2020-07-20 07:40:00|363.5|362.3|363.5|362.3|363.8|362.5|363.5|362|85
1595231100000|2020-07-20 07:45:00|363.8|362.5|363.5|362.3|363.8|362.5|363.5|362.3|118
1595231400000|2020-07-20 07:50:00|363.8|362.5|363.8|362.5|364|362.8|363.5|362.3|43
1595231700000|2020-07-20 07:55:00|364|362.8|363.8|362.5|364|362.8|363.5|362.3|180
1595232000000|2020-07-20 08:00:00|364|362.8|363.5|362.3|364|362.8|363|361.8|213
1595232300000|2020-07-20 08:05:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|83
1595232600000|2020-07-20 08:10:00|363.8|362.5|363.5|362.3|363.8|362.5|363.5|362.3|199
1595232900000|2020-07-20 08:15:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|129
1595233200000|2020-07-20 08:20:00|363.3|362|364.3|363|364.5|363.3|363.3|362|290
1595233500000|2020-07-20 08:25:00|364|362.8|365|363.8|365.5|364|364|362.8|1189
1595233800000|2020-07-20 08:30:00|364.8|363.5|364.8|363.5|365|363.8|364|362.8|543
1595234100000|2020-07-20 08:35:00|365|363.8|365|363.8|365|363.8|364.8|363.5|160
1595234400000|2020-07-20 08:40:00|364.8|363.5|365.8|364.5|365.8|364.5|364.8|363.5|271
1595234700000|2020-07-20 08:45:00|366|364.3|365.8|364.5|366|364.8|365.5|364.3|197
1595235000000|2020-07-20 08:50:00|366|364.8|366|364.8|366|364.8|365.8|364.5|142
1595235300000|2020-07-20 08:55:00|366.3|365|366.3|365|366.3|365|366|364.8|133
1595235600000|2020-07-20 09:00:00|366|364.8|365.8|364.5|366.3|365|365.8|364.5|218
1595235900000|2020-07-20 09:05:00|366|364.8|366|364.8|366.3|365|366|364.8|81
1595236200000|2020-07-20 09:10:00|366.3|365|367|365.8|367|365.8|366|365|576
1595236500000|2020-07-20 09:15:00|366.8|365.5|367|365.8|367|365.8|366.8|365.5|106
1595236800000|2020-07-20 09:20:00|367.3|366|367.3|366|367.3|366|367|365.8|107
1595237100000|2020-07-20 09:25:00|367.5|365.8|367.5|366.3|367.8|366.5|367.5|365.8|348
1595237400000|2020-07-20 09:30:00|367.3|366|367.3|366|367.5|366.3|367.3|366|230
1595237700000|2020-07-20 09:35:00|367|365.8|367|365.8|367.3|366|367|365.8|119
1595238000000|2020-07-20 09:40:00|367.3|366|367.3|366|367.3|366|367|365.8|106
1595238300000|2020-07-20 09:45:00|367|365.8|366.5|365.3|367|365.8|366.3|365|226
1595238600000|2020-07-20 09:50:00|366.3|365|366.8|365.5|366.8|365.5|366.3|365|87
1595238900000|2020-07-20 09:55:00|367|365.8|366.8|365.5|367|365.8|366.8|365.5|65
1595239200000|2020-07-20 10:00:00|366.5|365.3|366.3|365|366.8|365.5|366.3|365|131
1595239500000|2020-07-20 10:05:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|85
1595239800000|2020-07-20 10:10:00|366.3|365|366.3|365|366.3|365|366|364.5|137
1595240100000|2020-07-20 10:15:00|366|364.8|366|364.8|366.3|365|366|364.5|80
1595240400000|2020-07-20 10:20:00|366.3|365|366.3|365|366.3|365|366|364.8|199
1595240700000|2020-07-20 10:25:00|366|364.8|365.8|364.5|366.3|365|365.8|364.5|104
1595241000000|2020-07-20 10:30:00|366|364.8|366.5|365.3|366.5|365.3|366|364.5|67
1595241300000|2020-07-20 10:35:00|366.3|365|366.3|365|366.5|365.3|366|364.8|66
1595241600000|2020-07-20 10:40:00|366|364.8|366|364.8|366|364.8|366|364.8|54
1595241900000|2020-07-20 10:45:00|366.3|365|366|364.8|366.3|365|366|364.8|95
1595242200000|2020-07-20 10:50:00|366.3|365|366|364.8|366.3|365|366|364.8|101
1595242500000|2020-07-20 10:55:00|366.3|365|366.8|365.5|366.8|365.5|366.3|365|1734
1595242800000|2020-07-20 11:00:00|367|365.8|367|365.8|367|365.8|366.8|365.5|77
1595243100000|2020-07-20 11:05:00|367.3|366|367.5|366.3|367.5|366.3|367.3|366|140
1595243400000|2020-07-20 11:10:00|367.8|366.5|367|365.8|367.8|366.5|366.8|365.5|2075
1595243700000|2020-07-20 11:15:00|366.8|365.5|367|365.8|367|365.8|366.8|365.5|64
1595244000000|2020-07-20 11:20:00|367.3|366|367.3|366|367.3|366|367|365.8|626
1595244300000|2020-07-20 11:25:00|367.5|366.3|367.5|366.3|367.8|366.5|367.5|366.3|77
1595244600000|2020-07-20 11:30:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|50
1595244900000|2020-07-20 11:35:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|69
1595245200000|2020-07-20 11:40:00|367.8|366.5|367.5|366.3|367.8|366.5|367.5|366.3|46
1595245500000|2020-07-20 11:45:00|367.8|366.5|367.8|366.5|367.8|366.5|367.5|366.3|83
1595245800000|2020-07-20 11:50:00|368|366.8|368|366.8|368|366.8|367.8|366.5|195
1595246100000|2020-07-20 11:55:00|367.8|366.5|367.8|366.5|368|366.8|367.5|366.3|86
1595246400000|2020-07-20 12:00:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|108
1595246700000|2020-07-20 12:05:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|147
1595247000000|2020-07-20 12:10:00|368|366.8|368|366.8|368.3|367|367.8|366.5|75
1595247300000|2020-07-20 12:15:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|100
1595247600000|2020-07-20 12:20:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|63
1595247900000|2020-07-20 12:25:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|140
1595248200000|2020-07-20 12:30:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|62
1595248500000|2020-07-20 12:35:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|135
1595248800000|2020-07-20 12:40:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|107
1595249100000|2020-07-20 12:45:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|104
1595249400000|2020-07-20 12:50:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|65
1595249700000|2020-07-20 12:55:00|368|366.8|368|366.8|368.5|367.3|368|366.8|101
1595250000000|2020-07-20 13:00:00|368.3|367|368.3|367|368.5|367.3|368|366.8|174
1595250300000|2020-07-20 13:05:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|234
1595250600000|2020-07-20 13:10:00|368.3|367|368.3|367|368.5|367.3|368|366.8|189
1595250900000|2020-07-20 13:15:00|368|366.8|368.3|367|368.5|367.3|368|366.5|265
1595251200000|2020-07-20 13:20:00|368|366.8|367.5|366.3|368.3|366.8|367.5|366.3|191
1595251500000|2020-07-20 13:25:00|367.3|366|367.3|366|367.5|366.3|367|365.8|235
1595251800000|2020-07-20 13:30:00|367|365.8|367.8|366.5|367.8|366.5|367|365.8|177
1595252100000|2020-07-20 13:35:00|368|366.8|368|366.8|368|366.8|367.3|366|256
1595252400000|2020-07-20 13:40:00|367.8|366.5|367|365.5|368|366.8|366.8|365.5|211
1595252700000|2020-07-20 13:45:00|366.8|365.8|366.8|365.5|367.3|366|366.8|365.3|431
1595253000000|2020-07-20 13:50:00|367|365.8|366.8|365.5|367.3|366|366.5|365.3|139
1595253300000|2020-07-20 13:55:00|367|365.8|365.8|364.5|367|365.8|365.8|364.5|1835
1595253600000|2020-07-20 14:00:00|365.5|364.3|365.3|364|365.5|364.3|364|362.8|601
1595253900000|2020-07-20 14:05:00|365.5|364.3|365.8|364.5|366.3|365|365.3|364|534
1595254200000|2020-07-20 14:10:00|366|364.8|366.3|365|366.3|365|365.8|364.5|263
1595254500000|2020-07-20 14:15:00|366.5|365.3|367.3|366|367.5|366|366.3|365|673
1595254800000|2020-07-20 14:20:00|367|365.8|368.5|367.3|368.5|367.3|367|365.8|537
1595255100000|2020-07-20 14:25:00|368.8|367.5|369|367.8|369|367.8|368.5|367.3|4136
1595255400000|2020-07-20 14:30:00|369.3|368|369.5|368.3|370|368.8|369.3|368|1083
1595255700000|2020-07-20 14:35:00|369.8|368.5|370|368.5|370|368.8|369.8|368.5|425
1595256000000|2020-07-20 14:40:00|369.8|368.8|369.8|368.5|370|368.8|369.8|368.5|166
1595256300000|2020-07-20 14:45:00|370|368.8|371|369.8|371|369.8|370|368.8|434
1595256600000|2020-07-20 14:50:00|370.8|369.5|370.5|369.3|371|369.8|370.5|369.3|453
1595256900000|2020-07-20 14:55:00|370.8|369.5|371|369.8|371.3|370|370.8|369.5|475
1595257200000|2020-07-20 15:00:00|371.3|370|371|369.8|371.3|370|370.8|369.5|272
1595257500000|2020-07-20 15:05:00|371.3|370|371.3|370|371.5|370.3|371|369.8|456
1595257800000|2020-07-20 15:10:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|699
1595258100000|2020-07-20 15:15:00|371|369.8|371|369.8|371.3|370|371|369.8|389
1595258400000|2020-07-20 15:20:00|370.8|369.5|371.3|370|371.5|370.3|370.3|369|1079
1595258700000|2020-07-20 15:25:00|371|369.8|371|369.8|371.3|370|371|369.8|737
1595259000000|2020-07-20 15:30:00|371.3|370|372.5|371.3|372.5|371.3|371|369.8|4921
1595259300000|2020-07-20 15:35:00|372.3|371|372.8|371.5|372.8|371.5|372.3|371|433
1595259600000|2020-07-20 15:40:00|372.5|371.3|373|371.8|373|371.8|372.5|371.3|357
1595259900000|2020-07-20 15:45:00|372.8|371.5|373|371.8|373|371.8|372.5|371.3|3749
1595260200000|2020-07-20 15:50:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|325
1595260500000|2020-07-20 15:55:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.5|206
1595260800000|2020-07-20 16:00:00|373|371.8|373|371.8|373|371.8|372.8|371.5|331
1595261100000|2020-07-20 16:05:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|125
1595261400000|2020-07-20 16:10:00|373.3|372|373|371.8|373.3|372|373|371.8|127
1595261700000|2020-07-20 16:15:00|373.3|372|373|371.8|373.3|372|373|371.8|160
1595262000000|2020-07-20 16:20:00|373.3|372|373|371.8|373.3|372|373|371.8|116
1595262300000|2020-07-20 16:25:00|373.3|372|373.3|372|373.3|372|373|371.8|126
1595262600000|2020-07-20 16:30:00|373|371.8|373|371.8|373|371.8|373|371.8|803
1595262900000|2020-07-20 16:35:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|61
1595263200000|2020-07-20 16:40:00|372.8|371.5|372.3|371|372.8|371.5|372.3|371|207
1595263500000|2020-07-20 16:45:00|372.5|371.3|373|371.8|373|371.8|372.3|371|276
1595263800000|2020-07-20 16:50:00|373.3|372|373.3|372|373.5|372.3|373|371.8|232
1595264100000|2020-07-20 16:55:00|373.5|372.3|373.8|372.5|373.8|372.5|373.5|372.3|42
1595264400000|2020-07-20 17:00:00|374|372.8|374|372.8|374|372.8|373.8|372.5|96
1595264700000|2020-07-20 17:05:00|373.8|372.5|373.5|372.3|374|372.8|373.3|372|185
1595265000000|2020-07-20 17:10:00|||||||||9
1595265300000|2020-07-20 17:15:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|104
1595265600000|2020-07-20 17:20:00|374|372.8|373.8|372.5|374|372.8|373.5|372.3|204
1595265900000|2020-07-20 17:25:00|374|372.8|374|372.8|374.3|373|373.8|372.5|76
1595266200000|2020-07-20 17:30:00|373.8|372.5|374.3|373|374.3|373|373.8|372.5|106
1595266500000|2020-07-20 17:35:00|374|372.8|374.3|373|374.8|373.5|374|372.8|147
1595266800000|2020-07-20 17:40:00|374.5|373.3|374|372.8|374.5|373.3|374|372.8|58
1595267100000|2020-07-20 17:45:00|373.8|372.5|373.8|372.5|374|372.8|373.8|372.5|87
1595267400000|2020-07-20 17:50:00|374|372.8|374.5|373.3|374.5|373.3|373.8|372.5|69
1595267700000|2020-07-20 17:55:00|374.8|373.5|374.8|373.5|374.8|373.5|374.5|373.3|134
1595268000000|2020-07-20 18:00:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|246
1595268300000|2020-07-20 18:05:00|375|373.8|374.5|373|375|373.8|374.3|373|119
1595268600000|2020-07-20 18:10:00|374.3|373.3|373.5|372.3|374.5|373.3|373.3|372|145
1595268900000|2020-07-20 18:15:00|373.8|372.5|373.8|372.5|374|372.8|373|371.5|120
1595269200000|2020-07-20 18:20:00|373.5|372.3|373.3|372|373.8|372.5|373.3|372|191
1595269500000|2020-07-20 18:25:00|373.5|371.8|373|371.8|373.5|372.3|372.5|371.3|494
1595269800000|2020-07-20 18:30:00|373.3|372|373.3|372|373.5|372.3|373|371.8|120
1595270100000|2020-07-20 18:35:00|||||||||18
1595270400000|2020-07-20 18:40:00|373.5|372.3|373.5|372.3|373.5|372.3|373.5|372|22
1595270700000|2020-07-20 18:45:00|373.8|372.5|373.5|372.3|373.8|372.5|373.5|372.3|25
1595271000000|2020-07-20 18:50:00|373.3|372|373.3|372|373.3|372|373.3|372|22
1595271300000|2020-07-20 18:55:00|373.5|372.3|373.3|372|373.5|372.3|373.3|372|18
1595271600000|2020-07-20 19:00:00|373|371.8|373|371.8|373.3|372|373|371.8|25
1595271900000|2020-07-20 19:05:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.5|14
1595272200000|2020-07-20 19:10:00|373|371.8|373|371.8|373|371.8|372.8|371.5|20
1595272500000|2020-07-20 19:15:00|373.3|372|373|371.8|373.3|372|373|371.8|9
1595272800000|2020-07-20 19:20:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.5|10
1595273100000|2020-07-20 19:25:00|373|371.8|373|371.8|373|371.8|373|371.8|6
1595273400000|2020-07-20 19:30:00|373.3|372|373.3|372|373.3|372|373.3|372|8
1595273700000|2020-07-20 19:35:00|373|371.8|373|371.8|373|371.8|373|371.8|19
1595274000000|2020-07-20 19:40:00|||||||||3
1595274300000|2020-07-20 19:45:00|372.8|371.5|373|371.8|373|371.8|372.8|371.5|8
1595274600000|2020-07-20 19:50:00|372.8|371.5|372.8|371.3|372.8|371.5|372.5|371.3|23
1595274900000|2020-07-20 19:55:00|372.5|371.5|372.8|371.5|372.8|371.5|372.5|371.3|30
1595275200000|2020-07-20 20:00:00|372.5|371.3|372.8|371.5|373|371.8|372.5|371.3|5
1595275500000|2020-07-20 20:05:00|373||372.8||373||372.8||7
1595275800000|2020-07-20 20:10:00|373|371.8|373|371.5|373|371.8|372.8|371.5|11
1595276100000|2020-07-20 20:15:00|372.8|371.8|372.8|371.5|373|371.8|372.8|371.5|15
1595276700000|2020-07-20 20:25:00|||||||||11
1595277000000|2020-07-20 20:30:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|14
1595277300000|2020-07-20 20:35:00|372.5|371.3|372.8|371.5|372.8|371.5|372.5|371.3|30
1595277900000|2020-07-20 20:45:00|372.5|371.3|372.3|371|372.8|371.5|372.3|371|30
1595278200000|2020-07-20 20:50:00|372.5|371.3|372.5|371.3|372.5|371.3|372.5|371|5
1595278500000|2020-07-20 20:55:00||371||371||371.3||371|13
1595278800000|2020-07-20 21:00:00|372.3|371.3|372.5|371|372.5|371.3|372.3|371|0
1595279100000|2020-07-20 21:05:00|372.3||372.3||372.3||372.3||0
1595280600000|2020-07-20 21:30:00|372.5||372.5||372.5||372.5||0
1595280900000|2020-07-20 21:35:00|372|370.8|372.3|370.8|372.3|370.8|372|370.8|6
1595293200000|2020-07-21 01:00:00|373.3|372.3|373.8|372.5|373.8|372.5|373.3|372.3|25
1595293500000|2020-07-21 01:05:00|373.5|372.3|373.5|372.3|373.8|372.5|373.5|372.3|10
1595293800000|2020-07-21 01:10:00|373.8|372.5|373.8|372.3|373.8|372.5|373.5|372.3|8
1595294100000|2020-07-21 01:15:00||372.5||372.5||372.5||372.5|0
1595294400000|2020-07-21 01:20:00|373.5|372.3|373.8|372.5|373.8|372.5|373.5|372.3|11
1595295000000|2020-07-21 01:30:00|||||||||1
1595295300000|2020-07-21 01:35:00|373.5|372.3|373.5|372.3|373.5|372.5|373.5|372.3|14
1595295600000|2020-07-21 01:40:00||372||372.3||372.3||372|3
1595295900000|2020-07-21 01:45:00|373.8|372.5|373.5|372.3|373.8|372.5|373.5|372.3|3
1595296200000|2020-07-21 01:50:00|373.3|372|373.3|372|373.3|372.3|373.3|372|0
1595296500000|2020-07-21 01:55:00|373|371.8|373.3|372|373.3|372|373|371.8|13
1595297100000|2020-07-21 02:05:00|373.5|372.3|373.5|372|373.5|372.3|373.3|372|5
1595297400000|2020-07-21 02:10:00|373.3||373.5||373.5||373.3||10
1595297700000|2020-07-21 02:15:00|373.3||373.3||373.5||373.3||6
1595298000000|2020-07-21 02:20:00|||||||||1
1595298300000|2020-07-21 02:25:00|373|371.8|373|371.8|373|372|373|371.8|0
1595298600000|2020-07-21 02:30:00|373.3|372|373.3|372|373.3|372|373|371.8|2
1595298900000|2020-07-21 02:35:00|373.5||373.5||373.5||373.3||2
1595299200000|2020-07-21 02:40:00||372.3||372.3||372.3||372.3|0
1595299500000|2020-07-21 02:45:00|||||||||1
1595299800000|2020-07-21 02:50:00|373.3|372|373.5|372|373.5|372|373.3|372|2
1595300100000|2020-07-21 02:55:00||372.3||372.3||372.3||372.3|0
1595300400000|2020-07-21 03:00:00||372||372||372||372|1
1595300700000|2020-07-21 03:05:00|373.3||373.5||373.5||373.3||1
1595301000000|2020-07-21 03:10:00|373.3|372.3|373.3|372|373.3|372.3|373.3|372|2
1595301600000|2020-07-21 03:20:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|39
1595301900000|2020-07-21 03:25:00|372.5|371.3|372.8|371.5|373|371.8|372.5|371.3|9
1595302200000|2020-07-21 03:30:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|0
1595302500000|2020-07-21 03:35:00|373|371.8|373.3|371.8|373.3|371.8|373|371.8|41
1595302800000|2020-07-21 03:40:00|373.5|372|373.5|372|373.5|372.3|373.3|372|4
1595303100000|2020-07-21 03:45:00|373.3|372.3|373.5|372.3|373.5|372.3|373.3|372.3|2
1595303400000|2020-07-21 03:50:00|373.3|372|373.5|372.3|373.5|372.3|373.3|372|30
1595305200000|2020-07-21 04:20:00|373.3|372|373.3|372|373.3|372|373.3|372|32
1595305500000|2020-07-21 04:25:00|||||||||1
1595305800000|2020-07-21 04:30:00|373.5|372.3|373.5|372.3|373.5|372.3|373.5|372.3|4
1595306100000|2020-07-21 04:35:00|373.8|372.5|373.8|372.5|373.8|372.5|373.8|372.5|21
1595306400000|2020-07-21 04:40:00|373.5|372.3|373.8|372.3|373.8|372.5|373.5|372.3|2
1595306700000|2020-07-21 04:45:00|||||||||1
1595307000000|2020-07-21 04:50:00||372.5||372.5||372.5||372.3|2
1595307300000|2020-07-21 04:55:00|||||||||1
1595307600000|2020-07-21 05:00:00|374|372.8|374.3|373|374.3|373|374|372.8|38
1595307900000|2020-07-21 05:05:00|374|372.8|374|372.8|374|372.8|374|372.8|8
1595308200000|2020-07-21 05:10:00|374.3||374||374.3||374||3
1595308500000|2020-07-21 05:15:00|374.3||374.3||374.3||374||1
1595308800000|2020-07-21 05:20:00|374|373|374.3|373|374.3|373|374|373|10
1595309100000|2020-07-21 05:25:00|374|372.8|374.3|373|374.3|373|374|372.5|84
1595309400000|2020-07-21 05:30:00|374|372.8|374|372.8|374|372.8|374|372.8|79
1595309700000|2020-07-21 05:35:00||372.5||372.8||372.8||372.5|1
1595310000000|2020-07-21 05:40:00|||||||||2
1595310300000|2020-07-21 05:45:00|374.3|373|374.3|373|374.3|373|374|373|4
1595310600000|2020-07-21 05:50:00||372.8||373||373||372.8|2
1595310900000|2020-07-21 05:55:00|||||||||7
1595311200000|2020-07-21 06:00:00|374.5|373.3|374.5|373|374.8|373.3|374.3|373|64
1595311500000|2020-07-21 06:05:00|374.3|373.3|374.5|373.3|374.5|373.3|374.3|373|27
1595311800000|2020-07-21 06:10:00|374.8|373.5|374.8|373.5|374.8|373.5|374.5|373.3|33
1595312100000|2020-07-21 06:15:00|374.5|373.3|374.5|373.3|374.8|373.5|374.5|373.3|32
1595312400000|2020-07-21 06:20:00|374.8|373.5|374.8|373.5|374.8|373.5|374.5|373.3|64
1595312700000|2020-07-21 06:25:00|375|373.8|375|373.8|375|373.8|374.8|373.5|22
1595313000000|2020-07-21 06:30:00|374.8|373.5|375|373.8|375|373.8|374.8|373.5|37
1595313300000|2020-07-21 06:35:00|374.8|373.5|374.8|373.5|375|373.8|374.8|373.5|14
1595313600000|2020-07-21 06:40:00|375|373.8|375.3|374|375.3|374|374.8|373.5|18
1595313900000|2020-07-21 06:45:00|375|373.8|374.8|373.5|375|373.8|374.8|373.5|99
1595314200000|2020-07-21 06:50:00|375|373.8|375|373.8|375|373.8|374.8|373.5|79
1595314500000|2020-07-21 06:55:00|375.3|374|375|373.8|375.3|374|375|373.8|99
1595314800000|2020-07-21 07:00:00|375.3|374|375.8|374.5|375.8|374.5|375.3|374|680
1595315100000|2020-07-21 07:05:00|376|374.8|377|375.8|377.3|375.8|376|374.8|468
1595315400000|2020-07-21 07:10:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|109
1595315700000|2020-07-21 07:15:00|377|375.8|377|375.8|377.3|376|376.8|375.5|2873
1595316000000|2020-07-21 07:20:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|192
1595316300000|2020-07-21 07:25:00|377|375.8|376.8|375.5|377|375.8|376.8|375.5|140
1595316600000|2020-07-21 07:30:00|377|375.8|376.3|375|377|375.8|376.3|375|377
1595316900000|2020-07-21 07:35:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375.3|122
1595317200000|2020-07-21 07:40:00|||||||||35
1595317500000|2020-07-21 07:45:00|376.3|375|375.8|374.5|376.3|375|375.5|374.3|496
1595317800000|2020-07-21 07:50:00|376|374.8|376|374.8|376|374.8|375.8|374.5|253
1595318100000|2020-07-21 07:55:00|376.3|375|377.5|376.3|377.5|376.3|376.3|375|199
1595318400000|2020-07-21 08:00:00|377.8|376.5|378.3|377|378.3|377|377.5|376.3|429
1595318700000|2020-07-21 08:05:00|378.5|377.3|377.8|376.5|378.5|377.3|377.8|376.5|356
1595319000000|2020-07-21 08:10:00|378|376.8|378.3|377|378.5|377|377.8|376.8|234
1595319300000|2020-07-21 08:15:00|378|376.8|378.3|377|378.3|377|378|376.8|351
1595319600000|2020-07-21 08:20:00|378.5|377.3|378.8|377.5|378.8|377.5|378.3|377|449
1595319900000|2020-07-21 08:25:00|378.5|377.3|378.8|377.5|378.8|377.5|378.3|377|717
1595320200000|2020-07-21 08:30:00|378.5|377.3|378.5|377.3|378.8|377.5|378.5|377.3|458
1595320500000|2020-07-21 08:35:00|378.8|377.5|380.3|379|380.5|379.3|378.5|377.3|1293
1595320800000|2020-07-21 08:40:00|380|378.8|379.8|378.3|380.3|379|379.5|378.3|448
1595321100000|2020-07-21 08:45:00|380|378.5|380.3|379|380.3|379|379.5|378.3|251
1595321400000|2020-07-21 08:50:00|380|378.8|381|379.8|381|379.8|380|378.8|711
1595321700000|2020-07-21 08:55:00|381.3|380|381|379.8|381.8|380.5|380.8|379.5|490
1595322000000|2020-07-21 09:00:00|381.3|380|381.5|380.3|382.5|381.3|381|379.8|4115
1595322300000|2020-07-21 09:05:00|381.8|380.5|381.8|380.5|382.3|381|381.5|380.3|465
1595322600000|2020-07-21 09:10:00|382|380.8|381.8|380.5|382.3|381|381.8|380.5|382
1595322900000|2020-07-21 09:15:00|381.5|380.3|380.8|379.5|381.5|380.3|380.8|379.5|170
1595323200000|2020-07-21 09:20:00|381|379.8|380.3|378.8|381|379.8|380.3|378.8|341
1595323500000|2020-07-21 09:25:00|380|378.5|380.8|379.5|380.8|379.5|379.8|378.5|3280
1595323800000|2020-07-21 09:30:00|380.5|379.3|380.5|379.3|380.8|379.5|380.5|379.3|115
1595324100000|2020-07-21 09:35:00|380.8|379.5|380.8|379.5|380.8|379.5|380.3|379|243
1595324400000|2020-07-21 09:40:00|381|379.8|381|379.8|381.3|380|380.8|379.5|302
1595324700000|2020-07-21 09:45:00|380.8|379.5|381.8|380.5|381.8|380.5|380.8|379.5|129
1595325000000|2020-07-21 09:50:00|382|380.3|381.8|380.5|382|380.8|381.8|380.3|149
1595325300000|2020-07-21 09:55:00|382|380.8|381.8|380.5|382|380.8|381.8|380.5|54
1595325600000|2020-07-21 10:00:00|382|380.8|382.3|381|382.3|381|382|380.8|66
1595325900000|2020-07-21 10:05:00|382.5|381.3|382.5|381.3|382.8|381.5|382.3|381|85
1595326200000|2020-07-21 10:10:00|382.3|381|382.5|381.3|382.8|381.5|382.3|381|146
1595326500000|2020-07-21 10:15:00|382.8|381.5|382.5|381.3|383|381.8|382.3|381|471
1595326800000|2020-07-21 10:20:00|382.8|381.5|383|381.8|383.3|382|382.8|381.5|243
1595327100000|2020-07-21 10:25:00|383.3|382|383.3|381.8|383.3|382|383|381.8|57
1595327400000|2020-07-21 10:30:00|383|382|383|381.8|383.3|382|382.8|381.5|294
1595327700000|2020-07-21 10:35:00|382.8|381.5|383|381.8|383|381.8|382.8|381.5|50
1595328000000|2020-07-21 10:40:00|383.3|382|383.3|382|383.8|382.5|383|381.8|254
1595328300000|2020-07-21 10:45:00|383.5|382.3|384.3|383|384.3|383|383.3|382.3|111
1595328600000|2020-07-21 10:50:00|384|382.8|383.8|382.5|384.3|383|383.8|382.5|109
1595328900000|2020-07-21 10:55:00|384|382.8|384|382.8|384|382.8|383.8|382.5|65
1595329200000|2020-07-21 11:00:00|383.8|382.5|384.8|383.5|384.8|383.5|383.8|382.5|180
1595329500000|2020-07-21 11:05:00|384.5|383.3|384.8|383.5|384.8|383.5|384.3|383|85
1595329800000|2020-07-21 11:10:00|385|383.8|384.8|383.5|385|383.8|384.8|383.5|159
1595330100000|2020-07-21 11:15:00|385|383.8|385|383.8|385|383.8|384.8|383.5|310
1595330400000|2020-07-21 11:20:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|119
1595330700000|2020-07-21 11:25:00|385.3|384|385.3|384|385.5|384.3|385|383.8|367
1595331000000|2020-07-21 11:30:00|385|383.8|385.3|384|385.3|384|385|383.8|197
1595331300000|2020-07-21 11:35:00|385|383.8|384.8|383.5|385.3|383.8|384.3|383|158
1595331600000|2020-07-21 11:40:00|384.5|383.3|384.3|383|384.8|383.5|384.3|383|76
1595331900000|2020-07-21 11:45:00|384.8|383.5|384.5|383|385|383.8|384.3|383|290
1595332200000|2020-07-21 11:50:00|384.3|383.3|384.5|383.3|384.8|383.5|384.3|383.3|564
1595332500000|2020-07-21 11:55:00|384.8|383.5|384|382.8|384.8|383.5|383.8|382.5|628
1595332800000|2020-07-21 12:00:00|383.8|382.5|383.8|382.5|384.5|383.3|383.5|382.3|330
1595333100000|2020-07-21 12:05:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|343
1595333400000|2020-07-21 12:10:00|384|382.3|383.3|382|384|382.5|383.3|382|164
1595333700000|2020-07-21 12:15:00|383.5|382.3|383.5|382.3|383.8|382.5|383.3|382|140
1595334000000|2020-07-21 12:20:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|153
1595334300000|2020-07-21 12:25:00|384|382.8|383.5|382.3|384|382.8|383.5|382.3|188
1595334600000|2020-07-21 12:30:00|383.3|382|383.3|382|383.5|382.3|383.3|382|131
1595334900000|2020-07-21 12:35:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|97
1595335200000|2020-07-21 12:40:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|42
1595335500000|2020-07-21 12:45:00|383.5|382.3|383|381.8|383.8|382.5|383|381.8|212
1595335800000|2020-07-21 12:50:00|383.3|382|383.3|382|383.5|382.3|383|381.8|446
1595336100000|2020-07-21 12:55:00|383|381.8|383.5|382.3|383.8|382.5|383|381.8|83
1595336400000|2020-07-21 13:00:00|383.3|382|384.8|383.5|385|383.8|383.3|382|205
1595336700000|2020-07-21 13:05:00|385|383.8|385.3|384|385.3|384|385|383.5|230
1595337000000|2020-07-21 13:10:00|385.5|384.3|385|383.5|385.5|384.3|384.8|383.5|338
1595337300000|2020-07-21 13:15:00|384.8|383.8|386|384.8|386|384.8|384.8|383.5|608
1595337600000|2020-07-21 13:20:00|386.3|385|386.3|385|386.5|385.3|386|384.8|269
1595337900000|2020-07-21 13:25:00|386.5|385.3|386.3|385|387|385.8|386.3|385|2372
1595338200000|2020-07-21 13:30:00|386.5|385.3|387|385.8|387.5|386.3|386.5|385|287
1595338500000|2020-07-21 13:35:00|386.8|385.5|387|385.8|387|385.8|386.5|385.3|234
1595338800000|2020-07-21 13:40:00|387.3|386|387.5|386|387.5|386.3|387|385.8|164
1595339100000|2020-07-21 13:45:00|387.3|386.3|388.5|387.3|388.5|387.3|387|385.8|396
1595339400000|2020-07-21 13:50:00|388.8|387.5|389|387.8|389|387.8|388.5|387.3|408
1595339700000|2020-07-21 13:55:00|388.8|387.5|388.8|387.5|389|387.8|388.5|387.3|408
1595340000000|2020-07-21 14:00:00|388.5|387.3|388.5|387.3|388.8|387.5|388.3|387|421
1595340300000|2020-07-21 14:05:00|388.8|387.5|388.3|387|388.8|387.5|388.3|387|864
1595340600000|2020-07-21 14:10:00|388.5|387.3|388|386.8|388.5|387.3|388|386.8|280
1595340900000|2020-07-21 14:15:00|388.3|387|387.5|386.3|388.5|387.3|387.5|386.3|467
1595341200000|2020-07-21 14:20:00|387.8|386.5|386.3|385|387.8|386.5|386.3|385|663
1595341500000|2020-07-21 14:25:00|386.5|385.3|385.5|384.3|386.5|385.3|385.3|384|1016
1595341800000|2020-07-21 14:30:00|385.3|384|386.5|385.3|386.8|385.5|385.3|384|611
1595342100000|2020-07-21 14:35:00|386.8|385.5|387.3|386|387.5|386.3|386.5|385.3|356
1595342400000|2020-07-21 14:40:00|387.5|386.3|387.3|386|387.5|386.3|387|385.8|654
1595342700000|2020-07-21 14:45:00|387|385.8|388|386.8|388|386.8|387|385.8|683
1595343000000|2020-07-21 14:50:00|388.3|387|387.8|386.5|388.3|387|387.8|386.5|306
1595343300000|2020-07-21 14:55:00|388|386.8|387|385.8|388|386.8|387|385.8|337
1595343600000|2020-07-21 15:00:00|387.3|386|387.8|386.5|388|386.8|386.8|385.5|279
1595343900000|2020-07-21 15:05:00|388|386.8|387.8|386.5|388.3|387|387.5|386.3|413
1595344200000|2020-07-21 15:10:00|388|386.8|387.3|386|388|386.8|387.3|386|281
1595344500000|2020-07-21 15:15:00|387.5|386.3|387.5|386|388.3|387|387.3|386|499
1595344800000|2020-07-21 15:20:00|387.3|386.3|388|386.8|388.3|387|387.3|386|4722
1595345100000|2020-07-21 15:25:00|387.8|386.5|387.3|386|388|386.8|387.3|386|1065
1595345400000|2020-07-21 15:30:00|387.5|386.3|387|385.8|387.8|386.5|386.5|385.3|641
1595345700000|2020-07-21 15:35:00|386.8|385.5|387|385.8|387.3|386|386.8|385.5|157
1595346000000|2020-07-21 15:40:00|386.8|385.5|386.5|385.3|387.3|386|386.3|385|409
1595346300000|2020-07-21 15:45:00|386.3|385|386|384.8|386.5|385|385.8|384.5|171
1595346600000|2020-07-21 15:50:00|385.8|384.5|385.8|384.5|386.3|385|385.8|384.5|169
1595346900000|2020-07-21 15:55:00|385.5|384.3|385.3|384|385.8|384.5|385|383.8|228
1595347200000|2020-07-21 16:00:00|385|383.8|385.5|384.3|385.5|384.3|385|383.8|181
1595347500000|2020-07-21 16:05:00|385.8|384.5|385.8|384.5|385.8|384.5|385.5|384.3|196
1595347800000|2020-07-21 16:10:00|385.5|384.3|384.3|382.8|385.5|384.3|384|382.8|282
1595348100000|2020-07-21 16:15:00|384|383|385.8|384.5|386.5|385.3|384|382.8|4614
1595348400000|2020-07-21 16:20:00|385.5|384.3|385.8|384.5|386.3|385|384.3|383|1267
1595348700000|2020-07-21 16:25:00|386|384.8|385|383.8|386|384.8|385|383.8|117
1595349000000|2020-07-21 16:30:00|385.5|384.3|385.8|384.5|386|384.8|385.3|384|1062
1595349300000|2020-07-21 16:35:00|385.5|384.3|385.5|384.3|385.8|384.5|385.3|384|50
1595349600000|2020-07-21 16:40:00|385.3|384|385.5|384.3|385.5|384.3|385.3|384|45
1595349900000|2020-07-21 16:45:00|385.3|384|384|382.8|385.3|384|383.8|382.5|422
1595350200000|2020-07-21 16:50:00|383.8|382.5|384.5|383.3|384.5|383.3|383.8|382.5|106
1595350500000|2020-07-21 16:55:00|384.8|383.5|385|383.8|385|383.8|384.5|383.3|95
1595350800000|2020-07-21 17:00:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|119
1595351100000|2020-07-21 17:05:00|385|383.8|385|383.8|385|383.8|384.8|383.5|33
1595351400000|2020-07-21 17:10:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|101
1595351700000|2020-07-21 17:15:00|385|383.8|385|383.8|385|383.8|384.8|383.5|28
1595352000000|2020-07-21 17:20:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|19
1595352300000|2020-07-21 17:25:00|385|383.8|385|383.8|385|383.8|384.8|383.5|87
1595352600000|2020-07-21 17:30:00|385.3|384|384.8|383.5|385.3|384|384.8|383.5|72
1595352900000|2020-07-21 17:35:00|385|383.8|384.8|383.5|385|383.8|384.8|383.5|421
1595353200000|2020-07-21 17:40:00|385|383.8|385|383.8|385|383.8|384.8|383.5|149
1595353500000|2020-07-21 17:45:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|73
1595353800000|2020-07-21 17:50:00|385.3|383.5|385|383.8|385.3|384|384.8|383.5|76
1595354100000|2020-07-21 17:55:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|31
1595354400000|2020-07-21 18:00:00|384.8|383.5|385.8|384.5|385.8|384.5|384.8|383.5|85
1595354700000|2020-07-21 18:05:00|385.5|384.3|386|384.8|386|384.8|385.5|384.3|46
1595355000000|2020-07-21 18:10:00|386.3|385|386.5|385.3|386.5|385.3|386|384.8|57
1595355300000|2020-07-21 18:15:00|386.3|385|386.8|385.5|387|385.8|386.3|385|513
1595355600000|2020-07-21 18:20:00|387|385.8|386.8|385.5|387.3|386|386.8|385.5|147
1595355900000|2020-07-21 18:25:00|386.5|385.3|386|384.8|386.5|385.3|385.8|384.5|207
1595356200000|2020-07-21 18:30:00|385.8|384.5|386.5|385.3|386.5|385.3|385.8|384.5|1220
1595356500000|2020-07-21 18:35:00|386.3|385|386.3|385|386.5|385.3|386.3|384.8|60
1595356800000|2020-07-21 18:40:00|386.5||386.3||386.5||386.3||1
1595357100000|2020-07-21 18:45:00|386.5|385.3|386.5|385.3|386.5|385.3|386.3|385|0
1595357400000|2020-07-21 18:50:00|386.3|385|386.8|385.3|386.8|385.5|386.3|385|10
1595357700000|2020-07-21 18:55:00|386.5|385.5|386.5|385.3|386.8|385.5|386.5|385.3|4
1595358000000|2020-07-21 19:00:00|386.3|385|386.5|385|386.5|385.3|386.3|385|10
1595358300000|2020-07-21 19:05:00|386.3||386.3||386.3||386.3||7
1595358600000|2020-07-21 19:10:00|386|384.8|385.3|384|386|384.8|385.3|384|58
1595358900000|2020-07-21 19:15:00|385|383.8|385|383.8|385.3|384|384.8|383.5|6
1595359200000|2020-07-21 19:20:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|6
1595359500000|2020-07-21 19:25:00|385|383.8|385|383.8|385|383.8|384.8|383.5|111
1595359800000|2020-07-21 19:30:00|384.8|383.5|385.3|384|385.3|384|384.8|383.5|35
1595360100000|2020-07-21 19:35:00|385|383.8|385|383.8|385|383.8|385|383.8|2
1595360400000|2020-07-21 19:40:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|12
1595360700000|2020-07-21 19:45:00|385.3|383.5|385.3|384|385.5|384.3|385.3|383.5|18
1595361000000|2020-07-21 19:50:00|385|383.8|385|383.8|385|383.8|384.8|383.5|26
1595361300000|2020-07-21 19:55:00|384.8|383.5|384.5|383.3|385|383.8|384.5|383.3|54
1595361600000|2020-07-21 20:00:00|384.8|383.5|385|383.8|385|383.8|384.8|383.5|541
1595361900000|2020-07-21 20:05:00|384.8|383.5|385|383.5|385|383.8|384.8|383.5|30
1595362200000|2020-07-21 20:10:00|385.3|383.8|385.3|383.8|385.3|383.8|385|383.5|7
1595362500000|2020-07-21 20:15:00|385|384|385.5|384.3|385.5|384.3|385|384|58
1595362800000|2020-07-21 20:20:00|||||||||3
1595363100000|2020-07-21 20:25:00|385.8||385.5||385.8||385.5||4
1595363400000|2020-07-21 20:30:00|385|383.8|384.3|382.8|385.5|384.3|384|382.5|93
1595363700000|2020-07-21 20:35:00|384|382.5|384|382.5|384.3|383|384|382.5|109
1595364000000|2020-07-21 20:40:00|383.8|382.8|384|382.8|384.3|382.8|383.8|382.5|57
1595364300000|2020-07-21 20:45:00|383.8|382.5|383.5|382.3|384|382.8|383.5|382.3|11
1595364600000|2020-07-21 20:50:00|383.3|382|383.5|382|383.5|382.3|383.3|382|89
1595364900000|2020-07-21 20:55:00|383.3|382.3|383.8|381.8|383.8|382.3|383.3|381.8|30
1595365200000|2020-07-21 21:00:00|384|382|383.8|382.3|384|382.3|383.3|381.8|1
1595365500000|2020-07-21 21:05:00|384||383.8||384||383.8||10
1595379600000|2020-07-22 01:00:00|382.8|381.8|383.8|382.3|383.8|382.3|382.8|381.8|4
1595379900000|2020-07-22 01:05:00|383.5|382.5|384|382.8|384|382.8|383.5|382.3|7
1595380200000|2020-07-22 01:10:00|384.3|382.5|384|382.8|384.3|382.8|383.8|382.5|22
1595380500000|2020-07-22 01:15:00|384.3||384.3||384.3||384||3
1595380800000|2020-07-22 01:20:00|384.5|383|384.5|383|384.5|383|384.3|383|5
1595381100000|2020-07-22 01:25:00|384.3|383.3|384.5|383|384.5|383.3|384.3|383|1
1595381400000|2020-07-22 01:30:00|384.3|383.3|384.5|383|384.5|383.3|384|382.8|3
1595381700000|2020-07-22 01:35:00|384.3|382.8|384|382.8|384.5|383|384|382.8|4
1595382000000|2020-07-22 01:40:00|383.8|382.5|383.8|382.3|384|382.8|383.8|382.3|4
1595382300000|2020-07-22 01:45:00|383.5|382.5|383.8|382.5|384|382.5|383.5|382.3|0
1595382600000|2020-07-22 01:50:00|383.5|382.3|383.8|382.3|383.8|382.5|383.5|382.3|0
1595382900000|2020-07-22 01:55:00|384|382.5|384|382.8|384|382.8|383.8|382.3|0
1595383200000|2020-07-22 02:00:00|383.8|382.5|384|382.5|384|382.8|383.8|382.5|1
1595383500000|2020-07-22 02:05:00|383.8|382.8|383.8|382.3|384|382.8|383.8|382.3|1
1595383800000|2020-07-22 02:10:00|383.5|382|383.8|382.3|383.8|382.3|383.5|382|1
1595384100000|2020-07-22 02:15:00|383.5|382.5|384.5|383|384.5|383|383.5|382.5|5
1595384400000|2020-07-22 02:20:00|384.3|383.3|384.8|383.5|384.8|383.5|384.3|383.3|1
1595384700000|2020-07-22 02:25:00|385|383.3|385|383.5|385|383.8|384.8|383.3|8
1595385000000|2020-07-22 02:30:00|384.8|383.3|384.5|383.3|384.8|383.5|384.5|383|6
1595385300000|2020-07-22 02:35:00||383||383||383.3||383|2
1595385600000|2020-07-22 02:40:00|384.8|383.3|384.5|383|384.8|383.3|384.3|383|1
1595385900000|2020-07-22 02:45:00|384.3||384.3||384.5||384.3||0
1595386200000|2020-07-22 02:50:00|384.5||384.3||384.5||384.3||1
1595386500000|2020-07-22 02:55:00|384.5|383.3|384.5|383.3|384.5|383.3|384.3|383|75
1595386800000|2020-07-22 03:00:00|384.8|383.5|384.8|383.3|384.8|383.5|384.5|383.3|3
1595387100000|2020-07-22 03:05:00|384.5|383.5|384.8|383.5|384.8|383.5|384.5|383.3|0
1595387400000|2020-07-22 03:10:00|385|383.3|385|383.5|385|383.8|385|383.3|8
1595387700000|2020-07-22 03:15:00||383.8||383.8||383.8||383.5|3
1595388000000|2020-07-22 03:20:00|385.3|384|385.5|384|385.5|384|385.3|384|8
1595388300000|2020-07-22 03:25:00|385.3|383.8|385.3|384|385.5|384|385.3|383.8|59
1595388600000|2020-07-22 03:30:00|385|383.8|384.8|383.5|385|384|384.8|383.5|1
1595388900000|2020-07-22 03:35:00|385||384.8||385||384.8||7
1595389200000|2020-07-22 03:40:00|385|383.8|385|383.5|385|383.8|384.8|383.5|0
1595389500000|2020-07-22 03:45:00|384.8||384.8||385||384.8||0
1595389800000|2020-07-22 03:50:00|384.5|383.3|384.8|383.3|384.8|383.5|384.5|383.3|14
1595390100000|2020-07-22 03:55:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|0
1595390400000|2020-07-22 04:00:00|384.5|383.5|384.5|383.3|384.5|383.5|384.5|383.3|1160
1595391000000|2020-07-22 04:10:00|384.8|383.5|384.5|383.3|384.8|383.5|384.5|383.3|7
1595391300000|2020-07-22 04:15:00|384.3|383|384|382.8|384.3|383|384|382.5|21
1595391600000|2020-07-22 04:20:00||382.5||382.8||382.8||382.5|0
1595391900000|2020-07-22 04:25:00|384.3|383|384|382.8|384.3|383|384|382.5|5
1595392200000|2020-07-22 04:30:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|88
1595392500000|2020-07-22 04:35:00|||||||||1
1595392800000|2020-07-22 04:40:00|383.5|382.3|383.5|382.3|383.8|382.3|383.5|382|13
1595393100000|2020-07-22 04:45:00|383.3|382|383.3|382|383.5|382.3|383.3|382|2
1595393400000|2020-07-22 04:50:00||381.8||381.8||382||381.8|2
1595393700000|2020-07-22 04:55:00||382||381.8||382||381.8|1
1595394000000|2020-07-22 05:00:00|383|381.5|382.8|381.5|383|381.8|382.8|381.5|12
1595394300000|2020-07-22 05:05:00|382.5|381.3|382.8|381.5|382.8|381.5|382.5|381.3|3
1595394600000|2020-07-22 05:10:00|382.5|381.3|382.8|381.5|382.8|381.5|382.5|381.3|7
1595394900000|2020-07-22 05:15:00|382.5|381.3|382.8|381.3|382.8|381.5|382.5|381.3|3
1595395200000|2020-07-22 05:20:00|383|381.5|382.8|381.5|383|381.5|382.8|381.5|2
1595395500000|2020-07-22 05:25:00|383||382.8||383||382.8||0
1595395800000|2020-07-22 05:30:00|383|381.3|382.8|381.3|383|381.5|382.8|381.3|9
1595396100000|2020-07-22 05:35:00||381.5||381.3||381.5||381.3|0
1595396400000|2020-07-22 05:40:00||381.5||381.5||381.5||381.5|0
1595396700000|2020-07-22 05:45:00|383|381.8|383.3|382|383.3|382|383|381.8|16
1595397000000|2020-07-22 05:50:00|383.5|382.3|383.8|382.3|383.8|382.5|383.5|382.3|9
1595397300000|2020-07-22 05:55:00|383.5|382.5|383.8|382.3|383.8|382.5|383.5|382.3|10
1595397600000|2020-07-22 06:00:00|384|382.5|383.5|382.3|384|382.8|383.5|382.3|9
1595397900000|2020-07-22 06:05:00|383.8|382.5|383.8|382.5|383.8|382.5|383.8|382.3|3
1595398200000|2020-07-22 06:10:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|7
1595398500000|2020-07-22 06:15:00|384|382.8|384|382.5|384|382.8|383.8|382.5|16
1595398800000|2020-07-22 06:20:00|383.8|382.8|384.5|383.3|384.5|383.3|383.8|382.8|33
1595399100000|2020-07-22 06:25:00|384.3|383|384|382.8|384.3|383|384|382.5|7
1595399400000|2020-07-22 06:30:00|384.3|383|384|382.8|384.3|383|384|382.8|26
1595399700000|2020-07-22 06:35:00|383.8|382.5|383.8|382.5|384|382.5|383.8|382.5|4
1595400000000|2020-07-22 06:40:00|383.5|382.3|383.3|382|383.5|382.5|383.3|382|15
1595400300000|2020-07-22 06:45:00|383.5|382.3|383.5|382.3|383.8|382.5|383.3|382|69
1595400600000|2020-07-22 06:50:00|383.8|382.5|383.8|382.3|383.8|382.5|383.5|382.3|115
1595400900000|2020-07-22 06:55:00|383.5|382|383.8|382.5|383.8|382.5|383.3|382|61
1595401200000|2020-07-22 07:00:00|384|382.8|384.5|383|384.5|383.3|384|382.8|95
1595401500000|2020-07-22 07:05:00|384.3|383.3|385.5|384.3|385.5|384.3|384.3|383|206
1595401800000|2020-07-22 07:10:00|385.3|384|385.8|384.5|385.8|384.5|385.3|384|123
1595402100000|2020-07-22 07:15:00|385.5|384.3|385|383.8|385.8|384.5|385|383.8|116
1595402400000|2020-07-22 07:20:00|384.8|383.5|384.8|383.5|385.3|383.8|384.5|383.3|74
1595402700000|2020-07-22 07:25:00|385|383.8|385.3|384|385.5|384.3|384.8|383.5|46
1595403000000|2020-07-22 07:30:00|385.5|384.3|384.3|383|385.5|384.3|384.3|383|128
1595403300000|2020-07-22 07:35:00|384|382.8|383.3|382|384.3|383|383.3|382|144
1595403600000|2020-07-22 07:40:00|383.5|382.3|383.3|382|383.5|382.3|383.3|382|143
1595403900000|2020-07-22 07:45:00|383|381.8|383|381.8|383|381.8|382.8|381.5|184
1595404200000|2020-07-22 07:50:00|383.3|382|383.3|382|383.5|382.3|383|381.8|550
1595404500000|2020-07-22 07:55:00|383.5|382.3|383.5|382.3|383.5|382.3|383|381.8|252
1595404800000|2020-07-22 08:00:00|383.3|382|383.3|382|383.5|382.3|383|381.8|471
1595405100000|2020-07-22 08:05:00|383|381.8|383.3|382|383.3|382|383|381.8|131
1595405400000|2020-07-22 08:10:00|383|381.8|383.3|382|383.5|382.3|383|381.8|306
1595405700000|2020-07-22 08:15:00|383|381.8|382.5|381.3|383|381.8|381.8|380.5|741
1595406000000|2020-07-22 08:20:00|382.8|381.5|382.5|381.3|382.8|381.5|382|380.8|368
1595406300000|2020-07-22 08:25:00|382.8|381.5|383|381.8|383.3|382|382.8|381.5|956
1595406600000|2020-07-22 08:30:00|382.8|381.5|382.5|381.3|382.8|381.5|382.3|381|786
1595406900000|2020-07-22 08:35:00|382.3|381|381.3|380|382.3|381|381.3|380|390
1595407200000|2020-07-22 08:40:00|381|379.8|381|379.8|381.3|380|381|379.8|501
1595407500000|2020-07-22 08:45:00|380.8|379.5|380.5|379.3|380.8|379.5|380.5|379.3|269
1595407800000|2020-07-22 08:50:00|380.3|379|381|379.8|381|379.8|380.3|379|605
1595408100000|2020-07-22 08:55:00|381.3|380|380.5|379.3|381.3|380|380.5|379.3|146
1595408400000|2020-07-22 09:00:00|380.3|379|379.8|378.5|380.3|379|379.8|378.5|155
1595408700000|2020-07-22 09:05:00|379.5|378.3|379.3|378|379.5|378.3|379|377.8|242
1595409000000|2020-07-22 09:10:00|379.5|378.3|380|378.8|380|378.8|379.5|378|129
1595409300000|2020-07-22 09:15:00|380.3|378.5|380.8|379.3|380.8|379.5|380.3|378.5|301
1595409600000|2020-07-22 09:20:00|380.5|379.5|380.5|379.3|380.8|379.5|380.3|379|140
1595409900000|2020-07-22 09:25:00|380.8|379|380.8|379.5|380.8|379.5|380.5|379|163
1595410200000|2020-07-22 09:30:00|381|379.8|381.3|380|381.5|380.3|380.8|379.5|342
1595410500000|2020-07-22 09:35:00|381|379.8|381.3|380|381.5|380.3|380.8|379.5|195
1595410800000|2020-07-22 09:40:00|381.5|380.3|381.5|380.3|381.5|380.3|381.3|380|218
1595411100000|2020-07-22 09:45:00|381.8|380.5|381.3|380|381.8|380.5|381.3|380|72
1595411400000|2020-07-22 09:50:00|381.5|380.3|381|379.8|381.5|380.3|381|379.8|96
1595411700000|2020-07-22 09:55:00|381.3|380|381.5|380.3|381.5|380.3|381.3|380|131
1595412000000|2020-07-22 10:00:00|381.3|380|381.3|380|381.5|380.3|381.3|380|76
1595412300000|2020-07-22 10:05:00|381|379.8|381.3|380|381.3|380|380.8|379.5|83
1595412600000|2020-07-22 10:10:00|381|379.8|381|379.8|381|379.8|381|379.8|160
1595412900000|2020-07-22 10:15:00|380.8|379.5|381|379.8|381|379.8|380.8|379.5|647
1595413200000|2020-07-22 10:20:00|380.8|379.5|381|379.8|381|379.8|380.8|379.5|14
1595413500000|2020-07-22 10:25:00|380.8|379.5|380.5|379.3|380.8|379.5|380.5|379.3|26
1595413800000|2020-07-22 10:30:00|380.3|379|380.3|379|380.5|379.3|380.3|379|24
1595414100000|2020-07-22 10:35:00|380.5|379.3|379.8|378.5|380.5|379.3|379.5|378.3|1182
1595414400000|2020-07-22 10:40:00|380|378.8|380|378.8|380.5|379.3|380|378.8|243
1595414700000|2020-07-22 10:45:00|379.8|378.5|379.8|378.5|379.8|378.8|379.8|378.5|43
1595415000000|2020-07-22 10:50:00|379.5|378.3|379.5|378.3|379.5|378.3|379.5|378.3|64
1595415300000|2020-07-22 10:55:00|379.8|378.5|379.8|378.5|380|378.8|379.8|378.5|67
1595415600000|2020-07-22 11:00:00|379.5|378.3|380.3|379|380.3|379|379.5|378.3|128
1595415900000|2020-07-22 11:05:00|380|378.8|380.3|379|380.3|379|380|378.8|71
1595416200000|2020-07-22 11:10:00|||||||||25
1595416500000|2020-07-22 11:15:00|||||||||84
1595416800000|2020-07-22 11:20:00|380|378.8|379.8|378.5|380|378.8|379.5|378.3|235
1595417100000|2020-07-22 11:25:00|||||||||19
1595417400000|2020-07-22 11:30:00|379.5|378.3|379.3|378|379.5|378.3|379.3|378|129
1595417700000|2020-07-22 11:35:00|||||||||379
1595418000000|2020-07-22 11:40:00|379.5|378.3|380|378.8|380|378.8|379.5|378.3|295
1595418300000|2020-07-22 11:45:00|379.8|378.5|379.8|378.5|380|378.8|379.8|378.5|42
1595418600000|2020-07-22 11:50:00|379.5|378.3|379.5|378.3|379.5|378.3|379.5|378.3|81
1595418900000|2020-07-22 11:55:00|379.3|378|379.3|378|379.5|378.3|379.3|378|197
1595419200000|2020-07-22 12:00:00|379|377.8|379.3|378|379.3|378|379|377.8|150
1595419500000|2020-07-22 12:05:00|||||||||60
1595419800000|2020-07-22 12:10:00|379|377.8|379.5|378|379.5|378.3|379|377.8|244
1595420100000|2020-07-22 12:15:00|379.3|378.3|379.5|378.3|379.5|378.3|379.3|378|69
1595420400000|2020-07-22 12:20:00|379.8|378.5|379.8|378.5|379.8|378.5|379.5|378.3|155
1595420700000|2020-07-22 12:25:00|380|378.8|379.8|378.5|380|378.8|379.8|378.5|121
1595421000000|2020-07-22 12:30:00|380|378.8|379.8|378.5|380|378.8|379.8|378.5|215
1595421300000|2020-07-22 12:35:00|380|378.8|380|378.8|380|378.8|379.8|378.5|89
1595421600000|2020-07-22 12:40:00|379.8|378.5|379.8|378.5|379.8|378.5|379.5|378.3|255
1595421900000|2020-07-22 12:45:00|380|378.8|380|378.8|380|378.8|380|378.8|151
1595422200000|2020-07-22 12:50:00|||||||||16
1595422500000|2020-07-22 12:55:00|379.8|378.5|379.8|378.5|379.8|378.5|379.8|378.5|192
1595422800000|2020-07-22 13:00:00|380|378.8|381|379.8|381|379.8|380|378.8|355
1595423100000|2020-07-22 13:05:00|380.8|379.5|380.5|379.3|381|379.8|380.3|379|195
1595423400000|2020-07-22 13:10:00|380.8|379.5|381.5|380.3|381.5|380.3|380.8|379.5|174
1595423700000|2020-07-22 13:15:00|381.8|380.5|382|380.8|382|380.8|381.5|380.3|347
1595424000000|2020-07-22 13:20:00|382.3|381|381.8|380.5|382.3|381|381.5|380.3|201
1595424300000|2020-07-22 13:25:00|382|380.8|382|380.8|382.3|381|381.8|380.5|210
1595424600000|2020-07-22 13:30:00|381.8|380.5|381.5|380.3|382|380.8|381.3|380|222
1595424900000|2020-07-22 13:35:00|381.8|380.5|381.3|380|381.8|380.5|381|379.8|1028
1595425200000|2020-07-22 13:40:00|381.5|380.3|381|379.8|381.5|380.3|380.8|379.5|205
1595425500000|2020-07-22 13:45:00|381.3|380|381.5|380.3|381.5|380.3|381.3|379.8|170
1595425800000|2020-07-22 13:50:00|381.8|380.5|382.3|381|382.3|381|381.8|380.5|154
1595426100000|2020-07-22 13:55:00|382|380.8|381.8|380.5|382.3|381|381.8|380.5|223
1595426400000|2020-07-22 14:00:00|381.5|380.3|382|380.8|382|380.8|381.5|380.3|99
1595426700000|2020-07-22 14:05:00|381.8|380.5|381.8|380.5|382|380.8|381.8|380.5|119
1595427000000|2020-07-22 14:10:00|382|380.8|381|379.8|382|380.8|381|379.8|245
1595427300000|2020-07-22 14:15:00|381.3|380|381.3|380|381.3|380|381|379.8|543
1595427600000|2020-07-22 14:20:00|381|379.8|381|379.8|381|379.8|381|379.8|132
1595427900000|2020-07-22 14:25:00|380.8|379.5|381.8|380.5|382|380.8|380.5|379.3|348
1595428200000|2020-07-22 14:30:00|381.5|380.3|381.8|380.5|382|380.8|380|378.5|729
1595428500000|2020-07-22 14:35:00|381.5|380.3|381.8|380.5|382.3|381|381.5|380.3|508
1595428800000|2020-07-22 14:40:00|382|380.8|382|380.8|382|380.8|381.8|380.5|124
1595429100000|2020-07-22 14:45:00|381.8|380.5|381.3|380|382|380.8|381|379.8|374
1595429400000|2020-07-22 14:50:00|381|379.8|381.3|380|381.3|380|380.8|379.5|262
1595429700000|2020-07-22 14:55:00|381|379.8|380.8|379.5|381.3|380|380.5|379.3|408
1595430000000|2020-07-22 15:00:00|381|379.8|380.8|379.5|381.3|380|380.5|379.3|234
1595430300000|2020-07-22 15:05:00|381|379.8|381.3|380|381.3|380|380.8|379.8|98
1595430600000|2020-07-22 15:10:00|381.5|380.3|381.5|380.3|381.5|380.3|380.8|379.5|5970
1595430900000|2020-07-22 15:15:00|381.3|380|380.8|379.5|381.3|380|380.8|379.5|793
1595431200000|2020-07-22 15:20:00|381|379.8|380.5|379.3|381|379.8|380.3|379|268
1595431500000|2020-07-22 15:25:00|380.8|379.5|379.8|378.5|380.8|379.5|379.5|378.3|643
1595431800000|2020-07-22 15:30:00|380|378.8|380.5|379.3|380.5|379.3|380|378.8|327
1595432100000|2020-07-22 15:35:00|380.3|379|380.5|379.3|380.5|379.3|380.3|379|135
1595432400000|2020-07-22 15:40:00|380.3|379|380.3|379|380.5|379.3|380|378.8|463
1595432700000|2020-07-22 15:45:00|380.5|379.3|380.8|379.5|380.8|379.5|380.5|379.3|218
1595433000000|2020-07-22 15:50:00|381|379.8|380.8|379.5|381|379.8|380.5|379.3|101
1595433300000|2020-07-22 15:55:00|381|379.8|381|379.8|381.3|380|380.8|379.5|183
1595433600000|2020-07-22 16:00:00|381.3|380|381|379.8|381.3|380|381|379.8|59
1595433900000|2020-07-22 16:05:00|380.8|379.5|381|379.8|381|379.8|380.8|379.3|148
1595434200000|2020-07-22 16:10:00|381.3|380|382.3|381|382.3|381|381|379.8|228
1595434500000|2020-07-22 16:15:00|382.5|381.3|382.3|381|382.8|381.5|382.3|381|210
1595434800000|2020-07-22 16:20:00|382.5|381.3|382.8|381.5|382.8|381.5|382.3|381|142
1595435100000|2020-07-22 16:25:00|383|381.8|383.5|382.3|383.5|382.3|383|381.8|36
1595435400000|2020-07-22 16:30:00|383.3|382|383.3|382|383.5|382.3|383|381.8|74
1595435700000|2020-07-22 16:35:00|383|381.8|383|381.8|383|381.8|382.8|381.5|25
1595436000000|2020-07-22 16:40:00|||||||||23
1595436300000|2020-07-22 16:45:00|383.3|382|383|381.8|383.3|382|382.8|381.5|193
1595436600000|2020-07-22 16:50:00|382.8|381.5|382.3|381|382.8|381.8|382.3|381|249
1595436900000|2020-07-22 16:55:00|382.5|381.3|382.8|381.5|382.8|381.5|382.3|381|102
1595437200000|2020-07-22 17:00:00|383|381.8|383|381.8|383|381.8|382.8|381.5|70
1595437500000|2020-07-22 17:05:00|382.8|381.5|383|381.5|383|381.8|382.8|381.5|65
1595437800000|2020-07-22 17:10:00|382.8||382.8||382.8||382.8||23
1595438100000|2020-07-22 17:15:00|||||||||120
1595438400000|2020-07-22 17:20:00|383|381.8|383|381.8|383|381.8|382.8|381.5|295
1595438700000|2020-07-22 17:25:00|382.8|381.5|383.3|382|383.3|382|382.8|381.5|142
1595439000000|2020-07-22 17:30:00|||||||||11
1595439300000|2020-07-22 17:35:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|470
1595439600000|2020-07-22 17:40:00|383.5|382.3|383.8|382.5|384|382.8|383.5|382.3|182
1595439900000|2020-07-22 17:45:00|383.5|382.3|383.8|382.3|383.8|382.5|383.5|382.3|102
1595440200000|2020-07-22 17:50:00|383.5|382.5|383.5|382.3|383.8|382.5|383.5|382|28
1595440500000|2020-07-22 17:55:00|383.8|382.5|383.5|382.3|383.8|382.5|383.5|382.3|70
1595440800000|2020-07-22 18:00:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|41
1595441100000|2020-07-22 18:05:00|383.5|382.3|383.5|382.3|383.5|382.3|383.3|382|58
1595441400000|2020-07-22 18:10:00|383.3|382|383|381.8|383.5|382.3|382.8|381.5|61
1595441700000|2020-07-22 18:15:00|382.8|381.5|383.3|382|383.3|382|382.8|381.5|108
1595442000000|2020-07-22 18:20:00|383.5|382.3|383.8|382.5|383.8|382.5|383.3|382|688
1595442300000|2020-07-22 18:25:00|383.5|382.3|383.3|382|384.3|383|383.3|382|169
1595442600000|2020-07-22 18:30:00|383|381.8|384|382.8|384|382.8|383|381.8|76
1595442900000|2020-07-22 18:35:00|383.8|382.5|383.8|382.5|384|382.8|383.8|382.5|212
1595443200000|2020-07-22 18:40:00|383.5|382.3|383.5|382.3|383.8|382.5|383.5|382.3|25
1595443500000|2020-07-22 18:45:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|64
1595443800000|2020-07-22 18:50:00|384||383.8||384||383.8||7
1595444100000|2020-07-22 18:55:00|||||||||13
1595444400000|2020-07-22 19:00:00||382.3||382.5||382.5||382.3|15
1595444700000|2020-07-22 19:05:00|384|382.8|384|382.8|384|382.8|384|382.8|16
1595445000000|2020-07-22 19:10:00|||||||||5
1595445300000|2020-07-22 19:15:00|383.8|382.5|383.5|382.3|383.8|382.5|383.5|382.3|62
1595445600000|2020-07-22 19:20:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|0
1595445900000|2020-07-22 19:25:00|383.3|382|383.3|382|383.3|382.3|383.3|382|6
1595446500000|2020-07-22 19:35:00|383|381.8|383.3|382|383.3|382|383|381.8|9
1595446800000|2020-07-22 19:40:00|383.5|381.8|383.3|382|383.5|382|383.3|381.8|0
1595447100000|2020-07-22 19:45:00|||||||||15
1595447400000|2020-07-22 19:50:00|383.5|382.3|383.3|382|383.5|382.3|383.3|382|3
1595447700000|2020-07-22 19:55:00|383.5|382.3|383.5|382.3|383.5|382.3|383.5|382|6
1595448000000|2020-07-22 20:00:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|7
1595448300000|2020-07-22 20:05:00|383.8|382|383.8|382.5|383.8|382.5|383.8|382|4
1595448600000|2020-07-22 20:10:00|384|382.8|384|382.5|384|382.8|384|382.5|10
1595448900000|2020-07-22 20:15:00||382.8||382.8||382.8||382.8|0
1595449200000|2020-07-22 20:20:00|383.8|382.5|384|382.8|384|382.8|383.8|382.5|4
1595449500000|2020-07-22 20:25:00||382.5||382.8||382.8||382.5|5
1595449800000|2020-07-22 20:30:00||382.5||382.8||382.8||382.5|0
1595450100000|2020-07-22 20:35:00|383.8|382.5|384|382.5|384|382.8|383.8|382.5|4
1595450400000|2020-07-22 20:40:00|383.8|382.8|384|382.5|384|382.8|383.8|382.5|60
1595450700000|2020-07-22 20:45:00|383.8||383.8||384||383.8||55
1595451000000|2020-07-22 20:50:00|384|382.8|384|382.8|384|382.8|384|382.8|2
1595451300000|2020-07-22 20:55:00|383.8|382.5|383.8|382.3|384|382.5|383.5|382|37
1595451600000|2020-07-22 21:00:00|384|382.5|384.3|382.5|384.5|382.8|384|382.5|793
1595451900000|2020-07-22 21:05:00|384.5||384.3||384.5||384.3||0
1595452200000|2020-07-22 21:10:00|384.5||384.5||384.5||384.5||0
1595452500000|2020-07-22 21:15:00|384||384.5||384.5||384||0
1595452800000|2020-07-22 21:20:00|384.3||384.3||384.5||384.3||0
1595454300000|2020-07-22 21:45:00|384||384.3||384.3||384||0
1595466000000|2020-07-23 01:00:00|384.5|383|384.3|382.8|384.5|383|383.8|382.5|10
1595466300000|2020-07-23 01:05:00|384|383|384.5|383.3|384.8|383.3|384|383|4
1595466600000|2020-07-23 01:10:00|384.8|383.5|384.8|383.3|385|383.8|384.5|383.3|7
1595466900000|2020-07-23 01:15:00|384.5|383.5|385.3|383.8|385.3|384|384.5|383.3|13
1595467200000|2020-07-23 01:20:00|385|383.5|384.8|383.3|385.3|383.8|384.5|383.3|4
1595467500000|2020-07-23 01:25:00|384.5|383.5|385|383.5|385|383.5|384.5|383.3|4
1595467800000|2020-07-23 01:30:00|384.8|383.8|384.8|383.5|385|383.8|384.8|383.5|81
1595468100000|2020-07-23 01:35:00|||||||||2
1595468400000|2020-07-23 01:40:00|385|383.8|385|383.8|385|383.8|385|383.8|20
1595468700000|2020-07-23 01:45:00|385.3|384|384.8|383.5|385.3|384|384.8|383.5|14
1595469000000|2020-07-23 01:50:00|385|383.8|385|383.8|385|383.8|384.8|383.5|2
1595469300000|2020-07-23 01:55:00|384.8|383.5|384.8|383.3|384.8|383.8|384.8|383.3|3
1595469600000|2020-07-23 02:00:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|4
1595469900000|2020-07-23 02:05:00|384.5|383|384.5|383.3|384.8|383.3|384.5|383|1
1595470200000|2020-07-23 02:10:00|384.3|383|384.5|383.3|384.5|383.3|384.3|383|5
1595470500000|2020-07-23 02:15:00|384.8|383.5|384.8|383.5|384.8|383.5|384.5|383.5|1
1595470800000|2020-07-23 02:20:00|384.5|383.3|384.5|383.3|384.5|383.3|384.5|383.3|0
1595471100000|2020-07-23 02:25:00|384.8|383.5|385|383.5|385|383.5|384.8|383.5|21
1595471400000|2020-07-23 02:30:00|384.8|383.8|385.5|384|385.5|384|384.8|383.5|6
1595471700000|2020-07-23 02:35:00|385.3|383.8|385.3|383.8|385.5|383.8|385.3|383.8|2
1595472000000|2020-07-23 02:40:00|385|383.5|385|383.8|385.3|383.8|384.8|383.5|0
1595472300000|2020-07-23 02:45:00|385.3|383.5|384.5|383.3|385.3|383.8|384.5|383.3|4
1595472600000|2020-07-23 02:50:00|384.3|383|384.5|383.3|384.5|383.3|384|382.8|6
1595472900000|2020-07-23 02:55:00||383||383.3||383.3||383|0
1595473200000|2020-07-23 03:00:00|384.8|383|384.5|383.3|384.8|383.3|384.3|383|0
1595473500000|2020-07-23 03:05:00|384.8|383.5|384.8|383.5|385|383.5|384.5|383.5|1
1595473800000|2020-07-23 03:10:00|385|383.8|385.3|384|385.3|384|384.8|383.5|0
1595474100000|2020-07-23 03:15:00|385.5|383.8|385.3|383.8|385.5|383.8|385|383.8|0
1595474400000|2020-07-23 03:20:00|385|384|385.3|384|385.3|384|385|383.8|0
1595474700000|2020-07-23 03:25:00|385|383.8|385|383.8|385|383.8|384.8|383.5|0
1595475900000|2020-07-23 03:45:00|385.3||385||385.3||385||1
1595476500000|2020-07-23 03:55:00|||||||||5
1595476800000|2020-07-23 04:00:00|385.3||385||385.3||385||3
1595477100000|2020-07-23 04:05:00|385.3|384|385.3|384|385.3|384|385|384|6
1595477400000|2020-07-23 04:10:00|||||||||1
1595477700000|2020-07-23 04:15:00|||||||||8
1595478000000|2020-07-23 04:20:00|385.5|384.3|385.5|384.3|385.5|384.3|385.5|384.3|11
1595478300000|2020-07-23 04:25:00|385.8|384.5|385.8|384.5|385.8|384.5|385.8|384.5|8
1595478600000|2020-07-23 04:30:00|385.5|384.3|385.5|384.3|385.8|384.3|385.5|384.3|4
1595478900000|2020-07-23 04:35:00|385.8|384.5|385.8|384.5|385.8|384.5|385.8|384.5|17
1595479200000|2020-07-23 04:40:00|385.5|384.3|385.5|384.3|385.8|384.3|385.5|384.3|12
1595479800000|2020-07-23 04:50:00||384||384.3||384.3||384|2
1595480400000|2020-07-23 05:00:00||384||384.3||384.3||384|2
1595480700000|2020-07-23 05:05:00|385.8|384|385.5|384|385.8|384|385.3|384|1
1595481000000|2020-07-23 05:10:00|385.8|384.3|385.8|384.3|385.8|384.3|385.5|384.3|0
1595481300000|2020-07-23 05:15:00|385.5|384.5|385.8|384.3|385.8|384.5|385.5|384.3|5
1595481600000|2020-07-23 05:20:00||384.5||384.5||384.5||384.3|1
1595481900000|2020-07-23 05:25:00|386|384.8|385.5|384.3|386.3|384.8|385.5|384|4
1595482200000|2020-07-23 05:30:00|385.8|384.5|385.5|384|385.8|384.5|385.5|384|3
1595482500000|2020-07-23 05:35:00|385.3|383.8|385|383.5|385.3|384|385|383.5|0
1595482800000|2020-07-23 05:40:00|385.3|383.8|385.3|383.8|385.3|384|385|383.8|2
1595483100000|2020-07-23 05:45:00|385|384|385|383.8|385|384|385|383.8|1
1595483400000|2020-07-23 05:50:00|384.8|383.5|385|383.5|385|383.8|384.8|383.5|1
1595483700000|2020-07-23 05:55:00|384.8|383.8|385|383.5|385|383.8|384.8|383.5|1
1595484000000|2020-07-23 06:00:00|385.3|383.8|385.8|384.5|385.8|384.5|385|383.8|25
1595484300000|2020-07-23 06:05:00|385.5|384.3|385.5|384.3|385.5|384.3|385.5|384.3|13
1595484600000|2020-07-23 06:10:00|385.3|384|385.3|384|385.5|384.3|385.3|384|14
1595484900000|2020-07-23 06:15:00|385.5|384.3|385.3|384|385.5|384.3|385.3|384|12
1595485200000|2020-07-23 06:20:00|||||||||86
1595485500000|2020-07-23 06:25:00|385.5|384.3|385.5|384.3|385.5|384.3|385.3|384.3|42
1595485800000|2020-07-23 06:30:00|385.3|384|385|383.8|385.3|384|385|383.8|81
1595486100000|2020-07-23 06:35:00|385.3|384|385.5|384.3|385.5|384.3|385.3|384|15
1595486400000|2020-07-23 06:40:00|385.8|384.5|386|384.8|386|384.8|385.8|384.5|92
1595486700000|2020-07-23 06:45:00|386.3|385|385.8|384.5|386.3|385|385.8|384.5|39
1595487000000|2020-07-23 06:50:00|386|384.8|386|384.8|386|384.8|385.8|384.5|17
1595487300000|2020-07-23 06:55:00|386.3|385|386|384.8|386.3|385|385.8|384.5|97
1595487600000|2020-07-23 07:00:00|386.3|385|386.5|385.3|386.8|385.5|385.8|384.5|147
1595487900000|2020-07-23 07:05:00|386.8|385.5|386.5|385.3|386.8|385.5|386.3|385|119
1595488200000|2020-07-23 07:10:00|386.3|385|386.3|385|386.5|385.3|386|384.8|45
1595488500000|2020-07-23 07:15:00|386.5|385.3|386.3|385|386.5|385.3|386|384.8|91
1595488800000|2020-07-23 07:20:00|386|384.8|386|384.8|386.3|385|385.8|384.5|144
1595489100000|2020-07-23 07:25:00|386.3|385|386|384.8|386.3|385|386|384.8|176
1595489400000|2020-07-23 07:30:00|386.3|385|386|384.8|386.3|385|385.5|384.3|61
1595489700000|2020-07-23 07:35:00|386.3|385|386.3|385|386.5|385.3|386|385|57
1595490000000|2020-07-23 07:40:00|386.5|385.3|386.5|385.3|386.8|385.5|386.3|385|106
1595490300000|2020-07-23 07:45:00|386.3|385|386.3|385|386.5|385.3|385.8|384.5|193
1595490600000|2020-07-23 07:50:00|386.5|385.3|386.8|385.5|386.8|385.5|386.3|385|110
1595490900000|2020-07-23 07:55:00|386.5|385.3|387|385.8|387|385.8|386.3|385|774
1595491200000|2020-07-23 08:00:00|387.3|386|387|385.8|387.3|386|386.8|385.5|150
1595491500000|2020-07-23 08:05:00|387.3|386|387|385.8|387.3|386|386.8|385.5|293
1595491800000|2020-07-23 08:10:00|386.8|385.5|387|385.8|387|385.8|386.8|385.5|137
1595492100000|2020-07-23 08:15:00|387.3|386|388.3|387|388.3|387|387.3|386|215
1595492400000|2020-07-23 08:20:00|388.5|387.3|387|385.8|388.5|387.3|386.8|385.5|335
1595492700000|2020-07-23 08:25:00|387.3|386|387.3|386|388|386.8|387|385.8|172
1595493000000|2020-07-23 08:30:00|387|385.8|387.5|386.3|387.5|386.3|386.8|385.5|390
1595493300000|2020-07-23 08:35:00|387.8|386.5|388.3|387|388.3|387|387.5|386.3|630
1595493600000|2020-07-23 08:40:00|388|386.8|388|386.8|388.3|387|387.8|386.5|307
1595493900000|2020-07-23 08:45:00|388.3|387|388.3|387|388.5|387.3|388.3|387|264
1595494200000|2020-07-23 08:50:00|388.5|387.3|388|386.8|388.5|387.3|388|386.8|3118
1595494500000|2020-07-23 08:55:00|388.3|387|387.5|386.3|388.3|387|387|385.8|716
1595494800000|2020-07-23 09:00:00|387.3|386|388.5|387.3|388.5|387.3|387.3|386|169
1595495100000|2020-07-23 09:05:00||387||387.3||387.3||387|118
1595495400000|2020-07-23 09:10:00|388.3|387|388.5|387.3|388.5|387.3|388|386.8|100
1595495700000|2020-07-23 09:15:00|388.3|387|388|386.8|388.5|387.3|387.8|386.5|219
1595496000000|2020-07-23 09:20:00|388.3|387|388|386.8|388.3|387|387.8|386.5|177
1595496300000|2020-07-23 09:25:00|387.8|386.5|387.8|386.5|387.8|386.5|387.8|386.5|178
1595496600000|2020-07-23 09:30:00|387.5|386.3|387.8|386.5|388|386.8|387.5|386.3|190
1595496900000|2020-07-23 09:35:00|387.5|386.3|388|386.8|388.3|387|387.5|386.3|125
1595497200000|2020-07-23 09:40:00|387.8|386.5|387.8|386.5|388|386.8|387.5|386.3|120
1595497500000|2020-07-23 09:45:00|387.5|386.3|387.5|386.3|387.8|386.5|387.5|386.3|142
1595497800000|2020-07-23 09:50:00|387.8|386.5|387.5|386.3|387.8|386.5|387.5|386.3|56
1595498100000|2020-07-23 09:55:00|387.8|386.5|387.5|386.3|387.8|386.5|387.5|386.3|692
1595498400000|2020-07-23 10:00:00|387.8|386.5|387.8|386.5|387.8|386.5|387.5|386.3|324
1595498700000|2020-07-23 10:05:00|387.5|386.3|387.5|386.3|387.8|386.5|387.5|386.3|144
1595499000000|2020-07-23 10:10:00|387.3|386|387.3|386|387.5|386.3|387.3|386|182
1595499300000|2020-07-23 10:15:00|387|385.8|387|385.8|387|385.8|386.8|385.5|185
1595499600000|2020-07-23 10:20:00|386.8|385.5|384.8|383.5|386.8|385.5|384.8|383.5|195
1595499900000|2020-07-23 10:25:00|384.5|383.3|385.3|384|385.3|384|384.5|383.3|141
1595500200000|2020-07-23 10:30:00|385|383.8|385.3|384|385.3|384|385|383.8|59
1595500500000|2020-07-23 10:35:00|385|383.8|385.3|384|385.3|384|385|383.8|57
1595500800000|2020-07-23 10:40:00|385|383.8|384.5|383.3|385.3|384|384.3|383|118
1595501100000|2020-07-23 10:45:00|384.3|383|384.3|383|384.5|383|383.8|382.5|76
1595501400000|2020-07-23 10:50:00|384.5|383.3|384.5|383.3|384.5|383.3|384.3|383|77
1595501700000|2020-07-23 10:55:00|384.8|383|384.5|383.3|384.8|383.3|384.3|383|109
1595502000000|2020-07-23 11:00:00|384.8|383.5|384.8|383.5|384.8|383.5|384.5|383.3|97
1595502300000|2020-07-23 11:05:00|385|383.8|384.8|383.5|385|383.8|384.5|383.3|376
1595502600000|2020-07-23 11:10:00|384.5|383.3|384.3|383|384.8|383.5|384|382.8|132
1595502900000|2020-07-23 11:15:00|384.5|383.3|384.3|383|384.5|383.3|383.8|382.5|98
1595503200000|2020-07-23 11:20:00|384.5|383.3|383.8|382.5|384.5|383.3|383.8|382.5|298
1595503500000|2020-07-23 11:25:00|383.5|382.3|383.3|382|383.5|382.3|383.3|382|204
1595503800000|2020-07-23 11:30:00|383.5|382.3|383.5|382.3|383.5|382.3|383.5|382.3|31
1595504100000|2020-07-23 11:35:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|355
1595504400000|2020-07-23 11:40:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|25
1595504700000|2020-07-23 11:45:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|35
1595505000000|2020-07-23 11:50:00|383.3|382|384|382.8|384|382.8|383.3|382|90
1595505300000|2020-07-23 11:55:00|383.8|382.5|384.8|383.5|385|383.8|383.8|382.5|201
1595505600000|2020-07-23 12:00:00|384.5|383.3|384.3|383|384.8|383.5|384.3|383|135
1595505900000|2020-07-23 12:05:00|384|382.8|383.5|382.3|384|382.8|383.5|382.3|94
1595506200000|2020-07-23 12:10:00|383.3|382|383.3|382|383.5|382.3|383|381.8|109
1595506500000|2020-07-23 12:15:00|383|381.8|383|381.8|383.3|382|382.8|381.5|545
1595506800000|2020-07-23 12:20:00|382.8|381.5|383|381.8|383|381.8|382.8|381.5|256
1595507100000|2020-07-23 12:25:00|382.8|381.5|382.8|381.5|382.8|381.5|382.5|381.3|222
1595507400000|2020-07-23 12:30:00|383|381.8|383|381.8|383.8|382.5|382.8|381.5|155
1595507700000|2020-07-23 12:35:00|382.8|381.5|383.3|382|383.3|382|382.8|381.5|41
1595508000000|2020-07-23 12:40:00|383.5|382.3|383.5|382.3|383.8|382.5|383.5|382.3|89
1595508300000|2020-07-23 12:45:00|383.3|382|382.8|381.5|383.3|382|382.8|381.5|80
1595508600000|2020-07-23 12:50:00|382.5|381.3|381.8|380.5|382.5|381.3|381.8|380.5|265
1595508900000|2020-07-23 12:55:00|381.5|380.3|381|379.8|381.8|380.5|381|379.8|169
1595509200000|2020-07-23 13:00:00|380.8|379.5|381.3|380|381.5|380.3|380.8|379.5|268
1595509500000|2020-07-23 13:05:00|381.5|380.3|381|379.8|381.5|380.3|381|379.5|147
1595509800000|2020-07-23 13:10:00|380.8|379.5|381.5|380.3|381.5|380.3|380.8|379.5|150
1595510100000|2020-07-23 13:15:00|381.3|380|382|380.8|382|380.8|381.3|380|206
1595510400000|2020-07-23 13:20:00|381.8|380.5|381.3|380|382|380.8|381.3|380|139
1595510700000|2020-07-23 13:25:00|381.5|380.3|381.3|380|381.5|380.3|381|379.8|54
1595511000000|2020-07-23 13:30:00|381|379.8|381.5|380.3|382|380.8|381|379.8|164
1595511300000|2020-07-23 13:35:00|381.8|380.5|382|380.8|382.3|381|381.5|380.3|279
1595511600000|2020-07-23 13:40:00|381.8|380.5|381.3|380|382|380.8|380.8|379.5|201
1595511900000|2020-07-23 13:45:00|381.5|380.3|382|380.8|382|380.8|381.5|380.3|180
1595512200000|2020-07-23 13:50:00|382.3|381|381.5|380.3|382.8|381.5|381.5|380|419
1595512500000|2020-07-23 13:55:00|381.3|380|381.5|380.3|381.8|380.3|381|379.8|135
1595512800000|2020-07-23 14:00:00|381.3|380|381.8|380.5|382|380.8|381|379.8|121
1595513100000|2020-07-23 14:05:00|382|380.8|381.3|380|382|380.8|381.3|380|176
1595513400000|2020-07-23 14:10:00|381|379.8|380.8|379.5|381|379.8|380.8|379.5|245
1595513700000|2020-07-23 14:15:00|381|379.8|380|378.8|381|379.8|380|378.8|280
1595514000000|2020-07-23 14:20:00|380.3|379|380.5|379.3|380.5|379.3|380|378.8|169
1595514300000|2020-07-23 14:25:00|380.8|379.5|380.8|379.5|381|379.8|380.5|379.3|113
1595514600000|2020-07-23 14:30:00|380.5|379.3|381.8|380.5|382|380.8|380.5|379.3|219
1595514900000|2020-07-23 14:35:00|382|380.8|382.3|381|382.5|381.3|382|380.8|307
1595515200000|2020-07-23 14:40:00|382.5|381.3|382.3|381|382.5|381.3|382.3|381|128
1595515500000|2020-07-23 14:45:00|382|380.8|381.5|380.3|382|380.8|381.3|380|109
1595515800000|2020-07-23 14:50:00|381.8|380.5|381|379.8|382|380.8|381|379.8|300
1595516100000|2020-07-23 14:55:00|381.3|380|380.8|379.5|381.3|380|380.8|379.5|190
1595516400000|2020-07-23 15:00:00|381|379.8|380.3|379|381.5|380.3|380.3|379|267
1595516700000|2020-07-23 15:05:00|380|378.8|379|377.8|380.8|379.5|379|377.8|1903
1595517000000|2020-07-23 15:10:00|378.8|377.5|378.8|377.5|378.8|377.5|378.5|377.3|1736
1595517300000|2020-07-23 15:15:00|378.5|377.3|378.3|377|378.5|377.3|378|376.8|2700
1595517600000|2020-07-23 15:20:00|378|376.8|378.8|377.5|379|377.8|378|376.8|1094
1595517900000|2020-07-23 15:25:00|379|377.8|378.5|377.3|379|377.8|378|376.8|1012
1595518200000|2020-07-23 15:30:00|378.8|377.5|378.8|377.5|379|377.8|378.5|377.3|852
1595518500000|2020-07-23 15:35:00|379|377.8|379.3|378|379.3|378|378.8|377.5|416
1595518800000|2020-07-23 15:40:00|379|377.8|379.5|378.3|379.5|378.3|379|377.8|104
1595519100000|2020-07-23 15:45:00|379.8|378.5|380.3|379|380.3|379|379.8|378.5|111
1595519400000|2020-07-23 15:50:00|||||||||132
1595519700000|2020-07-23 15:55:00|380|378.8|380.3|379|380.3|379|380|378.8|172
1595520000000|2020-07-23 16:00:00|380|378.8|379.5|378.3|380|378.8|379.5|378.3|173
1595520300000|2020-07-23 16:05:00|379.8|378.5|380|378.8|380|378.8|379.5|378.5|140
1595520600000|2020-07-23 16:10:00|379.8|378.5|381|379.8|381|379.8|379.8|378.5|365
1595520900000|2020-07-23 16:15:00|380.8|379.5|381|379.8|381|379.8|380.5|379.3|118
1595521200000|2020-07-23 16:20:00|381.3|380|381|379.8|381.5|380.3|381|379.8|126
1595521500000|2020-07-23 16:25:00|381.3|380|381|379.8|381.3|380|380.8|379.5|273
1595521800000|2020-07-23 16:30:00|380.8|379.5|381|379.8|381|379.8|380.8|379.5|227
1595522100000|2020-07-23 16:35:00|381.3|380|380.8|379.5|381.3|380|380.8|379.5|98
1595522400000|2020-07-23 16:40:00|381|379.8|380.8|379.5|381|379.8|380.8|379.5|121
1595522700000|2020-07-23 16:45:00|381|379.8|380|378.8|381|379.8|379.8|378.5|68
1595523000000|2020-07-23 16:50:00|379.8|378.5|379.8|378.5|380|378.8|379.5|378.3|47
1595523300000|2020-07-23 16:55:00|379.5|378.3|379.5|378.3|379.8|378.5|379.3|378|47
1595523600000|2020-07-23 17:00:00|379.3|378|379.5|378.3|379.5|378.3|379.3|378|27
1595523900000|2020-07-23 17:05:00|379.8|378.5|379.5|378.3|379.8|378.5|379.5|378.3|51
1595524200000|2020-07-23 17:10:00|379.3|378|379.3|378|379.5|378.3|379.3|378|42
1595524500000|2020-07-23 17:15:00|379|377.8|378.3|377|379|377.8|378|376.8|154
1595524800000|2020-07-23 17:20:00|378|376.8|378.3|377|378.3|377|378|376.8|39
1595525100000|2020-07-23 17:25:00|378.5|377.3|378.5|377.3|378.5|377.3|378.5|377.3|145
1595525400000|2020-07-23 17:30:00|378.8|377.5|378.8|377.5|378.8|377.5|378.5|377.3|550
1595525700000|2020-07-23 17:35:00|379|377.8|379|377.8|379|377.8|379|377.8|198
1595526000000|2020-07-23 17:40:00|378.8|377.5|379|377.8|379|377.8|378.8|377.5|614
1595526300000|2020-07-23 17:45:00|378.8|377.5|379|377.8|379|377.8|378.8|377.5|362
1595526600000|2020-07-23 17:50:00|378.8|377.5|378.8|377.5|379|377.8|378.5|377.3|198
1595526900000|2020-07-23 17:55:00|378.5|377.3|379|377.8|379|377.8|378.5|377.3|114
1595527200000|2020-07-23 18:00:00|378.8|377.5|377.5|376.3|379|377.8|377.3|376|262
1595527500000|2020-07-23 18:05:00|377.3|376|377.5|376.3|377.5|376.3|377|375.5|405
1595527800000|2020-07-23 18:10:00|377.3|376|376.5|375.3|377.5|376.3|376.3|375|1799
1595528100000|2020-07-23 18:15:00|376.3|375|377.5|376|378|376.8|376|374.8|2559
1595528400000|2020-07-23 18:20:00|377.3|376.3|377.3|376|377.5|376.3|376.5|375.3|62
1595528700000|2020-07-23 18:25:00|377|375.8|376.8|375.5|377.3|376|376|374.8|129
1595529000000|2020-07-23 18:30:00|376.5|375.3|376.8|375.5|376.8|375.5|376.3|374.8|75
1595529300000|2020-07-23 18:35:00|376.5|375.3|377|375.8|377|375.8|376.5|375.3|20
1595529600000|2020-07-23 18:40:00|377.3|376|377.5|376.3|377.5|376.3|377.3|375.8|17
1595529900000|2020-07-23 18:45:00|377.3|376|377.8|376.5|378|376.8|377.3|376|95
1595530200000|2020-07-23 18:50:00|378|376.3|377.8|376.5|378.3|377|377.8|376.3|64
1595530500000|2020-07-23 18:55:00|378|376.3|378|376.5|378|376.5|377.5|376.3|4
1595530800000|2020-07-23 19:00:00|377.8|376.8|378|376.8|378.3|377|377.8|376.5|6
1595531100000|2020-07-23 19:05:00|378.3|377|377.8|376.5|378.3|377|377.8|376.5|42
1595531400000|2020-07-23 19:10:00|378|376.8|377.5|376.3|378|376.8|377.5|376.3|8
1595531700000|2020-07-23 19:15:00|377.8|376.5|378|376.8|378|376.8|377.5|376.5|4
1595532000000|2020-07-23 19:20:00|377.8|376.5|377.5|376.3|378|376.8|377.5|376.3|5
1595532300000|2020-07-23 19:25:00|377.3|376|378|376.8|378|376.8|377.3|376|7
1595532600000|2020-07-23 19:30:00|377.8|376.5|378|376.8|378|376.8|377.5|376.3|14
1595532900000|2020-07-23 19:35:00|377.8|376.5|377.8|376.5|378|376.8|377.8|376.3|3
1595533200000|2020-07-23 19:40:00|378|376.8|378|376.8|378.3|377|377.8|376.5|14
1595533500000|2020-07-23 19:45:00|378.3|377|378.3|377|378.5|377.3|378|376.8|6
1595533800000|2020-07-23 19:50:00|378|376.8|378.3|377|378.5|377.3|377.8|376.5|11
1595534100000|2020-07-23 19:55:00|378.5|377.3|379|377.8|379|377.8|378.5|377.3|24
1595534400000|2020-07-23 20:00:00|378.8|377.5|378.5|377.3|379|377.5|378.5|377.3|2
1595534700000|2020-07-23 20:05:00|378.3|377|378.5|377.3|378.8|377.5|378.3|377|14
1595535000000|2020-07-23 20:10:00|378.3|377|378|376.8|378.3|377|377.8|376.5|30
1595535300000|2020-07-23 20:15:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376.3|21
1595535600000|2020-07-23 20:20:00|377.3|376|377.3|376|377.5|376.3|377.3|375.8|0
1595535900000|2020-07-23 20:25:00|377|375.8|376.8|375.3|377.3|376|376.5|375.3|1
1595536200000|2020-07-23 20:30:00|376.5|375.5|376.8|375.3|376.8|375.5|376.5|375.3|11
1595536500000|2020-07-23 20:35:00|376.5|375.5|376.8|375.5|377|375.5|376.5|375.5|0
1595536800000|2020-07-23 20:40:00|377|375.8|376.8|375.5|377|375.8|376.8|375.5|9
1595537100000|2020-07-23 20:45:00|377|375.8|377|375.5|377|375.8|376.8|375.5|21
1595537400000|2020-07-23 20:50:00|376.8|375.8|377.3|375.8|377.3|375.8|376.8|375.5|7
1595537700000|2020-07-23 20:55:00|377|376|377.5|376|377.5|376.3|377|375.8|20
1595538000000|2020-07-23 21:00:00|377.3|375.3|377.8|375.3|377.8|375.5|377.3|375|2
1595538300000|2020-07-23 21:05:00|377.5||377.5||377.8||377.5||0
1595538600000|2020-07-23 21:10:00|377.8||377.8||377.8||377.5||0
1595539200000|2020-07-23 21:20:00||375.5||375.5||375.5||375.5|0
1595540700000|2020-07-23 21:45:00|377.5|375.8|377.5|375.8|377.5|375.8|377.5|375.8|0
1595552400000|2020-07-24 01:00:00|378.8|377.3|378.8|377.3|379|377.5|378.5|377|4
1595552700000|2020-07-24 01:05:00|378.5|377.5|378.3|377|378.5|377.5|378.3|376.8|1
1595553000000|2020-07-24 01:10:00|378|376.8|378|376.5|378.3|376.8|377.8|376.5|1
1595553300000|2020-07-24 01:15:00|377.8|376.3|378.3|376.8|378.3|376.8|377.8|376.3|1
1595553600000|2020-07-24 01:20:00|378|376.5|378|376.5|378|376.8|378|376.5|1
1595553900000|2020-07-24 01:25:00|377.8||377.8||378||377.8||1
1595554200000|2020-07-24 01:30:00|378|376.8|378|376.8|378|376.8|378|376.5|0
1595554500000|2020-07-24 01:35:00|377.8|376.5|378|376.5|378|376.8|377.8|376.5|2
1595554800000|2020-07-24 01:40:00|377.8|376.8|377.8|376.5|378|376.8|377.8|376.5|11
1595555100000|2020-07-24 01:45:00|377.5|376.3|377.3|376|377.8|376.5|377.3|376|0
1595555400000|2020-07-24 01:50:00|377.5||377.3||377.5||377.3||48
1595555700000|2020-07-24 01:55:00|377.5|376.3|377.5|376|377.8|376.3|377.3|376|4
1595556000000|2020-07-24 02:00:00|377.3|375.8|377.3|375.8|377.3|376|377.3|375.8|0
1595556300000|2020-07-24 02:05:00|377|376|377.5|376.3|377.5|376.3|377|375.8|1
1595556600000|2020-07-24 02:10:00|377.8|376.5|378|376.5|378|376.5|377.8|376.3|7
1595556900000|2020-07-24 02:15:00|377.8|376.8|377.8|376.3|377.8|376.8|377.8|376.3|0
1595557200000|2020-07-24 02:20:00|377.5|376|377.5|376.3|377.5|376.3|377.5|376|0
1595557500000|2020-07-24 02:25:00|377.8|376|378.3|376.8|378.3|377|377.5|376|28
1595557800000|2020-07-24 02:30:00|378|377|378.3|376.8|378.5|377.3|378|376.8|1
1595558100000|2020-07-24 02:35:00|378|377|378.3|376.8|378.5|377|378|376.8|0
1595558400000|2020-07-24 02:40:00|378|377|378.3|376.8|378.5|377|378|376.8|1
1595558700000|2020-07-24 02:45:00|378.5|377|378|376.8|378.5|377|378|376.8|0
1595559000000|2020-07-24 02:50:00|378.3|376.5|378|376.8|378.3|376.8|378|376.5|0
1595559300000|2020-07-24 02:55:00|378.3|376.5|378.3|376.8|378.3|376.8|378|376.5|1
1595559600000|2020-07-24 03:00:00|378|376.5|377.8|376.5|378.3|376.8|377.8|376.3|0
1595559900000|2020-07-24 03:05:00||376.3||376.3||376.5||376.3|0
1595560200000|2020-07-24 03:10:00|378|376.5|378|376.8|378|376.8|378|376.5|0
1595560500000|2020-07-24 03:15:00||376.5||376.5||376.8||376.5|0
1595560800000|2020-07-24 03:20:00|377.8|376.3|377.8|376.3|377.8|376.5|377.8|376.3|0
1595561100000|2020-07-24 03:25:00|378|376.5|377.8|376.5|378|376.5|377.8|376.3|5
1595561400000|2020-07-24 03:30:00||376.3||376.3||376.5||376.3|3
1595561700000|2020-07-24 03:35:00||376.5||376.3||376.5||376.3|0
1595562000000|2020-07-24 03:40:00||376.5||376.5||376.5||376.5|0
1595562300000|2020-07-24 03:45:00|378|376.8|378|376.8|378|376.8|378|376.8|2
1595562600000|2020-07-24 03:50:00|377.8|376.5|378|376.5|378|376.8|377.8|376.5|0
1595562900000|2020-07-24 03:55:00||376.8||376.5||376.8||376.5|0
1595563500000|2020-07-24 04:05:00|377.8|376.8|378|376.5|378|376.8|377.8|376.5|2
1595563800000|2020-07-24 04:10:00||376.8||376.5||376.8||376.5|0
1595565600000|2020-07-24 04:40:00|378.3|376.8|378.3|376.8|378.3|376.8|378.3|376.8|1
1595565900000|2020-07-24 04:45:00|378||378.3||378.3||378||0
1595566200000|2020-07-24 04:50:00|378|376.5|377.8|376.5|378|376.5|377.8|376.5|2
1595566500000|2020-07-24 04:55:00|378|376.8|378.3|377|378.3|377|378|376.8|44
1595566800000|2020-07-24 05:00:00|378|376.8|378.3|377|378.3|377|378|376.8|44
1595567400000|2020-07-24 05:10:00|378|376.8|378.3|377|378.3|377|378|376.8|19
1595567700000|2020-07-24 05:15:00||376.8||376.8||377||376.8|1
1595568000000|2020-07-24 05:20:00|378||378||378||378||0
1595568600000|2020-07-24 05:30:00|377.8|376.5|378|376.5|378.3|376.8|377.8|376.5|4
1595568900000|2020-07-24 05:35:00|377.8|376.8|378|376.8|378|376.8|377.8|376.5|0
1595569200000|2020-07-24 05:40:00|377.8|376.5|377.8|376.5|378|376.8|377.8|376.5|1
1595569500000|2020-07-24 05:45:00|377.5|376.3|377.3|375.8|377.5|376.3|377|375.5|22
1595569800000|2020-07-24 05:50:00|377|376|377|375.8|377.3|376|377|375.5|0
1595570100000|2020-07-24 05:55:00|377.3|376|377|375.5|377.3|376|377|375.5|4
1595570400000|2020-07-24 06:00:00|376.8|375.8|377|375.8|377.3|376|376.8|375.3|11
1595570700000|2020-07-24 06:05:00|376.8|375.5|376.5|375.3|377|375.8|376.5|375.3|14
1595571000000|2020-07-24 06:10:00|376.8|375.5|377|375.8|377.3|376|376.8|375.3|355
1595571300000|2020-07-24 06:15:00|377.3|376|377|375.5|377.3|376|376.8|375.5|9
1595571600000|2020-07-24 06:20:00|376.8|375.3|376.8|375.3|377|375.3|376.8|375.3|7
1595571900000|2020-07-24 06:25:00|377|375.5|377.3|376|377.3|376|377|375.3|49
1595572200000|2020-07-24 06:30:00|377|375.8|377.3|376|377.3|376|376.8|375.3|1690
1595572500000|2020-07-24 06:35:00|377|375.5|376.8|375.3|377|375.8|376.5|375.3|58
1595572800000|2020-07-24 06:40:00|376.5|375.5|376.5|375.3|377|375.8|376.5|375.3|11
1595573100000|2020-07-24 06:45:00|376.8|375|376.3|375|376.8|375|376|374.8|61
1595573400000|2020-07-24 06:50:00|376|374.8|376|374.8|376|374.8|375.8|374.5|57
1595573700000|2020-07-24 06:55:00|375.8|374.5|374.8|373.5|375.8|374.8|374.8|373.5|99
1595574000000|2020-07-24 07:00:00|375|373.8|374.5|373.3|375.3|374|374.5|373|143
1595574300000|2020-07-24 07:05:00|374.3|373|373.8|372.5|374.3|373.3|373.5|372.3|188
1595574600000|2020-07-24 07:10:00|373.5|372.3|373.3|372|373.8|372.3|373.3|372|65
1595574900000|2020-07-24 07:15:00|373|371.8|373.3|372|373.3|372|373|371.8|139
1595575200000|2020-07-24 07:20:00|373|371.8|373.5|372.3|373.5|372.3|372.8|371.5|166
1595575500000|2020-07-24 07:25:00|373.3|372|373.3|372|373.5|372.3|372.8|371.5|129
1595575800000|2020-07-24 07:30:00|373.5|372.3|372.5|371.3|373.5|372.3|372.5|371|814
1595576100000|2020-07-24 07:35:00|372.8|371.5|373.3|372|373.5|372.3|372.8|371.5|102
1595576400000|2020-07-24 07:40:00|373.5|372.3|373.5|372.3|373.5|372.3|373.5|372.3|81
1595576700000|2020-07-24 07:45:00|373.8|372.5|374.3|373|374.5|373.3|373.8|372.5|241
1595577000000|2020-07-24 07:50:00|374|372.8|374.3|373|374.3|373|373.5|372.3|84
1595577300000|2020-07-24 07:55:00|374|372.8|374.5|373.3|374.5|373.3|374|372.8|191
1595577600000|2020-07-24 08:00:00|374.8|373.5|374.5|373.3|375|373.8|374.3|373|137
1595577900000|2020-07-24 08:05:00|374.3|373|374.3|373|374.5|373.3|373.8|372.5|80
1595578200000|2020-07-24 08:10:00|374|372.8|374.5|373.3|374.5|373.3|373.8|372.5|123
1595578500000|2020-07-24 08:15:00|374.8|373.5|374.3|373|374.8|373.5|374|372.5|111
1595578800000|2020-07-24 08:20:00|374|372.8|375|373.5|375|373.8|374|372.8|88
1595579100000|2020-07-24 08:25:00|374.8|373.8|373.8|372.5|374.8|373.8|372.8|371.5|1011
1595579400000|2020-07-24 08:30:00|374|372.3|375|373.8|375|373.8|373.5|372.3|597
1595579700000|2020-07-24 08:35:00|374.8|373.5|375.8|374.5|376|374.8|374.5|373.3|224
1595580000000|2020-07-24 08:40:00|376|374.3|376.5|375.3|376.5|375.3|375.5|374.3|395
1595580300000|2020-07-24 08:45:00|376.3|375|376.3|375|376.3|375|376.3|375|76
1595580600000|2020-07-24 08:50:00|376.5|375.3|376.8|375.5|376.8|375.5|376.3|375|590
1595580900000|2020-07-24 08:55:00|376.5|375.3|376.5|375.3|376.8|375.5|376|374.8|183
1595581200000|2020-07-24 09:00:00|376.3|375|376.3|375|376.5|375.3|376.3|375|51
1595581500000|2020-07-24 09:05:00|376|374.8|375.8|374.5|376|374.8|375.3|374|142
1595581800000|2020-07-24 09:10:00|376|374.8|376.8|375.5|376.8|375.5|376|374.5|84
1595582100000|2020-07-24 09:15:00|376.5|375.3|376.8|375.5|377|375.8|376.5|375.3|89
1595582400000|2020-07-24 09:20:00|377|375.8|376.3|375|377|375.8|376.3|375|74
1595582700000|2020-07-24 09:25:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|269
1595583000000|2020-07-24 09:30:00|376.8|375.5|377.5|376.3|378|376.5|376.8|375.5|299
1595583300000|2020-07-24 09:35:00|377.3|376|377.3|376|377.5|376.3|377.3|376|241
1595583600000|2020-07-24 09:40:00|377|375.8|376.8|375.5|377.3|376|376.8|375.5|61
1595583900000|2020-07-24 09:45:00|377|375.8|377|375.8|377|375.8|376.8|375.5|64
1595584200000|2020-07-24 09:50:00|377.3|376|378|376.8|378|376.8|377.3|376|123
1595584500000|2020-07-24 09:55:00|377.8|376.5|378.5|377|378.5|377.3|377.8|376.5|83
1595584800000|2020-07-24 10:00:00|378.3|377.3|378.5|377.3|378.5|377.3|377.8|376.5|702
1595585100000|2020-07-24 10:05:00|378.3|377|378.8|377.5|378.8|377.5|378.3|377|173
1595585400000|2020-07-24 10:10:00|379|377.8|378.3|377|379|377.8|378.3|377|26
1595585700000|2020-07-24 10:15:00|378.5|377.3|378|376.8|378.5|377.3|377.8|376.5|71
1595586000000|2020-07-24 10:20:00|377.8|376.5|378.3|377|378.3|377|377.8|376.5|45
1595586300000|2020-07-24 10:25:00|378|376.8|378|376.8|378.3|377|378|376.8|44
1595586600000|2020-07-24 10:30:00|377.8|376.5|377|375.8|378|376.8|377|375.8|215
1595586900000|2020-07-24 10:35:00|376.8|375.5|377|375.8|377.3|376|376.8|375.5|112
1595587200000|2020-07-24 10:40:00|377.3|376|377.3|376|377.3|376|377|375.8|25
1595587500000|2020-07-24 10:45:00|377.5|376.3|377|375.8|377.5|376.3|377|375.8|44
1595587800000|2020-07-24 10:50:00|377.3|376|377.5|376.3|377.8|376.5|377.3|376|79
1595588100000|2020-07-24 10:55:00|377.3|376|377.3|376|377.5|376.3|377.3|376|46
1595588400000|2020-07-24 11:00:00|377.5|376.3|378|376.8|378.3|377|377.3|376|194
1595588700000|2020-07-24 11:05:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|68
1595589000000|2020-07-24 11:10:00|377.8|376.5|377.3|376|378|376.8|377.3|376|21
1595589300000|2020-07-24 11:15:00|377|375.8|376.8|375.5|377.3|376|376.8|375.5|76
1595589600000|2020-07-24 11:20:00|377|375.8|376.8|375.5|377|375.8|376.8|375.5|48
1595589900000|2020-07-24 11:25:00|376.5|375.3|376.8|375.5|377|375.8|376.3|375|255
1595590200000|2020-07-24 11:30:00|377|375.8|376.5|375.3|377|375.8|376.3|375|56
1595590500000|2020-07-24 11:35:00|376.3|375|376|374.8|376.3|375|376|374.8|116
1595590800000|2020-07-24 11:40:00|376.3|375|376.5|375.3|376.5|375.3|376.3|375|67
1595591100000|2020-07-24 11:45:00|376.3|375|375.5|374.3|376.3|375|375.3|374|231
1595591400000|2020-07-24 11:50:00|375.8|374.5|375.5|374.3|375.8|374.5|375.3|374|58
1595591700000|2020-07-24 11:55:00|375.8|374.5|376.3|375|376.3|375|375.8|374.5|115
1595592000000|2020-07-24 12:00:00|376|374.8|375.8|374.5|376.3|375|375.8|374.5|81
1595592300000|2020-07-24 12:05:00|376|374.8|376.5|375.3|376.8|375.5|376|374.8|152
1595592600000|2020-07-24 12:10:00|376.8|375.5|376.5|375.3|376.8|375.5|376.3|375|59
1595592900000|2020-07-24 12:15:00|376.8|375.5|376.8|375.5|377.3|375.8|376.5|375.3|95
1595593200000|2020-07-24 12:20:00|377|375.8|377|375.5|377|375.8|376.5|375.3|28
1595593500000|2020-07-24 12:25:00|376.8|375.8|376.5|375.3|377|375.8|376.3|375|174
1595593800000|2020-07-24 12:30:00|376.3|375|376.3|375|376.3|375|375.8|374.5|454
1595594100000|2020-07-24 12:35:00|376.5|375.3|376.5|375.3|377|375.8|376.3|375|154
1595594400000|2020-07-24 12:40:00|376.8|375.5|377.5|376.3|377.5|376.3|376.8|375.5|82
1595594700000|2020-07-24 12:45:00|377.8|376.5|377.5|376.3|377.8|376.5|377.3|376|88
1595595000000|2020-07-24 12:50:00|377.8|376.5|377.5|376.3|378|376.8|377.5|376.3|119
1595595300000|2020-07-24 12:55:00|377.3|376|377|375.8|377.3|376|377|375.8|57
1595595600000|2020-07-24 13:00:00|376.8|375.5|376.5|375.3|377|375.8|376|374.8|267
1595595900000|2020-07-24 13:05:00|376.8|375.5|376.5|375|377.3|375.8|376.3|375|66
1595596200000|2020-07-24 13:10:00|376.3|375.3|377|375.8|377|375.8|376|374.8|62
1595596500000|2020-07-24 13:15:00|377.3|376|376|374.8|377.3|376|375.8|374.5|111
1595596800000|2020-07-24 13:20:00|376.3|375|375.5|374.3|376.3|375|375|373.8|191
1595597100000|2020-07-24 13:25:00|375.8|374.5|375.5|374.3|375.8|374.5|375.3|374|66
1595597400000|2020-07-24 13:30:00|375.3|374|376|374.8|377|375.8|375.3|374|4476
1595597700000|2020-07-24 13:35:00|375.8|374.5|375.3|374|376|374.8|374.5|373.3|117
1595598000000|2020-07-24 13:40:00|375|373.8|375|373.8|375.3|374|374.5|373.3|74
1595598300000|2020-07-24 13:45:00|374.8|373.5|374.5|373.3|375.5|374.3|374.5|373.3|102
1595598600000|2020-07-24 13:50:00|374.8|373.5|374|372.8|374.8|373.5|374|372.8|108
1595598900000|2020-07-24 13:55:00|374.3|373|374.5|373.3|374.5|373.3|374|372.8|139
1595599200000|2020-07-24 14:00:00|374.3|373|375|373.8|375.3|374|374.3|373|305
1595599500000|2020-07-24 14:05:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|139
1595599800000|2020-07-24 14:10:00|374.8|373.5|374.3|373|375|373.8|374|372.8|190
1595600100000|2020-07-24 14:15:00|374|372.8|374.8|373.5|375|373.8|374|372.8|350
1595600400000|2020-07-24 14:20:00|374.5|373.3|375.5|374.3|375.8|374.3|374.5|373.3|142
1595600700000|2020-07-24 14:25:00|375.8|374.5|375.3|374|376|374.8|375|373.8|945
1595601000000|2020-07-24 14:30:00|375.5|374.3|375.3|374|375.8|374.5|374.8|373.5|125
1595601300000|2020-07-24 14:35:00|375.5|374.3|374.8|373.5|375.5|374.3|374.8|373.5|80
1595601600000|2020-07-24 14:40:00|375|373.8|376|374.8|376|374.8|375|373.8|199
1595601900000|2020-07-24 14:45:00|376.3|375|376.5|375.3|376.8|375.5|376|374.8|178
1595602200000|2020-07-24 14:50:00|376.3|375|376.3|375|377|375.8|376|374.8|620
1595602500000|2020-07-24 14:55:00|376.5|375.3|375.8|374.5|376.5|375.3|375.5|374.3|273
1595602800000|2020-07-24 15:00:00|376|374.8|375|373.8|376|374.8|375|373.8|347
1595603100000|2020-07-24 15:05:00|375.3|374|376.3|375|376.5|375.3|375|373.8|1392
1595603400000|2020-07-24 15:10:00|376.5|374.8|375.3|374|376.5|374.8|375.3|374|549
1595603700000|2020-07-24 15:15:00|375|373.8|375.5|374.3|375.8|374.5|374.8|373.5|258
1595604000000|2020-07-24 15:20:00|375.8|374.5|375|373.5|375.8|374.5|375|373.5|761
1595604300000|2020-07-24 15:25:00|374.8|373.8|375.3|374|375.5|374.3|374.8|373.5|427
1595604600000|2020-07-24 15:30:00|375.5|374.3|374.5|373.3|375.5|374.3|374.3|373|904
1595604900000|2020-07-24 15:35:00|374.3|373|374.8|373.5|375|373.8|374.3|373|387
1595605200000|2020-07-24 15:40:00|375|373.8|375.5|374|375.5|374.3|374.8|373.5|101
1595605500000|2020-07-24 15:45:00|375.8|374.3|375.8|374.5|376|374.8|375.3|374|415
1595605800000|2020-07-24 15:50:00|376|374.8|375.8|374.5|376.3|375|375.8|374.5|84
1595606100000|2020-07-24 15:55:00|376|374.3|375.3|374|376|374.5|375|373.8|69
1595606400000|2020-07-24 16:00:00|375|373.8|375|373.5|375.3|374|374.8|373.5|47
1595606700000|2020-07-24 16:05:00|374.8|373.3|374.8|373.5|374.8|373.5|374.3|373|98
1595607000000|2020-07-24 16:10:00|375|373.8|375|373.8|375.3|374|374.8|373.5|47
1595607300000|2020-07-24 16:15:00|375.3|374|374.5|373.3|375.3|374|374.3|373|101
1595607600000|2020-07-24 16:20:00|374.8|373.5|374.3|373|375|373.8|374.3|373|16
1595607900000|2020-07-24 16:25:00|374.5|373.3|375.5|374.3|375.8|374.3|374.5|373.3|182
1595608200000|2020-07-24 16:30:00|375.8|374.5|375.8|374.5|376|374.8|375.5|374.5|18
1595608500000|2020-07-24 16:35:00|376|374.8|375.3|374|376|374.8|375.3|374|40
1595608800000|2020-07-24 16:40:00|375.5|374.3|375.3|374|375.5|374.3|374.8|373.5|47
1595609100000|2020-07-24 16:45:00|375|373.8|375.3|374|375.3|374|375|373.8|70
1595609400000|2020-07-24 16:50:00|375|373.8|375.3|374|375.5|374.3|375|373.8|121
1595609700000|2020-07-24 16:55:00|375.5|374.3|375.5|374.3|375.5|374.3|375.3|374|19
1595610000000|2020-07-24 17:00:00|375.3|374|375.3|374|375.5|374.3|375|373.8|148
1595610300000|2020-07-24 17:05:00|375|373.8|374.8|373.5|375.3|374|374.8|373.5|32
1595610600000|2020-07-24 17:10:00|375|373.8|374.3|373|375|373.8|374.3|373|76
1595610900000|2020-07-24 17:15:00|374.5|373.3|374.5|373.3|374.8|373.5|374.3|373|87
1595611200000|2020-07-24 17:20:00|374.8|373.5|375|373.8|375.3|374|374.5|373.3|213
1595611500000|2020-07-24 17:25:00|375.3|374|375.3|374|375.5|374.3|375|373.8|125
1595611800000|2020-07-24 17:30:00|375|373.8|374.8|373.5|375.3|374|374.8|373.5|46
1595612100000|2020-07-24 17:35:00|375|373.8|375|373.8|375.3|374|374.8|373.5|5
1595612400000|2020-07-24 17:40:00|375.3|373.5|375.5|374.3|375.5|374.3|374.8|373.5|132
1595612700000|2020-07-24 17:45:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|69
1595613000000|2020-07-24 17:50:00|375.3|374|375.3|374|375.5|374.3|375.3|373.8|6
1595613300000|2020-07-24 17:55:00|375|373.8|375.3|374|375.3|374|375|373.8|48
1595613600000|2020-07-24 18:00:00|375|373.8|375.3|374|375.3|374|375|373.8|32
1595613900000|2020-07-24 18:05:00|375.5|374.3|376.3|375|376.8|375.5|375.5|374.3|85
1595614200000|2020-07-24 18:10:00|376|374.8|375.5|374.3|376|374.8|375.5|374|29
1595614500000|2020-07-24 18:15:00|375.8|374.5|374.8|373.5|375.8|374.5|374.8|373.5|61
1595614800000|2020-07-24 18:20:00|375|373.3|375.5|374.3|376|374.8|374.5|373.3|145
1595615100000|2020-07-24 18:25:00|375.8|374.5|376.5|375.3|376.8|375.5|375.5|374.5|388
1595615400000|2020-07-24 18:30:00|376.3|375|376.3|375|376.5|375.3|376|374.8|45
1595615700000|2020-07-24 18:35:00|376|374.8|376.5|375.3|376.5|375.3|376|374.8|30
1595616000000|2020-07-24 18:40:00|376.3|375|376.3|375|376.5|375.3|376.3|375|31
1595616300000|2020-07-24 18:45:00|376|374.8|376.3|375|376.3|375|376|374.8|32
1595616600000|2020-07-24 18:50:00|376.5|374.8|376.3|375|376.5|375.3|376.3|374.8|52
1595616900000|2020-07-24 18:55:00|376|374.8|376|374.8|376.3|375|376|374.8|14
1595617200000|2020-07-24 19:00:00|376.3|374.5|376.3|375|376.3|375|376.3|374.5|16
1595617500000|2020-07-24 19:05:00|376|374.8|376|374.8|376.3|375|376|374.5|9
1595617800000|2020-07-24 19:10:00|376.3||376||376.3||376||1
1595618100000|2020-07-24 19:15:00|375.8|374.5|375.8|374.5|375.8|374.5|375.8|374.5|0
1595618400000|2020-07-24 19:20:00|376|374.8|376|374.8|376|374.8|375.8|374.8|0
1595618700000|2020-07-24 19:25:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|0
1595619000000|2020-07-24 19:30:00|375.8|374.5|375.8|374.5|375.8|374.8|375.8|374.5|1
1595619300000|2020-07-24 19:35:00|376|374.8|376|374.8|376|374.8|376|374.5|4
1595619600000|2020-07-24 19:40:00|||||||||1
1595619900000|2020-07-24 19:45:00|376.3|374.5|376.3|374.8|376.3|374.8|376|374.5|30
1595620200000|2020-07-24 19:50:00|376|375|376|374.8|376.3|375|376|374.8|7
1595620500000|2020-07-24 19:55:00|376.3|375|376.3|374.8|376.3|375|376|374.8|6
1595620800000|2020-07-24 20:00:00|376|375|376.3|375|376.3|375|376|374.8|2
1595621100000|2020-07-24 20:05:00|376.5||376.5||376.5||376.5||9
1595621400000|2020-07-24 20:10:00|376.3|375.3|376.3|374.8|376.5|375.3|376.3|374.8|13
1595621700000|2020-07-24 20:15:00|376|374.5|375.8|374.5|376.3|374.8|375.8|374.5|4
1595622000000|2020-07-24 20:20:00|376|374.8|376|374.8|376|374.8|376|374.8|6
1595622300000|2020-07-24 20:25:00|376.3|375|376.3|375|376.3|375|376|374.8|3
1595622600000|2020-07-24 20:30:00|376.5||376.5||376.5||376.3||13
1595622900000|2020-07-24 20:35:00|376.3|375.3|376.5|375|376.5|375.3|376.3|375|3
1595623200000|2020-07-24 20:40:00|376.3||376.3||376.5||376.3||16
1595623500000|2020-07-24 20:45:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|17
1595623800000|2020-07-24 20:50:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|18
1595624100000|2020-07-24 20:55:00|376.8|375.5|377|375|377|375.5|376.5|375|8
1595811600000|2020-07-27 01:00:00|377|375.8|377.3|375.8|377.3|375.8|376.8|375.5|20
1595811900000|2020-07-27 01:05:00|377.5|376|377.3|375.8|377.5|376.3|377|375.8|17
1595812200000|2020-07-27 01:10:00|377|375.5|377|375.8|377.3|376|377|375.5|11
1595812500000|2020-07-27 01:15:00|377.3|376|377|375.8|377.3|376|377|375.5|11
1595812800000|2020-07-27 01:20:00|377.3|376|377|375.8|377.3|376|377|375.8|17
1595813100000|2020-07-27 01:25:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|5
1595813400000|2020-07-27 01:30:00|377.3|376|377|375.8|377.3|376|376.8|375.5|2
1595813700000|2020-07-27 01:35:00|377.3|376|377|375.8|377.3|376|377|375.8|1
1595814000000|2020-07-27 01:40:00|376.8|375.5|376|374.8|377|375.5|376|374.8|11
1595814300000|2020-07-27 01:45:00|376.3|374.5|376.3|375|376.3|375|376.3|374.5|14
1595814600000|2020-07-27 01:50:00|376.5|375.3|376.3|375|376.5|375.3|376.3|374.8|0
1595814900000|2020-07-27 01:55:00|376.5|375.3|376|374.8|376.5|375.3|376|374.8|110
1595815200000|2020-07-27 02:00:00|375.8|374.5|375.5|374.3|376|374.8|375.5|374|4
1595815500000|2020-07-27 02:05:00|375.8|374.5|375.5|374.3|375.8|374.5|375.5|374.3|5
1595815800000|2020-07-27 02:10:00||374||374||374.3||374|11
1595816100000|2020-07-27 02:15:00||374.3||374.3||374.3||374|0
1595816400000|2020-07-27 02:20:00|375.8|374|375.8|374.3|375.8|374.5|375.8|374|10
1595816700000|2020-07-27 02:25:00|375.5|374.5|375.8|374.3|375.8|374.5|375.5|374.3|0
1595817000000|2020-07-27 02:30:00|375.5|374.5|375.8|374.5|375.8|374.5|375.5|374.3|1
1595817300000|2020-07-27 02:35:00||374.3||374.5||374.5||374.3|2
1595817900000|2020-07-27 02:45:00|376|374.8|376|374.5|376.3|375|375.8|374.5|21
1595818200000|2020-07-27 02:50:00|376.3|374.8|376|374.8|376.3|374.8|376|374.5|0
1595818500000|2020-07-27 02:55:00|376.3|375|376|374.8|376.3|375|376|374.8|1
1595818800000|2020-07-27 03:00:00|376.3|375|376.3|375|376.3|375|376|374.8|0
1595819100000|2020-07-27 03:05:00|376|374.8|376.3|375|376.3|375|376|374.8|0
1595819400000|2020-07-27 03:10:00||374.8||375||375||374.8|1
1595819700000|2020-07-27 03:15:00|376|374.8|376.5|375|376.5|375|376|374.8|26
1595820000000|2020-07-27 03:20:00|376.3|375.3|376.8|375.3|376.8|375.3|376.3|375|141
1595820300000|2020-07-27 03:25:00|376.5|375.5|376.3|375|376.8|375.5|376.3|375|0
1595820600000|2020-07-27 03:30:00|376.5|375.3|376.8|375.3|376.8|375.5|376.5|375|0
1595820900000|2020-07-27 03:35:00|376.5|375.5|376.5|375.3|376.8|375.5|376.5|375|1
1595821200000|2020-07-27 03:40:00|376.8||376.5||376.8||376.5||97
1595821500000|2020-07-27 03:45:00|376.8|375|376.3|375|376.8|375|376.3|375|0
1595821800000|2020-07-27 03:50:00|376.5|375.3|376.5|375.3|376.5|375.3|376.5|375|3
1595822100000|2020-07-27 03:55:00|376.8||376.5||376.8||376.5||0
1595822400000|2020-07-27 04:00:00|376.8|375.5|376.8|375.5|376.8|375.5|376.8|375.5|0
1595822700000|2020-07-27 04:05:00|||||||||4
1595823300000|2020-07-27 04:15:00|377|375.8|377|375.8|377|375.8|376.8|375.8|4
1595823600000|2020-07-27 04:20:00|||||||||7
1595825700000|2020-07-27 04:55:00|||||||||1
1595826000000|2020-07-27 05:00:00|||||||||21
1595826300000|2020-07-27 05:05:00|376.8|375.5|376.8|375.5|376.8|375.5|376.8|375.3|22
1595826600000|2020-07-27 05:10:00|376.5|375.3|376.5|375.3|376.5|375.5|376.5|375.3|0
1595826900000|2020-07-27 05:15:00|376.8|375.5|376.8|375.5|376.8|375.5|376.8|375.5|9
1595827200000|2020-07-27 05:20:00|377|375.8|377|375.5|377|375.8|377|375.5|0
1595827500000|2020-07-27 05:25:00|376.8|375.8|377|375.5|377|375.8|376.8|375.5|0
1595827800000|2020-07-27 05:30:00||375.8||375.5||375.8||375.5|2
1595828100000|2020-07-27 05:35:00|376.8|375.3|376.8|375.3|376.8|375.3|376.8|375.3|0
1595828400000|2020-07-27 05:40:00||375.5||375.3||375.5||375.3|14
1595828700000|2020-07-27 05:45:00|377|375.5|376.8|375.3|377|375.8|376.5|375.3|83
1595829000000|2020-07-27 05:50:00|376.5|375|376.3|374.8|376.8|375|376.3|374.8|2
1595829300000|2020-07-27 05:55:00|376|375|376|374.5|376|375|375.5|374.3|20
1595829600000|2020-07-27 06:00:00|375.8|374.8|376.3|375|376.8|375.3|375.8|374.8|85
1595829900000|2020-07-27 06:05:00|376|374.8|375.8|374.5|376|374.8|375.5|374.3|19
1595830200000|2020-07-27 06:10:00|375.5|374.3|375.5|374.3|375.8|374.5|375.5|374|32
1595830500000|2020-07-27 06:15:00|375.8|374.5|375.8|374.5|376|374.5|375.5|374.3|15
1595830800000|2020-07-27 06:20:00|376|374.8|375.5|374.3|376|374.8|375.3|374|13
1595831100000|2020-07-27 06:25:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|6
1595831400000|2020-07-27 06:30:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|20
1595831700000|2020-07-27 06:35:00|375.3|374|375.3|374|375.5|374.3|375.3|374|25
1595832000000|2020-07-27 06:40:00|375.5|374.3|375.8|374.5|375.8|374.5|375.3|374|33
1595832300000|2020-07-27 06:45:00|375.5|374.3|375.5|374.3|375.8|374.5|375.5|374.3|20
1595832600000|2020-07-27 06:50:00|375.8|374.5|375.8|374.5|376|374.5|375.5|374.3|130
1595832900000|2020-07-27 06:55:00|376|374.8|375.8|374.5|376.3|375|375.8|374.5|350
1595833200000|2020-07-27 07:00:00|375.5|374.3|376|374.8|376.3|375|375.5|374.3|83
1595833500000|2020-07-27 07:05:00|375.8|374.5|375.8|374.5|376.3|375|375.8|374.5|17
1595833800000|2020-07-27 07:10:00|376|374.8|375.8|374.5|376|374.8|375.8|374.5|1
1595834100000|2020-07-27 07:15:00|375.5|374.3|375.8|374.5|376|374.8|375.5|374.3|38
1595834400000|2020-07-27 07:20:00|375.5|374.3|375.5|374|375.8|374.5|375.3|374|69
1595834700000|2020-07-27 07:25:00|375.3|373.8|374.5|373.3|375.3|374|374.5|373.3|245
1595835000000|2020-07-27 07:30:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|151
1595835300000|2020-07-27 07:35:00|374.3|373|374.3|373|374.3|373.3|373.8|372.5|125
1595835600000|2020-07-27 07:40:00|374.5|373.3|374.3|373|374.5|373.3|374|372.8|190
1595835900000|2020-07-27 07:45:00|374.5|373.3|374|372.8|374.5|373.3|374|372.8|565
1595836200000|2020-07-27 07:50:00|374.3|373|374.5|373.3|374.8|373.5|374.3|373|222
1595836500000|2020-07-27 07:55:00|374.3|373|374.5|373.3|374.5|373.3|374.3|373|184
1595836800000|2020-07-27 08:00:00|374.8|373.5|374.3|373|375|373.8|374|372.8|145
1595837100000|2020-07-27 08:05:00|374|372.8|374.5|373.3|374.5|373.3|374|372.8|38
1595837400000|2020-07-27 08:10:00|374.8|373.5|375.3|374|375.3|374|374.5|373.3|132
1595837700000|2020-07-27 08:15:00|375.5|374.3|375|373.8|375.5|374.3|375|373.8|42
1595838000000|2020-07-27 08:20:00|374.8|373.5|374.5|373.3|375|373.8|374.3|373|344
1595838300000|2020-07-27 08:25:00|374.8|373.5|374.5|373.3|375|373.8|374|372.8|230
1595838600000|2020-07-27 08:30:00|374.8|373.5|374.3|373|374.8|373.5|374|372.8|537
1595838900000|2020-07-27 08:35:00|374.5|373.3|374|372.8|374.5|373.3|373.8|372.5|507
1595839200000|2020-07-27 08:40:00|373.8|372.5|373.8|372.5|374|372.8|373.8|372.5|103
1595839500000|2020-07-27 08:45:00|374|372.8|373|371.8|374|372.8|372.8|371.5|352
1595839800000|2020-07-27 08:50:00|373.3|372|373.3|372|373.3|372|373|371.8|118
1595840100000|2020-07-27 08:55:00|373|371.8|373|371.8|373|371.8|372.8|371.5|144
1595840400000|2020-07-27 09:00:00|373.3|372|373|371.8|373.5|372.3|372.8|371.5|78
1595840700000|2020-07-27 09:05:00|372.8|371.5|373|371.8|373.3|372|372.8|371.5|37
1595841000000|2020-07-27 09:10:00|373.3|372|373.5|372.3|373.8|372.3|373.3|372|20
1595841300000|2020-07-27 09:15:00|373.8|372.5|374|372.8|374|372.8|373.5|372.3|96
1595841600000|2020-07-27 09:20:00|374.3|373|374.5|373.3|374.5|373.3|374.3|373|343
1595841900000|2020-07-27 09:25:00|374.3|373|375|373.8|375|373.8|374.3|373|71
1595842200000|2020-07-27 09:30:00|374.8|373.5|375.5|374.3|375.8|374.5|374.8|373.5|149
1595842500000|2020-07-27 09:35:00|375.3|374|375|373.8|375.3|374|374.8|373.3|211
1595842800000|2020-07-27 09:40:00|375.3|374|375.5|374.3|375.5|374.3|375|373.8|131
1595843100000|2020-07-27 09:45:00|375.3|374|374.8|373.5|375.5|374.3|374.8|373.5|49
1595843400000|2020-07-27 09:50:00|374.5|373.3|374.8|373.5|375|373.8|374.3|373|125
1595843700000|2020-07-27 09:55:00|374.5|373.3|374.5|373.3|374.8|373.5|374.5|373.3|160
1595844000000|2020-07-27 10:00:00|374.8|373.5|374.5|373.3|374.8|373.5|374.5|373.3|22
1595844300000|2020-07-27 10:05:00|374.3|373|374.3|373|374.3|373|374|372.8|42
1595844600000|2020-07-27 10:10:00|374|372.8|374.3|373|374.3|373|374|372.5|139
1595844900000|2020-07-27 10:15:00|374|372.8|374.5|373.3|374.5|373.3|374|372.8|74
1595845200000|2020-07-27 10:20:00|374.8|373.5|375|373.8|375|373.8|374.5|373.3|34
1595845500000|2020-07-27 10:25:00|375.3|374|376.5|375.3|376.5|375.3|375.3|373.8|101
1595845800000|2020-07-27 10:30:00|376.8|375.5|376.5|375|376.8|375.5|376.3|375|101
1595846100000|2020-07-27 10:35:00|376.3|375.3|376.5|375.3|376.5|375.3|376.3|375|86
1595846400000|2020-07-27 10:40:00|376.3|375|376.3|375|376.5|375.3|376|374.8|65
1595846700000|2020-07-27 10:45:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|81
1595847000000|2020-07-27 10:50:00|376.8|375.5|376.5|375.3|376.8|375.5|376.3|375|71
1595847300000|2020-07-27 10:55:00|376.3|375|376.5|375.3|376.5|375.3|376|374.8|81
1595847600000|2020-07-27 11:00:00|376.3|375|376|374.8|376.8|375.5|376|374.8|35
1595847900000|2020-07-27 11:05:00|376.3|375|376.3|375|376.5|375.3|376.3|374.8|15
1595848200000|2020-07-27 11:10:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|168
1595848500000|2020-07-27 11:15:00|376.3|375|377.3|376|377.3|376|376.3|375|444
1595848800000|2020-07-27 11:20:00|377|375.8|376.8|375.5|377|375.8|376.5|375.3|80
1595849100000|2020-07-27 11:25:00|376.5|375.3|376.8|375.3|376.8|375.5|376.5|375.3|7
1595849400000|2020-07-27 11:30:00|377|375.5|377|375.8|377|375.8|376.8|375.3|53
1595849700000|2020-07-27 11:35:00|377.3|376|377.3|376|377.3|376|376.8|375.5|18
1595850000000|2020-07-27 11:40:00|377|375.8|377|375.8|377.3|376|377|375.8|11
1595850300000|2020-07-27 11:45:00|377.3|376|377.3|376|377.5|376.3|377|375.8|40
1595850600000|2020-07-27 11:50:00|377.5|376.3|378|376.8|378|376.8|377.5|376.3|64
1595850900000|2020-07-27 11:55:00|378.3|377|378.3|377|378.3|377|378|376.8|91
1595851200000|2020-07-27 12:00:00|378.5|377.3|378.3|377|378.5|377.3|378|376.8|54
1595851500000|2020-07-27 12:05:00|378.5|377.3|378.8|377.5|379|377.8|378.5|377.3|229
1595851800000|2020-07-27 12:10:00|379|377.8|378.8|377.5|379.3|378|378.8|377.5|97
1595852100000|2020-07-27 12:15:00|379|377.8|378.8|377.5|379|377.8|378.8|377.5|65
1595852400000|2020-07-27 12:20:00|379|377.8|378.8|377.5|379|377.8|378.5|377.3|68
1595852700000|2020-07-27 12:25:00|378.5|377.3|378.8|377.5|378.8|377.5|378.5|377.3|17
1595853000000|2020-07-27 12:30:00|378.5|377.3|377.8|376.5|378.8|377.5|377.8|376.5|366
1595853300000|2020-07-27 12:35:00|378|376.8|378|376.8|378|376.8|378|376.8|51
1595853600000|2020-07-27 12:40:00|378.3|377|378.3|377|378.5|377.3|378.3|377|97
1595853900000|2020-07-27 12:45:00|378|376.8|378|376.8|378.3|377|377.5|376.3|151
1595854200000|2020-07-27 12:50:00|377.8|376.5|378.3|377|378.5|377.3|377.8|376.5|102
1595854500000|2020-07-27 12:55:00|378|376.8|378.5|377.3|378.8|377.5|378|376.8|43
1595854800000|2020-07-27 13:00:00|378.3|377|377.5|376.3|378.3|377|377.3|376|258
1595855100000|2020-07-27 13:05:00|377.3|376|374.3|373|377.5|376|374.3|373|1858
1595855400000|2020-07-27 13:10:00|374.5|373.3|374.8|373.5|375.3|374|374.5|373.3|146
1595855700000|2020-07-27 13:15:00|374.5|373.3|374.8|373.5|375|373.8|374.3|373|102
1595856000000|2020-07-27 13:20:00|374.5|373.3|375.3|374|375.5|374.3|374.5|373.3|147
1595856300000|2020-07-27 13:25:00|375.5|373.8|375.3|374|375.5|374.3|375.3|373.8|71
1595856600000|2020-07-27 13:30:00|375|373.8|374.3|373|375.5|374.3|373.8|372.5|228
1595856900000|2020-07-27 13:35:00|374.5|373.3|373|371.8|374.8|373.3|373|371.8|162
1595857200000|2020-07-27 13:40:00|372.8|371.5|373|371.8|373.5|372.3|372.5|371.3|199
1595857500000|2020-07-27 13:45:00|373.3|371.5|373.8|372.3|373.8|372.5|372.5|371.3|299
1595857800000|2020-07-27 13:50:00|373.5|372|373.8|372.5|374|372.8|373.3|372|56
1595858100000|2020-07-27 13:55:00|373.5|372.3|373.3|372|374|372.8|373.3|372|148
1595858400000|2020-07-27 14:00:00|373|371.8|371.3|370|373|371.8|371|369.8|771
1595858700000|2020-07-27 14:05:00|371|369.8|371.3|370|371.8|370.5|370.8|369.5|272
1595859000000|2020-07-27 14:10:00|371.5|370.3|371.8|370.5|372.5|371.3|371|369.8|1160
1595859300000|2020-07-27 14:15:00|371.5|370.3|372|370.8|372.8|371.5|371.5|370.3|311
1595859600000|2020-07-27 14:20:00|371.8|370.5|372.5|371.3|373.3|372|371.8|370.5|292
1595859900000|2020-07-27 14:25:00|372.3|371|372.5|371.3|372.5|371.3|372|370.8|93
1595860200000|2020-07-27 14:30:00|372.3|371|371.8|370.5|373|371.5|371.8|370.5|1222
1595860500000|2020-07-27 14:35:00|371.5|370.3|373|371.8|373.3|372|371.3|370|107
1595860800000|2020-07-27 14:40:00|372.8|371.5|372.3|370.8|372.8|371.8|372|370.5|66
1595861100000|2020-07-27 14:45:00|372|371|372.3|371|372.5|371.3|371.8|370.5|179
1595861400000|2020-07-27 14:50:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|236
1595861700000|2020-07-27 14:55:00|371.8|370.5|371.5|370.3|372.3|371|371.5|370.3|264
1595862000000|2020-07-27 15:00:00|371.3|370|371|369.8|372|370.8|371|369.8|5355
1595862300000|2020-07-27 15:05:00|371.3|370|371|369.8|371.8|370.5|371|369.8|192
1595862600000|2020-07-27 15:10:00|370.8|369.5|371.5|370.3|371.5|370.3|370.8|369.5|159
1595862900000|2020-07-27 15:15:00|371.8|370.5|372|370.8|372.3|371|371.3|370|294
1595863200000|2020-07-27 15:20:00|371.8|370.5|371|369.8|371.8|370.5|371|369.5|507
1595863500000|2020-07-27 15:25:00|370.8|369.5|371.5|370.3|371.5|370.3|370.5|369.3|1370
1595863800000|2020-07-27 15:30:00|371.3|370|371.3|370|371.5|370.3|370.8|369.5|245
1595864100000|2020-07-27 15:35:00|371|369.8|371.5|370.3|371.5|370.3|370.5|369.3|275
1595864400000|2020-07-27 15:40:00|371.8|370.5|371.5|370|372.3|371|371.3|370|116
1595864700000|2020-07-27 15:45:00|371.3|370.3|371.5|370.3|371.8|370.5|371.3|370|185
1595865000000|2020-07-27 15:50:00|371.8|370.5|371.3|369.8|371.8|370.5|371|369.8|52
1595865300000|2020-07-27 15:55:00|371|370|371.3|369.8|371.3|370|370.8|369.5|48
1595865600000|2020-07-27 16:00:00|371|370|371.5|370.3|371.8|370.5|371|369.8|76
1595865900000|2020-07-27 16:05:00|371.3|370|371.5|370.3|371.8|370.5|371.3|369.8|204
1595866200000|2020-07-27 16:10:00|371.8|370.5|371.8|370.5|372|370.8|371.8|370.5|76
1595866500000|2020-07-27 16:15:00|372|370.8|372.5|371.3|372.5|371.3|371.8|370.5|108
1595866800000|2020-07-27 16:20:00|372.8|371.5|372.5|371.3|372.8|371.5|372.3|371|114
1595867100000|2020-07-27 16:25:00|372.8|371|372.8|371.5|373|371.8|372.3|371|751
1595867400000|2020-07-27 16:30:00|373|371.8|373.3|372|373.5|372.3|372.8|371.5|236
1595867700000|2020-07-27 16:35:00|373.5|372.3|373.8|372.3|373.8|372.5|373.3|372|307
1595868000000|2020-07-27 16:40:00|373.5|372.5|373.5|372.3|374|372.8|373.3|372|7
1595868300000|2020-07-27 16:45:00|373.8|372.5|373.8|372.5|373.8|372.5|373.3|372|5
1595868600000|2020-07-27 16:50:00|374|372.8|374.3|373|374.8|373.5|374|372.8|32
1595868900000|2020-07-27 16:55:00|374.5|373.3|374.5|373.3|374.8|373.5|374.3|373|27
1595869200000|2020-07-27 17:00:00|374.8|373|374.8|373.5|375|373.5|374.5|373|86
1595869500000|2020-07-27 17:05:00|375|373.8|375|373.8|375.3|374|375|373.5|48
1595869800000|2020-07-27 17:10:00|375.3|374|375.8|374.5|375.8|374.5|375.3|374|126
1595870100000|2020-07-27 17:15:00|376|374.3|376|374.8|376.3|375|375.8|374.3|26
1595870400000|2020-07-27 17:20:00|376.3|375|376.3|375|376.3|375|376|374.8|10
1595870700000|2020-07-27 17:25:00|376|374.8|377|375.8|377|375.8|376|374.8|369
1595871000000|2020-07-27 17:30:00|377.3|376|378.5|377.3|378.5|377.3|377.3|376|209
1595871300000|2020-07-27 17:35:00|378.8|377.5|378.3|377|378.8|377.5|378.3|377|76
1595871600000|2020-07-27 17:40:00|378.5|377.3|378|376.5|378.8|377.5|377.5|376.3|195
1595871900000|2020-07-27 17:45:00|378.3|376.8|378.5|377.3|378.5|377.3|378|376.5|125
1595872200000|2020-07-27 17:50:00|378.3|377|377.5|376.3|378.3|377.3|377.5|376.3|94
1595872500000|2020-07-27 17:55:00|377.3|376|377.8|376.5|377.8|376.5|377.3|376|44
1595872800000|2020-07-27 18:00:00|378|376.8|378|376.8|378.3|377|377.8|376.5|225
1595873100000|2020-07-27 18:05:00|378.3|377|378|376.8|378.5|377.3|378|376.5|235
1595873400000|2020-07-27 18:10:00|378.3|376.5|377|375.8|378.3|376.8|377|375.8|171
1595873700000|2020-07-27 18:15:00|377.3|376|376|374.8|377.3|376|375.8|374.5|324
1595874000000|2020-07-27 18:20:00|375.8|374.5|376.3|375|376.8|375.3|375.3|374|510
1595874300000|2020-07-27 18:25:00|376|374.8|376.8|375.3|377.3|376|375.5|374|2813
1595874600000|2020-07-27 18:30:00|377|375.5|376.8|375.5|377|375.8|376.5|375|21
1595874900000|2020-07-27 18:35:00|377|375.3|377.3|375.8|377.3|375.8|376.8|375.3|47
1595875200000|2020-07-27 18:40:00|377|376|377.3|376|377.3|376|377|376|1
1595875500000|2020-07-27 18:45:00|377|375.8|377|375.8|377.3|376|377|375.8|19
1595875800000|2020-07-27 18:50:00|377.3|376|377|375.5|377.3|376|377|375.5|9
1595876100000|2020-07-27 18:55:00|376.8|375.8|377|375.8|377|375.8|376.8|375.5|2
1595876400000|2020-07-27 19:00:00|376.8|375.5|377|375.8|377.3|376|376.8|375.5|2
1595876700000|2020-07-27 19:05:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|0
1595877000000|2020-07-27 19:10:00|377|375.8|377|375.8|377|375.8|376.8|375.5|0
1595877300000|2020-07-27 19:15:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|0
1595877600000|2020-07-27 19:20:00||375.5||375.8||375.8||375.5|0
1595877900000|2020-07-27 19:25:00|376.8|375.5|377|375.5|377|375.8|376.8|375.5|11
1595878200000|2020-07-27 19:30:00|377.3|375.8|377|375.8|377.3|376|377|375.5|49
1595878500000|2020-07-27 19:35:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|2
1595878800000|2020-07-27 19:40:00|376.8|375.5|376.8|375.3|377|375.8|376.8|375.3|0
1595879100000|2020-07-27 19:45:00|376.5|375.5|376.5|375.3|376.8|375.5|376.5|375.3|9
1595879400000|2020-07-27 19:50:00|376.3|375|376.5|375|376.5|375.3|376.3|375|788
1595879700000|2020-07-27 19:55:00|376.3|375.3|376.5|375|376.5|375.3|376.3|375|7
1595880000000|2020-07-27 20:00:00|376.3|375.3|376.5|375.3|376.5|375.3|376.3|375|0
1595880300000|2020-07-27 20:05:00|||||||||6
1595880600000|2020-07-27 20:10:00|376.3|375|376.5|375.3|376.5|375.3|376.3|375|19
1595881200000|2020-07-27 20:20:00|||||||||8
1595881500000|2020-07-27 20:25:00|376.8|375.5|377.3|376|377.3|376|376.8|375.5|170
1595881800000|2020-07-27 20:30:00|377|375.8|377|375.8|377.3|376|377|375.8|9
1595882100000|2020-07-27 20:35:00|377.3|376|377.3|376|377.3|376|377|376|0
1595882400000|2020-07-27 20:40:00|377|375.8|377|375.8|377.3|376|377|375.8|3
1595882700000|2020-07-27 20:45:00|376.8|375.5|377.3|376|377.3|376|376.8|375.5|29
1595883000000|2020-07-27 20:50:00|377.5|375.8|377.3|376|377.5|376.3|377.3|375.8|5
1595883300000|2020-07-27 20:55:00|377.5|375.8|377.3|375.8|377.5|376|377.3|375.8|12
1595883600000|2020-07-27 21:00:00||376||375.8||376||375.8|10
1595884200000|2020-07-27 21:10:00|377.5||377.5||377.5||377.5||0
1595884500000|2020-07-27 21:15:00|377.3||377.3||377.3||377.3||0
1595884800000|2020-07-27 21:20:00|376.8|375.5|376.8|375.3|377.3|375.5|376.8|375.3|0
1595885100000|2020-07-27 21:25:00|377.3||377.3||377.3||377.3||0
1595898000000|2020-07-28 01:00:00|378|376.5|378|376.8|378.3|376.8|378|376.5|0
1595898300000|2020-07-28 01:05:00|378.3|376.5|378.3|377|378.3|377|378.3|376.5|111
1595898600000|2020-07-28 01:10:00|||||||||48
1595898900000|2020-07-28 01:15:00|||||||||45
1595899200000|2020-07-28 01:20:00|||||||||146
1595899500000|2020-07-28 01:25:00|378|376.8|378|376.8|378.3|377|378|376.8|20
1595899800000|2020-07-28 01:30:00|377.8|376.5|377.8|376.3|378|376.8|377.5|376.3|26
1595900100000|2020-07-28 01:35:00|377.5|376.5|378|376.5|378|376.8|377.5|376.3|6
1595900400000|2020-07-28 01:40:00|378.3|376.8|378.3|376.8|378.3|376.8|378.3|376.8|0
1595900700000|2020-07-28 01:45:00|378|376.5|378|376.5|378|376.8|377.8|376.3|0
1595901000000|2020-07-28 01:50:00|377.8|376.8|378|376.5|378|376.8|377.8|376.5|0
1595901300000|2020-07-28 01:55:00|377.8|376.3|377.8|376.3|378|376.3|377.5|376.3|0
1595901600000|2020-07-28 02:00:00|378|376.5|377.5|376.3|378|376.8|377.5|376.3|0
1595901900000|2020-07-28 02:05:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376.3|0
1595902200000|2020-07-28 02:10:00|377.8|376.5|378|376.5|378|376.5|377.5|376.3|0
1595902500000|2020-07-28 02:15:00|377.8|376.3|377.8|376.5|378|376.5|377.8|376.3|1
1595902800000|2020-07-28 02:20:00|377.5|376.3|377.3|376|377.8|376.3|377.3|375.8|0
1595903100000|2020-07-28 02:25:00|377.5|376.3|377.8|376.3|377.8|376.5|377.5|376|5
1595903400000|2020-07-28 02:30:00|378|376.5|378|376.5|378|376.8|377.8|376.3|0
1595903700000|2020-07-28 02:35:00|377.8|376.3|377.8|376.3|378|376.5|377.5|376.3|3
1595904000000|2020-07-28 02:40:00|377.5|376|377.3|376|377.8|376|377.3|375.8|1
1595904300000|2020-07-28 02:45:00|377.5|375.8|377.5|376.3|377.5|376.3|377.5|375.8|0
1595904600000|2020-07-28 02:50:00||376||376||376.3||376|2
1595904900000|2020-07-28 02:55:00|377.3|376.3|377.3|376|377.5|376.3|377.3|375.8|0
1595905200000|2020-07-28 03:00:00|377.5|375.8|376.8|375.5|377.5|376|376.5|375.3|6
1595905500000|2020-07-28 03:05:00|376.5|375.3|376.3|375|376.8|375.5|376.3|375|2
1595905800000|2020-07-28 03:10:00|376.5|375.3|376.8|375.3|376.8|375.5|376.3|375.3|5
1595906100000|2020-07-28 03:15:00|376.5|375|376.8|375.3|376.8|375.3|376.3|375|0
1595906400000|2020-07-28 03:20:00|376.5|375|376.5|375|376.5|375.3|376.5|375|1
1595906700000|2020-07-28 03:25:00||375.3||375||375.3||375|0
1595907000000|2020-07-28 03:30:00|376.3|375.3|376.5|375.3|376.5|375.3|376.3|375|15
1595907600000|2020-07-28 03:40:00|376.3|375|376.3|375|376.3|375|376.3|375|7
1595907900000|2020-07-28 03:45:00|376.5|375.3|376.5|375|376.5|375.3|376.3|375|3
1595908200000|2020-07-28 03:50:00|376.3|375.3|376|374.8|376.5|375.3|376|374.8|5
1595908500000|2020-07-28 03:55:00|376.3|375|376.3|375|376.3|375|376|374.8|0
1595908800000|2020-07-28 04:00:00|||||||||2
1595909100000|2020-07-28 04:05:00||374.8||375||375||374.8|0
1595909400000|2020-07-28 04:10:00|376|374.8|375.8|374.5|376.3|374.8|375.8|374.5|2
1595909700000|2020-07-28 04:15:00|376|374.8|376|374.5|376|374.8|375.8|374.5|0
1595910000000|2020-07-28 04:20:00|376.3|374.8|376|374.8|376.3|374.8|376|374.8|0
1595910300000|2020-07-28 04:25:00|376.3|375|376.3|375|376.3|375|376.3|375|0
1595910600000|2020-07-28 04:30:00|376.5|375.3|376.8|375.3|376.8|375.5|376.5|375.3|6
1595910900000|2020-07-28 04:35:00|376.5||376.5||376.8||376.5||0
1595911200000|2020-07-28 04:40:00|376.8|375|376|374.8|376.8|375|376|374.8|8
1595911500000|2020-07-28 04:45:00|376.3|375|376.3|375|376.3|375|376.3|375|2
1595911800000|2020-07-28 04:50:00|376.5|375.3|376.8|375.5|376.8|375.5|376.3|375.3|0
1595912100000|2020-07-28 04:55:00|376.5|375.3|376.5|375.3|376.5|375.3|376.5|375.3|25
1595912400000|2020-07-28 05:00:00|376.3|375|376.3|375|376.5|375.3|376.3|375|2
1595912700000|2020-07-28 05:05:00|376|374.8|376.3|374.8|376.3|374.8|376|374.8|9
1595913000000|2020-07-28 05:10:00|376|375|376.3|374.8|376.3|375|376|374.8|0
1595913300000|2020-07-28 05:15:00|376|375|376.3|375|376.3|375|376|374.8|2
1595913600000|2020-07-28 05:20:00|376.5|375.3|376.3|375|376.5|375.3|376.3|374.8|3
1595913900000|2020-07-28 05:25:00||374.8||374.8||375||374.8|1
1595914200000|2020-07-28 05:30:00|376|374.5|375.8|374.5|376|374.8|375.5|374.3|2
1595914500000|2020-07-28 05:35:00|376|374.3|375.8|374.3|376|374.5|375.8|374.3|1
1595914800000|2020-07-28 05:40:00|375.5|374.5|375.8|374.3|375.8|374.5|375.5|374.3|1
1595915100000|2020-07-28 05:45:00|375.5|374.5|375.8|374.5|375.8|374.5|375.5|374.3|29
1595915400000|2020-07-28 05:50:00||374.3||374.5||374.5||374.3|0
1595915700000|2020-07-28 05:55:00|376|374.8|376.3|374.8|376.3|374.8|376|374.8|1
1595916000000|2020-07-28 06:00:00|376|375|376.3|375|376.3|375|376|374.8|4
1595916300000|2020-07-28 06:05:00|376.5|374.8|376.5|375|376.5|375.3|376.5|374.8|18
1595916600000|2020-07-28 06:10:00|376.3|374.8|376.3|374.8|376.3|375|376|374.8|3
1595916900000|2020-07-28 06:15:00|376|375|376|374.5|376|375|375.8|374.5|5
1595917200000|2020-07-28 06:20:00|375.8|374.8|375.8|374.5|375.8|374.8|375.8|374.3|6
1595917500000|2020-07-28 06:25:00|375.5|374.3|375.8|374.5|375.8|374.5|375.5|374.3|11
1595917800000|2020-07-28 06:30:00|376|374.8|376.3|375|376.3|375|375.8|374.5|63
1595918100000|2020-07-28 06:35:00|376.5|375.3|376.3|374.8|376.5|375.3|376|374.8|30
1595918400000|2020-07-28 06:40:00|376|375|376.3|375|376.3|375|376|374.8|23
1595918700000|2020-07-28 06:45:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|21
1595919000000|2020-07-28 06:50:00|376.8|375.5|377|375.8|377.3|376|376.8|375.5|22
1595919300000|2020-07-28 06:55:00|376.8|375.5|377|375.8|377.5|376|376.8|375.5|6
1595919600000|2020-07-28 07:00:00|376.8|375.5|377.8|376.3|377.8|376.5|376.8|375.5|42
1595919900000|2020-07-28 07:05:00|378|376.5|378.3|377|378.5|377.3|377.8|376.5|79
1595920200000|2020-07-28 07:10:00|378.5|377.3|378.5|377|379|377.5|378.3|377|62
1595920500000|2020-07-28 07:15:00|378.3|377.3|378.5|377|378.8|377.5|378.3|377|48
1595920800000|2020-07-28 07:20:00|378.3|377.3|378.3|377|378.8|377.5|378|376.8|91
1595921100000|2020-07-28 07:25:00|378.5|376.8|377.8|376.5|378.5|377|377.5|376.3|160
1595921400000|2020-07-28 07:30:00|377.5|376.3|377|375.8|377.5|376.3|376.5|375.3|253
1595921700000|2020-07-28 07:35:00|376.8|375.5|376.8|375.5|377.3|376|376.5|375.3|110
1595922000000|2020-07-28 07:40:00|376.5|375.3|377.5|376.3|377.5|376.3|376.5|375.3|70
1595922300000|2020-07-28 07:45:00|377.3|376|376.8|375.5|377.5|376.3|376.5|375.3|256
1595922600000|2020-07-28 07:50:00|376.5|375.3|376.3|375|376.8|375.5|376|374.8|318
1595922900000|2020-07-28 07:55:00|376|374.8|375.8|374.5|376|374.8|375.5|374.3|504
1595923200000|2020-07-28 08:00:00|375.5|374.3|376|374.5|376|374.8|375.5|374.3|178
1595923500000|2020-07-28 08:05:00|375.8|374.8|375.8|374.5|376|374.8|375.3|374|154
1595923800000|2020-07-28 08:10:00|375.5|374.3|375.3|374|375.8|374.3|375|373.8|236
1595924100000|2020-07-28 08:15:00|375.5|374.3|375.3|374|375.8|374.5|375.3|374|238
1595924400000|2020-07-28 08:20:00|375.5|373.8|375.3|374|375.5|374|374.8|373.5|102
1595924700000|2020-07-28 08:25:00|375.5|374.3|375.8|374.5|376|374.8|375.3|374|188
1595925000000|2020-07-28 08:30:00|375.5|374.3|376.5|375.3|376.8|375.5|375.5|374.3|378
1595925300000|2020-07-28 08:35:00|376.8|375.5|376.3|375|376.8|375.5|376.3|374.8|639
1595925600000|2020-07-28 08:40:00|376.5|375.3|376.5|375.3|377|375.8|376.5|375|3189
1595925900000|2020-07-28 08:45:00|376.8|375|376.5|375.3|377|375.8|376.5|375|101
1595926200000|2020-07-28 08:50:00|376.8|375.5|376.3|375|377|375.8|376.3|374.8|236
1595926500000|2020-07-28 08:55:00|376.5|375.3|376.8|375.5|376.8|375.5|376|374.8|58
1595926800000|2020-07-28 09:00:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|52
1595927100000|2020-07-28 09:05:00|376.5|375.3|375.5|374.3|376.5|375.3|375.5|374.3|1238
1595927400000|2020-07-28 09:10:00|375.8|374.5|375.8|374.5|376|374.5|375|373.8|2815
1595927700000|2020-07-28 09:15:00|376|374.8|375.3|374|376.3|375|375.3|373.8|247
1595928000000|2020-07-28 09:20:00|375.5|374.3|375|373.8|375.5|374.3|374.5|373.3|88
1595928300000|2020-07-28 09:25:00|375.3|374|375.5|374.3|375.8|374.5|375|373.8|111
1595928600000|2020-07-28 09:30:00|375.8|374.5|376.3|375|376.5|375.3|375.5|374.3|2252
1595928900000|2020-07-28 09:35:00|376.5|375.3|376.3|375|376.8|375.5|376.3|375|521
1595929200000|2020-07-28 09:40:00|376|374.8|375.8|374.5|376|375|375.5|374.3|288
1595929500000|2020-07-28 09:45:00|375.5|374.3|375.3|374|375.8|374.5|375.3|374|188
1595929800000|2020-07-28 09:50:00|375|373.8|374.3|373|375|374|374.3|373|88
1595930100000|2020-07-28 09:55:00|374|372.8|374.3|373|374.3|373|373.8|372.5|107
1595930400000|2020-07-28 10:00:00|374|372.8|374.5|373.3|374.8|373.5|374|372.8|189
1595930700000|2020-07-28 10:05:00|374.3|373|373.5|372.3|374.5|373.3|373.5|372.3|245
1595931000000|2020-07-28 10:10:00|373.3|372|374|372.8|374|372.8|373.3|372|142
1595931300000|2020-07-28 10:15:00|373.8|372.5|374|372.8|374|372.8|373.5|372.3|125
1595931600000|2020-07-28 10:20:00|374.3|373|374.5|373.3|374.8|373.5|374|372.8|97
1595931900000|2020-07-28 10:25:00|374.3|373|374.5|373|374.5|373.3|374|372.8|66
1595932200000|2020-07-28 10:30:00|374.3|373.3|374.5|373.3|374.5|373.3|374.3|373|91
1595932500000|2020-07-28 10:35:00|374.3|373|374.8|373.5|374.8|373.5|374.3|373|90
1595932800000|2020-07-28 10:40:00|375|373.3|374.8|373.5|375|373.8|374.8|373.3|43
1595933100000|2020-07-28 10:45:00|375|373.8|375|373.8|375|373.8|374.8|373.8|10
1595933400000|2020-07-28 10:50:00|375.3|374|375.3|374|375.3|374|375|373.8|90
1595933700000|2020-07-28 10:55:00|375|373.8|375.5|374|375.5|374.3|375|373.8|102
1595934000000|2020-07-28 11:00:00|375.3|374.3|375.5|374.3|375.8|374.5|375.3|374|77
1595934300000|2020-07-28 11:05:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|72
1595934600000|2020-07-28 11:10:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|42
1595934900000|2020-07-28 11:15:00|375.8|374.5|375.5|374.3|376|374.5|375.5|374|13
1595935200000|2020-07-28 11:20:00|375.3|374|375.5|374.3|375.8|374.3|375.3|374|34
1595935500000|2020-07-28 11:25:00|375.8|374.5|375.5|374.3|375.8|374.5|375.5|374.3|293
1595935800000|2020-07-28 11:30:00|375.3|374|374.8|373.5|375.3|374|374.8|373.5|121
1595936100000|2020-07-28 11:35:00|374.5|373.3|374|372.8|374.5|373.3|373.8|372.5|85
1595936400000|2020-07-28 11:40:00|373.8|372.5|374|372.8|374|372.8|373.8|372.5|112
1595936700000|2020-07-28 11:45:00|373.8|372.5|373.3|372|373.8|372.5|373.3|371.8|443
1595937000000|2020-07-28 11:50:00|373.5|372.3|373.8|372.5|374|372.8|373.3|372|43
1595937300000|2020-07-28 11:55:00|374|372.3|373.8|372.5|374|372.8|373.8|372.3|133
1595937600000|2020-07-28 12:00:00|374|372.8|374|372.8|374|372.8|373.3|372|154
1595937900000|2020-07-28 12:05:00|373.8|372.5|374.8|373.3|374.8|373.5|373.3|372|57
1595938200000|2020-07-28 12:10:00|374.5|373.5|374.5|373.3|374.8|373.5|374.3|373|37
1595938500000|2020-07-28 12:15:00|374.3|373|374.5|373.3|374.5|373.3|374.3|373|63
1595938800000|2020-07-28 12:20:00|374.3|373|374.3|373|374.3|373|374|372.8|46
1595939100000|2020-07-28 12:25:00|374|372.8|374.3|373|374.3|373|374|372.8|56
1595939400000|2020-07-28 12:30:00|374.5|373.3|374.3|373|374.5|373.3|374.3|373|30
1595939700000|2020-07-28 12:35:00|374|372.8|373.8|372.5|374|372.8|373.8|372.5|53
1595940000000|2020-07-28 12:40:00|374|372.8|374.5|373|374.5|373.3|374|372.8|57
1595940300000|2020-07-28 12:45:00|374.3|373.3|373.5|372.3|374.5|373.3|373.5|372.3|63
1595940600000|2020-07-28 12:50:00|373.3|372|374|372.8|374.3|373|373.3|372|836
1595940900000|2020-07-28 12:55:00|373.8|372.5|374|372.8|374|372.8|373.5|372|861
1595941200000|2020-07-28 13:00:00|373.8|372.5|372.8|371.5|374.3|373|372.8|371.5|118
1595941500000|2020-07-28 13:05:00|373|371.8|373.8|372.5|373.8|372.5|372.5|371.3|769
1595941800000|2020-07-28 13:10:00|373.5|372.3|373.3|372|373.8|372.5|373|371.8|75
1595942100000|2020-07-28 13:15:00|373.5|372.3|373.5|372.3|373.5|372.3|372.8|371.5|85
1595942400000|2020-07-28 13:20:00|373.3|372|373|371.8|373.3|372|373|371.8|168
1595942700000|2020-07-28 13:25:00|372.8|371.5|373.3|372|373.3|372|372.8|371.5|67
1595943000000|2020-07-28 13:30:00|373.5|371.8|373.8|372.5|374|372.8|373.3|371.8|238
1595943300000|2020-07-28 13:35:00|374|372.8|373.5|372.3|374.3|373|373|371.5|67
1595943600000|2020-07-28 13:40:00|373.8|372|373.3|372|373.8|372.3|373|371.8|26
1595943900000|2020-07-28 13:45:00|373.5|372.3|373.5|372.3|374|372.8|373.3|372|55
1595944200000|2020-07-28 13:50:00|373.3|372|372.8|371.5|373.5|372.3|372.8|371.3|70
1595944500000|2020-07-28 13:55:00|372.5|371.3|373.3|372|373.3|372|372.5|371.3|191
1595944800000|2020-07-28 14:00:00|373|371.8|373.8|372.5|374|372.8|373|371.8|132
1595945100000|2020-07-28 14:05:00|373.5|372.3|374.3|372.8|374.5|373.3|373.5|372.3|544
1595945400000|2020-07-28 14:10:00|374|373|374.5|373.3|374.5|373.3|373.8|372.5|331
1595945700000|2020-07-28 14:15:00|374.3|373|374.5|373.3|374.8|373.5|374.3|373|92
1595946000000|2020-07-28 14:20:00|374.8|373.5|374.3|373|374.8|373.5|373.8|372.5|121
1595946300000|2020-07-28 14:25:00|374|372.8|373|371.8|374.3|373|372.8|371.5|535
1595946600000|2020-07-28 14:30:00|373.3|372|372|370.8|374|372.8|372|370.8|142
1595946900000|2020-07-28 14:35:00|372.3|371|372.8|371.5|373|371.8|372|370.8|208
1595947200000|2020-07-28 14:40:00|372.5|371.3|372.5|371.3|373|371.8|372.5|371.3|512
1595947500000|2020-07-28 14:45:00|372.8|371.5|372.3|371|372.8|371.5|372.3|371|83
1595947800000|2020-07-28 14:50:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|114
1595948100000|2020-07-28 14:55:00|372.3|371|371.8|370.5|372.8|371.5|371.8|370.5|130
1595948400000|2020-07-28 15:00:00|371.5|370.3|371.5|370.3|371.8|370.5|371|369.8|665
1595948700000|2020-07-28 15:05:00|371.3|370|371.5|370.3|372|370.8|371.3|370|544
1595949000000|2020-07-28 15:10:00|371.8|370.5|371.3|370|371.8|370.5|371.3|370|381
1595949300000|2020-07-28 15:15:00|371|369.8|371.5|370.3|371.5|370.3|370.8|369.5|341
1595949600000|2020-07-28 15:20:00|371.3|370|371.5|370.3|371.8|370.5|370.8|369.3|943
1595949900000|2020-07-28 15:25:00|371.8|370|371.8|370.5|371.8|370.5|371.3|370|1853
1595950200000|2020-07-28 15:30:00|372|370.8|372|370.8|372.5|371.3|371.8|370.5|832
1595950500000|2020-07-28 15:35:00|372.3|370.5|372.3|371|372.5|371.3|371.8|370.5|186
1595950800000|2020-07-28 15:40:00|372.5|371.3|372.5|371.3|372.5|371.3|372|370.8|831
1595951100000|2020-07-28 15:45:00|372.3|371|372.8|371.5|372.8|371.5|372.3|371|41
1595951400000|2020-07-28 15:50:00|372.5|371.3|372.8|371.5|373|371.8|372.5|371.3|91
1595951700000|2020-07-28 15:55:00|373|371.8|373|371.8|373|371.8|372.8|371.5|145
1595952000000|2020-07-28 16:00:00|372.8|371.5|373.3|372|373.3|372|372.5|371.3|86
1595952300000|2020-07-28 16:05:00|373|371.8|373|371.8|373.3|372|372.8|371.5|12
1595952600000|2020-07-28 16:10:00|372.8|371.5|372.5|371.3|373|371.8|372.5|371.3|56
1595952900000|2020-07-28 16:15:00|372.3|371|371.8|370.5|372.5|371.3|371.8|370.5|102
1595953200000|2020-07-28 16:20:00|372|370.8|372.3|370.8|372.3|371|371.8|370.5|12
1595953500000|2020-07-28 16:25:00|372.5|371|372.3|371|372.5|371.3|372.3|370.8|57
1595953800000|2020-07-28 16:30:00|372.5|371.3|372.5|371.3|372.5|371.3|372.3|371|556
1595954100000|2020-07-28 16:35:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|94
1595954400000|2020-07-28 16:40:00|372|371|372.3|371|372.3|371.3|372|370.8|154
1595954700000|2020-07-28 16:45:00|372.5|371.3|372.5|371.3|372.8|371.5|372.5|371.3|64
1595955000000|2020-07-28 16:50:00|372.3|371|372|370.8|372.5|371|372|370.8|6
1595955300000|2020-07-28 16:55:00|372.3|371|372.3|371|372.3|371|372|370.8|34
1595955600000|2020-07-28 17:00:00|372|370.8|372.3|371|372.5|371|372|370.8|3
1595955900000|2020-07-28 17:05:00|372|370.8|372.3|371|372.3|371|372|370.8|46
1595956200000|2020-07-28 17:10:00|372|370.8|372|370.5|372.3|371|371.8|370.3|760
1595956500000|2020-07-28 17:15:00|371.8|370.8|372|370.8|372.3|371|371.8|370.5|83
1595956800000|2020-07-28 17:20:00|372.3|371|372.3|371|372.5|371.3|372|370.8|8
1595957100000|2020-07-28 17:25:00||370.8||371||371||370.8|25
1595957400000|2020-07-28 17:30:00|||||||||21
1595957700000|2020-07-28 17:35:00|372|370.8|372|370.8|372.3|370.8|371.8|370.5|235
1595958000000|2020-07-28 17:40:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|38
1595958300000|2020-07-28 17:45:00|372.3|371|372.3|371|372.3|371|372|370.8|12
1595958600000|2020-07-28 17:50:00|372|370.8|372.3|370.8|372.3|371|372|370.8|33
1595958900000|2020-07-28 17:55:00|372|371|371.8|370.5|372.3|371|371.8|370.5|43
1595959200000|2020-07-28 18:00:00|371.5|370.3|371.8|370.5|371.8|370.5|371.5|370.3|22
1595959500000|2020-07-28 18:05:00|371.5|370.3|372|370.8|372.3|370.8|371.5|370.3|78
1595959800000|2020-07-28 18:10:00|372.3|371|372.8|371.5|373|371.8|372.3|371|17
1595960100000|2020-07-28 18:15:00|373|371.8|373.5|372.3|373.5|372.3|373|371.8|68
1595960400000|2020-07-28 18:20:00|373.3|372|373.3|372|373.5|372.3|373|371.8|64
1595960700000|2020-07-28 18:25:00|373|371.8|372.3|371|373.3|371.8|372.3|371|236
1595961000000|2020-07-28 18:30:00|372.5|371.3|373|371.8|373|371.8|372.3|371|106
1595961300000|2020-07-28 18:35:00|372.8|371.5|372.8|371.5|373|371.5|372.8|371.5|2
1595961600000|2020-07-28 18:40:00|373|371.8|372.8|371.3|373|371.8|372.5|371.3|107
1595961900000|2020-07-28 18:45:00|372.5|371.5|372.8|371.5|372.8|371.5|372.5|371.3|7
1595962200000|2020-07-28 18:50:00|372.5|371.3|372.8|371.5|372.8|371.5|372.5|371.3|0
1595962500000|2020-07-28 18:55:00|373|371.8|372.8|371.5|373|371.8|372.8|371.5|0
1595962800000|2020-07-28 19:00:00|373|371.3|372.5|371.3|373|371.3|372.5|371.3|2
1595963100000|2020-07-28 19:05:00|372.3|371|372|370.8|372.3|371|372|370.8|12
1595963400000|2020-07-28 19:10:00|372.3|371|372|370.8|372.3|371|372|370.8|7
1595963700000|2020-07-28 19:15:00|372.3|371|372.3|371|372.3|371|372|370.8|3
1595964000000|2020-07-28 19:20:00|372.5|371.3|372.3|371|372.5|371.3|372.3|371|1
1595964300000|2020-07-28 19:25:00|372|370.8|372|370.8|372.3|370.8|372|370.8|4
1595964600000|2020-07-28 19:30:00|372.3|371|372|370.8|372.3|371|372|370.8|0
1595964900000|2020-07-28 19:35:00|371.8|370.5|372|370.5|372|370.8|371.8|370.5|3
1595965200000|2020-07-28 19:40:00|371.8|370.8|372|370.5|372|370.8|371.8|370.5|5
1595965500000|2020-07-28 19:45:00|372.3|370.8|372|370.8|372.3|370.8|372|370.5|3
1595965800000|2020-07-28 19:50:00|372.3|371|372.3|370.8|372.3|371|372|370.8|8
1595966100000|2020-07-28 19:55:00||371||371||371||371|15
1595966400000|2020-07-28 20:00:00|372.5|370.8|372.3|371|372.5|371|372|370.8|1
1595966700000|2020-07-28 20:05:00|372.5||372.5||372.5||372.3||1
1595967000000|2020-07-28 20:10:00|372.3|371.3|372.5|371|372.5|371.3|372.3|371|20
1595967300000|2020-07-28 20:15:00||371.3||371||371.3||371|11
1595967600000|2020-07-28 20:20:00|||||||||28
1595967900000|2020-07-28 20:25:00|372.3|371.3|372.5|371|372.5|371.3|372.3|371|7
1595968200000|2020-07-28 20:30:00|372.8|371.3|372.3|370.8|372.8|371.5|372.3|370.8|8
1595968500000|2020-07-28 20:35:00|372.5|371|372.5|371|372.8|371.3|372.3|370.8|7
1595968800000|2020-07-28 20:40:00|372.3|370.8|372|370.8|372.5|371|372|370.8|54
1595969100000|2020-07-28 20:45:00|372.3|371|371.8|370.5|372.5|371|371.8|370.5|8
1595969400000|2020-07-28 20:50:00|372|370.8|372.3|370.8|372.5|371|372|370.8|3
1595969700000|2020-07-28 20:55:00|372|371|372.8|371|372.8|371|372|370.8|6
1595970000000|2020-07-28 21:00:00|372.5||372.8||372.8||372.5||0
1595971800000|2020-07-28 21:30:00|374|370.5|372.5|370.5|374|370.5|372.5|370.5|21
1595972700000|2020-07-28 21:45:00|372.3|370.8|372.5|370.3|372.5|370.8|371.8|370.3|0
1595973000000|2020-07-28 21:50:00||370.5||370.3||370.5||370.3|0
1595973300000|2020-07-28 21:55:00|372.8|371.3|372.8|371.3|372.8|371.3|372.8|371.3|0
1595984400000|2020-07-29 01:00:00|373|371.5|372.5|371.3|373|371.5|372.3|371|3
1595984700000|2020-07-29 01:05:00|372.8|371|372.5|371.3|372.8|371.3|372.3|370.8|16
1595985000000|2020-07-29 01:10:00|372.3|371|372.3|371|372.5|371.3|372.3|371|0
1595985300000|2020-07-29 01:15:00|372.5|370.8|372.3|371|372.5|371.3|372.3|370.8|1
1595985600000|2020-07-29 01:20:00|372|370.8|372|370.5|372.3|371|372|370.5|6
1595985900000|2020-07-29 01:25:00|371.8||372||372||371.8||0
1595986200000|2020-07-29 01:30:00|371.8||371.8||372||371.8||0
1595986500000|2020-07-29 01:35:00|372|370.8|372|370.8|372|370.8|371.8|370.8|2
1595986800000|2020-07-29 01:40:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|2
1595987100000|2020-07-29 01:45:00|372.3|370.5|372.3|371|372.3|371|372.3|370.5|0
1595987400000|2020-07-29 01:50:00|372.5|370.8|372.3|371|372.5|371|372.3|370.8|0
1595987700000|2020-07-29 01:55:00||370.8||371||371||370.8|1
1595988000000|2020-07-29 02:00:00|372.5|370.8|372.5|371|372.5|371|372.5|370.8|0
1595988300000|2020-07-29 02:05:00|372.3|370.8|372.3|371|372.5|371.3|372.3|370.8|0
1595988600000|2020-07-29 02:10:00|372.5|371.3|372.5|371.3|372.5|371.3|372.5|371|0
1595989200000|2020-07-29 02:20:00|372.8|371.5|372.8|371.3|372.8|371.5|372.8|371.3|4
1595989500000|2020-07-29 02:25:00||371.5||371.3||371.5||371.3|0
1595989800000|2020-07-29 02:30:00||371.5||371.3||371.5||371.3|0
1595990100000|2020-07-29 02:35:00|372.5|371.5|372.5|371.3|372.8|371.5|372.5|371.3|0
1595990400000|2020-07-29 02:40:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|1
1595990700000|2020-07-29 02:45:00|372.8||372.5||372.8||372.5||1
1595991000000|2020-07-29 02:50:00|372.3|371|372.5|371|372.5|371.3|372.3|371|7
1595991300000|2020-07-29 02:55:00||371.3||371.3||371.3||371|0
1595991600000|2020-07-29 03:00:00|372.8|371.5|372.8|371.5|372.8|371.5|372.5|371.3|0
1595991900000|2020-07-29 03:05:00||371.3||371.5||371.5||371.3|0
1595992500000|2020-07-29 03:15:00|373|371.8|373|371.5|373|371.8|373|371.5|3
1595992800000|2020-07-29 03:20:00|372.8|371.3|372.8|371.5|373|371.5|372.8|371.3|0
1595993100000|2020-07-29 03:25:00|372.5|371.3|372.5|371.3|372.8|371.3|372.5|371.3|1
1595993400000|2020-07-29 03:30:00|372.8||372.8||372.8||372.8||0
1595993700000|2020-07-29 03:35:00|372.5|371|372.5|371|372.5|371.3|372.5|371|0
1595994000000|2020-07-29 03:40:00|372.3|371.3|372.3|371|372.5|371.3|372.3|371|0
1595994300000|2020-07-29 03:45:00|372.5|371.3|372.5|371|372.5|371.3|372.3|371|0
1595994600000|2020-07-29 03:50:00||371.3||371||371.3||371|0
1595994900000|2020-07-29 03:55:00||371.3||371.3||371.3||371.3|0
1595995200000|2020-07-29 04:00:00|372.8||372.5||372.8||372.5||0
1595995500000|2020-07-29 04:05:00||371||371||371.3||371|20
1595995800000|2020-07-29 04:10:00||371.3||371||371.3||371|0
1595996100000|2020-07-29 04:15:00||371.3||371.3||371.3||371.3|0
1595996700000|2020-07-29 04:25:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.5|10
1595997000000|2020-07-29 04:30:00|373||373||373||372.8||2
1595997300000|2020-07-29 04:35:00|372.8|371.3|372.8|371.3|373|371.5|372.8|371.3|0
1595997900000|2020-07-29 04:45:00|372.5||372.5||372.8||372.5||0
1595998500000|2020-07-29 04:55:00|372.3|371|372.5|371.3|372.5|371.3|372.3|371|2
1595998800000|2020-07-29 05:00:00|372.3|371|372.3|371|372.5|371|372.3|371|0
1595999100000|2020-07-29 05:05:00|372.5|371.3|372.5|371|372.5|371.3|372.5|371|4
1595999400000|2020-07-29 05:10:00||371.3||371||371.3||371|2
1596000000000|2020-07-29 05:20:00||371.3||371.3||371.3||371|0
1596000300000|2020-07-29 05:25:00|372.8||372.8||372.8||372.8||1
1596000900000|2020-07-29 05:35:00|373|371.5|373|371.5|373|371.8|373|371.3|27
1596001200000|2020-07-29 05:40:00|372.8|371.3|372.8|371.5|373|371.5|372.5|371.3|0
1596001500000|2020-07-29 05:45:00|373|371.3|372.8|371.3|373|371.5|372.8|371.3|0
1596001800000|2020-07-29 05:50:00|373|371.5|373|371.8|373|371.8|372.8|371.5|14
1596002100000|2020-07-29 05:55:00|373.3|372|373.3|371.8|373.3|372|373|371.8|0
1596002400000|2020-07-29 06:00:00|373|372|373|371.8|373.3|372|373|371.8|21
1596002700000|2020-07-29 06:05:00|373.3|372|373.5|372|373.5|372.3|373.3|372|2
1596003000000|2020-07-29 06:10:00|373.3|372.3|373.5|372|373.5|372.3|373.3|372|18
1596003300000|2020-07-29 06:15:00|373.8|372.3|373.8|372.5|374|372.8|373.8|372|98
1596003600000|2020-07-29 06:20:00||372.3||372.5||372.5||372.3|7
1596003900000|2020-07-29 06:25:00|374|372.8|373.8|372.3|374|372.8|373.8|372.3|10
1596004200000|2020-07-29 06:30:00|374|372.5|373.8|372.5|374.3|373|373.8|372.3|17
1596004500000|2020-07-29 06:35:00|373.5|372.3|373.3|372|373.5|372.5|373.3|372|157
1596004800000|2020-07-29 06:40:00|373.5|372.3|373.5|372.3|373.5|372.3|373.5|372|19
1596005100000|2020-07-29 06:45:00|373.3|372|373.5|372.3|373.5|372.3|373.3|372|9
1596005400000|2020-07-29 06:50:00|373.3|372|373.3|372|373.3|372|373.3|371.8|7
1596005700000|2020-07-29 06:55:00|373.5|371.8|373.5|372.3|373.8|372.5|373.3|371.8|90
1596006000000|2020-07-29 07:00:00|373.8|372.5|373.8|372.3|374|372.8|373.3|372|69
1596006300000|2020-07-29 07:05:00|373.5|372.5|373.3|372|373.8|372.5|373|371.8|66
1596006600000|2020-07-29 07:10:00|373.5|372.3|374.3|373|374.3|373|373.5|372.3|54
1596006900000|2020-07-29 07:15:00|374|372.8|374|372.8|374.3|373|374|372.8|30
1596007200000|2020-07-29 07:20:00|374.3|373|374.3|373|374.3|373|374|372.8|33
1596007500000|2020-07-29 07:25:00|374|372.8|374.3|373|374.3|373|374|372.8|79
1596007800000|2020-07-29 07:30:00|374.5|373.3|373.8|372.5|374.5|373.3|373.8|372.5|114
1596008100000|2020-07-29 07:35:00|374|372.8|374|372.8|374|372.8|373.8|372.5|8
1596008400000|2020-07-29 07:40:00|374.3|373|374.8|373.5|374.8|373.5|374|372.8|71
1596008700000|2020-07-29 07:45:00|375|373.8|375|373.8|375.3|374|374.8|373.5|216
1596009000000|2020-07-29 07:50:00|375.3|374|375|373.8|375.3|374|375|373.8|147
1596009300000|2020-07-29 07:55:00|374.8|373.5|374.5|373.3|375|373.8|374.5|373.3|94
1596009600000|2020-07-29 08:00:00|374.3|373|373.5|372.3|374.5|373.3|373.5|372.3|45
1596009900000|2020-07-29 08:05:00|373.8|372.5|374|372.8|374.3|373|373.5|372.3|61
1596010200000|2020-07-29 08:10:00|374.3|373|374|372.8|374.3|373|374|372.5|30
1596010500000|2020-07-29 08:15:00|373.8|372.5|374.3|373|374.5|373.3|373.8|372.5|84
1596010800000|2020-07-29 08:20:00|374.5|373.3|374.3|373|374.8|373.5|374|372.8|234
1596011100000|2020-07-29 08:25:00|374|372.8|374.8|373.5|375|373.8|374|372.8|812
1596011400000|2020-07-29 08:30:00|374.5|373.3|374.5|373.3|375|373.8|374.5|373|1628
1596011700000|2020-07-29 08:35:00|374.8|373.5|374.5|373.3|375|373.8|374.5|373.3|311
1596012000000|2020-07-29 08:40:00|374.3|373|374.3|373|374.5|373.3|374|372.8|128
1596012300000|2020-07-29 08:45:00|374.5|373.3|374.8|373.5|374.8|373.5|374.3|373|78
1596012600000|2020-07-29 08:50:00|375|373.8|375|373.8|375|373.8|374.8|373.5|129
1596012900000|2020-07-29 08:55:00|375.3|374|375.3|374|375.3|374|375|373.8|69
1596013200000|2020-07-29 09:00:00|375.5|374.3|376|374.8|376|374.8|375.3|374.3|63
1596013500000|2020-07-29 09:05:00|376.3|375|376.3|375|376.3|375|376|374.8|164
1596013800000|2020-07-29 09:10:00|376.5|375.3|376|374.8|376.8|375.5|376|374.8|507
1596014100000|2020-07-29 09:15:00|375.8|374.5|375.8|374.5|376|374.8|375.8|374.5|54
1596014400000|2020-07-29 09:20:00|376|374.8|376|374.5|376|374.8|375.8|374.5|53
1596014700000|2020-07-29 09:25:00||374.8||374.8||374.8||374.8|94
1596015000000|2020-07-29 09:30:00||374.5||374.8||374.8||374.5|20
1596015300000|2020-07-29 09:35:00|375.8|374.5|376.3|374.8|376.3|375|375.8|374.5|65
1596015600000|2020-07-29 09:40:00|376|375|376.8|375.5|377|375.8|376|374.8|15
1596015900000|2020-07-29 09:45:00|376.5|375.3|376.8|375.5|377|375.8|376.5|375.3|97
1596016200000|2020-07-29 09:50:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|45
1596016500000|2020-07-29 09:55:00|377|375.8|377|375.8|377.3|376|377|375.8|81
1596016800000|2020-07-29 10:00:00|377.3|376|376.5|375.3|377.3|376|376.5|375.3|341
1596017100000|2020-07-29 10:05:00|376.8|375.5|376.3|375|376.8|375.5|376.3|375|117
1596017400000|2020-07-29 10:10:00|376|374.8|376.3|375|376.3|375|376|374.8|50
1596017700000|2020-07-29 10:15:00|376.5|375.3|376.3|375|376.5|375.3|376.3|375|48
1596018000000|2020-07-29 10:20:00|376.5|375.3|376.3|375|376.5|375.3|376|374.8|27
1596018300000|2020-07-29 10:25:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|39
1596018600000|2020-07-29 10:30:00|376.8|375.5|376.8|375.5|376.8|375.5|376.5|375.3|7
1596018900000|2020-07-29 10:35:00|377|375.8|377|375.8|377.3|375.8|377|375.5|24
1596019200000|2020-07-29 10:40:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|19
1596019500000|2020-07-29 10:45:00|377|375.3|376.3|375|377|375.5|376.3|375|63
1596019800000|2020-07-29 10:50:00|376|374.8|376|374.8|376.3|375|376|374.8|13
1596020100000|2020-07-29 10:55:00|375.8|374.5|376.3|375|376.3|375|375.8|374.5|18
1596020400000|2020-07-29 11:00:00||374.8||375||375||374.8|35
1596020700000|2020-07-29 11:05:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|65
1596021000000|2020-07-29 11:10:00|376.8|375.5|376.5|375.3|376.8|375.5|376.5|375|29
1596021300000|2020-07-29 11:15:00|376.3|375|376.5|375.3|376.5|375.3|376.3|375|12
1596021600000|2020-07-29 11:20:00|376.8|375.5|376.3|375|376.8|375.5|376.3|375|13
1596021900000|2020-07-29 11:25:00|376|374.8|376|374.8|376.3|374.8|376|374.8|63
1596022200000|2020-07-29 11:30:00|376.3|375|376.3|375|376.5|375.3|376|374.8|111
1596022500000|2020-07-29 11:35:00|376.5|374.8|376.3|375|376.5|375.3|376|374.8|52
1596022800000|2020-07-29 11:40:00|376.5|375.3|376.3|375|376.5|375.3|376.3|375|51
1596023100000|2020-07-29 11:45:00|376.5|375.3|377.3|376|377.3|376|376.5|375.3|100
1596023400000|2020-07-29 11:50:00|377|375.8|377|375.8|377.3|376|376.8|375.5|532
1596023700000|2020-07-29 11:55:00|377.3|376|377|375.8|377.3|376|376.8|375.5|214
1596024000000|2020-07-29 12:00:00|377.3|375.5|377|375.8|377.3|375.8|376.8|375.5|13
1596024300000|2020-07-29 12:05:00|376.8|375.5|377|375.8|377.5|376|376.8|375.5|89
1596024600000|2020-07-29 12:10:00|377.3|376|377.3|376|377.5|376.3|377|375.8|81
1596024900000|2020-07-29 12:15:00|377.5|375.8|376.8|375.5|377.5|376|376.8|375.5|264
1596025200000|2020-07-29 12:20:00|377|375.8|376.8|375.5|377|375.8|376.5|375.3|157
1596025500000|2020-07-29 12:25:00|377|375.8|377|375.8|377|375.8|376.8|375.5|39
1596025800000|2020-07-29 12:30:00|377.3|376|377|375.8|377.3|376|377|375.8|206
1596026100000|2020-07-29 12:35:00|376.8|375.5|375.8|374.5|376.8|375.5|375.3|374|214
1596026400000|2020-07-29 12:40:00|376|374.8|376.8|375.5|376.8|375.5|376|374.8|63
1596026700000|2020-07-29 12:45:00|377|375.3|376.8|375.5|377|375.5|376.5|375.3|128
1596027000000|2020-07-29 12:50:00|377|375.8|377|375.8|377.8|376.5|377|375.5|149
1596027300000|2020-07-29 12:55:00|377.3|376|377.5|376.3|377.5|376.3|377|375.8|27
1596027600000|2020-07-29 13:00:00|377.3|376|377.3|376|377.8|376.5|377|375.8|58
1596027900000|2020-07-29 13:05:00|377|375.8|376.3|375|377.3|376|376.3|375|45
1596028200000|2020-07-29 13:10:00|376.5|375.3|376.8|375.5|377|375.8|376.5|375.3|69
1596028500000|2020-07-29 13:15:00|376.5|375.3|377|375.8|377.3|375.8|376.3|375|77
1596028800000|2020-07-29 13:20:00|377.3|376|377|375.8|377.3|376|377|375.8|8
1596029100000|2020-07-29 13:25:00|377.3|376|377.5|376.3|377.8|376.5|377.3|376|25
1596029400000|2020-07-29 13:30:00|377.3|376|378.5|377.3|378.5|377.3|377.3|376|894
1596029700000|2020-07-29 13:35:00|378.3|377|378.3|377|378.5|377.3|378.3|377|82
1596030000000|2020-07-29 13:40:00|378|376.8|377|375.8|378.3|377|377|375.8|193
1596030300000|2020-07-29 13:45:00|376.8|375.5|376.5|375.3|377.3|376|376.5|375.3|60
1596030600000|2020-07-29 13:50:00|376.3|375|376.5|375.3|376.5|375.3|376|374.8|106
1596030900000|2020-07-29 13:55:00|376.8|375.5|378|376.5|378|376.8|376.8|375.5|61
1596031200000|2020-07-29 14:00:00|377.8|376.8|377.5|376.3|378.3|377|377.5|376.3|57
1596031500000|2020-07-29 14:05:00|377.3|376|378.3|377|378.3|377|377.3|376|52
1596031800000|2020-07-29 14:10:00|378|376.8|377.8|376.5|378|376.8|377.8|376.5|77
1596032100000|2020-07-29 14:15:00|378|376.8|377.5|376.3|378|376.8|377.3|376|85
1596032400000|2020-07-29 14:20:00|377.3|376|377.3|376|377.5|376.3|377.3|375.8|14
1596032700000|2020-07-29 14:25:00|377.5|376.3|377.3|376|377.5|376.3|377.3|376|138
1596033000000|2020-07-29 14:30:00|377.5|376.3|376.3|375|377.8|376.5|376|374.8|1476
1596033300000|2020-07-29 14:35:00|376|374.8|376|374.8|376.5|375.3|374.8|373.5|1323
1596033600000|2020-07-29 14:40:00|376.3|374.5|375.8|374.5|376.3|374.5|375.3|374|528
1596033900000|2020-07-29 14:45:00|375.5|374.3|375.5|374.3|376|374.8|375.5|374.3|293
1596034200000|2020-07-29 14:50:00|375.8|374.5|376|374.8|376.3|375|375.8|374.5|603
1596034500000|2020-07-29 14:55:00|375.8|374.5|377|375.8|377|375.8|375.8|374.5|1357
1596034800000|2020-07-29 15:00:00|376.8|375.5|376.8|375.5|377.3|375.8|376.3|375|75
1596035100000|2020-07-29 15:05:00|376.5|375.3|377|375.8|377|375.8|376|374.8|230
1596035400000|2020-07-29 15:10:00|377.3|376|377|375.8|377.3|376|377|375.8|143
1596035700000|2020-07-29 15:15:00|376.8|375.5|376.8|375.5|377.5|376.3|376.8|375.5|154
1596036000000|2020-07-29 15:20:00|377|375.8|377.3|376|377.3|376|376.5|375.3|278
1596036300000|2020-07-29 15:25:00|377.5|376.3|377.8|376.5|378|376.8|377.3|376|698
1596036600000|2020-07-29 15:30:00|378|376.8|377.3|376|378.3|377|377.3|376|432
1596036900000|2020-07-29 15:35:00|377.5|376.3|377|375.8|377.5|376.3|377|375.5|281
1596037200000|2020-07-29 15:40:00|377.3|376|377|375.8|377.5|376.3|377|375.8|221
1596037500000|2020-07-29 15:45:00|377.3|376|376.5|375.3|377.3|376|376.5|375.3|58
1596037800000|2020-07-29 15:50:00|376.8|375.5|376.3|375|376.8|375.5|376.3|375|461
1596038100000|2020-07-29 15:55:00|376.5|375.3|376.3|374.8|376.5|375.3|376|374.8|278
1596038400000|2020-07-29 16:00:00|376|375|376.3|375|376.5|375.3|376|374.8|35
1596038700000|2020-07-29 16:05:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|129
1596039000000|2020-07-29 16:10:00|377|375.8|377.3|376|377.5|376.3|377|375.5|44
1596039300000|2020-07-29 16:15:00|377.5|376.3|377.3|376|377.8|376.5|377.3|376|29
1596039600000|2020-07-29 16:20:00|377.5|376.3|377.5|376.3|377.5|376.3|377.3|376|29
1596039900000|2020-07-29 16:25:00|377.3|376|377|375.8|377.5|376.3|377|375.8|64
1596040200000|2020-07-29 16:30:00|376.8|375.5|376.8|375.5|377|375.8|376.5|375.3|2
1596040500000|2020-07-29 16:35:00|376.5|375.3|376.5|375|376.8|375.5|376.3|375|32
1596040800000|2020-07-29 16:40:00|376.3|375.3|376.3|375|376.5|375.3|376.3|375|84
1596041100000|2020-07-29 16:45:00|376|374.8|376.3|375|376.3|375|376|374.8|48
1596041400000|2020-07-29 16:50:00|376.5|375.3|376.5|375.3|376.5|375.3|376.3|375|18
1596041700000|2020-07-29 16:55:00|376.3|375|376.3|374.8|376.5|375.3|376|374.8|88
1596042000000|2020-07-29 17:00:00|376.5|375|375.8|374.5|376.5|375.3|375.8|374.5|30
1596042300000|2020-07-29 17:05:00|376|374.8|376|374.8|376|374.8|375.8|374.5|3
1596042600000|2020-07-29 17:10:00|376.3|375|376|374.8|376.3|375|375.8|374.5|27
1596042900000|2020-07-29 17:15:00|375.8|374.5|376.3|375|376.3|375|375.8|374.5|17
1596043200000|2020-07-29 17:20:00|376|374.8|376.3|375|376.3|375|376|374.8|1
1596043500000|2020-07-29 17:25:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|19
1596043800000|2020-07-29 17:30:00|376.8|375.5|375.8|374.5|376.8|375.5|375.8|374.5|118
1596044100000|2020-07-29 17:35:00|376|374.8|376|374.8|376.3|374.8|375.8|374.5|26
1596044400000|2020-07-29 17:40:00|375.8|374.5|376.5|375|376.5|375.3|375.8|374.5|2
1596044700000|2020-07-29 17:45:00|376.8|375.3|376.8|375.3|376.8|375.5|376.8|375.3|630
1596045000000|2020-07-29 17:50:00|376.5|375.5|376.5|375.3|376.8|375.5|376.5|375.3|6
1596045300000|2020-07-29 17:55:00|376.3|375|377.3|375.8|377.3|376|376.3|375|45
1596045600000|2020-07-29 18:00:00|377.5|376|377|375.8|377.5|376.3|376.8|375.5|8
1596045900000|2020-07-29 18:05:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|20
1596046200000|2020-07-29 18:10:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|3
1596046500000|2020-07-29 18:15:00|376.8|375.5|376.8|375.5|377|375.8|376.5|375.3|20
1596046800000|2020-07-29 18:20:00|376.5|375.3|377|375.8|377.3|376|376.5|375.3|92
1596047100000|2020-07-29 18:25:00|376.8|375.5|377|375.8|377.3|376|376.8|375.5|212
1596047400000|2020-07-29 18:30:00|376.8|375.5|377|375.8|377|375.8|376.5|375.3|75
1596047700000|2020-07-29 18:35:00|377.3|376|377.3|376|377.3|376|377|375.8|19
1596048000000|2020-07-29 18:40:00|377|375.8|377.5|376.3|377.5|376.3|377|375.8|7
1596048300000|2020-07-29 18:45:00|377.3|376|377.5|376|377.5|376|377.3|376|4
1596048600000|2020-07-29 18:50:00|377.3|376.3|377.5|376.3|377.5|376.3|377.3|376|59
1596048900000|2020-07-29 18:55:00|377.3|376|377.3|376|377.5|376.3|377.3|376|53
1596049200000|2020-07-29 19:00:00|||||||||73
1596049500000|2020-07-29 19:05:00|||||||||62
1596049800000|2020-07-29 19:10:00|||||||||20
1596050400000|2020-07-29 19:20:00|377.5|376.3|377.5|376.3|377.5|376.3|377.5|376.3|1
1596050700000|2020-07-29 19:25:00|377.3|376|377.5|376.3|377.5|376.3|377.3|376|2
1596051000000|2020-07-29 19:30:00|377.3|376|377.5|376.3|377.5|376.3|377.3|376|0
1596051300000|2020-07-29 19:35:00|377.8|376|377.8|376.5|377.8|376.5|377.8|376|109
1596051600000|2020-07-29 19:40:00|||||||||80
1596051900000|2020-07-29 19:45:00|||||||||95
1596052200000|2020-07-29 19:50:00|||||||||71
1596052500000|2020-07-29 19:55:00|||||||||45
1596052800000|2020-07-29 20:00:00|377.5|376.3|377.8|376.5|377.8|376.5|377.5|376.3|12
1596053700000|2020-07-29 20:15:00|||||||||72
1596054000000|2020-07-29 20:20:00|378|376.8|378|376.8|378|376.8|378|376.8|74
1596054300000|2020-07-29 20:25:00|378.5|377|378|376.8|378.5|377|378|376.8|577
1596054600000|2020-07-29 20:30:00|||||||||13
1596054900000|2020-07-29 20:35:00|378.3||378.3||378.3||378.3||1
1596055200000|2020-07-29 20:40:00|378|377|378.3|376.8|378.3|377|378|376.8|6
1596055500000|2020-07-29 20:45:00|378|376.5|377.8|376.5|378.3|376.8|377.8|376.5|379
1596055800000|2020-07-29 20:50:00||376.3||376.3||376.5||376.3|2
1596056100000|2020-07-29 20:55:00|377.5|376.5|377.8|376.3|378|376.5|377.5|376.3|109
1596056400000|2020-07-29 21:00:00|377.5|376|378|376.3|378|376.3|377.5|376|0
1596057300000|2020-07-29 21:15:00|378.3||378.3||378.3||378.3||0
1596058800000|2020-07-29 21:40:00||376.5||376.5||377||376.5|4
1596059700000|2020-07-29 21:55:00|||||||||1
1596070800000|2020-07-30 01:00:00|378|376.8|378|376.8|378.3|377|378|376.5|4
1596071100000|2020-07-30 01:05:00||376.5||376.8||376.8||376.5|0
1596071400000|2020-07-30 01:10:00|377.8|376.5|377.5|376.3|377.8|376.8|377.5|376|0
1596071700000|2020-07-30 01:15:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376|0
1596072600000|2020-07-30 01:30:00|377.8|376.5|377.8|376.3|377.8|376.5|377.8|376.3|2
1596072900000|2020-07-30 01:35:00|377.5|376.5|377.5|376.3|377.8|376.5|377.5|376.3|0
1596073200000|2020-07-30 01:40:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376|0
1596073500000|2020-07-30 01:45:00|377.8|376.5|378|376.8|378.3|377|377.5|376.3|6
1596073800000|2020-07-30 01:50:00||376.5||376.5||376.8||376.5|0
1596074100000|2020-07-30 01:55:00|377.8|376.8|377.8|376.5|378|376.8|377.8|376.3|0
1596074400000|2020-07-30 02:00:00||376.3||376.5||376.5||376.3|0
1596075000000|2020-07-30 02:10:00|378|376.8|378|376.8|378|376.8|378|376.8|1
1596075600000|2020-07-30 02:20:00|378.3|377|378.3|376.8|378.3|377|378|376.8|0
1596075900000|2020-07-30 02:25:00|378|377|378.3|377|378.3|377|378|377|0
1596076200000|2020-07-30 02:30:00|378|376.8|378|376.8|378|377|378|376.8|0
1596076500000|2020-07-30 02:35:00||376.5||376.8||376.8||376.5|0
1596076800000|2020-07-30 02:40:00||376.5||376.8||376.8||376.5|1
1596077100000|2020-07-30 02:45:00|377.8|376.5|378|376.5|378|376.8|377.8|376.5|3
1596077400000|2020-07-30 02:50:00||376.8||376.8||376.8||376.5|0
1596077700000|2020-07-30 02:55:00||376.5||376.5||376.8||376.5|0
1596078000000|2020-07-30 03:00:00|377.8|376.8|378|376.8|378|376.8|377.8|376.5|4
1596078300000|2020-07-30 03:05:00||376.5||376.8||376.8||376.5|0
1596079200000|2020-07-30 03:20:00|378.3|377|378.3|377|378.3|377|378.3|376.8|0
1596079500000|2020-07-30 03:25:00|378|376.8|377.8|376.5|378|376.8|377.8|376.5|6
1596079800000|2020-07-30 03:30:00|377.5|376.3|377.5|376.3|377.5|376.5|377.5|376.3|0
1596081600000|2020-07-30 04:00:00||376||376.3||376.3||376|0
1596082200000|2020-07-30 04:10:00||376||376.3||376.3||376|0
1596082500000|2020-07-30 04:15:00||376||376.3||376.3||376|2
1596083400000|2020-07-30 04:30:00|377.8|376.5|377.8|376.5|377.8|376.5|377.8|376.3|6
1596085200000|2020-07-30 05:00:00|377.5|376.3|377.5|376.3|377.5|376.3|377.5|376.3|10
1596085500000|2020-07-30 05:05:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376.3|2
1596085800000|2020-07-30 05:10:00|377.8|376.5|377.5|376.3|377.8|376.5|377.5|376.3|0
1596086100000|2020-07-30 05:15:00|377.3|376|377.3|376|377.5|376|377.3|376|0
1596086400000|2020-07-30 05:20:00|377.5|376.3|377.5|376.3|377.5|376.3|377.3|376|0
1596086700000|2020-07-30 05:25:00|377.3|376|377.3|376|377.3|376.3|377.3|376|0
1596087000000|2020-07-30 05:30:00|377.5|376.3|377.5|376.3|377.5|376.3|377.5|376|2
1596087300000|2020-07-30 05:35:00||376||376.3||376.3||376|0
1596087600000|2020-07-30 05:40:00|377.8||377.5||377.8||377.5||0
1596087900000|2020-07-30 05:45:00||376||376.3||376.3||376|7
1596088200000|2020-07-30 05:50:00|377.8|376|377.5|376.3|377.8|376.3|377.5|376|0
1596088500000|2020-07-30 05:55:00|377.8|376|377.8|376.5|377.8|376.5|377.8|376|67
1596088800000|2020-07-30 06:00:00|||||||||34
1596089100000|2020-07-30 06:05:00|||||||||1
1596089400000|2020-07-30 06:10:00|||||||||39
1596089700000|2020-07-30 06:15:00|||||||||19
1596090000000|2020-07-30 06:20:00|377.5|376.3|377.5|376.3|377.8|376.5|377.5|376.3|42
1596090300000|2020-07-30 06:25:00|377.3|376|377.5|376.3|377.5|376.3|377.3|376|6
1596090600000|2020-07-30 06:30:00|377.3|376|377.3|375.8|377.5|376|377|375.8|16
1596090900000|2020-07-30 06:35:00|377|376|377|375.8|377.3|376|377|375.8|15
1596091200000|2020-07-30 06:40:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|28
1596091500000|2020-07-30 06:45:00|376.5|375.3|376.5|375.3|376.8|375.5|376.5|375.3|16
1596091800000|2020-07-30 06:50:00|376.3|375|376|374.8|376.5|375.3|376|374.8|16
1596092100000|2020-07-30 06:55:00|375.8|374.5|375.8|374.5|375.8|374.8|375.5|374|184
1596092400000|2020-07-30 07:00:00|376|374.8|376|374.8|376|374.8|375.8|374.5|45
1596092700000|2020-07-30 07:05:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|36
1596093000000|2020-07-30 07:10:00|375.8|374.5|376|374.8|376|374.8|375.8|374.5|10
1596093300000|2020-07-30 07:15:00|375.8|374.5|375.8|374.5|375.8|374.5|375.5|374.3|119
1596093600000|2020-07-30 07:20:00|375.5|374.3|375.5|374.3|375.8|374.3|375.3|374|52
1596093900000|2020-07-30 07:25:00|375.3|374|375.3|374|375.5|374.3|375.3|374|4
1596094200000|2020-07-30 07:30:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|157
1596094500000|2020-07-30 07:35:00|374.5|373.3|374.5|373.3|375|373.8|374.5|373.3|382
1596094800000|2020-07-30 07:40:00|374.3|373|374.5|373.3|374.5|373.3|374|372.8|38
1596095100000|2020-07-30 07:45:00|374.3|373|374.3|373|374.3|373|373.8|372.5|57
1596095400000|2020-07-30 07:50:00|374|372.8|374|372.8|374|372.8|374|372.5|51
1596095700000|2020-07-30 07:55:00|373.8|372.5|373.5|372.3|373.8|372.5|373.5|372.3|108
1596096000000|2020-07-30 08:00:00|373.8|372.5|374.3|373|374.5|373.3|373.5|372.3|38
1596096300000|2020-07-30 08:05:00|374|372.8|374.5|373.3|374.5|373.3|374|372.5|264
1596096600000|2020-07-30 08:10:00|374.8|373|375.5|374.3|375.5|374.3|374.5|373|235
1596096900000|2020-07-30 08:15:00|375.8|374.5|374.3|373|375.8|374.5|374|372.8|180
1596097200000|2020-07-30 08:20:00|374|372.8|374|372.8|374.3|373|373.8|372.5|163
1596097500000|2020-07-30 08:25:00|373.8|372.5|374|372.8|374.5|373.3|373.8|372.5|649
1596097800000|2020-07-30 08:30:00|374.3|373|374.5|373.3|374.5|373.3|373.5|372.3|403
1596098100000|2020-07-30 08:35:00|374.3|373|374.3|373|374.5|373.3|374|372.8|647
1596098400000|2020-07-30 08:40:00|374|372.8|374|372.8|374.3|373|373.8|372.5|653
1596098700000|2020-07-30 08:45:00|373.8|372.5|373.3|372|373.8|372.5|373|371.8|436
1596099000000|2020-07-30 08:50:00|373|371.8|373.3|372|373.5|372|373|371.8|446
1596099300000|2020-07-30 08:55:00|373|371.8|372.8|371.5|373.3|371.8|372.5|371.3|115
1596099600000|2020-07-30 09:00:00|372.5|371.3|372|370.8|372.8|371.5|371.8|370.5|844
1596099900000|2020-07-30 09:05:00|371.8|370.5|371.8|370.5|372|370.8|371.8|370.5|717
1596100200000|2020-07-30 09:10:00|371.5|370.3|371|369.8|371.8|370.3|370.8|369.5|489
1596100500000|2020-07-30 09:15:00|370.8|369.5|371|369.8|371.5|370|370.5|369.3|537
1596100800000|2020-07-30 09:20:00|370.8|369.5|369.8|368.5|371|369.8|369.5|368.3|577
1596101100000|2020-07-30 09:25:00|370|368.8|369.8|368.5|370.3|369|369.5|368.3|725
1596101400000|2020-07-30 09:30:00|370|368.8|370.5|369.3|371.3|370|369.8|368.5|473
1596101700000|2020-07-30 09:35:00|370.8|369.5|370.3|369|370.8|369.5|370.3|368.8|102
1596102000000|2020-07-30 09:40:00|370.5|369.3|370.5|369.3|370.8|369.3|370.5|369|184
1596102300000|2020-07-30 09:45:00|370.3|369|370.8|369.5|370.8|369.5|370.3|369|108
1596102600000|2020-07-30 09:50:00|370.5|369.3|371|369.8|371|369.8|370.5|369.3|191
1596102900000|2020-07-30 09:55:00|370.8|369.5|370.5|369.3|371|369.8|370.3|369|61
1596103200000|2020-07-30 10:00:00|370.3|369|370.5|369|370.5|369.3|370|368.8|199
1596103500000|2020-07-30 10:05:00|370.3|368.8|370|368.8|370.5|369|370|368.8|88
1596103800000|2020-07-30 10:10:00|370.3|369|370.3|369|370.3|369|370|368.8|175
1596104100000|2020-07-30 10:15:00|370|368.8|370.5|369|370.5|369.3|370|368.8|44
1596104400000|2020-07-30 10:20:00|370.3|369.3|370.5|369.3|370.8|369.5|370.3|369|33
1596104700000|2020-07-30 10:25:00|370.3|369|371|369.8|371|369.8|370.3|369|101
1596105000000|2020-07-30 10:30:00|370.8|369.5|370.8|369.5|371.5|370.3|370.5|369.3|232
1596105300000|2020-07-30 10:35:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369.3|87
1596105600000|2020-07-30 10:40:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|54
1596105900000|2020-07-30 10:45:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|42
1596106200000|2020-07-30 10:50:00|370.3|369|369.5|368.3|370.3|369.3|369.3|368|218
1596106500000|2020-07-30 10:55:00|369.3|368|370.3|369|370.3|369|369|367.8|89
1596106800000|2020-07-30 11:00:00|370|368.8|370.8|369.5|370.8|369.5|370|368.8|170
1596107100000|2020-07-30 11:05:00|370.5|369.3|370.3|369|370.8|369.5|370.3|368.8|95
1596107400000|2020-07-30 11:10:00|370|368.8|370|368.8|370.3|369|369.8|368.5|128
1596107700000|2020-07-30 11:15:00|369.8|368.5|369.8|368.5|370|368.8|369.8|368.5|51
1596108000000|2020-07-30 11:20:00|369.5|368.3|369.5|368.3|370|368.8|369.5|368.3|68
1596108300000|2020-07-30 11:25:00|369.3|368|369.5|368.3|369.5|368.3|369.3|368|401
1596108600000|2020-07-30 11:30:00|369.3|368|369.3|368|369.5|368.3|369|367.8|78
1596108900000|2020-07-30 11:35:00|369.5|368.3|369.8|368.5|370|368.8|369.3|368|98
1596109200000|2020-07-30 11:40:00|370|368.8|370.5|369|370.5|369.3|369.8|368.8|109
1596109500000|2020-07-30 11:45:00|370.3|368.8|370.8|369.5|370.8|369.5|370|368.8|52
1596109800000|2020-07-30 11:50:00|371|369.8|370.5|369.3|371|369.8|370.5|369.3|13
1596110100000|2020-07-30 11:55:00|370.8|369|370.3|369|370.8|369|370|368.8|40
1596110400000|2020-07-30 12:00:00|370|368.8|369.3|368|370|368.8|369.3|368|66
1596110700000|2020-07-30 12:05:00|369|367.8|369.5|368.3|369.5|368.3|369|367.5|121
1596111000000|2020-07-30 12:10:00|369.3|368|369|367.8|369.5|368.3|369|367.8|80
1596111300000|2020-07-30 12:15:00|369.3|368|369.8|368.3|369.8|368.5|369|367.8|197
1596111600000|2020-07-30 12:20:00|369.5|368.5|369.8|368.5|369.8|368.5|369.5|368.3|42
1596111900000|2020-07-30 12:25:00|370|368.8|370.3|369|370.3|369|370|368.8|433
1596112200000|2020-07-30 12:30:00|370|368.8|370|368.8|370.3|369|369.8|368.5|94
1596112500000|2020-07-30 12:35:00|369.8|368.5|370.3|369|370.3|369|369.8|368.5|13
1596112800000|2020-07-30 12:40:00|370|368.8|369.8|368.5|370.3|368.8|369.8|368.5|17
1596113100000|2020-07-30 12:45:00|370|368.8|369.5|368.3|370|368.8|369.5|368.3|63
1596113400000|2020-07-30 12:50:00|369.3|368|369|367.5|369.5|368.3|368.8|367.5|129
1596113700000|2020-07-30 12:55:00|368.8|367.3|368.3|367|368.8|367.5|368.3|367|282
1596114000000|2020-07-30 13:00:00|368|366.8|367.5|366|368|366.8|366|364.8|811
1596114300000|2020-07-30 13:05:00|367.3|366.3|366.5|365.3|367.5|366.3|366|364.8|164
1596114600000|2020-07-30 13:10:00|366.8|365.5|366.3|365|367|365.5|366.3|365|105
1596114900000|2020-07-30 13:15:00|366|364.8|366.3|365|366.3|365|366|364.8|261
1596115200000|2020-07-30 13:20:00|366|364.8|366.3|365|366.5|365.3|366|364.8|602
1596115500000|2020-07-30 13:25:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|89
1596115800000|2020-07-30 13:30:00|366.3|365|366.5|365.3|366.5|365.3|365.8|364.5|289
1596116100000|2020-07-30 13:35:00|366.3|365|366.3|364.8|366.5|365.3|365.8|364.5|102
1596116400000|2020-07-30 13:40:00|366|365|366|364.8|366.3|365|365.8|364.5|166
1596116700000|2020-07-30 13:45:00|366.3|365|366|364.8|366.3|365|366|364.8|206
1596117000000|2020-07-30 13:50:00|365.8|364.5|365.3|364|365.8|364.5|365|363.8|2234
1596117300000|2020-07-30 13:55:00|365|363.8|363.3|362|365|364|363.3|362|2992
1596117600000|2020-07-30 14:00:00|363|361.8|361.3|360|363|361.8|360.8|359.5|884
1596117900000|2020-07-30 14:05:00|361|359.8|359.8|358.5|361|359.8|359.5|358.3|675
1596118200000|2020-07-30 14:10:00|359.5|358.3|355.8|354.5|359.8|358.5|355.5|354.3|4758
1596118500000|2020-07-30 14:15:00|355.5|354.3|353.3|352|355.8|354.5|352.3|351|3034
1596118800000|2020-07-30 14:20:00|353|351.8|354|352.8|354|352.8|349.8|348.5|3003
1596119100000|2020-07-30 14:25:00|353.8|352.5|356.5|355.3|356.5|355.3|353.8|352.5|706
1596119400000|2020-07-30 14:30:00|356.3|355|358.5|357.3|358.8|357.5|355.5|354.3|745
1596119700000|2020-07-30 14:35:00|358.8|357.5|359.3|358|359.5|358.3|357.8|356.5|1610
1596120000000|2020-07-30 14:40:00|359|357.8|358|356.8|359.3|358|357|355.8|310
1596120300000|2020-07-30 14:45:00|358.3|357|358|356.8|358.3|357|356|354.8|428
1596120600000|2020-07-30 14:50:00|357.8|356.5|358.8|357.5|358.8|357.5|356.5|355.3|702
1596120900000|2020-07-30 14:55:00|358.5|357.3|360.3|359|360.5|359.3|358.5|357.3|578
1596121200000|2020-07-30 15:00:00|360|358.8|361.8|360.5|362|360.8|359|357.8|1451
1596121500000|2020-07-30 15:05:00|362|360.3|362.8|361.5|362.8|361.5|361.3|360|775
1596121800000|2020-07-30 15:10:00|363|361.8|362.3|361|363.5|362.3|362.3|361|498
1596122100000|2020-07-30 15:15:00|362.5|361.3|363|361.8|363.3|362|361.8|360.5|800
1596122400000|2020-07-30 15:20:00|363.3|362|361.8|360.3|363.5|362.3|361.5|360.3|648
1596122700000|2020-07-30 15:25:00|361.5|360|360.5|359.3|362|360.8|360.5|359.3|471
1596123000000|2020-07-30 15:30:00|360.8|359.5|362|360.8|362.3|361|360.3|359|961
1596123300000|2020-07-30 15:35:00|361.8|360.5|361|359.8|361.8|360.5|360.8|359.3|460
1596123600000|2020-07-30 15:40:00|360.8|359.5|361|359.8|361.3|360|360.8|359.3|48
1596123900000|2020-07-30 15:45:00|361.3|359.5|360.8|359.5|361.3|359.8|360.5|359.3|52
1596124200000|2020-07-30 15:50:00|361|359.8|361|359.8|361.3|360|360.8|359.5|29
1596124500000|2020-07-30 15:55:00|360.8|359.5|361|359.8|361.3|360|360.8|359.5|32
1596124800000|2020-07-30 16:00:00|361.3|360|359.8|358.5|361.3|360|359.8|358.5|166
1596125100000|2020-07-30 16:05:00|360|358.8|360|358.8|360.5|359.3|359.8|358.5|81
1596125400000|2020-07-30 16:10:00|360.3|359|361|359.8|361|359.8|360.3|359|245
1596125700000|2020-07-30 16:15:00|361.3|360|362.5|361.3|363|361.8|361|359.8|104
1596126000000|2020-07-30 16:20:00|362.8|361.5|363.5|362.3|363.8|362.5|362.8|361.3|163
1596126300000|2020-07-30 16:25:00|363.8|362.5|363.8|362.5|364|362.8|363.3|362|57
1596126600000|2020-07-30 16:30:00|363.5|362.3|364.5|363.3|364.8|363.5|363.5|362.3|82
1596126900000|2020-07-30 16:35:00|364.3|363|364.3|363|364.5|363.3|364|362.8|68
1596127200000|2020-07-30 16:40:00|364.5|363.3|364.8|363.5|364.8|363.5|364.3|363|739
1596127500000|2020-07-30 16:45:00|364.5|363.3|364|362.5|364.5|363.5|363.8|362.5|133
1596127800000|2020-07-30 16:50:00|363.8|362.8|363.5|362.3|364|362.8|363.5|362.3|18
1596128100000|2020-07-30 16:55:00|363.8|362.5|363.3|362|363.8|362.5|363.3|362|30
1596128400000|2020-07-30 17:00:00|363.5|361.8|363.8|362.5|363.8|362.5|361.8|360.5|99
1596128700000|2020-07-30 17:05:00|363.5|362.3|363.5|362.3|364|362.8|363.5|362.3|29
1596129000000|2020-07-30 17:10:00|363.8|362.5|364.5|363.3|364.8|363.5|363.8|362.3|33
1596129300000|2020-07-30 17:15:00|364|362.8|363|361.8|364|362.8|363|361.8|104
1596129600000|2020-07-30 17:20:00|363.3|362|363.3|362|363.3|362|363|361.8|92
1596129900000|2020-07-30 17:25:00|363|361.8|363.8|362.5|363.8|362.5|363|361.8|786
1596130200000|2020-07-30 17:30:00|364|362.8|363|361.8|364|362.8|363|361.5|884
1596130500000|2020-07-30 17:35:00|363.3|361.5|363|361.8|363.3|362|362.8|361.5|32
1596130800000|2020-07-30 17:40:00|363.3|362|362.8|361.5|363.5|362.3|362.8|361.5|64
1596131100000|2020-07-30 17:45:00|363|361.3|362.3|361|363|361.8|362.3|361|50
1596131400000|2020-07-30 17:50:00|362.5|361.3|362.5|361.3|362.8|361.5|362.3|361|40
1596131700000|2020-07-30 17:55:00|362.3|361|361|359.8|362.3|361.3|361|359.8|38
1596132000000|2020-07-30 18:00:00|361.3|359.5|362.5|361.3|362.8|361.3|361|359.5|214
1596132300000|2020-07-30 18:05:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|165
1596132600000|2020-07-30 18:10:00|363|361.8|362.3|360.8|363|361.8|362|360.8|24
1596132900000|2020-07-30 18:15:00|362|361|362.8|361.5|363.3|361.8|361|359.8|18
1596133200000|2020-07-30 18:20:00|363|361.8|362.8|361.5|363|361.8|362.3|361|36
1596133500000|2020-07-30 18:25:00|363|361.8|364|362.5|364|362.8|362.3|361|342
1596133800000|2020-07-30 18:30:00|364.3|362.8|365|363.5|365|363.8|363.8|362.3|110
1596134100000|2020-07-30 18:35:00|365.3|363.8|365.3|364|365.5|364.3|365.3|363.5|100
1596134400000|2020-07-30 18:40:00|365.5|364.3|365.8|364.5|366|364.8|365.5|364.3|10
1596134700000|2020-07-30 18:45:00|366|364.8|364.3|363|366|364.8|364.3|363|398
1596135000000|2020-07-30 18:50:00|364|362.8|364|362.8|364.3|363|364|362.8|31
1596135300000|2020-07-30 18:55:00|364.3|363|364.3|363|364.3|363|364|362.8|14
1596135600000|2020-07-30 19:00:00|364|362.8|364|362.8|364.5|363.3|364|362.8|27
1596135900000|2020-07-30 19:05:00|364.3|362.5|364|362.5|364.3|362.8|363.8|362.5|152
1596136200000|2020-07-30 19:10:00|363.8|362.8|364.3|362.8|364.3|363|363.8|362.5|6
1596136500000|2020-07-30 19:15:00|364|363|364.3|362.8|364.5|363|364|362.8|20
1596136800000|2020-07-30 19:20:00|364|363|364.3|362.8|364.3|363|364|362.8|0
1596137100000|2020-07-30 19:25:00|364|363|364.3|362.8|364.3|363|364|362.8|4
1596137400000|2020-07-30 19:30:00|364|363|364.8|363.3|364.8|363.5|364|363|0
1596137700000|2020-07-30 19:35:00|364.5|363.5|364.8|363.3|364.8|363.5|364.5|363.3|2
1596138000000|2020-07-30 19:40:00|364.5|363.5|364.5|363.3|364.8|363.5|364.5|363.3|0
1596138300000|2020-07-30 19:45:00|364.3|363|364.5|363|364.5|363.3|364.3|363|0
1596138600000|2020-07-30 19:50:00|364.3|363.3|364.3|363|364.5|363.3|364.3|362.8|0
1596138900000|2020-07-30 19:55:00|364.5|363.3|364.5|363|364.5|363.3|364.3|363|10
1596139200000|2020-07-30 20:00:00|364.8|363.3|364.3|363|364.8|363.5|364.3|362.8|1
1596139500000|2020-07-30 20:05:00|364.5|362.8|365|363.5|365|363.5|364.3|362.8|2
1596139800000|2020-07-30 20:10:00|364.8|363.8|365.5|364|365.5|364.3|364.8|363.5|3
1596140100000|2020-07-30 20:15:00|365.3|363.8|365|363.8|365.5|364|365|363.8|4
1596140400000|2020-07-30 20:20:00|365.3|364|365.3|364|365.5|364|365.3|364|60
1596140700000|2020-07-30 20:25:00|365.5|364.3|365.5|364|365.5|364.3|365.5|364|6
1596141000000|2020-07-30 20:30:00|365.8|364.3|366.3|365|366.3|365|365.5|364.3|13
1596141300000|2020-07-30 20:35:00|366|364.8|366|364.5|366.3|365|365.8|364.5|9
1596141600000|2020-07-30 20:40:00|365.8|364.3|366|364.5|366|364.8|365.8|364.3|6
1596141900000|2020-07-30 20:45:00|366.3|364.8|365.5|364.3|366.3|364.8|365.3|364|29
1596142200000|2020-07-30 20:50:00|365.3|364|365.5|363.8|365.5|364.3|365.3|363.8|11
1596142500000|2020-07-30 20:55:00|365.3|364|365.3|363.8|365.5|364|365.3|363.8|2
1596142800000|2020-07-30 21:00:00|365.5|364|365.5|364|365.5|364|365.3|364|1
1596143100000|2020-07-30 21:05:00|365.3|364.3|365.5|364.3|365.5|364.3|365.3|364|12
1596143400000|2020-07-30 21:10:00||364||364||364||364|3
1596143700000|2020-07-30 21:15:00||364.3||364||364.3||364|0
1596144000000|2020-07-30 21:20:00||364.3||364||364.3||364|0
1596144300000|2020-07-30 21:25:00||364.3||364||364.3||364|0
1596144600000|2020-07-30 21:30:00||364.3||364||364.3||364|0
1596145500000|2020-07-30 21:45:00||363.8||363.8||363.8||363.8|0
1596157200000|2020-07-31 01:00:00|364.5|363.3|364.8|363.5|365|363.5|364.5|363.3|1
1596157500000|2020-07-31 01:05:00|365|363.3|365.3|363.8|365.5|364|364.8|363.3|3
1596157800000|2020-07-31 01:10:00|365|364|365.5|364.3|365.5|364.3|365|363.8|9
1596158100000|2020-07-31 01:15:00|365.3|364|365.3|364|365.5|364|365.3|363.8|74
1596158400000|2020-07-31 01:20:00|365.5|364.3|365.3|363.8|365.5|364.3|365|363.5|1
1596158700000|2020-07-31 01:25:00|365|364|365.3|363.8|365.3|364|365|363.8|0
1596159000000|2020-07-31 01:30:00||364||363.8||364||363.8|0
1596159300000|2020-07-31 01:35:00|365.5|364|365.5|364.3|365.5|364.3|365.3|363.8|2
1596159600000|2020-07-31 01:40:00|365.3|364|365.3|364|365.5|364.3|365.3|364|26
1596159900000|2020-07-31 01:45:00|365.5|364.3|365.5|364.3|365.5|364.3|365.3|364|0
1596160200000|2020-07-31 01:50:00|365.3|364|365.3|364|365.5|364.3|365.3|364|1
1596160500000|2020-07-31 01:55:00|365.5|363.8|365.3|363.8|365.5|363.8|365|363.8|11
1596160800000|2020-07-31 02:00:00|365|364|365|363.8|365.5|364|365|363.8|0
1596161100000|2020-07-31 02:05:00|365.3|364|365|363.5|365.5|364|364.8|363.5|1
1596161400000|2020-07-31 02:10:00|364.8|363.8|365.3|363.8|365.3|363.8|364.8|363.8|0
1596162000000|2020-07-31 02:20:00|365|363.5|364.5|363|365.3|363.8|364.5|363|16
1596162300000|2020-07-31 02:25:00|364.8|363.3|364.3|362.8|364.8|363.3|364.3|362.8|0
1596162600000|2020-07-31 02:30:00|364.5|363|364.5|362.8|364.8|363.3|364|362.5|0
1596162900000|2020-07-31 02:35:00|364.3|362.5|364.3|362.5|364.3|363|364|362.5|9
1596163200000|2020-07-31 02:40:00|364.5|362.8|364.5|363|364.8|363.3|364.5|362.5|0
1596163500000|2020-07-31 02:45:00|364.3|362.8|364.5|362.8|364.5|363|364.3|362.8|0
1596163800000|2020-07-31 02:50:00|364.3|363|364.5|363|364.5|363|364.3|362.8|0
1596164100000|2020-07-31 02:55:00|364.3|362.8|364.3|362.5|364.3|362.8|364|362.5|0
1596164400000|2020-07-31 03:00:00|364|362.8|364|362.3|364.3|362.8|364|362.3|0
1596164700000|2020-07-31 03:05:00|363.8|362.5|363.5|361.8|364|362.5|363.3|361.8|0
1596165000000|2020-07-31 03:10:00|363.3|362|363.3|361.8|363.8|362|363.3|361.8|0
1596165300000|2020-07-31 03:15:00|363.5|362|363.8|362|363.8|362.3|363.3|362|0
1596165600000|2020-07-31 03:20:00|364|362.3|364.3|362.8|364.3|362.8|363.8|362.3|0
1596165900000|2020-07-31 03:25:00|364.5|363|364.5|363|364.5|363|364.3|362.8|1
1596166200000|2020-07-31 03:30:00|364.8|363.3|364.8|363|364.8|363.3|364.3|362.8|0
1596166500000|2020-07-31 03:35:00|364.5|363.3|364.8|363.3|364.8|363.3|364.5|363|0
1596166800000|2020-07-31 03:40:00|365|363.5|365.3|363.8|365.3|363.8|365|363.5|0
1596167100000|2020-07-31 03:45:00|365|363.5|365|363.5|365.3|363.8|365|363.5|0
1596167400000|2020-07-31 03:50:00|365.3|363.8|365.3|363.8|365.3|364|365.3|363.8|45
1596167700000|2020-07-31 03:55:00|365|363.5|365|363.5|365.3|364|365|363.5|2
1596168000000|2020-07-31 04:00:00|365.3|363.8|364.8|363.3|365.3|364|364.8|363.3|82
1596168300000|2020-07-31 04:05:00|364.5|363.5|364.8|363|365|363.5|364.5|363|5
1596168600000|2020-07-31 04:10:00|364.5|363.3|364.8|363|364.8|363.3|364.5|363|0
1596168900000|2020-07-31 04:15:00|364.5|363.3|364.5|363|364.8|363.3|364.3|363|0
1596169200000|2020-07-31 04:20:00|364.3|363.3|364.8|363.3|364.8|363.3|364.3|363.3|14
1596169500000|2020-07-31 04:25:00|364.5|363|364.5|363|364.8|363|364|362.8|12
1596169800000|2020-07-31 04:30:00|364.8|363.3|364.5|363|364.8|363.3|364.3|363|1
1596170100000|2020-07-31 04:35:00|364.3|363.3|364.3|363|364.3|363.3|364.3|362.8|0
1596170400000|2020-07-31 04:40:00|364|362.8|364.3|362.8|364.3|363|364|362.8|0
1596170700000|2020-07-31 04:45:00|364|363|364.3|363|364.5|363|364|363|4
1596171000000|2020-07-31 04:50:00|364.5|362.8|364.5|363|364.5|363|364|362.8|0
1596171600000|2020-07-31 05:00:00|364.8|363.3|364.8|363.3|364.8|363.5|364.5|363|0
1596171900000|2020-07-31 05:05:00|365|363.5|365|363.5|365|363.5|364.5|363.3|7
1596172200000|2020-07-31 05:10:00|365.3|363.8|365|363.5|365.3|363.8|365|363.5|0
1596172500000|2020-07-31 05:15:00|365.3|363.8|365|363.5|365.3|363.8|365|363.5|0
1596172800000|2020-07-31 05:20:00|364.8|363.3|364.8|363.3|365|363.5|364.8|363.3|2
1596173400000|2020-07-31 05:30:00|364.5|363|364.5|363|364.8|363.3|364.5|363|0
1596173700000|2020-07-31 05:35:00|364.3|362.8|364.3|362.8|364.5|363|364.3|362.8|0
1596174000000|2020-07-31 05:40:00|364|362.5|364|362.5|364.3|362.8|363.8|362.5|3
1596174300000|2020-07-31 05:45:00|363.8|362.3|364|362.5|364|362.5|363.8|362.3|0
1596174600000|2020-07-31 05:50:00|364.3|362.8|364.5|363|364.5|363.3|364.3|362.8|0
1596174900000|2020-07-31 05:55:00|364.3|362.8|364.5|363.3|364.8|363.3|364.3|362.8|13
1596175200000|2020-07-31 06:00:00|364.3|363|364.8|363.5|364.8|363.5|364.3|362.8|49
1596175500000|2020-07-31 06:05:00|365|363.8|365|363.5|365.3|363.8|364.8|363.5|6
1596175800000|2020-07-31 06:10:00|365.3|363.8|365.3|364|365.5|364.3|365.3|363.5|3
1596176100000|2020-07-31 06:15:00|365.5|364.3|365.5|364.3|365.5|364.3|365.3|363.8|1
1596176400000|2020-07-31 06:20:00||364||364.3||364.3||364|120
1596176700000|2020-07-31 06:25:00|||||||||100
1596177000000|2020-07-31 06:30:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|363.8|79
1596177300000|2020-07-31 06:35:00|||||||||464
1596177600000|2020-07-31 06:40:00|365.3|364|365.3|364|365.5|364.3|365.3|364|15
1596177900000|2020-07-31 06:45:00|365.5|364.3|365.5|364.3|365.5|364.3|365.5|364.3|5
1596178200000|2020-07-31 06:50:00|365.3|364|365.3|364|365.5|364.3|365.3|364|5
1596178500000|2020-07-31 06:55:00|365|363.8|365.5|364.3|365.5|364.3|365|363.8|26
1596178800000|2020-07-31 07:00:00|365.8|364.5|364.3|363|365.8|364.5|364.3|363|433
1596179100000|2020-07-31 07:05:00|364.5|363.3|364|362.8|364.8|363.5|364|362.8|12
1596179400000|2020-07-31 07:10:00|364.3|363|364.5|363.3|364.5|363.3|363.8|362.5|22
1596179700000|2020-07-31 07:15:00|364.8|363.5|364|362.8|364.8|363.5|364|362.8|48
1596180000000|2020-07-31 07:20:00|364.3|363|365|363.8|365.3|364|364.3|363|27
1596180300000|2020-07-31 07:25:00|365.3|364|365|363.8|365.5|364.3|364.8|363.5|12
1596180600000|2020-07-31 07:30:00|365.3|364|365|363.8|365.8|364.5|364.8|363.5|81
1596180900000|2020-07-31 07:35:00|364.8|363.5|366.3|365|366.3|365|364.8|363.5|78
1596181200000|2020-07-31 07:40:00|366.5|365.3|366.8|365.5|367|365.8|366|364.8|85
1596181500000|2020-07-31 07:45:00|367|365.8|366.8|365.5|367.3|365.8|366|364.8|103
1596181800000|2020-07-31 07:50:00|366.5|365.3|366.8|365.5|366.8|365.5|366.5|365.3|101
1596182100000|2020-07-31 07:55:00|366.5|365.3|367|365.8|367.3|366|366.3|365|54
1596182400000|2020-07-31 08:00:00|366.8|365.5|367|365.8|367.3|366|366.8|365.5|78
1596182700000|2020-07-31 08:05:00|367.3|366|366.8|365.5|367.3|366|366.5|365.3|35
1596183000000|2020-07-31 08:10:00|366.5|365.3|366.3|365|366.5|365.3|365.3|364|381
1596183300000|2020-07-31 08:15:00|366|364.8|366|364.8|366.3|365|366|364.8|90
1596183600000|2020-07-31 08:20:00|366.3|365|366|364.8|366.3|365|366|364.8|75
1596183900000|2020-07-31 08:25:00|366.3|365|366.3|365|367|365.8|366|364.8|136
1596184200000|2020-07-31 08:30:00|366.5|365.3|367|365.5|367.3|366|366|364.8|130
1596184500000|2020-07-31 08:35:00|366.8|365.8|367.5|366.3|368|366.8|366.5|365.3|260
1596184800000|2020-07-31 08:40:00|367.8|366.5|366.5|365.3|367.8|366.5|366.3|365|177
1596185100000|2020-07-31 08:45:00|366.8|365.5|366|364.8|367|365.8|366|364.8|490
1596185400000|2020-07-31 08:50:00|366.3|365|366.3|364.8|366.3|365|366|364.8|169
1596185700000|2020-07-31 08:55:00|366|365|366.3|365|366.8|365.5|366|365|86
1596186000000|2020-07-31 09:00:00|366|364.8|366.8|365.5|366.8|365.5|365.5|364.3|262
1596186300000|2020-07-31 09:05:00|366.5|365.3|368.3|367|368.3|367|366.5|365.3|367
1596186600000|2020-07-31 09:10:00|368|366.8|367.8|366.5|368.3|366.8|367.5|366.3|267
1596186900000|2020-07-31 09:15:00|367.5|366.3|366.8|365.3|368|366.8|366.5|365.3|301
1596187200000|2020-07-31 09:20:00|366.5|365.5|366.8|365.3|367|365.8|366.3|365|132
1596187500000|2020-07-31 09:25:00|366.5|365.5|367|365.8|367.3|366|365.8|364.3|170
1596187800000|2020-07-31 09:30:00|367.3|366|367.8|366.5|368|366.8|366.8|365.5|395
1596188100000|2020-07-31 09:35:00|368|366.8|367.8|366.3|368|366.8|367.5|366.3|57
1596188400000|2020-07-31 09:40:00|367.5|366.5|367.3|366|367.8|366.5|366.8|365.5|80
1596188700000|2020-07-31 09:45:00|367|365.8|367|365.8|367.3|366|367|365.8|39
1596189000000|2020-07-31 09:50:00|366.8|365.5|366.8|365.5|367.3|366|366.8|365.5|129
1596189300000|2020-07-31 09:55:00|366.5|365.3|366.3|365|366.5|365.3|366.3|365|113
1596189600000|2020-07-31 10:00:00|366.5|365.3|366.5|365.3|367|365.8|366.5|365|222
1596189900000|2020-07-31 10:05:00|366.8|365.5|366.3|365|366.8|365.5|366.3|365|61
1596190200000|2020-07-31 10:10:00|366.5|365.3|366.5|365|367|365.5|366.3|365|75
1596190500000|2020-07-31 10:15:00|366.3|364.8|365.8|364.5|366.3|364.8|365.8|364.5|147
1596190800000|2020-07-31 10:20:00|366|364.8|366.8|365.3|366.8|365.3|365.8|364.8|129
1596191100000|2020-07-31 10:25:00|367|365.5|367|365.8|367|365.8|366.5|365.3|133
1596191400000|2020-07-31 10:30:00|366.8|365.5|366.8|365.5|367|365.5|366.5|365.3|82
1596191700000|2020-07-31 10:35:00|367|365.8|367|365.8|367.3|365.8|366.8|365.8|108
1596192000000|2020-07-31 10:40:00|367.3|366|367|365.8|367.3|366|366.8|365.5|137
1596192300000|2020-07-31 10:45:00|366.8|365.5|366.8|365.5|367|365.5|366.5|365.3|114
1596192600000|2020-07-31 10:50:00|367|365.3|366.8|365.3|367|365.5|366.5|365|55
1596192900000|2020-07-31 10:55:00|366.5|365.5|366.5|365.3|367|365.8|366.5|365.3|81
1596193200000|2020-07-31 11:00:00|366.8|365.5|366.8|365.5|367|365.8|366.5|365.5|160
1596193500000|2020-07-31 11:05:00|366.5|365.3|366.5|365|366.8|365.5|366.3|365|110
1596193800000|2020-07-31 11:10:00|366.3|365.3|366.3|364.8|366.5|365.3|365.8|364.5|42
1596194100000|2020-07-31 11:15:00|366|365|367|365.8|367|365.8|366|364.8|24
1596194400000|2020-07-31 11:20:00|367.3|366|367.3|366|367.3|366|367|365.8|7
1596194700000|2020-07-31 11:25:00|367|365.8|366.8|365.5|367.3|365.8|366.8|365.5|4
1596195000000|2020-07-31 11:30:00|367|365.8|366.5|365.3|367|365.8|366.3|365|24
1596195300000|2020-07-31 11:35:00|366.8||366.5||366.8||366.5||21
1596195600000|2020-07-31 11:40:00|366.8|365.5|366.3|365|366.8|365.5|366|364.8|76
1596195900000|2020-07-31 11:45:00|366.5|365.3|366.5|365.3|366.8|365.5|366.3|365|10
1596196200000|2020-07-31 11:50:00|366.8|365.5|367|365.8|367|365.8|366.5|365.3|168
1596196500000|2020-07-31 11:55:00|366.8|365.5|366.8|365.5|367|365.5|366.8|365.3|17
1596196800000|2020-07-31 12:00:00|367|365.8|367|365.8|367.3|365.8|366.8|365.5|29
1596197100000|2020-07-31 12:05:00|366.8|365.5|366.5|365.3|366.8|365.8|366.5|365.3|131
1596197400000|2020-07-31 12:10:00|366.8|365.5|366|364.8|367|365.5|366|364.8|52
1596197700000|2020-07-31 12:15:00|366.3|364.5|366.8|365.5|367|365.5|366|364.5|45
1596198000000|2020-07-31 12:20:00|367|365.3|366.8|365.5|367|365.8|366.5|365|337
1596198300000|2020-07-31 12:25:00|366.5|365.3|366.8|365.3|366.8|365.3|366.3|365|31
1596198600000|2020-07-31 12:30:00|366.5|365.5|366|364.8|366.8|365.5|366|364.8|31
1596198900000|2020-07-31 12:35:00|366.3|364.5|366.5|365|366.5|365.3|366|364.5|11
1596199200000|2020-07-31 12:40:00|366.3|365.3|367|365.8|367|365.8|366.3|365|597
1596199500000|2020-07-31 12:45:00|||||||||90
1596199800000|2020-07-31 12:50:00|367.3|366|367|365.8|367.3|366|367|365.8|84
1596200100000|2020-07-31 12:55:00|367.3|366|367.3|366|367.3|366|367|365.8|510
1596200400000|2020-07-31 13:00:00|367.5|366.3|365.3|364|367.5|366.3|365.3|364|223
1596200700000|2020-07-31 13:05:00|365.5|363.8|366.5|365.3|366.8|365.5|365|363.8|180
1596201000000|2020-07-31 13:10:00|366.3|365|367.3|366|367.5|366|366.3|365|148
1596201300000|2020-07-31 13:15:00|367|365.8|366|364.8|367|365.8|366|364.8|281
1596201600000|2020-07-31 13:20:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|190
1596201900000|2020-07-31 13:25:00|365.3|364|365.5|364.3|365.8|364.5|365.3|364|129
1596202200000|2020-07-31 13:30:00|365.8|364.5|366.3|365|366.5|365.3|365|363.8|301
1596202500000|2020-07-31 13:35:00|366|364.8|364.8|363.5|366.3|365|364.8|363.5|75
1596202800000|2020-07-31 13:40:00|365|363.8|364.3|362.8|365|363.8|364|362.8|161
1596203100000|2020-07-31 13:45:00|364|362.5|364.3|363|364.8|363.5|363.8|362.5|125
1596203400000|2020-07-31 13:50:00|364|362.8|364.3|363|364.5|363|363.8|362.5|135
1596203700000|2020-07-31 13:55:00|364|362.8|364.3|363|364.3|363|363.8|362.5|330
1596204000000|2020-07-31 14:00:00|364|362.8|363.8|362.5|364.3|363|363.8|362.5|149
1596204300000|2020-07-31 14:05:00|364|362.8|364.5|363|364.5|363.3|363.3|362|472
1596204600000|2020-07-31 14:10:00|364.3|363.3|364|362.8|364.5|363.3|363.5|362.3|106
1596204900000|2020-07-31 14:15:00|363.8|362.5|364|362.5|364.3|363|363.5|362.3|145
1596205200000|2020-07-31 14:20:00|363.8|362.3|364.3|362.8|364.3|363|363.5|362.3|217
1596205500000|2020-07-31 14:25:00|364|362.5|363.8|362.5|364|362.8|363.5|362.3|116
1596205800000|2020-07-31 14:30:00|364|362.3|364|362.8|364.3|363|363.5|362.3|57
1596206100000|2020-07-31 14:35:00|364.3|363|364.5|363.3|365|363.8|363.8|362.5|122
1596206400000|2020-07-31 14:40:00|364.3|363|363.5|362.3|364.5|363.3|363.5|362.3|131
1596206700000|2020-07-31 14:45:00|363.3|362|364|362.8|364.3|363|363.3|362|276
1596207000000|2020-07-31 14:50:00|364.3|363|363.8|362.5|364.3|363|363.3|362|89
1596207300000|2020-07-31 14:55:00|364|362.3|364.5|363|364.5|363.3|363.3|362|131
1596207600000|2020-07-31 15:00:00|364.8|363.3|364.3|363|365|363.8|364|362.8|1750
1596207900000|2020-07-31 15:05:00|364.5|363.3|364|362.8|365.3|364|364|362.8|255
1596208200000|2020-07-31 15:10:00|364.3|363|365|363.8|365.3|364|364.3|363|201
1596208500000|2020-07-31 15:15:00|364.8|363.5|365.5|364.3|365.8|364.5|364.8|363.5|656
1596208800000|2020-07-31 15:20:00|365.8|364.5|364.8|363.5|365.8|364.5|364.5|363.3|633
1596209100000|2020-07-31 15:25:00|365|363.8|365.8|364.5|366|364.8|364.5|363.3|992
1596209400000|2020-07-31 15:30:00|366|364.8|365.3|364|366|364.8|365|363.8|450
1596209700000|2020-07-31 15:35:00|365|363.8|365.3|364|365.3|364|364.8|363.5|289
1596210000000|2020-07-31 15:40:00|365.5|364.3|365|363.8|365.8|364.5|365|363.8|150
1596210300000|2020-07-31 15:45:00|365.3|364|365.5|364.3|365.5|364.3|364.8|363.5|66
1596210600000|2020-07-31 15:50:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|114
1596210900000|2020-07-31 15:55:00|365.3|364|365|363.8|365.3|364|364.8|363.5|231
1596211200000|2020-07-31 16:00:00|364.8|363.5|364.8|363.5|365|363.8|364.3|363|100
1596211500000|2020-07-31 16:05:00|365|363.8|364|362.8|365|363.8|364|362.8|106
1596211800000|2020-07-31 16:10:00|364.3|363|364.3|362.8|364.5|363.3|364|362.5|44
1596212100000|2020-07-31 16:15:00|364|363|364.3|363|364.3|363|363.8|362.5|31
1596212400000|2020-07-31 16:20:00|364|362.8|364|362.8|364.3|363|363.8|362.5|43
1596212700000|2020-07-31 16:25:00|363.8|362.5|364.3|363|364.5|363.3|363.8|362.3|265
1596213000000|2020-07-31 16:30:00|364|362.8|364.3|363|364.5|363.3|364|362.8|42
1596213300000|2020-07-31 16:35:00|364|362.8|364|362.8|364.3|362.8|363.8|362.5|767
1596213600000|2020-07-31 16:40:00|363.8|362.5|364.3|363|364.3|363|363.8|362.5|50
1596213900000|2020-07-31 16:45:00|364.5|363.3|364|362.8|364.5|363.3|363.8|362.5|36
1596214200000|2020-07-31 16:50:00|363.8|362.5|363.8|362.5|364|362.8|363.5|362.3|25
1596214500000|2020-07-31 16:55:00|364|362.8|363.8|362.5|364|362.8|363.8|362.5|47
1596214800000|2020-07-31 17:00:00|364|362.8|364.3|362.8|364.3|363|364|362.5|40
1596215100000|2020-07-31 17:05:00|364|363|364.5|363.3|365|363.5|364|363|12
1596215400000|2020-07-31 17:10:00|364.8|363.5|364.8|363.5|365|363.8|364.5|363.3|50
1596215700000|2020-07-31 17:15:00|365|363.8|365.3|364|365.3|364|364.8|363.5|28
1596216000000|2020-07-31 17:20:00|365.5|364.3|365.5|364.3|365.8|364.5|365.3|364|117
1596216300000|2020-07-31 17:25:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|87
1596216600000|2020-07-31 17:30:00|365.8|364.5|365.5|364.3|365.8|364.5|365.3|364|25
1596216900000|2020-07-31 17:35:00|365.8|364|365.3|364|365.8|364.5|365|363.8|42
1596217200000|2020-07-31 17:40:00|365.5|364.3|366|364.8|366|364.8|365.5|364|510
1596217500000|2020-07-31 17:45:00|366.3|365|366.3|365|366.3|365|366.3|365|19
1596217800000|2020-07-31 17:50:00|366.5|365.3|367|365.8|367|365.8|366|364.8|627
1596218100000|2020-07-31 17:55:00|366.8|365.5|367|365.8|367.3|366|366.5|365.3|49
1596218400000|2020-07-31 18:00:00|367.3|366|366.3|365|367.3|366|366|364.8|34
1596218700000|2020-07-31 18:05:00|366|364.8|366.3|365|366.5|365.3|366|364.8|30
1596219000000|2020-07-31 18:10:00|366|364.8|366|364.8|366.5|365|365.8|364.5|33
1596219300000|2020-07-31 18:15:00|365.8|364.5|365|363.5|366|364.8|365|363.5|130
1596219600000|2020-07-31 18:20:00|364.8|363.8|364.5|363.3|365|363.8|364.3|363|8
1596219900000|2020-07-31 18:25:00|364.8|363|365|363.5|365.5|364|364.3|363|281
1596220200000|2020-07-31 18:30:00|364.8|363.3|365|363.8|365|363.8|364.3|363|53
1596220500000|2020-07-31 18:35:00|364.8|363.5|364.8|363.5|365|363.8|364.5|363.3|10
1596220800000|2020-07-31 18:40:00|365|363.8|365|363.8|365.3|364|364.5|363.3|2
1596221100000|2020-07-31 18:45:00|365.3|364|365|363.8|365.3|364|365|363.8|0
1596221400000|2020-07-31 18:50:00|365.3|364|365.3|364|365.3|364|365.3|363.8|1
1596221700000|2020-07-31 18:55:00|365.5|364.3|365.8|364.3|365.8|364.5|365.3|364|3
1596222000000|2020-07-31 19:00:00|365.5|364|365.8|364.3|365.8|364.5|365.5|364|0
1596222300000|2020-07-31 19:05:00|365.5|364|365.5|364|365.8|364.3|365.3|363.8|0
1596222600000|2020-07-31 19:10:00|365.3|364.3|365.8|364.3|365.8|364.5|365.3|364|2
1596222900000|2020-07-31 19:15:00|365.5|364|365.8|364.3|366|364.5|365.5|364|0
1596223200000|2020-07-31 19:20:00|365.5|364.5|365.8|364.5|365.8|364.5|365.5|364|0
1596223500000|2020-07-31 19:25:00|365.5|364.3|365.5|364|365.8|364.3|365.5|364|0
1596223800000|2020-07-31 19:30:00|365.8|364.3|365.8|364.3|365.8|364.3|365.5|364|7
1596224100000|2020-07-31 19:35:00|365.5|364.5|365.5|364|365.8|364.5|365.5|364|0
1596224400000|2020-07-31 19:40:00|365.8|364.3|365.8|364.5|365.8|364.5|365.5|364|0
1596224700000|2020-07-31 19:45:00|366|364.3|366.3|364.8|366.3|365|365.8|364.3|4
1596225000000|2020-07-31 19:50:00|366|365|366.3|365|366.3|365|366|364.8|9
1596225300000|2020-07-31 19:55:00|366.5|365.3|366.8|365.3|366.8|365.5|366.3|365|7
1596225600000|2020-07-31 20:00:00|366.5|365.5|366.8|365.5|366.8|365.5|366.5|365.3|16
1596225900000|2020-07-31 20:05:00|367|365.3|366.8|365.5|367|365.5|366.8|365.3|0
1596226200000|2020-07-31 20:10:00|367|365.3|366.8|365.5|367|365.5|366.8|365.3|7
1596226500000|2020-07-31 20:15:00||365.3||365.5||365.5||365.3|16
1596226800000|2020-07-31 20:20:00|366.5|365.3|366.5|365.3|366.8|365.3|366.5|365.3|11
1596227100000|2020-07-31 20:25:00|366.8||366.8||366.8||366.5||3
1596227400000|2020-07-31 20:30:00|366.5|365.5|366.8|365.5|366.8|365.5|366.5|365.3|1
1596227700000|2020-07-31 20:35:00|367|365.8|366.8|365.5|367|365.8|366.8|365.5|0
1596228000000|2020-07-31 20:40:00|367|365.8|367.3|366|367.3|366|366.8|365.5|7
1596228300000|2020-07-31 20:45:00|367|365.8|367|365.8|367.3|366|367|365.8|25
1596228600000|2020-07-31 20:50:00|366.8|365.5|366.8|365.5|367|365.8|366.8|365.5|10
1596228900000|2020-07-31 20:55:00|367|365.3|367.3|365.3|367.3|365.5|366.5|365|26
1596416400000|2020-08-03 01:00:00|364.8|363.3|364|362.8|364.8|363.5|363.8|362.5|0
1596416700000|2020-08-03 01:05:00|363.8|362.5|364.3|363|364.5|363|363.8|362.3|0
1596417000000|2020-08-03 01:10:00|364.5|362.8|364.5|363|364.5|363.3|364.3|362.8|0
1596417300000|2020-08-03 01:15:00|364.3|362.8|364.5|363|364.5|363.3|364.3|362.8|0
1596417600000|2020-08-03 01:20:00|364.3|362.8|364.3|363|364.5|363|364|362.8|0
1596417900000|2020-08-03 01:25:00|364.5|363.3|364.5|363|364.5|363.3|364.3|363|0
1596418200000|2020-08-03 01:30:00|364.3|363.3|364|362.8|364.5|363.3|364|362.5|0
1596418500000|2020-08-03 01:35:00|364.3|362.5|364|362.8|364.3|362.8|363.8|362.5|0
1596418800000|2020-08-03 01:40:00|364.3|362.5|364|362.5|364.3|363|364|362.5|0
1596419100000|2020-08-03 01:45:00|364.3|362.8|364.3|363|364.3|363|364|362.5|0
1596419400000|2020-08-03 01:50:00|364|362.8|364|362.8|364.3|363|364|362.5|0
1596419700000|2020-08-03 01:55:00|364.3|362.5|364.3|362.8|364.3|362.8|364|362.5|0
1596420000000|2020-08-03 02:00:00|364|362.5|364|362.5|364|362.8|364|362.5|0
1596420300000|2020-08-03 02:05:00|363.8|362.3|363.8|362.3|364|362.5|363.8|362.3|0
1596420600000|2020-08-03 02:10:00|363.5|362.5|364|362.5|364|362.5|363.5|362.5|0
1596420900000|2020-08-03 02:15:00|363.8|362.3|364|362.8|364.3|362.8|363.8|362.3|4
1596421200000|2020-08-03 02:20:00|364.3|362.5|364|362.5|364.3|362.8|364|362.5|0
1596421500000|2020-08-03 02:25:00||362.8||362.8||362.8||362.5|0
1596421800000|2020-08-03 02:30:00|363.8|362.5|364|362.8|364|362.8|363.8|362.5|0
1596422100000|2020-08-03 02:35:00|364.3|363|364.5|363.3|364.5|363.3|364.3|362.8|0
1596422400000|2020-08-03 02:40:00||363||363.3||363.3||363|2
1596422700000|2020-08-03 02:45:00|364.3|363|364.5|363.3|364.5|363.3|364.3|363|0
1596423000000|2020-08-03 02:50:00||363||363.3||363.3||363|0
1596423300000|2020-08-03 02:55:00|364.3|363|364.5|363|364.5|363.3|364.3|363|0
1596423600000|2020-08-03 03:00:00||363.3||363||363.3||363|0
1596423900000|2020-08-03 03:05:00|364.3||364.5||364.5||364.3||0
1596424200000|2020-08-03 03:10:00||363.3||363.3||363.3||363|0
1596424500000|2020-08-03 03:15:00||363||363.3||363.3||363|0
1596425100000|2020-08-03 03:25:00|364.8|363.5|365|363.5|365|363.8|364.8|363.5|10
1596425400000|2020-08-03 03:30:00|364.8|363.8|364.8|363.3|364.8|363.8|364.8|363.3|0
1596425700000|2020-08-03 03:35:00||363.5||363.5||363.5||363.3|0
1596426000000|2020-08-03 03:40:00|365|363.8|365|363.8|365|363.8|365|363.5|0
1596426300000|2020-08-03 03:45:00||363.5||363.5||363.5||363.5|0
1596426600000|2020-08-03 03:50:00|364.8||365||365||364.8||0
1596426900000|2020-08-03 03:55:00|364.8||364.8||365||364.8||0
1596427200000|2020-08-03 04:00:00|364.5|363.3|364.5|363.3|364.8|363.3|364.5|363.3|0
1596427500000|2020-08-03 04:05:00|364.8||364.5||364.8||364.5||0
1596427800000|2020-08-03 04:10:00|364.8||364.5||364.8||364.5||0
1596428100000|2020-08-03 04:15:00|364.8|363.5|364.8|363.3|364.8|363.5|364.5|363.3|1
1596428700000|2020-08-03 04:25:00||363.5||363.3||363.5||363.3|0
1596429000000|2020-08-03 04:30:00|365|363.5|365.3|363.8|365.3|363.8|365|363.5|1
1596429300000|2020-08-03 04:35:00||364||364||364||364|0
1596429600000|2020-08-03 04:40:00|365.5|363.8|365.3|363.8|365.5|364|365.3|363.8|0
1596430500000|2020-08-03 04:55:00|365.5|364|365.5|364|365.5|364|365.5|363.8|0
1596430800000|2020-08-03 05:00:00|365.3|364.3|365.3|363.8|365.5|364.3|365.3|363.8|20
1596431100000|2020-08-03 05:05:00|365|364|365.3|363.8|365.3|364|365|363.8|1
1596431400000|2020-08-03 05:10:00|365|364|365.3|363.8|365.3|364|365|363.8|5
1596432300000|2020-08-03 05:25:00|365.5|364|365.5|364|365.5|364|365.5|364|0
1596432900000|2020-08-03 05:35:00|365.8|364.3|365.8|364.3|365.8|364.3|365.8|364.3|0
1596433200000|2020-08-03 05:40:00|366|364.5|366|364.5|366|364.5|366|364.5|0
1596433500000|2020-08-03 05:45:00|366.3|364.8|366|364.5|366.3|364.8|365.8|364.5|5
1596433800000|2020-08-03 05:50:00|365.8|364.3|365.8|364.3|366|364.3|365.8|364.3|0
1596434100000|2020-08-03 05:55:00|365.5|364|365.5|364|365.5|364|365.5|364|3
1596434400000|2020-08-03 06:00:00|365.3|364.3|365.3|363.8|365.3|364.3|365|363.8|0
1596434700000|2020-08-03 06:05:00|365.5|364|365.3|363.8|365.5|364|365.3|363.8|0
1596435000000|2020-08-03 06:10:00|365||365||365||365||0
1596435300000|2020-08-03 06:15:00|364.8|363.5|364.5|363.3|365|363.5|364.5|363.3|25
1596435600000|2020-08-03 06:20:00|364.8|363|364.3|363|364.8|363.5|364.3|362.8|52
1596435900000|2020-08-03 06:25:00|364.5|363.3|364.5|363.3|365|363.5|364.5|363|10
1596436200000|2020-08-03 06:30:00|364.3|363|364.8|363.5|365|363.5|364.3|363|10
1596436500000|2020-08-03 06:35:00|364.5|363.3|364.5|363|364.8|363.5|364.5|363|9
1596436800000|2020-08-03 06:40:00|364.3|363.3|364.3|362.8|364.3|363.3|364.3|362.8|0
1596437100000|2020-08-03 06:45:00|364.5|363|364.3|363|364.5|363.3|364.3|362.8|23
1596437400000|2020-08-03 06:50:00|364|362.8|364.3|362.8|364.3|363|364|362.8|0
1596437700000|2020-08-03 06:55:00|364|363|364.3|363|364.5|363|364|362.8|57
1596438000000|2020-08-03 07:00:00|364|362.8|364|362.8|364.5|363|363|361.8|215
1596438300000|2020-08-03 07:05:00|364.3|363|363|361.8|364.3|363|362.5|361.3|144
1596438600000|2020-08-03 07:10:00|362.8|361.5|362.5|361.3|363|361.8|362.3|361|81
1596438900000|2020-08-03 07:15:00|362.8|361.5|363.3|361.8|363.3|362|362.8|361.5|29
1596439200000|2020-08-03 07:20:00|363|362|362.5|361.3|363.3|362|362.3|361|3
1596439500000|2020-08-03 07:25:00|362.3|361|361.8|360.5|362.3|361.3|361.5|360.3|12
1596439800000|2020-08-03 07:30:00|361.5|360.3|362|360.8|362.3|361|361|359.8|119
1596440100000|2020-08-03 07:35:00|362.5|361|363.8|362.5|364|362.8|362.5|361|310
1596440400000|2020-08-03 07:40:00|363.5|362.3|363.5|362.3|363.8|362.5|363.5|362.3|99
1596440700000|2020-08-03 07:45:00|363.8|362.5|364|362.8|364.3|363|363.3|362|70
1596441000000|2020-08-03 07:50:00|363.8|362.5|364.3|363|364.5|363.3|363.8|362.5|23
1596441300000|2020-08-03 07:55:00|364.5|363.3|364.5|363.3|364.5|363.3|364|362.8|49
1596441600000|2020-08-03 08:00:00|364.8|363.5|365|363.8|365.3|364|364.3|363|98
1596441900000|2020-08-03 08:05:00|365.3|364|365|363.8|365.5|364.3|365|363.8|140
1596442200000|2020-08-03 08:10:00|365.3|364|365|363.8|365.3|364|365|363.8|152
1596442500000|2020-08-03 08:15:00|365.3|364|365|363.8|365.3|364|364.3|363|61
1596442800000|2020-08-03 08:20:00|364.8|363.5|365|363.8|365.3|364|364.8|363.5|170
1596443100000|2020-08-03 08:25:00|364.8|363.5|363.8|362.5|364.8|363.5|363.8|362.5|224
1596443400000|2020-08-03 08:30:00|364|362.8|364.3|363|365|363.8|363.8|362.5|328
1596443700000|2020-08-03 08:35:00|364.5|363.3|364.5|363.3|364.8|363.5|364.3|363|260
1596444000000|2020-08-03 08:40:00|364|362.5|363.8|362.5|364|362.8|363.8|362.5|204
1596444300000|2020-08-03 08:45:00|363.5|362.3|363.5|362.3|363.5|362.3|362.8|361.5|413
1596444600000|2020-08-03 08:50:00|363.8|362.5|363.8|362.5|363.8|362.5|363.8|362.5|73
1596444900000|2020-08-03 08:55:00|364|362.8|364.3|363|364.3|363|363.8|362.5|88
1596445200000|2020-08-03 09:00:00|364.5|363.3|364.5|363.3|364.5|363.3|364.3|363|48
1596445500000|2020-08-03 09:05:00|364.8|363.5|364|362.8|364.8|363.5|364|362.8|50
1596445800000|2020-08-03 09:10:00|364.3|363|363.5|362.3|364.3|363|363.5|362|76
1596446100000|2020-08-03 09:15:00|363.8|362.5|364.3|363|364.3|363|363.8|362.3|13
1596446400000|2020-08-03 09:20:00|364.5|363.3|364.8|363.5|364.8|363.5|364.3|363|190
1596446700000|2020-08-03 09:25:00|365|363.3|364.5|363.3|365|363.3|364.5|363|93
1596447000000|2020-08-03 09:30:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|41
1596447300000|2020-08-03 09:35:00|365.3|364|365.3|364|365.3|364|365.3|364|95
1596447600000|2020-08-03 09:40:00|||||||||108
1596447900000|2020-08-03 09:45:00|365|363.8|365|363.8|365.3|363.8|365|363.8|43
1596448200000|2020-08-03 09:50:00|365.3|364|365.3|364|365.5|364.3|365|363.8|31
1596448500000|2020-08-03 09:55:00|365.5|364.3|365.5|364.3|365.5|364.3|365.3|364|10
1596448800000|2020-08-03 10:00:00|365.3|364|365|363.8|365.3|364|364.8|363.5|74
1596449100000|2020-08-03 10:05:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363.3|58
1596449400000|2020-08-03 10:10:00|364.3|363|364.8|363.5|364.8|363.5|364|362.8|187
1596449700000|2020-08-03 10:15:00|364.5|363.3|364.5|363.3|364.8|363.5|364.5|363.3|35
1596450000000|2020-08-03 10:20:00|364.8|363.5|365.3|364|365.5|364.3|364.8|363.5|41
1596450300000|2020-08-03 10:25:00|365.5|364.3|365.3|364|365.5|364.3|365.3|364|19
1596450600000|2020-08-03 10:30:00|365|363.8|365.3|364|365.3|364|365|363.8|19
1596450900000|2020-08-03 10:35:00|365|363.8|365.3|364|365.5|364|365|363.8|2
1596451200000|2020-08-03 10:40:00|365|363.8|365.3|364|365.3|364|365|363.8|5
1596451500000|2020-08-03 10:45:00|365|363.8|364.5|363.3|365.3|364|364.5|363.3|179
1596451800000|2020-08-03 10:50:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363.3|58
1596452100000|2020-08-03 10:55:00|364.8|363|364.3|363|364.8|363.3|364.3|362.8|11
1596452400000|2020-08-03 11:00:00|364|362.8|364.3|363|364.3|363|363.8|362.5|33
1596452700000|2020-08-03 11:05:00|364|362.8|364|362.8|364.3|363|364|362.8|8
1596453000000|2020-08-03 11:10:00|364.3|363|364.3|363|364.3|363|364.3|362.8|21
1596453300000|2020-08-03 11:15:00|364|362.8|364.3|363|364.3|363|364|362.8|9
1596453600000|2020-08-03 11:20:00|364.5|362.8|364.8|363.5|364.8|363.5|364.3|362.8|15
1596453900000|2020-08-03 11:25:00|364.5|363.3|364.3|363|364.8|363.5|364.3|363|47
1596454200000|2020-08-03 11:30:00|364.5|363.3|364.8|363.5|364.8|363.5|364.5|363.3|30
1596454500000|2020-08-03 11:35:00|364.5|363.3|364.5|363.3|364.8|363.3|364.5|363.3|219
1596454800000|2020-08-03 11:40:00|364.8|363.5|364.5|363.3|364.8|363.5|364.5|363.3|87
1596455100000|2020-08-03 11:45:00|364.3|363|364.8|363.5|364.8|363.5|364.3|363|88
1596455400000|2020-08-03 11:50:00|365|363.8|365|363.8|365.3|364|365|363.5|158
1596455700000|2020-08-03 11:55:00|365.3||365||365.3||365||35
1596456000000|2020-08-03 12:00:00|365.3|364|365.5|364.3|365.5|364.3|364.8|363.5|92
1596456300000|2020-08-03 12:05:00|365.8|364.5|366|364.8|366|364.8|365.8|364.5|88
1596456600000|2020-08-03 12:10:00|||||||||11
1596456900000|2020-08-03 12:15:00|366.3|365|366.3|365|366.3|365|366|364.8|59
1596457200000|2020-08-03 12:20:00|366.5|365.3|366.3|365|366.5|365.3|366|364.8|429
1596457500000|2020-08-03 12:25:00|366.5|365.3|366.5|365.3|366.5|365.3|366.3|365|952
1596457800000|2020-08-03 12:30:00|366.3|365|366.3|364.8|366.5|365.3|366|364.8|137
1596458100000|2020-08-03 12:35:00|366|365|366.3|364.8|366.3|365|366|364.8|191
1596458400000|2020-08-03 12:40:00|366|365|365.8|364.5|366.3|365|365.8|364.5|2867
1596458700000|2020-08-03 12:45:00|365.5|364.3|365.5|364|365.8|364.5|365.3|364|54
1596459000000|2020-08-03 12:50:00|365.3|364.3|365.8|364.5|366|364.8|365.3|364.3|18
1596459300000|2020-08-03 12:55:00|366|364.8|366.5|365.3|366.5|365.3|365.8|364.5|83
1596459600000|2020-08-03 13:00:00|366.3|365|368.3|366.8|368.3|367|365.8|364.5|466
1596459900000|2020-08-03 13:05:00|368|367|368.8|367.5|368.8|367.5|368|366.8|177
1596460200000|2020-08-03 13:10:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|366.8|83
1596460500000|2020-08-03 13:15:00|368.3|367|369|367.8|369|367.8|368.3|367|106
1596460800000|2020-08-03 13:20:00|368.8|367.5|368.8|367.5|369|367.8|368.3|367|115
1596461100000|2020-08-03 13:25:00|368.5|367.3|368.5|367.3|368.8|367.5|368.3|367|41
1596461400000|2020-08-03 13:30:00|368.3|367|367.5|366|368.5|367.3|367.3|365.8|346
1596461700000|2020-08-03 13:35:00|367.8|366.3|367|365.5|368|366.8|366.8|365.5|133
1596462000000|2020-08-03 13:40:00|367.3|365.8|366|364.8|367.3|366|366|364.8|178
1596462300000|2020-08-03 13:45:00|366.3|365|366|364.8|366.5|365.3|366|364.5|52
1596462600000|2020-08-03 13:50:00|365.8|364.5|365.8|364.5|366.3|365|365.5|364.3|172
1596462900000|2020-08-03 13:55:00|365.5|364.3|366|364.8|366.3|365|365.5|364.3|50
1596463200000|2020-08-03 14:00:00|366.3|365|367.5|366.3|367.8|366.5|365.8|364.5|582
1596463500000|2020-08-03 14:05:00|367.3|366|368|366.8|368|366.8|367.3|366|119
1596463800000|2020-08-03 14:10:00|367.8|366.5|367.5|366|368|366.8|367.3|366|101
1596464100000|2020-08-03 14:15:00|367.8|366.3|366.3|365|367.8|366.5|366.3|365|163
1596464400000|2020-08-03 14:20:00|366.5|365.3|366.5|365.3|366.5|365.3|365.8|364.5|131
1596464700000|2020-08-03 14:25:00|366.8|365|367|365.5|367|365.8|366.3|364.8|148
1596465000000|2020-08-03 14:30:00|367.3|365.8|367.5|366.3|367.8|366.5|367|365.8|151
1596465300000|2020-08-03 14:35:00|367.3|366|367.5|366.3|367.8|366.5|367|365.8|218
1596465600000|2020-08-03 14:40:00|367.3|366|367.8|366.5|367.8|366.5|367.3|366|224
1596465900000|2020-08-03 14:45:00|368|366.8|368.3|367|368.5|367.3|367.5|366.3|42
1596466200000|2020-08-03 14:50:00|368.5|367.3|369.5|368.3|369.5|368.3|368.5|367.3|228
1596466500000|2020-08-03 14:55:00|369.8|368.5|370|368.8|370.3|369|369.5|368.3|611
1596466800000|2020-08-03 15:00:00|369.8|368.5|370|368.8|370.5|369.3|369.8|368.5|697
1596467100000|2020-08-03 15:05:00|370.3|369|370.5|369.3|370.5|369.3|370|368.8|233
1596467400000|2020-08-03 15:10:00|370.8|369|368.8|367.5|370.8|369.5|368.5|367.3|669
1596467700000|2020-08-03 15:15:00|369|367.3|370.3|368.8|370.3|369|369|367.3|336
1596468000000|2020-08-03 15:20:00|370|369|371.3|370|371.5|370.3|370|369|301
1596468300000|2020-08-03 15:25:00|371.5|370.3|370.5|369.3|371.5|370.3|370|368.5|548
1596468600000|2020-08-03 15:30:00|370.3|369|370.8|369.5|370.8|369.5|369.8|368.5|799
1596468900000|2020-08-03 15:35:00|370.5|369.3|371|369.8|371.3|370|370.5|369.3|76
1596469200000|2020-08-03 15:40:00|371.3|370|369.8|368.5|371.3|370|369.3|368|3951
1596469500000|2020-08-03 15:45:00|369.5|368.3|369.3|368|369.8|368.5|369|367.8|83
1596469800000|2020-08-03 15:50:00|369|367.8|369.5|368.3|369.8|368.5|369|367.5|350
1596470100000|2020-08-03 15:55:00|369.3|368|369.3|368|369.5|368.3|369|367.8|32
1596470400000|2020-08-03 16:00:00|369.5|368.3|368.8|367.5|370.3|368.8|368.8|367.3|3323
1596470700000|2020-08-03 16:05:00|368.5|367.3|369.3|368|369.3|368|368.5|367.3|1911
1596471000000|2020-08-03 16:10:00|369|367.8|368.8|367.5|369.5|368.3|368.5|367.3|2467
1596471300000|2020-08-03 16:15:00|369|367.8|368.3|367|369.3|368|368.3|367|21
1596471600000|2020-08-03 16:20:00|368|366.8|368|366.8|368.3|367|367.8|366.5|55
1596471900000|2020-08-03 16:25:00|367.8|366.5|367.8|366.3|368|366.8|367.5|366.3|29
1596472200000|2020-08-03 16:30:00|367.5|366.5|367.3|366|367.8|366.5|367.3|366|17
1596472500000|2020-08-03 16:35:00|367.5|366.3|368.3|367|368.3|367|367.3|366|8
1596472800000|2020-08-03 16:40:00|368.5|367.3|368.8|367.5|369|367.8|368.3|367.3|21
1596473100000|2020-08-03 16:45:00|369|367.8|369.3|368|369.3|368|368.8|367.5|2
1596473400000|2020-08-03 16:50:00|369|367.8|369.8|368.5|370|368.5|369|367.8|20
1596473700000|2020-08-03 16:55:00|370|368.8|369.8|368.5|370|368.8|369.8|368.5|7
1596474000000|2020-08-03 17:00:00|370|368.3|369.3|368|370|368.5|369.3|367.8|11
1596474300000|2020-08-03 17:05:00|369.5|368.3|369.8|368.5|369.8|368.5|369.5|368|22
1596474600000|2020-08-03 17:10:00|370|368.8|369|367.5|370|368.8|369|367.5|40
1596474900000|2020-08-03 17:15:00|369.3|367.8|369.5|368.3|369.8|368.5|369.3|367.8|18
1596475200000|2020-08-03 17:20:00|369.3|368|369.8|368.5|370|368.8|369.3|368|19
1596475500000|2020-08-03 17:25:00|370|368.8|369.5|368.3|370|368.8|369.5|368|30
1596475800000|2020-08-03 17:30:00|369.8|368.5|370|368.8|370|368.8|369.5|368.3|16
1596476100000|2020-08-03 17:35:00|369.8|368.5|370|368.8|370|368.8|369.5|368.3|22
1596476400000|2020-08-03 17:40:00|370.3|368.5|370|368.8|370.3|369|370|368.5|159
1596476700000|2020-08-03 17:45:00|370.3|369|370.3|369|370.5|369.3|370.3|368.8|35
1596477000000|2020-08-03 17:50:00|370|368.8|370|368.8|370.3|369|370|368.8|27
1596477300000|2020-08-03 17:55:00|370.3|369|370|368.5|370.3|369|369.5|368.3|14
1596477600000|2020-08-03 18:00:00|370.3|368.8|369.8|368.5|370.3|369|369.3|368|43
1596477900000|2020-08-03 18:05:00|369.5|368.3|369.3|368|369.8|368.5|369.3|368|29
1596478200000|2020-08-03 18:10:00|369|367.8|369.3|368|369.5|368|368.8|367.3|27
1596478500000|2020-08-03 18:15:00|369.5|367.8|369.3|367.8|369.5|368.3|368.8|367.5|2
1596478800000|2020-08-03 18:20:00|369|367.5|369|367.8|369.3|368|368.8|367.3|28
1596479100000|2020-08-03 18:25:00|368.8|367.5|369|367.8|369.8|368.3|368.5|367|785
1596479400000|2020-08-03 18:30:00|368.8|367.5|369.3|367.8|369.5|368.3|368.8|367.5|24
1596479700000|2020-08-03 18:35:00|369|368|368.8|367.3|369.3|368|368.5|367.3|8
1596480000000|2020-08-03 18:40:00|368.5|367.5|368.8|367.5|368.8|367.5|368.3|367|1
1596480300000|2020-08-03 18:45:00|369|367.3|368.8|367.5|369|367.5|368.5|367.3|5
1596480600000|2020-08-03 18:50:00|369|367.3|368.8|367.5|369|367.5|368.5|367.3|5
1596480900000|2020-08-03 18:55:00|369|367.3|368.5|367.3|369|367.3|368.5|367.3|0
1596481200000|2020-08-03 19:00:00|368.8|367.5|368|366.8|368.8|367.5|368|366.8|1
1596481500000|2020-08-03 19:05:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|0
1596481800000|2020-08-03 19:10:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|2
1596482400000|2020-08-03 19:20:00|368|366.8|368.3|367|368.3|367|368|366.5|1
1596482700000|2020-08-03 19:25:00|368|366.8|368|366.8|368.3|366.8|368|366.5|0
1596483000000|2020-08-03 19:30:00|367.8|366.5|367.5|366.3|367.8|366.8|367.3|366|17
1596483300000|2020-08-03 19:35:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|0
1596483600000|2020-08-03 19:40:00|368.3|366.5|368.3|366.8|368.3|367|368.3|366.5|0
1596483900000|2020-08-03 19:45:00|368|367|368|366.8|368.3|367|368|366.5|40
1596484200000|2020-08-03 19:50:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.3|0
1596484500000|2020-08-03 19:55:00|368|366.3|367.8|366.5|368|366.5|367.8|366.3|7
1596484800000|2020-08-03 20:00:00|368|366.3|367.8|366.5|368|366.8|367.8|366.3|1
1596485100000|2020-08-03 20:05:00|367.5|366.3|367.5|366.3|367.8|366.3|367.5|366|0
1596485400000|2020-08-03 20:10:00|367.8|366|367.5|366.3|367.8|366.5|367.5|366|4
1596485700000|2020-08-03 20:15:00|367.8|366.5|368|366.5|368|366.5|367.8|366.3|4
1596486000000|2020-08-03 20:20:00||366.8||366.8||366.8||366.5|0
1596486300000|2020-08-03 20:25:00||366.5||366.5||366.5||366.5|0
1596486600000|2020-08-03 20:30:00|367.8|366.8|367.8|366.5|367.8|366.8|367.8|366.5|5
1596487200000|2020-08-03 20:40:00|368||368||368||367.8||25
1596487500000|2020-08-03 20:45:00|367.8|366.3|367.5|366|368|366.5|367.5|366|124
1596487800000|2020-08-03 20:50:00|367.8|366.3|367.5|366|367.8|366.3|367.5|366|0
1596488100000|2020-08-03 20:55:00|367.8|366.3|368|366.5|368|366.5|367.8|366|9
1596488400000|2020-08-03 21:00:00|368.3|366.3|368|366.3|368.3|366.8|368|366.3|0
1596502800000|2020-08-04 01:00:00|367.5|366|368|366.5|368|366.8|367.5|366|0
1596503100000|2020-08-04 01:05:00|367.8|366.8|368|366.5|368.3|366.8|367.8|366.5|2
1596503400000|2020-08-04 01:10:00|368.3|366.8|368|366.8|368.3|367|368|366.5|0
1596503700000|2020-08-04 01:15:00|368.3|366.5|368|366.5|368.3|366.8|367.8|366.3|0
1596504000000|2020-08-04 01:20:00|367.8|366.3|367.8|366.3|367.8|366.5|367.8|366.3|0
1596504300000|2020-08-04 01:25:00||366.5||366.3||366.5||366.3|0
1596504600000|2020-08-04 01:30:00|367.5|366.5|367.8|366.3|367.8|366.5|367.5|366.3|1
1596504900000|2020-08-04 01:35:00|368|366.5|368|366.8|368|366.8|368|366.3|0
1596505200000|2020-08-04 01:40:00|368.3|366.5|368|366.8|368.3|366.8|368|366.5|0
1596505500000|2020-08-04 01:45:00|367.8|366.5|367.8|366.5|367.8|366.8|367.8|366.5|0
1596505800000|2020-08-04 01:50:00|367.5|366.3|367.5|366.3|367.8|366.3|367.5|366.3|1
1596506400000|2020-08-04 02:00:00|367.3|366|367.8|366.3|368|366.5|367.3|366|1
1596506700000|2020-08-04 02:05:00||366.5||366.5||366.5||366.3|0
1596507300000|2020-08-04 02:15:00|367.5|366.3|367.5|366|367.5|366.3|367.5|366|3
1596507900000|2020-08-04 02:25:00|367.3|365.8|367.5|366|367.5|366|367.3|365.8|0
1596508200000|2020-08-04 02:30:00|367.3|365.8|367.3|365.8|367.5|366|367.3|365.8|0
1596508500000|2020-08-04 02:35:00|367|366|367.5|366|367.5|366|367|366|0
1596508800000|2020-08-04 02:40:00|367.3||367.3||367.3||367.3||10
1596509100000|2020-08-04 02:45:00||365.8||365.8||366||365.8|0
1596509400000|2020-08-04 02:50:00|367.5|366|367.5|366|367.5|366|367.5|366|0
1596509700000|2020-08-04 02:55:00|367.3|365.8|367.3|365.8|367.3|366|367.3|365.8|1
1596510000000|2020-08-04 03:00:00|367.5|366|367.5|366|367.5|366|367.3|365.8|11
1596510300000|2020-08-04 03:05:00||366.3||366.3||366.3||366.3|0
1596510600000|2020-08-04 03:10:00|367.3|366|367.5|366|367.5|366|367.3|366|15
1596510900000|2020-08-04 03:15:00|367.3|365.8|367.3|365.8|367.3|365.8|367.3|365.8|0
1596512100000|2020-08-04 03:35:00|367.5|366|367.5|366.3|367.8|366.3|367.5|366|30
1596512400000|2020-08-04 03:40:00||366||366||366||366|0
1596512700000|2020-08-04 03:45:00|367.3|366.3|367.5|366|367.5|366.3|367.3|366|0
1596513000000|2020-08-04 03:50:00|367.3||367.5||367.5||367.3||0
1596513300000|2020-08-04 03:55:00|367.3||367.3||367.5||367.3||35
1596514200000|2020-08-04 04:10:00|367.5|366.3|367.5|366|367.5|366.3|367.5|366|0
1596515400000|2020-08-04 04:30:00||366.3||366||366.3||366|0
1596516000000|2020-08-04 04:40:00|367.8|366.3|367.8|366.3|367.8|366.3|367.8|366|0
1596516300000|2020-08-04 04:45:00|367.5||367.8||367.8||367.5||0
1596516600000|2020-08-04 04:50:00|367.5|366.5|367.8|366.3|367.8|366.5|367.5|366.3|1
1596516900000|2020-08-04 04:55:00||366.5||366.3||366.5||366.3|0
1596517200000|2020-08-04 05:00:00|367.5||367.8||367.8||367.5||0
1596517500000|2020-08-04 05:05:00|367.5|366.5|367.8|366.3|367.8|366.5|367.5|366.3|0
1596517800000|2020-08-04 05:10:00|367.5|366.5|367.5|366.3|367.5|366.5|367.5|366.3|1
1596518100000|2020-08-04 05:15:00||366||366.3||366.3||366|2
1596518400000|2020-08-04 05:20:00||366||366.3||366.3||366|1
1596518700000|2020-08-04 05:25:00||366||366||366.3||366|2
1596519000000|2020-08-04 05:30:00|367.3|366.3|367.3|366|367.5|366.3|367.3|366|3
1596519300000|2020-08-04 05:35:00|367.5||367.3||367.5||367.3||0
1596519600000|2020-08-04 05:40:00|367|365.8|367|365.5|367|365.8|367|365.5|24
1596519900000|2020-08-04 05:45:00|366.8|365.3|366.8|365.3|366.8|365.5|366.8|365.3|0
1596520500000|2020-08-04 05:55:00|367|365.5|366.8|365.3|367|365.5|366.8|365.3|5
1596520800000|2020-08-04 06:00:00|367|365.5|366.8|365.5|367|365.5|366.8|365.3|0
1596521400000|2020-08-04 06:10:00|367|365.8|367.5|366|367.5|366.3|366.8|365.8|12
1596521700000|2020-08-04 06:15:00|367.3|365.8|367.3|365.8|367.5|365.8|367.3|365.8|0
1596522000000|2020-08-04 06:20:00|367|366|367.3|366|367.3|366|367|366|4
1596522300000|2020-08-04 06:25:00|367.5|366.3|367.5|366.3|367.5|366.3|367.5|366.3|0
1596522600000|2020-08-04 06:30:00|367.8|366.5|368|366.8|368|366.8|367.8|366.5|25
1596522900000|2020-08-04 06:35:00|368.3|367|369|367.8|369.3|368|368.3|367|67
1596523200000|2020-08-04 06:40:00|369.3|367.5|369|367.8|369.3|367.8|368.8|367.5|3
1596523500000|2020-08-04 06:45:00|368.8|367.5|368.8|367.5|369|367.8|368.8|367.3|2
1596523800000|2020-08-04 06:50:00|368.5|367.3|369.3|368|369.3|368|368.5|367.3|27
1596524100000|2020-08-04 06:55:00|369.5|367.8|369|367.8|369.5|368.3|369|367.8|512
1596524400000|2020-08-04 07:00:00|368.8|367.5|369.3|368|369.5|368.3|368.5|367.3|143
1596524700000|2020-08-04 07:05:00|369.5|368.3|369.3|368|369.5|368.3|369|367.5|69
1596525000000|2020-08-04 07:10:00|369.5|368.3|369.3|368|369.8|368.5|369|367.8|239
1596525300000|2020-08-04 07:15:00|369|367.8|369|367.8|369.3|368|368.8|367.5|110
1596525600000|2020-08-04 07:20:00|368.8|367.5|368.5|367|368.8|367.5|368.3|367|18
1596525900000|2020-08-04 07:25:00|368.3|367.3|368.3|367|368.5|367.3|368|366.8|29
1596526200000|2020-08-04 07:30:00|368|366.8|369|367.8|369|367.8|368|366.8|391
1596526500000|2020-08-04 07:35:00|369.3|368|368.8|367.5|369.5|368|368.5|367.3|126
1596526800000|2020-08-04 07:40:00|368.5|367.3|367.8|366.5|368.5|367.3|367.8|366.5|52
1596527100000|2020-08-04 07:45:00|367.5|366.3|367.5|366.3|368.3|367|367|365.8|301
1596527400000|2020-08-04 07:50:00|367.3|366|366.8|365.5|367.5|366|366.8|365.5|43
1596527700000|2020-08-04 07:55:00|366.5|365.3|366.3|365|367.3|366|366.3|365|31
1596528000000|2020-08-04 08:00:00|366|364.8|365.5|364.3|366.5|365|365.5|364.3|378
1596528300000|2020-08-04 08:05:00|365.8|364|364.8|363.5|365.8|364.3|364.3|363|221
1596528600000|2020-08-04 08:10:00|365|363.8|364.5|363.3|365|363.8|364.3|363|541
1596528900000|2020-08-04 08:15:00|364.8|363.5|365|363.8|365.3|364|364.3|363|149
1596529200000|2020-08-04 08:20:00|364.8|363.5|365.3|364|365.3|364|364.5|363.3|111
1596529500000|2020-08-04 08:25:00|365|363.8|364.8|363.5|365.3|364|364.5|363.3|165
1596529800000|2020-08-04 08:30:00|365|363.3|364.5|363.3|365.5|364.3|364.3|363|403
1596530100000|2020-08-04 08:35:00|364.8|363.5|364.5|363.3|364.8|363.5|364.3|363|23
1596530400000|2020-08-04 08:40:00|364.3|363|365.3|364|365.3|364|364.3|363|703
1596530700000|2020-08-04 08:45:00|365|363.8|364.5|363.3|365|363.8|364.5|363.3|430
1596531000000|2020-08-04 08:50:00|364.8|363.5|364.8|363.5|365|363.8|364.5|363.5|992
1596531300000|2020-08-04 08:55:00|364.5|363.3|364.8|363.5|364.8|363.5|364.5|363.3|71
1596531600000|2020-08-04 09:00:00|364.5|363.3|364.5|363.3|364.8|363.5|364|362.8|92
1596531900000|2020-08-04 09:05:00|364.3|363|364.5|363.3|364.8|363.5|364.3|363|12
1596532200000|2020-08-04 09:10:00|364.3|363|363.8|362.3|364.3|363.3|363.5|362.3|314
1596532500000|2020-08-04 09:15:00|363.5|362.5|363.5|362.3|363.8|362.5|363.5|362.3|27
1596532800000|2020-08-04 09:20:00|363.3|362|363.8|362.5|363.8|362.5|363.3|362|69
1596533100000|2020-08-04 09:25:00|364|362.8|364|362.5|364.5|363.3|364|362.5|251
1596533400000|2020-08-04 09:30:00|363.8|362.8|364.3|362.8|364.3|363|363.8|362.5|41
1596533700000|2020-08-04 09:35:00|364|362.5|364|362.8|364|362.8|363.8|362.5|55
1596534000000|2020-08-04 09:40:00|364.3|363|364.3|363|364.3|363|364|362.8|152
1596534300000|2020-08-04 09:45:00|364|362.8|364.3|363|364.5|363|363.8|362.5|108
1596534600000|2020-08-04 09:50:00|364.5|363.3|364.5|363.3|364.5|363.3|364.3|363|16
1596534900000|2020-08-04 09:55:00|364.3|363|364|362.8|364.3|363|364|362.8|126
1596535200000|2020-08-04 10:00:00|364.3|363|364|362.8|364.3|363|363.8|362.5|76
1596535500000|2020-08-04 10:05:00|363.8|362.5|364|362.8|364.3|363|363.8|362.5|68
1596535800000|2020-08-04 10:10:00|363.8|362.5|363.8|362.5|364|362.8|363.8|362.5|16
1596536100000|2020-08-04 10:15:00|363.5|362.3|364|362.8|364|362.8|363.5|362.3|199
1596536400000|2020-08-04 10:20:00|363.8|362.5|364|362.8|364|362.8|363.8|362.5|6
1596536700000|2020-08-04 10:25:00||362.5||362.8||362.8||362.5|57
1596537000000|2020-08-04 10:30:00|364.3|363|364|362.8|364.5|363.3|364|362.5|115
1596537300000|2020-08-04 10:35:00|363.8|362.5|363.8|362.5|363.8|362.8|363.8|362.3|13
1596537600000|2020-08-04 10:40:00|364|362.3|364.3|363|364.3|363|364|362.3|45
1596537900000|2020-08-04 10:45:00|364|362.8|364|362.8|364.3|363|363.8|362.5|7
1596538200000|2020-08-04 10:50:00|364.3|363|364.3|362.8|364.3|363|364|362.8|32
1596538500000|2020-08-04 10:55:00|364|363|364|362.5|364|363|363.8|362.5|207
1596538800000|2020-08-04 11:00:00|363.8|362.8|363.8|362.5|364.3|363|363.8|362.5|29
1596539100000|2020-08-04 11:05:00|||||||||40
1596539400000|2020-08-04 11:10:00|363.5|362.3|364|362.8|364|362.8|363.5|362.3|28
1596539700000|2020-08-04 11:15:00|363.8|362.5|363.5|362.3|363.8|362.8|363.3|361.8|76
1596540000000|2020-08-04 11:20:00|363.8|362|364|362.8|364.3|362.8|363.5|362|22
1596540300000|2020-08-04 11:25:00|364.3|363|364|362.8|364.3|363|363.8|362.5|1751
1596540600000|2020-08-04 11:30:00|363.8|362.5|363.8|362.5|363.8|362.5|363.3|362|33
1596540900000|2020-08-04 11:35:00|364|362.8|363.5|362.3|364|362.8|363.5|362.3|40
1596541200000|2020-08-04 11:40:00|363.8|362.5|364|362.8|364|362.8|363.5|362.3|27
1596541500000|2020-08-04 11:45:00|363.8|362.5|364|362.8|364.3|363|363.8|362.5|11
1596541800000|2020-08-04 11:50:00|364.3|363|364.3|363|364.3|363|364.3|363|10
1596542100000|2020-08-04 11:55:00|364|362.8|364|362.8|364.3|363|364|362.8|10
1596542400000|2020-08-04 12:00:00|364.3|363|364|362.8|364.3|363|364|362.5|15
1596542700000|2020-08-04 12:05:00|||||||||10
1596543000000|2020-08-04 12:10:00|||||||||348
1596543300000|2020-08-04 12:15:00|||||||||69
1596543600000|2020-08-04 12:20:00|||||||||57
1596543900000|2020-08-04 12:25:00|363.8|362.5|363.8|362.5|364|362.8|363.5|362.3|67
1596544200000|2020-08-04 12:30:00|364||364||364||363.8||23
1596544500000|2020-08-04 12:35:00|363.8|362.8|364.8|363.5|364.8|363.5|363.8|362.8|50
1596544800000|2020-08-04 12:40:00|364.5|363.3|364.5|363.3|365|363.8|364.3|363|39
1596545100000|2020-08-04 12:45:00|364.3|363|364.3|363|364.5|363|364|362.8|67
1596545400000|2020-08-04 12:50:00|364|362.8|364|362.8|364.3|363|364|362.5|110
1596545700000|2020-08-04 12:55:00|364.3|362.5|364.3|363|364.3|363|364|362.5|22
1596546000000|2020-08-04 13:00:00|364|362.8|366.3|365|366.3|365|363.5|362.3|158
1596546300000|2020-08-04 13:05:00|366|364.8|365|363.8|366|364.8|364.8|363.5|232
1596546600000|2020-08-04 13:10:00|364.8|363.5|365.5|364.3|365.8|364.5|364.8|363.5|39
1596546900000|2020-08-04 13:15:00|365.3|364|366.3|365|366.5|365.3|365.3|364|850
1596547200000|2020-08-04 13:20:00|366.5|364.8|366.3|365|366.5|365.3|366|364.8|50
1596547500000|2020-08-04 13:25:00|366.5|365.3|366.5|365.3|366.8|365.5|366|364.8|69
1596547800000|2020-08-04 13:30:00|366.8|365.5|366|364.8|366.8|365.5|365.8|364.5|211
1596548100000|2020-08-04 13:35:00|366.3|364.5|366|364.5|366.3|364.8|365.5|364.3|83
1596548400000|2020-08-04 13:40:00|365.8|364.8|366|364.8|366|364.8|365.8|364.5|36
1596548700000|2020-08-04 13:45:00|366.3|364.5|365.8|364.5|366.5|365.3|365.8|364.5|96
1596549000000|2020-08-04 13:50:00|366|364.8|365.8|364.5|366.3|365|365.5|364.3|136
1596549300000|2020-08-04 13:55:00|366|364.8|366.8|365.5|367|365.8|365.8|364.5|218
1596549600000|2020-08-04 14:00:00|367|365.8|366.8|365.5|367.5|366.3|366|364.8|1511
1596549900000|2020-08-04 14:05:00|367|365.3|367.5|366|367.5|366.3|366.3|365|48
1596550200000|2020-08-04 14:10:00|367.8|366.3|367.3|366|367.8|366.5|367|365.5|264
1596550500000|2020-08-04 14:15:00|367|365.8|367.8|366.5|367.8|366.5|366.8|365.5|120
1596550800000|2020-08-04 14:20:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|743
1596551100000|2020-08-04 14:25:00|368|366.8|367.8|366.5|368.5|367.3|367.5|366.3|107
1596551400000|2020-08-04 14:30:00|367.5|366.3|367.5|366.3|367.8|366.5|367.3|366|44
1596551700000|2020-08-04 14:35:00|367.8|366.5|368.5|367.3|368.8|367.5|367.8|366.5|160
1596552000000|2020-08-04 14:40:00|368.8|367.5|369.5|368|369.5|368.3|368.5|367.3|47
1596552300000|2020-08-04 14:45:00|369.8|368.3|370|368.8|370|368.8|369|367.8|149
1596552600000|2020-08-04 14:50:00|370.3|369|370.3|369|371.8|370.5|370.3|369|349
1596552900000|2020-08-04 14:55:00|370.5|369.3|370|368.8|370.8|369.5|369.8|368.5|173
1596553200000|2020-08-04 15:00:00|370.3|369|370|368.8|370.8|369.5|369.8|368.5|125
1596553500000|2020-08-04 15:05:00|369.8|368.5|369.3|368|370|368.8|369.3|368|380
1596553800000|2020-08-04 15:10:00|369.5|368.3|370.5|369.3|370.8|369.5|369.3|368|194
1596554100000|2020-08-04 15:15:00|370.8|369|370.8|369.5|371.3|369.8|370.5|369|1210
1596554400000|2020-08-04 15:20:00|371|369.8|371|369.8|371|369.8|370.5|369.3|303
1596554700000|2020-08-04 15:25:00|371.3|370|371.5|370.3|371.5|370.3|370.3|369|2790
1596555000000|2020-08-04 15:30:00|371.3|370|373.5|372.3|373.5|372.3|371.3|370|772
1596555300000|2020-08-04 15:35:00|373.8|372.5|373|371.8|373.8|372.5|372.8|371.5|271
1596555600000|2020-08-04 15:40:00|372.8|371.5|373.3|372|373.5|372.3|372.8|371.5|157
1596555900000|2020-08-04 15:45:00|373.5|372.3|373.5|372.3|373.8|372.3|373.3|372|31
1596556200000|2020-08-04 15:50:00|373.8|372.5|373.8|372.5|374|372.8|373.3|372|150
1596556500000|2020-08-04 15:55:00|374|372.8|373.8|372.5|374.3|372.8|373.5|372.3|28
1596556800000|2020-08-04 16:00:00|374|372.8|374|372.8|374.3|373|373.3|372|27
1596557100000|2020-08-04 16:05:00|373.8|372.5|374.3|373|374.5|373.3|373.8|372.5|42
1596557400000|2020-08-04 16:10:00|374.5|373.3|373.5|372.3|374.5|373.3|373.5|372.3|170
1596557700000|2020-08-04 16:15:00|373.8|372.5|374.3|372.8|374.3|373|373.5|372.3|67
1596558000000|2020-08-04 16:20:00|374.5|373|375.3|374|375.3|374|374.3|373|1644
1596558300000|2020-08-04 16:25:00|375.5|374.3|375.5|374|375.5|374.3|375.3|374|84
1596558600000|2020-08-04 16:30:00|375.8|374.3|375.3|374|375.8|374.5|375.3|374|59
1596558900000|2020-08-04 16:35:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|44
1596559200000|2020-08-04 16:40:00|375|373.8|374.8|373.5|375|373.8|374.8|373.3|127
1596559500000|2020-08-04 16:45:00|375|373.8|375.3|374|375.3|374|375|373.8|44
1596559800000|2020-08-04 16:50:00|375|373.8|374.8|373.5|375.3|374|374.5|373.3|17
1596560100000|2020-08-04 16:55:00|374.5|373.3|375|373.8|375|373.8|374.5|373.3|123
1596560400000|2020-08-04 17:00:00|374.8|373.5|375|373.8|375.3|374|374.8|373.5|27
1596560700000|2020-08-04 17:05:00|374.8|373.5|375.5|374.3|375.5|374.3|374.8|373.5|4323
1596561000000|2020-08-04 17:10:00|375.8|374.5|376|374.8|376|374.8|375.3|374|49
1596561300000|2020-08-04 17:15:00|376.3|375|376.8|375.5|376.8|375.5|376|374.8|31
1596561600000|2020-08-04 17:20:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|637
1596561900000|2020-08-04 17:25:00|377|375.8|377|375.8|377|375.8|376.8|375.5|61
1596562200000|2020-08-04 17:30:00|377.3|376|377.5|376.3|377.5|376.3|377|375.8|82
1596562500000|2020-08-04 17:35:00|377.8|376.5|378.5|377|378.8|377.5|377.5|376.3|189
1596562800000|2020-08-04 17:40:00|378.3|377.3|379|377.8|379.3|378|378.3|377.3|186
1596563100000|2020-08-04 17:45:00|379.3|378|378.3|377|379.3|378|378.3|377|85
1596563400000|2020-08-04 17:50:00|378|376.8|378.5|377.3|378.8|377.5|378|376.8|328
1596563700000|2020-08-04 17:55:00|378.3|377|377.8|376.5|379|377.5|377.8|376.5|12
1596564000000|2020-08-04 18:00:00|378|376.8|378.8|377.5|378.8|377.5|378|376.8|88
1596564300000|2020-08-04 18:05:00|378.5|377.3|377.3|376|378.5|377.3|377.3|376|53
1596564600000|2020-08-04 18:10:00|377.5|376.3|377|375.8|377.5|376.3|376.8|375.5|52
1596564900000|2020-08-04 18:15:00|377.3|376|377.3|376|377.5|376.3|377|375.8|30
1596565200000|2020-08-04 18:20:00|377.5|376.3|377.5|376.3|378|376.8|377.3|376|35
1596565500000|2020-08-04 18:25:00|377.8|376|375.5|374.3|377.8|376.5|375|373.8|575
1596565800000|2020-08-04 18:30:00|375.8|374.5|375.5|374.3|376|374.8|375.5|374.3|143
1596566100000|2020-08-04 18:35:00|375.8|374|374.5|373.3|375.8|374|374.5|373.3|3
1596566400000|2020-08-04 18:40:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|2
1596566700000|2020-08-04 18:45:00|374.3|373|374.5|373.3|374.8|373.3|374.3|373|111
1596567000000|2020-08-04 18:50:00|374.8|373.5|374.8|373.5|374.8|373.5|374.5|373.3|4
1596567300000|2020-08-04 18:55:00|374.5|373.3|375|373.8|375|373.8|374.5|373.3|2
1596567600000|2020-08-04 19:00:00|375.3|374|375|373.8|375.3|374|375|373.8|6
1596567900000|2020-08-04 19:05:00|374.8|373.5|373.8|372.5|374.8|373.5|373.8|372.3|15
1596568200000|2020-08-04 19:10:00|374|372.8|374.3|373|374.5|373.3|374|372.8|0
1596568500000|2020-08-04 19:15:00|374.5|373.3|374.3|373|374.5|373.3|374.3|373|5
1596568800000|2020-08-04 19:20:00|374|372.8|374.5|373.3|374.5|373.3|374|372.8|1
1596569100000|2020-08-04 19:25:00|374.8|373.5|374.3|373|374.8|373.5|374.3|373|4
1596569400000|2020-08-04 19:30:00|374.5|373.3|374.5|373.3|374.5|373.3|374.5|373|0
1596569700000|2020-08-04 19:35:00||373||373.3||373.3||373|0
1596570000000|2020-08-04 19:40:00|374.8|373|374.8|373.5|374.8|373.5|374.8|373|22
1596570300000|2020-08-04 19:45:00|374.5|373.3|374.3|373|374.8|373.3|374.3|373|1
1596570600000|2020-08-04 19:50:00|374.5|373.3|374.3|373|374.8|373.5|374.3|373|374
1596570900000|2020-08-04 19:55:00|374.5|373.3|375|373.8|375|373.8|374.3|373|54
1596571200000|2020-08-04 20:00:00|374.8|373.5|375|373.5|375|373.8|374.8|373.5|21
1596571500000|2020-08-04 20:05:00|374.8|373.3|374.8|373.3|374.8|373.3|374.8|373.3|7
1596571800000|2020-08-04 20:10:00|374.5|373.5|374.8|373.5|374.8|373.5|374.5|373.3|2
1596572100000|2020-08-04 20:15:00|374.5|373.3|374.8|373.5|374.8|373.5|374.5|373.3|19
1596572400000|2020-08-04 20:20:00||373.3||373.3||373.5||373.3|16
1596572700000|2020-08-04 20:25:00|374.5|373|374.5|373|374.8|373|374.5|373|5
1596573000000|2020-08-04 20:30:00|374.8|373.3|374|372.5|375|373.5|374|372.3|4
1596573300000|2020-08-04 20:35:00|374.3|372.8|374.3|372.8|374.5|373|374|372.8|0
1596573600000|2020-08-04 20:40:00|374|373|374|372.5|374.3|373|374|372.5|1
1596573900000|2020-08-04 20:45:00|374.3|372.8|373.8|372.5|374.3|372.8|373.8|372.5|13
1596574200000|2020-08-04 20:50:00|374||374||374.3||373.8||1
1596574500000|2020-08-04 20:55:00|374.3|372.8|374.8|372.3|374.8|372.8|374.3|372.3|150
1596574800000|2020-08-04 21:00:00|375|372.5|375|372.3|375|372.5|374.8|372.3|0
1596575400000|2020-08-04 21:10:00|374.3|372.5|374.3|372.5|374.3|372.5|374.3|372.5|2
1596575700000|2020-08-04 21:15:00|374.5|372.8|374.8|372.8|374.8|372.8|374.5|372.8|0
1596576000000|2020-08-04 21:20:00||372.5||372.5||372.5||372.5|0
1596576300000|2020-08-04 21:25:00||372.3||372.3||372.3||372.3|0
1596577200000|2020-08-04 21:40:00||372||372||372||372|0
1596589200000|2020-08-05 01:00:00|374.5|373.3|374.3|372.8|374.5|373.5|373.8|372.5|62
1596589500000|2020-08-05 01:05:00|374|372.5|374|372.5|374.3|372.8|374|372.5|255
1596589800000|2020-08-05 01:10:00|373.8|372.8|374|372.5|374|372.8|373.8|372.5|5
1596590100000|2020-08-05 01:15:00|374.3|372.8|374|372.8|374.3|372.8|374|372.5|2
1596590400000|2020-08-05 01:20:00|374.3|372.5|374.5|373.3|374.5|373.3|374|372.5|8
1596590700000|2020-08-05 01:25:00|374.8|373|375|373.5|375.3|374|374.5|373|282
1596591000000|2020-08-05 01:30:00|374.8|373.3|374.5|373.3|375|373.5|374.5|373|172
1596591300000|2020-08-05 01:35:00|374.8|373|374.3|372.8|374.8|373|374.3|372.8|41
1596591600000|2020-08-05 01:40:00|374.5|373|374.5|373|374.5|373|374.3|373|0
1596591900000|2020-08-05 01:45:00|374.3|373.3|374.3|373|374.5|373.3|374.3|372.8|1
1596592200000|2020-08-05 01:50:00|374.5|373.3|374.8|373.3|374.8|373.3|374.5|373|0
1596592500000|2020-08-05 01:55:00||373.5||373.3||373.5||373.3|0
1596592800000|2020-08-05 02:00:00|374.5|373.5|374.8|373.3|374.8|373.5|374.5|373.3|2
1596593100000|2020-08-05 02:05:00|374.5|373|374.5|373|374.8|373.3|374.5|373|0
1596593400000|2020-08-05 02:10:00|374.3|372.8|374.3|373|374.5|373|374.3|372.8|0
1596593700000|2020-08-05 02:15:00|374.5|372.8|374.5|373|374.5|373.3|374.5|372.8|0
1596594000000|2020-08-05 02:20:00||373.3||373||373.3||373|0
1596594600000|2020-08-05 02:30:00|374.3|372.8|374.3|373|374.3|373|374.3|372.8|0
1596594900000|2020-08-05 02:35:00||372.8||372.8||372.8||372.8|0
1596595200000|2020-08-05 02:40:00|374.5|373|374.5|373|374.5|373|374.5|373|4
1596595500000|2020-08-05 02:45:00|374.8|373.3|374.8|373.3|374.8|373.5|374.8|373.3|4
1596595800000|2020-08-05 02:50:00|375|373.5|375|373.8|375.3|374|375|373.3|1
1596596100000|2020-08-05 02:55:00|375.3|374|375.3|374|375.3|374|375|373.8|92
1596596400000|2020-08-05 03:00:00||373.8||373.8||374||373.8|1
1596596700000|2020-08-05 03:05:00|375|374|375.3|373.8|375.3|374|375|373.8|0
1596597000000|2020-08-05 03:10:00|375|373.5|375.3|373.8|375.3|373.8|375|373.5|2
1596597600000|2020-08-05 03:20:00|375|373.5|375|373.5|375|373.5|375|373.5|0
1596597900000|2020-08-05 03:25:00||373.8||373.5||373.8||373.5|4
1596598200000|2020-08-05 03:30:00|374.8|373.3|374.8|373.3|374.8|373.5|374.5|373|0
1596600000000|2020-08-05 04:00:00|374.5|373|374.5|373|374.5|373|374.5|373|0
1596601200000|2020-08-05 04:20:00||373.3||373||373.3||373|1
1596601800000|2020-08-05 04:30:00||373.3||373||373.3||373|0
1596602400000|2020-08-05 04:40:00||373.3||373.3||373.3||373.3|0
1596602700000|2020-08-05 04:45:00|||||||||1
1596603000000|2020-08-05 04:50:00||373||373||373.3||373|0
1596603900000|2020-08-05 05:05:00|374.3|372.8|374.3|373|374.3|373|374.3|372.8|5
1596604200000|2020-08-05 05:10:00|374.5|372.8|374|372.8|374.5|373|374|372.8|4
1596604500000|2020-08-05 05:15:00|374.3|373|374.3|373|374.5|373|374.3|372.8|31
1596604800000|2020-08-05 05:20:00|374.5|372.8|374.3|372.8|374.5|373|374.3|372.8|59
1596605100000|2020-08-05 05:25:00||373||373||373||373|16
1596605400000|2020-08-05 05:30:00|||||||||16
1596605700000|2020-08-05 05:35:00|||||||||12
1596606000000|2020-08-05 05:40:00|374.5|373.3|375|373.5|375|373.8|374.5|373.3|29
1596606300000|2020-08-05 05:45:00|374.8|373.8|374.8|373.5|375|373.8|374.8|373.5|12
1596606600000|2020-08-05 05:50:00|374.5|373.3|374.8|373.5|374.8|373.5|374.5|373.3|66
1596606900000|2020-08-05 05:55:00|374.5|373.3|374.5|373|374.8|373.5|374.5|373|171
1596607200000|2020-08-05 06:00:00|374.3|373.3|375|373.5|375|373.5|374.3|373.3|38
1596607500000|2020-08-05 06:05:00|375.3|373.8|375.5|374.3|375.8|374.5|375.3|373.8|8
1596607800000|2020-08-05 06:10:00|375.8||375.5||375.8||375.5||4
1596608100000|2020-08-05 06:15:00|375.8|374.5|375.3|374|375.8|374.5|375.3|374|10
1596608400000|2020-08-05 06:20:00|375.5|374.3|376|374.5|376|374.8|375.3|374.3|8
1596608700000|2020-08-05 06:25:00|375.8|374.3|375.8|374.3|375.8|374.5|375.5|374.3|9
1596609000000|2020-08-05 06:30:00|376|374.5|375.8|374.5|376.3|375|375.8|374.5|7
1596609300000|2020-08-05 06:35:00|376|374.3|376.3|374.8|376.3|374.8|376|374.3|1
1596609600000|2020-08-05 06:40:00|376|375|376.3|374.8|376.3|375|376|374.8|150
1596609900000|2020-08-05 06:45:00|376|375|376.5|375|376.5|375|376|374.8|4
1596610200000|2020-08-05 06:50:00|376.3|375.3|376.8|375.5|377|375.5|376.3|375|259
1596610500000|2020-08-05 06:55:00|377|375.8|377|375.8|377|375.8|376.8|375.8|84
1596610800000|2020-08-05 07:00:00|377.3|375.5|378|376.8|378|376.8|377|375.5|113
1596611100000|2020-08-05 07:05:00|378.3|377|379.3|378|379.3|378|378|376.8|259
1596611400000|2020-08-05 07:10:00|379|377.8|378.8|377.5|379.5|378.3|378.8|377.5|67
1596611700000|2020-08-05 07:15:00|378.5|377.3|378|376.8|378.8|377.5|378|376.8|21
1596612000000|2020-08-05 07:20:00|378.3|377|377.5|376|378.3|377|377|375.8|34
1596612300000|2020-08-05 07:25:00|377.3|376.3|377.5|376.3|377.8|376.5|377.3|376|12
1596612600000|2020-08-05 07:30:00|377.8|376.5|378.3|377|378.3|377|377.5|376.3|161
1596612900000|2020-08-05 07:35:00|377.8|376.3|377.5|376.3|377.8|376.5|377.3|376|218
1596613200000|2020-08-05 07:40:00|377.8|376.5|377.8|376.5|377.8|376.5|377.5|376.3|158
1596613500000|2020-08-05 07:45:00|377.5|376|377.5|376|377.5|376.3|377.3|376|108
1596613800000|2020-08-05 07:50:00|377.8|376.3|377.8|376.5|377.8|376.5|377.5|376|42
1596614100000|2020-08-05 07:55:00|377.5|376.3|377.8|376.3|378|376.5|377.3|375.8|157
1596614400000|2020-08-05 08:00:00|378|376.5|378.3|377|378.3|377|377.5|376.3|113
1596614700000|2020-08-05 08:05:00|378.5|377.3|379.5|378|379.5|378.3|378.5|377|40
1596615000000|2020-08-05 08:10:00|379.3|378.3|379.5|378.3|379.5|378.3|379|377.8|44
1596615300000|2020-08-05 08:15:00|379.3|378|379|377.8|379.3|378.3|379|377.8|70
1596615600000|2020-08-05 08:20:00|379.3|378|378|376.5|379.5|378.3|377.8|376.5|625
1596615900000|2020-08-05 08:25:00|378.3|376.8|377.3|375.8|378.3|377|377|375.8|609
1596616200000|2020-08-05 08:30:00|377|376|377.8|376.5|378|376.8|377|375.8|487
1596616500000|2020-08-05 08:35:00|378.3|376.8|379.3|378|379.5|378|378.3|376.8|163
1596616800000|2020-08-05 08:40:00|379.5|378.3|381|379.8|381|379.8|379.5|378|253
1596617100000|2020-08-05 08:45:00|381.3|380|381.5|380.3|381.5|380.3|380.8|379.5|153
1596617400000|2020-08-05 08:50:00|381.3|380|380.5|379.3|382|380.5|379.5|378.3|2172
1596617700000|2020-08-05 08:55:00|380.8|379.5|380.3|379|380.8|379.5|379.5|378.3|242
1596618000000|2020-08-05 09:00:00|380|378.8|380.8|379.5|381|379.8|380|378.8|280
1596618300000|2020-08-05 09:05:00|381|379.8|381.8|380.5|381.8|380.5|380.8|379.5|2419
1596618600000|2020-08-05 09:10:00|382|380.8|382.3|381|382.3|381|382|380.5|191
1596618900000|2020-08-05 09:15:00|382|380.8|381.8|380.5|382.3|381|381.8|380.5|122
1596619200000|2020-08-05 09:20:00|382|380.8|382.8|381.5|382.8|381.5|381.8|380.8|84
1596619500000|2020-08-05 09:25:00|383|381.8|382.8|381.5|383|381.8|382.8|381.3|456
1596619800000|2020-08-05 09:30:00|382.5|381.3|382.5|381.3|383|381.5|382.3|381|102
1596620100000|2020-08-05 09:35:00|382.8|381.5|383|381.8|383|381.8|382.8|381.3|2
1596620400000|2020-08-05 09:40:00|383.3|382|383.5|382.3|383.5|382.3|383.3|382|144
1596620700000|2020-08-05 09:45:00|383.8|382.5|383.8|382.5|383.8|382.5|383.5|382.3|94
1596621000000|2020-08-05 09:50:00|384|382.8|383.3|382|384.3|383|383.3|382|25
1596621300000|2020-08-05 09:55:00|383|381.8|383|381.8|383.5|382.3|382.8|381.5|1093
1596621600000|2020-08-05 10:00:00|382.8|381.5|382.8|381.3|383.3|382|382.5|381.3|168
1596621900000|2020-08-05 10:05:00|382.5|381.5|382.5|381.3|383|381.8|382.3|381|132
1596622200000|2020-08-05 10:10:00|382.8|381.5|383.8|382.5|384|382.5|382.8|381.5|54
1596622500000|2020-08-05 10:15:00|384|382.8|384.3|383|384.5|383.3|384|382.8|46
1596622800000|2020-08-05 10:20:00|384.5|382.8|383|381.5|384.5|383.3|382.8|381.5|65
1596623100000|2020-08-05 10:25:00|382.8|381.8|383.5|382.3|383.5|382.3|382.8|381.5|10
1596623400000|2020-08-05 10:30:00|383.3|382|383.8|382.3|383.8|382.5|383|381.8|11
1596623700000|2020-08-05 10:35:00|384|382.5|383.8|382.5|384|382.8|383.3|382|66
1596624000000|2020-08-05 10:40:00|383.5|382.3|383.5|382.3|383.8|382.3|383.5|382.3|54
1596624300000|2020-08-05 10:45:00|383.8|382.5|383.5|382.3|384|382.8|383.5|382.3|27
1596624600000|2020-08-05 10:50:00|383.8|382.5|384|382.5|384|382.8|383.5|382.3|133
1596624900000|2020-08-05 10:55:00|383.8|382.8|383.3|382|384|382.8|383.3|382|15
1596625200000|2020-08-05 11:00:00|383.5|382.3|383.8|382.5|383.8|382.5|383.3|382|9
1596625500000|2020-08-05 11:05:00|384|382.3|384.5|383.3|384.5|383.3|384|382.3|108
1596625800000|2020-08-05 11:10:00|384.3|383|384.5|383.3|384.5|383.3|384.3|383|21
1596626100000|2020-08-05 11:15:00|384.8|383|384.8|383.5|385|383.8|384.5|383|9
1596626400000|2020-08-05 11:20:00|385|383.3|385.8|384.5|385.8|384.5|385|383.3|122
1596626700000|2020-08-05 11:25:00|386|384.8|386.5|385.3|386.5|385.3|385.8|384.5|482
1596627000000|2020-08-05 11:30:00|386.3|385|386.5|385.3|386.5|385.3|386.3|385|180
1596627300000|2020-08-05 11:35:00|386.8|385.5|386.8|385.5|387.5|386|386.8|385.5|55
1596627600000|2020-08-05 11:40:00|387|385.8|387|385.8|387.3|385.8|386.8|385.5|51
1596627900000|2020-08-05 11:45:00|387.3|386|388.3|387|388.3|387|387|385.5|104
1596628200000|2020-08-05 11:50:00|388.5|386.8|388.5|387.3|389.8|388.5|387.8|386.5|367
1596628500000|2020-08-05 11:55:00|388.3|387|389.5|388.3|389.5|388.3|388.3|387|72
1596628800000|2020-08-05 12:00:00|389.8|388.5|388.3|387|389.8|388.5|388.3|387|86
1596629100000|2020-08-05 12:05:00|388.5|387.3|389|387.8|389|387.8|388.5|387|114
1596629400000|2020-08-05 12:10:00|389.3|388|388.8|387.5|389.5|388|388.8|387.5|40
1596629700000|2020-08-05 12:15:00|388.5|387.3|387.8|386.5|389.3|388|387.5|386.3|99
1596630000000|2020-08-05 12:20:00|387.5|386.3|387|385.8|387.8|386.5|387|385.8|467
1596630300000|2020-08-05 12:25:00|387.3|386|387.8|386.5|388|386.8|387.3|386|705
1596630600000|2020-08-05 12:30:00|388|386.8|387|385.8|388.8|387.5|386.5|385.3|613
1596630900000|2020-08-05 12:35:00|387.3|385.5|387.3|386|387.5|386.3|387|385.5|42
1596631200000|2020-08-05 12:40:00|387|385.8|387.3|386|388|386.8|387|385.8|131
1596631500000|2020-08-05 12:45:00|387.5|386.3|386.8|385.5|387.5|386.3|386.8|385.3|92
1596631800000|2020-08-05 12:50:00|387|385.8|387|385.5|387.3|386|386.3|385|15
1596632100000|2020-08-05 12:55:00|387.3|385.8|387.5|386.3|387.8|386.5|387|385.8|21
1596632400000|2020-08-05 13:00:00|387.3|386|388.5|387.3|389|387.8|386.8|385.5|58
1596632700000|2020-08-05 13:05:00|388.8|387.5|388|386.5|388.8|387.5|387.5|386.3|22
1596633000000|2020-08-05 13:10:00|387.8|386.8|388.5|387|388.5|387.3|387.5|386.3|20
1596633300000|2020-08-05 13:15:00|388.3|387.3|388.8|387.5|389|387.5|387.8|386.5|75
1596633600000|2020-08-05 13:20:00|389|387.8|389|387.5|389|387.8|388.3|387|325
1596633900000|2020-08-05 13:25:00|388.8|387.8|388.3|387|389.3|388|388.3|387|12
1596634200000|2020-08-05 13:30:00|388.5|387.3|389|387.8|389.8|388.5|388.5|387.3|779
1596634500000|2020-08-05 13:35:00|389.3|388|387.8|386.5|389.3|388|387.8|386.3|905
1596634800000|2020-08-05 13:40:00|388|386.8|388.3|387|388.8|387.5|387.8|386.5|722
1596635100000|2020-08-05 13:45:00|388.5|387.3|389.3|388|389.3|388|388|386.8|63
1596635400000|2020-08-05 13:50:00|389.5|388.3|389.8|388.3|390|388.5|389.3|388|182
1596635700000|2020-08-05 13:55:00|389.5|388.5|389.3|388|389.5|388.5|389.3|388|54
1596636000000|2020-08-05 14:00:00|389.5|388.3|388.8|387.5|389.5|388.3|388.8|387.5|97
1596636300000|2020-08-05 14:05:00|389|387.8|389|387.8|389.5|388.3|388.5|387.3|143
1596636600000|2020-08-05 14:10:00|388.8|387.5|388.5|387|389|387.8|388.5|387|118
1596636900000|2020-08-05 14:15:00|388.3|386.8|388.5|387.3|388.8|387.5|388|386.8|79
1596637200000|2020-08-05 14:20:00|388.8|387.5|388.5|387.3|389|387.8|388.5|387.3|93
1596637500000|2020-08-05 14:25:00|388.3|387|387.8|386.5|388.5|387|387.8|386.5|1591
1596637800000|2020-08-05 14:30:00|387.5|386.3|389|387.5|389|387.8|387.5|386.3|181
1596638100000|2020-08-05 14:35:00|388.8|387.8|385.8|384.3|389.5|388.3|385|383.8|888
1596638400000|2020-08-05 14:40:00|385.5|384|387|385.5|387.3|386|385|383.8|182
1596638700000|2020-08-05 14:45:00|386.8|385.8|389.5|388.3|389.5|388.3|386.8|385.5|1208
1596639000000|2020-08-05 14:50:00|389.3|388|388.8|387.5|389.5|388.3|387.5|386.3|233
1596639300000|2020-08-05 14:55:00|388.5|387.3|388.5|387.3|388.5|387.5|387.8|386.5|48
1596639600000|2020-08-05 15:00:00|388.8|387.5|389.3|388|389.5|388.3|388.3|387|786
1596639900000|2020-08-05 15:05:00|389|387.8|388.3|387|389.5|388|387.8|386.5|257
1596640200000|2020-08-05 15:10:00|388.5|387.3|388|386.8|388.5|387.3|387.3|386|398
1596640500000|2020-08-05 15:15:00|388.3|387|387.5|386.3|388.3|387|387.3|386|772
1596640800000|2020-08-05 15:20:00|387.8|386.5|388.8|387.5|388.8|387.5|387.5|386.3|626
1596641100000|2020-08-05 15:25:00|389|387.8|388.8|387.5|389|387.8|388.3|386.8|1432
1596641400000|2020-08-05 15:30:00|389|387.8|388.3|387|389.3|388|388|386.8|467
1596641700000|2020-08-05 15:35:00|388|386.8|386.5|385.3|388.3|386.8|386.5|385.3|2524
1596642000000|2020-08-05 15:40:00|386.8|385.5|386.5|385.3|386.8|385.5|386|384.8|485
1596642300000|2020-08-05 15:45:00|386.8|385|386.3|385|387|385.8|386|384.8|157
1596642600000|2020-08-05 15:50:00|386.5|384.8|387|385.8|387|385.8|386|384.8|182
1596642900000|2020-08-05 15:55:00|386.8|385.5|386.5|385.3|387.3|386|386.3|385|549
1596643200000|2020-08-05 16:00:00|386.3|385|385|383.8|386.3|385|385|383.8|1122
1596643500000|2020-08-05 16:05:00|384.8|383.5|385|383.8|385.3|384|384.3|382.8|102
1596643800000|2020-08-05 16:10:00|385.3|383.5|385.3|384|385.5|384|384.8|383.5|21
1596644100000|2020-08-05 16:15:00|385|383.8|385|383.5|385.3|384|384.8|383.5|69
1596644400000|2020-08-05 16:20:00|384.8|383.8|385|383.8|385.3|384|384.5|383.3|165
1596644700000|2020-08-05 16:25:00|384.8|383.5|385|383.8|385.3|384|384.5|383.3|50
1596645000000|2020-08-05 16:30:00|384.8|383.5|383.3|382|385|383.8|383.3|382|82
1596645300000|2020-08-05 16:35:00|383.5|382.3|383.3|382|384|382.8|383|381.8|3005
1596645600000|2020-08-05 16:40:00|383.5|381.8|383|381.5|383.5|382|382|380.8|110
1596645900000|2020-08-05 16:45:00|382.8|381.8|382.3|381|383|381.8|382.3|381|9
1596646200000|2020-08-05 16:50:00|382|380.8|382|380.5|382.3|380.8|381.8|380.3|58
1596646500000|2020-08-05 16:55:00|381.8|380.8|382.5|381.3|382.8|381.5|381.8|380.3|35
1596646800000|2020-08-05 17:00:00|382.3|381|381.5|380.3|382.5|381.3|381.3|380|14
1596647100000|2020-08-05 17:05:00|381.8|380.5|381|379.8|381.8|380.5|381|379.8|10
1596647400000|2020-08-05 17:10:00|380.8|379.5|380.8|379.5|381|379.8|380.8|379.5|85
1596647700000|2020-08-05 17:15:00|380.5|379.3|381|379.5|381.3|379.8|380.5|379.3|126
1596648000000|2020-08-05 17:20:00|380.8|379.8|380.8|379.5|380.8|379.8|380.3|379|31
1596648300000|2020-08-05 17:25:00|380.5|379.3|380|378.8|380.8|379.3|380|378.5|28
1596648600000|2020-08-05 17:30:00|380.3|378.5|379.3|378|380.3|378.8|379|377.8|57
1596648900000|2020-08-05 17:35:00|379.5|378.3|378|376.8|379.5|378.3|377.8|376.5|293
1596649200000|2020-08-05 17:40:00|377.8|376.5|377.8|376.5|378|376.8|377.8|376.5|4
1596649500000|2020-08-05 17:45:00|378|376.3|378|376.8|378|376.8|377|375.8|173
1596649800000|2020-08-05 17:50:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|6
1596650100000|2020-08-05 17:55:00|378.3|377|378|376.8|378.3|377|378|376.8|148
1596650400000|2020-08-05 18:00:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|69
1596650700000|2020-08-05 18:05:00|378.3|377|378|376.8|378.3|377|377.8|376.5|29
1596651000000|2020-08-05 18:10:00|378.3|377|378.3|377|378.5|377.3|378.3|377|94
1596651300000|2020-08-05 18:15:00|378.5|377.3|377.8|376.3|378.5|377.3|377.8|376.3|89
1596651600000|2020-08-05 18:20:00|377.5|376|377.5|376.3|377.8|376.5|377.3|376|9
1596651900000|2020-08-05 18:25:00|377.8|376|378.3|377|378.3|377|377.3|376|66
1596652200000|2020-08-05 18:30:00|378|376.8|378|376.8|378.8|377.5|378|376.5|35
1596652500000|2020-08-05 18:35:00|377.8|376.5|378|376.8|378|376.8|377.8|376.5|2
1596652800000|2020-08-05 18:40:00|378.3|376.5|378.5|377|378.5|377.3|378.3|376.5|0
1596653100000|2020-08-05 18:45:00|378.3|377.3|378.5|377|378.5|377.3|378.3|376.8|7
1596653400000|2020-08-05 18:50:00|378.8|377.3|379|377.8|379|377.8|378.8|377.3|0
1596653700000|2020-08-05 18:55:00|378.8|377.5|379|377.8|379|377.8|378.8|377.5|0
1596654000000|2020-08-05 19:00:00|378.8|377.5|379|377.5|379|377.8|378.8|377.3|2
1596654300000|2020-08-05 19:05:00|378.8|377.3|378.5|377|379|377.3|378.5|377|1
1596654600000|2020-08-05 19:10:00|378.3|377.3|378.3|377|378.5|377.3|378.3|377|0
1596654900000|2020-08-05 19:15:00|378.5|377.3|378.5|377.3|378.5|377.3|378.5|377|0
1596655200000|2020-08-05 19:20:00||377||377||377.3||377|82
1596655500000|2020-08-05 19:25:00|378.3|377.3|378.5|377|378.5|377.3|378.3|377|0
1596655800000|2020-08-05 19:30:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|0
1596656100000|2020-08-05 19:35:00|378.3|377.3|378|376.8|378.5|377.3|378|376.8|155
1596656400000|2020-08-05 19:40:00|378.3|376.5|378|376.8|378.3|376.8|378|376.5|1
1596656700000|2020-08-05 19:45:00|378.3|377|378.5|377|378.5|377.3|378|376.8|5
1596657000000|2020-08-05 19:50:00|378.3|376.8|378.5|377|378.5|377|378|376.5|9
1596657300000|2020-08-05 19:55:00|378.3|376.8|378.3|376.8|378.3|377|378|376.8|4
1596657600000|2020-08-05 20:00:00|378.5|377|378.3|376.8|378.5|377|378.3|376.8|3
1596657900000|2020-08-05 20:05:00||377||377||377||376.8|6
1596658200000|2020-08-05 20:10:00|378.5|377.3|378.5|377|378.5|377.3|378.3|377|3
1596658500000|2020-08-05 20:15:00|378.3|377.3|378.5|377.3|378.5|377.3|378.3|377|0
1596658800000|2020-08-05 20:20:00||377||377.3||377.3||377|0
1596659100000|2020-08-05 20:25:00|378.3|377|378.3|377|378.5|377|378.3|377|3
1596659400000|2020-08-05 20:30:00|378.5|377.3|378.5|377|378.5|377.3|378.3|377|0
1596659700000|2020-08-05 20:35:00|378.3||378.5||378.5||378.3||0
1596660000000|2020-08-05 20:40:00|378.3|377.3|378.5|377.3|378.5|377.3|378.3|377|5
1596660300000|2020-08-05 20:45:00|378.3|377|378.3|376.8|378.8|377.3|378.3|376.8|25
1596660600000|2020-08-05 20:50:00|378.5|377|378.3|376.8|378.5|377|378.3|376.8|12
1596660900000|2020-08-05 20:55:00|378.5|377|378.5|377|378.5|377|378.3|376.8|4
1596661200000|2020-08-05 21:00:00|378.3|376.8|378.3|376.8|378.3|377|378.3|376.8|0
1596662100000|2020-08-05 21:15:00|378.8|377|378.8|377|378.8|377|378.8|377|0
1596662400000|2020-08-05 21:20:00||376.8||377.3||377.3||376.8|0
1596662700000|2020-08-05 21:25:00|379|376.8|379|377|379|377|379|376.8|0
1596663000000|2020-08-05 21:30:00|379.3|377.3|379.5|377.5|379.8|377.8|379.3|377.3|0
1596663300000|2020-08-05 21:35:00|379.8|377|379.5|377.3|379.8|377.3|379.5|377|4
1596663900000|2020-08-05 21:45:00|379.8|377|379.8|377.3|379.8|377.3|379.8|377|8
1596664200000|2020-08-05 21:50:00|||||||||10
1596675600000|2020-08-06 01:00:00|378.5|377.5|378|376.5|378.8|377.5|377.8|376.5|0
1596675900000|2020-08-06 01:05:00|378.3|376.8|378.3|376.8|378.3|376.8|378|376.5|0
1596676200000|2020-08-06 01:10:00|378||378.3||378.3||378||0
1596676500000|2020-08-06 01:15:00|378.5|377|378.5|377|378.5|377.3|378.3|377|0
1596676800000|2020-08-06 01:20:00|378.8|377.3|378.8|377.5|379|377.5|378.5|377|1
1596677100000|2020-08-06 01:25:00|379.3|377.8|378.5|377|379.3|377.8|378|376.8|68
1596677400000|2020-08-06 01:30:00|378.3|376.8|378.5|376.8|378.5|377|378.3|376.8|0
1596677700000|2020-08-06 01:35:00||377||377||377||376.8|0
1596678000000|2020-08-06 01:40:00||376.8||376.8||377||376.8|0
1596678300000|2020-08-06 01:45:00||377||377||377||376.8|0
1596678600000|2020-08-06 01:50:00||376.8||376.8||377||376.8|0
1596678900000|2020-08-06 01:55:00|378.3|377|378.5|377|378.5|377|378.3|376.8|0
1596679200000|2020-08-06 02:00:00|378.3|376.8|378.3|376.8|378.5|376.8|378.3|376.8|0
1596679500000|2020-08-06 02:05:00|378||378.3||378.3||378||0
1596679800000|2020-08-06 02:10:00|378.5|377|378.3|377|378.5|377|378.3|376.8|3
1596680100000|2020-08-06 02:15:00|378.5|376.8|378.5|377|378.5|377|378.3|376.8|1
1596680400000|2020-08-06 02:20:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|0
1596680700000|2020-08-06 02:25:00|378.3|376.8|378.3|376.8|378.3|377|378.3|376.8|0
1596681000000|2020-08-06 02:30:00|378.5|377|378.5|377|378.5|377|378.3|377|0
1596681300000|2020-08-06 02:35:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|2
1596681600000|2020-08-06 02:40:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|2
1596681900000|2020-08-06 02:45:00|378.3|376.8|378.3|376.8|378.3|376.8|378|376.8|0
1596682200000|2020-08-06 02:50:00|378|376.5|378|376.5|378.3|376.8|378|376.5|4
1596682500000|2020-08-06 02:55:00|377.8|376.8|377.5|376.3|378|376.8|377.5|376|0
1596682800000|2020-08-06 03:00:00|377.8|376|378|376.5|378|376.5|377.5|376|0
1596683700000|2020-08-06 03:15:00|378.3|376.8|378|376.8|378.3|376.8|378|376.5|0
1596684000000|2020-08-06 03:20:00|378.3|377|378.5|377|378.5|377|378.3|376.8|3
1596684300000|2020-08-06 03:25:00|378.3|376.8|378.3|376.8|378.3|377|378|376.5|1
1596684600000|2020-08-06 03:30:00|378|376.5|378.3|376.8|378.3|376.8|378|376.5|5
1596684900000|2020-08-06 03:35:00|378.5|377|378.5|377|378.5|377|378.3|377|0
1596685200000|2020-08-06 03:40:00|378.3|376.8|378.5|377|378.5|377|378.3|376.8|0
1596685500000|2020-08-06 03:45:00|378.3|376.8|378.3|376.8|378.3|377|378.3|376.8|0
1596685800000|2020-08-06 03:50:00||377||376.8||377||376.8|0
1596686400000|2020-08-06 04:00:00|378||378.3||378.3||378||0
1596686700000|2020-08-06 04:05:00|||||||||2
1596687000000|2020-08-06 04:10:00|378.5|377|378.5|377.3|378.8|377.3|378.5|377|0
1596687300000|2020-08-06 04:15:00|378.3|377|378.3|376.8|378.3|377.3|378.3|376.8|0
1596687600000|2020-08-06 04:20:00|378.5|377|378.3|377|378.5|377|378.3|377|6
1596687900000|2020-08-06 04:25:00|378.5||378.5||378.5||378.5||0
1596688200000|2020-08-06 04:30:00|378.8|377.3|378.5|377|378.8|377.5|378.3|377|6
1596688500000|2020-08-06 04:35:00|378.3||378.5||378.5||378.3||0
1596689700000|2020-08-06 04:55:00||377.3||377.3||377.3||377|0
1596690300000|2020-08-06 05:05:00|||||||||1
1596690600000|2020-08-06 05:10:00|||||||||19
1596690900000|2020-08-06 05:15:00|378.3|377|378.3|376.8|378.3|377|378|376.8|1
1596691200000|2020-08-06 05:20:00|378.5|377|378.8|377.3|378.8|377.5|378.3|376.8|0
1596691500000|2020-08-06 05:25:00||377.5||377.5||377.5||377.3|0
1596691800000|2020-08-06 05:30:00|379|377.8|379.3|377.8|379.3|378|379|377.5|6
1596692100000|2020-08-06 05:35:00|379|377.5|379|377.5|379.3|377.8|379|377.5|1
1596692400000|2020-08-06 05:40:00|379.3|377.8|379.3|377.8|379.3|377.8|379|377.5|0
1596692700000|2020-08-06 05:45:00|379.5|378|380.3|379|380.3|379|379.5|377.8|17
1596693000000|2020-08-06 05:50:00|380|378.8|380|378.5|380.3|378.8|379.8|378.5|0
1596693300000|2020-08-06 05:55:00|379.8|378.8|380|378.8|380.3|379|379.8|378.5|0
1596693600000|2020-08-06 06:00:00|380.3|378.5|380|378.8|380.3|378.8|379.8|378.3|10
1596693900000|2020-08-06 06:05:00|379.8|378.5|379.8|378.5|380|378.8|379.8|378.3|4
1596694200000|2020-08-06 06:10:00|379.5|378.3|379.5|378.3|379.8|378.5|379.3|377.8|2
1596694500000|2020-08-06 06:15:00|379.8|378.5|380|378.5|380|378.8|379.5|378.3|16
1596694800000|2020-08-06 06:20:00|379.8|378.3|379.5|378.3|379.8|378.5|379.5|378.3|5
1596695100000|2020-08-06 06:25:00|379.8|378.5|379.8|378.3|380|378.8|379.8|378.3|12
1596695400000|2020-08-06 06:30:00|380|378.5|379.5|378.3|380|378.5|379.5|378|1
1596695700000|2020-08-06 06:35:00|379.8|378.5|379.3|377.8|379.8|378.5|379.3|377.8|0
1596696000000|2020-08-06 06:40:00|379|378|379|377.8|379.3|378|379|377.5|1
1596696300000|2020-08-06 06:45:00|379.3|377.5|379.3|377.8|379.3|378|379|377.5|22
1596696600000|2020-08-06 06:50:00|379|377.5|378.8|377.5|379.3|377.5|378.8|377.3|49
1596696900000|2020-08-06 06:55:00|379|377.8|379|377.8|379|377.8|378.8|377.5|30
1596697200000|2020-08-06 07:00:00|379.3|377.5|378.5|377.3|379.3|378|378.3|377|52
1596697500000|2020-08-06 07:05:00|378.3|377|377|375.5|378.5|377|376.8|375.3|168
1596697800000|2020-08-06 07:10:00|377.3|375.8|377|375.8|377.3|376|376.8|375.3|78
1596698100000|2020-08-06 07:15:00|377.3|375.5|378|376.8|378.5|377|377|375.5|14
1596698400000|2020-08-06 07:20:00|378.3|377|378.8|377.3|378.8|377.5|378.3|376.8|81
1596698700000|2020-08-06 07:25:00|378.5|377.5|378.8|377.5|379|377.8|378.3|377|58
1596699000000|2020-08-06 07:30:00|378.5|377.3|378.8|377.5|379|377.8|378.5|377.3|24
1596699300000|2020-08-06 07:35:00|379|377.8|378.8|377.5|379.3|378|378.8|377.5|43
1596699600000|2020-08-06 07:40:00|378.5|377.3|378.5|377.3|378.5|377.3|378.3|377|121
1596699900000|2020-08-06 07:45:00|378.8|377.5|378|376.5|378.8|377.5|378|376.5|16
1596700200000|2020-08-06 07:50:00|377.8|376.3|377.3|376|378|376.3|377|375.8|82
1596700500000|2020-08-06 07:55:00|377.5|376.3|377|375.8|377.5|376.3|377|375.8|53
1596700800000|2020-08-06 08:00:00|377.3|376|376|374.8|377.3|376|375.8|374.5|59
1596701100000|2020-08-06 08:05:00|375.8|374.5|375.5|374|376|374.8|375.3|374|131
1596701400000|2020-08-06 08:10:00|375.3|374.3|376|374.5|376.3|375|375.3|374.3|130
1596701700000|2020-08-06 08:15:00|375.8|374.3|376.5|375.3|376.5|375.3|375.5|374.3|108
1596702000000|2020-08-06 08:20:00|376.3|375|375.5|374.3|376.3|375|375.5|374.3|99
1596702300000|2020-08-06 08:25:00|375.3|374|375|373.8|376|374.5|374.5|373.3|279
1596702600000|2020-08-06 08:30:00|375.3|373.5|375.5|374.3|376|374.8|375.3|373.5|59
1596702900000|2020-08-06 08:35:00|375.3|374|376.3|375|376.3|375|375.3|374|202
1596703200000|2020-08-06 08:40:00|376|374.8|375.5|374.3|376.3|375|375.3|374|149
1596703500000|2020-08-06 08:45:00|375.3|374|375|373.8|375.5|374.3|375|373.5|61
1596703800000|2020-08-06 08:50:00|374.8|373.5|375.5|374.3|375.5|374.3|374.8|373.5|10
1596704100000|2020-08-06 08:55:00|375.3|374|376.3|375|376.3|375|375.3|374|57
1596704400000|2020-08-06 09:00:00|376.5|374.8|376|374.8|376.5|375|375.8|374.5|36
1596704700000|2020-08-06 09:05:00|376.3|375|376.3|375|376.5|375.3|376|374.8|27
1596705000000|2020-08-06 09:10:00|376.5|374.8|376.3|375|376.8|375.3|376.3|374.8|77
1596705300000|2020-08-06 09:15:00|376.5|374.8|376.5|375.3|376.8|375.3|376|374.8|36
1596705600000|2020-08-06 09:20:00|376.8|375.5|376.8|375.5|376.8|375.5|376.5|375.3|18
1596705900000|2020-08-06 09:25:00|377|375.8|377|375.8|377|375.8|376.5|375.3|82
1596706200000|2020-08-06 09:30:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|659
1596706500000|2020-08-06 09:35:00|377|375.8|376.8|375.5|377|375.8|376.8|375.5|23
1596706800000|2020-08-06 09:40:00|377|375.3|377|375.8|377|375.8|376.8|375.3|220
1596707100000|2020-08-06 09:45:00|376.8|375.5|376.8|375.5|377|375.8|376.8|375.5|45
1596707400000|2020-08-06 09:50:00|377|375.8|377.3|376|377.3|376|376.8|375.5|23
1596707700000|2020-08-06 09:55:00|377|375.8|377.3|375.8|377.5|376.3|377|375.8|74
1596708000000|2020-08-06 10:00:00|377|375.5|377|375.5|377|375.8|376.3|375|38
1596708300000|2020-08-06 10:05:00|376.8|375.8|377|375.8|377.3|375.8|376.8|375.5|19
1596708600000|2020-08-06 10:10:00|377.3|376|377.3|376|377.3|376|377|375.8|71
1596708900000|2020-08-06 10:15:00|377|375.8|377.3|376|377.3|376|377|375.8|22
1596709200000|2020-08-06 10:20:00|377|375.8|377.3|375.8|377.3|376|377|375.8|83
1596709500000|2020-08-06 10:25:00|377|376|376.5|375|377|376|376.3|375|60
1596709800000|2020-08-06 10:30:00|376.3|374.8|376|374.5|376.5|375|376|374.5|50
1596710100000|2020-08-06 10:35:00|375.8|374.8|376.3|375|376.5|375.3|375.5|374.3|106
1596710400000|2020-08-06 10:40:00|376|374.8|376.3|375|376.3|375|376|374.5|12
1596710700000|2020-08-06 10:45:00|376.5|374.8|376.5|375.3|376.5|375.3|376.3|374.8|55
1596711000000|2020-08-06 10:50:00|376.3|375|375.8|374.5|376.5|375.3|375.8|374.5|28
1596711300000|2020-08-06 10:55:00|375.5|374.3|376|374.8|376|374.8|375.5|374|14
1596711600000|2020-08-06 11:00:00|375.8|374.5|376.3|374.8|376.3|375|375.8|374.5|68
1596711900000|2020-08-06 11:05:00|376|375|376.5|375.3|376.8|375.5|376|374.8|15
1596712200000|2020-08-06 11:10:00|376.3|375|376.3|375|377|375.8|375.8|374.3|28
1596712500000|2020-08-06 11:15:00|376|374.8|376.8|375.3|376.8|375.5|376|374.8|23
1596712800000|2020-08-06 11:20:00|376.5|375.5|376.8|375.5|377|375.8|376.5|375.3|58
1596713100000|2020-08-06 11:25:00|377|375.3|377|375.8|377|375.8|376.5|375.3|29
1596713400000|2020-08-06 11:30:00|376.8|375.5|377.3|375.8|377.3|376|376.8|375.5|10
1596713700000|2020-08-06 11:35:00|377|376|377.3|376|377.3|376|376.8|375.5|83
1596714000000|2020-08-06 11:40:00|377|375.8|376.3|375|377.3|376|376.3|375|48
1596714300000|2020-08-06 11:45:00|376|374.8|375.5|374.3|376.3|374.8|375.5|374|105
1596714600000|2020-08-06 11:50:00|375.8|374.5|376.5|375.3|376.5|375.3|375.5|374.3|88
1596714900000|2020-08-06 11:55:00|376.3|375|377.3|376|377.5|376|376.3|375|28
1596715200000|2020-08-06 12:00:00|377|375.8|377|375.8|377.3|376|376.8|375.3|10
1596715500000|2020-08-06 12:05:00|377.3|375.5|377.3|376|377.5|376.3|377|375.5|64
1596715800000|2020-08-06 12:10:00|377|375.8|377.3|376|377.3|376|377|375.8|9
1596716100000|2020-08-06 12:15:00|377.5|375.8|377.3|376|377.5|376|377|375.8|86
1596716400000|2020-08-06 12:20:00|377.5|376.3|377.3|376|377.5|376.3|377.3|376|23
1596716700000|2020-08-06 12:25:00|377|375.8|377.3|376|377.3|376|377|375.8|50
1596717000000|2020-08-06 12:30:00|377.5|375.8|379|377.8|379|377.8|377.5|375.8|111
1596717300000|2020-08-06 12:35:00|379.3|378|379.5|378.3|379.8|378.5|379|377.8|384
1596717600000|2020-08-06 12:40:00|379.8|378.5|379.8|378.5|379.8|378.5|379.5|378.3|44
1596717900000|2020-08-06 12:45:00|379.5|378.3|379.3|378|380|378.5|379.3|378|140
1596718200000|2020-08-06 12:50:00|379|377.8|379|377.8|379.3|378|379|377.8|100
1596718500000|2020-08-06 12:55:00|378.8|377.5|379|377.8|379|377.8|378.8|377.5|156
1596718800000|2020-08-06 13:00:00|378.8|377.5|379.3|378|379.3|378|378.8|377.5|443
1596719100000|2020-08-06 13:05:00|379.5|378.3|380.8|379.5|381|379.8|379.5|378.3|112
1596719400000|2020-08-06 13:10:00|381|379.8|380.5|379.3|381|379.8|380.3|379|21
1596719700000|2020-08-06 13:15:00|380.8|379.5|379.8|378.5|380.8|379.5|379.8|378.3|77
1596720000000|2020-08-06 13:20:00|380|378.8|380|378.5|380|378.8|379.5|378.3|37
1596720300000|2020-08-06 13:25:00|379.8|378.8|380|378.8|380.3|379|379.8|378.3|142
1596720600000|2020-08-06 13:30:00|380.3|379|380.3|379|380.3|379|379.8|378.5|491
1596720900000|2020-08-06 13:35:00|380|378.8|379.3|378|380.3|379|379.3|378|310
1596721200000|2020-08-06 13:40:00|379.5|378.3|379.3|378|379.8|378.5|379|377.8|13
1596721500000|2020-08-06 13:45:00|379.5|378.3|379.3|378|379.5|378.3|379|377.8|14
1596721800000|2020-08-06 13:50:00|379.5|377.8|379.3|378|379.5|378.3|379|377.8|57
1596722100000|2020-08-06 13:55:00|379.5|377.8|379.3|377.8|379.5|378.3|379|377.8|11
1596722400000|2020-08-06 14:00:00|379|378|379|377.8|379.3|378|379|377.8|92
1596722700000|2020-08-06 14:05:00|379.3|378|379|377.8|379.3|378|378.8|377.5|26
1596723000000|2020-08-06 14:10:00|379.3|378|379.3|377.8|379.5|378.3|379|377.8|83
1596723300000|2020-08-06 14:15:00|379|378|378.8|377.5|379.3|378|378.8|377.5|23
1596723600000|2020-08-06 14:20:00|378.5|377.3|378.3|377|378.8|377.5|378|376.8|191
1596723900000|2020-08-06 14:25:00|378|376.8|378|376.8|378.3|377|377.8|376.5|153
1596724200000|2020-08-06 14:30:00|378.3|377|378.3|377|378.8|377.5|378|376.8|161
1596724500000|2020-08-06 14:35:00|378.5|377.3|377.8|376.5|379|377.8|377.5|376.3|146
1596724800000|2020-08-06 14:40:00|378|376.8|375.3|374|378|376.8|375.3|373.8|2963
1596725100000|2020-08-06 14:45:00|375|373.8|377|375.8|377.3|376|375|373.8|421
1596725400000|2020-08-06 14:50:00|376.8|375.5|377.8|376.5|378|376.5|376.5|375.3|1295
1596725700000|2020-08-06 14:55:00|378|376.8|377.5|376.3|378|376.8|377.5|376.3|270
1596726000000|2020-08-06 15:00:00|377.3|376|377.5|376.3|378|376.8|377.3|376|395
1596726300000|2020-08-06 15:05:00|377.8|376|376.3|375|377.8|376.5|375.8|374.5|774
1596726600000|2020-08-06 15:10:00|376.5|375.3|376.5|375.3|376.8|375.5|376|374.8|376
1596726900000|2020-08-06 15:15:00|376.8|375.5|377|375.8|377|375.8|376.3|375|479
1596727200000|2020-08-06 15:20:00|376.8|375.5|375.8|374.5|376.8|375.5|375.5|374.3|421
1596727500000|2020-08-06 15:25:00|375.5|374.3|375.5|374.3|375.5|374.3|374.5|373.3|911
1596727800000|2020-08-06 15:30:00|375.8|374.5|375.3|374|376.3|375|374.8|373.5|269
1596728100000|2020-08-06 15:35:00|375.5|373.8|375|373.8|375.5|374|374.8|373.5|123
1596728400000|2020-08-06 15:40:00|374.8|373.5|375|373.8|375|373.8|374.3|373|140
1596728700000|2020-08-06 15:45:00|375.3|374|376|374.8|376|374.8|375.3|374|127
1596729000000|2020-08-06 15:50:00|375.8|374.5|376.5|375.3|376.8|375.5|375.8|374.5|72
1596729300000|2020-08-06 15:55:00|376.8|375.5|377.3|376|377.3|376|376.5|375.3|12
1596729600000|2020-08-06 16:00:00|377.5|376.3|377.3|376|377.8|376.5|377.3|376|45
1596729900000|2020-08-06 16:05:00|377.5|376.3|377|375.8|377.8|376.5|377|375.8|130
1596730200000|2020-08-06 16:10:00|377.3|376|377|375.8|377.8|376.5|376.8|375.5|107
1596730500000|2020-08-06 16:15:00|376.8|375.5|377|375.8|377|375.8|376.5|375.3|26
1596730800000|2020-08-06 16:20:00|377.3|376|376.8|375.5|377.3|376|376.5|375.3|23
1596731100000|2020-08-06 16:25:00|376.5|375.3|376.8|375.5|376.8|375.5|376.5|375.3|18
1596731400000|2020-08-06 16:30:00|376.5|375.3|377|375.8|377.3|376|376.5|375.3|1
1596731700000|2020-08-06 16:35:00|376.8|375.5|376.5|375.3|377|375.8|376.5|375|18
1596732000000|2020-08-06 16:40:00|376.8|375.5|376.8|375.5|377|375.5|376.8|375.3|3
1596732300000|2020-08-06 16:45:00|376.5|375.3|376.3|375|376.8|375.5|376|374.8|1
1596732600000|2020-08-06 16:50:00|376.5|375.3|376.3|375|376.5|375.3|376.3|375|6
1596732900000|2020-08-06 16:55:00|376|374.8|376.5|375|376.5|375.3|375.8|374.5|18
1596733200000|2020-08-06 17:00:00|376.3|375.3|376|374.8|376.3|375.3|375.8|374.5|64
1596733500000|2020-08-06 17:05:00|375.8|374.5|375.5|374.3|376|374.8|375.3|374|26
1596733800000|2020-08-06 17:10:00|375.3|374|375.3|374|375.5|374.3|375|373.8|4
1596734100000|2020-08-06 17:15:00|375|373.8|375|373.8|375.3|374|375|373.8|3
1596734400000|2020-08-06 17:20:00|375.3|374|375.3|374|375.3|374|375|373.8|2
1596734700000|2020-08-06 17:25:00|375|373.8|375.3|374|375.3|374|374.8|373.5|8
1596735000000|2020-08-06 17:30:00|375|373.8|374.5|373.3|375.3|374|374.5|373.3|38
1596735300000|2020-08-06 17:35:00|374.3|373|374.8|373.3|374.8|373.3|374.3|373|5
1596735600000|2020-08-06 17:40:00|374.5|373.5|375|373.5|375|373.8|374.5|373.3|40
1596735900000|2020-08-06 17:45:00|374.8|373.8|375|373.8|375.3|374|374.8|373.5|7
1596736200000|2020-08-06 17:50:00|375.3|373.5|374.8|373.5|375.3|373.8|374.8|373.5|6
1596736500000|2020-08-06 17:55:00|374.5|373.3|374.8|373.3|374.8|373.5|374.3|373|17
1596736800000|2020-08-06 18:00:00|374.5|373.5|374.5|373.3|375|373.8|374.5|373.3|3
1596737100000|2020-08-06 18:05:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|27
1596737400000|2020-08-06 18:10:00|374.8|373.5|374.5|373.3|374.8|373.5|374.3|373|7
1596737700000|2020-08-06 18:15:00|374.3|373|374.3|372.8|374.5|373.3|374|372.8|5
1596738000000|2020-08-06 18:20:00|374|373|374|372.8|374.3|373|373.8|372.5|68
1596738300000|2020-08-06 18:25:00|374.3|372.5|374.5|373|374.8|373.3|373.5|372|96
1596738600000|2020-08-06 18:30:00|374.3|372.8|375.3|374|375.5|374.3|374.3|372.8|22
1596738900000|2020-08-06 18:35:00|375.5|374.3|376|374.5|376|374.5|375.3|374|5
1596739200000|2020-08-06 18:40:00|375.8|374.8|376|374.8|376.3|375|375.8|374.5|5
1596739500000|2020-08-06 18:45:00|375.8|374.5|376.3|374.8|376.3|375|375.8|374.5|5
1596739800000|2020-08-06 18:50:00|376|375|376.3|374.8|376.3|375|376|374.8|0
1596740100000|2020-08-06 18:55:00|376|375|375.8|374.5|376.3|375|375.8|374.5|1
1596740400000|2020-08-06 19:00:00|376|374.3|375.8|374.3|376|374.5|375.5|374.3|2
1596740700000|2020-08-06 19:05:00|375.5|374|375.5|374|375.5|374.3|375.3|374|0
1596741000000|2020-08-06 19:10:00|375.3|374.3|375.3|374|375.8|374.3|375.3|374|0
1596741300000|2020-08-06 19:15:00|375.5|373.8|375|373.8|375.5|373.8|375|373.8|0
1596741600000|2020-08-06 19:20:00|374.8|373.5|375|373.5|375|373.8|374.8|373.5|0
1596741900000|2020-08-06 19:25:00|374.8|373.3|374.8|373.5|374.8|373.5|374.5|373|21
1596742200000|2020-08-06 19:30:00|375|373.8|375|373.5|375|373.8|374.8|373.5|0
1596742500000|2020-08-06 19:35:00|374.8|373.8|375|373.8|375.3|374|374.8|373.5|0
1596742800000|2020-08-06 19:40:00|375.3|374|375.3|374|375.5|374|375|373.8|0
1596743100000|2020-08-06 19:45:00|375|373.8|375|373.8|375.3|374|375|373.8|0
1596743400000|2020-08-06 19:50:00|374.8|373.5|375|373.8|375.3|374|374.8|373.5|1
1596743700000|2020-08-06 19:55:00|374.8|373.5|375.3|373.8|375.3|373.8|374.8|373.5|3
1596744000000|2020-08-06 20:00:00|375|374|374.8|373.5|375|374|374.8|373.5|0
1596744300000|2020-08-06 20:05:00|375|373.8|375|373.8|375.3|373.8|375|373.5|1
1596744600000|2020-08-06 20:10:00|||||||||8
1596744900000|2020-08-06 20:15:00|375.3||375.3||375.3||375||0
1596745200000|2020-08-06 20:20:00|375|374|375.3|373.8|375.3|374|375|373.8|4
1596745500000|2020-08-06 20:25:00|375|374|375.3|374|375.3|374|375|374|0
1596745800000|2020-08-06 20:30:00|375|373.8|375.3|373.8|375.3|373.8|375|373.5|0
1596746100000|2020-08-06 20:35:00|375.5|374|375.5|374.3|375.5|374.3|375.5|373.8|0
1596746400000|2020-08-06 20:40:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|5
1596746700000|2020-08-06 20:45:00|375.3|374|375.3|373.8|375.3|374|375|373.5|96
1596747000000|2020-08-06 20:50:00|375|373.5|375|373.5|375.3|373.8|375|373.5|1
1596747300000|2020-08-06 20:55:00|374.8|373.3|374.8|373.3|374.8|373.5|374.5|373.3|9
1596747600000|2020-08-06 21:00:00|375||374.8||375||374.8||0
1596762000000|2020-08-07 01:00:00|375.8|374.8|375.3|374|376|374.8|375.3|373.8|5
1596762300000|2020-08-07 01:05:00|375|373.8|375.3|373.8|375.3|374|375|373.8|0
1596762600000|2020-08-07 01:10:00|375.5|374|376|374.5|376|374.5|375.5|373.8|0
1596762900000|2020-08-07 01:15:00|375.8|374.8|375.8|374.5|376.3|374.8|375.8|374.3|0
1596763200000|2020-08-07 01:20:00|376|374.3|375.8|374.3|376|374.3|375.5|374.3|0
1596763500000|2020-08-07 01:25:00|375.5|374|375.3|374|375.8|374|375.3|373.8|0
1596763800000|2020-08-07 01:30:00|375.5|373.8|375.3|373.8|375.5|374|375.3|373.8|0
1596764100000|2020-08-07 01:35:00|375.5|374|375.3|374|375.5|374|375|373.8|0
1596764400000|2020-08-07 01:40:00|375.5|373.8|375.3|373.8|375.5|374|375.3|373.8|0
1596764700000|2020-08-07 01:45:00|375.5|374|375.5|374|375.5|374|375.5|374|0
1596765300000|2020-08-07 01:55:00||374.3||374||374.3||374|0
1596765600000|2020-08-07 02:00:00|375.8|374.3|375.5|374|375.8|374.3|375.3|373.8|0
1596765900000|2020-08-07 02:05:00||374.3||374||374.3||374|0
1596766200000|2020-08-07 02:10:00|375.3|373.8|375.3|373.8|375.3|373.8|375.3|373.8|0
1596766500000|2020-08-07 02:15:00|375|373.5|375|373.5|375|373.8|375|373.5|0
1596767100000|2020-08-07 02:25:00|374.8|373.3|374.3|372.8|375|373.5|374|372.8|2
1596767400000|2020-08-07 02:30:00|374|372.5|374|372.5|374.3|372.8|373.5|372.3|1
1596767700000|2020-08-07 02:35:00|374.3|372.8|374|372.8|374.3|372.8|374|372.5|0
1596768000000|2020-08-07 02:40:00||372.5||372.5||372.8||372.5|0
1596768300000|2020-08-07 02:45:00|374.3|372.8|374|372.8|374.3|372.8|374|372.8|0
1596768600000|2020-08-07 02:50:00|374.3|372.5|374|372.5|374.3|372.8|374|372.5|0
1596768900000|2020-08-07 02:55:00|374.3|372.8|374.8|373.3|374.8|373.3|374|372.5|1
1596769200000|2020-08-07 03:00:00|374.5|373|374.8|373.3|374.8|373.3|374.5|373|0
1596769500000|2020-08-07 03:05:00|374.5|373|374.8|373.3|374.8|373.3|374.5|373|0
1596769800000|2020-08-07 03:10:00|374.5|373|374.8|373.3|374.8|373.3|374.5|373|0
1596770100000|2020-08-07 03:15:00|374.5|373.5|374.8|373.5|375|373.5|374.5|373.3|23
1596770400000|2020-08-07 03:20:00|374.5|373.3|374.8|373.3|374.8|373.5|374.5|373.3|1
1596770700000|2020-08-07 03:25:00|374.5|373|374.3|372.8|374.8|373.3|374.3|372.8|0
1596771000000|2020-08-07 03:30:00|374.5|373|374.3|373|374.5|373|374.3|372.8|0
1596771300000|2020-08-07 03:35:00|374|372.8|373.3|372|374.3|372.8|373.3|372|3
1596771600000|2020-08-07 03:40:00|373.5|372.3|373.5|372.3|373.8|372.3|373.3|372|1
1596771900000|2020-08-07 03:45:00|373.8|372|373.8|372.3|373.8|372.5|373.5|372|4
1596772200000|2020-08-07 03:50:00|373.5|372|373.5|372|373.8|372.3|373.3|372|0
1596772500000|2020-08-07 03:55:00|373.3|371.8|373.3|371.8|373.3|372|373|371.8|2
1596772800000|2020-08-07 04:00:00|373|371.5|373|371.5|373.3|371.5|373|371.5|0
1596773100000|2020-08-07 04:05:00|372.8|371.8|373|371.5|373|371.8|372.8|371.5|3
1596773400000|2020-08-07 04:10:00|373.3|371.8|373.3|371.5|373.3|371.8|373|371.5|0
1596773700000|2020-08-07 04:15:00|373|371.8|373|371.5|373.3|371.8|373|371.5|0
1596774000000|2020-08-07 04:20:00|373.3|371.8|373.3|371.8|373.3|371.8|373|371.8|0
1596774300000|2020-08-07 04:25:00|373|371.5|373|371.8|373.3|371.8|373|371.5|0
1596774600000|2020-08-07 04:30:00|373.3|371.5|373|371.5|373.3|371.8|372.8|371.5|0
1596774900000|2020-08-07 04:35:00|373.3|371.8|373.3|371.8|373.3|371.8|373|371.5|0
1596775200000|2020-08-07 04:40:00|373||373.3||373.3||373||0
1596775500000|2020-08-07 04:45:00|373.5|372|373.5|372|373.5|372|373.3|372|0
1596775800000|2020-08-07 04:50:00|373.3|371.8|373.3|372|373.3|372|373.3|371.8|0
1596776100000|2020-08-07 04:55:00||371.8||372||372||371.8|0
1596776400000|2020-08-07 05:00:00|373|371.8|373|371.5|373.3|371.8|372.8|371.5|0
1596776700000|2020-08-07 05:05:00|372.8|371.3|372.3|371|372.8|371.3|372.3|371|8
1596777000000|2020-08-07 05:10:00|372.5||372.5||372.5||372.3||0
1596777300000|2020-08-07 05:15:00|372.3|371.3|372.5|371|372.8|371.3|372.3|371|1
1596777600000|2020-08-07 05:20:00||371.3||371||371.3||371|0
1596777900000|2020-08-07 05:25:00|372.3|371.3|372.8|371.3|372.8|371.3|372.3|371|0
1596778200000|2020-08-07 05:30:00|372.5|371.5|372.8|371.5|373|371.5|372.5|371.3|2
1596778500000|2020-08-07 05:35:00|373|371.8|373.3|371.8|373.3|371.8|372.8|371.8|0
1596778800000|2020-08-07 05:40:00|373.5|372|373.5|372|373.5|372|373.5|371.8|0
1596779100000|2020-08-07 05:45:00|374|372.3|373.5|372.3|374|372.5|373.5|372|12
1596779400000|2020-08-07 05:50:00|373.8|372|373.8|372.3|373.8|372.3|373.5|372|0
1596779700000|2020-08-07 05:55:00|373.5|372|373.5|372.3|373.8|372.3|373.5|372|0
1596780000000|2020-08-07 06:00:00|373.8|372|373.5|372|373.8|372|373.3|372|10
1596780300000|2020-08-07 06:05:00|373.3|372.3|373.5|372|373.5|372.3|373.3|372|1
1596780600000|2020-08-07 06:10:00|373.3|371.8|373.5|372.3|373.5|372.3|373|371.8|4
1596780900000|2020-08-07 06:15:00|373.3|372|373.8|372.5|374|372.5|373.3|371.8|8
1596781200000|2020-08-07 06:20:00|374|372.3|373.5|372.3|374|372.5|373.5|372.3|18
1596781500000|2020-08-07 06:25:00|373.8|372.5|374.3|373|374.3|373|373.5|372.3|5
1596781800000|2020-08-07 06:30:00|374.5|372.8|373.3|372|374.5|372.8|373.3|372|4
1596782100000|2020-08-07 06:35:00|373.5|371.8|373.3|371.8|373.5|371.8|373|371.8|2
1596782400000|2020-08-07 06:40:00|373|372|373.3|371.8|373.3|372|373|371.8|1
1596782700000|2020-08-07 06:45:00|373.5|372|373|371.8|373.5|372|373|371.8|55
1596783000000|2020-08-07 06:50:00|373.3|371.5|373|371.5|373.3|371.8|373|371.5|55
1596783300000|2020-08-07 06:55:00|372.8|371.3|372.8|371.3|373|371.5|372.5|371.3|48
1596783600000|2020-08-07 07:00:00|372.5|371.5|374.3|372.8|374.5|373|372.5|371.3|188
1596783900000|2020-08-07 07:05:00|374|373|374.8|373.5|374.8|373.5|374|372.8|25
1596784200000|2020-08-07 07:10:00|374.5|373.3|374.8|373.3|374.8|373.5|374|372.8|604
1596784500000|2020-08-07 07:15:00|374.5|373.5|374.8|373.5|374.8|373.5|374.5|373.3|16
1596784800000|2020-08-07 07:20:00|374.5|373.3|375.3|374|375.3|374|374.5|373.3|61
1596785100000|2020-08-07 07:25:00|375.5|373.8|375|373.8|375.5|374.3|375|373.8|103
1596785400000|2020-08-07 07:30:00|374.8|373.5|374.8|373.5|375|373.8|374.5|373.3|67
1596785700000|2020-08-07 07:35:00|375|373.8|374.5|373.3|375.3|373.8|374.5|373.3|1640
1596786000000|2020-08-07 07:40:00|374.8|373.5|375|373.5|375|373.8|374.5|373.3|789
1596786300000|2020-08-07 07:45:00|374.8|373.8|375.3|373.8|375.3|374|374.8|373.5|107
1596786600000|2020-08-07 07:50:00|375.5|374|375.3|373.8|375.8|374.5|374.8|373.3|146
1596786900000|2020-08-07 07:55:00|375|374|375.3|373.8|375.3|374|374.5|373.3|761
1596787200000|2020-08-07 08:00:00|375|373.5|374.5|373.3|375|373.8|374.5|373.3|72
1596787500000|2020-08-07 08:05:00|374.8|373.5|374.3|373|374.8|373.5|374|372.8|268
1596787800000|2020-08-07 08:10:00|374|372.8|374.3|372.8|374.5|373.3|374|372.8|546
1596788100000|2020-08-07 08:15:00|374|373|373.3|372|374.3|373|373|371.8|808
1596788400000|2020-08-07 08:20:00|373|371.8|373|371.8|373.3|371.8|372.8|371.5|156
1596788700000|2020-08-07 08:25:00|372.8|371.5|372.3|371|373.3|372|372.3|371|323
1596789000000|2020-08-07 08:30:00|372.5|371.3|373.3|372|373.5|372.3|372.3|371|613
1596789300000|2020-08-07 08:35:00|373|371.8|373.3|372|373.5|372.3|373|371.8|18
1596789600000|2020-08-07 08:40:00|373|371.8|373.3|372|373.5|372.3|373|371.8|16
1596789900000|2020-08-07 08:45:00|373|371.8|372.8|371.5|373.3|371.8|372.3|371|1336
1596790200000|2020-08-07 08:50:00|372.5|371.3|372.3|371|372.5|371.5|372|370.8|317
1596790500000|2020-08-07 08:55:00|372|370.8|372|370.8|372.5|371|372|370.8|61
1596790800000|2020-08-07 09:00:00|372.3|370.5|370.8|369.5|372.3|370.8|370.8|369.5|532
1596791100000|2020-08-07 09:05:00|370.5|369.3|371.3|370|371.3|370|370|368.8|217
1596791400000|2020-08-07 09:10:00|371|369.8|371|369.8|371.3|370|371|369.8|113
1596791700000|2020-08-07 09:15:00|370.8|369.5|371.5|370|371.5|370.3|370.8|369.5|119
1596792000000|2020-08-07 09:20:00|371.3|370.3|371.8|370.5|371.8|370.5|370.8|369.5|1360
1596792300000|2020-08-07 09:25:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|370|16
1596792600000|2020-08-07 09:30:00|371.3|370|372|370.8|372.3|371|371.3|370|484
1596792900000|2020-08-07 09:35:00|371.8|370.5|372.3|371|372.5|371|371.5|370.3|3083
1596793200000|2020-08-07 09:40:00|372|370.8|371.3|370|372|370.8|371|369.8|1804
1596793500000|2020-08-07 09:45:00|371|369.8|371.3|370|371.5|370.3|371|369.8|18
1596793800000|2020-08-07 09:50:00|371.5|370.3|371.5|370.3|371.5|370.3|371.3|370|16
1596794100000|2020-08-07 09:55:00|371.3|370|371|369.8|371.5|370|370.8|369.3|15
1596794400000|2020-08-07 10:00:00|370.8|369.5|371.3|370|371.3|370|370.8|369.5|0
1596794700000|2020-08-07 10:05:00|371|369.8|371|369.8|371.3|370|370.8|369.5|25
1596795000000|2020-08-07 10:10:00|370.8|369.5|371.3|370|371.3|370|370.8|369.5|1977
1596795300000|2020-08-07 10:15:00|371|369.8|371.8|370.3|372|370.5|371|369.8|78
1596795600000|2020-08-07 10:20:00|371.5|370.5|371.8|370.5|371.8|370.5|371.5|370.3|54
1596795900000|2020-08-07 10:25:00|371.5|370.3|371.3|370|371.8|370.5|371|369.8|7
1596796200000|2020-08-07 10:30:00|371.5|370.3|371.8|370.5|371.8|370.5|371.3|370|9
1596796500000|2020-08-07 10:35:00|372|370.8|371.8|370.5|372.3|371|371.8|370.5|56
1596796800000|2020-08-07 10:40:00|372|370.8|371.8|370.5|372|370.8|371.8|370.5|127
1596797100000|2020-08-07 10:45:00|372|370.8|371.3|370|372|370.8|371.3|370|124
1596797400000|2020-08-07 10:50:00|371.5|369.8|371.8|370.3|371.8|370.5|371|369.8|10
1596797700000|2020-08-07 10:55:00|371.5|370.5|371|369.8|371.5|370.5|370.8|369.5|1292
1596798000000|2020-08-07 11:00:00|371.3|370|371.5|370.3|371.5|370.3|371|369.8|9
1596798300000|2020-08-07 11:05:00|371.8|370|372.3|370.8|372.3|371|371.8|370|62
1596798600000|2020-08-07 11:10:00|372|371|372|370.8|372.3|371|372|370.5|17
1596798900000|2020-08-07 11:15:00|371.8|370.5|371.5|370.3|372|370.8|371.5|370|10
1596799200000|2020-08-07 11:20:00|371.8|370|370.5|369.3|371.8|370.3|370.5|369.3|131
1596799500000|2020-08-07 11:25:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.3|46
1596799800000|2020-08-07 11:30:00|370.5|369.3|370.8|369.5|371|369.5|370.5|369.3|34
1596800100000|2020-08-07 11:35:00|371|369.8|370.8|369.5|371|369.8|370.8|369.3|38
1596800400000|2020-08-07 11:40:00|371|369.8|371|369.8|371|369.8|370.8|369.5|41
1596800700000|2020-08-07 11:45:00|371.3|370|371.3|370|371.3|370|371|369.8|30
1596801000000|2020-08-07 11:50:00|||||||||61
1596801300000|2020-08-07 11:55:00|371|369.8|371.3|370|371.3|370|371|369.8|30
1596801600000|2020-08-07 12:00:00|371|369.8|370.8|369.5|371.3|370|370.8|369.5|27
1596801900000|2020-08-07 12:05:00|371|369.8|371|369.8|371.3|369.8|370.8|369.5|62
1596802200000|2020-08-07 12:10:00|371.3|369.5|371.8|370.5|371.8|370.5|371.3|369.5|25
1596802500000|2020-08-07 12:15:00|371.5|370.3|371|369.8|371.8|370.5|371|369.8|92
1596802800000|2020-08-07 12:20:00|371.3|370|371|369.8|371.3|370|371|369.8|19
1596803100000|2020-08-07 12:25:00|371.3|369.5|371.5|370|371.5|370|371|369.5|34
1596803400000|2020-08-07 12:30:00|371.8|370.3|373.5|372.3|374|372.8|371.3|370|317
1596803700000|2020-08-07 12:35:00|373.3|372|374|372.8|375.5|374|373.3|372|311
1596804000000|2020-08-07 12:40:00|373.8|372.5|373.8|372.3|374.3|373|373.3|372|24
1596804300000|2020-08-07 12:45:00|373.5|372.5|373|371.8|373.8|372.5|373|371.8|28
1596804600000|2020-08-07 12:50:00|373.3|372|373.8|372.5|373.8|372.5|373|371.8|20
1596804900000|2020-08-07 12:55:00|374|372.3|373.5|372.3|374|372.3|373.3|372|99
1596805200000|2020-08-07 13:00:00|373.3|372|373|371.8|373.8|372.5|372.8|371.5|286
1596805500000|2020-08-07 13:05:00|373.3|371.5|372.3|371|373.3|371.8|372|370.5|68
1596805800000|2020-08-07 13:10:00|372.5|371.3|372|370.8|372.5|371.3|371.8|370.5|28
1596806100000|2020-08-07 13:15:00|371.8|370.5|371.5|370.3|372.3|371|371.3|370|18
1596806400000|2020-08-07 13:20:00|371.3|370|371.5|370.3|371.5|370.3|371.3|370|68
1596806700000|2020-08-07 13:25:00|371.3|370|371.8|370.5|371.8|370.5|371.3|370|26
1596807000000|2020-08-07 13:30:00|371.5|370.3|371.8|370.5|371.8|370.5|371.3|370|20
1596807300000|2020-08-07 13:35:00|371.5|370.3|371|369.5|371.8|370.5|370.8|369.5|20
1596807600000|2020-08-07 13:40:00|370.8|369.8|371|369.8|371.3|370|370.5|369.3|93
1596807900000|2020-08-07 13:45:00|371.3|370|371.8|370.5|371.8|370.5|371|369.8|75
1596808200000|2020-08-07 13:50:00|371.5|370.3|371.3|370|371.8|370.5|371.3|370|26
1596808500000|2020-08-07 13:55:00|371|369.8|371.5|370.3|371.8|370.5|371|369.8|48
1596808800000|2020-08-07 14:00:00|371.3|370|370.5|369.3|371.5|370.3|370.5|369.3|62
1596809100000|2020-08-07 14:05:00|370.8|369.5|371.5|370|371.5|370.3|370.5|369.3|15
1596809400000|2020-08-07 14:10:00|371.3|369.8|371.8|370.5|372.3|371|371.3|369.8|53
1596809700000|2020-08-07 14:15:00|371.5|370.3|370.8|369.3|371.5|370.5|370.5|369.3|16
1596810000000|2020-08-07 14:20:00|370.5|369.5|370.8|369.3|370.8|369.5|370.5|369.3|90
1596810300000|2020-08-07 14:25:00|370.5|369.5|371.3|370|371.3|370|370.5|369.3|17
1596810600000|2020-08-07 14:30:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|369.8|115
1596810900000|2020-08-07 14:35:00|371.8|370|370.8|369.5|371.8|370.3|370.5|369.3|280
1596811200000|2020-08-07 14:40:00|370.5|369.3|371|369.5|371|369.8|370.5|369.3|259
1596811500000|2020-08-07 14:45:00|370.8|369.8|371.5|370.3|371.5|370.3|370.8|369.5|26
1596811800000|2020-08-07 14:50:00|371.3|370|370.8|369.5|371.5|370.3|370.8|369.3|581
1596812100000|2020-08-07 14:55:00|370.5|369.3|370.5|369.3|370.8|369.5|370.3|369|57
1596812400000|2020-08-07 15:00:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|28
1596812700000|2020-08-07 15:05:00|370.8|369.5|370.5|369|370.8|369.5|370.3|369|71
1596813000000|2020-08-07 15:10:00|370.3|369.3|369|367.8|370.5|369.3|369|367.8|196
1596813300000|2020-08-07 15:15:00|368.8|367.5|368.5|367.3|369|367.8|368.3|367|704
1596813600000|2020-08-07 15:20:00|368.3|367|368.8|367.5|368.8|367.5|368.3|367|296
1596813900000|2020-08-07 15:25:00|369|367.8|369.5|368.3|370.3|369|368.8|367.5|1265
1596814200000|2020-08-07 15:30:00|369.8|368.5|370.3|369|371|369.5|369.5|368|232
1596814500000|2020-08-07 15:35:00|370|368.8|369.3|368|370.3|369|369|367.5|54
1596814800000|2020-08-07 15:40:00|369|367.8|369.3|368|369.3|368|368.8|367.5|18
1596815100000|2020-08-07 15:45:00|369|367.8|369.8|368.5|369.8|368.5|369|367.5|41
1596815400000|2020-08-07 15:50:00|369.5|368.3|369.5|368.3|369.8|368.5|369|367.8|27
1596815700000|2020-08-07 15:55:00|369.3|368|368.8|367.5|369.3|368.3|368.8|367.5|5
1596816000000|2020-08-07 16:00:00|368.5|367.3|368.8|367.3|369|367.8|368.5|367.3|59
1596816300000|2020-08-07 16:05:00|368.5|367.5|368.8|367.3|368.8|367.5|368.5|367.3|12
1596816600000|2020-08-07 16:10:00|368.5|367.5|368.8|367.5|368.8|367.5|368.5|367.3|0
1596816900000|2020-08-07 16:15:00|369|367.3|368.8|367.5|369|367.8|368.8|367.3|39
1596817200000|2020-08-07 16:20:00|368.5|367.3|368.8|367.5|368.8|367.5|368.5|367.3|56
1596817500000|2020-08-07 16:25:00|369|367.3|369|367.8|369|367.8|368.8|367.3|233
1596817800000|2020-08-07 16:30:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|14
1596818100000|2020-08-07 16:35:00|369|367.3|368.8|367.5|369|367.5|368.8|367.3|255
1596818400000|2020-08-07 16:40:00|369||368.8||369||368.8||11
1596818700000|2020-08-07 16:45:00|368.5|367.3|368.3|367|368.8|367.3|368.3|367|2
1596819000000|2020-08-07 16:50:00|368.5|367.3|368.5|367.3|368.5|367.3|368.3|367|458
1596819300000|2020-08-07 16:55:00|368.8|367.5|368|366.8|368.8|367.5|368|366.8|20
1596819600000|2020-08-07 17:00:00|368.3|367|368.5|367.3|368.8|367.5|368|366.8|2
1596819900000|2020-08-07 17:05:00|368.3|367|367.8|366.5|368.5|367|367.8|366.5|8
1596820200000|2020-08-07 17:10:00|368|366.8|367|365.8|368|366.8|367|365.8|129
1596820500000|2020-08-07 17:15:00|366.8|365.5|367.5|366.3|367.8|366.3|366.8|365.5|2
1596820800000|2020-08-07 17:20:00|367.3|366|367.5|366.3|367.8|366.5|367|365.5|7
1596821100000|2020-08-07 17:25:00|367.8|366.5|368.3|366.8|368.3|367|367.5|366.3|12
1596821400000|2020-08-07 17:30:00|368|367|368|366.8|368.5|367|368|366.8|24
1596821700000|2020-08-07 17:35:00|368.3|367|368.3|367|368.3|367|368|366.8|10
1596822000000|2020-08-07 17:40:00|368|366.8|367.8|366.5|368.3|367|367.5|366.3|9
1596822300000|2020-08-07 17:45:00|368|366.8|367.5|366.3|368|366.8|367.5|366.3|61
1596822600000|2020-08-07 17:50:00|367.3|366|367.3|366|367.5|366.3|367.3|365.8|0
1596822900000|2020-08-07 17:55:00|367.5|366.3|367.5|366.3|367.8|366.3|367.3|366|18
1596823200000|2020-08-07 18:00:00|367.3|366|368.3|366.8|368.3|366.8|367.3|366|2
1596823500000|2020-08-07 18:05:00|368|367|368.8|367.5|368.8|367.5|367.8|366.5|48
1596823800000|2020-08-07 18:10:00|368.5|367.3|368.5|367|368.8|367.5|368.3|367|33
1596824100000|2020-08-07 18:15:00|368.3|366.8|368.3|366.8|368.8|367.3|368|366.8|19
1596824400000|2020-08-07 18:20:00|368|367|368|366.8|368.3|367|367.5|366.3|31
1596824700000|2020-08-07 18:25:00|367.8|366.5|366|364.8|368.5|367.3|366|364.8|370
1596825000000|2020-08-07 18:30:00|366.3|365|367|365.8|367|365.8|366|364.8|87
1596825300000|2020-08-07 18:35:00|367.3|366|367.3|365.8|367.5|366|367|365.8|8
1596825600000|2020-08-07 18:40:00|367|366|367.3|366|367.3|366|367|365.5|7
1596825900000|2020-08-07 18:45:00|367.5|366.3|367.5|366.3|367.5|366.3|367.3|366|3
1596826200000|2020-08-07 18:50:00|367.3|366|367.5|366.3|367.5|366.3|367.3|366|111
1596826500000|2020-08-07 18:55:00|367.8|366|367.8|366.5|368|366.8|367.8|366|28
1596826800000|2020-08-07 19:00:00|368|366.8|368.3|367|368.3|367|368|366.8|83
1596827100000|2020-08-07 19:05:00|368|366.8|367.8|366.5|368.3|366.8|367.8|366.5|14
1596827400000|2020-08-07 19:10:00|368|366.8|368|366.8|368|366.8|367.5|366|2
1596827700000|2020-08-07 19:15:00|367.8|366.5|367.8|366.5|368|366.8|367.8|366.5|2
1596828000000|2020-08-07 19:20:00|368|366.8|367.8|366.5|368|366.8|367.8|366.5|24
1596828300000|2020-08-07 19:25:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|9
1596828600000|2020-08-07 19:30:00|367.5|366.3|367.8|366.5|367.8|366.5|367.5|366.3|24
1596828900000|2020-08-07 19:35:00|||||||||505
1596829200000|2020-08-07 19:40:00|||||||||31
1596829500000|2020-08-07 19:45:00|368|366.8|368|366.8|368|366.8|368|366.8|1
1596829800000|2020-08-07 19:50:00|368.3|367|368.3|367|368.3|367|368.3|367|11
1596830100000|2020-08-07 19:55:00|368|366.8|368.3|367|368.3|367|368|366.8|19
1596830400000|2020-08-07 20:00:00|368|366.8|368|366.8|368.3|367|368|366.8|30
1596830700000|2020-08-07 20:05:00|368.3|367|368|366.8|368.3|367|368|366.8|0
1596831000000|2020-08-07 20:10:00|368.3|366.5|368|366.8|368.3|366.8|367.8|366.5|0
1596831300000|2020-08-07 20:15:00|367.8|366.5|368|366.5|368|366.8|367.8|366.5|1
1596831600000|2020-08-07 20:20:00|367.8||367.8||368||367.8||0
1596831900000|2020-08-07 20:25:00|368|366.8|368|366.8|368|366.8|367.8|366.5|0
1596832200000|2020-08-07 20:30:00|368.3|367|368.3|367|368.3|367|368.3|366.8|3
1596832500000|2020-08-07 20:35:00|||||||||72
1596832800000|2020-08-07 20:40:00|368|366.8|368.3|367|368.3|367|368|366.8|20
1596833100000|2020-08-07 20:45:00|368|366.8|367.8|366.5|368.3|367|367.8|366.5|29
1596833400000|2020-08-07 20:50:00|368|366.8|368|366.8|368.3|366.8|367.8|366.5|3
1596833700000|2020-08-07 20:55:00|368.3|367|368.3|366.5|368.3|367|368|366.5|18
1597021200000|2020-08-10 01:00:00|369.8|368.3|369|367.8|369.8|368.3|368.8|367.5|4
1597021500000|2020-08-10 01:05:00|369.3|368|370|368.5|370|368.5|369.3|367.8|0
1597021800000|2020-08-10 01:10:00|369.8|368.8|370.3|368.8|370.3|368.8|369.8|368.3|0
1597022100000|2020-08-10 01:15:00|370.5|369|369.8|368.3|370.5|369|369.5|368.3|0
1597022400000|2020-08-10 01:20:00|369.5|368|369.3|367.8|369.8|368.3|369|367.8|0
1597022700000|2020-08-10 01:25:00|369.5|368|369.3|367.8|369.5|368|369.3|367.8|0
1597023000000|2020-08-10 01:30:00|369|368|369.5|368|369.5|368.3|369|367.8|0
1597023300000|2020-08-10 01:35:00|369.8|368.3|370|368.5|370|368.5|369.5|368|0
1597023600000|2020-08-10 01:40:00|369.8|368.8|370.3|368.8|370.3|368.8|369.8|368.8|0
1597023900000|2020-08-10 01:45:00|370|368.5|370.3|368.8|370.3|368.8|369.8|368.5|0
1597024200000|2020-08-10 01:50:00|370|368.5|369.8|368.5|370.3|368.8|369.8|368.5|0
1597024500000|2020-08-10 01:55:00|370|368.8|370|368.8|370.3|368.8|370|368.8|0
1597024800000|2020-08-10 02:00:00|370.3|368.5|370.3|368.8|370.5|369|370|368.5|0
1597025100000|2020-08-10 02:05:00|370.5|369|370.5|369|370.5|369|370.3|369|0
1597025400000|2020-08-10 02:10:00|370.3|368.8|370.3|369|370.5|369|370.3|368.8|0
1597025700000|2020-08-10 02:15:00|370.5|368.8|370.3|368.8|370.5|369|370.3|368.8|10
1597026000000|2020-08-10 02:20:00|370|369|370.3|368.8|370.3|369|370|368.8|0
1597026300000|2020-08-10 02:25:00||369||368.8||369||368.8|0
1597026600000|2020-08-10 02:30:00|370|369|370|368.5|370|369|370|368.5|0
1597026900000|2020-08-10 02:35:00|370.3|368.8|370.3|368.8|370.3|368.8|370|368.5|0
1597027200000|2020-08-10 02:40:00|370|369|370.3|368.8|370.3|369|370|368.8|0
1597027500000|2020-08-10 02:45:00|370|368.5|370.3|368.8|370.3|368.8|369.8|368.5|0
1597027800000|2020-08-10 02:50:00|370|369|370.3|369|370.5|369.3|370|368.8|27
1597028100000|2020-08-10 02:55:00|370.5|368.8|370|368.8|370.5|369|370|368.8|0
1597028400000|2020-08-10 03:00:00|370.3||370||370.3||370||0
1597028700000|2020-08-10 03:05:00|370.3|369|370.3|369|370.3|369|370.3|368.8|0
1597029000000|2020-08-10 03:10:00||368.8||369||369||368.8|0
1597029300000|2020-08-10 03:15:00|370|368.8|370.3|368.8|370.3|369|370|368.8|0
1597029600000|2020-08-10 03:20:00||369||369||369||368.8|0
1597030200000|2020-08-10 03:30:00|370.5|369.3|370.5|369|370.5|369.3|370.3|369|7
1597030500000|2020-08-10 03:35:00||369.3||369.3||369.3||369|0
1597031400000|2020-08-10 03:50:00||369||369.3||369.3||369|1
1597031700000|2020-08-10 03:55:00|370.3|369|370.5|369.3|370.5|369.3|370.3|369|0
1597032000000|2020-08-10 04:00:00|370.8|369|371|369.5|371|369.5|370.8|369|4
1597032300000|2020-08-10 04:05:00|370.8||370.8||371||370.8||61
1597032600000|2020-08-10 04:10:00|370.5|369.3|370.5|369.3|370.5|369.3|370.5|369.3|0
1597033200000|2020-08-10 04:20:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|1
1597033800000|2020-08-10 04:30:00|370.5|369.3|370|368.8|370.5|369.5|370|368.5|1
1597034100000|2020-08-10 04:35:00|370.3|369|370.3|369|370.3|369|370.3|368.8|0
1597034400000|2020-08-10 04:40:00|370.5||370.3||370.5||370.3||51
1597034700000|2020-08-10 04:45:00||368.8||368.8||369||368.8|0
1597035000000|2020-08-10 04:50:00|370.5|369|370.5|369|370.5|369|370.5|369|0
1597035300000|2020-08-10 04:55:00||369.3||369.3||369.3||369|0
1597035600000|2020-08-10 05:00:00|370.8|369|370.8|369.3|370.8|369.5|370.8|369|0
1597035900000|2020-08-10 05:05:00|370.5|369.5|370.8|369.3|370.8|369.5|370.5|369.3|0
1597036200000|2020-08-10 05:10:00|371|369.5|371|369.5|371|369.8|371|369.3|18
1597036500000|2020-08-10 05:15:00|371.3|369.8|371.3|369.8|371.3|370|371.3|369.5|0
1597036800000|2020-08-10 05:20:00||370||369.8||370||369.8|0
1597037100000|2020-08-10 05:25:00|371|370|371.3|370|371.3|370|371|370|0
1597037400000|2020-08-10 05:30:00|371.5|369.8|371|369.8|371.5|370|371|369.8|1
1597037700000|2020-08-10 05:35:00|371.3|370|371.3|370|371.3|370|371|370|0
1597038300000|2020-08-10 05:45:00|371.5|369.8|370.8|369.5|371.5|369.8|370.8|369.5|4
1597038600000|2020-08-10 05:50:00|371|369.3|371|369.5|371|369.5|370.8|369.3|0
1597038900000|2020-08-10 05:55:00|371.3|369.8|371.3|369.8|371.3|369.8|371|369.8|76
1597039200000|2020-08-10 06:00:00|371|369.5|371.3|369.8|371.3|369.8|370.8|369.5|37
1597039500000|2020-08-10 06:05:00|371|369.5|371.3|369.8|371.3|370|371|369.5|0
1597039800000|2020-08-10 06:10:00|371|369.5|371|369.8|371|369.8|370.8|369.5|20
1597040100000|2020-08-10 06:15:00|370.8|369.5|370.8|369.5|370.8|369.5|370.8|369.5|14
1597040400000|2020-08-10 06:20:00|371|369.3|370.8|369.5|371|369.5|370.5|369.3|15
1597040700000|2020-08-10 06:25:00|370.5|369.3|370.8|369.5|370.8|369.5|370.5|369.3|0
1597041000000|2020-08-10 06:30:00|370.5|369.3|370.3|369|370.5|369.3|370.3|369|383
1597041300000|2020-08-10 06:35:00|370|368.8|370|368.8|370|368.8|370|368.5|7
1597041600000|2020-08-10 06:40:00|369.8|368.5|370|368.8|370|368.8|369.8|368.5|15
1597041900000|2020-08-10 06:45:00|369.8|368.5|369.8|368.5|369.8|368.5|369.5|368.3|3
1597042200000|2020-08-10 06:50:00|369.5|368.3|369.5|368.3|369.5|368.3|369.3|368|35
1597042500000|2020-08-10 06:55:00|369.3|368|369.5|368.3|369.8|368.5|369.3|368|24
1597042800000|2020-08-10 07:00:00|369.8|368|369.5|368.3|369.8|368.3|368.3|367|42
1597043100000|2020-08-10 07:05:00|369.8|368.5|370|368.5|370|368.8|369.3|368|19
1597043400000|2020-08-10 07:10:00|369.8|368.8|369.3|368|370.3|368.8|369|367.8|87
1597043700000|2020-08-10 07:15:00|369|367.8|369.8|368.5|369.8|368.5|369|367.8|2
1597044000000|2020-08-10 07:20:00|370|368.8|369.8|368.3|370.3|368.8|369.5|368.3|36
1597044300000|2020-08-10 07:25:00|370|368.5|369.8|368.3|370|368.5|369.5|368|0
1597044600000|2020-08-10 07:30:00|370|368.5|370.3|369|370.5|369.3|369.5|368.3|11
1597044900000|2020-08-10 07:35:00|370.5|369.3|370.5|369|370.5|369.3|370|368.8|165
1597045200000|2020-08-10 07:40:00|370.3|368.8|370|368.5|370.5|369|369.8|368.5|18
1597045500000|2020-08-10 07:45:00|369.8|368.8|370.3|368.8|370.3|369|369.5|368.3|50
1597045800000|2020-08-10 07:50:00|370|369|370.5|369|370.5|369.3|370|368.8|12
1597046100000|2020-08-10 07:55:00|370.3|369.3|371|369.8|371|369.8|370.3|369|27
1597046400000|2020-08-10 08:00:00|371.3|370|370.8|369.5|371.5|370|370.5|369.3|26
1597046700000|2020-08-10 08:05:00|370.5|369.3|370.8|369.5|371|369.8|370.3|369|8
1597047000000|2020-08-10 08:10:00|371|369.3|371.3|369.8|371.3|370|370.8|369.3|68
1597047300000|2020-08-10 08:15:00|371|370|371.3|370|371.5|370.3|371|369.8|17
1597047600000|2020-08-10 08:20:00|371|369.8|371.5|370.3|371.5|370.3|371|369.8|17
1597047900000|2020-08-10 08:25:00|371.3|370|370.8|369.5|371.5|370|370.3|369|286
1597048200000|2020-08-10 08:30:00|371|369.8|371|369.5|371.5|370|370.3|369|55
1597048500000|2020-08-10 08:35:00|371.3|369.8|371.5|370.3|371.8|370.5|371.3|369.8|250
1597048800000|2020-08-10 08:40:00|371.3|370|371|369.8|371.3|370.3|371|369.5|18
1597049100000|2020-08-10 08:45:00|371.3|370|371.8|370.5|371.8|370.5|371|369.8|66
1597049400000|2020-08-10 08:50:00|372|370.8|371.8|370.5|372|370.8|371.8|370.3|48
1597049700000|2020-08-10 08:55:00|372|370.3|371.8|370.5|372|370.5|371.5|370.3|13
1597050000000|2020-08-10 09:00:00|371.5|370.3|371.8|370.3|371.8|370.5|371.5|370.3|25
1597050300000|2020-08-10 09:05:00|371.5|370.5|372|370.8|372|370.8|371.5|370.3|29
1597050600000|2020-08-10 09:10:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|188
1597050900000|2020-08-10 09:15:00|371.8|370.5|371.8|370.5|371.8|370.5|371.5|370.3|36
1597051200000|2020-08-10 09:20:00|372|370.3|371.8|370.5|372|370.5|371.5|370.3|63
1597051500000|2020-08-10 09:25:00|371.5|370.3|371.8|370.5|371.8|370.5|371.5|370.3|19
1597051800000|2020-08-10 09:30:00|371.5|370.3|371|369.5|371.5|370.3|371|369.5|24
1597052100000|2020-08-10 09:35:00|370.8|369.8|370.8|369.5|370.8|369.8|370.8|369.5|22
1597052400000|2020-08-10 09:40:00|371|369.8|371|369.8|371|369.8|371|369.5|28
1597052700000|2020-08-10 09:45:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|392
1597053000000|2020-08-10 09:50:00||369.5||369.8||369.8||369.5|17
1597053300000|2020-08-10 09:55:00|371.3|370|371.3|370|371.3|370|371.3|369.8|44
1597053600000|2020-08-10 10:00:00|371.5||371.3||371.5||371.3||37
1597053900000|2020-08-10 10:05:00|||||||||40
1597054200000|2020-08-10 10:10:00|||||||||35
1597054500000|2020-08-10 10:15:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|25
1597054800000|2020-08-10 10:20:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|20
1597055100000|2020-08-10 10:25:00|371|369.8|371|369.8|371.3|370|371|369.8|88
1597055400000|2020-08-10 10:30:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|41
1597055700000|2020-08-10 10:35:00|370.5|369.3|370.5|369.3|370.8|369.5|370.5|369|14
1597056000000|2020-08-10 10:40:00||369||369.3||369.3||369|32
1597056300000|2020-08-10 10:45:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|40
1597056600000|2020-08-10 10:50:00|370.8|369|370.5|369.3|370.8|369.3|370.5|369|16
1597056900000|2020-08-10 10:55:00||369||369.3||369.3||369|32
1597057200000|2020-08-10 11:00:00|370.8|369.5|370.5|369.3|370.8|369.5|370.5|369.3|13
1597057500000|2020-08-10 11:05:00|370.3|369|370.3|368.8|370.3|369|370|368.8|34
1597057800000|2020-08-10 11:10:00|370|368.5|370.3|369|370.3|369|369.8|368.5|226
1597058100000|2020-08-10 11:15:00|370|368.8|370|368.8|370.3|369|370|368.8|94
1597058400000|2020-08-10 11:20:00|369.8|368.5|369.8|368.5|369.8|368.5|369.8|368.5|99
1597058700000|2020-08-10 11:25:00|370|368.8|369.5|368.3|370|368.8|369.3|368|100
1597059000000|2020-08-10 11:30:00|369.3|368|369.5|368.3|369.8|368.5|369.3|368|40
1597059300000|2020-08-10 11:35:00|369.8|368|369.3|367.8|369.8|368.3|369.3|367.8|59
1597059600000|2020-08-10 11:40:00|369|367.5|369|367.8|369|367.8|368.8|367.5|63
1597059900000|2020-08-10 11:45:00|368.8|367.5|368.8|367.5|369|367.8|368.5|367.3|92
1597060200000|2020-08-10 11:50:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|14
1597060500000|2020-08-10 11:55:00|369|367.8|368.8|367.5|369|367.8|368.8|367.5|35
1597060800000|2020-08-10 12:00:00|369|367.8|369.3|367.8|369.3|368|369|367.8|82
1597061100000|2020-08-10 12:05:00|369|368|369.5|368.3|369.5|368.3|369|367.8|11
1597061400000|2020-08-10 12:10:00|369.3|368|369.8|368.5|369.8|368.5|369.3|368|928
1597061700000|2020-08-10 12:15:00|370|368.8|370|368.8|370|368.8|370|368.5|37
1597062000000|2020-08-10 12:20:00|||||||||32
1597062300000|2020-08-10 12:25:00|369.5|368.3|369.5|368|369.5|368.3|369|367.5|281
1597062600000|2020-08-10 12:30:00|369.3||369.3||369.5||369.3||51
1597062900000|2020-08-10 12:35:00|369|367.8|369.3|367.8|369.3|368|369|367.8|12
1597063200000|2020-08-10 12:40:00||368||368||368||367.8|25
1597063500000|2020-08-10 12:45:00|369|367.8|369|367.8|369.3|368|369|367.5|64
1597063800000|2020-08-10 12:50:00|369.3|368|369|367.8|369.3|368|369|367.5|28
1597064100000|2020-08-10 12:55:00|369.3|368|369.8|368.5|369.8|368.5|369.3|368|137
1597064400000|2020-08-10 13:00:00|369.5|368.3|369.5|368|370|368.8|369.3|368|117
1597064700000|2020-08-10 13:05:00|369.8|368.3|370|368.8|370|368.8|369|367.8|403
1597065000000|2020-08-10 13:10:00|370.3|369|370.8|369.5|371|369.8|370.3|369|573
1597065300000|2020-08-10 13:15:00|371|369.8|371.5|370.3|371.8|370.5|370.8|369.5|132
1597065600000|2020-08-10 13:20:00|371.3|370|372.3|370.8|372.3|370.8|371.3|370|128
1597065900000|2020-08-10 13:25:00|372|371|372.8|371.5|373|371.8|372|370.8|242
1597066200000|2020-08-10 13:30:00|373|371.8|372.3|371|373.3|372|372|370.8|1091
1597066500000|2020-08-10 13:35:00|372.5|371.3|372.3|371|372.8|371.5|372.3|371|301
1597066800000|2020-08-10 13:40:00|372.5|371.3|371.8|370.5|372.5|371.3|371.8|370.5|88
1597067100000|2020-08-10 13:45:00|372|370.8|372|370.5|372.3|371|371.8|370.3|65
1597067400000|2020-08-10 13:50:00|371.8|370.8|371.8|370.5|372.3|371|371.8|370.5|107
1597067700000|2020-08-10 13:55:00|371.3|370|371.3|370|371.3|370|371|369.5|523
1597068000000|2020-08-10 14:00:00|371.5|370.3|371|369.8|371.5|370.3|371|369.8|119
1597068300000|2020-08-10 14:05:00|371.3|370|371.3|370|371.5|370.3|371.3|369.8|28
1597068600000|2020-08-10 14:10:00|371.5|370.3|371.3|370|371.8|370.5|371.3|370|165
1597068900000|2020-08-10 14:15:00|371.5|370.3|371.5|370.3|371.5|370.3|371.3|370|175
1597069200000|2020-08-10 14:20:00|371.8|370.5|371|369.8|371.8|370.5|370.5|369.3|507
1597069500000|2020-08-10 14:25:00|370.8|369.5|371|369.8|371.5|370|370.8|369.5|178
1597069800000|2020-08-10 14:30:00|371.3|370|369.8|368.5|371.3|370|369.8|368.5|45
1597070100000|2020-08-10 14:35:00|370|368.8|370.3|369|371.3|370|370|368.5|32
1597070400000|2020-08-10 14:40:00|370.5|369.3|371.3|370|371.3|370|370.3|369.3|175
1597070700000|2020-08-10 14:45:00|371|369.8|370.8|369.5|371.3|370|370|368.8|61
1597071000000|2020-08-10 14:50:00|371|369.3|371|369.8|371|369.8|370.5|369.3|47
1597071300000|2020-08-10 14:55:00|371.3|370|370|368.8|371.3|370|370|368.5|194
1597071600000|2020-08-10 15:00:00|370.3|368.5|370.5|369.3|370.5|369.3|369.8|368.5|199
1597071900000|2020-08-10 15:05:00|370.8|369.5|369.8|368.5|371|369.5|369.8|368.3|200
1597072200000|2020-08-10 15:10:00|370|368.8|369.3|368|370.3|369|369.3|368|52
1597072500000|2020-08-10 15:15:00|369.5|368.3|369|367.5|369.8|368.3|368.8|367.3|571
1597072800000|2020-08-10 15:20:00|369.3|367.8|368.3|367|369.5|368.3|368.3|367|2084
1597073100000|2020-08-10 15:25:00|368.5|367.3|368.5|367.3|368.8|367.5|367.8|366.5|985
1597073400000|2020-08-10 15:30:00|368.3|367|370.3|369|370.5|369|368.3|367|456
1597073700000|2020-08-10 15:35:00|370.5|368.8|370.3|368.8|370.5|369|370|368.8|328
1597074000000|2020-08-10 15:40:00|370|369|370|368.8|370.3|369|369.5|368.3|250
1597074300000|2020-08-10 15:45:00|370.3|369|370.5|369|370.5|369.3|370|368.8|83
1597074600000|2020-08-10 15:50:00|370.8|369.3|371|369.8|371.3|370|370.5|369.3|106
1597074900000|2020-08-10 15:55:00|371.3|370|371.3|370|371.3|370|370.8|369.5|184
1597075200000|2020-08-10 16:00:00|371|369.8|371.3|370|371.3|370|370.8|369.5|164
1597075500000|2020-08-10 16:05:00|371.5|370.3|371.5|370.3|372|370.8|371.3|370|725
1597075800000|2020-08-10 16:10:00|371.8|370|371.8|370.3|371.8|370.5|371.3|370|245
1597076100000|2020-08-10 16:15:00|371.5|370.5|371|369.8|371.8|370.5|370.8|369.5|56
1597076400000|2020-08-10 16:20:00|371.3|370|371.5|370.3|371.5|370.3|371.3|369.8|95
1597076700000|2020-08-10 16:25:00|371.8|370.5|372.5|371.3|372.8|371.5|371.8|370.5|78
1597077000000|2020-08-10 16:30:00|372.8|371|373|371.5|373|371.5|372.3|371|28
1597077300000|2020-08-10 16:35:00|372.8|371.3|372|370.8|373|371.5|372|370.8|16
1597077600000|2020-08-10 16:40:00|372.3|371|372|370.5|372.5|371|371.8|370.5|45
1597077900000|2020-08-10 16:45:00|371.8|370.8|371.8|370.5|372|370.8|371.5|370.3|19
1597078200000|2020-08-10 16:50:00|372|370.8|372|370.8|372.3|371|371.8|370.5|34
1597078500000|2020-08-10 16:55:00|372.3|371|372.3|370.8|372.3|371|372|370.8|18
1597078800000|2020-08-10 17:00:00|372|371|372|370.8|372.5|371|372|370.8|9
1597079100000|2020-08-10 17:05:00|372.3|371|371.8|370.5|372.5|371|371.8|370.5|28
1597079400000|2020-08-10 17:10:00|372|370.8|371.5|370|372|370.8|371.3|370|27
1597079700000|2020-08-10 17:15:00|371.8|370.3|371|369.8|371.8|370.5|371|369.8|32
1597080000000|2020-08-10 17:20:00|370.8|369.5|370.8|369.5|371.3|369.8|370.8|369.5|15
1597080300000|2020-08-10 17:25:00|371|369.8|371.5|370.3|371.8|370.3|370.8|369.5|12
1597080600000|2020-08-10 17:30:00|371.8|370.5|372.3|370.8|372.3|370.8|371.5|370.3|13
1597080900000|2020-08-10 17:35:00|372|371|372.5|371.3|372.5|371.3|372|370.8|21
1597081200000|2020-08-10 17:40:00|372.8|371.5|372.8|371.3|372.8|371.5|372.5|371.3|20
1597081500000|2020-08-10 17:45:00|372.5|371.5|372.5|371.3|372.8|371.5|372.5|371|21
1597081800000|2020-08-10 17:50:00|372.8|371|372.5|371.3|372.8|371.3|372.5|371|36
1597082100000|2020-08-10 17:55:00|372.8|371|372.5|371.3|372.8|371.3|372.3|370.8|56
1597082400000|2020-08-10 18:00:00|372.3|371|372.3|371|372.8|371.5|372.3|370.8|12
1597082700000|2020-08-10 18:05:00|372|370.8|371.5|370|372.3|371|371.3|370|50
1597083000000|2020-08-10 18:10:00|371.3|370.3|372|370.8|372.3|371|371.3|370|24
1597083300000|2020-08-10 18:15:00|372.3|371|372.3|371|372.5|371.3|372|370.8|94
1597083600000|2020-08-10 18:20:00|372|370.8|372.3|370.8|372.5|371.3|372|370.8|116
1597083900000|2020-08-10 18:25:00|372|370.5|371.3|370|372|370.8|370.8|369.5|81
1597084200000|2020-08-10 18:30:00|371|369.8|371|369.8|371.5|370|370.8|369.5|35
1597084500000|2020-08-10 18:35:00|371.3|369.5|371.3|370|371.3|370|371|369.5|25
1597084800000|2020-08-10 18:40:00|371.5|370.3|371.5|370|371.8|370.3|371.5|370|3
1597085100000|2020-08-10 18:45:00|371.8|370.3|371.8|370.5|372|370.5|371.5|370|143
1597085400000|2020-08-10 18:50:00|372|370.8|372|370.8|372|370.8|371.8|370.5|51
1597085700000|2020-08-10 18:55:00|372.3|370.5|372|370.8|372.3|370.8|372|370.5|0
1597086000000|2020-08-10 19:00:00|371.8|370.5|372|370.5|372|370.8|371.8|370.5|1
1597086300000|2020-08-10 19:05:00|371.8|370.8|371.8|370.3|372|370.8|371.8|370.3|2
1597086600000|2020-08-10 19:10:00||370.5||370.3||370.5||370.3|11
1597086900000|2020-08-10 19:15:00|371.5|370.5|371.8|370.5|371.8|370.5|371.5|370.3|5
1597087200000|2020-08-10 19:20:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370|0
1597087500000|2020-08-10 19:25:00|371.8|370|371.3|369.8|371.8|370|371.3|369.8|0
1597087800000|2020-08-10 19:30:00|371|370|371.3|369.8|371.3|370|371|369.8|0
1597088100000|2020-08-10 19:35:00|371|370|371.3|369.8|371.3|370|371|369.8|0
1597088400000|2020-08-10 19:40:00|371.5|370|371.5|370|371.5|370.3|371.3|370|1
1597088700000|2020-08-10 19:45:00|371.3|370.3|371.8|370.3|371.8|370.3|371.3|370.3|0
1597089000000|2020-08-10 19:50:00|371.5|370|371.5|370.3|371.8|370.3|371.5|370|5
1597089300000|2020-08-10 19:55:00|371.8|370.5|371.8|370.3|371.8|370.5|371.5|370.3|47
1597089600000|2020-08-10 20:00:00|371.5|370.5|371.5|370.3|371.5|370.5|371.5|370.3|2
1597089900000|2020-08-10 20:05:00|371.8||371.8||371.8||371.5||11
1597090200000|2020-08-10 20:10:00|371.5||371.8||371.8||371.5||0
1597090500000|2020-08-10 20:15:00|371.5|370|371.3|369.8|371.5|370.3|371.3|369.8|3
1597090800000|2020-08-10 20:20:00||370||370||370||369.8|0
1597091400000|2020-08-10 20:30:00|371.5||371.3||371.5||371.3||0
1597091700000|2020-08-10 20:35:00|371.5||371.3||371.5||371.3||0
1597092000000|2020-08-10 20:40:00|||||||||1
1597092300000|2020-08-10 20:45:00|371|369.8|370.5|369.3|371|369.8|370.5|369|25
1597092600000|2020-08-10 20:50:00|370.3|369|370.8|369.5|370.8|369.5|370.3|369|7
1597092900000|2020-08-10 20:55:00|370.5|369.3|371|369.5|371.3|369.8|370.5|369.3|16
1597093200000|2020-08-10 21:00:00|371.3|369.3|371.5|370.3|371.5|370.3|371.3|369.3|0
1597093800000|2020-08-10 21:10:00|371.3|369.5|371.5|369.5|371.5|369.5|371.3|369.5|8
1597094100000|2020-08-10 21:15:00|371||371.5||371.8||371||0
1597094700000|2020-08-10 21:25:00|||||||||21
1597107600000|2020-08-11 01:00:00|372|370.3|371.5|370|372|370.5|371.5|370|0
1597107900000|2020-08-11 01:05:00|371.8|370.3|371.8|370.3|371.8|370.3|371.8|370.3|30
1597108500000|2020-08-11 01:15:00|372|370.5|372|370.8|372|370.8|372|370.5|0
1597108800000|2020-08-11 01:20:00|372.3||372||372.3||372||0
1597109400000|2020-08-11 01:30:00|372.3|371|372.3|371|372.5|371|372|370.8|0
1597109700000|2020-08-11 01:35:00|372.5|371.3|372.3|371|372.5|371.3|372.3|371|0
1597110000000|2020-08-11 01:40:00|372.5|370.8|372.3|370.8|372.5|370.8|372.3|370.8|0
1597110300000|2020-08-11 01:45:00|372.5|371|372.3|371|372.5|371|372.3|371|0
1597110600000|2020-08-11 01:50:00|372.5||372.5||372.5||372.5||0
1597110900000|2020-08-11 01:55:00|372.3||372.3||372.3||372.3||0
1597111200000|2020-08-11 02:00:00|372.5||372.5||372.5||372.5||0
1597111500000|2020-08-11 02:05:00||371.3||371.3||371.3||371.3|0
1597112700000|2020-08-11 02:25:00|372.3|371|372.3|371|372.5|371|372.3|371|22
1597113000000|2020-08-11 02:30:00|372.5||372.5||372.5||372.5||0
1597113300000|2020-08-11 02:35:00||371.3||371||371.3||371|7
1597113600000|2020-08-11 02:40:00|372.8|371.3|372.5|371.3|372.8|371.3|372.5|371|0
1597113900000|2020-08-11 02:45:00|372.8|371|372.5|371|372.8|371|372.5|371|7
1597114200000|2020-08-11 02:50:00||371.3||371.3||371.3||371.3|0
1597114500000|2020-08-11 02:55:00||371||371||371||371|84
1597114800000|2020-08-11 03:00:00||371.3||371.3||371.3||371.3|76
1597115100000|2020-08-11 03:05:00||371||371.3||371.3||371|0
1597116600000|2020-08-11 03:30:00|372.8|371|372.5|371.3|372.8|371.3|372.5|371|0
1597116900000|2020-08-11 03:35:00|372.8||372.8||372.8||372.8||0
1597117200000|2020-08-11 03:40:00|372.5||372.8||372.8||372.5||142
1597117500000|2020-08-11 03:45:00|372.5||372.8||372.8||372.5||0
1597117800000|2020-08-11 03:50:00|372.5||372.5||372.5||372.5||0
1597118700000|2020-08-11 04:05:00|372.8|371|372.5|371|372.8|371|372.5|371|6
1597119300000|2020-08-11 04:15:00||371.3||371.3||371.3||371.3|0
1597119600000|2020-08-11 04:20:00|372.8||372.5||372.8||372.5||0
1597120200000|2020-08-11 04:30:00|372.8|371.5|372.8|371.5|372.8|371.5|372.8|371.3|0
1597120500000|2020-08-11 04:35:00|372.5|371.3|372.5|371.3|372.8|371.3|372.5|371.3|4
1597120800000|2020-08-11 04:40:00|372.8||372.5||372.8||372.5||0
1597121400000|2020-08-11 04:50:00|372.3|371|372.3|371|372.5|371|372.3|371|2
1597121700000|2020-08-11 04:55:00|372.5||372.3||372.5||372.3||0
1597122000000|2020-08-11 05:00:00||370.8||371||371||370.8|0
1597122300000|2020-08-11 05:05:00|372.5|371.3|372.5|371.3|372.5|371.3|372.5|371|0
1597122900000|2020-08-11 05:15:00|372.8||372.8||372.8||372.8||0
1597123200000|2020-08-11 05:20:00|372.5||372.8||372.8||372.5||0
1597123500000|2020-08-11 05:25:00||371.5||371.5||371.5||371.3|0
1597123800000|2020-08-11 05:30:00|||||||||1
1597124100000|2020-08-11 05:35:00|373|371.8|373|371.8|373|371.8|373|371.8|0
1597124400000|2020-08-11 05:40:00|373.3|372|373|371.8|373.3|372|373|371.8|8
1597124700000|2020-08-11 05:45:00|373.3|372|373.3|371.8|373.3|372|373|371.8|1
1597125000000|2020-08-11 05:50:00|373.5|372|373.5|372|373.5|372|373.5|372|1
1597125300000|2020-08-11 05:55:00|373.3||373.3||373.3||373.3||0
1597125600000|2020-08-11 06:00:00|373.5|372.3|374|372.5|374|372.8|373.5|372|6
1597125900000|2020-08-11 06:05:00|373.8|372.3|373.5|372|374|372.5|373.5|372|19
1597126200000|2020-08-11 06:10:00|373.8|372.3|373.3|371.8|373.8|372.3|373|371.8|0
1597126500000|2020-08-11 06:15:00|373|371.5|372.5|371|373|371.5|372.3|371|14
1597126800000|2020-08-11 06:20:00|372.3|371.3|372.3|371|372.5|371.3|372|370.8|7
1597127100000|2020-08-11 06:25:00|372|370.8|372|370.5|372.3|371|371.8|370.5|0
1597127400000|2020-08-11 06:30:00|371.8|370.8|372|370.8|372.3|370.8|371.8|370.5|30
1597127700000|2020-08-11 06:35:00|371.8|370.5|372|370.5|372|370.8|371.8|370.5|0
1597128000000|2020-08-11 06:40:00|371.8|370.3|371.8|370.5|371.8|370.5|371.8|370.3|1
1597128300000|2020-08-11 06:45:00|372|370.3|371.8|370.3|372|370.5|371.5|370.3|3
1597128600000|2020-08-11 06:50:00|371.5|370|371.5|370|371.8|370.3|371.3|369.8|17
1597128900000|2020-08-11 06:55:00|371.8|370.3|372|370.8|372.3|370.8|371.5|370.3|16
1597129200000|2020-08-11 07:00:00|372.3|371|373|371.8|373|371.8|372|370.8|37
1597129500000|2020-08-11 07:05:00|373.3|372|373|371.8|373.5|372.3|373|371.8|78
1597129800000|2020-08-11 07:10:00|373.3|372|373.8|372.3|373.8|372.3|373|371.5|2
1597130100000|2020-08-11 07:15:00|373.5|372.5|373.5|372.3|374|372.8|373.5|372.3|34
1597130400000|2020-08-11 07:20:00|373.8|372.5|373.8|372.5|374.5|373|373.5|372.3|138
1597130700000|2020-08-11 07:25:00|374|372.8|373.5|372.3|374|372.8|373.5|372.3|53
1597131000000|2020-08-11 07:30:00|373.8|372.5|374.5|373.3|374.5|373.3|373.5|372.3|187
1597131300000|2020-08-11 07:35:00|374.8|373.5|375|373.8|375.3|373.8|374.8|373.5|356
1597131600000|2020-08-11 07:40:00|375.3|374|375.8|374.5|375.8|374.5|375|373.8|266
1597131900000|2020-08-11 07:45:00|375.5|374.3|375.3|374|375.8|374.5|375.3|373.8|52
1597132200000|2020-08-11 07:50:00|375.5|373.8|375.3|374|375.5|374.3|375.3|373.8|76
1597132500000|2020-08-11 07:55:00|375|373.8|375|373.8|375.3|374|375|373.8|57
1597132800000|2020-08-11 08:00:00|375.3|374|375|373.8|375.3|374|374.8|373.5|137
1597133100000|2020-08-11 08:05:00|374.8|373.5|374.8|373.5|375.3|374|374.8|373.5|314
1597133400000|2020-08-11 08:10:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|325
1597133700000|2020-08-11 08:15:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|140
1597134000000|2020-08-11 08:20:00|375|373.8|374.8|373.5|375|373.8|374.5|373.3|394
1597134300000|2020-08-11 08:25:00|375|373.8|374.8|373.3|375|373.8|374|372.8|657
1597134600000|2020-08-11 08:30:00|374.5|373.5|374.8|373.5|374.8|373.5|374.3|373|682
1597134900000|2020-08-11 08:35:00|375|373.3|375.3|374|375.3|374|375|373.3|12
1597135200000|2020-08-11 08:40:00|375|373.8|375|373.8|375|373.8|374.8|373.5|330
1597135500000|2020-08-11 08:45:00|375.3|374|375.3|373.8|375.3|374|375|373.8|38
1597135800000|2020-08-11 08:50:00|375.5|374|375.3|374|375.5|374.3|375.3|373.8|57
1597136100000|2020-08-11 08:55:00|375|373.8|375.3|373.8|375.3|374|375|373.8|110
1597136400000|2020-08-11 09:00:00|375|374|375|373.5|375.3|374|375|373.5|236
1597136700000|2020-08-11 09:05:00|375.3|373.8|374.8|373.5|375.3|373.8|374.5|373.3|96
1597137000000|2020-08-11 09:10:00|375|373.8|375.3|373.8|375.3|374|374.8|373.5|202
1597137300000|2020-08-11 09:15:00|375|374|375.3|374|375.3|374|375|373.8|326
1597137600000|2020-08-11 09:20:00|375|373.8|375|373.8|375|373.8|375|373.8|1364
1597137900000|2020-08-11 09:25:00|374.8|373.5|374.8|373.3|374.8|373.8|374.5|373.3|17
1597138200000|2020-08-11 09:30:00|374.5|373.5|374.8|373.5|375|373.8|374.5|373.3|255
1597138500000|2020-08-11 09:35:00|375|373.8|375.3|374|375.3|374|374.8|373.5|1358
1597138800000|2020-08-11 09:40:00|375|373.8|375.3|374|375.3|374|375|373.8|12
1597139100000|2020-08-11 09:45:00|375|373.8|375.3|373.8|375.3|373.8|375|373.8|117
1597139400000|2020-08-11 09:50:00|375|374|375|373.8|375.3|374|375|373.8|186
1597139700000|2020-08-11 09:55:00|375.3|374|375.3|374|375.5|374.3|375|374|145
1597140000000|2020-08-11 10:00:00|375|373.8|375|373.8|375|373.8|374.8|373.5|353
1597140300000|2020-08-11 10:05:00||373.5||373.8||373.8||373.5|183
1597140600000|2020-08-11 10:10:00|||||||||43
1597140900000|2020-08-11 10:15:00|374.8|373.5|375.3|374|375.5|374.3|374.8|373.5|65
1597141200000|2020-08-11 10:20:00||373.8||374||374||373.8|7
1597141500000|2020-08-11 10:25:00|375.5|374.3|375.3|374|375.8|374.3|375.3|374|53
1597141800000|2020-08-11 10:30:00|375|373.8|375.3|374|375.3|374|374.8|373.5|14
1597142100000|2020-08-11 10:35:00|375|373.8|375|373.8|375|373.8|374.8|373.5|197
1597142400000|2020-08-11 10:40:00|375.3|374|375.5|374|375.5|374.3|375.3|374|29
1597142700000|2020-08-11 10:45:00|375.3|373.8|375|373.8|375.3|374|375|373.8|70
1597143000000|2020-08-11 10:50:00|374.8|373.5|375|373.8|375|373.8|374.8|373.5|90
1597143300000|2020-08-11 10:55:00||373.5||373.8||373.8||373.5|5
1597143600000|2020-08-11 11:00:00||373.5||373.8||373.8||373.5|93
1597143900000|2020-08-11 11:05:00|375.3|374|375.8|374.5|375.8|374.5|375.3|374|60
1597144200000|2020-08-11 11:10:00|376|374.8|375.5|374|376|374.8|375.3|374|127
1597144500000|2020-08-11 11:15:00|375.3|374.3|375.5|374.3|375.5|374.3|375.3|374|369
1597144800000|2020-08-11 11:20:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|8
1597145100000|2020-08-11 11:25:00|375.8|374.5|375.3|374|375.8|374.5|375.3|373.8|137
1597145400000|2020-08-11 11:30:00|375.5|373.8|375.5|374.3|375.5|374.3|375.3|373.8|6
1597145700000|2020-08-11 11:35:00|375.3|374|375.3|374|375.5|374|375.3|373.8|301
1597146000000|2020-08-11 11:40:00||373.8||374||374||373.8|2
1597146300000|2020-08-11 11:45:00|375.5|374.3|375.5|374.3|375.5|374.3|375.3|374|12
1597146600000|2020-08-11 11:50:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|758
1597146900000|2020-08-11 11:55:00|375.3|374|375|373.8|375.3|374.3|374.8|373.5|69
1597147200000|2020-08-11 12:00:00|375.3|374|375.5|374.3|375.5|374.3|375.3|373.8|259
1597147500000|2020-08-11 12:05:00|375.3|374|375.3|373.8|375.3|374|375|373.8|15
1597147800000|2020-08-11 12:10:00|375|374|375.8|374.5|375.8|374.5|375|373.8|2512
1597148100000|2020-08-11 12:15:00|376|374.8|376|374.8|376|374.8|376|374.8|261
1597148400000|2020-08-11 12:20:00|376.3|374.5|376.5|375.3|376.5|375.3|376.3|374.5|22
1597148700000|2020-08-11 12:25:00|376.8|375.5|377|375.5|377|375.5|376.5|375.3|98
1597149000000|2020-08-11 12:30:00|377.3|375.8|377.5|376|377.5|376.3|377.3|375.8|88
1597149300000|2020-08-11 12:35:00|377.3|376.3|377.5|376.3|377.8|376.5|377.3|376|1241
1597149600000|2020-08-11 12:40:00|377.3|376|377.3|376|377.5|376.3|377.3|376|5
1597149900000|2020-08-11 12:45:00|377.5|375.8|376.8|375.5|377.5|376.3|376.8|375.5|9
1597150200000|2020-08-11 12:50:00|376.5|375.3|376.8|375.5|376.8|375.5|376.3|375|39
1597150500000|2020-08-11 12:55:00|377|375.8|376.8|375.5|377|375.8|376.5|375.3|24
1597150800000|2020-08-11 13:00:00|377|375.3|377.5|376.3|379|377.8|376.5|375.3|111
1597151100000|2020-08-11 13:05:00|377.8|376.5|377.3|376|378.3|377|377.3|376|177
1597151400000|2020-08-11 13:10:00|377.5|376.3|377|375.8|378|376.8|377|375.8|47
1597151700000|2020-08-11 13:15:00|377.3|376|377.5|376.3|377.8|376.3|377.3|375.8|124
1597152000000|2020-08-11 13:20:00|377.3|376|378|376.8|378|376.8|377.3|376|34
1597152300000|2020-08-11 13:25:00|378.3|376.5|378.5|377|378.8|377.3|377.8|376.5|1
1597152600000|2020-08-11 13:30:00|378.8|377.3|377.5|376|379.3|377.8|377.5|376|39
1597152900000|2020-08-11 13:35:00|377.3|376.3|378.3|376.8|378.3|377|376.8|375.3|28
1597153200000|2020-08-11 13:40:00|378.5|377|379.5|378.3|379.5|378.3|378|376.5|93
1597153500000|2020-08-11 13:45:00|379.8|378|379|377.8|380|378.8|379|377.8|63
1597153800000|2020-08-11 13:50:00|378.8|377.5|379|377.8|379|377.8|378.5|377.3|2502
1597154100000|2020-08-11 13:55:00|379.3|377.5|377.5|376.3|379.3|377.5|377.3|376|276
1597154400000|2020-08-11 14:00:00|377.8|376.5|377.8|376.5|377.8|376.5|377|375.8|121
1597154700000|2020-08-11 14:05:00|377.5|376.3|376.8|375.5|377.5|376.5|376.5|375|169
1597155000000|2020-08-11 14:10:00|377.5|376.3|376.5|375.3|378|376.8|376.5|375.3|830
1597155300000|2020-08-11 14:15:00|376.3|375|376.5|375.3|377|375.8|375.8|374.5|613
1597155600000|2020-08-11 14:20:00|376.3|375|377|375.8|377|375.8|375.8|374.5|21
1597155900000|2020-08-11 14:25:00|376.8|375.5|377|375.8|377.8|376.5|376.8|375.3|182
1597156200000|2020-08-11 14:30:00|376.8|375.5|377|375.5|377.3|376|376.5|375.3|57
1597156500000|2020-08-11 14:35:00|376.8|375.8|377.5|376|377.5|376.3|376.3|375|844
1597156800000|2020-08-11 14:40:00|377.3|376.3|378.5|377.3|378.8|377.5|377.3|375.8|178
1597157100000|2020-08-11 14:45:00|378.8|377.5|377.3|375.8|378.8|377.5|377.3|375.8|404
1597157400000|2020-08-11 14:50:00|377.5|376|377|375.8|378.3|377|377|375.8|273
1597157700000|2020-08-11 14:55:00|377.3|376|377.3|376|377.8|376.5|377.3|375.8|27
1597158000000|2020-08-11 15:00:00|377.5|376.3|377|375.8|377.8|376.5|376.8|375.5|1656
1597158300000|2020-08-11 15:05:00|377.3|375.5|378|376.8|378|376.8|377.3|375.5|660
1597158600000|2020-08-11 15:10:00|377.8|376.5|376.8|375.5|378|376.8|376.5|375|655
1597158900000|2020-08-11 15:15:00|377|375.8|377.5|376.3|377.5|376.3|376.8|375.5|520
1597159200000|2020-08-11 15:20:00|377.8|375.8|376.3|374.8|377.8|375.8|375.8|374.5|1400
1597159500000|2020-08-11 15:25:00|376|375|376.8|375.5|376.8|375.5|376|375|129
1599560700000|2020-09-08 10:25:00|328.3|327|328.3|327|328.5|327.3|328.3|327|26
1599561000000|2020-09-08 10:30:00|328.5|327.3|328.3|327|328.5|327.3|328|326.8|785
1599561300000|2020-09-08 10:35:00|328.5|327.3|327.3|326|328.5|327.3|327.3|326|477
1599561600000|2020-09-08 10:40:00|327|325.8|327.8|326.5|328|326.5|327|325.8|259
1599561900000|2020-09-08 10:45:00|327.5|326.3|327|325.8|327.8|326.3|327|325.8|137
1599562200000|2020-09-08 10:50:00|326.8|325.5|327|325.8|327.3|326|326.5|325.3|557
1599562500000|2020-09-08 10:55:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|99
1599562800000|2020-09-08 11:00:00|326.8|325.5|325.5|324.3|326.8|325.5|325.5|324.3|1956
1599563100000|2020-09-08 11:05:00|325.3|324|325.3|324|325.5|324.3|325|323.8|626
1599563400000|2020-09-08 11:10:00|325|323.8|325.5|324|325.8|324.5|324.8|323.5|1153
1599563700000|2020-09-08 11:15:00|325.8|324.3|324.5|323.3|325.8|324.5|324.5|323.3|723
1599564000000|2020-09-08 11:20:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|352
1599564300000|2020-09-08 11:25:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|761
1599564600000|2020-09-08 11:30:00|324.8|323|324.3|323|324.8|323.3|324|322.8|311
1599564900000|2020-09-08 11:35:00|324|322.8|323.8|322.5|324|322.8|323.5|322.3|1322
1599565200000|2020-09-08 11:40:00|323.5|322.3|322.3|321|323.8|322.5|322|320.8|620
1599565500000|2020-09-08 11:45:00|322|320.8|321|319.8|322.5|321|320.8|319.5|1353
1599565800000|2020-09-08 11:50:00|320.8|319.5|321.3|319.8|321.5|320.3|320.5|319.3|2935
1599566100000|2020-09-08 11:55:00|321|320|321.8|320.5|322|320.8|320.8|319.5|1160
1599566400000|2020-09-08 12:00:00|321.5|320.3|321.5|320.3|322.8|321.5|321.5|320.3|3010
1599566700000|2020-09-08 12:05:00|321.8|320.5|321.3|320|321.8|320.5|320.8|319.5|2412
1599567000000|2020-09-08 12:10:00|321|319.8|321.5|320.3|321.5|320.3|320.5|319.3|531
1599567300000|2020-09-08 12:15:00|321.3|320|322|320.8|322|320.8|321.3|320|333
1599567600000|2020-09-08 12:20:00|321.8|320.5|323.3|322|323.5|322.3|321.8|320.5|463
1599567900000|2020-09-08 12:25:00|323|321.8|322.3|321|323|321.8|322|320.8|616
1599568200000|2020-09-08 12:30:00|322.5|321.3|322|320.8|322.8|321.5|321.8|320.5|802
1599568500000|2020-09-08 12:35:00|322.3|321|321.8|320.5|322.3|321|321.5|320.3|326
1599568800000|2020-09-08 12:40:00|321.5|320.3|322|320.8|322.5|321.3|321.3|320|250
1599569100000|2020-09-08 12:45:00|322.3|321|320.8|319.5|322.3|321|320.8|319.5|376
1599569400000|2020-09-08 12:50:00|321|319.8|320.3|319|321|319.8|320.3|319|618
1599569700000|2020-09-08 12:55:00|320.5|319.3|321|319.8|321|319.8|319.8|318.5|931
1599570000000|2020-09-08 13:00:00|320.8|319.5|319.3|318|320.8|319.5|319.3|318|1273
1599570300000|2020-09-08 13:05:00|319|317.8|320.5|319|320.5|319.3|319|317.8|640
1599570600000|2020-09-08 13:10:00|320.3|318.8|319.3|318|320.8|319.5|319.3|318|1668
1599570900000|2020-09-08 13:15:00|319.5|317.8|319.8|318.3|320|318.8|319.3|317.8|856
1599571200000|2020-09-08 13:20:00|319.5|318.5|319.5|318.3|320.8|319.5|319.3|318|2219
1599571500000|2020-09-08 13:25:00|319.3|318|319.8|318.5|320.5|319.3|318.8|317.5|770
1599571800000|2020-09-08 13:30:00|319.5|318.3|319.8|318.5|321|319.5|319.3|318|1305
1599572100000|2020-09-08 13:35:00|320|318.8|318.8|317.5|320.3|319|318.8|317.5|774
1599572400000|2020-09-08 13:40:00|318.5|317.3|318.3|317|318.5|317.3|317.3|316|2822
1599572700000|2020-09-08 13:45:00|318.5|316.8|318.3|317|319.5|318.3|318|316.8|917
1599573000000|2020-09-08 13:50:00|318|316.8|317.5|316.3|318.3|317|317.5|316|635
1599573300000|2020-09-08 13:55:00|317.3|316|317.8|316.5|318.5|317.3|317|315.8|823
1599573600000|2020-09-08 14:00:00|317.5|316.3|315.8|314.5|317.8|316.5|315.8|314.5|1316
1599573900000|2020-09-08 14:05:00|316|314.8|317|315.8|317.3|316|315.8|314.5|495
1599574200000|2020-09-08 14:10:00|317.3|316|319|317.8|319|317.8|317|315.8|1549
1599574500000|2020-09-08 14:15:00|318.8|317.5|317.3|316|319|317.5|317|315.8|2050
1599574800000|2020-09-08 14:20:00|317.5|316.3|318.3|317|318.5|317.3|317.3|316|2519
1599575100000|2020-09-08 14:25:00|318|316.8|319.5|318.3|319.8|318.5|318|316.8|995
1599575400000|2020-09-08 14:30:00|319.8|318.5|318.8|317.5|320.3|319|318.3|317|1865
1599575700000|2020-09-08 14:35:00|319|317.8|319.5|318.3|320.3|319|318.3|317|731
1599576000000|2020-09-08 14:40:00|319.3|318|318|316.8|319.5|318.3|317.8|316.5|4455
1599576300000|2020-09-08 14:45:00|317.8|316.5|316.8|315.5|318|316.5|316.3|315|3388
1599576600000|2020-09-08 14:50:00|316.5|315.3|316.5|315.3|317.3|316|316.3|314.8|1030
1599576900000|2020-09-08 14:55:00|316.8|315.5|315.8|314.5|316.8|315.5|315.8|314.5|890
1599577200000|2020-09-08 15:00:00|315.5|314.3|317|315.8|317.3|316|315.5|314.3|1018
1599577500000|2020-09-08 15:05:00|316.8|315.5|318|316.8|318|316.8|316.8|315.5|2152
1599577800000|2020-09-08 15:10:00|317.8|316.5|317.3|316|318.3|317|317.3|316|1454
1599578100000|2020-09-08 15:15:00|317.5|316.3|317.5|316.3|317.8|316.5|316.8|315.5|7907
1599578400000|2020-09-08 15:20:00|317.8|316.5|317.5|316.3|317.8|316.5|316.8|315.5|1428
1599578700000|2020-09-08 15:25:00|317.3|316|319|317.8|319|317.8|317|315.8|7929
1599579000000|2020-09-08 15:30:00|318.8|317.5|318.3|317|319|317.8|317.8|316.5|3186
1599579300000|2020-09-08 15:35:00|318|316.8|317.8|316.5|318.5|317.3|317.5|316.3|5297
1599579600000|2020-09-08 15:40:00|317.5|316.3|317.8|316.5|318.3|317|317.3|316|1382
1599579900000|2020-09-08 15:45:00|317.5|316.3|318|316.8|318|316.8|317.3|316|3867
1599580200000|2020-09-08 15:50:00|317.8|316.5|316.8|315.5|318|316.8|316.8|315.5|517
1599580500000|2020-09-08 15:55:00|317|315.8|318.3|317|318.5|317.3|316.8|315.5|1211
1599580800000|2020-09-08 16:00:00|318.5|317.3|321|319.8|321.5|320.3|318.3|317|1162
1599581100000|2020-09-08 16:05:00|321.3|320|322|320.8|322.3|321|321.3|319.8|1277
1599581400000|2020-09-08 16:10:00|322.3|320.5|323|321.8|323.3|322|322|320.5|883
1599581700000|2020-09-08 16:15:00|322.8|321.5|323.5|322.3|323.5|322.3|322.5|321.3|491
1599582000000|2020-09-08 16:20:00|323.8|322.5|323.5|322.3|323.8|322.5|322.8|321.5|870
1599582300000|2020-09-08 16:25:00|323.8|322.5|322.5|321.3|323.8|322.5|322.5|321.3|631
1599582600000|2020-09-08 16:30:00|322.8|321.5|322.8|321.5|323.3|322|322.5|321.3|773
1599582900000|2020-09-08 16:35:00|323|321.3|322|320.8|323|321.8|322|320.8|297
1599583200000|2020-09-08 16:40:00|321.8|320.5|322.3|321|322.5|321.3|321.8|320.5|167
1599583500000|2020-09-08 16:45:00|322|320.8|322|320.8|322.5|321.3|322|320.8|107
1599583800000|2020-09-08 16:50:00|322.3|321|321.5|320.3|322.3|321|321.3|320|111
1599584100000|2020-09-08 16:55:00|321.3|320|320.8|319.5|321.5|320.3|320.8|319.5|171
1599584400000|2020-09-08 17:00:00|321|319.8|320.5|319.3|321|319.8|320.3|319|333
1599584700000|2020-09-08 17:05:00|320.8|319|320|318.8|320.8|319.3|320|318.8|166
1599585000000|2020-09-08 17:10:00|320.3|319|320.3|319|320.5|319.3|320|318.8|76
1599585300000|2020-09-08 17:15:00|320|318.8|319.5|318.3|320.3|319|319.5|318.3|1237
1599585600000|2020-09-08 17:20:00|319.8|318.5|319.5|318|319.8|318.5|319.3|318|188
1599585900000|2020-09-08 17:25:00|319.3|318.3|319.5|318.3|319.8|318.5|319.3|318|651
1599586200000|2020-09-08 17:30:00|319.3|318|320.3|319|320.5|319.3|319.3|318|434
1599586500000|2020-09-08 17:35:00|320|318.8|319.8|318.5|320.8|319.5|319.5|318.3|473
1599586800000|2020-09-08 17:40:00|320|318.8|319.3|318|320|318.8|319.3|318|375
1599587100000|2020-09-08 17:45:00|319.5|318.3|320.3|319|320.3|319|319.5|318.3|56
1599587400000|2020-09-08 17:50:00|320.5|318.8|320.8|319.5|320.8|319.5|320|318.8|102
1599587700000|2020-09-08 17:55:00|320.5|319.3|320.3|319|320.8|319.5|320.3|319|104
1599588000000|2020-09-08 18:00:00|320.5|319.3|320.8|319.5|321.3|320|320.3|319|215
1599588300000|2020-09-08 18:05:00|320.5|319.3|320.5|319.3|321|319.8|320.3|319|99
1599588600000|2020-09-08 18:10:00|320.3|319|318.8|317.5|320.3|319|318.8|317.5|450
1599588900000|2020-09-08 18:15:00|318.5|317.3|317.8|316.5|318.5|317.3|317.3|316|1131
1599589200000|2020-09-08 18:20:00|318|316.8|318.5|317.3|319|317.8|317.8|316.3|286
1599589500000|2020-09-08 18:25:00|318.3|317|320.5|319.3|321.3|320|318|316.8|1446
1599589800000|2020-09-08 18:30:00|320.8|319.5|321.3|320|321.5|320.3|320.8|319.5|488
1599590100000|2020-09-08 18:35:00|321.5|320.3|321.3|319.8|321.5|320.3|320.8|319.5|257
1599590400000|2020-09-08 18:40:00|321|320|321|319.8|321|320|320.8|319.5|243
1599590700000|2020-09-08 18:45:00|321.3|320|321.8|320.3|321.8|320.5|321.3|320|129
1599591000000|2020-09-08 18:50:00|321.5|320.5|322.3|321|322.3|321|321.5|320.3|120
1599591300000|2020-09-08 18:55:00|322.5|321.3|323|321.8|323.3|322|322.3|321|730
1599591600000|2020-09-08 19:00:00|322.8|321.5|322.8|321.3|323.3|322|322.5|321.3|47
1599591900000|2020-09-08 19:05:00|322.5|321.5|322.8|321.5|323|321.8|322.5|321.3|71
1599592200000|2020-09-08 19:10:00|323|321.8|323.3|322|323.3|322|323|321.8|49
1599592500000|2020-09-08 19:15:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|92
1599592800000|2020-09-08 19:20:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|33
1599593100000|2020-09-08 19:25:00|323.8|322|323.3|322|323.8|322.3|323|321.8|50
1599593400000|2020-09-08 19:30:00|323.5|322.3|323|321.8|323.5|322.3|323|321.8|47
1599593700000|2020-09-08 19:35:00|323.3|322|323.5|322.3|323.5|322.3|323.3|321.8|112
1599594000000|2020-09-08 19:40:00|323.3|322|323.3|322|323.5|322.3|323.3|322|64
1599594300000|2020-09-08 19:45:00|323.5|322.3|322.8|321.3|323.5|322.3|322.5|321.3|115
1599594600000|2020-09-08 19:50:00|322.5|321|322|320.8|322.5|321.3|321.8|320.5|40
1599594900000|2020-09-08 19:55:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|27
1599595200000|2020-09-08 20:00:00|322|320.8|321.8|320.5|322.3|321|321.8|320.5|18
1599595500000|2020-09-08 20:05:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|21
1599595800000|2020-09-08 20:10:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|106
1599596100000|2020-09-08 20:15:00|322||321.8||322||321.8||7
1599596400000|2020-09-08 20:20:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|8
1599596700000|2020-09-08 20:25:00|321.5|320.3|322.5|321.3|323|321.3|321.5|320.3|730
1599597000000|2020-09-08 20:30:00|322.8|321.5|322.5|321|322.8|321.5|322.3|321|198
1599597300000|2020-09-08 20:35:00|322.3|321.3|322.3|321|322.5|321.3|322.3|321|8
1599597600000|2020-09-08 20:40:00|322|320.8|322.3|320.8|322.3|321|322|320.8|8
1599597900000|2020-09-08 20:45:00|322.5|321|322|320.8|322.5|321|321.8|320.5|61
1599598200000|2020-09-08 20:50:00|322.3|321|322.5|321|322.5|321.3|322.3|320.8|8
1599598500000|2020-09-08 20:55:00|322.3|321.3|322.3|321|322.8|321.3|322.3|321|36
1599598800000|2020-09-08 21:00:00|322.8|320.5|322.5|320.8|322.8|320.8|322|320.5|160
1599599100000|2020-09-08 21:05:00|322.8|320.5|322|320.5|322.8|320.5|321.8|320.5|13
1599599400000|2020-09-08 21:10:00|322.3|320.3|322|320.3|322.3|320.3|321.5|320.3|1
1599600000000|2020-09-08 21:20:00|321.8||321.8||321.8||321.8||0
1599600300000|2020-09-08 21:25:00|321.5|319.5|321.5|319.5|321.5|319.5|321.5|319.5|6
1599600600000|2020-09-08 21:30:00|321.8||321.8||321.8||321.8||9
1599600900000|2020-09-08 21:35:00|321.5|319.3|321.5|319.3|321.5|319.3|321.5|319.3|0
1599601200000|2020-09-08 21:40:00|321.3||321.5||322||321.3||0
1599601500000|2020-09-08 21:45:00|321.3||321.3||322||321.3||3
1599601800000|2020-09-08 21:50:00|321.8|319.5|321.5|319.5|322|319.5|320.8|319.3|1
1599613200000|2020-09-09 01:00:00|319.5|318|319.5|318.3|319.5|318.3|319.3|318|12
1599613500000|2020-09-09 01:05:00|319.8|318.5|318.8|317.5|320|318.5|318.8|317.3|39
1599613800000|2020-09-09 01:10:00|318.5|317.3|318.5|317.3|318.8|317.5|318.5|317.3|7
1599614100000|2020-09-09 01:15:00|318.8|317.5|318.8|317.3|318.8|317.5|318.5|317.3|5
1599614400000|2020-09-09 01:20:00|318.5|317.5|318.3|317|318.8|317.5|318|316.8|11
1599614700000|2020-09-09 01:25:00|318.5|317.3|318.3|317|318.5|317.3|318.3|317|10
1599615000000|2020-09-09 01:30:00|318.5|317.3|318.5|317.3|318.5|317.3|318.3|317|59
1599615300000|2020-09-09 01:35:00|318.8|317.5|318.8|317.3|318.8|317.5|318.5|317.3|6
1599615600000|2020-09-09 01:40:00|318.5|317.5|318.8|317.5|318.8|317.5|318.5|317.3|8
1599615900000|2020-09-09 01:45:00|318.5|317.3|318.8|317.5|318.8|317.5|318.3|317|7
1599616200000|2020-09-09 01:50:00|318.5|317.3|318.5|317.3|318.8|317.5|318.5|317.3|6
1599616500000|2020-09-09 01:55:00||317||317.3||317.3||317|3
1599616800000|2020-09-09 02:00:00|318.3|317|318.5|317|318.5|317.3|318.3|317|4
1599617100000|2020-09-09 02:05:00|318.3|317.3|318.5|317.3|318.8|317.3|318.3|317.3|7
1599617400000|2020-09-09 02:10:00|||||||||5
1599617700000|2020-09-09 02:15:00|318.8|317.5|318.8|317.5|318.8|317.5|318.8|317.3|67
1599618000000|2020-09-09 02:20:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|10
1599618300000|2020-09-09 02:25:00|319|317.8|319.8|318.5|319.8|318.5|319|317.8|32
1599618600000|2020-09-09 02:30:00|319.5|318.3|319|317.8|319.5|318.3|319|317.8|5
1599618900000|2020-09-09 02:35:00|319.3|318|319|317.8|319.5|318.3|319|317.8|45
1599619200000|2020-09-09 02:40:00|318.8|317.5|318.3|317|319|317.5|318.3|317|30
1599619500000|2020-09-09 02:45:00|||||||||70
1599619800000|2020-09-09 02:50:00|318|316.8|318|316.8|318|316.8|318|316.8|25
1599620100000|2020-09-09 02:55:00|318.3|317|318.5|317|318.5|317.3|318.3|317|27
1599620400000|2020-09-09 03:00:00|318.3|317.3|318.5|317|318.5|317.3|318.3|317|49
1599620700000|2020-09-09 03:05:00|318.3|317.3|318.3|317|318.5|317.3|318.3|316.8|4
1599621000000|2020-09-09 03:10:00|318|316.8|317.5|316.3|318.3|317|317.3|316|94
1599621300000|2020-09-09 03:15:00|317.8|316.5|317.5|316.3|317.8|316.5|317.5|316|11
1599621600000|2020-09-09 03:20:00|317.3|316|317.5|316.3|317.5|316.3|317|315.5|171
1599621900000|2020-09-09 03:25:00|317.3|316|317.5|316|317.5|316.3|317.3|316|63
1599622200000|2020-09-09 03:30:00|317.3|316.3|317.3|316|317.3|316.3|317.3|316|22
1599622500000|2020-09-09 03:35:00|317.5|315.8|317.5|316.3|317.5|316.3|317.3|315.8|41
1599622800000|2020-09-09 03:40:00|317.3|316|317.3|316|317.5|316.3|317|315.8|36
1599623100000|2020-09-09 03:45:00|317|315.8|317.3|316|317.5|316.3|317|315.8|30
1599623400000|2020-09-09 03:50:00|||||||||3
1599623700000|2020-09-09 03:55:00|||||||||4
1599624000000|2020-09-09 04:00:00|317|315.8|316.8|315.5|317|315.8|316.8|315.5|46
1599624300000|2020-09-09 04:05:00|316.5|315.3|316.5|315.3|316.5|315.3|316.5|315.3|69
1599624600000|2020-09-09 04:10:00|||||||||1
1599624900000|2020-09-09 04:15:00|316.8|315.5|316.8|315.5|316.8|315.5|316.8|315.5|124
1599625200000|2020-09-09 04:20:00|317|315.8|316.8|315.5|317|315.8|316.8|315.5|9
1599625500000|2020-09-09 04:25:00|317|315.8|317|315.8|317|315.8|316.8|315.5|11
1599625800000|2020-09-09 04:30:00|317.3|316|319|317.8|319.5|318.3|317.3|316|203
1599626100000|2020-09-09 04:35:00|318.8|317.5|319|317.5|319|317.8|318.5|317.3|22
1599626400000|2020-09-09 04:40:00|318.8|317.3|318.5|317.3|319|317.3|318.3|317|17
1599626700000|2020-09-09 04:45:00||317||317.3||317.3||317|37
1599627000000|2020-09-09 04:50:00|||||||||3
1599627300000|2020-09-09 04:55:00|318.8|317.5|318.8|317.5|318.8|317.5|318.5|317.3|54
1599627600000|2020-09-09 05:00:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|6
1599627900000|2020-09-09 05:05:00|319|317.8|319.3|318|319.3|318|319|317.8|56
1599628200000|2020-09-09 05:10:00|319.5|318.3|319.8|318.5|319.8|318.5|319.5|318|22
1599628500000|2020-09-09 05:15:00|320|318.8|320|318.8|320.3|319|320|318.5|11
1599628800000|2020-09-09 05:20:00|319.8|318.5|320|318.8|320|318.8|319.8|318.5|15
1599629100000|2020-09-09 05:25:00|319.8|318.5|319.5|318.3|319.8|318.8|319.5|318.3|7
1599629400000|2020-09-09 05:30:00|319.8|318.5|319.8|318.5|320|318.8|319.5|318.3|18
1599629700000|2020-09-09 05:35:00|320||319.8||320||319.8||2
1599630000000|2020-09-09 05:40:00|319.5|318.3|319.5|318.3|319.8|318.5|319.5|318.3|7
1599630300000|2020-09-09 05:45:00|319.8|318|319.5|318.3|319.8|318.3|319.3|318|7
1599630600000|2020-09-09 05:50:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|16
1599630900000|2020-09-09 05:55:00|319.3|318|319.3|318|319.5|318.3|319.3|318|9
1599631200000|2020-09-09 06:00:00|319|317.8|319|317.8|319.3|318|318.8|317.5|155
1599631500000|2020-09-09 06:05:00|319.3|318|318.5|317.3|319.5|318.3|318.5|317.3|25
1599631800000|2020-09-09 06:10:00|318.3|317|318.8|317.5|318.8|317.5|317.8|316.5|115
1599632100000|2020-09-09 06:15:00|318.5|317.3|317.5|316.3|318.5|317.3|317.5|316.3|142
1599632400000|2020-09-09 06:20:00|317.8|316.5|318.8|317.5|318.8|317.5|317.5|316.3|56
1599632700000|2020-09-09 06:25:00|318.5|317.3|318.3|317|318.8|317.5|318.3|317|26
1599633000000|2020-09-09 06:30:00|318.5|317.3|318.5|317.3|319.3|317.8|318.5|317|151
1599633300000|2020-09-09 06:35:00|318.8|317.5|318.3|317|318.8|317.5|318|316.8|88
1599633600000|2020-09-09 06:40:00|318|316.8|318.5|317.3|318.5|317.3|317.8|316.5|82
1599633900000|2020-09-09 06:45:00|318.8|317.5|319|317.8|319.5|318.3|318.8|317.5|77
1599634200000|2020-09-09 06:50:00|319.3|318|318.8|317.3|319.3|318|318.5|317.3|57
1599634500000|2020-09-09 06:55:00|318.5|317.5|318.3|317|318.8|317.5|318|316.8|131
1599634800000|2020-09-09 07:00:00|318.5|317.3|318.8|317.5|319.3|317.8|318|316.8|480
1599635100000|2020-09-09 07:05:00|318.5|317.3|318.5|317.3|318.5|317.3|318|316.8|96
1599635400000|2020-09-09 07:10:00|318.3|317|319.3|318|319.3|318|318.3|317|173
1599635700000|2020-09-09 07:15:00|319.5|318.3|320|318.8|320.3|319|319.3|318|223
1599636000000|2020-09-09 07:20:00|320.3|319|320.3|319|320.8|319.5|320|318.8|329
1599636300000|2020-09-09 07:25:00|320|318.8|320.3|319|320.3|319|319.8|318.5|84
1599636600000|2020-09-09 07:30:00|320.5|318.8|321.3|320|321.3|320|320.3|318.8|415
1599636900000|2020-09-09 07:35:00|321.5|320.3|321.5|320.3|321.8|320.5|321|319.8|261
1599637200000|2020-09-09 07:40:00|321.8|320.5|323.3|322|323.3|322|321.8|320.5|408
1599637500000|2020-09-09 07:45:00|323|321.8|323.8|322.5|324|322.8|323|321.8|977
1599637800000|2020-09-09 07:50:00|324|322.8|323.8|322.5|324.3|323|323.3|322|457
1599638100000|2020-09-09 07:55:00|324|322.3|325|323.8|325|323.8|323.8|322.3|838
1599638400000|2020-09-09 08:00:00|325.3|324|325.5|324.3|326|324.8|324.3|323|775
1599638700000|2020-09-09 08:05:00|325.3|324|326|324.8|326|324.8|325.3|323.8|804
1599639000000|2020-09-09 08:10:00|325.8|324.5|325|323.8|326|324.8|325|323.8|3064
1599639300000|2020-09-09 08:15:00|325.3|324|324.5|323.3|325.5|324.3|324.5|323.3|532
1599639600000|2020-09-09 08:20:00|324.3|323|323.8|322.5|324.5|323.3|323.5|322.3|1185
1599639900000|2020-09-09 08:25:00|324|322.8|323.8|322.5|324.3|323|323.5|322.3|1586
1599640200000|2020-09-09 08:30:00|324|322.8|325|323.5|325.5|324|323.8|322.5|1376
1599640500000|2020-09-09 08:35:00|324.8|323.8|325.3|324|325.5|324.3|324.8|323.5|2937
1599640800000|2020-09-09 08:40:00|325|323.8|325.5|324.3|326.3|325|325|323.8|1803
1599641100000|2020-09-09 08:45:00|325.3|324|326.8|325.5|326.8|325.5|325.3|324|329
1599641400000|2020-09-09 08:50:00|326.5|325.3|325.8|324.5|326.8|325.5|325.8|324.5|468
1599641700000|2020-09-09 08:55:00|326|324.8|325.3|324|326|324.8|324.5|323.3|1092
1599642000000|2020-09-09 09:00:00|325|323.8|324.8|323.5|325.3|324|324.5|323.3|457
1599642300000|2020-09-09 09:05:00|325|323.8|325.8|324.5|326.3|325|325|323.8|4275
1599642600000|2020-09-09 09:10:00|326|324.3|326|324.8|326|324.8|325.5|324.3|1191
1599642900000|2020-09-09 09:15:00|326.3|325|326|324.8|326.3|325|325.3|324|2085
1599643200000|2020-09-09 09:20:00|325.8|324.5|326.5|325.3|326.8|325.5|325.8|324.5|585
1599643500000|2020-09-09 09:25:00|326.3|325|326.3|325|326.8|325.5|326|324.8|716
1599643800000|2020-09-09 09:30:00|326|324.8|325.8|324.5|326.3|324.8|325.3|324|795
1599644100000|2020-09-09 09:35:00|326|324.8|325.5|324|326|324.8|325.3|324|675
1599644400000|2020-09-09 09:40:00|325.3|323.8|324.8|323.5|325.3|323.8|324.3|323|2584
1599644700000|2020-09-09 09:45:00|325|323.8|324.5|323.3|325|323.8|324.5|323.3|1098
1599645000000|2020-09-09 09:50:00|324.3|323|324.3|323|324.8|323.5|324.3|323|320
1599645300000|2020-09-09 09:55:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|1214
1599645600000|2020-09-09 10:00:00|324.5|323.3|324.5|323.3|324.8|323.5|324.5|323.3|429
1599645900000|2020-09-09 10:05:00|324.8|323.5|325|323.8|325.3|324|324.3|323|344
1599646200000|2020-09-09 10:10:00|325.3|324|324.8|323.5|325.3|324|324.8|323.5|213
1599646500000|2020-09-09 10:15:00|325|323.3|324.8|323.5|325|323.5|324.5|323.3|281
1599646800000|2020-09-09 10:20:00|324.5|323.3|325|323.8|325.3|324|324.5|323.3|126
1599647100000|2020-09-09 10:25:00|325.3|324|325|323.8|325.3|324|325|323.5|225
1599647400000|2020-09-09 10:30:00|325.3|324|325|323.8|325.3|324|324.8|323.5|212
1599647700000|2020-09-09 10:35:00|324.8|323.5|324.5|323.3|325|323.8|324.3|323|246
1599648000000|2020-09-09 10:40:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|110
1599648300000|2020-09-09 10:45:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|220
1599648600000|2020-09-09 10:50:00|324|322.8|324.5|323.3|324.5|323.3|324|322.8|491
1599648900000|2020-09-09 10:55:00|324.3|323|324.3|323|324.3|323|324.3|323|258
1599649200000|2020-09-09 11:00:00|324|322.8|324|322.8|324|322.8|323.8|322.5|483
1599649500000|2020-09-09 11:05:00|323.8|322.5|323|321.8|323.8|322.5|322.8|321.5|243
1599649800000|2020-09-09 11:10:00|322.8|321.5|322.3|321|323|321.8|322.3|321|698
1599650100000|2020-09-09 11:15:00|322|320.8|322.8|321.5|322.8|321.5|322|320.8|236
1599650400000|2020-09-09 11:20:00|322.5|321.3|323|321.8|323.3|322|322.5|321.3|238
1599650700000|2020-09-09 11:25:00|322.8|321.5|323.8|322.5|323.8|322.5|322.8|321.5|3395
1599651000000|2020-09-09 11:30:00|323.5|322.3|323.8|322.5|323.8|322.5|323.3|322|173
1599651300000|2020-09-09 11:35:00|324|322.8|324.3|323|324.5|323.3|324|322.8|808
1599651600000|2020-09-09 11:40:00|324|322.8|324.5|323.3|324.5|323.3|323.8|322.5|248
1599651900000|2020-09-09 11:45:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|288
1599652200000|2020-09-09 11:50:00|324.8|323.5|325.5|324.3|325.5|324.3|324.5|323.3|729
1599652500000|2020-09-09 11:55:00|325.8|324.5|325|323.8|325.8|324.5|325|323.8|237
1599652800000|2020-09-09 12:00:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|306
1599653100000|2020-09-09 12:05:00|324.5|323.3|324.5|323.3|324.8|323.5|324.3|323|142
1599653400000|2020-09-09 12:10:00|324.3|323|324.8|323.5|324.8|323.5|324|322.8|234
1599653700000|2020-09-09 12:15:00|324.5|323.3|324|322.8|324.5|323.3|324|322.8|182
1599654000000|2020-09-09 12:20:00|324.3|323|323.8|322.5|324.5|323.3|323.8|322.5|89
1599654300000|2020-09-09 12:25:00|324|322.8|324.5|323.3|325|323.8|324|322.8|473
1599654600000|2020-09-09 12:30:00|324.3|323|324|322.8|324.5|323.3|324|322.8|321
1599654900000|2020-09-09 12:35:00|324.3|323|324.3|323|324.3|323|324|322.8|496
1599655200000|2020-09-09 12:40:00|324.5|323.3|325|323.8|325|323.8|324.3|323|1544
1599655500000|2020-09-09 12:45:00|325.3|324|324.8|323.5|325.3|324|323.8|322.5|362
1599655800000|2020-09-09 12:50:00|324.5|323.3|323.5|322.3|325|323.8|323.3|322|426
1599656100000|2020-09-09 12:55:00|323.3|322|322.5|321.3|323.5|322|322.5|321.3|424
1599656400000|2020-09-09 13:00:00|322.3|321|322.3|321|322.5|321.3|321.5|320.3|683
1599656700000|2020-09-09 13:05:00|322|320.8|322.5|321.3|322.5|321.3|322|320.8|1125
1599657000000|2020-09-09 13:10:00|322.3|321|321.8|320.5|322.5|321.3|321.8|320.5|508
1599657300000|2020-09-09 13:15:00|322|320.8|322.3|321|323|321.8|321.8|320.5|615
1599657600000|2020-09-09 13:20:00|322|320.8|322.3|321|322.8|321.5|321.8|320.5|424
1599657900000|2020-09-09 13:25:00|322|320.8|321|319.8|322|320.8|320.8|319.5|769
1599658200000|2020-09-09 13:30:00|321.3|319.5|320.8|319.5|321.3|319.8|320|318.8|1379
1599658500000|2020-09-09 13:35:00|321|319.8|321|319.8|322|320.8|320.8|319.5|465
1599658800000|2020-09-09 13:40:00|321.3|320|320.8|319.5|321.5|320.3|320.8|319.5|1424
1599659100000|2020-09-09 13:45:00|320.5|319.3|321.5|320.3|321.8|320.3|320.5|319.3|547
1599659400000|2020-09-09 13:50:00|321.8|320.5|322.5|321.3|322.5|321.3|321.5|320.3|903
1599659700000|2020-09-09 13:55:00|322.3|321|322.3|321|322.5|321.3|321.3|320|459
1599660000000|2020-09-09 14:00:00|322|320.8|320.8|319.5|322|320.8|320.5|319|658
1599660300000|2020-09-09 14:05:00|320.5|319.3|319.5|318.3|321|319.8|319.5|318.3|824
1599660600000|2020-09-09 14:10:00|319.3|318|319|317.8|320|318.8|318.8|317.5|789
1599660900000|2020-09-09 14:15:00|319.3|318|319|317.8|319.8|318.5|318.3|317|3971
1599661200000|2020-09-09 14:20:00|318.8|317.5|318.5|317.3|319.3|318|318.5|317.3|407
1599661500000|2020-09-09 14:25:00|318.8|317.5|318.8|317.5|319|317.8|318.3|317|515
1599661800000|2020-09-09 14:30:00|319|317.8|320.3|319|320.5|319.3|318.5|317.3|1143
1599662100000|2020-09-09 14:35:00|320|318.8|320.5|319.3|321.5|320.3|319.5|318.3|4599
1599662400000|2020-09-09 14:40:00|320.8|319.5|320.5|319.3|320.8|319.5|320.3|319|2452
1599662700000|2020-09-09 14:45:00|320.8|319.5|319.3|318|320.8|319.5|319.3|318|1516
1599663000000|2020-09-09 14:50:00|319|317.8|319.3|318|319.5|318.3|319|317.8|2270
1599663300000|2020-09-09 14:55:00|319.5|318.3|320|318.8|320|318.8|319.3|318|423
1599663600000|2020-09-09 15:00:00|320.3|319|321.8|320.5|322|320.8|320.3|319|1062
1599663900000|2020-09-09 15:05:00|321.5|320.3|322|320.8|322.8|321.5|321.5|320.3|3218
1599664200000|2020-09-09 15:10:00|322.3|321|322.5|321.3|323|321.8|321.8|320.5|1028
1599664500000|2020-09-09 15:15:00|322.3|321|322.3|321|322.5|321.3|322|320.8|513
1599664800000|2020-09-09 15:20:00|322.5|321.3|323.3|322|323.5|322.3|322|320.8|1742
1599665100000|2020-09-09 15:25:00|323|321.8|325.3|324|326.3|325|323|321.8|3275
1599665400000|2020-09-09 15:30:00|325.5|324.3|326|324.8|327.3|326|325.5|324|2718
1599665700000|2020-09-09 15:35:00|326.3|325|327|325.8|327|325.8|326.3|325|1085
1599666000000|2020-09-09 15:40:00|326.8|325.5|327.3|326|328.3|327|326.8|325.5|1226
1599666300000|2020-09-09 15:45:00|327|325.8|326.3|324.8|327.3|326|326|324.8|618
1599666600000|2020-09-09 15:50:00|326|325|326.8|325.5|327|325.8|326|325|390
1599666900000|2020-09-09 15:55:00|327|325.8|326.5|325.3|327|325.8|326|324.8|257
1599667200000|2020-09-09 16:00:00|326.8|325.5|327.3|326|327.5|326.3|326.5|325.3|1373
1599667500000|2020-09-09 16:05:00|327.5|326.3|328.8|327.5|328.8|327.5|327.5|326.3|280
1599667800000|2020-09-09 16:10:00|329|327.8|328.3|327|329|327.8|328|326.8|398
1599668100000|2020-09-09 16:15:00|328.5|327.3|328.8|327.5|329.3|328|328.3|327|3553
1599668400000|2020-09-09 16:20:00|329|327.8|329.3|328|329.5|328.3|328.8|327.5|1126
1599668700000|2020-09-09 16:25:00|329.5|328.3|328.8|327.5|329.5|328.3|328.5|327.3|1538
1599669000000|2020-09-09 16:30:00|329|327.8|329.8|328.5|329.8|328.5|328.8|327.5|466
1599669300000|2020-09-09 16:35:00|329.5|328.3|330|328.8|330|328.8|329.5|328.3|472
1599669600000|2020-09-09 16:40:00|329.8|328.5|330.3|329|330.5|329.3|329.8|328.5|211
1599669900000|2020-09-09 16:45:00|330.5|329.3|330.8|329.5|331|329.8|330.3|329|364
1599670200000|2020-09-09 16:50:00|331|329.8|329.8|328.5|331|329.8|329.8|328.5|561
1599670500000|2020-09-09 16:55:00|330|328.8|330|328.8|330|328.8|329.5|328.3|146
1599670800000|2020-09-09 17:00:00|329.8|328.5|329.5|328.3|330|328.5|329.5|328.3|154
1599671100000|2020-09-09 17:05:00|329.8|328.5|329.8|328.5|329.8|328.5|329.3|328|684
1599671400000|2020-09-09 17:10:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|207
1599671700000|2020-09-09 17:15:00|330|328.8|329.5|328.3|330|328.8|329.3|328|122
1599672000000|2020-09-09 17:20:00|329.3|328|329.8|328.5|329.8|328.5|329.3|328|122
1599672300000|2020-09-09 17:25:00|329.5|328.3|329|327.8|329.5|328.3|328.8|327.5|214
1599672600000|2020-09-09 17:30:00|329.3|328|329.8|328.5|329.8|328.5|329|327.8|78
1599672900000|2020-09-09 17:35:00|330|328.8|329.8|328.5|330|328.8|329.5|328.3|297
1599673200000|2020-09-09 17:40:00|329.5|328.3|329|327.8|329.8|328.5|329|327.8|128
1599673500000|2020-09-09 17:45:00|329.3|328|329.5|328.3|329.8|328.5|329|327.8|194
1599673800000|2020-09-09 17:50:00|329.8|328.5|329.5|328.3|329.8|328.5|329.3|328|218
1599674100000|2020-09-09 17:55:00|329.3|328|329.3|328|329.5|328.3|329|327.8|297
1599674400000|2020-09-09 18:00:00|329.5|328.3|329.3|328|330|328.8|329|327.8|306
1599674700000|2020-09-09 18:05:00|329.5|328.3|329.5|328.3|329.8|328.5|329.3|328|189
1599675000000|2020-09-09 18:10:00|329.8|328.5|330|328.8|330|328.8|329.5|328.3|222
1599675300000|2020-09-09 18:15:00|330.3|329|329|327.8|330.3|329|329|327.8|191
1599675600000|2020-09-09 18:20:00|329.3|328|330|328.8|330|328.8|329.3|328|361
1599675900000|2020-09-09 18:25:00|329.8|328.5|328.5|327.3|330|328.8|328.5|327.3|469
1599676200000|2020-09-09 18:30:00|328.8|327.5|329.3|328|329.3|328|328.5|327.3|263
1599676500000|2020-09-09 18:35:00|329.5|328.3|329|327.8|329.5|328.3|329|327.8|79
1599676800000|2020-09-09 18:40:00|329.3|328|329|327.5|329.3|328|329|327.5|54
1599677100000|2020-09-09 18:45:00|328.8|327.3|328.8|327.5|329|327.5|328.5|327.3|53
1599677400000|2020-09-09 18:50:00|328.5|327.3|328.8|327.3|329|327.8|328.5|327.3|12
1599677700000|2020-09-09 18:55:00|328.5|327.5|328.5|327.3|328.8|327.5|328.5|327.3|8
1599678000000|2020-09-09 19:00:00|328.8|327.5|329|327.5|329|327.8|328.5|327.3|23
1599678300000|2020-09-09 19:05:00|328.8|327.8|329|327.8|329|327.8|328.8|327.5|50
1599678600000|2020-09-09 19:10:00|328.8|327.5|328.8|327.5|329|327.8|328.5|327.3|29
1599678900000|2020-09-09 19:15:00|328.5|327.3|328.8|327.5|328.8|327.5|328.5|327.3|27
1599679200000|2020-09-09 19:20:00|328.5|327.3|328.8|327.5|328.8|327.5|328.5|327.3|32
1599679500000|2020-09-09 19:25:00|328.5|327.3|328.8|327.5|328.8|327.5|328.5|327.3|289
1599679800000|2020-09-09 19:30:00|329|327.8|329|327.8|329|327.8|328.8|327.5|173
1599680100000|2020-09-09 19:35:00|329.3||329||329.3||329||4
1599680400000|2020-09-09 19:40:00|328.8|327.5|328.8|327.5|329|327.8|328.8|327.3|154
1599680700000|2020-09-09 19:45:00|329|327.8|328.8|327.5|329|327.8|328.5|327.3|462
1599681000000|2020-09-09 19:50:00|328.5|327.3|328.8|327.5|329|327.5|328.5|327.3|1
1599681300000|2020-09-09 19:55:00|328.5|327.3|328.5|327.3|328.8|327.5|328.5|327.3|54
1599681600000|2020-09-09 20:00:00|328.8|327.5|328.8|327.3|328.8|327.5|328.5|327.3|53
1599681900000|2020-09-09 20:05:00|328.5|327.5|328.5|327.3|328.8|327.5|328.5|327.3|14
1599682200000|2020-09-09 20:10:00|328.8||328.5||328.8||328.5||1
1599682500000|2020-09-09 20:15:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|33
1599682800000|2020-09-09 20:20:00|328.8||328.5||328.8||328.5||1
1599683100000|2020-09-09 20:25:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|7
1599683400000|2020-09-09 20:30:00|328.3|326.8|326.3|325|328.3|326.8|326.3|325|131
1599683700000|2020-09-09 20:35:00|326.5|325.3|328|326.8|328.8|327.5|326.3|325|292
1599684000000|2020-09-09 20:40:00|327.8|326.5|327.5|326.3|327.8|326.8|327.3|326|33
1599684300000|2020-09-09 20:45:00|327.8|326|327.3|326|327.8|326.5|327.3|326|212
1599684600000|2020-09-09 20:50:00|327|325.8|327|325.8|327.5|326.3|327|325.8|18
1599684900000|2020-09-09 20:55:00|326.8|325.5|327.3|325.8|327.3|326|326.8|325.5|68
1599685200000|2020-09-09 21:00:00|327.5|325.5|327.5|325.8|327.5|326|327|325.3|1
1599685500000|2020-09-09 21:05:00|328|326.3|328|326.5|328|326.5|328|325.8|0
1599685800000|2020-09-09 21:10:00||326.3||326.3||326.5||326|3
1599686100000|2020-09-09 21:15:00||325.8||325.8||326.5||325.8|0
1599686400000|2020-09-09 21:20:00|327.8||328||328||327.8||0
1599687000000|2020-09-09 21:30:00|327.3|326|328|326|328|326|327.3|326|3
1599687300000|2020-09-09 21:35:00||326.3||326.3||326.3||326.3|0
1599687900000|2020-09-09 21:45:00||326.5||326.5||326.5||326.5|0
1599688500000|2020-09-09 21:55:00|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|2
1599699600000|2020-09-10 01:00:00|328.3|326.8|328|326.8|328.3|327|327.8|326.5|26
1599699900000|2020-09-10 01:05:00|328.3|327|328.3|326.8|328.3|327|328|326.8|35
1599700200000|2020-09-10 01:10:00|328|327|328|326.8|328.3|327|327.8|326.5|13
1599700500000|2020-09-10 01:15:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|24
1599700800000|2020-09-10 01:20:00|327.5|326.3|327.5|326.3|327.5|326.3|327.3|326|51
1599701100000|2020-09-10 01:25:00|327.3|326|328.3|327|328.3|327|327.3|326|141
1599701400000|2020-09-10 01:30:00|328|326.8|328|326.8|328.3|327|328|326.8|8
1599701700000|2020-09-10 01:35:00|328.3|326.5|328.3|326.8|328.3|327|327.8|326.5|4
1599702000000|2020-09-10 01:40:00|328|327|328|326.8|328.3|327|328|326.8|7
1599702300000|2020-09-10 01:45:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|76
1599702600000|2020-09-10 01:50:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|2
1599702900000|2020-09-10 01:55:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|7
1599703200000|2020-09-10 02:00:00|327.8|326.5|327.8|326.5|327.8|326.8|327.8|326.5|46
1599703500000|2020-09-10 02:05:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|8
1599703800000|2020-09-10 02:10:00|327.5|326.3|327.5|326.3|327.5|326.3|327.5|326.3|12
1599704100000|2020-09-10 02:15:00|327.3|326|327.3|326|327.5|326|327.3|326|17
1599704700000|2020-09-10 02:25:00|327.5|325.8|327.5|326|327.5|326.3|327.3|325.8|10
1599705000000|2020-09-10 02:30:00|327.3|326.3|327.8|326.5|327.8|326.5|327.3|326|0
1599705300000|2020-09-10 02:35:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|7
1599705600000|2020-09-10 02:40:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|0
1599705900000|2020-09-10 02:45:00||326.3||326.5||326.5||326.3|5
1599706200000|2020-09-10 02:50:00|327.5|326.3|328|326.8|328|326.8|327.5|326.3|830
1599706500000|2020-09-10 02:55:00||326.5||326.5||326.8||326.5|2
1599706800000|2020-09-10 03:00:00|327.8|326.8|328|326.8|328|326.8|327.8|326.5|3
1599707100000|2020-09-10 03:05:00|327.8|326.5|327.8|326.5|327.8|326.8|327.8|326.5|0
1599707400000|2020-09-10 03:10:00|327.5|326.3|327.5|326.3|327.5|326.5|327.5|326.3|2
1599707700000|2020-09-10 03:15:00|327.8||327.5||327.8||327.5||0
1599708000000|2020-09-10 03:20:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|5
1599708300000|2020-09-10 03:25:00|327.8|326.8|327.5|326.3|328|326.8|327.5|326|286
1599708600000|2020-09-10 03:30:00|327.8|326.5|327.8|326.5|327.8|326.5|327.5|326.3|7
1599708900000|2020-09-10 03:35:00|328||327.8||328||327.8||55
1599709200000|2020-09-10 03:40:00|||||||||4
1599709500000|2020-09-10 03:45:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|2
1599709800000|2020-09-10 03:50:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|13
1599710100000|2020-09-10 03:55:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|17
1599710400000|2020-09-10 04:00:00|||||||||6
1599710700000|2020-09-10 04:05:00|327.8|326.5|327.8|326.5|327.8|326.5|327.8|326.5|22
1599711000000|2020-09-10 04:10:00|327.5|326.3|327.5|326.3|327.8|326.3|327.5|326.3|23
1599711300000|2020-09-10 04:15:00|||||||||14
1599711600000|2020-09-10 04:20:00|||||||||2
1599711900000|2020-09-10 04:25:00|||||||||1
1599712200000|2020-09-10 04:30:00|||||||||5
1599712500000|2020-09-10 04:35:00||326||326||326.3||326|7
1599712800000|2020-09-10 04:40:00|327.3|326.3|327.8|326.3|327.8|326.5|327.3|326|49
1599713100000|2020-09-10 04:45:00|327.5|326.5|327.5|326.3|327.8|326.5|327.5|326.3|58
1599713400000|2020-09-10 04:50:00||326||326.3||326.3||326|7
1599713700000|2020-09-10 04:55:00|327.8|326.5|327.8|326.5|328|326.8|327.5|326.3|10
1599714000000|2020-09-10 05:00:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|33
1599714300000|2020-09-10 05:05:00|328|326.8|328|326.5|328|326.8|327.8|326.5|3
1599714600000|2020-09-10 05:10:00||326.8||326.8||326.8||326.5|4
1599714900000|2020-09-10 05:15:00|328.3|327|328.3|327|328.3|327|328|326.8|17
1599715200000|2020-09-10 05:20:00|328.5|327.3|328.5|327|328.5|327.3|328.3|327|32
1599715500000|2020-09-10 05:25:00|328.3|327.3|328.5|327.3|328.5|327.3|328.3|327.3|1
1599715800000|2020-09-10 05:30:00|328.3|327|328.3|327|328.5|327.3|328.3|326.8|120
1599716100000|2020-09-10 05:35:00|328|326.8|328.5|327|328.5|327|328|326.8|17
1599716400000|2020-09-10 05:40:00||327.3||327.3||327.3||327|0
1599716700000|2020-09-10 05:45:00|||||||||122
1599717000000|2020-09-10 05:50:00|328.8|327.5|329|327.8|329.3|328|328.8|327.5|52
1599717300000|2020-09-10 05:55:00|328.8|327.5|328.3|327|328.8|327.5|328.3|327|16
1599717600000|2020-09-10 06:00:00|328|326.8|328|326.8|328.5|327.3|327.8|326.5|86
1599717900000|2020-09-10 06:05:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|10
1599718200000|2020-09-10 06:10:00|327.8|326.8|328|326.8|328|326.8|327.8|326.5|20
1599718500000|2020-09-10 06:15:00|328.3|327|329.3|328|329.3|328|328|327|72
1599718800000|2020-09-10 06:20:00|329.5|328.3|329.3|328|329.5|328.3|329.3|328|30
1599719100000|2020-09-10 06:25:00|329.5|327.8|328.8|327.5|329.5|328|328.8|327.5|161
1599719400000|2020-09-10 06:30:00|329|327.8|328.5|327.3|329|327.8|328.5|327.3|84
1599719700000|2020-09-10 06:35:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|14
1599720000000|2020-09-10 06:40:00|||||||||106
1599720300000|2020-09-10 06:45:00|328.3|327|328|326.8|328.3|327|328|326.8|118
1599720600000|2020-09-10 06:50:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|58
1599720900000|2020-09-10 06:55:00|328.3|327|328|326.8|328.3|327|328|326.8|115
1599721200000|2020-09-10 07:00:00|327.8|326.5|327.5|326.3|328|326.8|326.5|325.3|902
1599721500000|2020-09-10 07:05:00|327.3|326|327.3|326|327.8|326.5|327|325.8|139
1599721800000|2020-09-10 07:10:00|327|325.8|326.5|325.3|327|325.8|326.5|325.3|433
1599722100000|2020-09-10 07:15:00|326.8|325.5|326.5|325.3|326.8|325.5|326.3|324.8|370
1599722400000|2020-09-10 07:20:00|326.8|325.5|327.3|326|327.3|326|326.5|325.3|145
1599722700000|2020-09-10 07:25:00|327|325.8|327.3|326|327.5|326.3|327|325.8|120
1599723000000|2020-09-10 07:30:00|327.5|325.8|326.5|325.3|327.5|325.8|326.5|325.3|218
1599723300000|2020-09-10 07:35:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.3|220
1599723600000|2020-09-10 07:40:00|326.5|325.3|325.3|324|326.5|325.3|325.3|324|799
1599723900000|2020-09-10 07:45:00|325|323.8|325.3|324|325.5|324.3|324.8|323.5|377
1599724200000|2020-09-10 07:50:00|325|323.8|324.5|323.3|325.3|324|324.3|323|203
1599724500000|2020-09-10 07:55:00|324.3|323|324.8|323.5|325|323.8|324|322.8|400
1599724800000|2020-09-10 08:00:00|324.5|323.3|323.8|322.5|324.8|323.5|323.8|322.5|438
1599725100000|2020-09-10 08:05:00|323.5|322.3|323.8|322.5|324|322.8|323.5|322.3|304
1599725400000|2020-09-10 08:10:00|323.5|322.3|324.3|323|324.8|323.5|323.5|322.3|696
1599725700000|2020-09-10 08:15:00|324|322.8|323.8|322.5|324.3|323|323.5|322.3|606
1599726000000|2020-09-10 08:20:00|324|322.8|324.3|323|324.3|323|323.8|322.5|340
1599726300000|2020-09-10 08:25:00|324|322.8|325.3|324|325.3|324|324|322.8|796
1599726600000|2020-09-10 08:30:00|325|323.8|324.3|323|325|323.8|324|322.8|887
1599726900000|2020-09-10 08:35:00|324.5|323.3|324.5|323.3|324.8|323.5|324.3|323|335
1599727200000|2020-09-10 08:40:00|324.8|323.5|324.5|323.3|324.8|323.5|324.3|323|448
1599727500000|2020-09-10 08:45:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|358
1599727800000|2020-09-10 08:50:00|324|322.8|324.3|323|324.5|323.3|324|322.8|467
1599728100000|2020-09-10 08:55:00|324.5|323.3|323.8|322.5|324.5|323.3|323.8|322.5|540
1599728400000|2020-09-10 09:00:00|324|322.8|324.3|323|324.5|323.3|323.8|322.5|501
1599728700000|2020-09-10 09:05:00|324.5|323.3|325|323.8|325.3|324|324.3|323|476
1599729000000|2020-09-10 09:10:00|325.3|324|324.3|323|325.5|324.3|324.3|323|340
1599729300000|2020-09-10 09:15:00|324|322.8|324.3|323|324.3|323|324|322.8|526
1599729600000|2020-09-10 09:20:00|324|322.8|323.5|322.3|324|323|323.3|322|1911
1599729900000|2020-09-10 09:25:00|323.3|322|323|321.8|323.5|322.3|323|321.8|395
1599730200000|2020-09-10 09:30:00|322.8|321.5|322.5|321.3|323|321.8|322|320.8|3536
1599730500000|2020-09-10 09:35:00|322.3|321|321.5|320.3|322.3|321|321|319.8|8777
1599730800000|2020-09-10 09:40:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|746
1599731100000|2020-09-10 09:45:00|321.3|320|322|320.8|322|320.8|321.3|320|742
1599731400000|2020-09-10 09:50:00|321.8|320.5|321.8|320.5|322.3|321|321.8|320.3|558
1599731700000|2020-09-10 09:55:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|2957
1599732000000|2020-09-10 10:00:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|4020
1599732300000|2020-09-10 10:05:00|321.5|320.3|322|320.8|322|320.8|321.3|320|807
1599732600000|2020-09-10 10:10:00|322.3|321|322|320.8|322.3|321|322|320.8|593
1599732900000|2020-09-10 10:15:00|321.8|320.5|321.5|320.3|322|320.8|321.5|320.3|207
1599733200000|2020-09-10 10:20:00|321.3|320|321.3|320|321.5|320.3|321.3|320|236
1599733500000|2020-09-10 10:25:00|321.5|320.3|321.8|320.5|321.8|320.5|321.3|320|414
1599733800000|2020-09-10 10:30:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|792
1599734100000|2020-09-10 10:35:00|321.3|320|321.3|320|321.3|320|321|319.8|257
1599734400000|2020-09-10 10:40:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|153
1599734700000|2020-09-10 10:45:00|321.3|320|320.8|319.5|321.3|320|320.8|319.5|343
1599735000000|2020-09-10 10:50:00|320.5|319.3|320.8|319.5|321|319.8|320.3|319|333
1599735300000|2020-09-10 10:55:00|320.5|319.3|320.8|319.5|320.8|319.5|320.3|319|361
1599735600000|2020-09-10 11:00:00|320.5|319.3|321.5|320.3|321.5|320.3|320.5|319.3|195
1599735900000|2020-09-10 11:05:00|321.3|320|321.8|320.5|322.3|321|321.3|320|527
1599736200000|2020-09-10 11:10:00|322|320.8|322|320.8|322|320.8|321.8|320.5|185
1599736500000|2020-09-10 11:15:00|322.3|321|322|320.8|322.3|321|321.8|320.5|174
1599736800000|2020-09-10 11:20:00|322.3|321|321|319.8|322.3|321|321|319.8|266
1599737100000|2020-09-10 11:25:00|321.3|320|321.8|320.5|321.8|320.5|321|319.8|170
1599737400000|2020-09-10 11:30:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|102
1599737700000|2020-09-10 11:35:00|321.5|320.3|320.8|319.5|321.5|320.3|320.8|319.3|1681
1599738000000|2020-09-10 11:40:00|321|319.8|321.3|320|321.3|320|320.8|319.5|271
1599738300000|2020-09-10 11:45:00|321|319.8|320.8|319.5|321.3|319.8|320.8|319.5|321
1599738600000|2020-09-10 11:50:00|320.5|319.3|321|319.8|321.3|320|320.5|319.3|430
1599738900000|2020-09-10 11:55:00|321.3|320|321|319.8|321.3|320|321|319.8|146
1599739200000|2020-09-10 12:00:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|125
1599739500000|2020-09-10 12:05:00|321|319.8|321.3|320|321.5|320.3|321|319.8|227
1599739800000|2020-09-10 12:10:00|321|319.8|321.8|320.5|322|320.8|321|319.8|373
1599740100000|2020-09-10 12:15:00|322|320.8|322.5|321.3|322.5|321.3|321.5|320.3|1188
1599740400000|2020-09-10 12:20:00|322.3|321|322|320.8|322.3|321|321.5|320.3|352
1599740700000|2020-09-10 12:25:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|424
1599741000000|2020-09-10 12:30:00|321.5|320.3|321.3|320|321.8|320.5|321.3|319.8|259
1599741300000|2020-09-10 12:35:00|321.5|320.3|321.8|320.5|321.8|320.5|321.3|320|1074
1599741600000|2020-09-10 12:40:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|186
1599741900000|2020-09-10 12:45:00|321.5|320.3|321.5|320.3|321.8|320.3|321.3|320|279
1599742200000|2020-09-10 12:50:00|321.3|320|320|318.8|321.5|320.3|320|318.8|2296
1599742500000|2020-09-10 12:55:00|319.8|318.5|321|319.8|321|319.8|319.5|318.3|764
1599742800000|2020-09-10 13:00:00|320.8|319.5|321.5|320.3|321.8|320.5|320.3|319|777
1599743100000|2020-09-10 13:05:00|321.8|320.5|321.3|320|321.8|320.5|320.8|319.5|481
1599743400000|2020-09-10 13:10:00|321.5|320.3|321.3|320|321.8|320.5|321|319.8|190
1599743700000|2020-09-10 13:15:00|321.5|320.3|322.8|321.5|323.3|322|321.5|320.3|350
1599744000000|2020-09-10 13:20:00|323|321.8|323.3|322|323.5|322.3|322.8|321.5|1680
1599744300000|2020-09-10 13:25:00|323.5|322.3|322.8|321.5|323.8|322.3|322.5|321.3|1174
1599744600000|2020-09-10 13:30:00|322.5|321.3|324|322.8|324.3|323|322.5|321.3|469
1599744900000|2020-09-10 13:35:00|323.8|322.5|323.8|322.5|324.3|323|323.5|322.3|232
1599745200000|2020-09-10 13:40:00|323.5|322.3|323.8|322.5|324.3|322.8|323.3|322|386
1599745500000|2020-09-10 13:45:00|324|322.8|324.5|323.3|325|323.8|323.8|322.5|597
1599745800000|2020-09-10 13:50:00|324.3|323|324|322.8|324.3|323.3|323.5|322.3|288
1599746100000|2020-09-10 13:55:00|323.8|322.5|323|321.8|324.3|323|323|321.8|286
1599746400000|2020-09-10 14:00:00|323.3|322|324|322.5|324|322.8|323|321.8|285
1599746700000|2020-09-10 14:05:00|323.8|322.8|322.8|321.5|323.8|322.8|322.8|321.5|394
1599747000000|2020-09-10 14:10:00|323|321.8|323.5|322.3|323.5|322.3|322.8|321.3|315
1599747300000|2020-09-10 14:15:00|323.3|322|323.8|322.5|324|322.8|323.3|322|223
1599747600000|2020-09-10 14:20:00|324|322.8|323|321.8|324|322.8|322.8|321.5|200
1599747900000|2020-09-10 14:25:00|323.3|322|323.5|322.3|323.5|322.3|322.3|321|3656
1599748200000|2020-09-10 14:30:00|323.3|322|323.3|322|324|322.8|323.3|322|476
1599748500000|2020-09-10 14:35:00|323|321.8|323.5|322.3|324|322.8|323|321.8|630
1599748800000|2020-09-10 14:40:00|323.3|322|323.5|322.3|324.8|323.5|323.3|322|435
1599749100000|2020-09-10 14:45:00|323.8|322.5|323.8|322.5|324.3|323|323.8|322.3|563
1599749400000|2020-09-10 14:50:00|324|322.8|324.5|323.3|325|323.8|323.8|322.5|337
1599749700000|2020-09-10 14:55:00|324.3|323|324.3|323|324.5|323.3|323.3|322|654
1599750000000|2020-09-10 15:00:00|324|322.8|323.8|322.5|326|324.8|323.3|322|1525
1599750300000|2020-09-10 15:05:00|324|322.3|322.8|321.5|324|322.3|322|320.8|2587
1599750600000|2020-09-10 15:10:00|322.5|321.3|324.8|323.3|324.8|323.5|322.3|321|3272
1599750900000|2020-09-10 15:15:00|324.5|323|324|322.8|325.3|324|323.5|322.3|458
1599751200000|2020-09-10 15:20:00|324.3|323|325.3|324|326|324.8|324.3|322.8|675
1599751500000|2020-09-10 15:25:00|325|323.8|323.3|322|325.3|324|322.8|321.5|2194
1599751800000|2020-09-10 15:30:00|323.5|322.3|323.8|322.5|324.8|323.5|323.5|322.3|1367
1599752100000|2020-09-10 15:35:00|324|322.8|323.8|322.5|324.8|323.5|323.5|322.3|650
1599752400000|2020-09-10 15:40:00|324|322.8|324.5|323.3|324.5|323.3|323.5|322.3|571
1599752700000|2020-09-10 15:45:00|324.3|323|324|322.8|324.5|323.3|323.5|322.3|1727
1599753000000|2020-09-10 15:50:00|324.3|323|324.3|323|324.5|323.3|324|322.8|420
1599753300000|2020-09-10 15:55:00|324|322.8|323.5|322.3|324|322.8|323.5|322.3|239
1599753600000|2020-09-10 16:00:00|323.8|322.5|323.8|322.5|324.5|323.3|323.5|322.3|263
1599753900000|2020-09-10 16:05:00|324|322.8|323.8|322.3|324|322.8|323.5|322.3|351
1599754200000|2020-09-10 16:10:00|323.5|322.5|323.5|322.3|324|322.5|323.3|322|765
1599754500000|2020-09-10 16:15:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|428
1599754800000|2020-09-10 16:20:00|323.5|322.3|323.5|322.3|323.8|322.5|323.3|322|376
1599755100000|2020-09-10 16:25:00|323.8|322.5|323.3|322|323.8|322.5|323.3|322|1615
1599755400000|2020-09-10 16:30:00|323|321.8|322.5|321.3|323.3|322|322.5|321.3|149
1599755700000|2020-09-10 16:35:00|322.3|321|322.8|321.5|323|321.5|321.8|320.5|3211
1599756000000|2020-09-10 16:40:00|323|321.8|323.3|322|323.3|322|322.8|321.5|199
1599756300000|2020-09-10 16:45:00|323.5|322.3|323.3|322|323.5|322.3|323|321.8|180
1599756600000|2020-09-10 16:50:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|387
1599756900000|2020-09-10 16:55:00|323.8|322.5|323.3|322|324|322.8|323.3|322|114
1599757200000|2020-09-10 17:00:00|323.5|322.3|324.3|323|324.3|323|323.5|322|229
1599757500000|2020-09-10 17:05:00|324|322.8|324.3|323|324.3|323|324|322.8|340
1599757800000|2020-09-10 17:10:00|324|322.8|324|322.8|324.3|323|324|322.8|133
1599758100000|2020-09-10 17:15:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|191
1599758400000|2020-09-10 17:20:00|323.8|322.5|323.8|322.5|324|322.8|323.8|322.5|169
1599758700000|2020-09-10 17:25:00|323.5|322.3|323|321.8|323.8|322.5|322.8|321.5|154
1599759000000|2020-09-10 17:30:00|323.3|322|322.8|321.5|323.5|322.3|322.8|321.5|270
1599759300000|2020-09-10 17:35:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|18
1599759600000|2020-09-10 17:40:00|323|321.8|322.5|321.3|323|321.8|322.3|321|78
1599759900000|2020-09-10 17:45:00|322.3|321|322.3|321|322.8|321.5|322|320.8|152
1599760200000|2020-09-10 17:50:00|322|320.8|322|320.8|322.3|321|321.8|320.5|46
1599760500000|2020-09-10 17:55:00|322.3|321|321.8|320.5|322.3|321|321.5|320.3|134
1599760800000|2020-09-10 18:00:00|322|320.8|322|320.8|322.3|321|321.5|320.3|597
1599761100000|2020-09-10 18:05:00|322.3|321|322|320.8|322.5|321|322|320.8|1286
1599761400000|2020-09-10 18:10:00|321.8|320.5|322.3|321|322.3|321|321.8|320.5|704
1599761700000|2020-09-10 18:15:00|322|320.8|321.3|320|322.3|321|321|319.8|422
1599762000000|2020-09-10 18:20:00|321.5|320.3|321.5|320.3|321.8|320.5|321|319.8|196
1599762300000|2020-09-10 18:25:00|321.3|320|321|319.8|322|320.5|320.8|319.5|932
1599762600000|2020-09-10 18:30:00|321.3|320|321.3|320|321.8|320.3|321|319.8|735
1599762900000|2020-09-10 18:35:00|321.5|320.3|321.3|320|321.5|320.3|321|319.8|58
1599763200000|2020-09-10 18:40:00|321|319.8|320.3|319|321.3|320|320.3|319|122
1599763500000|2020-09-10 18:45:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|86
1599763800000|2020-09-10 18:50:00|320.3|319|320|318.8|320.3|319|320|318.8|24
1599764100000|2020-09-10 18:55:00|319.8|318.5|320|318.8|320.3|318.8|319.8|318.5|31
1599764400000|2020-09-10 19:00:00|320.3|319|320|318.5|320.3|319|320|318.5|34
1599764700000|2020-09-10 19:05:00|319.8|318.8|320|318.8|320.3|319|319.8|318.5|54
1599765000000|2020-09-10 19:10:00|319.8|318.5|319.3|318|319.8|318.5|319.3|318|269
1599765300000|2020-09-10 19:15:00|319.5|318.3|318.8|317.5|319.5|318.3|318.8|317.5|190
1599765600000|2020-09-10 19:20:00|318.5|317.3|318.5|317.3|319|317.8|318.5|317.3|63
1599765900000|2020-09-10 19:25:00|318.8|317.5|319.3|318|319.5|318.3|318.5|317.3|382
1599766200000|2020-09-10 19:30:00|||||||||46
1599766500000|2020-09-10 19:35:00|||||||||25
1599766800000|2020-09-10 19:40:00|319.5|318.3|319.8|318.5|320|318.8|319.5|318.3|83
1599767100000|2020-09-10 19:45:00|320|318.8|319.5|318.3|320|318.8|319.5|318|64
1599767400000|2020-09-10 19:50:00|319.3|318|319.5|318.3|319.8|318.5|319.3|318|124
1599767700000|2020-09-10 19:55:00|319.3|318|319.3|318|319.3|318|319.3|318|10
1599768000000|2020-09-10 20:00:00|||||||||283
1599768300000|2020-09-10 20:05:00|||||||||107
1599768600000|2020-09-10 20:10:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|75
1599768900000|2020-09-10 20:15:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|15
1599769200000|2020-09-10 20:20:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|31
1599769500000|2020-09-10 20:25:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|3
1599769800000|2020-09-10 20:30:00|319.5|318.3|319.5|318.3|319.5|318.3|319.3|318|37
1599770100000|2020-09-10 20:35:00|||||||||49
1599770400000|2020-09-10 20:40:00|319.8||319.5||319.8||319.5||23
1599770700000|2020-09-10 20:45:00|319.8|318.5|319.5|318.3|319.8|318.5|319.5|318.3|57
1599771000000|2020-09-10 20:50:00|319.8|318.5|319.8|318.3|319.8|318.5|319.5|318.3|66
1599771300000|2020-09-10 20:55:00|319.5||319.5||319.5||319.5||54
1599771600000|2020-09-10 21:00:00|319.8||319.5||319.8||319.5||12
1599771900000|2020-09-10 21:05:00|||||||||24
1599773100000|2020-09-10 21:25:00|319.8||319.8||319.8||319.5||17
1599773400000|2020-09-10 21:30:00|||||||||4
1599773700000|2020-09-10 21:35:00|319.5||319.5||319.5||319.5||3
1599774300000|2020-09-10 21:45:00|||||||||35
1599774600000|2020-09-10 21:50:00|||||||||8
1599774900000|2020-09-10 21:55:00|||||||||12
1599786000000|2020-09-11 01:00:00|321.3|319.8|321|319.8|321.3|320|320.8|319.5|21
1599786300000|2020-09-11 01:05:00||319.5||319.5||319.8||319.5|4
1599786600000|2020-09-11 01:10:00|320.8|319.8|321|319.8|321.3|319.8|320.8|319.5|8
1599786900000|2020-09-11 01:15:00|321.3||321||321.3||321||1
1599787200000|2020-09-11 01:20:00|321.3|319.5|321|319.8|321.3|319.8|320.8|319.5|1
1599787500000|2020-09-11 01:25:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|5
1599787800000|2020-09-11 01:30:00|320.5|319.3|320.8|319.5|320.8|319.5|320.5|319.3|9
1599788100000|2020-09-11 01:35:00|320.5|319.3|320.3|319|320.5|319.5|320.3|319|20
1599788400000|2020-09-11 01:40:00|320.5|318.8|320.3|319|320.5|319.3|320.3|318.8|22
1599788700000|2020-09-11 01:45:00|320|318.8|320.3|318.8|320.3|318.8|320|318.8|2
1599789000000|2020-09-11 01:50:00|320|319|320.3|319|320.3|319|320|318.8|2
1599789300000|2020-09-11 01:55:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|3
1599789600000|2020-09-11 02:00:00||319||319.3||319.3||319|1
1599789900000|2020-09-11 02:05:00|||||||||19
1599790200000|2020-09-11 02:10:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|6
1599790500000|2020-09-11 02:15:00|320.5|319.3|320.8|319.5|320.8|319.5|320.5|319.3|8
1599790800000|2020-09-11 02:20:00|320.5|319.3|320.5|319.3|320.5|319.5|320.5|319.3|3
1599791100000|2020-09-11 02:25:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|44
1599791400000|2020-09-11 02:30:00|||||||||1
1599791700000|2020-09-11 02:35:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|7
1599792000000|2020-09-11 02:40:00||319||319.3||319.3||319|3
1599792300000|2020-09-11 02:45:00|320.3|319|320.3|319|320.3|319.3|320.3|319|5
1599792600000|2020-09-11 02:50:00|320|318.8|320|318.8|320|318.8|320|318.8|20
1599792900000|2020-09-11 02:55:00|319.8|318.5|320|318.8|320|318.8|319.8|318.5|3
1599793200000|2020-09-11 03:00:00|319.8|318.5|319.8|318.5|320|318.8|319.8|318.3|7
1599793500000|2020-09-11 03:05:00|319.5|318.3|319.5|318.3|319.8|318.5|319.5|318.3|7
1599793800000|2020-09-11 03:10:00|||||||||49
1599794100000|2020-09-11 03:15:00|||||||||3
1599794400000|2020-09-11 03:20:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.3|19
1599794700000|2020-09-11 03:25:00|319.5|318.3|319.5|318.3|319.5|318.3|319.5|318.3|53
1599795000000|2020-09-11 03:30:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.3|34
1599795300000|2020-09-11 03:35:00|||||||||4
1599795600000|2020-09-11 03:40:00|||||||||5
1599795900000|2020-09-11 03:45:00|320|318.8|319.8|318.5|320|318.8|319.8|318.5|17
1599796200000|2020-09-11 03:50:00|320|318.8|320|318.5|320|318.8|320|318.5|449
1599796500000|2020-09-11 03:55:00|319.8||319.8||319.8||319.8||1
1599796800000|2020-09-11 04:00:00|||||||||3
1599797100000|2020-09-11 04:05:00|320|318.8|320|318.8|320|318.8|319.8|318.5|8
1599797400000|2020-09-11 04:10:00|319.8|318.5|320|318.5|320|318.8|319.8|318.5|2
1599797700000|2020-09-11 04:15:00|319.8|318.8|320.5|319.3|320.8|319.5|319.8|318.5|214
1599798300000|2020-09-11 04:25:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|15
1599798600000|2020-09-11 04:30:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|6
1599798900000|2020-09-11 04:35:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|1
1599799200000|2020-09-11 04:40:00|||||||||13
1599799500000|2020-09-11 04:45:00|||||||||1
1599799800000|2020-09-11 04:50:00|||||||||7
1599800100000|2020-09-11 04:55:00|320.3|319|320.3|319|320.5|319|320.3|319|3
1599800400000|2020-09-11 05:00:00|||||||||5
1599800700000|2020-09-11 05:05:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|7
1599801300000|2020-09-11 05:15:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.5|3
1599801600000|2020-09-11 05:20:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|3
1599801900000|2020-09-11 05:25:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|7
1599802200000|2020-09-11 05:30:00|320.5|319.3|320.5|319.3|320.8|319.3|320.3|319|18
1599802500000|2020-09-11 05:35:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|153
1599802800000|2020-09-11 05:40:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.3|3
1599803100000|2020-09-11 05:45:00|321|319.8|321|319.8|321|319.8|321|319.8|6
1599803400000|2020-09-11 05:50:00|321.3|320|321.3|319.8|321.3|320|321|319.8|31
1599803700000|2020-09-11 05:55:00|321|319.5|320.8|319.5|321.3|319.8|320.8|319.5|111
1599804000000|2020-09-11 06:00:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|28
1599804300000|2020-09-11 06:05:00|320.3|319|320.3|319|320.5|319.3|320.3|319|36
1599804600000|2020-09-11 06:10:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|9
1599804900000|2020-09-11 06:15:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|12
1599805200000|2020-09-11 06:20:00|321|319.8|321|319.8|321|319.8|320.8|319.5|20
1599805500000|2020-09-11 06:25:00|321.3|320|320.8|319.5|321.3|320|320.8|319.5|44
1599805800000|2020-09-11 06:30:00|320.5|319.3|320.5|319.3|321|319.8|320.5|319.3|108
1599806100000|2020-09-11 06:35:00|320.3|319|321|319.5|321|319.5|320.3|319|103
1599806400000|2020-09-11 06:40:00|320.8|319.3|320.8|319.5|321|319.5|320.5|319.3|25
1599806700000|2020-09-11 06:45:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|121
1599807000000|2020-09-11 06:50:00|320.3|319|320.5|319.3|320.5|319.3|320.3|318.8|23
1599807300000|2020-09-11 06:55:00|320.3|319|320|318.8|320.5|319.3|320|318.8|262
1599807600000|2020-09-11 07:00:00|319.8|318.5|319.5|318.3|320|318.8|319|317.8|711
1599807900000|2020-09-11 07:05:00|319.8|318.5|321|319.8|321|319.8|319.8|318.5|295
1599808200000|2020-09-11 07:10:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|134
1599808500000|2020-09-11 07:15:00|321|319.8|321.5|320.3|321.8|320.5|321|319.8|118
1599808800000|2020-09-11 07:20:00|321.3|320|322.5|321.3|322.5|321.3|321|319.8|226
1599809100000|2020-09-11 07:25:00|322.3|321|321.5|320.3|322.3|321|321.5|320.3|110
1599809400000|2020-09-11 07:30:00|321.3|320|320.5|319.3|321.3|320|320.5|319.3|57
1599809700000|2020-09-11 07:35:00|320.3|319|320|318.8|320.3|319|320|318.8|325
1599810000000|2020-09-11 07:40:00|320.3|319|319.5|318.3|320.3|319|319|317.8|509
1599810300000|2020-09-11 07:45:00|319.8|318.5|319.3|318|320|318.8|319.3|318|1020
1599810600000|2020-09-11 07:50:00|319.5|318.3|319.8|318.5|320|318.8|319.5|318.3|678
1599810900000|2020-09-11 07:55:00|319.5|318.3|319.8|318.5|320|318.8|319.5|318.3|236
1599811200000|2020-09-11 08:00:00|320|318.8|319.8|318.5|320|318.8|319.5|318.3|293
1599811500000|2020-09-11 08:05:00|319.5|318.3|320.8|319.5|321|319.8|319.5|318.3|227
1599811800000|2020-09-11 08:10:00|321|319.8|321|319.8|321.8|320.5|321|319.8|571
1599812100000|2020-09-11 08:15:00|320.8|319.5|321|319.8|321|319.8|320.3|319|522
1599812400000|2020-09-11 08:20:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|929
1599812700000|2020-09-11 08:25:00|321.5|319.8|321|319.8|321.5|320.3|320.3|319|2611
1599813000000|2020-09-11 08:30:00|321.3|320|321|319.8|321.3|320|321|319.8|1085
1599813300000|2020-09-11 08:35:00|321.3|320|321|319.8|321.5|320.3|321|319.8|1531
1599813600000|2020-09-11 08:40:00|321.3|320|321.3|320|321.3|320|321|319.8|684
1599813900000|2020-09-11 08:45:00|321.8|320.5|321.5|320.3|321.8|320.5|321.3|320|645
1599814200000|2020-09-11 08:50:00|321.8|320.5|322|320.8|322.5|321.3|321.8|320.5|1303
1599814500000|2020-09-11 08:55:00|322.3|321|322|320.8|322.3|321|321.8|320.5|214
1599814800000|2020-09-11 09:00:00|322.3|321|321.5|320.3|322.3|321|321.3|320|246
1599815100000|2020-09-11 09:05:00|321.8|320.5|322|320.8|322.3|321|321.5|320.3|884
1599815400000|2020-09-11 09:10:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|798
1599815700000|2020-09-11 09:15:00|321.5|320.3|322|320.8|322|320.8|321.5|320.3|205
1599816000000|2020-09-11 09:20:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|75
1599816300000|2020-09-11 09:25:00|322|320.8|322.3|320.8|322.3|321|321.8|320.5|113
1599816600000|2020-09-11 09:30:00|322|321|322|320.8|322.3|321|321.8|320.5|276
1599816900000|2020-09-11 09:35:00|322.3|321|321.5|320.3|322.3|321|321.5|320.3|517
1599817200000|2020-09-11 09:40:00|321.8|320.5|321.5|320.3|321.8|320.5|321.3|320|108
1599817500000|2020-09-11 09:45:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|106
1599817800000|2020-09-11 09:50:00|||||||||227
1599818100000|2020-09-11 09:55:00|||||||||56
1599818400000|2020-09-11 10:00:00|321.3|320|321.3|320|321.5|320.3|321|319.8|314
1599818700000|2020-09-11 10:05:00|321.5|319.8|321.5|320.3|321.5|320.3|321.5|319.8|115
1599819000000|2020-09-11 10:10:00|321.3|320|321.3|320|321.5|320.3|321.3|320|215
1599819300000|2020-09-11 10:15:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|126
1599819600000|2020-09-11 10:20:00|||||||||60
1599819900000|2020-09-11 10:25:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|138
1599820200000|2020-09-11 10:30:00|322.3|321|322.3|321|322.5|321.3|322|320.8|205
1599820500000|2020-09-11 10:35:00|322|320.8|322|320.8|322.3|321|322|320.8|173
1599820800000|2020-09-11 10:40:00|322.3|321|322.3|321|322.3|321|322|320.8|83
1599821100000|2020-09-11 10:45:00|322|320.8|322.3|321|322.3|321|322|320.8|146
1599821400000|2020-09-11 10:50:00|||||||||386
1599821700000|2020-09-11 10:55:00|322|320.8|322.3|321|322.3|321|322|320.8|3511
1599822000000|2020-09-11 11:00:00|322|320.8|322|320.8|322.3|321|322|320.8|127
1599822300000|2020-09-11 11:05:00|322.3|321|322.3|321|322.3|321|322.3|321|468
1599822600000|2020-09-11 11:10:00|322.5|321.3|323.3|321.8|323.3|322|322.5|321.3|1552
1599822900000|2020-09-11 11:15:00|323|322|323.8|322.5|323.8|322.5|322.8|321.5|258
1599823200000|2020-09-11 11:20:00|324|322.8|323.8|322.5|324.5|323.3|323.8|322.5|299
1599823500000|2020-09-11 11:25:00|324|322.8|323|321.8|324|322.8|323|321.8|2706
1599823800000|2020-09-11 11:30:00|323.3|322|322.5|321.3|323.3|322|322.3|321|514
1599824100000|2020-09-11 11:35:00|322.8|321.5|322.3|321|323|321.8|322.3|321|981
1599824400000|2020-09-11 11:40:00|322|320.8|322.5|321.3|322.5|321.3|322|320.8|893
1599824700000|2020-09-11 11:45:00|322.3|321|322.5|321.3|323|321.8|322.3|321|538
1599825000000|2020-09-11 11:50:00|322.3|321|322.3|321|322.3|321|322.3|321|179
1599825300000|2020-09-11 11:55:00|322.5|321.3|321.8|320.5|322.5|321.3|321.5|320.3|278
1599825600000|2020-09-11 12:00:00|322|320.8|321.8|320.5|322.3|321|321.5|320.3|169
1599825900000|2020-09-11 12:05:00|322|320.8|321.3|320|322|320.8|321.3|320|503
1599826200000|2020-09-11 12:10:00|321|319.8|320.5|319.3|321.3|320|320.3|319|167
1599826500000|2020-09-11 12:15:00|320.8|319.5|320.5|319.3|321|319.8|320.3|319|105
1599826800000|2020-09-11 12:20:00|320.8|319.5|320.8|319.3|321|319.8|320.3|319|267
1599827100000|2020-09-11 12:25:00|321|319.5|321|319.8|321|319.8|320.8|319.3|102
1599827400000|2020-09-11 12:30:00|320.8|319.5|320.8|319.5|320.8|319.5|320.3|319|210
1599827700000|2020-09-11 12:35:00|320.5|319.3|321|319.8|321|319.8|320.5|319.3|136
1599828000000|2020-09-11 12:40:00|320.8|319.5|321|319.8|321|319.8|320.3|319|689
1599828300000|2020-09-11 12:45:00|320.8|319.5|320|318.8|321|319.8|320|318.8|216
1599828600000|2020-09-11 12:50:00|319.8|318.5|319.5|318.3|320|318.8|319.5|318|148
1599828900000|2020-09-11 12:55:00|319.3|318|318.8|317.5|319.5|318.3|318.8|317.5|380
1599829200000|2020-09-11 13:00:00|318.5|317.3|319.3|318|319.3|318|318.3|317|1386
1599829500000|2020-09-11 13:05:00|319|317.8|319.8|318.5|319.8|318.5|318.8|317.5|370
1599829800000|2020-09-11 13:10:00|319.5|318.3|320.3|319|320.8|319.5|319.5|318.3|396
1599830100000|2020-09-11 13:15:00|320.5|319.3|321.3|320|321.3|320|320.3|319|373
1599830400000|2020-09-11 13:20:00|321|319.8|321.3|319.8|321.5|320.3|321|319.8|885
1599830700000|2020-09-11 13:25:00|321|320|321.8|320.5|322|320.8|321|320|191
1599831000000|2020-09-11 13:30:00|321.5|320.3|321.5|320.3|322|320.8|321.3|320|564
1599831300000|2020-09-11 13:35:00|321.3|320|321.8|320.5|322.3|321|321.3|320|435
1599831600000|2020-09-11 13:40:00|321.5|320.3|323|321.8|323.3|322|321.5|320|340
1599831900000|2020-09-11 13:45:00|323.3|322|323|321.8|323.3|322|322.8|321.3|387
1599832200000|2020-09-11 13:50:00|322.8|321.5|321.8|320.5|323|321.8|321.8|320.5|553
1599832500000|2020-09-11 13:55:00|322|320.3|321.8|320.5|322|320.5|321.3|319.8|415
1599832800000|2020-09-11 14:00:00|321.5|320.3|322.5|321.3|322.5|321.3|321.5|320.3|383
1599833100000|2020-09-11 14:05:00|322.8|321|322.8|321.5|323|321.8|322.5|321|267
1599833400000|2020-09-11 14:10:00|322.5|321.3|323|321.8|323|321.8|322|320.8|208
1599833700000|2020-09-11 14:15:00|322.8|321.5|324|322.8|324.3|323|322.5|321.3|2426
1599834000000|2020-09-11 14:20:00|323.8|322.5|324.3|323|325|323.8|323.8|322.5|863
1599834300000|2020-09-11 14:25:00|324.5|323.3|324|322.8|324.8|323.5|323.5|322.3|311
1599834600000|2020-09-11 14:30:00|324.3|323|324|322.8|324.8|323.5|324|322.8|305
1599834900000|2020-09-11 14:35:00|324.3|323|323.8|322.5|324.5|323|323.3|322|401
1599835200000|2020-09-11 14:40:00|323.5|322.3|325|323.8|325|323.8|323.5|322.3|239
1599835500000|2020-09-11 14:45:00|325.3|324|325|323.8|325.5|324.3|324.3|323|446
1599835800000|2020-09-11 14:50:00|324.8|323.5|325.5|324.3|325.8|324.5|324.8|323.5|437
1599836100000|2020-09-11 14:55:00|325.3|324|325.5|324.3|326|324.8|325.3|324|575
1599836400000|2020-09-11 15:00:00|325.8|324.5|327|325.8|327.3|326|325.5|324.3|569
1599836700000|2020-09-11 15:05:00|327.3|326|327|325.8|327.3|326|326.5|325.3|564
1599837000000|2020-09-11 15:10:00|326.8|325.5|325.5|324.3|327|325.8|325.5|324|771
1599837300000|2020-09-11 15:15:00|325.3|324|324.5|323.3|325.8|324.3|324.3|323|914
1599837600000|2020-09-11 15:20:00|324.8|323.5|324.3|323|324.8|323.5|323.8|322.5|794
1599837900000|2020-09-11 15:25:00|324|322.8|324.5|323.3|325|323.8|323.8|322.5|1756
1599838200000|2020-09-11 15:30:00|324.3|323|325|323.8|325.5|324.3|324.3|323|1713
1599838500000|2020-09-11 15:35:00|324.8|323.5|323.8|322.5|325|323.8|323.8|322.5|3041
1599838800000|2020-09-11 15:40:00|324|322.8|324|322.8|324.3|322.8|323.5|322.3|5811
1599839100000|2020-09-11 15:45:00|323.8|322.5|324.3|323|324.5|323.3|323.5|322.3|3057
1599839400000|2020-09-11 15:50:00|324.5|323.3|324.3|323|324.5|323.3|324|322.5|199
1599839700000|2020-09-11 15:55:00|324.5|323.3|324.8|323.3|324.8|323.5|324.3|323|239
1599840000000|2020-09-11 16:00:00|324.5|323.5|325|323.8|325|323.8|324.5|323.3|612
1599840300000|2020-09-11 16:05:00|324.8|323.5|325.3|324|325.5|324.3|324.8|323.5|115
1599840600000|2020-09-11 16:10:00|325.5|324.3|325.8|324.5|325.8|324.5|325.5|324.3|1063
1599840900000|2020-09-11 16:15:00|325.5|324.3|325.8|324.5|326|324.8|325.3|324|186
1599841200000|2020-09-11 16:20:00|326|324.8|325.8|324.5|326.3|325|325.8|324.5|100
1599841500000|2020-09-11 16:25:00|325.5|324.3|325.5|324.3|325.8|324.5|325.5|324.3|167
1599841800000|2020-09-11 16:30:00|325.3|324|325.5|324.3|325.8|324.3|325.3|324|79
1599842100000|2020-09-11 16:35:00|325.3|324|325.3|324|325.8|324.5|325.3|324|136
1599842400000|2020-09-11 16:40:00|325|323.8|325|323.8|325.3|324|325|323.5|100
1599842700000|2020-09-11 16:45:00|325.3|324|325.3|324|325.5|324.3|325.3|324|47
1599843000000|2020-09-11 16:50:00|325.5|324.3|325.8|324.5|326|324.8|325.3|324|116
1599843300000|2020-09-11 16:55:00|326|324.3|325|323.8|326|324.5|324.8|323.5|82
1599843600000|2020-09-11 17:00:00|325.3|323.5|325|323.8|325.5|324.3|325|323.5|46
1599843900000|2020-09-11 17:05:00|324.8|323.5|324.3|323|324.8|323.5|324|322.8|126
1599844200000|2020-09-11 17:10:00|324|322.8|324|322.8|324.3|323|323.8|322.5|75
1599844500000|2020-09-11 17:15:00|323.8|322.5|324.3|323|324.3|323|323.8|322.5|51
1599844800000|2020-09-11 17:20:00|324|322.8|324.5|323.3|324.8|323.3|324|322.8|50
1599845100000|2020-09-11 17:25:00|324.3|323|323.5|322.3|324.5|323.3|323.5|322.3|56
1599845400000|2020-09-11 17:30:00|323.8|322.5|323|321.8|324|322.8|323|321.8|126
1599845700000|2020-09-11 17:35:00|323.3|322|323|321.8|323.3|322|322.8|321.5|82
1599846000000|2020-09-11 17:40:00|322.8|321.5|323|321.8|323|321.8|322.8|321.5|77
1599846300000|2020-09-11 17:45:00|323.3|322|322.5|321.3|323.3|322|322.5|321.3|48
1599846600000|2020-09-11 17:50:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.5|378
1599846900000|2020-09-11 17:55:00|323|321.8|322.5|321|323|321.8|322.3|321|43
1599847200000|2020-09-11 18:00:00|322.3|321.3|322.8|321.5|323|321.8|322.3|321|189
1599847500000|2020-09-11 18:05:00|323|321.8|323|321.8|323.3|322|322.8|321.5|148
1599847800000|2020-09-11 18:10:00|323.3|322|323.3|322|323.5|322.3|322.8|321.5|156
1599848100000|2020-09-11 18:15:00|323|321.8|323.3|322|323.5|322.3|323|321.8|140
1599848400000|2020-09-11 18:20:00|323.5|322.3|324|322.8|324|322.8|323.3|322|380
1599848700000|2020-09-11 18:25:00|323.8|322.5|323|321.8|324|322.8|323|321.5|795
1599849000000|2020-09-11 18:30:00|322.8|321.5|323.3|322|323.5|322.3|322.8|321.5|106
1599849300000|2020-09-11 18:35:00|323|321.8|322.8|321.5|323.3|322|322.8|321.5|44
1599849600000|2020-09-11 18:40:00|323|321.8|322.8|321.5|323|321.8|322.3|321|142
1599849900000|2020-09-11 18:45:00|323|321.8|323|321.8|323.3|322|322.8|321.5|24
1599850200000|2020-09-11 18:50:00|322.8|321.5|323.3|321.8|323.3|322|322.8|321.5|83
1599850500000|2020-09-11 18:55:00|323|322|323.3|322|323.5|322|323|321.8|12
1599850800000|2020-09-11 19:00:00|323|321.8|323|321.8|323.3|322|322.8|321.5|34
1599851100000|2020-09-11 19:05:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|30
1599851400000|2020-09-11 19:10:00|323|321.8|323|321.8|323|321.8|322.8|321.5|32
1599851700000|2020-09-11 19:15:00|323.3|322|323.8|322.3|323.8|322.5|323|321.8|36
1599852000000|2020-09-11 19:20:00|323.5|322.5|323.8|322.5|324|322.8|323.5|322.3|19
1599852300000|2020-09-11 19:25:00|324|322.8|324|322.8|324|322.8|323.8|322.5|8
1599852600000|2020-09-11 19:30:00|324.3|323|324.5|323.3|324.8|323.5|324.3|323|37
1599852900000|2020-09-11 19:35:00|324.8|323.5|324.5|323.3|324.8|323.5|324.3|323|30
1599853200000|2020-09-11 19:40:00|324.3|323|324.3|323|324.5|323.3|324.3|323|18
1599853500000|2020-09-11 19:45:00|||||||||3
1599853800000|2020-09-11 19:50:00|||||||||10
1599854100000|2020-09-11 19:55:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|34
1599854400000|2020-09-11 20:00:00|324|322.8|324|322.8|324.3|322.8|324|322.8|11
1599854700000|2020-09-11 20:05:00|323.8|322.5|324|322.8|324.3|323|323.8|322.5|32
1599855000000|2020-09-11 20:10:00|324.3|323|323.8|322.5|324.3|323|323.8|322.5|22
1599855300000|2020-09-11 20:15:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322.3|31
1599855900000|2020-09-11 20:25:00||322.3||322.3||322.3||322.3|17
1599856200000|2020-09-11 20:30:00|323.5|322.5|323.3|322|323.8|322.5|323.3|322|21
1599856500000|2020-09-11 20:35:00|323|321.8|323.3|321.8|323.3|321.8|323|321.8|8
1599856800000|2020-09-11 20:40:00|323|322|323.3|322|323.3|322|323|321.8|95
1599857100000|2020-09-11 20:45:00|323|321.8|322.8|321.5|323.3|322|322.8|321.5|56
1599857400000|2020-09-11 20:50:00|323||322.8||323||322.8||4
1599857700000|2020-09-11 20:55:00|323|321.8|323.8|322|323.8|322.3|322.8|321.5|27
1600045200000|2020-09-14 01:00:00|323|321.8|323.3|321.8|323.3|322|323|321.8|5
1600045500000|2020-09-14 01:05:00|323|322|323.5|322.3|323.5|322.3|323|321.8|9
1600045800000|2020-09-14 01:10:00|323.3|322|323.3|322|323.3|322|323.3|321.8|1
1600046100000|2020-09-14 01:15:00|323|321.8|323|321.8|323.3|322|323|321.5|25
1600046400000|2020-09-14 01:20:00|322.8|321.5|323|321.8|323|321.8|322.8|321.5|1
1600046700000|2020-09-14 01:25:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|3
1600047000000|2020-09-14 01:30:00|323.3|322|324|322.8|324|322.8|323.3|322|28
1600047300000|2020-09-14 01:35:00|323.8|322.5|323.8|322.5|323.8|322.8|323.8|322.3|31
1600047600000|2020-09-14 01:40:00|324|322.8|324|322.8|324|322.8|323.8|322.5|29
1600047900000|2020-09-14 01:45:00|324.3|323|324|322.8|324.3|323|324|322.8|4
1600048200000|2020-09-14 01:50:00|324.3|323|324|322.8|324.3|323|324|322.8|22
1600048500000|2020-09-14 01:55:00|324.3|323|324.5|323|324.5|323.3|324|322.8|12
1600048800000|2020-09-14 02:00:00|324.3|323.3|324.5|323.3|324.5|323.3|324.3|323|4
1600049100000|2020-09-14 02:05:00|||||||||4
1600049400000|2020-09-14 02:10:00|324.8|323.5|325|323.8|325|323.8|324.8|323.3|64
1600049700000|2020-09-14 02:15:00|325.3|323.5|325|323.8|325.3|324|325|323.5|93
1600050000000|2020-09-14 02:20:00|325.3|324|325.3|324|325.5|324.3|325.3|323.8|52
1600050300000|2020-09-14 02:25:00|325|323.8|325.3|324|325.3|324|325|323.8|5
1600050600000|2020-09-14 02:30:00|325|323.8|325|323.8|325|323.8|325|323.8|0
1600050900000|2020-09-14 02:35:00|||||||||6
1600051200000|2020-09-14 02:40:00|324.8|323.5|325.3|324|325.3|324|324.8|323.5|178
1600051500000|2020-09-14 02:45:00|325|323.8|325|323.8|325|323.8|325|323.8|2
1600051800000|2020-09-14 02:50:00|||||||||2
1600052100000|2020-09-14 02:55:00|325.3|324|325.3|324|325.3|324|325.3|324|8
1600052400000|2020-09-14 03:00:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|3
1600052700000|2020-09-14 03:05:00|325.8|324.5|325.8|324.5|325.8|324.5|325.8|324.5|3
1600053000000|2020-09-14 03:10:00|325.5|324.3|326|324.8|326.3|325|325.5|324.3|123
1600053300000|2020-09-14 03:15:00|325.8|324.5|326|324.8|326.3|325|325.8|324.5|38
1600053600000|2020-09-14 03:20:00|||||||||1
1600053900000|2020-09-14 03:25:00|325.8|324.5|326|324.5|326|324.8|325.8|324.5|28
1600054200000|2020-09-14 03:30:00|325.8|324.3|325.8|324.5|325.8|324.5|325.5|324.3|7
1600054500000|2020-09-14 03:35:00|325.5|324.3|325.5|324.3|325.8|324.5|325.5|324.3|3
1600054800000|2020-09-14 03:40:00|325.3|324|325.3|324|325.3|324|325.3|324|30
1600055100000|2020-09-14 03:45:00|325|323.8|325.3|323.8|325.3|323.8|325|323.8|15
1600055400000|2020-09-14 03:50:00|325|324|325.3|324|325.3|324|325|323.8|4
1600055700000|2020-09-14 03:55:00||323.8||324||324||323.8|5
1600056000000|2020-09-14 04:00:00|325|323.8|325.3|323.8|325.3|324|325|323.8|3
1600056300000|2020-09-14 04:05:00|325|324|325|323.8|325.3|324|325|323.8|4
1600056600000|2020-09-14 04:10:00||323.5||323.8||323.8||323.5|2
1600057500000|2020-09-14 04:25:00|||||||||1
1600057800000|2020-09-14 04:30:00|325.3||325||325.3||325||14
1600058100000|2020-09-14 04:35:00|||||||||2
1600058400000|2020-09-14 04:40:00|||||||||115
1600058700000|2020-09-14 04:45:00|||||||||1
1600059300000|2020-09-14 04:55:00|||||||||4
1600059600000|2020-09-14 05:00:00|324.8|323.5|324.8|323.5|324.8|323.5|324.8|323.5|26
1600059900000|2020-09-14 05:05:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|13
1600060200000|2020-09-14 05:10:00|324.3|323|324.3|323|324.3|323|324.3|323|14
1600060500000|2020-09-14 05:15:00|||||||||2
1600060800000|2020-09-14 05:20:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|26
1600061100000|2020-09-14 05:25:00|324.3|323|324.3|323|324.3|323.3|324.3|323|23
1600061400000|2020-09-14 05:30:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|24
1600061700000|2020-09-14 05:35:00|324.5|323.3|324.5|323|324.5|323.3|324.3|323|8
1600062000000|2020-09-14 05:40:00||323.3||323.3||323.3||323.3|0
1600062300000|2020-09-14 05:45:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|20
1600062600000|2020-09-14 05:50:00|324.5|323.3|324.8|323.5|324.8|323.5|324.5|323.3|21
1600062900000|2020-09-14 05:55:00|324.5|323.3|324.5|323.3|324.5|323.5|324.5|323.3|12
1600063200000|2020-09-14 06:00:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|48
1600063500000|2020-09-14 06:05:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|32
1600063800000|2020-09-14 06:10:00|324.3|323|324.3|323|324.5|323.3|324.3|323|100
1600064100000|2020-09-14 06:15:00|324|322.8|324|322.8|324.3|323|324|322.5|79
1600064400000|2020-09-14 06:20:00|323.8|322.5|324.3|323|324.3|323|323.8|322.5|48
1600064700000|2020-09-14 06:25:00|324|322.8|323.8|322.5|324|322.8|323.5|322.3|120
1600065000000|2020-09-14 06:30:00|323.5|322.3|323.5|322.3|323.5|322.5|323.3|322|197
1600065300000|2020-09-14 06:35:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|51
1600065600000|2020-09-14 06:40:00|323.8|322.5|323.5|322.3|323.8|322.5|323.3|322|21
1600065900000|2020-09-14 06:45:00|323.8|322.5|323.8|322.5|324|322.8|323.8|322.5|59
1600066200000|2020-09-14 06:50:00|324|322.8|323.8|322.5|324.3|323|323.8|322.5|109
1600066500000|2020-09-14 06:55:00|323.5|322.3|323.8|322.5|323.8|322.5|323.5|322.3|27
1600066800000|2020-09-14 07:00:00|323.5|322.3|324|322.8|324.3|323|323|321.8|278
1600067100000|2020-09-14 07:05:00|324.3|323|324.8|323.5|324.8|323.5|324.3|323|180
1600067400000|2020-09-14 07:10:00|324.5|323.3|324.5|323|324.5|323.5|324|322.8|155
1600067700000|2020-09-14 07:15:00||323.3||323.3||323.3||323.3|289
1600068000000|2020-09-14 07:20:00|324.8|323.5|325|323.8|325.3|323.8|324.5|323.3|188
1600068300000|2020-09-14 07:25:00|325.3||325||325.3||325||71
1600068600000|2020-09-14 07:30:00|325.3|324|325|323.8|325.3|324|325|323.8|74
1600068900000|2020-09-14 07:35:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|76
1600069200000|2020-09-14 07:40:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|114
1600069500000|2020-09-14 07:45:00|323.5|322.3|323.5|322.3|323.8|322.5|323.3|322|222
1600069800000|2020-09-14 07:50:00|323.3|322|323|321.8|323.5|322.3|322.8|321.5|650
1600070100000|2020-09-14 07:55:00|322.8|321.5|322.5|321.3|323|321.8|322.5|321.3|319
1600070400000|2020-09-14 08:00:00|322.8|321.5|322.8|321.5|323|321.8|322.3|321|350
1600070700000|2020-09-14 08:05:00|322.5|321.3|321.5|320.3|322.8|321.5|321.5|320.3|586
1600071000000|2020-09-14 08:10:00|321.3|320|321.5|320.3|321.8|320.5|321.3|320|553
1600071300000|2020-09-14 08:15:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|443
1600071600000|2020-09-14 08:20:00|321.5|320.3|321.5|320.3|321.8|320.5|321.3|320|963
1600071900000|2020-09-14 08:25:00|321.8|320.5|321.3|320|322|320.8|321|319.8|1794
1600072200000|2020-09-14 08:30:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|709
1600072500000|2020-09-14 08:35:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|284
1600072800000|2020-09-14 08:40:00|321.5|320.3|320.8|319.5|321.5|320.3|320.8|319.5|308
1600073100000|2020-09-14 08:45:00|320.5|319.3|320.5|319.3|320.8|319.5|320.3|319|1075
1600073400000|2020-09-14 08:50:00|320.8|319.5|320.3|319|320.8|319.5|320.3|319|134
1600073700000|2020-09-14 08:55:00|320.5|318.8|321.3|320|321.3|320|320.5|318.8|155
1600074000000|2020-09-14 09:00:00|321|319.8|321.3|320|321.5|320.3|320.8|319.5|173
1600074300000|2020-09-14 09:05:00|321.5|320.3|320.5|319.3|321.5|320.3|320.5|319.3|116
1600074600000|2020-09-14 09:10:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|31
1600074900000|2020-09-14 09:15:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|89
1600075200000|2020-09-14 09:20:00|321|319.8|321|319.8|321.3|320|321|319.8|138
1600075500000|2020-09-14 09:25:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|56
1600075800000|2020-09-14 09:30:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|674
1600076100000|2020-09-14 09:35:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|163
1600076400000|2020-09-14 09:40:00|||||||||47
1600076700000|2020-09-14 09:45:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|142
1600077000000|2020-09-14 09:50:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|1008
1600077300000|2020-09-14 09:55:00|320.3|319|320.3|319|320.3|319|320|318.8|340
1600077600000|2020-09-14 10:00:00|320|318.8|320.3|319|320.3|319|320|318.8|132
1600077900000|2020-09-14 10:05:00|320.5|319.3|320.5|319.3|320.8|319.5|320.3|319|107
1600078200000|2020-09-14 10:10:00|320.8|319.5|321|319.8|321|319.8|320.8|319.5|39
1600078500000|2020-09-14 10:15:00|321.3|320|321.3|320|321.5|320|321|319.8|178
1600078800000|2020-09-14 10:20:00|321|319.8|321.3|320|321.3|320|321|319.8|76
1600079100000|2020-09-14 10:25:00|||||||||56
1600079400000|2020-09-14 10:30:00|321|319.8|321|319.8|321|319.8|320.8|319.5|183
1600079700000|2020-09-14 10:35:00|321.3|320|321.5|320.3|321.8|320.5|321|319.8|114
1600080000000|2020-09-14 10:40:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.5|48
1600080300000|2020-09-14 10:45:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|67
1600080600000|2020-09-14 10:50:00|321.5|320.3|321.5|320.3|322|320.8|321.5|320.3|62
1600080900000|2020-09-14 10:55:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|133
1600081200000|2020-09-14 11:00:00|322|320.8|322|320.8|322|320.8|322|320.8|209
1600081500000|2020-09-14 11:05:00|||||||||237
1600081800000|2020-09-14 11:10:00|322.3|321|322.5|321.3|322.8|321.5|322.3|321|455
1600082100000|2020-09-14 11:15:00|322.8|321.5|323|321.8|323.3|322|322.8|321.5|86
1600082400000|2020-09-14 11:20:00|323.3|322|323.3|322|323.3|322|323|321.8|131
1600082700000|2020-09-14 11:25:00|323|321.8|323.3|322|323.3|322|323|321.8|78
1600083000000|2020-09-14 11:30:00|323|321.8|323|321.8|323|321.8|323|321.8|105
1600083300000|2020-09-14 11:35:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|84
1600083600000|2020-09-14 11:40:00|323.3|322|323.3|322|323.8|322.5|323|321.8|226
1600083900000|2020-09-14 11:45:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|56
1600084200000|2020-09-14 11:50:00|||||||||321
1600084500000|2020-09-14 11:55:00|323.3|322|323.3|322|323.5|322.3|323.3|322|96
1600084800000|2020-09-14 12:00:00|323|321.8|322|320.8|323|321.8|321.8|320.5|237
1600085100000|2020-09-14 12:05:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|159
1600085400000|2020-09-14 12:10:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|165
1600085700000|2020-09-14 12:15:00|321.5|320.3|321.5|320.5|321.8|320.5|321.3|320|610
1600086000000|2020-09-14 12:20:00|322|320.8|322|320.8|322|320.8|321.8|320.5|74
1600086300000|2020-09-14 12:25:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|196
1600086600000|2020-09-14 12:30:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|354
1600086900000|2020-09-14 12:35:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|115
1600087200000|2020-09-14 12:40:00|||||||||78
1600087500000|2020-09-14 12:45:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|324
1600087800000|2020-09-14 12:50:00|321.5|320.3|320|318.8|321.5|320.3|320|318.8|795
1600088100000|2020-09-14 12:55:00|320.3|319|320.3|319|320.5|319.3|320|318.8|223
1600088400000|2020-09-14 13:00:00|320|318.8|320.5|319.3|321|319.8|319.8|318.5|456
1600088700000|2020-09-14 13:05:00|320.8|319.5|320.5|319|320.8|319.5|320|318.8|317
1600089000000|2020-09-14 13:10:00|320.3|319.3|320.8|319.5|321.3|320|320.3|319|80
1600089300000|2020-09-14 13:15:00|321|319.8|321.5|320.3|321.5|320.3|320.8|319.5|255
1600089600000|2020-09-14 13:20:00|321.3|320|321|319.8|321.5|320.3|320.8|319.5|318
1600089900000|2020-09-14 13:25:00|321.3|320|320.8|319.5|321.3|320|320.5|319.3|679
1600090200000|2020-09-14 13:30:00|320.5|319.3|319.3|318|320.8|319.5|318.8|317.5|888
1600090500000|2020-09-14 13:35:00|319|317.8|319.5|318.3|319.5|318.3|318.8|317.5|4070
1600090800000|2020-09-14 13:40:00|319.3|318|319.8|318.5|320|318.8|319.3|318|1816
1600091100000|2020-09-14 13:45:00|320|318.8|320.8|319.5|321|319.8|319.5|318.3|285
1600091400000|2020-09-14 13:50:00|321|319.8|322|320.8|322|320.8|321|319.8|402
1600091700000|2020-09-14 13:55:00|321.8|320.5|321.5|320.3|322.3|321|321.5|320.3|289
1600092000000|2020-09-14 14:00:00|321.8|320.5|321.3|320|321.8|320.5|321.3|320|802
1600092300000|2020-09-14 14:05:00|321.5|320.3|321.3|320|321.5|320.3|321|319.8|200
1600092600000|2020-09-14 14:10:00|321.5|320.3|322|320.8|322.3|321|321.5|320.3|295
1600092900000|2020-09-14 14:15:00|321.8|320.5|321.5|320.3|322|320.8|321.3|320|213
1600093200000|2020-09-14 14:20:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|331
1600093500000|2020-09-14 14:25:00|321.5|320.3|322|320.8|322|320.8|321.5|320.3|911
1600093800000|2020-09-14 14:30:00|322.3|321|322.5|321.3|323.3|322|322|320.8|908
1600094100000|2020-09-14 14:35:00|322.3|321|321.5|320.3|322.5|321.3|321.5|320.3|353
1600094400000|2020-09-14 14:40:00|321.3|320|320.8|319.5|321.5|320.3|320.8|319.5|956
1600094700000|2020-09-14 14:45:00|321|319.8|322|320.8|322|320.8|320.8|319.5|388
1600095000000|2020-09-14 14:50:00|322.3|321|321.5|320.3|322.3|321|321.3|320|280
1600095300000|2020-09-14 14:55:00|321.3|320|321.5|320.3|322|320.5|321.3|320|263
1600095600000|2020-09-14 15:00:00|321.3|320|322.3|321|322.5|321.3|321.3|320|253
1600095900000|2020-09-14 15:05:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|273
1600096200000|2020-09-14 15:10:00|321.8|320.5|321.3|320|322.3|321|321.3|320|3316
1600096500000|2020-09-14 15:15:00|321.5|320.3|321|319.8|321.5|320.3|320.8|319.5|668
1600096800000|2020-09-14 15:20:00|320.8|319.5|320.3|319|321|319.8|320|318.8|1419
1600097100000|2020-09-14 15:25:00|320|318.8|320.3|319|320.8|319.5|320|318.8|1952
1600097400000|2020-09-14 15:30:00|320|318.8|321|319.8|321.3|320|320|318.8|1375
1600097700000|2020-09-14 15:35:00|320.8|319.5|320.5|319.3|321|319.8|320.3|319|486
1600098000000|2020-09-14 15:40:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|238
1600098300000|2020-09-14 15:45:00|320.5|319.3|320.8|319.5|320.8|319.5|320.3|319|217
1600098600000|2020-09-14 15:50:00|320.5|319.3|320.8|319.5|320.8|319.5|320.3|319|341
1600098900000|2020-09-14 15:55:00|321|319.3|320.8|319.5|321|319.8|320.8|319.3|614
1600099200000|2020-09-14 16:00:00|321|319.8|321.3|320|321.3|320|320.8|319.8|390
1600099500000|2020-09-14 16:05:00|321.5|320.3|321.5|320.3|321.8|320.5|321.3|320|264
1600099800000|2020-09-14 16:10:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|273
1600100100000|2020-09-14 16:15:00|322|320.8|321.8|320.5|322|320.8|321.5|320.3|133
1600100400000|2020-09-14 16:20:00|321.5|320.3|321.3|320|321.5|320.3|321.3|319.8|160
1600100700000|2020-09-14 16:25:00|321|319.8|320.8|319.5|321.3|320|320.8|319.5|446
1600101000000|2020-09-14 16:30:00|320.5|319.3|320.5|319.3|320.8|319.5|320.5|319.3|110
1600101300000|2020-09-14 16:35:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|151
1600101600000|2020-09-14 16:40:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|85
1600101900000|2020-09-14 16:45:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|165
1600102200000|2020-09-14 16:50:00|321.5|320.3|321.5|320.3|321.8|320.5|321.3|320|83
1600102500000|2020-09-14 16:55:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|106
1600102800000|2020-09-14 17:00:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|90
1600103100000|2020-09-14 17:05:00|321.8|320.5|322.3|321|322.3|321|321.5|320.3|167
1600103400000|2020-09-14 17:10:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|137
1600103700000|2020-09-14 17:15:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|147
1600104000000|2020-09-14 17:20:00|322.8|321.5|322.8|321.5|323|321.8|322.3|321|185
1600104300000|2020-09-14 17:25:00|323|321.8|323.3|322|323.3|322|322.8|321.5|172
1600104600000|2020-09-14 17:30:00|323.5|322.3|322.5|321.3|323.5|322.3|322.3|321|839
1600104900000|2020-09-14 17:35:00|322.3|321|322.5|321.3|322.8|321.5|322.3|321|278
1600105200000|2020-09-14 17:40:00|322.8|321.5|322.8|321.5|323|321.5|322.3|321|1587
1600105500000|2020-09-14 17:45:00|322.5|321.3|322.3|321|323|321.5|322.3|321|103
1600105800000|2020-09-14 17:50:00|322.5|321.3|322.3|321|322.5|321.3|322.3|321|263
1600106100000|2020-09-14 17:55:00|322.5|321.3|322.3|321|322.5|321.3|322|320.8|47
1600106400000|2020-09-14 18:00:00|322|320.8|322.3|321|322.3|321|322|320.8|197
1600106700000|2020-09-14 18:05:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|127
1600107000000|2020-09-14 18:10:00|322.3|321|321.8|320.5|322.3|321|321|319.8|205
1600107300000|2020-09-14 18:15:00|321.5|320.3|321.3|320|321.8|320.5|321.3|320|40
1600107600000|2020-09-14 18:20:00|321.5|320.3|321.8|320.5|321.8|320.5|321.3|320|122
1600107900000|2020-09-14 18:25:00|321.5|320.3|321.5|320.3|322.8|321.5|321.3|320|746
1600108200000|2020-09-14 18:30:00|321.3|320|320.8|319.5|321.5|320.3|320.8|319.5|540
1600108500000|2020-09-14 18:35:00|||||||||105
1600108800000|2020-09-14 18:40:00|321|319.8|321|319.8|321|319.8|320.8|319.5|42
1600109100000|2020-09-14 18:45:00|321.3|319.5|321.3|320|321.3|320|320.8|319.5|89
1600109400000|2020-09-14 18:50:00||319.8||320||320||319.8|27
1600109700000|2020-09-14 18:55:00|321|319.8|321|319.8|321.3|320|320.8|319.5|114
1600110000000|2020-09-14 19:00:00|321.3|319.5|321|319.8|321.3|319.8|320.8|319.5|9
1600110300000|2020-09-14 19:05:00|321.3|320|321.3|320|321.5|320.3|321|319.8|160
1600110600000|2020-09-14 19:10:00|||||||||4
1600110900000|2020-09-14 19:15:00|||||||||8
1600111200000|2020-09-14 19:20:00|321|319.8|321|319.8|321|319.8|321|319.8|6
1600111500000|2020-09-14 19:25:00|321.3|320|321.3|320|321.3|320|321|319.8|14
1600111800000|2020-09-14 19:30:00|321|319.8|321.3|320|321.3|320|321|319.8|6
1600112100000|2020-09-14 19:35:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|14
1600112400000|2020-09-14 19:40:00|||||||||12
1600112700000|2020-09-14 19:45:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|5
1600113000000|2020-09-14 19:50:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|37
1600113300000|2020-09-14 19:55:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|21
1600113600000|2020-09-14 20:00:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.3|15
1600113900000|2020-09-14 20:05:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|34
1600114200000|2020-09-14 20:10:00||320.3||320.3||320.5||320.3|14
1600114500000|2020-09-14 20:15:00|321.5||321.5||321.8||321.5||2
1600114800000|2020-09-14 20:20:00|||||||||20
1600115100000|2020-09-14 20:25:00|321.8||321.5||321.8||321.5||6
1600115400000|2020-09-14 20:30:00|321.8||321.5||321.8||321.5||4
1600115700000|2020-09-14 20:35:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|48
1600116000000|2020-09-14 20:40:00|321.8|320.5|321.8|320.3|321.8|320.5|321.5|320.3|0
1600116300000|2020-09-14 20:45:00|321.5|320.5|321.3|320|321.8|320.5|321.3|319.8|42
1600116600000|2020-09-14 20:50:00|||||||||1
1600116900000|2020-09-14 20:55:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|56
1600117200000|2020-09-14 21:00:00||319.8||319.8||319.8||319.8|0
1600118100000|2020-09-14 21:15:00|321.5|320|321.3|319.8|321.5|320|321.3|319.8|3
1600118400000|2020-09-14 21:20:00||320||319.8||320||319.8|6
1600118700000|2020-09-14 21:25:00|321.5|320|322.3|320.5|322.3|320.5|321.5|320|2
1600119000000|2020-09-14 21:30:00||320.3||320.3||320.3||320.3|0
1600119300000|2020-09-14 21:35:00||320.5||320.8||320.8||320.5|0
1600119900000|2020-09-14 21:45:00|322.5|320.5|322.5|320.5|322.5|321|322.5|320.5|7
1600131600000|2020-09-15 01:00:00|321||321||321||321||4
1600131900000|2020-09-15 01:05:00||319.8||319.8||319.8||319.5|10
1600132200000|2020-09-15 01:10:00|||||||||5
1600132500000|2020-09-15 01:15:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|17
1600132800000|2020-09-15 01:20:00|||||||||2
1600133100000|2020-09-15 01:25:00|321|319.8|321.3|319.8|321.3|319.8|321|319.8|11
1600133400000|2020-09-15 01:30:00|321|320|321.3|320|321.3|320|321|319.8|0
1600133700000|2020-09-15 01:35:00|321|319.8|321.3|320|321.3|320|321|319.8|11
1600134000000|2020-09-15 01:40:00||319.8||320||320||319.8|3
1600134300000|2020-09-15 01:45:00|||||||||2
1600134600000|2020-09-15 01:50:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|13
1600134900000|2020-09-15 01:55:00|||||||||1
1600135200000|2020-09-15 02:00:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.5|1
1600135500000|2020-09-15 02:05:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|18
1600135800000|2020-09-15 02:10:00|321.5|320.3|321.5|320|321.5|320.3|321.3|320|7
1600136100000|2020-09-15 02:15:00|321.3|320.3|321.3|320|321.5|320.3|321.3|320|18
1600136700000|2020-09-15 02:25:00|321|319.8|321|319.8|321|319.8|321|319.8|9
1600137000000|2020-09-15 02:30:00|320.8|319.5|321|319.8|321|319.8|320.8|319.5|12
1600137300000|2020-09-15 02:35:00|||||||||2
1600137600000|2020-09-15 02:40:00|||||||||4
1600137900000|2020-09-15 02:45:00|320.8|319.5|321|319.8|321|319.8|320.8|319.5|12
1600138200000|2020-09-15 02:50:00|320.8|319.5|320.8|319.5|321|319.5|320.8|319.5|13
1600138500000|2020-09-15 02:55:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|0
1600138800000|2020-09-15 03:00:00|321|319.8|321|319.8|321|319.8|320.8|319.5|110
1600139100000|2020-09-15 03:05:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|11
1600139400000|2020-09-15 03:10:00|||||||||1
1600139700000|2020-09-15 03:15:00|321|319.8|321|319.8|321|319.8|321|319.5|40
1600140300000|2020-09-15 03:25:00|||||||||1
1600140600000|2020-09-15 03:30:00|||||||||1
1600140900000|2020-09-15 03:35:00|||||||||1
1600141200000|2020-09-15 03:40:00|321.3|320|321.3|320|321.3|320|321.3|320|16
1600141500000|2020-09-15 03:45:00|321|319.8|321|319.8|321|319.8|321|319.8|7
1600141800000|2020-09-15 03:50:00|||||||||3
1600142100000|2020-09-15 03:55:00|320.8|319.5|321|319.5|321|319.8|320.8|319.5|458
1600142400000|2020-09-15 04:00:00|320.8|319.8|320.8|319.5|321|319.8|320.8|319.5|1
1600142700000|2020-09-15 04:05:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|6
1600143000000|2020-09-15 04:10:00|321|319.8|321|319.8|321|319.8|321|319.8|5
1600143300000|2020-09-15 04:15:00|||||||||3
1600143600000|2020-09-15 04:20:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.5|1
1600144200000|2020-09-15 04:30:00|||||||||4
1600144500000|2020-09-15 04:35:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|5
1600144800000|2020-09-15 04:40:00||319.3||319.5||319.5||319.3|53
1600145400000|2020-09-15 04:50:00|321|319.8|321|319.8|321|319.8|321|319.8|9
1600145700000|2020-09-15 04:55:00||319.5||319.8||319.8||319.5|7
1600146000000|2020-09-15 05:00:00||319.5||319.8||319.8||319.5|8
1600146300000|2020-09-15 05:05:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.3|72
1600146600000|2020-09-15 05:10:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|3
1600146900000|2020-09-15 05:15:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|31
1600147200000|2020-09-15 05:20:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|2
1600147500000|2020-09-15 05:25:00|320.3|319|320.3|319|320.3|319.3|320.3|319|2
1600147800000|2020-09-15 05:30:00|320.5|319.3|320.3|319|320.5|319.3|320|318.8|26
1600148100000|2020-09-15 05:35:00|320|318.8|320.3|318.8|320.3|319|320|318.8|2
1600148400000|2020-09-15 05:40:00|320|319|320.3|319|320.3|319|320|318.8|6
1600148700000|2020-09-15 05:45:00||318.8||319||319||318.8|7
1600149000000|2020-09-15 05:50:00|320.5||320.3||320.5||320.3||100
1600149300000|2020-09-15 05:55:00|||||||||2
1600149600000|2020-09-15 06:00:00|320|318.8|320.5|319.3|320.5|319.3|320|318.8|26
1600149900000|2020-09-15 06:05:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|82
1600150200000|2020-09-15 06:10:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|409
1600150500000|2020-09-15 06:15:00|321|319.8|321|319.8|321|319.8|321|319.8|632
1600150800000|2020-09-15 06:20:00|||||||||31
1600151100000|2020-09-15 06:25:00|320.8|319.5|320.8|319.5|321|319.8|320.5|319.3|1832
1600151400000|2020-09-15 06:30:00|321|319.8|320.5|319.3|321|319.8|320.5|319.3|473
1600151700000|2020-09-15 06:35:00|320.3|319|320.3|319|320.3|319|320.3|319|36
1600152000000|2020-09-15 06:40:00|320.5|319.3|321|319.8|321|319.8|320.5|319|98
1600152300000|2020-09-15 06:45:00|320.8|319.5|320.8|319.5|320.8|319.5|320.8|319.5|83
1600152600000|2020-09-15 06:50:00|320.5|319.3|320.5|319.3|320.8|319.5|320.5|319.3|156
1600152900000|2020-09-15 06:55:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|156
1600153200000|2020-09-15 07:00:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|148
1600153500000|2020-09-15 07:05:00|320.5|319.3|320.3|319|320.8|319.5|320.3|319|129
1600153800000|2020-09-15 07:10:00|320|318.8|320|318.8|320.3|318.8|319.8|318.5|143
1600154100000|2020-09-15 07:15:00|319.8|318.5|320.3|319|320.5|319.3|319.8|318.5|199
1600154400000|2020-09-15 07:20:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|196
1600154700000|2020-09-15 07:25:00|319.8|318.5|319.5|318.3|319.8|318.5|319.3|318|1025
1600155000000|2020-09-15 07:30:00|319.3|318|318.3|317|319.3|318|317.8|316.5|9475
1600155300000|2020-09-15 07:35:00|318|316.8|318|316.8|318.3|317|318|316.8|795
1600155600000|2020-09-15 07:40:00|317.8|316.5|318.3|317|318.3|317|317.5|316.3|1121
1600155900000|2020-09-15 07:45:00|318.5|317.3|318.3|317|318.5|317.3|318|316.8|333
1600156200000|2020-09-15 07:50:00|318.5|316.8|318.8|317.5|318.8|317.5|318.3|316.8|313
1600156500000|2020-09-15 07:55:00|319|317.8|319|317.8|319|317.8|318.8|317.5|771
1600156800000|2020-09-15 08:00:00|318.8|317.5|318.8|317.5|319|317.8|318.5|317.3|197
1600157100000|2020-09-15 08:05:00|319|317.8|319.3|318|319.5|318.3|318.8|317.5|1295
1600157400000|2020-09-15 08:10:00|319.5|318.3|318.8|317.5|320|318.8|318.5|317.3|775
1600157700000|2020-09-15 08:15:00|319|317.8|318.3|317|319|317.8|318.3|317|544
1600158000000|2020-09-15 08:20:00|318.5|317.3|318.8|317.5|319|317.8|318.5|317.3|502
1600158300000|2020-09-15 08:25:00|319|317.8|319.3|318|319.5|318.3|319|317.8|916
1600158600000|2020-09-15 08:30:00|319.5|318.3|319.8|318.5|320|318.8|319.3|318|1785
1600158900000|2020-09-15 08:35:00|320|318.8|320|318.8|321.3|320|319.8|318.5|3159
1600159200000|2020-09-15 08:40:00|320.3|319|320|318.8|320.5|319.3|320|318.8|485
1600159500000|2020-09-15 08:45:00|319.8|318.5|319.8|318.5|320|318.8|319.8|318.5|245
1600159800000|2020-09-15 08:50:00|320|318.8|320|318.8|320|318.8|319.8|318.5|172
1600160100000|2020-09-15 08:55:00|320.3|319|319.5|318.3|320.5|319.3|319.5|318.3|807
1600160400000|2020-09-15 09:00:00|319.8|318.5|320|318.8|320|318.8|319.5|318.3|273
1600160700000|2020-09-15 09:05:00|319.8|318.5|320|318.8|320.3|319|319.8|318.5|435
1600161000000|2020-09-15 09:10:00|320.3|319|319.8|318.5|320.3|319|319.8|318.5|446
1600161300000|2020-09-15 09:15:00|320|318.8|320|318.8|320|318.8|320|318.8|427
1600161600000|2020-09-15 09:20:00|320.3|319|322|320.8|322|320.8|320.3|319|985
1600161900000|2020-09-15 09:25:00|321.8|320.5|322|320.8|322.5|321.3|321.5|320.3|690
1600162200000|2020-09-15 09:30:00|322.3|321|322.3|321|322.8|321.5|322|320.8|202
1600162500000|2020-09-15 09:35:00|322.5|321.3|322.5|321.3|322.5|321.3|322.3|321|217
1600162800000|2020-09-15 09:40:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|93
1600163100000|2020-09-15 09:45:00|322.5|321.3|322.5|321.3|323|321.8|322.5|321.3|415
1600163400000|2020-09-15 09:50:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|234
1600163700000|2020-09-15 09:55:00|322.8|321.5|322.5|321.3|322.8|321.5|322.3|321|470
1600164000000|2020-09-15 10:00:00|322.3|321|322.3|321|322.5|321|322|320.8|190
1600164300000|2020-09-15 10:05:00|322|320.8|321.8|320.5|322.3|321|321.8|320.5|230
1600164600000|2020-09-15 10:10:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|145
1600164900000|2020-09-15 10:15:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|272
1600165200000|2020-09-15 10:20:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|802
1600165500000|2020-09-15 10:25:00|322|320.8|322|320.8|322|320.8|322|320.8|131
1600165800000|2020-09-15 10:30:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|243
1600166100000|2020-09-15 10:35:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|87
1600166400000|2020-09-15 10:40:00|322.3|321|322.5|321.3|322.5|321.3|321.8|320.5|759
1600166700000|2020-09-15 10:45:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|132
1600167000000|2020-09-15 10:50:00|322.8|321.5|322.5|321.3|322.8|321.5|322.3|321|346
1600167300000|2020-09-15 10:55:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|322
1600167600000|2020-09-15 11:00:00|322.3|321|322.3|321|322.3|321|322.3|321|151
1600167900000|2020-09-15 11:05:00|322|320.8|321.8|320.5|322.3|321|321.8|320.5|989
1600168200000|2020-09-15 11:10:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|266
1600168500000|2020-09-15 11:15:00|321.3|320|321.3|320|321.3|320|321.3|320|651
1600168800000|2020-09-15 11:20:00|321.5|320.3|320.8|319.5|321.5|320.3|320.8|319.5|310
1600169100000|2020-09-15 11:25:00|320.5|319.3|320.5|319.3|321|319.8|320.3|319|1588
1600169400000|2020-09-15 11:30:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|444
1600169700000|2020-09-15 11:35:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|260
1600170000000|2020-09-15 11:40:00|321|319.8|321.3|320|321.3|320|320.8|319.5|321
1600170300000|2020-09-15 11:45:00|321|319.8|321|319.8|321.3|320|321|319.8|149
1600170600000|2020-09-15 11:50:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|236
1600170900000|2020-09-15 11:55:00|321|319.8|320.8|319.5|321.3|320|320.8|319.5|139
1600171200000|2020-09-15 12:00:00|320.5|319.3|320.5|319.3|321|319.8|320|318.8|331
1600171500000|2020-09-15 12:05:00|320.3|319|321|319.8|321|319.8|320.3|319|165
1600171800000|2020-09-15 12:10:00|320.8|319.5|320.8|319.5|321.3|320|320.8|319.5|180
1600172100000|2020-09-15 12:15:00|321|319.8|320.5|319.3|321.3|320|320.5|319.3|218
1600172400000|2020-09-15 12:20:00|320.3|319|319.8|318.5|320.5|319.3|319.5|318.3|430
1600172700000|2020-09-15 12:25:00|320|318.8|320|318.8|320|318.8|319.8|318.5|240
1600173000000|2020-09-15 12:30:00|319.8|318.5|320.3|319|320.5|319.3|319.8|318.5|239
1600173300000|2020-09-15 12:35:00|320|318.8|320.3|319|320.5|319.3|320|318.8|217
1600173600000|2020-09-15 12:40:00|320.5|319.3|320.5|319.3|320.5|319.3|320.3|319|70
1600173900000|2020-09-15 12:45:00|320.3|319|320.3|319|320.5|319.3|320.3|319|265
1600174200000|2020-09-15 12:50:00|320|318.8|320.3|319|320.5|319.3|320|318.8|897
1600174500000|2020-09-15 12:55:00|320.5|319.3|319.5|318.3|320.5|319.3|319.5|318.3|935
1600174800000|2020-09-15 13:00:00|319.3|318|318.5|317.3|319.5|318.3|318|316.8|579
1600175100000|2020-09-15 13:05:00|318.3|317|318.5|317.3|318.5|317.3|318.3|317|323
1600175400000|2020-09-15 13:10:00|318.8|317.5|319.3|318|319.3|318|318.8|317.5|661
1600175700000|2020-09-15 13:15:00|319.5|318.3|320.3|319|320.3|319|319.3|318|1282
1600176000000|2020-09-15 13:20:00|320|318.8|320.3|319|320.3|319|320|318.8|678
1600176300000|2020-09-15 13:25:00|320|318.8|319.8|318.5|320.3|319|319.8|318.5|1364
1600176600000|2020-09-15 13:30:00|320|318.8|320|318.8|320.3|319|319.8|318.5|251
1600176900000|2020-09-15 13:35:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|153
1600177200000|2020-09-15 13:40:00|321|319.8|321.3|320|321.3|320|320.5|319.3|276
1600177500000|2020-09-15 13:45:00|321|319.8|320|318.8|321.3|320|319.8|318.5|631
1600177800000|2020-09-15 13:50:00|319.8|318.5|319.5|318.3|319.8|318.8|319.3|318|231
1600178100000|2020-09-15 13:55:00|319.3|318|319.8|318.5|319.8|318.5|319.3|318|233
1600178400000|2020-09-15 14:00:00|319.5|318.3|319.5|318.3|319.5|318.3|319.3|318|485
1600178700000|2020-09-15 14:05:00|319.3|318|318.8|317.5|319.5|318.3|318.8|317.5|141
1600179000000|2020-09-15 14:10:00|319|317.8|319.5|318.3|319.5|318.3|318.8|317.5|618
1600179300000|2020-09-15 14:15:00|319.3|318|319.5|318.3|319.8|318.5|319|317.8|416
1600179600000|2020-09-15 14:20:00|319.3|318|319.5|318|319.8|318.5|319.3|318|307
1600179900000|2020-09-15 14:25:00|319.3|318.3|319.5|318.3|320|318.8|319.3|318|325
1600180200000|2020-09-15 14:30:00|319.8|318.5|320.5|319.3|320.8|319.5|319.5|318.3|2003
1600180500000|2020-09-15 14:35:00|320.8|319.5|320.3|319|320.8|319.5|320|318.8|1175
1600180800000|2020-09-15 14:40:00|320|318.8|320|318.8|320.3|319|320|318.8|408
1600181100000|2020-09-15 14:45:00|320.3|319|319.8|318.5|320.3|319|319.5|318.3|425
1600181400000|2020-09-15 14:50:00|320|318.8|319|317.8|320|318.8|319|317.8|715
1600181700000|2020-09-15 14:55:00|319.3|318|319.5|318.3|319.8|318.5|319|317.8|639
1600182000000|2020-09-15 15:00:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|658
1600182300000|2020-09-15 15:05:00|319.3|318|319.8|318.5|319.8|318.5|319.3|318|971
1600182600000|2020-09-15 15:10:00|320|318.8|320|318.5|320.3|319|319.5|318.3|808
1600182900000|2020-09-15 15:15:00|320.3|318.8|320|318.8|320.3|319|320|318.8|865
1600183200000|2020-09-15 15:20:00|320.3|319|320.3|319|320.3|319|319.8|318.5|955
1600183500000|2020-09-15 15:25:00|320.5|319.3|320.5|319.3|321.3|320|320.3|319|3042
1600183800000|2020-09-15 15:30:00|320.8|319.5|324.3|323|324.5|323.3|320.3|319|2143
1600184100000|2020-09-15 15:35:00|324|322.8|322.3|321|324.3|323|322.3|321|4548
1600184400000|2020-09-15 15:40:00|322|320.8|321.8|320.5|322|320.8|321.5|320.3|532
1600184700000|2020-09-15 15:45:00|322|320.8|321|319.8|322|320.8|321|319.8|197
1600185000000|2020-09-15 15:50:00|320.8|319.5|321|319.8|321|319.8|320.8|319.5|415
1600185300000|2020-09-15 15:55:00|320.8|319.5|320|318.8|320.8|319.5|320|318.8|859
1600185600000|2020-09-15 16:00:00|319.8|318.5|320.8|319.5|320.8|319.5|319.8|318.5|1189
1600185900000|2020-09-15 16:05:00|320.5|319.3|320.5|319.3|321|319.8|320.3|319|463
1600186200000|2020-09-15 16:10:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|277
1600186500000|2020-09-15 16:15:00|320.3|319|320.5|319.3|321|319.8|320.3|319|193
1600186800000|2020-09-15 16:20:00|320.8|319.5|320.5|319.3|321|319.5|320.3|319|801
1600187100000|2020-09-15 16:25:00|320.8|319.5|320.8|319.5|320.8|319.5|320.5|319.3|1016
1600187400000|2020-09-15 16:30:00|321|319.8|320.3|319|321|319.8|320.3|319|380
1600187700000|2020-09-15 16:35:00|320.5|319.3|320.3|319|320.5|319.3|320.3|319|79
1600188000000|2020-09-15 16:40:00|320.5|319.3|320.8|319.5|321|319.8|320.3|319|206
1600188300000|2020-09-15 16:45:00|321|319.8|321.5|320.3|321.5|320.3|320.8|319.5|166
1600188600000|2020-09-15 16:50:00|321.8|320.5|322|320.8|322.3|321|321.3|320|313
1600188900000|2020-09-15 16:55:00|322.3|321|322|320.8|322.5|321.3|322|320.8|108
1600189200000|2020-09-15 17:00:00|322.3|321|321.8|320.5|322.3|321|321.8|320.5|133
1600189500000|2020-09-15 17:05:00|322|320.8|323|321.8|323|321.8|321.8|320.8|171
1600189800000|2020-09-15 17:10:00|323.3|322|323|321.8|323.5|322.3|323|321.8|64
1600190100000|2020-09-15 17:15:00|323.3|322|323.3|322|323.5|322.3|323.3|321.8|69
1600190400000|2020-09-15 17:20:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|53
1600190700000|2020-09-15 17:25:00|323.3|322|323.3|322|324|322.8|323.3|322|256
1600191000000|2020-09-15 17:30:00|323.5|322.3|323.8|322.5|324|322.8|323.3|322|113
1600191300000|2020-09-15 17:35:00|323.5|322.3|323.5|322.3|323.8|322.5|323.5|322.3|320
1600191600000|2020-09-15 17:40:00|323.3|322|322.8|321.5|323.5|322.3|322.8|321.5|27
1600191900000|2020-09-15 17:45:00|322.5|321.3|322|320.8|322.8|321.5|322|320.8|659
1600192200000|2020-09-15 17:50:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|654
1600192500000|2020-09-15 17:55:00|323|321.8|323|321.8|323|321.8|322.8|321.5|52
1600192800000|2020-09-15 18:00:00|322.8|321.5|322.3|321|323|321.8|322.3|321|220
1600193100000|2020-09-15 18:05:00|322.5|321.3|322.3|321|322.5|321.3|322|320.8|131
1600193400000|2020-09-15 18:10:00|322|320.8|322.5|321.3|322.5|321.3|322|320.8|70
1600193700000|2020-09-15 18:15:00|322.3|321|322|320.8|322.5|321.3|321.8|320.5|427
1600194000000|2020-09-15 18:20:00|321.8|320.5|322.5|321.3|322.8|321.3|321.8|320.5|182
1600194300000|2020-09-15 18:25:00|322.3|321|322.5|321.3|322.8|321.5|321.8|320.5|826
1600194600000|2020-09-15 18:30:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|116
1600194900000|2020-09-15 18:35:00|323|321.8|323.3|322|323.3|322|322.8|321.5|79
1600195200000|2020-09-15 18:40:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|57
1600195500000|2020-09-15 18:45:00|323.3|322|323.8|322.3|323.8|322.5|323.3|322|47
1600195800000|2020-09-15 18:50:00|323.5||323.5||323.8||323.5||0
1600196100000|2020-09-15 18:55:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|11
1600196400000|2020-09-15 19:00:00|323.3|322|323.3|322|323.5|322.3|323|321.8|36
1600196700000|2020-09-15 19:05:00|323|321.8|323|321.8|323|322|322.8|321.5|65
1600197000000|2020-09-15 19:10:00|322.8|321.5|323|321.8|323.3|322|322.8|321.5|15
1600197300000|2020-09-15 19:15:00|323.3|322|323.3|322|323.3|322|323|321.8|4
1600197600000|2020-09-15 19:20:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|5
1600197900000|2020-09-15 19:25:00|323||322.8||323||322.8||10
1600198200000|2020-09-15 19:30:00|322.5|321.3|322.3|321|322.8|321.5|322.3|321|13
1600198500000|2020-09-15 19:35:00|322.5|321.3|322.3|321|322.5|321.3|322.3|321|39
1600198800000|2020-09-15 19:40:00|322|320.8|322|320.8|322.3|321|321.8|320.5|14
1600199100000|2020-09-15 19:45:00|322.3|321|322.3|321|322.3|321|322.3|321|2
1600199400000|2020-09-15 19:50:00|322.5|320.8|322.5|321.3|322.5|321.3|322.5|320.8|19
1600199700000|2020-09-15 19:55:00|||||||||9
1600200000000|2020-09-15 20:00:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|30
1600200300000|2020-09-15 20:05:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|1
1600200900000|2020-09-15 20:15:00|323|321.8|323|321.8|323|321.8|322.8|321.5|102
1600201200000|2020-09-15 20:20:00|322.8|321.5|322.8|321.5|323|321.5|322.8|321.5|12
1600201500000|2020-09-15 20:25:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|34
1600201800000|2020-09-15 20:30:00|323|321.3|323.3|322|323.5|322.3|322.8|321.3|146
1600202100000|2020-09-15 20:35:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|119
1600202400000|2020-09-15 20:40:00|323.3|322|323|321.8|323.5|322.3|323|321.8|12
1600202700000|2020-09-15 20:45:00|323.3|321.5|323|321.8|323.3|321.8|322.8|321.5|59
1600203000000|2020-09-15 20:50:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.3|2972
1600203300000|2020-09-15 20:55:00|322.5|321.3|323|321.5|323|321.8|322.5|321.3|17
1600203600000|2020-09-15 21:00:00|322.8|321.8|323|321.8|323|321.8|322.8|321.8|0
1600206600000|2020-09-15 21:50:00|323.5|322.3|323.5|322|323.5|322.3|323.5|322|50
1600206900000|2020-09-15 21:55:00|||||||||1
1600218000000|2020-09-16 01:00:00|322.8|321.3|322.3|320.8|322.8|321.5|322|320.8|23
1600218300000|2020-09-16 01:05:00|322|321|322.8|321.5|322.8|321.5|322|321|13
1600218600000|2020-09-16 01:10:00|322.5|321.3|323|321.8|323|321.8|322.5|321.3|15
1600218900000|2020-09-16 01:15:00|323.3|322|323.5|322.3|323.5|322.3|323|322|8
1600219200000|2020-09-16 01:20:00|323.3|322|323.3|322|323.5|322.3|323.3|322|2
1600219500000|2020-09-16 01:25:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|15
1600219800000|2020-09-16 01:30:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|6
1600220100000|2020-09-16 01:35:00|323.8||323.5||323.8||323.5||7
1600220400000|2020-09-16 01:40:00|323.8|322.5|323.8|322.5|323.8|322.5|323.5|322.3|41
1600220700000|2020-09-16 01:45:00|||||||||103
1600221000000|2020-09-16 01:50:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|194
1600221300000|2020-09-16 01:55:00|324|322.8|325|323.8|325.3|324|323.8|322.8|146
1600221600000|2020-09-16 02:00:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|35
1600221900000|2020-09-16 02:05:00|325|323.3|324.5|323.3|325|323.5|324.5|323.3|9
1600222200000|2020-09-16 02:10:00|324.8|323.5|324.5|323.3|324.8|323.5|324.5|323.3|45
1600222500000|2020-09-16 02:15:00|324.3|323|324.3|323|324.3|323|324|322.8|66
1600222800000|2020-09-16 02:20:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|10
1600223100000|2020-09-16 02:25:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|33
1600223400000|2020-09-16 02:30:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|8
1600223700000|2020-09-16 02:35:00|324.8|323.5|324.5|323|324.8|323.5|324.3|323|135
1600224000000|2020-09-16 02:40:00||323.3||323.3||323.3||323|7
1600224300000|2020-09-16 02:45:00|324.3|323|324.3|322.8|324.3|323.3|324|322.8|6
1600224600000|2020-09-16 02:50:00|324|323|324.5|323.3|324.5|323.3|324|322.8|10
1600224900000|2020-09-16 02:55:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|4
1600225200000|2020-09-16 03:00:00|324.8|323.5|325|323.8|325|323.8|324.5|323.3|8
1600225500000|2020-09-16 03:05:00|325.3|323.5|325.5|324.3|325.8|324.5|325.3|323.5|26
1600225800000|2020-09-16 03:10:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|54
1600226100000|2020-09-16 03:15:00|325.5|324.3|325.3|324|325.8|324.3|325.3|323.8|105
1600226400000|2020-09-16 03:20:00|||||||||1
1600226700000|2020-09-16 03:25:00|325|323.8|325|323.8|325.3|324|325|323.8|8
1600227000000|2020-09-16 03:30:00|325.3|324|325|323.8|325.3|324|324.8|323.5|11
1600227300000|2020-09-16 03:35:00|325.3|324|325.3|324|325.3|324|325|323.8|4
1600227600000|2020-09-16 03:40:00|325.5|323.8|325.3|324|325.5|324|325|323.8|19
1600227900000|2020-09-16 03:45:00|325|323.8|325.3|324|325.3|324|325|323.8|147
1600228200000|2020-09-16 03:50:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|1
1600228500000|2020-09-16 03:55:00||324||324.3||324.3||324|9
1600228800000|2020-09-16 04:00:00|325.8|324.5|325.5|324.3|325.8|324.5|325.5|324.3|14
1600229100000|2020-09-16 04:05:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|1
1600229400000|2020-09-16 04:10:00|326|324.3|325.8|324.5|326|324.5|325.8|324.3|11
1600230000000|2020-09-16 04:20:00|326|324.8|326|324.5|326|324.8|326|324.5|4
1600230300000|2020-09-16 04:25:00|325.8||325.8||325.8||325.8||1
1600230600000|2020-09-16 04:30:00||324.3||324.5||324.5||324.3|2
1600230900000|2020-09-16 04:35:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|2
1600231200000|2020-09-16 04:40:00|325.3|324|325.3|324|325.5|324.3|325.3|324|20
1600231500000|2020-09-16 04:45:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|22
1600231800000|2020-09-16 04:50:00|||||||||2
1600232100000|2020-09-16 04:55:00|||||||||2
1600232400000|2020-09-16 05:00:00|||||||||3
1600232700000|2020-09-16 05:05:00|||||||||1
1600233300000|2020-09-16 05:15:00|||||||||3
1600233600000|2020-09-16 05:20:00|||||||||115
1600234200000|2020-09-16 05:30:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|34
1600234500000|2020-09-16 05:35:00|325.5|323.8|325.3|324|325.5|324|325.3|323.8|9
1600234800000|2020-09-16 05:40:00|325|323.8|325|323.8|325.3|324|325|323.8|9
1600235100000|2020-09-16 05:45:00|||||||||10
1600235400000|2020-09-16 05:50:00||323.5||323.8||323.8||323.5|19
1600235700000|2020-09-16 05:55:00|||||||||23
1600236000000|2020-09-16 06:00:00|325.3|324|325|323.8|325.3|324|325|323.8|17
1600236300000|2020-09-16 06:05:00|324.8|323.5|324.8|323.5|324.8|323.5|324.8|323.5|48
1600236600000|2020-09-16 06:10:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|172
1600236900000|2020-09-16 06:15:00|324.8|323.5|325.3|324|325.3|324|324.5|323.3|136
1600237200000|2020-09-16 06:20:00|325|323.8|325.5|324.3|325.5|324.3|325|323.8|39
1600237500000|2020-09-16 06:25:00|325.3|324|325.8|324.5|326.3|324.8|325.3|324|62
1600237800000|2020-09-16 06:30:00|326|324.8|326.3|325|326.3|325|325.8|324.5|35
1600238100000|2020-09-16 06:35:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|199
1600238400000|2020-09-16 06:40:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|288
1600238700000|2020-09-16 06:45:00|327|325.8|327|325.8|327.3|326|326.5|325.3|56
1600239000000|2020-09-16 06:50:00|326.8|325.5|327.3|326|327.3|326|326.5|325.3|138
1600239300000|2020-09-16 06:55:00|327|325.8|327|325.8|327.3|326|327|325.8|178
1600239600000|2020-09-16 07:00:00|326.8|325.5|327.3|326|327.3|326|326.8|325.5|244
1600239900000|2020-09-16 07:05:00|327.5|326.3|328.3|327|328.3|327|327.3|326|1389
1600240200000|2020-09-16 07:10:00|328|326.8|327.8|326.5|328.3|327|327.8|326.5|659
1600240500000|2020-09-16 07:15:00|328|326.8|327.3|326|328|326.8|327|325.8|1376
1600240800000|2020-09-16 07:20:00|327.5|326.3|327.5|326.3|328|326.8|327.5|326.3|521
1600241100000|2020-09-16 07:25:00|327.8|326.5|328.3|326.8|328.3|327|327.5|326.3|433
1600241400000|2020-09-16 07:30:00|328|327|328.3|327|328.3|327|328|326.5|241
1600241700000|2020-09-16 07:35:00|328|326.8|327|325.8|328|326.8|327|325.8|449
1600242000000|2020-09-16 07:40:00|327.3|326|327|325.8|327.3|326|327|325.8|271
1600242300000|2020-09-16 07:45:00|326.8|325.5|326.5|325.3|327|325.8|326.5|325.3|326
1600242600000|2020-09-16 07:50:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|758
1600242900000|2020-09-16 07:55:00|326.8|325.5|327.5|326.3|327.5|326.3|326.8|325.5|173
1600243200000|2020-09-16 08:00:00|327.3|326|328.5|327.3|328.5|327.3|327|325.8|501
1600243500000|2020-09-16 08:05:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|201
1600243800000|2020-09-16 08:10:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|369
1600244100000|2020-09-16 08:15:00|328.3|327|328.8|327.5|329|327.8|328.3|327|206
1600244400000|2020-09-16 08:20:00|328.5|327.3|328.3|327|328.8|327.5|327.8|326.5|3090
1600244700000|2020-09-16 08:25:00|328|326.8|328.3|327|328.8|327.5|328|326.8|1427
1600245000000|2020-09-16 08:30:00|328|326.8|327.8|326.5|328|326.8|327.5|326.3|968
1600245300000|2020-09-16 08:35:00|328|326.8|328|326.8|328|326.8|328|326.5|209
1600245600000|2020-09-16 08:40:00|328.3|327|328|326.8|328.3|327|328|326.8|488
1600245900000|2020-09-16 08:45:00|328.3|327|327.8|326.5|328.3|327|327.8|326.5|692
1600246200000|2020-09-16 08:50:00|327.5|326.3|327|325.8|327.5|326.3|327|325.8|377
1600246500000|2020-09-16 08:55:00|327.3|326|326|324.8|327.3|326|326|324.8|579
1600246800000|2020-09-16 09:00:00|326.3|325|326.8|325.5|327|325.8|326|324.8|4497
1600247100000|2020-09-16 09:05:00|327|325.8|326.3|325|327|325.8|326.3|325|1124
1600247400000|2020-09-16 09:10:00|326|324.8|326|324.8|326.5|325.3|326|324.8|375
1600247700000|2020-09-16 09:15:00|326.3|325|326.8|325.5|326.8|325.5|326.3|324.8|1706
1600248000000|2020-09-16 09:20:00|326.5|325.3|326.8|325.5|326.8|325.5|326.5|325.3|100
1600248300000|2020-09-16 09:25:00|326.5|325.3|326.5|325.3|326.8|325.5|326.5|325.3|1261
1600248600000|2020-09-16 09:30:00|326.8|325.5|325.8|324.5|326.8|325.5|325.8|324.5|274
1600248900000|2020-09-16 09:35:00|326|324.8|326.3|325|326.5|325.3|326|324.8|383
1600249200000|2020-09-16 09:40:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|336
1600249500000|2020-09-16 09:45:00|326.5|325.3|326.5|325.3|327|325.8|326.3|325|2588
1600249800000|2020-09-16 09:50:00|326.8|325.5|326|324.8|326.8|325.5|326|324.8|211
1600250100000|2020-09-16 09:55:00|326.3|325|326.5|325.3|326.5|325.3|326.3|325|449
1600250400000|2020-09-16 10:00:00|326.8|325.5|326.8|325.5|327|325.8|326.5|325.3|1069
1600250700000|2020-09-16 10:05:00|326.5|325.3|327|325.5|327|325.8|326.5|325.3|793
1600251000000|2020-09-16 10:10:00|326.8|325.8|327|325.8|327|325.8|326.8|325.5|62
1600251300000|2020-09-16 10:15:00|327.3|326|327|325.8|327.5|326.3|327|325.8|169
1600251600000|2020-09-16 10:20:00|326.8|325.5|326.8|325.5|326.8|325.5|326.8|325.5|102
1600251900000|2020-09-16 10:25:00|327|325.8|327|325.8|327|325.8|326.8|325.5|189
1600252200000|2020-09-16 10:30:00|326.8|325.5|326.5|325.3|327|325.5|326.5|325.3|208
1600252500000|2020-09-16 10:35:00|326.8|325.5|326.3|325|326.8|325.5|326.3|325|90
1600252800000|2020-09-16 10:40:00|326|324.8|326.3|325|326.3|325|326|324.8|124
1600253100000|2020-09-16 10:45:00|326|324.8|326.3|325|326.5|325.3|326|324.8|102
1600253400000|2020-09-16 10:50:00|326.5|325.3|326.5|325.3|326.8|325.3|326.3|325|131
1600253700000|2020-09-16 10:55:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|48
1600254000000|2020-09-16 11:00:00|326.5|325.3|327|325.8|327|325.8|326.5|325.3|120
1600254300000|2020-09-16 11:05:00|327.3|326|327.5|326.3|327.5|326.3|327|325.8|84
1600254600000|2020-09-16 11:10:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326|231
1600254900000|2020-09-16 11:15:00|327.3|326|327.3|326|327.5|326.3|327.3|326|162
1600255200000|2020-09-16 11:20:00|327.5|326.3|327.3|326|327.5|326.3|327|325.8|205
1600255500000|2020-09-16 11:25:00|327|325.8|327|325.8|327.3|326|327|325.8|123
1600255800000|2020-09-16 11:30:00|327.3|326|327|325.8|327.3|326|327|325.8|106
1600256100000|2020-09-16 11:35:00|326.8|325.5|326.8|325.5|326.8|325.5|326.8|325.5|53
1600256400000|2020-09-16 11:40:00|||||||||10
1600256700000|2020-09-16 11:45:00|327|325.8|327|325.8|327|325.8|327|325.8|153
1600257000000|2020-09-16 11:50:00|326.8|325.5|327|325.8|327|325.8|326.8|325.5|104
1600257300000|2020-09-16 11:55:00|327.3|326|327.3|326|327.3|326|327.3|325.8|360
1600257600000|2020-09-16 12:00:00|327|325.8|327.3|326|327.3|326|327|325.8|128
1600257900000|2020-09-16 12:05:00|327|325.8|327.3|326|327.3|326|327|325.8|170
1600258200000|2020-09-16 12:10:00|327.5|326.3|327.3|326|327.5|326.3|327.3|325.8|50
1600258500000|2020-09-16 12:15:00|||||||||133
1600258800000|2020-09-16 12:20:00|327|325.8|327|325.8|327|325.8|327|325.8|441
1600259100000|2020-09-16 12:25:00|327.3|326|327|325.8|327.3|326|327|325.8|138
1600259400000|2020-09-16 12:30:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.5|139
1600259700000|2020-09-16 12:35:00|326.5|325.3|326.5|325|326.5|325.3|326.3|325|343
1600260000000|2020-09-16 12:40:00|326.3|324.8|326|324.8|326.3|325|326|324.8|791
1600260300000|2020-09-16 12:45:00|325.8|324.5|325.5|324.3|325.8|324.5|325.3|324|701
1600260600000|2020-09-16 12:50:00|325.8|324.5|326|324.8|326.3|325|325.5|324.3|311
1600260900000|2020-09-16 12:55:00|325.8|324.5|326|324.8|326.3|325|325.5|324.3|424
1600261200000|2020-09-16 13:00:00|325.8|324.5|326.8|325.5|326.8|325.5|325.3|324|507
1600261500000|2020-09-16 13:05:00|327|325.8|326.5|325.3|327|325.8|326|324.8|402
1600261800000|2020-09-16 13:10:00|326.8|325.5|327|325.8|327.3|326|326.8|325.3|193
1600262100000|2020-09-16 13:15:00|326.8|325.5|326.5|325.3|327|325.8|326.5|325.3|329
1600262400000|2020-09-16 13:20:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.3|175
1600262700000|2020-09-16 13:25:00|327|325.8|326.5|325.3|327.3|326|326.3|325|282
1600263000000|2020-09-16 13:30:00|326.8|325.5|325.3|324|326.8|325.5|325.3|324|4937
1600263300000|2020-09-16 13:35:00|325|323.8|325.3|324|325.8|324.5|324.8|323.5|3108
1600263600000|2020-09-16 13:40:00|325.5|324.3|324.5|323.3|325.8|324.5|324.5|323.3|535
1600263900000|2020-09-16 13:45:00|324.8|323.5|324.8|323.5|325.3|324|324.5|323.3|781
1600264200000|2020-09-16 13:50:00|325|323.8|324.8|323.5|325|323.8|324.3|323|1506
1600264500000|2020-09-16 13:55:00|325|323.8|325|323.8|325.3|324|324.8|323.5|232
1600264800000|2020-09-16 14:00:00|325.3|324|326.5|325.3|326.8|325.5|325|323.8|582
1600265100000|2020-09-16 14:05:00|326.8|325.5|327.3|326|327.5|326.3|326.5|325.3|1173
1600265400000|2020-09-16 14:10:00|327.5|326.3|327|325.8|327.8|326.5|327|325.8|353
1600265700000|2020-09-16 14:15:00|327.3|326|326.5|325.3|327.3|326|326.3|325|1383
1600266000000|2020-09-16 14:20:00|326.3|325|326.5|325.3|326.8|325.5|326|324.8|603
1600266300000|2020-09-16 14:25:00|326.3|325|326.3|325|326.5|325.3|326|324.8|490
1600266600000|2020-09-16 14:30:00|326|324.8|324.5|323.3|326|324.8|322.8|321.5|6473
1600266900000|2020-09-16 14:35:00|324.8|323.5|325.5|324.3|325.8|324.5|324.3|323|1026
1600267200000|2020-09-16 14:40:00|325.3|324|325.3|324|326.3|325|324.8|323.5|3256
1600267500000|2020-09-16 14:45:00|325|323.8|323.5|322.3|325.5|324.3|323.3|322|1625
1600267800000|2020-09-16 14:50:00|323.8|322.5|324.3|323|325|323.8|323.5|322.3|1671
1600268100000|2020-09-16 14:55:00|324.5|322.8|324.8|323.5|325|323.8|324|322.8|653
1600268400000|2020-09-16 15:00:00|325|323.8|326|324.8|326|324.8|325|323.8|1801
1600268700000|2020-09-16 15:05:00|326.3|325|326.3|325|327|325.8|325.5|324.3|1589
1600269000000|2020-09-16 15:10:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|1157
1600269300000|2020-09-16 15:15:00|326.5|325.3|326.5|325.3|326.8|325.5|326.3|325|908
1600269600000|2020-09-16 15:20:00|326.8|325.5|326.5|325.3|327|325.8|326|324.8|1722
1600269900000|2020-09-16 15:25:00|326.3|325|326|324.8|326.5|325.3|325.5|324.3|3114
1600270200000|2020-09-16 15:30:00|326.3|325|326.3|325|326.8|325.5|326|324.8|1293
1600270500000|2020-09-16 15:35:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|473
1600270800000|2020-09-16 15:40:00|326.3|325|326.5|325|326.5|325.3|326.3|325|567
1600271100000|2020-09-16 15:45:00|326.3|325.3|326.5|325.3|326.8|325.5|326.3|325|502
1600271400000|2020-09-16 15:50:00|326.3|325|326.5|325.3|326.5|325.3|326.3|325|392
1600271700000|2020-09-16 15:55:00|||||||||115
1600272000000|2020-09-16 16:00:00|326.8|325.5|327.8|326.5|328|326.8|326.8|325.5|550
1600272300000|2020-09-16 16:05:00|327.5|326.3|327.8|326.5|328|326.5|327.5|326.3|226
1600272600000|2020-09-16 16:10:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|240
1600272900000|2020-09-16 16:15:00|327.3|326|327.5|326.3|327.5|326.3|327.3|326|292
1600273200000|2020-09-16 16:20:00|327.3|326|327.8|326.5|327.8|326.5|327.3|326|153
1600273500000|2020-09-16 16:25:00|327.5|326.3|327.5|326.3|327.8|326.5|327.3|326|122
1600273800000|2020-09-16 16:30:00|327.3|326|327.3|326|327.5|326.3|327|325.8|393
1600274100000|2020-09-16 16:35:00|327.5|325.8|327.3|326|327.5|326|327|325.8|61
1600274400000|2020-09-16 16:40:00|327|325.8|327.3|326|327.3|326|327|325.8|51
1600274700000|2020-09-16 16:45:00|327.5|326.3|327.3|326|327.8|326.3|327.3|326|197
1600275000000|2020-09-16 16:50:00|327|325.8|327.8|326.5|327.8|326.5|327|325.8|220
1600275300000|2020-09-16 16:55:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326|558
1600275600000|2020-09-16 17:00:00|327.8|326.5|327|325.8|327.8|326.5|327|325.8|285
1600275900000|2020-09-16 17:05:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|46
1600276200000|2020-09-16 17:10:00|326.5|325.3|326.8|325.5|326.8|325.5|326.5|325.3|107
1600276500000|2020-09-16 17:15:00|326.5|325.3|327|325.8|327|325.8|326.5|325.3|85
1600276800000|2020-09-16 17:20:00|326.8|325.5|326.5|325.3|327|325.8|326.5|325.3|285
1600277100000|2020-09-16 17:25:00|326.3|325|326.3|325|326.5|325.3|326.3|325|218
1600277400000|2020-09-16 17:30:00|326.5|325.3|327.3|326|327.3|326|326.3|325|163
1600277700000|2020-09-16 17:35:00|327|325.8|327.3|326|327.3|326|327|325.8|273
1600278000000|2020-09-16 17:40:00|327.5|325.8|327.3|326|327.5|326.3|327.3|325.8|84
1600278300000|2020-09-16 17:45:00|327.5|326.3|327|325.8|327.5|326.3|327|325.8|152
1600278600000|2020-09-16 17:50:00|327.3|326|327|325.8|327.3|326|327|325.8|79
1600278900000|2020-09-16 17:55:00|327.3|326|327.3|326|327.3|326|327|325.8|98
1600279200000|2020-09-16 18:00:00|327.5|326.3|327.5|326.3|327.8|326.5|327.3|326|818
1600279500000|2020-09-16 18:05:00|327.8|326.5|328.8|327.5|328.8|327.5|327.5|326.3|1011
1600279800000|2020-09-16 18:10:00|329|327.8|328|326.8|329|327.8|328|326.8|744
1600280100000|2020-09-16 18:15:00|328.3|327|327.8|326.5|328.3|327|327.5|326.3|291
1600280400000|2020-09-16 18:20:00|327.5|326.3|328.3|327|328.5|327.3|327.5|326.3|622
1600280700000|2020-09-16 18:25:00|328.5|327.3|328|326.5|328.5|327.3|327.5|326.3|921
1600281000000|2020-09-16 18:30:00|327.8|326.8|328|326.8|328.3|326.8|327.5|326.3|243
1600281300000|2020-09-16 18:35:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|112
1600281600000|2020-09-16 18:40:00|328|326.8|327.5|326.3|328|326.8|327.5|326.3|90
1600281900000|2020-09-16 18:45:00|327.3|326|327.3|326|327.3|326|327.3|326|37
1600282200000|2020-09-16 18:50:00|327|325.8|327.3|326|327.3|326|327|325.8|52
1600282500000|2020-09-16 18:55:00|327.5|326.3|327.5|326.3|327.5|326.3|327.3|326|57
1600282800000|2020-09-16 19:00:00|327.8|326.5|327.8|326.5|327.8|326.5|327.8|326.5|45
1600283100000|2020-09-16 19:05:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|24
1600283400000|2020-09-16 19:10:00|327.5|326.3|328|326.8|328.3|327|327.5|326.3|96
1600283700000|2020-09-16 19:15:00|328.3|326.5|328.3|327|328.5|327|328|326.5|71
1600284000000|2020-09-16 19:20:00|||||||||93
1600284300000|2020-09-16 19:25:00|328.5|327.3|328.5|327.3|328.5|327.3|328.5|327.3|14
1600284600000|2020-09-16 19:30:00|328.3|327|328.3|326.8|328.3|327|328|326.8|121
1600284900000|2020-09-16 19:35:00|328|327|328|326.8|328|327|328|326.5|45
1600285200000|2020-09-16 19:40:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|52
1600285500000|2020-09-16 19:45:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|18
1600285800000|2020-09-16 19:50:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|33
1600286100000|2020-09-16 19:55:00|328|326.8|328.3|326.8|328.3|326.8|327.8|326.5|12
1600286400000|2020-09-16 20:00:00|328|327|328.3|326.8|328.3|327|328|326.8|65
1600286700000|2020-09-16 20:05:00|328|327|328.3|327|328.3|327|328|326.8|14
1600287000000|2020-09-16 20:10:00|328.5|327.3|328.5|327|328.5|327.3|328.3|327|27
1600287300000|2020-09-16 20:15:00|328.3|327.3|328.5|327.3|328.5|327.3|328.3|327|74
1600287600000|2020-09-16 20:20:00|328.8|327.5|328.3|327|328.8|327.5|328.3|327|82
1600287900000|2020-09-16 20:25:00|328.5|326.8|328|326.8|328.5|326.8|328|326.8|18
1600288200000|2020-09-16 20:30:00||326.5||326.8||326.8||326.5|15
1600288500000|2020-09-16 20:35:00|328.3||328||328.3||328||8
1600288800000|2020-09-16 20:40:00|328.3|327|328.3|327|328.3|327|328|326.8|24
1600289100000|2020-09-16 20:45:00|328|326.8|328.3|327|328.5|327.3|328|326.8|46
1600289400000|2020-09-16 20:50:00|328.5|326.8|327.5|326.3|328.5|327|327.5|326.3|35
1600289700000|2020-09-16 20:55:00|327.8|326.5|327.8|326.5|327.8|326.5|327.5|326.3|42
1600290000000|2020-09-16 21:00:00|||||||||13
1600290300000|2020-09-16 21:05:00|328||328||328||328||1
1600290900000|2020-09-16 21:15:00|327.8||328||328||327.8||15
1600291800000|2020-09-16 21:30:00||326.8||326.5||326.8||326.5|0
1600292100000|2020-09-16 21:35:00|328.5|327|328.8|326.8|328.8|327|328.5|326.8|11
1600293000000|2020-09-16 21:50:00|329||329||329||329||0
1600304400000|2020-09-17 01:00:00|326.8|325.3|326.8|325.5|326.8|325.5|326.5|325.3|9
1600304700000|2020-09-17 01:05:00|327|325.8|327|325.8|327.3|326|327|325.8|4
1600305000000|2020-09-17 01:10:00|327.3|326|327|325.8|327.3|326|327|325.8|4
1600305300000|2020-09-17 01:15:00|327.3|326|327.5|326.3|327.5|326.3|327|325.8|4
1600305600000|2020-09-17 01:20:00|327.8|326.5|327.8|326.5|328|326.8|327.5|326|21
1600305900000|2020-09-17 01:25:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|23
1600306200000|2020-09-17 01:30:00|328|326.8|327.5|326.3|328|326.8|327.5|326.3|17
1600306500000|2020-09-17 01:35:00|327.3|326|327|325.8|327.5|326.3|327|325.8|14
1600306800000|2020-09-17 01:40:00|327.3|326|327|325.5|327.3|326|326.8|325.5|6
1600307100000|2020-09-17 01:45:00|326.8|325.8|326.5|325|327|325.8|326.3|325|2
1600307400000|2020-09-17 01:50:00|326.3|324.8|326|324.5|326.3|324.8|325.8|324.5|22
1600307700000|2020-09-17 01:55:00|325.8|324.3|325.5|324.3|325.8|324.5|325|323.8|92
1600308000000|2020-09-17 02:00:00|325.8|324|325.3|323.8|325.8|324.3|325|323.8|20
1600308300000|2020-09-17 02:05:00|325|324|325|323.8|325.3|324|325|323.8|38
1600308600000|2020-09-17 02:10:00|325.3|324|325.3|324|325.5|324|325|323.8|3
1600308900000|2020-09-17 02:15:00|325.5|324.3|325.3|324|325.5|324.3|325.3|324|0
1600309200000|2020-09-17 02:20:00|325.5||325.3||325.5||325.3||2
1600309500000|2020-09-17 02:25:00|325.5||325.3||325.5||325.3||0
1600309800000|2020-09-17 02:30:00|325.5|324.3|326|324.8|326.3|325|325.3|324.3|112
1600310100000|2020-09-17 02:35:00|326.3|325|326.3|325|326.5|325|326|324.8|26
1600310400000|2020-09-17 02:40:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|2
1600310700000|2020-09-17 02:45:00|326|324.8|326|324.8|326.3|325|326|324.5|22
1600311000000|2020-09-17 02:50:00|326.3|325|325.8|324.5|326.3|325|325.8|324.5|39
1600311300000|2020-09-17 02:55:00|326|324.8|325.5|324.3|326|324.8|325.5|324.3|49
1600311600000|2020-09-17 03:00:00|325.8|324.5|325.5|324.3|325.8|324.5|325.3|324|52
1600311900000|2020-09-17 03:05:00|325.3|324|325|323.8|325.5|324.3|325|323.8|23
1600312200000|2020-09-17 03:10:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|37
1600312500000|2020-09-17 03:15:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|32
1600312800000|2020-09-17 03:20:00|324|322.8|324.3|323|324.8|323.3|323.8|322.5|41
1600313100000|2020-09-17 03:25:00|324.5|323.3|324|322.5|324.5|323.3|323.8|322.5|99
1600313400000|2020-09-17 03:30:00|323.8|322.8|324.3|323|324.5|323.3|323.8|322.5|36
1600313700000|2020-09-17 03:35:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|0
1600314000000|2020-09-17 03:40:00|324.8|323.5|325|323.5|325|323.8|324.5|323.3|6
1600314300000|2020-09-17 03:45:00|324.8|323.8|324.8|323.5|325|323.8|324.8|323.5|2
1600314600000|2020-09-17 03:50:00|324.5|323.3|324.8|323.5|324.8|323.5|324.5|323.3|2
1600314900000|2020-09-17 03:55:00|324.5|323.3|324.5|323.3|324.8|323.5|324.5|323.3|3
1600315200000|2020-09-17 04:00:00|324.8|323.5|324.5|323.3|324.8|323.5|324.5|323.3|9
1600315500000|2020-09-17 04:05:00|324.3|323|324.5|323|324.5|323.3|324.3|323|5
1600315800000|2020-09-17 04:10:00|324.3||324.3||324.5||324.3||0
1600316100000|2020-09-17 04:15:00|324|322.8|324.3|322.8|324.3|323|324|322.8|3
1600316400000|2020-09-17 04:20:00|324|323|324.3|323|324.3|323|324|322.8|13
1600317000000|2020-09-17 04:30:00||322.8||323||323||322.8|2
1600317300000|2020-09-17 04:35:00|324|322.8|323.5|322.3|324.3|323|323.5|322.3|58
1600317600000|2020-09-17 04:40:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322.3|18
1600317900000|2020-09-17 04:45:00|323.8|322.5|323.8|322.5|323.8|322.5|323.5|322.3|0
1600318200000|2020-09-17 04:50:00|323.5|322.3|323.3|322|323.5|322.5|323.3|321.8|962
1600318500000|2020-09-17 04:55:00|323|321.8|323.3|321.8|323.3|322|323|321.8|9
1600318800000|2020-09-17 05:00:00|323|322|323.3|322|323.3|322|323|321.8|7
1600319100000|2020-09-17 05:05:00|||||||||1
1600319400000|2020-09-17 05:10:00|323|321.8|323.8|322.3|323.8|322.5|323|321.8|12
1600319700000|2020-09-17 05:15:00|323.5|322.5|323.5|322.3|323.8|322.5|323.5|322.3|3
1600320000000|2020-09-17 05:20:00|323.3|322|323.3|322|323.5|322.3|323.3|322|3
1600320300000|2020-09-17 05:25:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|5
1600320600000|2020-09-17 05:30:00|323.3|322|323.8|322.3|323.8|322.3|323.3|322|4
1600320900000|2020-09-17 05:35:00|323.5|322.5|324|322.8|324|322.8|323.5|322.5|19
1600321200000|2020-09-17 05:40:00|324.3|323|324.3|323|324.5|323.3|324|322.8|18
1600321500000|2020-09-17 05:45:00|324.5|322.8|324.5|323.3|324.5|323.3|324.5|322.8|13
1600321800000|2020-09-17 05:50:00|324.3|323|324.3|323|324.8|323.5|324|322.8|52
1600322100000|2020-09-17 05:55:00|324|322.8|323.8|322.5|324|322.8|323.8|322.5|22
1600322400000|2020-09-17 06:00:00|323.5|322.3|323.3|322|323.5|322.3|323.3|322|17
1600322700000|2020-09-17 06:05:00|323|321.8|323|321.8|323.3|322|323|321.8|53
1600323000000|2020-09-17 06:10:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.5|50
1600323300000|2020-09-17 06:15:00|322.5|321.3|322.5|321|322.5|321.3|322.3|321|53
1600323600000|2020-09-17 06:20:00|322.3|321.3|322.3|321|322.5|321.3|322.3|321|25
1600323900000|2020-09-17 06:25:00|322|320.8|322|320.8|322.3|321|322|320.8|62
1600324200000|2020-09-17 06:30:00|322.3|321|322.5|321.3|322.8|321.5|322.3|321|155
1600324500000|2020-09-17 06:35:00|322.3|321|322.3|321|322.3|321|322.3|321|69
1600324800000|2020-09-17 06:40:00|322|320.8|322|320.8|322.3|321|322|320.8|34
1600325100000|2020-09-17 06:45:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|110
1600325400000|2020-09-17 06:50:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|102
1600325700000|2020-09-17 06:55:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|2307
1600326000000|2020-09-17 07:00:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|135
1600326300000|2020-09-17 07:05:00|322.5|321.3|323|321.8|323|321.8|322.3|321|224
1600326600000|2020-09-17 07:10:00|322.8|321.5|323.5|322.3|323.5|322.3|322.8|321.5|49
1600326900000|2020-09-17 07:15:00|323.8|322.5|324|322.8|324|322.8|323.3|322|104
1600327200000|2020-09-17 07:20:00|323.8|322.5|323.3|322|323.8|322.5|323|321.8|266
1600327500000|2020-09-17 07:25:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|194
1600327800000|2020-09-17 07:30:00|323.3|322|324.5|323.3|324.8|323.5|323.3|322|507
1600328100000|2020-09-17 07:35:00|324.8|323.5|324.5|323.3|324.8|323.5|324.5|323.3|159
1600328400000|2020-09-17 07:40:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|54
1600328700000|2020-09-17 07:45:00|325|323.8|324.8|323.5|325.3|324|324.8|323.5|135
1600329000000|2020-09-17 07:50:00|325|323.8|325|323.8|325|323.8|324.5|323.3|85
1600329300000|2020-09-17 07:55:00|324.8|323.5|323.8|322.5|324.8|323.8|323.5|322.3|460
1600329600000|2020-09-17 08:00:00|324|322.8|324|322.8|324.8|323.5|324|322.8|551
1600329900000|2020-09-17 08:05:00|324.3|323|325|323.8|325|323.8|324.3|323|463
1600330200000|2020-09-17 08:10:00|325.3|324|324.5|323.3|325.3|324|324.5|323.3|522
1600330500000|2020-09-17 08:15:00|324.8|323|324.3|323|324.8|323.5|324.3|323|761
1600330800000|2020-09-17 08:20:00|324.5|323.3|325.3|324|325.3|324|324|322.8|559
1600331100000|2020-09-17 08:25:00|325|323.8|325.8|324.5|325.8|324.5|325|323.8|950
1600331400000|2020-09-17 08:30:00|326|324.8|325|323.8|326|324.8|324.8|323.5|1376
1600331700000|2020-09-17 08:35:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|318
1600332000000|2020-09-17 08:40:00|325|323.8|325.3|324|325.3|324|324.8|323.5|178
1600332300000|2020-09-17 08:45:00|325.5|324.3|324.8|323.5|325.5|324.3|324.5|323.3|232
1600332600000|2020-09-17 08:50:00|325|323.8|325.3|324|325.3|324|325|323.8|140
1600332900000|2020-09-17 08:55:00|325|323.8|324.8|323.5|325.3|324|324.8|323.5|69
1600333200000|2020-09-17 09:00:00|325|323.8|325.5|324.3|325.5|324.3|325|323.8|279
1600333500000|2020-09-17 09:05:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|216
1600333800000|2020-09-17 09:10:00|326|324.8|326.5|325.3|326.5|325.3|326|324.8|381
1600334100000|2020-09-17 09:15:00|326.3|325|325.8|324.5|326.5|325.3|325.8|324.5|405
1600334400000|2020-09-17 09:20:00|326|324.8|326|324.8|326|324.8|325.5|324.3|393
1600334700000|2020-09-17 09:25:00|325.8|324.5|325.8|324.5|326.3|325|325.8|324.5|558
1600335000000|2020-09-17 09:30:00|326|324.8|326|324.8|326.3|325|325.8|324.5|601
1600335300000|2020-09-17 09:35:00|326.3|325|326.5|325.3|326.5|325.3|326|324.8|547
1600335600000|2020-09-17 09:40:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|229
1600335900000|2020-09-17 09:45:00|326.8|325.5|327.5|326.3|327.5|326.3|326.8|325.5|4210
1600336200000|2020-09-17 09:50:00|327.8|326.5|328|326.8|328.3|327|327.8|326.5|405
1600336500000|2020-09-17 09:55:00|328.3|327|328.5|327.3|328.5|327.3|328.3|327|116
1600336800000|2020-09-17 10:00:00|328.3|327|328.3|327|328.5|327.3|328|326.8|170
1600337100000|2020-09-17 10:05:00|328.5|327.3|327.8|326.5|328.5|327.3|327.8|326.5|239
1600337400000|2020-09-17 10:10:00|327.5|326.3|328.3|327|328.3|327|327.5|326.3|174
1600337700000|2020-09-17 10:15:00|328|326.8|328|326.8|328|326.8|328|326.8|107
1600338000000|2020-09-17 10:20:00|328.3|327|328.5|327.3|328.5|327.3|327.8|326.5|114
1600338300000|2020-09-17 10:25:00|328.3|327|328.8|327.5|328.8|327.5|328.3|327|257
1600338600000|2020-09-17 10:30:00|329|327.8|329|327.8|329.3|328|329|327.8|540
1600338900000|2020-09-17 10:35:00|328.8|327.5|329.5|328.3|329.5|328.3|328.8|327.5|410
1600339200000|2020-09-17 10:40:00|329.8|328.5|329.5|328.3|329.8|328.5|329.5|328.3|393
1600339500000|2020-09-17 10:45:00|329.3|328|329.3|328|329.5|328.3|329.3|328|201
1600339800000|2020-09-17 10:50:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|311
1600340100000|2020-09-17 10:55:00|330|328.8|330|328.8|330.3|329|329.5|328.3|973
1600340400000|2020-09-17 11:00:00|329.8|328.5|330.3|329|330.5|329.3|329.8|328.5|368
1600340700000|2020-09-17 11:05:00|330.5|328.8|330.8|329.5|330.8|329.5|330.5|328.8|286
1600341000000|2020-09-17 11:10:00|331.3|330|331.8|330.5|331.8|330.5|331.3|329.8|3777
1600341300000|2020-09-17 11:15:00|332|330.8|333.3|332|333.5|332.3|332|330.8|977
1600341600000|2020-09-17 11:20:00|333.5|332.3|332.8|331.5|333.5|332.3|332.8|331.5|1434
1600341900000|2020-09-17 11:25:00|333|331.8|332|330.8|333|331.8|331.8|330.5|251
1600342200000|2020-09-17 11:30:00|332.3|331|332.3|331|333|331.8|332.3|331|717
1600342500000|2020-09-17 11:35:00|332|330.8|332.3|331|332.5|331.3|332|330.8|645
1600342800000|2020-09-17 11:40:00|332.5|331.3|332.8|331.3|332.8|331.5|332.5|331.3|111
1600343100000|2020-09-17 11:45:00|332.5|331.5|332.8|331.5|333|331.8|332.5|331.3|375
1600343400000|2020-09-17 11:50:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|136
1600343700000|2020-09-17 11:55:00|332.3|331|332|330.8|332.3|331|331.8|330.5|770
1600344000000|2020-09-17 12:00:00|332.3|331|331.3|330|332.3|331|331.3|330|255
1600344300000|2020-09-17 12:05:00|331|329.8|330.8|329.5|331.5|330.3|330.5|329.3|308
1600344600000|2020-09-17 12:10:00|331|329.8|330.8|329.5|331|329.8|330.8|329.5|338
1600344900000|2020-09-17 12:15:00|330.5|329.3|330|328.8|330.5|329.3|330|328.8|385
1600345200000|2020-09-17 12:20:00|329.8|328.5|330.3|329|330.3|329|329.5|328.3|340
1600345500000|2020-09-17 12:25:00|330|328.8|330.3|329|330.3|329|330|328.8|221
1600345800000|2020-09-17 12:30:00|330|328.8|329.5|328.3|330|328.8|329.5|328.3|189
1600346100000|2020-09-17 12:35:00|329.8|328.5|330.5|329.3|330.5|329.3|329.5|328.3|249
1600346400000|2020-09-17 12:40:00|330.8|329.5|330.3|329|330.8|329.5|330|328.8|495
1600346700000|2020-09-17 12:45:00|330|328.8|330|328.8|330|328.8|329.8|328.5|124
1600347000000|2020-09-17 12:50:00|329.8|328.5|329.8|328.5|330|328.8|329.8|328.5|266
1600347300000|2020-09-17 12:55:00|329.5|328.3|329.3|328|329.5|328.3|329|327.8|237
1600347600000|2020-09-17 13:00:00|329.5|328.3|330|328.8|330.8|329.5|329.3|328|405
1600347900000|2020-09-17 13:05:00|329.8|328.5|329.5|328.3|329.8|328.5|329|327.5|307
1600348200000|2020-09-17 13:10:00|329.8|328.5|329.5|328.3|330|328.8|329.5|328.3|170
1600348500000|2020-09-17 13:15:00|329.3|328|330|328.8|330|328.8|329.3|328|207
1600348800000|2020-09-17 13:20:00|330.3|329|330.5|329.3|330.5|329.3|330|328.8|118
1600349100000|2020-09-17 13:25:00|330.8|329.5|330.8|329.5|330.8|329.5|330.3|329|240
1600349400000|2020-09-17 13:30:00|330.5|329.3|329.8|328.5|330.5|329.3|329.5|328.3|376
1600349700000|2020-09-17 13:35:00|330|328.8|330.8|329.3|330.8|329.5|330|328.8|493
1600350000000|2020-09-17 13:40:00|330.5|329.5|330.5|329.3|330.8|329.5|330|328.8|220
1600350300000|2020-09-17 13:45:00|330.8|329.5|331.5|330.3|332|330.8|330.8|329.5|649
1600350600000|2020-09-17 13:50:00|331.8|330.5|332|330.8|332.5|331.3|331.5|330.3|487
1600350900000|2020-09-17 13:55:00|332.3|331|333|331.8|333.3|332|332.3|331|250
1600351200000|2020-09-17 14:00:00|333.3|332|335.8|334.5|336|334.8|333.3|332|2248
1600351500000|2020-09-17 14:05:00|336|334.8|337.3|336|337.8|336.5|336|334.8|1177
1600351800000|2020-09-17 14:10:00|337|335.8|338|336.8|338.3|337|336.8|335.5|1002
1600352100000|2020-09-17 14:15:00|337.8|336.5|338.8|337.5|338.8|337.5|337.8|336.5|2111
1600352400000|2020-09-17 14:20:00|338.5|337.3|337|335.8|339.5|338.3|336.8|335.5|1327
1600352700000|2020-09-17 14:25:00|337.3|336|338|336.8|338.5|337.3|336.5|335.3|887
1600353000000|2020-09-17 14:30:00|338.3|337|339|337.8|339|337.8|338|336.8|695
1600353300000|2020-09-17 14:35:00|339.3|338|339|337.8|339.3|338|338.3|337|590
1600353600000|2020-09-17 14:40:00|338.8|337.5|339.3|338|339.8|338.5|338.8|337.5|609
1600353900000|2020-09-17 14:45:00|339.5|338.3|339|337.8|340|338.8|338.8|337.5|879
1600354200000|2020-09-17 14:50:00|339.3|338|339|337.8|339.8|338.5|338.8|337.5|681
1600354500000|2020-09-17 14:55:00|338.8|337.5|338.5|337.3|339.5|338.3|338.5|337.3|1062
1600354800000|2020-09-17 15:00:00|338.8|337.5|339.3|338|339.5|338|338.5|337|731
1600355100000|2020-09-17 15:05:00|339.5|338.3|340|338.8|340|338.8|339.5|338.3|965
1600355400000|2020-09-17 15:10:00|339.8|338.5|341.8|340.5|341.8|340.5|339.8|338.5|945
1600355700000|2020-09-17 15:15:00|341.5|340.3|340.5|339.3|341.8|340.5|340.5|339.3|1420
1600356000000|2020-09-17 15:20:00|340.8|339.5|341.3|339.8|341.5|340.3|340.5|339.3|786
1600356300000|2020-09-17 15:25:00|341|340|340.5|339.3|341.3|340|340.3|339|1696
1600356600000|2020-09-17 15:30:00|340.8|339.5|341.5|340.3|341.5|340.3|340.5|339.3|1497
1600356900000|2020-09-17 15:35:00|341.3|340|339.8|338.5|341.3|340|339.8|338.5|1974
1600357200000|2020-09-17 15:40:00|340.3|339|341.3|340|341.3|340|340.3|339|642
1600357500000|2020-09-17 15:45:00|341.5|340.3|340.8|339.5|341.5|340.3|340.5|339.3|677
1600357800000|2020-09-17 15:50:00|341|339.8|340.5|339.3|341|339.8|340.3|339|510
1600358100000|2020-09-17 15:55:00|340.3|339|340.8|339.5|341|339.8|340.3|339|236
1600358400000|2020-09-17 16:00:00|341|339.8|341.3|340|341.3|340|341|339.8|360
1600358700000|2020-09-17 16:05:00|341.5|340.3|341|339.8|341.5|340.3|340.8|339.5|558
1600359000000|2020-09-17 16:10:00|340.8|339.5|340.3|339|340.8|339.5|340|338.8|657
1600359300000|2020-09-17 16:15:00|340.5|339.3|339.8|338.5|340.8|339.5|339.5|338.3|369
1600359600000|2020-09-17 16:20:00|340|338.8|339.8|338.5|340|338.8|339.5|338.3|456
1600359900000|2020-09-17 16:25:00|339.5|338.3|340.3|339|340.3|339|339.5|338.3|149
1600360200000|2020-09-17 16:30:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|243
1600360500000|2020-09-17 16:35:00|340.3|339|340.5|339.3|340.8|339.5|340.3|339|955
1600360800000|2020-09-17 16:40:00|340.8|339.5|341|339.8|341|339.8|340.5|339.3|540
1600361100000|2020-09-17 16:45:00|340.8|339.5|341|339.8|341|339.8|340.8|339.5|65
1600361400000|2020-09-17 16:50:00|340.8|339.5|341|339.8|341.3|340|340.8|339.5|152
1600361700000|2020-09-17 16:55:00|341.3|340|341.3|340|341.3|340|341|339.8|99
1600362000000|2020-09-17 17:00:00|341.5|340.3|341.5|340.3|341.5|340.3|341.5|340.3|234
1600362300000|2020-09-17 17:05:00|341.8|340.5|342.3|341|342.3|341|341.8|340.5|1209
1600362600000|2020-09-17 17:10:00|342|340.8|341.8|340.5|342|340.8|341.5|340.3|69
1600362900000|2020-09-17 17:15:00|341.5|340.3|341.8|340.5|341.8|340.5|341.5|340.3|71
1600363200000|2020-09-17 17:20:00|342|340.8|341.8|340.5|342.3|341|341.8|340.5|168
1600363500000|2020-09-17 17:25:00|342|340.8|341.8|340.5|342.3|341|341.8|340.5|116
1600363800000|2020-09-17 17:30:00|342|340.8|342|340.8|342|340.8|341.8|340.5|16
1600364100000|2020-09-17 17:35:00|342.3|341|342|340.8|342.3|341|342|340.8|57
1600364400000|2020-09-17 17:40:00|342.3|341|342.3|341|342.3|341|342|340.8|81
1600364700000|2020-09-17 17:45:00|342|340.8|341.8|340.5|342|340.8|341.5|340.3|100
1600365000000|2020-09-17 17:50:00|341.5|340.3|341.8|340.5|341.8|340.5|341.3|340|152
1600365300000|2020-09-17 17:55:00|342|340.8|341.5|340.3|342|340.8|341.5|340.3|279
1600365600000|2020-09-17 18:00:00|341.8|340.5|341.8|340.5|341.8|340.5|341.3|340|162
1600365900000|2020-09-17 18:05:00|342|340.3|341.5|340.3|342|340.5|341.3|340|149
1600366200000|2020-09-17 18:10:00|341.8|340.5|342|340.8|342|340.8|341.5|340.3|181
1600366500000|2020-09-17 18:15:00|341.8|340.5|342|340.8|342.3|341|341.8|340.5|205
1600366800000|2020-09-17 18:20:00|341.8|340.5|341.3|340|342|340.5|341.3|340|555
1600367100000|2020-09-17 18:25:00|341|339.8|341.5|340|341.5|340.3|341|339.8|599
1600367400000|2020-09-17 18:30:00|341.3|340.3|341.8|340.5|341.8|340.5|341.3|340|211
1600367700000|2020-09-17 18:35:00|341.5|340.3|341.5|340.3|341.5|340.3|341.5|340.3|60
1600368000000|2020-09-17 18:40:00|341.3|340|341|339.8|341.5|340.3|341|339.8|41
1600368300000|2020-09-17 18:45:00|341.3|340|341.3|340|341.5|340.3|341|339.8|28
1600368600000|2020-09-17 18:50:00|341.5|339.8|340.8|339.5|341.5|340|340.8|339.5|73
1600368900000|2020-09-17 18:55:00|341|339.8|341|339.8|341.3|340|340.8|339.8|31
1600369200000|2020-09-17 19:00:00|340.8|339.5|340.8|339.5|341|339.8|340.8|339.5|39
1600369500000|2020-09-17 19:05:00|340.5|339.3|340.8|339.5|341|339.8|340.5|339.3|60
1600369800000|2020-09-17 19:10:00|341|339.8|341.3|340|341.3|340|341|339.8|5
1600370100000|2020-09-17 19:15:00|341.5|340.3|341.5|340.3|341.5|340.3|341.5|340.3|41
1600370400000|2020-09-17 19:20:00|341.8|340.5|341.5|340.3|341.8|340.5|341.5|340.3|84
1600370700000|2020-09-17 19:25:00|||||||||5
1600371000000|2020-09-17 19:30:00|341.8|340.5|341.8|340.5|341.8|340.5|341.5|340.3|41
1600371300000|2020-09-17 19:35:00|341.5|340.3|341.5|340.3|341.5|340.3|341.5|340.3|37
1600371600000|2020-09-17 19:40:00|341.8|340.5|341.3|340|341.8|340.5|341|339.8|55
1600371900000|2020-09-17 19:45:00|341|339.8|341.3|340|341.3|340|341|339.8|14
1600372200000|2020-09-17 19:50:00|341|339.8|341.3|340|341.3|340|341|339.8|5
1600372500000|2020-09-17 19:55:00|341|339.8|341.3|340|341.3|340|341|339.8|18
1600372800000|2020-09-17 20:00:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|12
1600373400000|2020-09-17 20:10:00|||||||||4
1600373700000|2020-09-17 20:15:00|||||||||2
1600374000000|2020-09-17 20:20:00|||||||||22
1600374300000|2020-09-17 20:25:00|341.5|340.3|341.5|340.3|341.8|340.5|341.5|340|11
1600374600000|2020-09-17 20:30:00|||||||||2
1600375200000|2020-09-17 20:40:00|||||||||3
1600375500000|2020-09-17 20:45:00|341.3|340|342.3|340.8|342.3|341|341.3|340|221
1600375800000|2020-09-17 20:50:00|342|340.5|341.5|340|342|340.8|341.5|340|27
1600376100000|2020-09-17 20:55:00|341.3|340.3|341.5|340|341.8|340.3|341.3|340|68
1600376400000|2020-09-17 21:00:00||339.5||339.3||339.5||339|0
1600377600000|2020-09-17 21:20:00|||||||||20
1600377900000|2020-09-17 21:25:00|341.3||341.3||341.3||341.3||0
1600378800000|2020-09-17 21:40:00|341.5||341.5||341.5||341.5||0
1600379700000|2020-09-17 21:55:00|||||||||1
1600390800000|2020-09-18 01:00:00|340.3|338.8|341.3|339.8|341.5|340|340|338.8|15
1600391100000|2020-09-18 01:05:00|341.5|340|340.8|339.5|341.5|340|340.8|339.5|4
1600391400000|2020-09-18 01:10:00|341|339.8|340.8|339.5|341|339.8|340.8|339.3|1
1600391700000|2020-09-18 01:15:00|341|339.8|340.8|339.5|341|339.8|340.5|339.3|77
1600392000000|2020-09-18 01:20:00|340.5|339.3|340.5|339.3|340.8|339.5|340.5|339.3|12
1600392300000|2020-09-18 01:25:00|340.8|339.5|340.5|339.3|340.8|339.5|340.5|339|12
1600392600000|2020-09-18 01:30:00|340.8|339|339.8|338.5|340.8|339.3|339.5|338.3|61
1600392900000|2020-09-18 01:35:00|340|338.8|339.8|338.5|340|338.8|339.5|338.3|86
1600393200000|2020-09-18 01:40:00|339.5|338.3|340|338.8|340.3|338.8|339.5|338.3|63
1600393500000|2020-09-18 01:45:00|340.3|339|340.3|339|340.3|339|340|338.8|1
1600393800000|2020-09-18 01:50:00|340.5|339.3|341|339.8|341|339.8|340.3|339|8
1600394100000|2020-09-18 01:55:00|341.3|340|341.3|340|341.3|340|341|339.8|10
1600394400000|2020-09-18 02:00:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|6
1600394700000|2020-09-18 02:05:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|33
1600395000000|2020-09-18 02:10:00|341|339.8|341.3|340|341.3|340|341|339.8|53
1600395300000|2020-09-18 02:15:00|341.5||341.3||341.5||341.3||1
1600395600000|2020-09-18 02:20:00|341.5||341.3||341.5||341.3||0
1600395900000|2020-09-18 02:25:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|4
1600396200000|2020-09-18 02:30:00|341.5|340.3|341.5|340.3|341.8|340.5|341.5|340|7
1600396500000|2020-09-18 02:35:00|341.3|340|341.5|340.3|341.5|340.3|341.3|340|1
1600396800000|2020-09-18 02:40:00|341.3|340|341.5|340.3|341.5|340.3|341.3|340|15
1600397100000|2020-09-18 02:45:00|341.3|340|341.3|340|341.5|340|341.3|340|212
1600397400000|2020-09-18 02:50:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|290
1600397700000|2020-09-18 02:55:00|341.5|340.3|341.8|340.5|341.8|340.5|341.5|340.3|38
1600398000000|2020-09-18 03:00:00|342|340.8|342|340.8|342|340.8|341.8|340.5|7
1600398300000|2020-09-18 03:05:00|342.3|341|342.3|341|342.3|341|342|340.8|4
1600398600000|2020-09-18 03:10:00|342.5||342.3||342.5||342.3||7
1600398900000|2020-09-18 03:15:00|342|340.8|342.3|341|342.3|341|342|340.8|34
1600399200000|2020-09-18 03:20:00|||||||||2
1600399500000|2020-09-18 03:25:00|342.5|341.3|343|341.8|343.3|342|342.5|341.3|238
1600399800000|2020-09-18 03:30:00|343.3|342|342.8|341.5|343.3|342|342.8|341.5|157
1600400400000|2020-09-18 03:40:00|343||342.8||343||342.8||2
1600400700000|2020-09-18 03:45:00|||||||||1
1600401000000|2020-09-18 03:50:00|||||||||3
1600401300000|2020-09-18 03:55:00|||||||||3
1600401600000|2020-09-18 04:00:00|342.5|341.3|342.8|341.5|342.8|341.5|342.5|341.3|23
1600401900000|2020-09-18 04:05:00|||||||||12
1600402200000|2020-09-18 04:10:00|343|341.8|343|341.8|343|341.8|343|341.8|8
1600402500000|2020-09-18 04:15:00||341.5||341.8||341.8||341.5|3
1600402800000|2020-09-18 04:20:00|343.3|342|343.3|342|343.5|342.3|343.3|342|28
1600403100000|2020-09-18 04:25:00|343|341.8|343.3|342|343.3|342|343|341.8|2
1600403400000|2020-09-18 04:30:00|343|341.8|343.3|342|343.3|342|343|341.8|7
1600403700000|2020-09-18 04:35:00|343|341.8|343.3|342|343.3|342|343|341.8|1
1600404000000|2020-09-18 04:40:00|||||||||20
1600404300000|2020-09-18 04:45:00|343.5|342.3|343.3|342|343.5|342.3|343.3|342|19
1600404600000|2020-09-18 04:50:00|343.5|342.3|343.5|342.3|343.5|342.3|343.3|342|13
1600404900000|2020-09-18 04:55:00|343.3|342|343.5|342|343.5|342.3|343.3|342|15
1600405200000|2020-09-18 05:00:00|343.3|342.3|343.3|342|343.5|342.3|343.3|342|0
1600405500000|2020-09-18 05:05:00|343.5|342.3|343.3|341.8|343.5|342.3|343|341.8|57
1600405800000|2020-09-18 05:10:00|343|342|343.3|341.8|343.3|342|343|341.8|3
1600406100000|2020-09-18 05:15:00|343|342|343.3|341.8|343.3|342|343|341.8|40
1600406400000|2020-09-18 05:20:00|343|342|343.3|342|343.3|342|343|341.8|1
1600406700000|2020-09-18 05:25:00|343.5|342.3|343.5|342.3|343.5|342.3|343.3|342|4
1600407000000|2020-09-18 05:30:00|343.8|342|343.5|342.3|343.8|342.5|343.5|342|21
1600407300000|2020-09-18 05:35:00|343.8|342|343.3|342|343.8|342.3|343.3|342|4
1600407600000|2020-09-18 05:40:00|343.5||343.3||343.5||343.3||0
1600407900000|2020-09-18 05:45:00|343.5|342.3|343.3|342|343.5|342.3|343.3|342|0
1600408200000|2020-09-18 05:50:00|343|341.8|342.5|341.3|343.3|342|342.5|341|204
1600408500000|2020-09-18 05:55:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|44
1600408800000|2020-09-18 06:00:00|343.3|342|343.3|341.8|343.3|342|343|341.8|60
1600409100000|2020-09-18 06:05:00|343|342|343.3|342|343.3|342|343|341.8|29
1600409400000|2020-09-18 06:10:00|343.5|342.3|343.3|342|343.5|342.3|343.3|342|21
1600409700000|2020-09-18 06:15:00|343|341.8|343|341.8|343|341.8|343|341.8|130
1600410000000|2020-09-18 06:20:00|343.3|342|343.3|342|343.3|342|343|341.8|31
1600410300000|2020-09-18 06:25:00|343.5|342.3|343|341.8|343.8|342.5|343|341.8|101
1600410600000|2020-09-18 06:30:00|342.8|341.5|343|341.8|343|341.8|342.3|341|162
1600410900000|2020-09-18 06:35:00|343.3|342|343.5|342.3|343.5|342.3|343|341.8|50
1600411200000|2020-09-18 06:40:00|||||||||18
1600411500000|2020-09-18 06:45:00|343.3|342|344.3|343|344.3|343|343.3|342|371
1600411800000|2020-09-18 06:50:00|344|342.8|344|342.8|344.3|343|344|342.8|464
1600412100000|2020-09-18 06:55:00|344.3|343|344.3|343|344.3|343|344|342.8|73
1600412400000|2020-09-18 07:00:00|344.5|343.3|344.3|343|344.8|343.5|344.3|343|548
1600412700000|2020-09-18 07:05:00|344.5|343.3|344.5|343.3|344.8|343.5|344.5|343.3|1114
1600413000000|2020-09-18 07:10:00|344.8|343.5|344.5|343.3|345|343.8|344.5|343.3|157
1600413300000|2020-09-18 07:15:00|344.8|343.5|344.8|343.5|344.8|343.5|344.5|343.3|109
1600413600000|2020-09-18 07:20:00|345|343.8|345.3|344|345.3|344|345|343.8|198
1600413900000|2020-09-18 07:25:00|||||||||235
1600414200000|2020-09-18 07:30:00|344.8|343.5|344|342.8|344.8|343.5|343.8|342.5|649
1600414500000|2020-09-18 07:35:00|343.8|342.5|343.3|342|344|342.8|343.3|342|540
1600414800000|2020-09-18 07:40:00|343|341.8|342.8|341.5|343.3|342|342.5|341.3|519
1600415100000|2020-09-18 07:45:00|343|341.8|343.3|342|343.3|342|342.8|341.5|320
1600415400000|2020-09-18 07:50:00|343|341.8|343|341.8|343.3|342|343|341.8|116
1600415700000|2020-09-18 07:55:00|342.8|341.5|342|340.8|342.8|341.5|342|340.8|203
1600416000000|2020-09-18 08:00:00|341.8|340.5|342.3|341|342.5|341.3|341.8|340.5|165
1600416300000|2020-09-18 08:05:00|342|340.8|341.5|340.3|342|340.8|341.5|340.3|258
1600416600000|2020-09-18 08:10:00|341.3|340|341.8|340.5|341.8|340.5|341|339.8|554
1600416900000|2020-09-18 08:15:00|341.5|340.3|341.8|340.5|341.8|340.5|341|339.8|390
1600417200000|2020-09-18 08:20:00|341.5|340.3|340.8|339.5|341.8|340.5|340.8|339.5|992
1600417500000|2020-09-18 08:25:00|341|339.8|340.8|339.5|341|339.8|340|338.8|919
1600417800000|2020-09-18 08:30:00|340.5|339.3|339.5|338.3|340.8|339.5|339|337.8|2222
1600418100000|2020-09-18 08:35:00|339.8|338.5|340.3|339|340.3|339|339.8|338.5|423
1600418400000|2020-09-18 08:40:00|340|338.8|340.3|339|340.3|339|340|338.8|142
1600418700000|2020-09-18 08:45:00|340|338.8|339.3|338|340|338.8|339.3|338|185
1600419000000|2020-09-18 08:50:00|339|337.8|339|337.8|339.3|338|338.8|337.5|331
1600419300000|2020-09-18 08:55:00|339.3|338|338.8|337.5|339.3|338|338.8|337.5|185
1600419600000|2020-09-18 09:00:00|339|337.8|339|337.8|339.3|338|338.5|337.3|194
1600419900000|2020-09-18 09:05:00|338.8|337.5|339|337.8|339|337.8|338.5|337.3|330
1600420200000|2020-09-18 09:10:00|338.8|337.5|339.8|338.5|339.8|338.5|338.8|337.5|333
1600420500000|2020-09-18 09:15:00|340|338.8|339.3|338|340|338.8|339.3|338|435
1600420800000|2020-09-18 09:20:00|339|337.8|339.5|338.3|339.5|338.3|339|337.8|222
1600421100000|2020-09-18 09:25:00|339.3|338|339.8|338.5|340|338.8|339.3|338|138
1600421400000|2020-09-18 09:30:00|340|338.8|340.5|339.3|340.5|339.3|340|338.8|1023
1600421700000|2020-09-18 09:35:00|340.3|339|341|339.8|341|339.8|340.3|339|172
1600422000000|2020-09-18 09:40:00|341.3|340|341.5|340.3|341.8|340.5|341.3|340|248
1600422300000|2020-09-18 09:45:00|341.3|340|341.3|340|341.3|340|341.3|340|484
1600422600000|2020-09-18 09:50:00|341.5|340.3|340.8|339.5|341.5|340.3|340.5|339.3|117
1600422900000|2020-09-18 09:55:00|341|339.8|340.8|339.5|341.3|339.8|340.8|339.5|75
1600423200000|2020-09-18 10:00:00|340.5|339.3|340.8|339.5|341|339.8|340.5|339.3|1542
1600423500000|2020-09-18 10:05:00|341|339.8|341.3|340|341.5|340.3|340.8|339.8|210
1600423800000|2020-09-18 10:10:00|341.5|340.3|341.5|340.3|342|340.8|341.3|340|793
1600424100000|2020-09-18 10:15:00|341.3|340|341.3|340|341.5|340.3|341.3|340|65
1600424400000|2020-09-18 10:20:00|341.5|340.3|341.3|340|342|340.8|341.3|340|381
1600424700000|2020-09-18 10:25:00|341.5|340.3|341.5|340.3|341.5|340.3|341.3|340|436
1600425000000|2020-09-18 10:30:00|341.3|340|342.5|341.3|342.5|341.3|341.3|340|416
1600425300000|2020-09-18 10:35:00|342.3|341|341.8|340.5|342.5|341.3|341.8|340.5|203
1600425600000|2020-09-18 10:40:00|341.5|340.3|341.3|340|341.5|340.3|341.3|340|576
1600425900000|2020-09-18 10:45:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|137
1600426200000|2020-09-18 10:50:00|341|339.8|340.8|339.5|341|339.8|340.8|339.5|24
1600426500000|2020-09-18 10:55:00|340.5|339.3|341|339.5|341|339.8|340.5|339.3|98
1600426800000|2020-09-18 11:00:00|340.8|339.8|340.5|339.3|341|339.8|340.5|339|166
1600427100000|2020-09-18 11:05:00|340.8|339.5|340.3|339|340.8|339.5|340.3|339|106
1600427400000|2020-09-18 11:10:00|340.5|339.3|340.3|339|341|339.8|340.3|339|158
1600427700000|2020-09-18 11:15:00|340|338.8|339|337.8|340.3|339|339|337.8|630
1600428000000|2020-09-18 11:20:00|338.8|337.5|338|336.8|339|337.8|337.8|336.5|387
1600428300000|2020-09-18 11:25:00|338.3|337|338.5|337.3|339|337.8|338.3|337|685
1600428600000|2020-09-18 11:30:00|338.3|337|339|337.8|339.3|338|338.3|337|796
1600428900000|2020-09-18 11:35:00|339.3|338|338.8|337.3|339.3|338|338.5|337.3|532
1600429200000|2020-09-18 11:40:00|338.5|337.5|339|337.8|339.3|338|338.5|337.3|338
1600429500000|2020-09-18 11:45:00|338.8|337.5|338.5|337.3|339|337.8|338.5|337.3|374
1600429800000|2020-09-18 11:50:00|338.8|337.5|338.5|337.3|338.8|337.5|338.3|337|198
1600430100000|2020-09-18 11:55:00|338.8|337.5|339|337.8|339|337.8|338.5|337.3|219
1600430400000|2020-09-18 12:00:00|339.3|338|338.3|337|339.3|338|338.3|337|282
1600430700000|2020-09-18 12:05:00|338|336.8|338.8|337.5|339|337.8|338|336.8|2326
1600431000000|2020-09-18 12:10:00|338.5|337.3|336.8|335.5|338.8|337.5|336.8|335.5|478
1600431300000|2020-09-18 12:15:00|337|335.8|337.3|336|337.3|336|336.8|335.5|1602
1600431600000|2020-09-18 12:20:00|337.5|336.3|338|336.8|338|336.8|337|335.8|193
1600431900000|2020-09-18 12:25:00|337.8|336.5|338|336.8|338|336.8|337.5|336.3|267
1600432200000|2020-09-18 12:30:00|338.3|337|338.5|337.3|338.8|337.5|338|336.8|1569
1600432500000|2020-09-18 12:35:00|338.8|337.5|339.3|337.8|339.3|338|338.5|337.3|650
1600432800000|2020-09-18 12:40:00|339.5|338|339.8|338.5|340|338.8|339.3|338|520
1600433100000|2020-09-18 12:45:00|340|338.3|339.8|338.5|340.3|339|339.5|338.3|155
1600433400000|2020-09-18 12:50:00|339.5|338.3|340|338.8|340|338.8|339.5|338.3|403
1600433700000|2020-09-18 12:55:00|339.8|338.5|340.5|339.3|340.8|339.5|339.8|338.5|335
1600434000000|2020-09-18 13:00:00|340.8|339.5|341.8|340.5|341.8|340.5|340.5|339.3|745
1600434300000|2020-09-18 13:05:00|342|340.8|340.8|339.5|342|340.8|340.5|339.3|932
1600434600000|2020-09-18 13:10:00|340.5|339.3|340.5|339.3|341|339.8|340.3|339|1654
1600434900000|2020-09-18 13:15:00|340.3|339|340.3|339|340.5|339.3|340|338.8|775
1600435200000|2020-09-18 13:20:00|340.5|339.3|340|338.8|340.5|339.3|340|338.8|209
1600435500000|2020-09-18 13:25:00|340.3|339|339.8|338.5|340.3|339|339.8|338.5|184
1600435800000|2020-09-18 13:30:00|340|338.8|340.8|339.5|341|339.8|339.5|338.3|2265
1600436100000|2020-09-18 13:35:00|341|339.8|340|338.8|341|339.8|339.8|338.5|544
1600436400000|2020-09-18 13:40:00|339.8|338.5|340|338.8|340.3|339|339.8|338.5|282
1600436700000|2020-09-18 13:45:00|339.8|338.5|339|337.8|339.8|338.5|339|337.8|331
1600437000000|2020-09-18 13:50:00|338.8|337.5|339.5|338.3|339.5|338.3|338.8|337.5|306
1600437300000|2020-09-18 13:55:00|339.3|338|340|338.8|340.3|339|339.3|338|434
1600437600000|2020-09-18 14:00:00|340.3|339|340|338.8|340.3|339|339.5|338.3|1145
1600437900000|2020-09-18 14:05:00|339.8|338.5|341.5|340.3|341.5|340.3|339.5|338.3|636
1600438200000|2020-09-18 14:10:00|341.8|340.5|342|340.8|342.3|341|341.5|340.3|632
1600438500000|2020-09-18 14:15:00|341.8|340.5|342.3|341|342.5|341.3|341.8|340.5|2900
1600438800000|2020-09-18 14:20:00|342|340.8|341|339.8|342|340.8|341|339.8|499
1600439100000|2020-09-18 14:25:00|341.3|340|341|339.5|341.3|340|340.8|339.5|426
1600439400000|2020-09-18 14:30:00|340.8|339.8|340.3|339|341|339.8|340.3|339|304
1600439700000|2020-09-18 14:35:00|340.5|339.3|341|339.8|341|339.8|340.5|339.3|502
1600440000000|2020-09-18 14:40:00|340.8|339.5|341.5|340.3|341.5|340.3|340.8|339.5|828
1600440300000|2020-09-18 14:45:00|341.8|340.5|341.8|340.5|341.8|340.5|341.5|340.3|437
1600440600000|2020-09-18 14:50:00|341.5|340.3|341.3|340|342|340.8|341.3|340|547
1600440900000|2020-09-18 14:55:00|341.5|340.3|341.8|340.5|342|340.8|341.3|340|1897
1600441200000|2020-09-18 15:00:00|341.5|340.3|341.3|340|341.5|340.3|341|339.8|300
1600441500000|2020-09-18 15:05:00|341.5|340.3|341.3|340|341.8|340.5|341.3|340|486
1600441800000|2020-09-18 15:10:00|341|339.8|341.3|340|341.3|340|340.8|339.5|665
1600442100000|2020-09-18 15:15:00|341|339.8|341|339.8|341.3|340|340.5|339.3|531
1600442400000|2020-09-18 15:20:00|341.3|340|341.5|340|341.8|340.5|341|339.8|556
1600442700000|2020-09-18 15:25:00|341.3|339.8|340.3|339|341.3|339.8|340.3|339|1797
1600443000000|2020-09-18 15:30:00|340.5|339.3|340|338.8|340.5|339.3|339.8|338.5|8929
1600443300000|2020-09-18 15:35:00|339.8|338.5|339.8|338.5|340.3|339|339.5|338.3|445
1600443600000|2020-09-18 15:40:00|339.5|338.3|339.5|338.3|340|338.8|339.3|338|251
1600443900000|2020-09-18 15:45:00|339.8|338.5|339.8|338.5|340|338.8|339.8|338.5|963
1600444200000|2020-09-18 15:50:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|145
1600444500000|2020-09-18 15:55:00|339.5|338.3|339.5|338.3|339.8|338.5|339.3|338|217
1600444800000|2020-09-18 16:00:00|339.3|338|339.3|338|339.5|338.3|338.8|337.5|297
1600445100000|2020-09-18 16:05:00|339|337.8|339.8|338.5|339.8|338.5|339|337.8|375
1600445400000|2020-09-18 16:10:00|||||||||103
1600445700000|2020-09-18 16:15:00|339.5|338.3|339.3|338|339.5|338.3|339|337.8|77
1600446000000|2020-09-18 16:20:00|||||||||309
1600446300000|2020-09-18 16:25:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|279
1600446600000|2020-09-18 16:30:00|339|337.8|339.5|338.3|339.5|338.3|338.8|337.5|1473
1600446900000|2020-09-18 16:35:00|339.3|338|339.5|338.3|339.8|338.5|339.3|338|267
1600447200000|2020-09-18 16:40:00|339.3|338|339|337.8|339.5|338.3|339|337.8|84
1600447500000|2020-09-18 16:45:00|339.3|338|339.3|338|339.5|338.3|339|337.8|98
1600447800000|2020-09-18 16:50:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|164
1600448100000|2020-09-18 16:55:00|339|337.8|339.5|338.3|339.5|338.3|338.5|337.3|428
1600448400000|2020-09-18 17:00:00|339.8|338.5|339.5|338.3|339.8|338.5|339.3|338|169
1600448700000|2020-09-18 17:05:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|238
1600449000000|2020-09-18 17:10:00|339.3|338|339.3|338|339.8|338.5|339.3|338|201
1600449300000|2020-09-18 17:15:00|339|337.8|338.5|337.3|339.3|338|338.5|337.3|49
1600449600000|2020-09-18 17:20:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337.3|49
1600449900000|2020-09-18 17:25:00|338.8|337.5|336.8|335.5|338.8|337.5|336.8|335.5|1613
1600450200000|2020-09-18 17:30:00|336.5|335.3|337.3|336|337.3|336|336.5|335.3|570
1600450500000|2020-09-18 17:35:00|337|335.8|337.5|336.3|337.5|336.3|337|335.8|346
1600450800000|2020-09-18 17:40:00|337.3|336|337.5|336.3|337.8|336.5|337.3|336|352
1600451100000|2020-09-18 17:45:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336.3|174
1600451400000|2020-09-18 17:50:00|337.8|336.5|338|336.8|338.3|337|337.8|336.5|140
1600451700000|2020-09-18 17:55:00|338.3|337|338.3|337|338.3|337|338|336.8|181
1600452000000|2020-09-18 18:00:00|338|336.8|338.3|337|338.3|337|337.8|336.5|86
1600452300000|2020-09-18 18:05:00|338.5|337.3|338.5|337.3|338.5|337.3|338.3|337|215
1600452600000|2020-09-18 18:10:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337.3|72
1600452900000|2020-09-18 18:15:00|338.8|337.5|338|336.8|338.8|337.5|338|336.8|171
1600453200000|2020-09-18 18:20:00|338.3|337|338.3|337|338.5|337.3|338|336.8|223
1600453500000|2020-09-18 18:25:00|338.5|337.3|338.5|337.3|339.5|338.3|338.5|337.3|1887
1600453800000|2020-09-18 18:30:00|338.3|337|338.5|337.3|338.8|337.5|338.3|337|674
1600454100000|2020-09-18 18:35:00|338.3|337|338.3|337|338.5|337.3|338.3|337|217
1600454400000|2020-09-18 18:40:00|338.5|337.3|338.8|337.5|338.8|337.5|338.3|337|127
1600454700000|2020-09-18 18:45:00|338.5|337.3|338.5|337.3|338.8|337.5|338.5|337.3|7
1600455000000|2020-09-18 18:50:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337.3|57
1600455300000|2020-09-18 18:55:00|338.3|337|338.5|337.3|338.5|337.3|338.3|337|69
1600455600000|2020-09-18 19:00:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337.3|12
1600455900000|2020-09-18 19:05:00|338.3|337|338.3|337|338.5|337|338.3|337|5
1600456200000|2020-09-18 19:10:00|338.5|337.3|338|336.8|338.5|337.3|338|336.8|14
1600456500000|2020-09-18 19:15:00|337.8|336.5|338|336.8|338.3|337|337.8|336.5|10
1600456800000|2020-09-18 19:20:00|338.3|337|338|336.8|338.3|337|338|336.8|5
1600457100000|2020-09-18 19:25:00|338.3|337|338|336.8|338.3|337|338|336.8|89
1600457400000|2020-09-18 19:30:00|338.3|337|338.3|337|338.3|337|338|336.8|19
1600457700000|2020-09-18 19:35:00|338.5|337.3|338.5|337.3|338.5|337.3|338.5|337.3|11
1600458000000|2020-09-18 19:40:00|338.3|337|338.3|337|338.3|337|338.3|337|4
1600458300000|2020-09-18 19:45:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|7
1600458600000|2020-09-18 19:50:00|||||||||25
1600458900000|2020-09-18 19:55:00|338|336.8|337.8|336.5|338|336.8|337.8|336.5|12
1600459200000|2020-09-18 20:00:00|338|336.8|338|336.5|338|336.8|337.8|336.5|14
1600459500000|2020-09-18 20:05:00||336.8||336.8||336.8||336.8|0
1600459800000|2020-09-18 20:10:00|||||||||7
1600460100000|2020-09-18 20:15:00|337.8|336.5|337.8|336.5|337.8|336.8|337.8|336.5|8
1600460400000|2020-09-18 20:20:00|337.5|336.3|338|336.5|338|336.8|337.5|336.3|76
1600460700000|2020-09-18 20:25:00|337.8|336.8|338|336.8|338|336.8|337.8|336.5|2
1600461000000|2020-09-18 20:30:00|338.3|337|338|336.8|338.3|337|338|336.8|13
1600461300000|2020-09-18 20:35:00|338.3|337|338.3|337|338.3|337|338|336.8|6
1600461600000|2020-09-18 20:40:00|||||||||56
1600461900000|2020-09-18 20:45:00|338|336.8|339|337.8|339.3|338|338|336.8|61
1600462200000|2020-09-18 20:50:00|338.8|337.5|338.8|337.5|339|337.8|338.8|337.5|13
1600462500000|2020-09-18 20:55:00|339|337.8|339|337|339|337.8|338.3|337|19
1600650000000|2020-09-21 01:00:00|337.8|336.5|337.5|336.3|337.8|336.5|337.3|336|10
1600650300000|2020-09-21 01:05:00|337.3|336|337.3|336|337.5|336.3|337.3|336|1
1600650600000|2020-09-21 01:10:00|337.5|336.3|337|335.8|337.5|336.3|337|335.8|2
1600650900000|2020-09-21 01:15:00|337.3|336|338|336.8|338|336.8|337|335.8|6
1600651200000|2020-09-21 01:20:00|338.3|337|339|337.8|339|337.8|338|336.8|9
1600651500000|2020-09-21 01:25:00|338.8|337.5|339|337.8|339.3|338|338.5|337.3|8
1600651800000|2020-09-21 01:30:00|339.3|337.5|339.3|338|339.3|338|339|337.5|5
1600652100000|2020-09-21 01:35:00|339.5|338.3|339.3|338|339.5|338.3|339.3|338|13
1600652400000|2020-09-21 01:40:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338|16
1600652700000|2020-09-21 01:45:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|9
1600653000000|2020-09-21 01:50:00|339.3|338|339.3|338|339.3|338|339.3|337.8|20
1600653300000|2020-09-21 01:55:00|339|337.8|338.3|337|339|337.8|338.3|337|33
1600653600000|2020-09-21 02:00:00|338.5|337.3|339|337.5|339|337.5|338.5|337.3|19
1600653900000|2020-09-21 02:05:00|338.8|337.8|339|337.8|339|337.8|338.8|337.5|6
1600654200000|2020-09-21 02:10:00|339.3|338|339|337.8|339.3|338|339|337.5|8
1600654500000|2020-09-21 02:15:00|339.3|338|339.3|338|339.3|338|339.3|337.8|3
1600654800000|2020-09-21 02:20:00|339.5|338.3|339.8|338.5|339.8|338.5|339.3|338|5
1600655100000|2020-09-21 02:25:00|340|338.3|340.5|339|340.5|339.3|340|338.3|226
1600655400000|2020-09-21 02:30:00|340.8|339.3|340.3|339|341|339.5|340.3|339|22
1600655700000|2020-09-21 02:35:00|340.5|339.3|340.3|338.8|340.5|339.3|340|338.8|1
1600656000000|2020-09-21 02:40:00|340|339|340.3|339|340.3|339|340|338.8|0
1600656300000|2020-09-21 02:45:00|340|338.8|340|338.8|340|339|340|338.8|0
1600656600000|2020-09-21 02:50:00|340.3||340||340.3||340||0
1600656900000|2020-09-21 02:55:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|5
1600657200000|2020-09-21 03:00:00|339.8|338.5|339.3|338|339.8|338.5|339|337.5|8
1600657500000|2020-09-21 03:05:00|339.5|337.8|339.5|338.3|339.5|338.3|339.3|337.8|1
1600657800000|2020-09-21 03:10:00|339.3|338|339.3|338|339.5|338.3|339.3|338|15
1600658100000|2020-09-21 03:15:00|339|337.8|338.8|337.5|339.3|337.8|338.8|337.5|7
1600658400000|2020-09-21 03:20:00|339|337.8|339.5|338.3|339.8|338.3|339|337.8|25
1600658700000|2020-09-21 03:25:00|339.8|338.5|339.8|338.3|339.8|338.5|339.5|338.3|3
1600659000000|2020-09-21 03:30:00|339.5|338.5|339.5|338.3|339.8|338.5|339.5|338.3|1
1600659300000|2020-09-21 03:35:00|339.8|338.5|339.5|338.3|339.8|338.5|339.5|338.3|0
1600659600000|2020-09-21 03:40:00|339.3|338|339.3|338|339.5|338.3|339.3|338|2
1600659900000|2020-09-21 03:45:00|339.5|338.3|339.5|338|339.5|338.3|339.3|338|3
1600660200000|2020-09-21 03:50:00||338.3||338.3||338.3||338|0
1600660500000|2020-09-21 03:55:00|339.3|338|339.5|338|339.5|338.3|339.3|338|2
1600660800000|2020-09-21 04:00:00|339.3|338.3|339.5|338|339.5|338.3|339.3|338|4
1600661100000|2020-09-21 04:05:00|339.3|338.3|339.5|338|339.5|338.3|339.3|338|3
1600661400000|2020-09-21 04:10:00|339.3|338.3|339.3|338|339.5|338.3|339.3|338|1
1600661700000|2020-09-21 04:15:00||337.8||338||338||337.8|4
1600662000000|2020-09-21 04:20:00||337.8||338||338||337.8|1
1600662300000|2020-09-21 04:25:00|339|337.8|339|337.8|339.3|337.8|339|337.8|1
1600662600000|2020-09-21 04:30:00|338.8|337.5|339|337.8|339|337.8|338.8|337.5|3
1600662900000|2020-09-21 04:35:00|339.3||339.3||339.3||339||6
1600663200000|2020-09-21 04:40:00||338||338||338||338|0
1600663500000|2020-09-21 04:45:00|339|337.8|339|337.8|339.3|338|339|337.8|1
1600663800000|2020-09-21 04:50:00|338.8|337.5|338.3|337|339|337.5|338.3|337|2
1600664100000|2020-09-21 04:55:00|338.5|337.3|338.3|337|338.5|337.3|338.3|337|8
1600664400000|2020-09-21 05:00:00||336.8||336.8||336.8||336.8|3
1600664700000|2020-09-21 05:05:00||337||337||337||336.8|4
1600665000000|2020-09-21 05:10:00|338|336.8|338|336.8|338.3|337|338|336.8|2
1600665300000|2020-09-21 05:15:00|338.3|336.5|338.3|336.8|338.3|336.8|338|336.5|1
1600665600000|2020-09-21 05:20:00|338|337|337.8|336.5|338.3|337|337.8|336.5|10
1600665900000|2020-09-21 05:25:00|338|336.8|338|336.5|338|336.8|337.8|336.5|12
1600666200000|2020-09-21 05:30:00|337.8|336.8|337.5|336.3|337.8|336.8|337.5|336|11
1600666500000|2020-09-21 05:35:00|337.8|336|337.5|336.3|337.8|336.3|337.3|336|2
1600666800000|2020-09-21 05:40:00||336||336.3||336.3||336|0
1600667100000|2020-09-21 05:45:00|||||||||11
1600667400000|2020-09-21 05:50:00||336||336.3||336.3||336|2
1600667700000|2020-09-21 05:55:00|337.3|336|337.5|336|337.5|336.3|337.3|336|16
1600668000000|2020-09-21 06:00:00|337.8|336.3|337.5|336.3|337.8|336.5|337.3|336|29
1600668300000|2020-09-21 06:05:00|337.3|336|337|335.8|337.5|336.3|336.8|335.5|24
1600668600000|2020-09-21 06:10:00|337.3|336|336.8|335.5|337.3|336|336.8|335.5|9
1600668900000|2020-09-21 06:15:00|336.5|335.3|336.5|335|336.8|335.3|336.3|335|46
1600669200000|2020-09-21 06:20:00|336.3|334.8|336.3|335|336.5|335|335.8|334.5|28
1600669500000|2020-09-21 06:25:00|336.5|334.8|336|334.5|336.5|334.8|335.8|334.5|157
1600669800000|2020-09-21 06:30:00|336.3|334.8|336|334.8|336.3|335|336|334.5|57
1600670100000|2020-09-21 06:35:00|335.8|334.5|336|334.8|336.3|335|335.8|334.5|28
1600670400000|2020-09-21 06:40:00|336.3|335|336.3|335|336.3|335|336|334.8|243
1600670700000|2020-09-21 06:45:00|336|334.8|336|334.8|336.3|335|336|334.8|31
1600671000000|2020-09-21 06:50:00|335.8|334.5|335|333.8|336|334.8|335|333.8|106
1600671300000|2020-09-21 06:55:00|334.8|333.5|334.5|333.3|335|333.8|334.5|333.3|166
1600671600000|2020-09-21 07:00:00|334.8|333.5|334.3|333|335.3|334|334|332.8|317
1600671900000|2020-09-21 07:05:00|334.5|333.3|335|333.8|335|333.8|334.5|333|147
1600672200000|2020-09-21 07:10:00|334.8|333.5|334.3|333|335|333.5|334.3|333|42
1600672500000|2020-09-21 07:15:00|334.5|333.3|334.5|333.3|334.5|333.3|334.3|333|53
1600672800000|2020-09-21 07:20:00|334.3|333|333|331.8|334.3|333|333|331.5|1059
1600673100000|2020-09-21 07:25:00|333.3|332|334|332.8|334|332.8|333.3|331.8|161
1600673400000|2020-09-21 07:30:00|333.8|332.5|332.8|331.5|334|332.8|332.8|331.5|173
1600673700000|2020-09-21 07:35:00|332.5|331.3|332|330.8|332.8|331.5|331.5|330.3|644
1600674000000|2020-09-21 07:40:00|332.3|330.5|332.5|331.3|332.5|331.3|331.5|330.3|455
1600674300000|2020-09-21 07:45:00|332.3|331|332.3|331|333|331.8|332.3|331|183
1600674600000|2020-09-21 07:50:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|309
1600674900000|2020-09-21 07:55:00|331.8|330.5|331.8|330.5|331.8|330.5|331.3|330|190
1600675200000|2020-09-21 08:00:00|331.5|330.3|330.8|329.5|331.8|330.5|330.3|329|1231
1600675500000|2020-09-21 08:05:00|330.5|329.3|329.5|328.3|330.5|329.3|329.5|328.3|494
1600675800000|2020-09-21 08:10:00|329.8|328.5|328.8|327.5|329.8|328.5|328.5|327.3|1961
1600676100000|2020-09-21 08:15:00|328.5|327.3|328.5|327.3|328.8|327.5|328.5|327.3|261
1600676400000|2020-09-21 08:20:00|328.3|327|329.3|328|329.5|328.3|328.3|327|2684
1600676700000|2020-09-21 08:25:00|329.5|328.3|329.3|328|329.5|328.3|328.8|327.5|693
1600677000000|2020-09-21 08:30:00|329|327.8|329.5|328.3|329.5|328.3|329|327.8|1331
1600677300000|2020-09-21 08:35:00|329.8|328.5|329.5|328.3|330|328.8|329.5|328.3|1096
1600677600000|2020-09-21 08:40:00|329.3|328|328.8|327.5|329.5|328.3|328.8|327.5|458
1600677900000|2020-09-21 08:45:00|328.5|327.3|328.5|327.3|329|327.8|328.3|327|238
1600678200000|2020-09-21 08:50:00|328.8|327.5|329.3|328|329.3|328|328.3|327|225
1600678500000|2020-09-21 08:55:00|329|327.8|329.3|328|329.3|328|329|327.8|74
1600678800000|2020-09-21 09:00:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|122
1600679100000|2020-09-21 09:05:00|330|328.8|330.3|329|330.5|329.3|330|328.8|566
1600679400000|2020-09-21 09:10:00|330.5|329.3|332|330.8|332.3|331|330.5|329.3|674
1600679700000|2020-09-21 09:15:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|120
1600680000000|2020-09-21 09:20:00|332|330.8|331.8|330.5|332|330.8|331.3|330|297
1600680300000|2020-09-21 09:25:00|331.5|330.3|331.5|330.3|331.5|330.3|331.3|330|201
1600680600000|2020-09-21 09:30:00|331.3|330|331|329.8|331.5|330.3|331|329.8|151
1600680900000|2020-09-21 09:35:00|331.3|330|331.5|330.3|331.8|330.5|331.3|330|138
1600681200000|2020-09-21 09:40:00|331.8|330.5|331.5|330.3|331.8|330.5|331.3|330|128
1600681500000|2020-09-21 09:45:00|331.8|330.5|331|329.8|331.8|330.5|331|329.8|212
1600681800000|2020-09-21 09:50:00|331.3|330|331.3|329.8|331.5|330.3|330.8|329.5|1886
1600682100000|2020-09-21 09:55:00|331|330|330.3|329|331.3|330|330.3|329|190
1600682400000|2020-09-21 10:00:00|330.5|329.3|330.5|329.3|330.5|329.3|330.3|328.8|77
1600682700000|2020-09-21 10:05:00|330.8|329.5|331|329.8|331|329.8|330.8|329.5|49
1600683000000|2020-09-21 10:10:00|330.8|329.5|329.8|328.5|331|329.8|329.8|328.5|132
1600683300000|2020-09-21 10:15:00|329.5|328.3|329.3|328|329.8|328.5|329.3|328|167
1600683600000|2020-09-21 10:20:00|329.5|327.8|330.3|329|330.3|329|329.3|327.8|85
1600683900000|2020-09-21 10:25:00|330|328.8|329.5|328.3|330.3|329|329.5|328.3|133
1600684200000|2020-09-21 10:30:00|329.8|328.5|330|328.8|330.3|329|329.5|328.5|87
1600684500000|2020-09-21 10:35:00|330.3|329|329.8|328.5|330.3|329|329.8|328.5|119
1600684800000|2020-09-21 10:40:00|329.5|328.3|329.5|328.3|329.5|328.5|329.3|328|42
1600685100000|2020-09-21 10:45:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|86
1600685400000|2020-09-21 10:50:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|494
1600685700000|2020-09-21 10:55:00|330|328.8|330.3|329|330.3|329|329.8|328.5|74
1600686000000|2020-09-21 11:00:00|330.5|329.3|331.5|330.3|331.5|330.3|330.5|329.3|677
1600686300000|2020-09-21 11:05:00|331.3|330|331.5|330.3|331.8|330.5|331.3|330|245
1600686600000|2020-09-21 11:10:00|331.8|330.5|331.8|330.5|332|330.8|331.5|330.3|173
1600686900000|2020-09-21 11:15:00|331.5|330.3|331|329.8|331.8|330.5|331|329.8|413
1600687200000|2020-09-21 11:20:00|331.3|330|331.5|330.3|331.5|330.3|331|329.8|1080
1600687500000|2020-09-21 11:25:00|331.8|330.5|331.3|330|331.8|330.5|331|329.8|90
1600687800000|2020-09-21 11:30:00|331.5|330.3|331.3|330|331.5|330.3|331.3|330|142
1600688100000|2020-09-21 11:35:00|331|329.8|331.5|330.3|331.8|330.5|331|329.8|1404
1600688400000|2020-09-21 11:40:00|331.3|330|331.8|330.5|331.8|330.5|331.3|330|158
1600688700000|2020-09-21 11:45:00|332|330.8|331.5|330.3|332|330.8|331.5|330.3|83
1600689000000|2020-09-21 11:50:00|331.8|330.5|331.3|330|331.8|330.5|331.3|330|255
1600689300000|2020-09-21 11:55:00|331.5|330.3|331.5|330.3|331.5|330.3|331.5|330|92
1600689600000|2020-09-21 12:00:00|331.3|330|330.8|329.5|331.3|330|330.5|329.3|1192
1600689900000|2020-09-21 12:05:00|330.5|329.3|330.5|329.3|331|329.8|330.5|329.3|631
1600690200000|2020-09-21 12:10:00|330.3|329|330.5|329.3|330.5|329.3|330.3|329|274
1600690500000|2020-09-21 12:15:00|330.3|329|331|329.8|331|329.8|330.3|329|331
1600690800000|2020-09-21 12:20:00|331.3|330|330.5|329.3|331.3|330|330.5|329.3|447
1600691100000|2020-09-21 12:25:00|330.8|329.5|330.3|329|330.8|329.5|330.3|329|113
1600691400000|2020-09-21 12:30:00|330|328.8|330.3|329|331|329.8|330|328.8|255
1600691700000|2020-09-21 12:35:00|330|328.8|329.8|328.5|330.3|329|329.8|328.5|216
1600692000000|2020-09-21 12:40:00|329.5|328.3|329.5|328.3|329.8|328.5|329.5|328.3|268
1600692300000|2020-09-21 12:45:00|329.8|328.5|329.8|328.5|329.8|328.5|329.5|328.3|483
1600692600000|2020-09-21 12:50:00|330|328.8|330|328.8|330|328.8|329.5|328.3|185
1600692900000|2020-09-21 12:55:00|330.3|329|331.3|330|331.3|330|330.3|329|358
1600693200000|2020-09-21 13:00:00|331.5|330.3|332.8|331.5|333|331.8|331.3|330|1678
1600693500000|2020-09-21 13:05:00|333|331.8|331.5|330.3|333.3|332|331.5|330.3|452
1600693800000|2020-09-21 13:10:00|331.8|330.5|332.3|331|332.5|331.3|331.5|330.3|375
1600694100000|2020-09-21 13:15:00|332.5|331.3|331.8|330.5|332.5|331.3|331.8|330.5|195
1600694400000|2020-09-21 13:20:00|331.5|330.3|330.5|329|331.5|330.3|330|328.8|363
1600694700000|2020-09-21 13:25:00|330.3|329.3|330.5|329.3|330.8|329.5|330.3|329|175
1600695000000|2020-09-21 13:30:00|330.3|329|330.5|329.3|332.3|331|329.8|328.5|3601
1600695300000|2020-09-21 13:35:00|330.8|329.5|328.3|327|330.8|329.5|328.3|327|1728
1600695600000|2020-09-21 13:40:00|328|326.8|328.8|327.5|329.5|328|328|326.8|1633
1600695900000|2020-09-21 13:45:00|329|327.8|328.5|327.3|329.3|328|328.5|327.3|907
1600696200000|2020-09-21 13:50:00|328.8|327.5|328.5|327.3|328.8|327.5|328.3|327|626
1600696500000|2020-09-21 13:55:00|328.8|327.5|328.8|327.5|329|327.8|328.5|327.3|2361
1600696800000|2020-09-21 14:00:00|328.5|327.3|328.5|327.3|328.8|327.5|328|326.8|1475
1600697100000|2020-09-21 14:05:00|328.3|327|327.8|326.5|328.5|327.3|327.3|326|1309
1600697400000|2020-09-21 14:10:00|327.5|326.3|327.5|326.3|328.3|327|327.5|326.3|1658
1600697700000|2020-09-21 14:15:00|327.3|326|326|324.8|327.8|326.5|326|324.8|1866
1600698000000|2020-09-21 14:20:00|326.3|325|324.8|323.5|326.3|325|324.3|323|4301
1600698300000|2020-09-21 14:25:00|324.5|323.3|325.3|324|325.5|324.3|324.3|323|2213
1600698600000|2020-09-21 14:30:00|325|323.8|324.8|323.5|325.3|324|324.3|323|811
1600698900000|2020-09-21 14:35:00|325|323.8|323.8|322.5|325|323.8|323.5|322.3|1997
1600699200000|2020-09-21 14:40:00|323.3|322|324.5|323|325.3|324|323.3|322|1615
1600699500000|2020-09-21 14:45:00|324.3|323.3|324.5|323.3|324.8|323.5|324.3|323|738
1600699800000|2020-09-21 14:50:00|324.3|323|325.5|324.3|325.5|324.3|324.3|323|861
1600700100000|2020-09-21 14:55:00|325.3|324|324.5|323.3|325.5|324.3|324.3|323|644
1600700400000|2020-09-21 15:00:00|324.3|323|323.8|322.5|324.3|323|323.3|322|567
1600700700000|2020-09-21 15:05:00|323.5|322.3|325|323.8|325|323.8|323.5|322.3|348
1600701000000|2020-09-21 15:10:00|324.8|323.5|323.3|322|325|323.8|323|321.8|1310
1600701300000|2020-09-21 15:15:00|323|321.8|321.5|320|323.3|322|320.8|319.5|1467
1600701600000|2020-09-21 15:20:00|321.8|320.3|322.8|321.5|322.8|321.5|321.3|320|776
1600701900000|2020-09-21 15:25:00|322.5|321.3|322|320.8|323.3|322|322|320.8|2630
1600702200000|2020-09-21 15:30:00|322.3|321|321.3|320|323.3|322|321|319.8|2457
1600702500000|2020-09-21 15:35:00|321.5|320.3|321.8|320.5|322.3|321|321.3|320|862
1600702800000|2020-09-21 15:40:00|322|320.8|322.8|321.5|323.3|322|321.8|320.5|328
1600703100000|2020-09-21 15:45:00|322.5|321.3|323.3|322|323.8|322.5|322.3|321|430
1600703400000|2020-09-21 15:50:00|323.5|321.8|324|322.5|324|322.8|323|321.8|201
1600703700000|2020-09-21 15:55:00|324.3|322.8|324.8|323.5|324.8|323.5|324.3|322.5|168
1600704000000|2020-09-21 16:00:00|324.5|323.3|325|323.8|325|323.8|324|322.8|263
1600704300000|2020-09-21 16:05:00|324.8|323.5|324.5|323.3|325.3|324|324.5|323.3|1141
1600704600000|2020-09-21 16:10:00|324.3|323|324|322.8|324.5|323.3|324|322.8|227
1600704900000|2020-09-21 16:15:00|323.8|322.5|324|322.8|324.3|323|323.5|322.3|317
1600705200000|2020-09-21 16:20:00|323.8|322.5|323.3|322|323.8|322.5|323.3|322|263
1600705500000|2020-09-21 16:25:00|323.5|322.3|323.8|322.5|324.3|323|323.5|322.3|53
1600705800000|2020-09-21 16:30:00|324|322.8|323|321.8|324|322.8|323|321.8|212
1600706100000|2020-09-21 16:35:00|323.3|322|323.5|322.3|323.8|322.5|323.3|322|79
1600706400000|2020-09-21 16:40:00|323.3|322|323.3|322|324|322.8|323.3|322|57
1600706700000|2020-09-21 16:45:00|323.5|322.3|324.3|323|324.3|323|323.3|322|102
1600707000000|2020-09-21 16:50:00|324|322.8|324.3|323|324.5|323|323.8|322.5|73
1600707300000|2020-09-21 16:55:00|324.5|323.3|324.3|323|325|323.8|324|322.8|2022
1600707600000|2020-09-21 17:00:00|324.5|323.3|324.3|322.8|324.5|323.3|323.5|322.3|47
1600707900000|2020-09-21 17:05:00|324|323|323.8|322.5|324.3|323|323.5|322.3|144
1600708200000|2020-09-21 17:10:00|323.5|322.3|323.3|322|323.8|322.5|323.3|322|43
1600708500000|2020-09-21 17:15:00|323.5|322.3|322.8|321.5|323.5|322.3|322.8|321.5|52
1600708800000|2020-09-21 17:20:00|322.5|321.3|323|321.8|323|321.8|322.5|321.3|49
1600709100000|2020-09-21 17:25:00|322.8|321.5|323|321.5|323|321.8|322.8|321.5|39
1600709400000|2020-09-21 17:30:00|322.8|321.8|322.3|321|323.5|322.3|322.3|321|206
1600709700000|2020-09-21 17:35:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|54
1600710000000|2020-09-21 17:40:00|322.3|321|322.3|321|322.8|321.5|322.3|321|46
1600710300000|2020-09-21 17:45:00|322.5||322.3||322.5||322.3||179
1600710600000|2020-09-21 17:50:00|322.5|321.3|323|321.8|323.5|322.3|322.5|321.3|82
1600710900000|2020-09-21 17:55:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.5|106
1600711200000|2020-09-21 18:00:00|323|321.8|322.8|321.5|323|321.8|322.5|321.3|74
1600711500000|2020-09-21 18:05:00|322.5|321.3|323|321.8|323|321.8|322|320.8|177
1600711800000|2020-09-21 18:10:00|322.8|321.5|322.3|321|323|321.8|321.8|320.5|185
1600712100000|2020-09-21 18:15:00|322.5|321.3|321.5|320.3|322.5|321.3|321.5|320.3|200
1600712400000|2020-09-21 18:20:00|321.8|320.5|322.3|320.8|322.5|321.3|321.5|320.3|163
1600712700000|2020-09-21 18:25:00|322|321|322.8|321.5|324.3|323|322|321|924
1600713000000|2020-09-21 18:30:00|323|321.8|323.3|322|323.5|322.3|322.8|321.5|410
1600713300000|2020-09-21 18:35:00|323|321.8|323|321.8|323.3|322|322.8|321.5|30
1600713600000|2020-09-21 18:40:00|322.8|321.5|323.5|322.3|323.5|322.3|322.8|321.5|2
1600713900000|2020-09-21 18:45:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|31
1600714200000|2020-09-21 18:50:00|323.5|322.3|323.5|322.3|323.5|322.3|323.5|322.3|5
1600714500000|2020-09-21 18:55:00|323.8|322.5|323.5|322.3|324|322.8|323.5|322.3|16
1600714800000|2020-09-21 19:00:00|323.8|322.5|324.8|323.5|324.8|323.5|323.5|322.3|12
1600715100000|2020-09-21 19:05:00|324.5|323.3|324.5|323.3|324.5|323.5|324.3|323|239
1600715400000|2020-09-21 19:10:00|324.8|323.5|323.8|322.5|324.8|323.5|323.8|322.5|186
1600715700000|2020-09-21 19:15:00|324|322.8|324|322.8|324.3|323|323.8|322.5|43
1600716000000|2020-09-21 19:20:00|324.3|322.5|324|322.8|324.3|322.8|323.8|322.5|8
1600716300000|2020-09-21 19:25:00|323.8|322.5|324|322.8|324|322.8|323.8|322.3|77
1600716600000|2020-09-21 19:30:00|324.3|323|324.3|323|324.3|323|324.3|323|9
1600716900000|2020-09-21 19:35:00|324|322.8|324|322.8|324|322.8|324|322.8|91
1600717200000|2020-09-21 19:40:00|323.8|322.5|324|322.8|324.3|323|323.8|322.5|6
1600717500000|2020-09-21 19:45:00|324.3|323|324|322.8|324.3|323|323.8|322.5|16
1600717800000|2020-09-21 19:50:00|324.3|323|324.3|323|324.3|323|324|322.8|12
1600718100000|2020-09-21 19:55:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|154
1600718400000|2020-09-21 20:00:00|324.3|323|324|322.8|324.3|323|324|322.8|67
1600718700000|2020-09-21 20:05:00|324.3|323|324.3|323|324.5|323.3|324.3|323|92
1600719000000|2020-09-21 20:10:00|||||||||28
1600719300000|2020-09-21 20:15:00|||||||||2
1600719600000|2020-09-21 20:20:00|||||||||1
1600720200000|2020-09-21 20:30:00|324|322.8|324|322.8|324.3|323|324|322.8|12
1600720500000|2020-09-21 20:35:00|323.8|322.5|323.5|322.3|324|322.8|323.5|322.3|3165
1600720800000|2020-09-21 20:40:00|323.8|322.5|324.3|322.8|324.3|323|323.8|322.5|608
1600721100000|2020-09-21 20:45:00|324|323|323.3|322|324.3|323|323.3|322|124
1600721400000|2020-09-21 20:50:00|323|321.8|323.8|322.5|323.8|322.5|323|321.8|45
1600721700000|2020-09-21 20:55:00|323.5|322.3|323.5|322|324|322.8|323.5|322|22
1600722000000|2020-09-21 21:00:00|324||324.3||324.3||324||0
1600723200000|2020-09-21 21:20:00||321.8||321.8||321.8||321.8|0
1600723500000|2020-09-21 21:25:00|||||||||3
1600724700000|2020-09-21 21:45:00||321.5||321.5||321.5||321.5|0
1600725000000|2020-09-21 21:50:00||322||322||322.3||322|0
1600736400000|2020-09-22 01:00:00|324|322.8|324.5|323.3|325|323.5|323.5|322.3|41
1600736700000|2020-09-22 01:05:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|3
1600737000000|2020-09-22 01:10:00|324.3|323|323.5|322|324.3|323|323.5|322|11
1600737300000|2020-09-22 01:15:00|323.3|322.3|322.8|321.5|323.5|322.3|322.8|321.3|18
1600737600000|2020-09-22 01:20:00|322.5|321.3|322.3|321|322.8|321.5|322.3|320.8|75
1600737900000|2020-09-22 01:25:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321.3|5
1600738200000|2020-09-22 01:30:00|322.5|321.3|323.3|322|323.3|322|322.5|321.3|12
1600738500000|2020-09-22 01:35:00|323.5|321.8|323.8|322.5|323.8|322.5|323.3|321.8|3
1600738800000|2020-09-22 01:40:00|323.5|322.3|323.3|322|323.8|322.5|323.3|322|28
1600739100000|2020-09-22 01:45:00|323.5|321.8|323.5|322.3|323.5|322.3|323.3|321.8|20
1600739400000|2020-09-22 01:50:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|2
1600739700000|2020-09-22 01:55:00|323.3|322|323.3|322|323.5|322.3|323.3|322|15
1600740000000|2020-09-22 02:00:00|323.5|322.3|323.8|322.5|324|322.8|323.3|322|9
1600740300000|2020-09-22 02:05:00|324||323.8||324||323.8||2
1600740600000|2020-09-22 02:10:00|323.5|322.3|322.8|321.5|323.5|322.5|322.8|321.5|9
1600740900000|2020-09-22 02:15:00|323|321.3|322.5|321.3|323|321.3|322.5|321|9
1600741200000|2020-09-22 02:20:00|322.8|321|322.8|321.5|322.8|321.5|322.8|321|13
1600741500000|2020-09-22 02:25:00|323|321.8|322.5|321.3|323|321.8|322.5|321.3|6
1600741800000|2020-09-22 02:30:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.3|0
1600742100000|2020-09-22 02:35:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|29
1600742400000|2020-09-22 02:40:00|323|321.8|323.3|322|323.3|322|322.8|321.8|1
1600742700000|2020-09-22 02:45:00|323|321.8|323.3|321.8|323.3|322|323|321.8|7
1600743000000|2020-09-22 02:50:00|323|322|322.8|321.5|323.3|322|322.8|321.5|4
1600743300000|2020-09-22 02:55:00|323|321.8|323|321.8|323|321.8|322.8|321.5|5
1600743600000|2020-09-22 03:00:00|322.8|321.5|322.5|321.3|322.8|321.8|322.3|321|7
1600743900000|2020-09-22 03:05:00|322.3|321|322.5|321.3|322.5|321.3|322.3|321|4
1600744200000|2020-09-22 03:10:00|322.3|321|322.3|321|322.5|321.3|322.3|321|5
1600744500000|2020-09-22 03:15:00|322.5|321.3|322.5|321.3|322.5|321.3|322.5|321.3|4
1600744800000|2020-09-22 03:20:00|322.8|321.5|323|321.5|323|321.8|322.8|321.5|6
1600745100000|2020-09-22 03:25:00|322.8|321.8|323|321.8|323|321.8|322.8|321.5|3
1600745400000|2020-09-22 03:30:00|322.8|321.5|323|321.8|323|321.8|322.8|321.5|22
1600745700000|2020-09-22 03:35:00|323.3|322|323.3|322|323.3|322|323|321.8|17
1600746000000|2020-09-22 03:40:00|||||||||2
1600746300000|2020-09-22 03:45:00|323|321.8|323.3|322|323.3|322|323|321.8|12
1600746600000|2020-09-22 03:50:00|323|321.8|323|321.8|323.3|322|323|321.8|13
1600746900000|2020-09-22 03:55:00|323.3|322|322.8|321.5|323.3|322|322.8|321.5|4
1600747200000|2020-09-22 04:00:00|322.5|321.3|322.5|321.3|322.5|321.5|322.5|321|9
1600747500000|2020-09-22 04:05:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|2
1600747800000|2020-09-22 04:10:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|3
1600748100000|2020-09-22 04:15:00||321.3||321.5||321.5||321.3|1
1600748400000|2020-09-22 04:20:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|7
1600748700000|2020-09-22 04:25:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|0
1600749000000|2020-09-22 04:30:00|323|321.8|323|321.8|323|321.8|323|321.5|2
1600749300000|2020-09-22 04:35:00||321.5||321.8||321.8||321.5|1
1600749600000|2020-09-22 04:40:00||321.5||321.8||321.8||321.5|1
1600749900000|2020-09-22 04:45:00|322.8|321.5|322.8|321.5|322.8|321.5|322.8|321.5|2
1600750200000|2020-09-22 04:50:00|||||||||1
1600750800000|2020-09-22 05:00:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|10
1600751100000|2020-09-22 05:05:00|322.3||322||322.3||322||0
1600751700000|2020-09-22 05:15:00|321.8|320.5|321.3|320|321.8|320.8|321.3|320|21
1600752000000|2020-09-22 05:20:00|321|319.8|321|319.8|321.3|320|320.8|319.5|26
1600752300000|2020-09-22 05:25:00|321.3|320|321|319.8|321.3|320|320.8|319.5|10
1600752600000|2020-09-22 05:30:00|321.3|320|321|319.5|321.3|320|320.8|319.5|67
1600752900000|2020-09-22 05:35:00|320.8|319.8|320.8|319.5|321|319.8|320.8|319.5|42
1600753200000|2020-09-22 05:40:00|321|319.8|320.8|319.5|321|319.8|320.8|319.5|28
1600753500000|2020-09-22 05:45:00|321|319.8|321|319.8|321.3|319.8|320.8|319.5|4
1600753800000|2020-09-22 05:50:00|321.3|320|321.3|319.8|321.3|320|321|319.8|12
1600754100000|2020-09-22 05:55:00|321|320|321|319.8|321.3|320|321|319.8|13
1600754400000|2020-09-22 06:00:00|321.3|320|321.8|320.3|321.8|320.5|321.3|320|22
1600754700000|2020-09-22 06:05:00|321.5|320.5|321.3|320|321.8|320.5|321.3|319.8|24
1600755000000|2020-09-22 06:10:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|28
1600755300000|2020-09-22 06:15:00|321.3|320|320.8|319.5|321.3|320.3|320.8|319.5|24
1600755600000|2020-09-22 06:20:00|321|319.8|321|319.8|321.3|320|320.8|319.5|25
1600755900000|2020-09-22 06:25:00|320.8|319.5|322|320.8|322.5|321.3|320.8|319.5|45
1600756200000|2020-09-22 06:30:00|321.8|320.5|322.3|321|322.5|321.3|321.8|320.5|34
1600756500000|2020-09-22 06:35:00|322|320.8|321.3|320|322.3|321|321.3|320|170
1600756800000|2020-09-22 06:40:00|321|319.8|321.3|320|321.5|320.3|321|319.8|44
1600757100000|2020-09-22 06:45:00|321.5|320.3|321.5|320.3|321.5|320.3|320.8|319.5|48
1600757400000|2020-09-22 06:50:00|321.8|320|321.5|320.3|321.8|320.5|321.3|320|265
1600757700000|2020-09-22 06:55:00|321.8|320.5|322|320.8|322|320.8|321.8|320.5|81
1600758000000|2020-09-22 07:00:00|321.8|320.5|323|321.8|323.3|322|321.3|320|131
1600758300000|2020-09-22 07:05:00|322.8|321.5|322.3|321|323|321.8|322.3|321|142
1600758600000|2020-09-22 07:10:00|322.5|321.3|322.3|321|322.5|321.3|322|320.8|126
1600758900000|2020-09-22 07:15:00|322.5|321.3|322|320.8|322.5|321.3|321.8|320.5|81
1600759200000|2020-09-22 07:20:00|321.8|320.5|322.5|321.3|322.8|321.5|321.8|320.5|180
1600759500000|2020-09-22 07:25:00|322.3|321|322.5|321.3|322.5|321.3|322|320.8|194
1600759800000|2020-09-22 07:30:00|322.8|321.5|321.3|319.8|323.3|322|321|319.8|1760
1600760100000|2020-09-22 07:35:00|321|320|321.8|320.5|322|320.8|321|319.8|632
1600760400000|2020-09-22 07:40:00|322|320.8|321.5|320.3|322|320.8|321.5|320.3|118
1600760700000|2020-09-22 07:45:00|321.8|320.5|321.5|320.3|322.3|321|321.5|320.3|236
1600761000000|2020-09-22 07:50:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|212
1600761300000|2020-09-22 07:55:00|322.3|321|323|321.8|323|321.8|322.3|320.8|120
1600761600000|2020-09-22 08:00:00|323.3|322|323.8|322.5|324|322.5|323.3|322|980
1600761900000|2020-09-22 08:05:00|324|322.8|324.3|323|324.3|323|323.8|322.5|409
1600762200000|2020-09-22 08:10:00|324.5|322.8|324.3|323|324.8|323.5|324.3|322.8|115
1600762500000|2020-09-22 08:15:00|324.5|323.3|324|322.8|324.8|323.5|324|322.8|645
1600762800000|2020-09-22 08:20:00|324.3|323|324|322.8|324.3|323|324|322.8|103
1600763100000|2020-09-22 08:25:00|323.8|322.5|324.3|323|324.5|323|323.5|322.3|1015
1600763400000|2020-09-22 08:30:00|324|322.8|324.5|323.3|324.5|323.3|324|322.8|593
1600763700000|2020-09-22 08:35:00|324.8|323.5|324.8|323.5|325.5|324.3|324.8|323.5|653
1600764000000|2020-09-22 08:40:00|325|323.8|325|323.8|325|323.8|324.5|323.3|209
1600764300000|2020-09-22 08:45:00|324.8|323.5|325.5|324.3|325.5|324.3|324.8|323.5|3199
1600764600000|2020-09-22 08:50:00|325.8|324.5|326.5|325.3|326.5|325.3|325.8|324.5|490
1600764900000|2020-09-22 08:55:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.3|1227
1600765200000|2020-09-22 09:00:00|326.5|325.3|326.3|325|326.8|325.5|326|324.8|270
1600765500000|2020-09-22 09:05:00|326|324.8|325.5|324.3|326|324.8|325.3|324|104
1600765800000|2020-09-22 09:10:00|325.8|324.5|326.5|325.3|326.8|325.5|325.8|324.5|558
1600766100000|2020-09-22 09:15:00|326.8|325.5|326.8|325.5|327.5|326|326.8|325.5|681
1600766400000|2020-09-22 09:20:00|326.5|325.3|327.8|326.5|327.8|326.5|326.5|325.3|149
1600766700000|2020-09-22 09:25:00|327.5|326.3|327|325.8|327.8|326.5|326.8|325.5|210
1600767000000|2020-09-22 09:30:00|326.8|325.5|326.3|325|327|325.8|326.3|325|170
1600767300000|2020-09-22 09:35:00|326.5|325.3|326.5|325.3|326.8|325.5|326.3|325|55
1600767600000|2020-09-22 09:40:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|93
1600767900000|2020-09-22 09:45:00|326.8|325.5|326.8|325.5|327|325.8|326.5|325.3|297
1600768200000|2020-09-22 09:50:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|88
1600768500000|2020-09-22 09:55:00|326.5|325.3|326.8|325.5|326.8|325.5|326.3|325|95
1600768800000|2020-09-22 10:00:00|327|325.8|327|325.8|327|325.8|327|325.8|41
1600769100000|2020-09-22 10:05:00|326.8|325.5|326.3|325|327|325.8|326.3|325|124
1600769400000|2020-09-22 10:10:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|229
1600769700000|2020-09-22 10:15:00|326|324.8|325.8|324.5|326|324.8|325.8|324.5|109
1600770000000|2020-09-22 10:20:00|326|324.8|325.5|324.3|326|324.8|325.3|324|138
1600770300000|2020-09-22 10:25:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324.3|75
1600770600000|2020-09-22 10:30:00|326|324.8|326.3|325|326.3|325|326|324.8|37
1600770900000|2020-09-22 10:35:00|326|324.8|326|324.8|326.3|325|326|324.8|67
1600771200000|2020-09-22 10:40:00|326.3|325|326.3|325|326.3|325|326.3|324.8|37
1600771500000|2020-09-22 10:45:00|326|324.8|325.3|324|326|324.8|325.3|324|100
1600771800000|2020-09-22 10:50:00|325.5|324.3|325.5|324.3|325.5|324.3|325.5|324.3|82
1600772100000|2020-09-22 10:55:00|325.8|324.5|325.8|324.5|325.8|324.5|325.8|324.5|29
1600772400000|2020-09-22 11:00:00|325.5|324.3|325.8|324.5|325.8|324.5|325.3|324|371
1600772700000|2020-09-22 11:05:00|326|324.8|326|324.8|326|324.8|326|324.5|55
1600773000000|2020-09-22 11:10:00|325.8|324.5|325.8|324.5|325.8|324.5|325.3|324|56
1600773300000|2020-09-22 11:15:00|326|324.8|326.8|325.5|326.8|325.5|326|324.8|69
1600773600000|2020-09-22 11:20:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|64
1600773900000|2020-09-22 11:25:00|327|325.8|326.8|325.5|327|325.8|326.5|325.3|311
1600774200000|2020-09-22 11:30:00|326.5|325.3|326.5|325.3|326.5|325.3|326.5|325.3|29
1600774500000|2020-09-22 11:35:00|326.3|325|326.3|325|326.3|325|326.3|325|44
1600774800000|2020-09-22 11:40:00|326|324.8|325.5|324.3|326|324.8|325.5|324.3|482
1600775100000|2020-09-22 11:45:00|325.3|324|324.5|323|325.5|324.3|324.3|323|164
1600775400000|2020-09-22 11:50:00|324.3|323.3|323.8|322.5|324.8|323.5|323.8|322.5|774
1600775700000|2020-09-22 11:55:00|324|322.8|324|322.8|324.3|323|323.8|322.5|569
1600776000000|2020-09-22 12:00:00|324.3|323|323.3|322|324.3|323|322.8|321.5|473
1600776300000|2020-09-22 12:05:00|323.5|322.3|323.8|322.5|323.8|322.5|323|321.8|693
1600776600000|2020-09-22 12:10:00|323.5|322.3|323.8|322.5|324|322.5|323.5|322.3|31
1600776900000|2020-09-22 12:15:00|323.5|322.3|323.3|322|323.5|322.3|323.3|322|184
1600777200000|2020-09-22 12:20:00|323|321.8|323|321.8|323.3|322|322.8|321.5|397
1600777500000|2020-09-22 12:25:00|323.3|322|324|322.8|324|322.8|323|321.8|243
1600777800000|2020-09-22 12:30:00|324.3|323|324.8|323.5|325|323.8|324|322.8|251
1600778100000|2020-09-22 12:35:00|324.5|323.3|324.3|323|324.5|323.3|324|322.8|297
1600778400000|2020-09-22 12:40:00|324.5|323.3|324.5|323.3|324.5|323.3|324|322.8|677
1600778700000|2020-09-22 12:45:00|324.3|323|324|322.8|324.5|323.3|324|322.8|150
1600779000000|2020-09-22 12:50:00|323.8|322.5|323.5|322.3|324.3|323|323.5|322.3|339
1600779300000|2020-09-22 12:55:00|323.8|322.5|324.3|323|324.3|323|323.5|322.3|214
1600779600000|2020-09-22 13:00:00|324|322.8|324.5|323.3|324.8|323.5|323.8|322.5|786
1600779900000|2020-09-22 13:05:00|324.8|323.5|324.8|323.5|325|323.5|324.3|323|944
1600780200000|2020-09-22 13:10:00|325|323.8|325.5|324.3|325.5|324.3|325|323.8|597
1600780500000|2020-09-22 13:15:00|325.3|324|324.8|323.5|325.5|324|324.5|323.3|169
1600780800000|2020-09-22 13:20:00|324.5|323.3|324.3|323|324.5|323.5|324|322.8|52
1600781100000|2020-09-22 13:25:00|324|322.8|325|323.8|325|323.8|324|322.8|175
1600781400000|2020-09-22 13:30:00|324.8|323.5|325.8|324.5|326|324.8|324.3|323|322
1600781700000|2020-09-22 13:35:00|325.5|324.3|325.8|324.5|325.8|324.5|325.3|324|246
1600782000000|2020-09-22 13:40:00|326|324.8|325|323.8|326.3|325|325|323.8|260
1600782300000|2020-09-22 13:45:00|325.3|324|324|322.8|325.3|324|323.8|322.5|1623
1600782600000|2020-09-22 13:50:00|323.8|322.5|323|321.8|324|322.8|323|321.8|352
1600782900000|2020-09-22 13:55:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|545
1600783200000|2020-09-22 14:00:00|322.5|321.3|322.8|321.3|322.8|321.5|322.5|321.3|142
1600783500000|2020-09-22 14:05:00|322.5|321.5|323.8|322.5|324|322.8|322.3|321|492
1600783800000|2020-09-22 14:10:00|324|322.8|324|322.8|324.3|323|323.8|322.5|299
1600784100000|2020-09-22 14:15:00|324.3|323|325.5|324.3|325.5|324.3|323.8|322.5|6965
1600784400000|2020-09-22 14:20:00|325.3|324|325|323.8|325.8|324.5|324.8|323.5|535
1600784700000|2020-09-22 14:25:00|325.3|323.5|324.8|323.5|325.3|323.8|324.5|323.3|609
1600785000000|2020-09-22 14:30:00|325|323.8|325|323.8|325.5|324.3|325|323.8|1394
1600785300000|2020-09-22 14:35:00|325.3|324|325|323.8|325.3|324|324.3|323|468
1600785600000|2020-09-22 14:40:00|324.8|323.5|323|321.8|325|323.8|323|321.8|276
1600785900000|2020-09-22 14:45:00|322.8|321.5|323.3|322|323.5|322.3|322.5|321.3|1378
1600786200000|2020-09-22 14:50:00|323|321.8|322.8|321.5|323.5|322.3|322.8|321.5|634
1600786500000|2020-09-22 14:55:00|323|321.8|321.8|320.5|323|321.8|321.8|320.5|350
1600786800000|2020-09-22 15:00:00|322|320.8|321.8|320.5|322|320.8|321.8|320.5|549
1600787100000|2020-09-22 15:05:00|322|320.8|322.3|321|322.5|321.3|322|320.8|755
1600787400000|2020-09-22 15:10:00|322.5|321.3|322.3|321|323|321.8|322.3|321|583
1600787700000|2020-09-22 15:15:00|322.5|321.3|322.8|321.5|323|321.8|322.3|321|816
1600788000000|2020-09-22 15:20:00|322.5|321.3|323|321.8|323.3|322|322.5|321.3|581
1600788300000|2020-09-22 15:25:00|322.8|321.5|322.8|321.5|323.3|322|322.5|321.3|2006
1600788600000|2020-09-22 15:30:00|323|321.8|322.8|321.5|323.5|322.3|322.8|321.5|833
1600788900000|2020-09-22 15:35:00|323|321.8|323|321.8|323.3|322|322.8|321.8|155
1600789200000|2020-09-22 15:40:00|322.8|321.5|322.8|321.5|323.3|322|322.8|321.5|307
1600789500000|2020-09-22 15:45:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321.3|91
1600789800000|2020-09-22 15:50:00|322.5|321.3|322.5|321.3|322.5|321.3|322.5|321.3|295
1600790100000|2020-09-22 15:55:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|133
1600790400000|2020-09-22 16:00:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|112
1600790700000|2020-09-22 16:05:00|322.5|321.3|322.5|321.3|323|321.8|322.5|321.3|61
1600791000000|2020-09-22 16:10:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|121
1600791300000|2020-09-22 16:15:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.3|167
1600791600000|2020-09-22 16:20:00|322.5|321.3|322.3|321|322.5|321.3|322.3|321|144
1600791900000|2020-09-22 16:25:00|322|320.8|322.3|321|322.5|321.3|322|320.8|1055
1600792200000|2020-09-22 16:30:00|322|320.8|321.5|320.3|322.3|321|321.5|320.3|141
1600792500000|2020-09-22 16:35:00|321.3|320|321|319.8|321.3|320|321|319.8|119
1600792800000|2020-09-22 16:40:00|320.8|319.5|321.3|320|321.3|320|320.5|319.3|201
1600793100000|2020-09-22 16:45:00|321|319.8|320.3|319|321|319.8|320|318.8|87
1600793400000|2020-09-22 16:50:00|320|318.8|319|317.8|320.3|318.8|318.8|317.5|263
1600793700000|2020-09-22 16:55:00|318.8|317.5|319|317.8|319.3|318|318.5|317.3|203
1600794000000|2020-09-22 17:00:00|319.3|318|318.8|317.5|319.3|318|318.5|317.3|1034
1600794300000|2020-09-22 17:05:00|319|317.8|318.8|317.5|319|317.8|318.5|317.3|499
1600794600000|2020-09-22 17:10:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|41
1600794900000|2020-09-22 17:15:00|318.5|317.3|319.3|318|319.5|318.3|318.5|317.3|260
1600795200000|2020-09-22 17:20:00|319.5|318.3|319.8|318.5|320|318.8|319.3|318|62
1600795500000|2020-09-22 17:25:00|320|318.8|320.8|319.5|321.3|319.8|319.8|318.5|1325
1600795800000|2020-09-22 17:30:00|321|319.8|320.8|319.5|321|319.8|320.3|319|116
1600796100000|2020-09-22 17:35:00|320.5|319.3|320.5|319.3|320.8|319.5|320.5|319.3|10
1600796400000|2020-09-22 17:40:00|320.3|319|321|319.8|321|319.8|320.3|319|32
1600796700000|2020-09-22 17:45:00|320.8|319.5|321.3|320|321.3|320|320.8|319.5|77
1600797000000|2020-09-22 17:50:00|321.5|320.3|321|319.8|321.5|320.3|321|319.8|56
1600797300000|2020-09-22 17:55:00|321.3|320|321.5|320.3|321.5|320.3|321|319.8|38
1600797600000|2020-09-22 18:00:00|321.8|320.5|322|320.8|322.5|321.3|321.5|320.3|78
1600797900000|2020-09-22 18:05:00|322.3|321|322.3|321|322.5|321.3|322|320.8|24
1600798200000|2020-09-22 18:10:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|349
1600798500000|2020-09-22 18:15:00|322.3|321|321.8|320.5|322.3|321|321.3|320|109
1600798800000|2020-09-22 18:20:00|321.5|320.3|321.5|320.3|322|320.8|321.5|320.3|153
1600799100000|2020-09-22 18:25:00|321.8|320.5|321|319.8|322|320.8|320.8|319.5|525
1600799400000|2020-09-22 18:30:00|321.3|320|320.5|319.3|321.3|320|320.5|319.3|207
1600799700000|2020-09-22 18:35:00|320.3|319|320.3|319|320.3|319|320.3|319|41
1600800000000|2020-09-22 18:40:00|320.5|319.3|320.5|319.3|320.8|319.5|320.5|319.3|148
1600800300000|2020-09-22 18:45:00|320.3|319|320.3|319|320.3|319|320.3|319|6
1600800600000|2020-09-22 18:50:00|320.5|319.3|320|318.8|320.5|319.3|320|318.8|112
1600800900000|2020-09-22 18:55:00|||||||||44
1600801200000|2020-09-22 19:00:00|319.8|318.5|320.3|319|320.3|319|319.8|318.5|116
1600801500000|2020-09-22 19:05:00|320|318.8|320.3|319|320.3|319|320|318.8|4
1600801800000|2020-09-22 19:10:00|320.5|318.8|320|318.8|320.5|318.8|320|318.8|33
1600802100000|2020-09-22 19:15:00|320.3|319|320.3|319|320.3|319|320|319|16
1600802400000|2020-09-22 19:20:00|||||||||9
1600802700000|2020-09-22 19:25:00|320.5|319.3|320.5|319.3|321|319.8|320.5|319.3|34
1600803000000|2020-09-22 19:30:00|320.3|319|320.3|319|320.3|319.3|320.3|318.8|19
1600803300000|2020-09-22 19:35:00|320.5||320.5||320.5||320.5||3
1600803600000|2020-09-22 19:40:00|320.3|319.3|320.3|319|320.5|319.3|320.3|319|128
1600803900000|2020-09-22 19:45:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|7
1600804200000|2020-09-22 19:50:00|||||||||7
1600804500000|2020-09-22 19:55:00|||||||||10
1600804800000|2020-09-22 20:00:00||319||319.3||319.3||319|2
1600805100000|2020-09-22 20:05:00|320.3|319|320.5|319.3|320.5|319.3|320.3|319|7
1600805400000|2020-09-22 20:10:00|320.8|319.5|320.8|319.5|321|319.5|320.5|319.5|23
1600805700000|2020-09-22 20:15:00|||||||||11
1600806000000|2020-09-22 20:20:00|321||320.8||321||320.8||8
1600806300000|2020-09-22 20:25:00|321|319.8|321|319.5|321|319.8|320.8|319.5|38
1600806600000|2020-09-22 20:30:00|321.3|319.8|321.3|319.8|321.5|320|320.8|319.3|15
1600806900000|2020-09-22 20:35:00|321|320|320.8|319.5|321.3|320|320.8|319.5|9
1600807200000|2020-09-22 20:40:00|320.5|319.3|321.5|320.3|321.5|320.3|320.5|319.3|6
1600807500000|2020-09-22 20:45:00|321.3|320|320.8|319.5|321.3|320|320.5|319.3|120
1600807800000|2020-09-22 20:50:00|321|319.8|321.3|320|321.3|320|321|319.8|15
1600808100000|2020-09-22 20:55:00|321.5|319.8|321.8|319.8|321.8|320|321.3|319.8|113
1600808400000|2020-09-22 21:00:00|321.5|320|321.8|319.8|321.8|320|321.5|319.8|0
1600809000000|2020-09-22 21:10:00|||||||||10
1600809900000|2020-09-22 21:25:00|322||322||322||322||0
1600811400000|2020-09-22 21:50:00||320||319.8||320||319.8|0
1600822800000|2020-09-23 01:00:00|319.5|318|319.5|318.3|319.8|318.5|319.3|318|5
1600823100000|2020-09-23 01:05:00|319.8|318.5|319.3|318|319.8|318.5|319.3|318|23
1600823400000|2020-09-23 01:10:00|319.5|318.3|319.5|318.3|319.5|318.3|319.3|318|12
1600823700000|2020-09-23 01:15:00|319.3|318|319.5|318.3|319.8|318.5|319.3|318|1
1600824000000|2020-09-23 01:20:00|319.8|318.5|319.8|318.3|319.8|318.5|319.5|318.3|18
1600824300000|2020-09-23 01:25:00|319.5|318.5|319.8|318.3|319.8|318.5|319.5|318.3|7
1600824600000|2020-09-23 01:30:00|319.5|318.5|319.8|318.5|319.8|318.5|319.5|318|8
1600824900000|2020-09-23 01:35:00|320|318.3|319.8|318.5|320|318.8|319.8|318.3|1
1600825200000|2020-09-23 01:40:00|319.5|318.3|319.5|318.3|319.5|318.3|319.5|318.3|2
1600825500000|2020-09-23 01:45:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|42
1600825800000|2020-09-23 01:50:00|||||||||43
1600826100000|2020-09-23 01:55:00|319.3|318|319|317.5|319.5|318.3|319|317.5|27
1600826400000|2020-09-23 02:00:00|318.8|317.8|319.3|318|319.5|318.3|318.8|317.8|8
1600826700000|2020-09-23 02:05:00|319|317.8|319.3|318|319.3|318|319|317.8|30
1600827000000|2020-09-23 02:10:00|319|317.8|318.8|317.5|319.3|318|318.8|317.5|9
1600827300000|2020-09-23 02:15:00|319|317.8|318.5|317.3|319|317.8|318.5|317.3|21
1600827600000|2020-09-23 02:20:00|318.3|317|318|316.8|318.3|317|318|316.8|55
1600827900000|2020-09-23 02:25:00|||||||||1
1600828200000|2020-09-23 02:30:00|317.8|316.5|318|316.8|318|316.8|317.8|316.5|4
1600828500000|2020-09-23 02:35:00||316.5||316.8||316.8||316.5|2
1600828800000|2020-09-23 02:40:00|||||||||2
1600829100000|2020-09-23 02:45:00|318.3|317|318.3|317|318.5|317.3|318.3|317|33
1600829400000|2020-09-23 02:50:00|318.5||318.3||318.5||318.3||0
1600829700000|2020-09-23 02:55:00|318.5|317.3|318.5|317.3|318.8|317.3|318.5|317|3
1600830000000|2020-09-23 03:00:00|318.3|317|318.3|316.8|318.5|317.3|318|316.8|5
1600830300000|2020-09-23 03:05:00|318|317|318.3|317|318.5|317|318|316.8|12
1600830600000|2020-09-23 03:10:00|318.5|317.3|318.5|317.3|318.5|317.3|318.5|317|1
1600830900000|2020-09-23 03:15:00|318.3|317|318.5|317.3|318.5|317.3|318.3|317|3
1600831200000|2020-09-23 03:20:00|318.8|317.5|318.8|317.5|319|317.8|318.8|317.5|7
1600831500000|2020-09-23 03:25:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|1
1600831800000|2020-09-23 03:30:00|319|317.8|319|317.8|319|317.8|319|317.5|5
1600832400000|2020-09-23 03:40:00|319.3|318|319.3|317.8|319.3|318|319.3|317.8|3
1600832700000|2020-09-23 03:45:00|319|318|319.3|317.8|319.3|318|319|317.8|2
1600833000000|2020-09-23 03:50:00|319|318|319|317.8|319|318|319|317.8|7
1600833300000|2020-09-23 03:55:00|||||||||31
1600833600000|2020-09-23 04:00:00|||||||||1
1600833900000|2020-09-23 04:05:00|||||||||3
1600834200000|2020-09-23 04:10:00|||||||||2
1600834500000|2020-09-23 04:15:00|319.3|318|319.3|318|319.3|318|319|317.8|4
1600834800000|2020-09-23 04:20:00||317.8||318||318||317.8|2
1600835100000|2020-09-23 04:25:00|319|317.8|319.3|318|319.3|318|319|317.8|1
1600835400000|2020-09-23 04:30:00|319|317.8|319.3|318|319.5|318.3|319|317.8|38
1600835700000|2020-09-23 04:35:00|319|317.8|319.3|318|319.3|318|319|317.8|4
1600836000000|2020-09-23 04:40:00|319.5|317.8|319.3|318|319.5|318|319.3|317.8|1
1600836300000|2020-09-23 04:45:00|319|317.8|319|317.8|319|318|319|317.8|0
1600836600000|2020-09-23 04:50:00||317.5||317.8||317.8||317.5|8
1600836900000|2020-09-23 04:55:00|318.8|317.5|318.8|317.5|318.8|317.8|318.8|317.5|4
1600837200000|2020-09-23 05:00:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|0
1600837500000|2020-09-23 05:05:00|319|317.8|318.8|317.5|319|317.8|318.8|317.5|3
1600837800000|2020-09-23 05:10:00|318.5|317.3|318.5|317.3|318.5|317.3|318.5|317.3|24
1600838100000|2020-09-23 05:15:00|318.3|317|318.3|317|318.3|317.3|318.3|317|52
1600838400000|2020-09-23 05:20:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|49
1600838700000|2020-09-23 05:25:00|||||||||2
1600839000000|2020-09-23 05:30:00|319|317.8|319.8|318.5|319.8|318.5|319|317.8|343
1600839300000|2020-09-23 05:35:00|||||||||10
1600839600000|2020-09-23 05:40:00|||||||||144
1600839900000|2020-09-23 05:45:00|320.5|319.3|320.5|319.3|320.5|319.3|320.5|319.3|491
1600840200000|2020-09-23 05:50:00|||||||||80
1600840500000|2020-09-23 05:55:00|||||||||86
1600840800000|2020-09-23 06:00:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|311
1600841100000|2020-09-23 06:05:00|320.3|319|319|317.8|320.3|319|319|317.8|36
1600841400000|2020-09-23 06:10:00|318.8|317.5|318.8|317.5|319|317.8|318.5|317.3|46
1600841700000|2020-09-23 06:15:00|318.5|317.3|318.8|317.3|318.8|317.5|318.5|317.3|11
1600842000000|2020-09-23 06:20:00|318.5|317.5|318.5|317.3|318.5|317.5|318.5|317.3|29
1600842300000|2020-09-23 06:25:00|||||||||31
1600842600000|2020-09-23 06:30:00|318.8|317.5|319.3|318|319.3|318|318.8|317.5|49
1600842900000|2020-09-23 06:35:00|319.5|318.3|319.3|318|319.5|318.3|319.3|318|15
1600843200000|2020-09-23 06:40:00|319.5|318.3|319.5|318.3|319.5|318.3|319.3|318|16
1600843500000|2020-09-23 06:45:00|319.3|318|319.5|318.3|319.5|318.3|319.3|318|22
1600843800000|2020-09-23 06:50:00|319.8|318.5|319.5|318.3|319.8|318.5|319.3|318|30
1600844100000|2020-09-23 06:55:00|319.3|318|319.8|318.5|319.8|318.5|319|317.8|342
1600844400000|2020-09-23 07:00:00|319.5|318.3|320|318.8|320.3|319|319|317.8|312
1600844700000|2020-09-23 07:05:00|319.8|318.5|319.5|318.3|319.8|318.5|319.3|318|253
1600845000000|2020-09-23 07:10:00|319.3|318|318.5|317.3|319.3|318|318.5|317.3|604
1600845300000|2020-09-23 07:15:00|318.3|317|319|317.8|319|317.8|318.3|317|61
1600845600000|2020-09-23 07:20:00|318.8|317.5|319.8|318.5|319.8|318.5|318.8|317.5|202
1600845900000|2020-09-23 07:25:00|320|318.8|319.8|318.5|320|318.8|319.3|318|63
1600846200000|2020-09-23 07:30:00|320|318.8|320.5|319.3|320.8|319.5|320|318.8|150
1600846500000|2020-09-23 07:35:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|41
1600846800000|2020-09-23 07:40:00|320.5|319.3|321.3|320|321.5|320.3|320.5|319.3|138
1600847100000|2020-09-23 07:45:00|321|319.8|321.3|320|321.5|320.3|321|319.8|155
1600847400000|2020-09-23 07:50:00|321.5|320.3|321.8|320.5|322.3|321|321.5|320|301
1600847700000|2020-09-23 07:55:00|322|320.8|322.3|321|322.3|321|321.8|320.5|56
1600848000000|2020-09-23 08:00:00|322.5|321.3|323|321.5|323.3|322|322.5|321.3|238
1600848300000|2020-09-23 08:05:00|322.8|321.8|322.5|321.3|323|321.8|322.3|321|97
1600848600000|2020-09-23 08:10:00|322.3|321|322.5|321.3|322.8|321.3|322.3|321|58
1600848900000|2020-09-23 08:15:00|322.8|321.5|322|320.8|322.8|321.5|321.8|320.5|204
1600849200000|2020-09-23 08:20:00|321.8|320.5|321.5|320.3|321.8|320.8|321|319.8|1019
1600849500000|2020-09-23 08:25:00|321.3|320|321.3|320|322|320.8|321.3|320|1949
1600849800000|2020-09-23 08:30:00|321.5|320.3|322|320.5|322|320.8|321.3|320|2321
1600850100000|2020-09-23 08:35:00|321.8|320.8|322.5|321.3|322.5|321.3|321.8|320.8|619
1600850400000|2020-09-23 08:40:00|322.3|321|322.5|321.3|322.8|321.5|322.3|321|318
1600850700000|2020-09-23 08:45:00|322.8|321.5|322.5|321.3|322.8|321.5|322|320.8|459
1600851000000|2020-09-23 08:50:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|615
1600851300000|2020-09-23 08:55:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|3618
1600851600000|2020-09-23 09:00:00|322.8|321.5|322.3|321|322.8|321.5|322|320.8|384
1600851900000|2020-09-23 09:05:00|322.5|321.3|322.5|321.3|322.5|321.3|322|320.8|348
1600852200000|2020-09-23 09:10:00|322.3|321|322.3|321|322.3|321|322|320.8|243
1600852500000|2020-09-23 09:15:00|322|320.8|321.8|320.5|322.5|321.3|321.8|320.3|926
1600852800000|2020-09-23 09:20:00|322|320.8|322|320.8|322|320.8|321.8|320.5|158
1600853100000|2020-09-23 09:25:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|680
1600853400000|2020-09-23 09:30:00|321.8|320.5|322.5|321.3|322.5|321.3|321.8|320.5|104
1600853700000|2020-09-23 09:35:00|322.8|321.5|322.8|321.5|322.8|321.5|322.3|321|1311
1600854000000|2020-09-23 09:40:00|323|321.8|323.3|322|323.3|322|323|321.8|1134
1600854300000|2020-09-23 09:45:00|323.5|322.3|323.8|322.5|324|322.8|323.5|322.3|2982
1600854600000|2020-09-23 09:50:00|324|322.8|324|322.8|324|322.8|323.8|322.5|173
1600854900000|2020-09-23 09:55:00|323.8|322.5|323.5|322|324|322.5|323.3|322|190
1600855200000|2020-09-23 10:00:00|323.3|322.3|323.5|322|323.5|322.3|323.3|322|138
1600855500000|2020-09-23 10:05:00|323.3|322.3|323.3|322|323.5|322.3|323.3|322|44
1600855800000|2020-09-23 10:10:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|55
1600856100000|2020-09-23 10:15:00|322.5|321.3|322.5|321|322.8|321.5|322.3|321|56
1600856400000|2020-09-23 10:20:00|322.8|321.3|322.5|321.3|322.8|321.5|322.3|321|45
1600856700000|2020-09-23 10:25:00|322.8|321.5|322.3|321|322.8|321.5|322.3|321|67
1600857000000|2020-09-23 10:30:00|322.5|321.3|322.5|321.3|322.5|321.3|322.5|321.3|34
1600857300000|2020-09-23 10:35:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|30
1600857600000|2020-09-23 10:40:00|322.3|321|322.8|321.5|322.8|321.5|322.3|321|39
1600857900000|2020-09-23 10:45:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|90
1600858200000|2020-09-23 10:50:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|19
1600858500000|2020-09-23 10:55:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|53
1600858800000|2020-09-23 11:00:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|54
1600859100000|2020-09-23 11:05:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|352
1600859400000|2020-09-23 11:10:00|322.5|321.3|322|320.8|322.8|321.5|322|320.8|104
1600859700000|2020-09-23 11:15:00|322.3|321|322.5|321.3|322.8|321.5|322|321|102
1600860000000|2020-09-23 11:20:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|51
1600860300000|2020-09-23 11:25:00|322.8|321.5|322.8|321.5|322.8|321.5|322.8|321.5|75
1600860600000|2020-09-23 11:30:00|323|321.8|323.5|322.3|323.8|322.3|323|321.8|37
1600860900000|2020-09-23 11:35:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|141
1600861200000|2020-09-23 11:40:00|323.8|322.5|323.8|322.5|324|322.8|323.8|322.3|106
1600861500000|2020-09-23 11:45:00|324|322.3|323.8|322.5|324|322.8|323.5|322.3|46
1600861800000|2020-09-23 11:50:00|323.5|322.3|322.5|321.3|323.5|322.3|322.3|321|80
1600862100000|2020-09-23 11:55:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|21
1600862400000|2020-09-23 12:00:00|322.5|321.3|322.3|321|322.8|321.5|322.3|321|244
1600862700000|2020-09-23 12:05:00|322.5|321.3|322.8|321.5|322.8|321.5|322.3|321|279
1600863000000|2020-09-23 12:10:00|323|321.8|323.3|322|323.3|322|323|321.8|223
1600863300000|2020-09-23 12:15:00|323|321.8|322.8|321.5|323.3|322|322.5|321.3|116
1600863600000|2020-09-23 12:20:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|809
1600863900000|2020-09-23 12:25:00|322.5|321.3|323.3|322|323.3|322|322.5|321.3|45
1600864200000|2020-09-23 12:30:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|37
1600864500000|2020-09-23 12:35:00|323.3|322|324|322.8|324|322.8|323.3|322|242
1600864800000|2020-09-23 12:40:00|324.3|323|323.5|322.3|324.3|323|323.5|322.3|1238
1600865100000|2020-09-23 12:45:00|323.3|322|323.3|322|323.5|322.3|322.8|321.5|77
1600865400000|2020-09-23 12:50:00|323|321.8|323.5|322.3|323.8|322.5|323|321.8|296
1600865700000|2020-09-23 12:55:00|323.8|322.5|323.3|322|323.8|322.5|322.8|321.5|185
1600866000000|2020-09-23 13:00:00|323|321.8|323.5|322.3|323.8|322.5|322.8|321.5|613
1600866300000|2020-09-23 13:05:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322|802
1600866600000|2020-09-23 13:10:00|323.8|322.5|323.5|322.3|323.8|322.5|323.3|322|631
1600866900000|2020-09-23 13:15:00|323.8|322.5|323.5|322.3|324.3|323|323.5|322.3|388
1600867200000|2020-09-23 13:20:00|323.3|322|324|322.8|324|322.8|323.3|322|381
1600867500000|2020-09-23 13:25:00|324.3|323|324.3|323|324.5|323.3|323.8|322.5|311
1600867800000|2020-09-23 13:30:00|324|322.8|324.3|323|324.3|323|323.5|322.3|196
1600868100000|2020-09-23 13:35:00|324.5|323.3|323.8|322.5|324.8|323.5|323.8|322.5|207
1600868400000|2020-09-23 13:40:00|324|322.8|323.5|322.3|324|322.8|323.5|322.3|214
1600868700000|2020-09-23 13:45:00|323.8|322.5|324.3|323|324.3|323|323.5|322.3|255
1600869000000|2020-09-23 13:50:00|324|322.8|323.3|322|324|323|323.3|322|170
1600869300000|2020-09-23 13:55:00|323.5|322.3|323.8|322.5|323.8|322.5|323.3|322|50
1600869600000|2020-09-23 14:00:00|324|322.3|324|322.8|324.3|323|323.8|322.3|140
1600869900000|2020-09-23 14:05:00|323.8|322.5|323.3|322|323.8|322.5|323.3|322|127
1600870200000|2020-09-23 14:10:00|323.5|322.3|322.5|321.3|323.8|322.5|322.3|321|132
1600870500000|2020-09-23 14:15:00|322.3|321|323.5|322.3|323.8|322.5|321.5|320.3|439
1600870800000|2020-09-23 14:20:00|323.8|322.5|323.3|322|323.8|322.5|322.8|321.5|1841
1600871100000|2020-09-23 14:25:00|323|321.8|324.3|323|324.5|323.3|323|321.8|1044
1600871400000|2020-09-23 14:30:00|324.8|323.5|325.3|324|326|324.8|324.3|322.8|688
1600871700000|2020-09-23 14:35:00|325|323.8|324.5|323.3|325.5|324.3|323.8|322.3|579
1600872000000|2020-09-23 14:40:00|324.8|323.5|327|325.8|327.5|326.3|324.5|323.3|1012
1600872300000|2020-09-23 14:45:00|326.8|325.5|327.5|326.3|327.5|326.3|326|324.8|133
1600872600000|2020-09-23 14:50:00|327.8|326.5|327.3|326|328.3|327|327|325.8|368
1600872900000|2020-09-23 14:55:00|327.5|326.3|327.5|326.3|328.8|327.5|327.5|326.3|314
1600873200000|2020-09-23 15:00:00|327.8|326.5|327|325.8|328|326.8|326.3|325|414
1600873500000|2020-09-23 15:05:00|327.3|326|327|325.5|328|326.8|326.8|325.5|665
1600873800000|2020-09-23 15:10:00|327.3|325.8|327|325.8|327.8|326.5|326.5|325.3|800
1600874100000|2020-09-23 15:15:00|327.3|326|326.8|325.5|327.3|326|326.5|325.3|413
1600874400000|2020-09-23 15:20:00|327|325.8|327.8|326.5|327.8|326.5|326.3|325|2933
1600874700000|2020-09-23 15:25:00|328|326.8|326|324.8|328|326.8|326|324.8|5076
1600875000000|2020-09-23 15:30:00|326.3|325|325.3|324|326.5|325.3|325|323.8|914
1600875300000|2020-09-23 15:35:00|325|323.8|325|323.8|326|324.8|325|323.5|402
1600875600000|2020-09-23 15:40:00|325.3|324|324.8|323.5|325.3|324|324.8|323.5|171
1600875900000|2020-09-23 15:45:00|324.5|323.3|323.5|322.3|324.8|323.5|323.5|322.3|719
1600876200000|2020-09-23 15:50:00|323.3|322|323.8|322.5|323.8|322.5|323.3|322|140
1600876500000|2020-09-23 15:55:00|323.5|322.3|323|321.8|323.8|322.5|322.8|321.5|391
1600876800000|2020-09-23 16:00:00|322.8|321.5|322.5|321.3|323.3|322|322.5|321.3|266
1600877100000|2020-09-23 16:05:00|322.8|321.5|323.5|322.3|324|322.8|322.5|321.3|4013
1600877400000|2020-09-23 16:10:00|323.3|322|323.3|322|323.8|322.5|323|321.8|660
1600877700000|2020-09-23 16:15:00|323.5|322.3|324|322.8|324|322.8|323.5|322|743
1600878000000|2020-09-23 16:20:00|323.8|322.5|324|322.5|324|322.8|323.3|322|72
1600878300000|2020-09-23 16:25:00|324.3|322.8|324.8|323.5|325|323.8|324|322.8|131
1600878600000|2020-09-23 16:30:00|325|323.8|324.5|323.3|325|323.8|324.3|323|64
1600878900000|2020-09-23 16:35:00|324.8|323.5|328.8|327.5|329.5|328.3|324.5|323.3|883
1600879200000|2020-09-23 16:40:00|329|327.8|326.8|325.3|330|328.5|324.8|323.5|427
1600879500000|2020-09-23 16:45:00|326.5|325.5|326.5|325.3|327|325.8|326.3|325|106
1600879800000|2020-09-23 16:50:00|326.8|325|325.8|324.5|327|325.8|325.3|324|450
1600880100000|2020-09-23 16:55:00|325.5|324.3|325.8|324.5|326|324.8|325.3|324|39
1600880400000|2020-09-23 17:00:00|326|324.8|325.5|324.3|326|324.8|325.5|324.3|126
1600880700000|2020-09-23 17:05:00|325.8|324.5|325.8|324.5|326|324.8|325.5|324.3|301
1600881000000|2020-09-23 17:10:00|326|324.8|325.8|324.3|326|324.8|325.5|324.3|185
1600881300000|2020-09-23 17:15:00|325.5|324.5|326.3|324.8|326.3|325|325.5|324.3|67
1600881600000|2020-09-23 17:20:00|326|325|326.5|325.3|326.8|325.5|326|325|122
1600881900000|2020-09-23 17:25:00|326.3|325|326.3|325|326.5|325.3|326.3|325|20
1600882200000|2020-09-23 17:30:00|326.5|325.3|326|324.8|326.5|325.3|326|324.8|93
1600882500000|2020-09-23 17:35:00|326.3|325|325.3|324|326.3|325|325|323.8|48
1600882800000|2020-09-23 17:40:00|325|323.8|325|323.8|325.5|324.3|325|323.8|87
1600883100000|2020-09-23 17:45:00|325.3|323.5|324.8|323.5|325.3|323.8|324.3|323|138
1600883400000|2020-09-23 17:50:00|324.5|323.3|324.5|323.3|325|323.8|324.3|323|41
1600883700000|2020-09-23 17:55:00|324.8|323|324.5|323.3|325|323.5|324|322.8|57
1600884000000|2020-09-23 18:00:00|324.3|323|324|322.8|324.5|323.3|323.8|322.5|49
1600884300000|2020-09-23 18:05:00|324.3|323|324|322.8|324.3|323|323.8|322.5|62
1600884600000|2020-09-23 18:10:00|323.8|322.5|324.8|323.5|324.8|323.5|323.5|322.3|49
1600884900000|2020-09-23 18:15:00|324.5|323.3|323|321.8|324.8|323.5|323|321.8|258
1600885200000|2020-09-23 18:20:00|322.8|321.5|323.3|322|323.5|322.3|322.8|321.5|1075
1600885500000|2020-09-23 18:25:00|323.5|322.3|323.8|322.5|324|322.8|323|321.5|300
1600885800000|2020-09-23 18:30:00|324|322.8|324.3|322.8|324.5|323.3|323.8|322.5|264
1600886100000|2020-09-23 18:35:00|324|322.5|324|322.8|324.3|322.8|323.8|322.5|23
1600886400000|2020-09-23 18:40:00|323.8|322.5|323.5|322.3|324|322.5|323.5|322.3|25
1600886700000|2020-09-23 18:45:00|323.8|322.5|323.5|322.3|323.8|322.5|323.3|322|10
1600887000000|2020-09-23 18:50:00|323.8|322|323.3|322|323.8|322.3|323|321.8|9
1600887300000|2020-09-23 18:55:00|323|321.8|323.3|321.8|323.5|322.3|323|321.8|36
1600887600000|2020-09-23 19:00:00|323.5|322|322.8|321.5|323.5|322.3|322.8|321.5|17
1600887900000|2020-09-23 19:05:00|323|321.8|322.8|321.5|323|321.8|322.5|321.3|32
1600888200000|2020-09-23 19:10:00|323|321.8|323|321.8|323.3|322|322.8|321.5|6
1600888500000|2020-09-23 19:15:00|322.8|321.5|322.3|321|323|321.5|322.3|321|48
1600888800000|2020-09-23 19:20:00|322|320.8|322.3|321|322.5|321.3|322|320.8|29
1600889100000|2020-09-23 19:25:00|322|320.8|322|320.8|322.3|321|321.8|320.5|9
1600889400000|2020-09-23 19:30:00|321.8|320.5|322|320.8|322.3|321|321.8|320.5|15
1600889700000|2020-09-23 19:35:00|322.3|321|322|320.8|322.3|321|322|320.8|30
1600890000000|2020-09-23 19:40:00|322.3|321|322|320.8|322.5|321.3|322|320.8|4
1600890300000|2020-09-23 19:45:00|322.3|320.5|322|320.8|322.3|320.8|322|320.5|112
1600890600000|2020-09-23 19:50:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|30
1600890900000|2020-09-23 19:55:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|23
1600891200000|2020-09-23 20:00:00|322|320.8|322.3|321|322.5|321.3|322|320.8|33
1600891500000|2020-09-23 20:05:00|322.5|321.3|322|320.8|322.5|321.3|322|320.8|10
1600891800000|2020-09-23 20:10:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|11
1600892100000|2020-09-23 20:15:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320|12
1600892400000|2020-09-23 20:20:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|1
1600892700000|2020-09-23 20:25:00|321.8|320|321.8|320.5|321.8|320.5|321.5|320|2
1600893000000|2020-09-23 20:30:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|1
1600893300000|2020-09-23 20:35:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|8
1600893600000|2020-09-23 20:40:00||320||320.3||320.3||320|10
1600893900000|2020-09-23 20:45:00|321.8|320.5|321.8|320.5|322|320.8|321.5|320.3|84
1600894200000|2020-09-23 20:50:00|321.5|320.3|321.8|320.5|321.8|320.5|321.5|320.3|67
1600894500000|2020-09-23 20:55:00|322|320.8|322|320.8|322.3|321|321.8|320.3|36
1600894800000|2020-09-23 21:00:00|322.3|320.5|322.3|320.3|322.3|320.5|322|320.3|0
1600895400000|2020-09-23 21:10:00|322||322||322.3||321.8||0
1600896300000|2020-09-23 21:25:00|322.5||321.8||322.5||321.8||0
1600896600000|2020-09-23 21:30:00|322.5||322||322.5||322||0
1600897200000|2020-09-23 21:40:00|322.5||322||322.5||322||0
1600897500000|2020-09-23 21:45:00|322.5|320.5|322|320.3|322.5|320.5|322|320.3|0
1600897800000|2020-09-23 21:50:00|322.5||322||322.5||322||0
1600898100000|2020-09-23 21:55:00|322.5||322.5||322.5||322||0
1600909200000|2020-09-24 01:00:00|323|321.8|323|321.8|323|321.8|322.8|321.3|2
1600909500000|2020-09-24 01:05:00|322.8|321.5|322.3|321|323|321.8|322.3|320.8|0
1600909800000|2020-09-24 01:10:00|322|320.8|321.5|320.3|322.3|320.8|321.5|320|2
1600910100000|2020-09-24 01:15:00|321.8|320|321.8|320.5|322|320.8|321.5|320|15
1600910400000|2020-09-24 01:20:00|322|320.3|322|320.8|322|320.8|321.8|320.3|13
1600910700000|2020-09-24 01:25:00|322.3|321|322.5|321|322.5|321.3|322.3|320.8|2
1600911000000|2020-09-24 01:30:00|322.3|321.3|322.5|321|322.8|321.3|322.3|321|1
1600911300000|2020-09-24 01:35:00|322.3|321.3|322|320.8|322.3|321.3|322|320.8|5
1600911600000|2020-09-24 01:40:00|322.3|320.5|322.3|320.8|322.3|320.8|322|320.5|3
1600911900000|2020-09-24 01:45:00|322|320.5|321.5|320.3|322|320.8|321.5|320.3|0
1600912200000|2020-09-24 01:50:00|321.3|320|321.3|320|321.8|320.3|321.3|320|3
1600912500000|2020-09-24 01:55:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|1
1600912800000|2020-09-24 02:00:00||320||320||320.3||320|0
1600913100000|2020-09-24 02:05:00|321.3|320.3|321.8|320.5|321.8|320.5|321.3|320|4
1600913700000|2020-09-24 02:15:00|322|320.8|322.3|320.8|322.3|321|322|320.5|3
1600914000000|2020-09-24 02:20:00|322|321|321.8|320.5|322.3|321|321.8|320.5|2
1600914300000|2020-09-24 02:25:00|322|320.8|322|320.8|322|320.8|321.8|320.5|5
1600914600000|2020-09-24 02:30:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|7
1600914900000|2020-09-24 02:35:00|321.5|320.3|322|320.8|322|320.8|321.5|320.3|7
1600915200000|2020-09-24 02:40:00|321.8|320.5|322|320.8|322|320.8|321.8|320.3|0
1600915500000|2020-09-24 02:45:00|321.8|320.5|321.8|320.5|322|320.8|321.8|320.5|0
1600915800000|2020-09-24 02:50:00|321.5|320.3|321.5|320.3|321.5|320.5|321.5|320.3|0
1600916100000|2020-09-24 02:55:00|321.8|320.5|321.8|320.5|321.8|320.5|321.5|320.3|1
1600916400000|2020-09-24 03:00:00|321.5|320.3|321.5|320.3|321.5|320.3|321.5|320|0
1600916700000|2020-09-24 03:05:00|321.8|320.5|321.8|320.5|321.8|320.5|321.8|320.3|1
1600917000000|2020-09-24 03:10:00|322|320.8|321.8|320.5|322|320.8|321.8|320.3|4
1600917300000|2020-09-24 03:15:00|321.5|320.3|321.5|320.3|321.8|320.5|321.5|320.3|2
1600917600000|2020-09-24 03:20:00||320||320.3||320.3||320|0
1600917900000|2020-09-24 03:25:00|321.8|320|321.5|320.3|321.8|320.3|321.5|320|3
1600918200000|2020-09-24 03:30:00||320||320.3||320.3||320|1
1600918500000|2020-09-24 03:35:00|321.3|320|321.3|320|321.3|320.3|321.3|320|0
1600918800000|2020-09-24 03:40:00|||||||||2
1600919100000|2020-09-24 03:45:00|321.5||321.3||321.5||321.3||1
1600919400000|2020-09-24 03:50:00|321|319.8|321|319.8|321|319.8|321|319.8|11
1600919700000|2020-09-24 03:55:00|||||||||1
1600920000000|2020-09-24 04:00:00|320.8|319.5|320.8|319.5|320.8|319.8|320.8|319.5|2
1600920300000|2020-09-24 04:05:00|321|319.8|321|319.8|321|319.8|321|319.8|23
1600920600000|2020-09-24 04:10:00|321.3|320|321.3|319.8|321.3|320|321.3|319.8|30
1600920900000|2020-09-24 04:15:00|321|320|321.3|320|321.3|320|321|320|2
1600921200000|2020-09-24 04:20:00|321|319.8|321|319.8|321.3|319.8|321|319.8|1
1600921500000|2020-09-24 04:25:00|320.8|319.5|321|319.5|321|319.8|320.8|319.5|2
1600921800000|2020-09-24 04:30:00|320.8|319.8|320.3|319|320.8|319.8|320.3|319|50
1600922100000|2020-09-24 04:35:00|320.5|319.3|320.5|319|320.5|319.3|320.3|319|2
1600922400000|2020-09-24 04:40:00|320.3|319.3|320.5|319.3|320.5|319.3|320.3|319|14
1600922700000|2020-09-24 04:45:00|320.8|319|320.8|319.3|320.8|319.3|320.8|319|1
1600923000000|2020-09-24 04:50:00|320.5|319|320.5|319.3|320.5|319.3|320.5|319|0
1600923300000|2020-09-24 04:55:00|320.8|319.5|320.8|319.5|321|319.8|320.8|319.5|19
1600923600000|2020-09-24 05:00:00|321|319.8|321|319.8|321|319.8|320.8|319.3|15
1600923900000|2020-09-24 05:05:00||319.5||319.8||319.8||319.5|3
1600924200000|2020-09-24 05:10:00|321.3|320|321.8|320.3|321.8|320.3|321.3|320|6
1600924500000|2020-09-24 05:15:00|321.5|320.5|322|320.8|322|320.8|321.5|320.3|2
1600924800000|2020-09-24 05:20:00||320.5||320.8||320.8||320.5|0
1600925100000|2020-09-24 05:25:00|322.3|321|322.3|321|322.3|321|322|320.8|1
1600925400000|2020-09-24 05:30:00|322.5|321.3|323|321.8|323|321.8|322|320.8|25
1600925700000|2020-09-24 05:35:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.5|10
1600926000000|2020-09-24 05:40:00||321.3||321.5||321.5||321.3|2
1600926300000|2020-09-24 05:45:00|322.5|321.3|322.8|321.5|323|321.5|322.5|321.3|233
1600926600000|2020-09-24 05:50:00|323|321.8|322.8|321.5|323.3|322|322.8|321.5|6
1600926900000|2020-09-24 05:55:00|323|321.8|323|321.8|323|321.8|322.8|321.5|75
1600927200000|2020-09-24 06:00:00|323.3|322|323|321.8|323.8|322.3|323|321.8|6
1600927500000|2020-09-24 06:05:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.3|14
1600927800000|2020-09-24 06:10:00|322.5|321.3|322|320.8|323|321.8|322|320.8|18
1600928100000|2020-09-24 06:15:00|322.3|321|322|320.8|322.3|321|321.3|320|46
1600928400000|2020-09-24 06:20:00|321.8|320.5|322|320.8|322.3|320.8|321.8|320.5|21
1600928700000|2020-09-24 06:25:00|321.8|320.5|321.8|320.5|321.8|320.8|321.8|320.5|36
1600929000000|2020-09-24 06:30:00|322|320.8|321|319.8|322|320.8|321|319.8|49
1600929300000|2020-09-24 06:35:00|320.8|319.5|320.8|319.5|321.3|320|320.8|319.5|7
1600929600000|2020-09-24 06:40:00|321|319.8|321|319.8|321.3|320|321|319.8|19
1600929900000|2020-09-24 06:45:00|321.3|320|321.5|320.3|321.5|320.3|321|319.8|47
1600930200000|2020-09-24 06:50:00|321.3|320|321.5|320.3|321.5|320.3|321.3|320|36
1600930500000|2020-09-24 06:55:00|321.8|320.5|321.5|320.3|321.8|320.5|321.5|320.3|271
1600930800000|2020-09-24 07:00:00|321.8|320.5|322|320.8|322.3|321|321|319.8|232
1600931100000|2020-09-24 07:05:00|322.3|321|321.8|320.5|322.3|321|321.8|320.5|44
1600931400000|2020-09-24 07:10:00|322|320.8|321.8|320.5|322|320.8|321.5|320.3|2
1600931700000|2020-09-24 07:15:00|321.5|320.3|322.3|321|322.3|321|321.3|319.8|14
1600932000000|2020-09-24 07:20:00|322|320.8|321.5|320.3|322.3|321|321.5|320.3|105
1600932300000|2020-09-24 07:25:00|321.3|320|320.5|319.3|321.3|320|320.5|319.3|125
1600932600000|2020-09-24 07:30:00|320.8|319.5|320.5|319.3|320.8|319.5|320.5|319.3|711
1600932900000|2020-09-24 07:35:00|320.3|319|320.8|319.5|320.8|319.5|320.3|319|68
1600933200000|2020-09-24 07:40:00|320.5|319.3|321|319.8|321|319.8|320|318.8|996
1600933500000|2020-09-24 07:45:00|321.3|320|321|319.8|321.3|320|321|319.5|66
1600933800000|2020-09-24 07:50:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|125
1600934100000|2020-09-24 07:55:00|321.3|320|321.8|320.5|321.8|320.5|321|319.8|227
1600934400000|2020-09-24 08:00:00|321.5|320.3|321.3|320|321.5|320.3|320.8|319.5|541
1600934700000|2020-09-24 08:05:00|321.5|320.3|321.3|320|321.5|320.3|321.3|320|168
1600935000000|2020-09-24 08:10:00|321.5|320.3|321.5|320.3|321.5|320.3|321.3|320|2191
1600935300000|2020-09-24 08:15:00|321.3|320|321.8|320.5|321.8|320.5|321.3|320|795
1600935600000|2020-09-24 08:20:00|321.5|320.3|321.5|320.3|322|320.8|321.5|320.3|399
1600935900000|2020-09-24 08:25:00|321.8|320.5|321.3|320|322|320.8|320.8|319.5|867
1600936200000|2020-09-24 08:30:00|321.5|320.3|321|319.8|321.5|320.3|320.5|319.3|743
1600936500000|2020-09-24 08:35:00|320.8|319.5|320.5|319.3|320.8|319.5|320.3|319|537
1600936800000|2020-09-24 08:40:00|320.8|319.5|321.3|319.8|321.3|320|320.3|319|368
1600937100000|2020-09-24 08:45:00|321|320|321|319.8|321.3|320|320.8|319.5|410
1600937400000|2020-09-24 08:50:00|320.8|319.5|321.3|319.8|321.3|320|320.8|319.5|842
1600937700000|2020-09-24 08:55:00|321|320|322.3|321|322.3|321|321|319.8|1464
1600938000000|2020-09-24 09:00:00|322|320.8|322.3|321|322.5|321.3|322|320.8|166
1600938300000|2020-09-24 09:05:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|946
1600938600000|2020-09-24 09:10:00|322.3|321|323|321.8|323|321.8|322.3|321|62
1600938900000|2020-09-24 09:15:00|323.3|322|323.3|322|324|322.8|323.3|322|609
1600939200000|2020-09-24 09:20:00|323.5|322.3|323|321.8|323.5|322.3|323|321.8|557
1600939500000|2020-09-24 09:25:00|323.3|322|323.3|322|323.3|322|323.3|322|71
1600939800000|2020-09-24 09:30:00|323.5|322.3|324|322.8|324|322.8|323.5|322.3|584
1600940100000|2020-09-24 09:35:00|324.3|323|324|322.8|324.3|323|323.8|322.5|635
1600940400000|2020-09-24 09:40:00|324.3|323|323.8|322.5|324.3|323|323.8|322.5|426
1600940700000|2020-09-24 09:45:00|323.5|322.3|323.3|322|323.8|322.5|323|321.8|310
1600941000000|2020-09-24 09:50:00|323|321.8|323|321.8|323.3|322|323|321.5|280
1600941300000|2020-09-24 09:55:00|323.3|322|323.3|322|323.3|322|323|321.8|51
1600941600000|2020-09-24 10:00:00|323|321.8|323.5|322.3|323.8|322.5|322.8|321.5|129
1600941900000|2020-09-24 10:05:00|323.8|322|323.5|322.3|323.8|322.3|323.3|322|267
1600942200000|2020-09-24 10:10:00|323.3|322|323.5|322.3|323.8|322.5|323.3|322|106
1600942500000|2020-09-24 10:15:00|323.3|322|323.3|322|323.5|322.3|323.3|322|41
1600942800000|2020-09-24 10:20:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|62
1600943100000|2020-09-24 10:25:00|323.3|322|323.3|322|323.5|322.3|323.3|322|162
1600943400000|2020-09-24 10:30:00|323.5|322.3|323.5|322.3|323.5|322.3|323.3|322|147
1600943700000|2020-09-24 10:35:00|323.3|322|323.8|322.5|324|322.8|323.3|322|538
1600944000000|2020-09-24 10:40:00|323.5|322.3|323|321.8|323.5|322.3|323|321.8|160
1600944300000|2020-09-24 10:45:00|322.8|321.5|323|321.8|323.3|321.8|322.8|321.5|26
1600944600000|2020-09-24 10:50:00|323.3|322|323.3|322|323.5|322.3|323.3|321.8|93
1600944900000|2020-09-24 10:55:00|323.5|322.3|323.3|321.8|323.5|322.3|323.3|321.8|25
1600945200000|2020-09-24 11:00:00|323|322|323.3|322|323.5|322.3|323|321.8|88
1600945500000|2020-09-24 11:05:00|323.5|322.3|323.3|322|323.5|322.3|323|321.8|67
1600945800000|2020-09-24 11:10:00|323|321.8|322.3|321|323.5|322.3|322.3|321|3789
1600946100000|2020-09-24 11:15:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|126
1600946400000|2020-09-24 11:20:00|322.8|321.5|322|320.8|322.8|321.5|322|320.8|150
1600946700000|2020-09-24 11:25:00|322.3|321|323|321.8|323|321.8|322|320.8|144
1600947000000|2020-09-24 11:30:00|322.8|321.5|322.5|321.3|323|321.8|322.5|321.3|186
1600947300000|2020-09-24 11:35:00|322.8|321.5|322.8|321.5|323|321.8|322.5|321.5|32
1600947600000|2020-09-24 11:40:00|322.5|321.3|322.5|321.3|323|321.8|322.5|321.3|607
1600947900000|2020-09-24 11:45:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.3|218
1600948200000|2020-09-24 11:50:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|647
1600948500000|2020-09-24 11:55:00|323|321.8|323|321.8|323|321.8|322.8|321.5|218
1600948800000|2020-09-24 12:00:00|322.8|321.5|322.3|321|322.8|321.5|322|320.8|665
1600949100000|2020-09-24 12:05:00|322|320.8|322.3|321|322.3|321|322|320.8|310
1600949400000|2020-09-24 12:10:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321.3|128
1600949700000|2020-09-24 12:15:00|322.8|321.5|323|321.8|323|321.8|322.5|321.3|442
1600950000000|2020-09-24 12:20:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|205
1600950300000|2020-09-24 12:25:00|322.8|321.5|322.5|321.3|322.8|321.5|322.5|321.3|47
1600950600000|2020-09-24 12:30:00|322.3|321|321.8|320.5|322.5|321.3|321.5|320.3|2020
1600950900000|2020-09-24 12:35:00|321.5|320.3|321|319.8|321.8|320.5|321|319.8|124
1600951200000|2020-09-24 12:40:00|320.8|319.5|321|319.5|321|319.8|320.8|319.5|55
1600951500000|2020-09-24 12:45:00|320.8|319.8|321.3|320|321.5|320.3|320.8|319.5|121
1600951800000|2020-09-24 12:50:00|321.5|320.3|321|319.8|321.5|320.3|320.8|319.5|496
1600952100000|2020-09-24 12:55:00|321.3|320|320.8|319.5|321.3|320|320.8|319.5|123
1600952400000|2020-09-24 13:00:00|321|319.8|321|319.8|321.3|320|320.8|319.5|379
1600952700000|2020-09-24 13:05:00|321.3|320|322.3|320.8|322.3|321|321|319.8|254
1600953000000|2020-09-24 13:10:00|322.5|321|322|320.8|322.5|321.3|322|320.8|30
1600953300000|2020-09-24 13:15:00|322.3|321|322.3|321|323|321.8|322|320.8|165
1600953600000|2020-09-24 13:20:00|322|320.8|323.5|322|323.5|322.3|321.8|320.5|80
1600953900000|2020-09-24 13:25:00|323.8|322.3|323.3|322|323.8|322.5|323|321.8|161
1600954200000|2020-09-24 13:30:00|323|321.8|322|320.8|323.5|322.3|322|320.5|1099
1600954500000|2020-09-24 13:35:00|321.8|320.5|321.5|320|322|320.8|321.3|320|239
1600954800000|2020-09-24 13:40:00|321.3|320.3|320.8|319.5|321.8|320.5|320.8|319.5|123
1600955100000|2020-09-24 13:45:00|321|319.8|323|321.8|323.3|322|320.8|319.8|318
1600955400000|2020-09-24 13:50:00|323.3|322|321.8|320.5|323.5|322.3|321.8|320.5|2826
1600955700000|2020-09-24 13:55:00|321.5|320.3|321.5|320.3|321.8|320.5|321.3|320|177
1600956000000|2020-09-24 14:00:00|321.8|320.5|322.3|321|323.3|322|321.8|320.3|116
1600956300000|2020-09-24 14:05:00|322.5|321.3|323.8|322.5|323.8|322.5|322.5|321.3|952
1600956600000|2020-09-24 14:10:00|324|322.8|322.8|321.5|324|322.8|322.8|321.5|120
1600956900000|2020-09-24 14:15:00|323|321.8|323.3|322|323.3|322|322.5|321.3|528
1600957200000|2020-09-24 14:20:00|323|321.8|323|321.8|323.3|322|322.8|321.5|1360
1600957500000|2020-09-24 14:25:00|323.3|322|323.8|322.5|323.8|322.5|322.8|321.5|110
1600957800000|2020-09-24 14:30:00|324|322.8|322|320.8|324|322.8|322|320.8|453
1600958100000|2020-09-24 14:35:00|321.8|320.5|322.5|321.3|323|321.8|321.5|320.3|177
1600958400000|2020-09-24 14:40:00|322.3|321|323.8|322.5|323.8|322.5|322.3|321|108
1600958700000|2020-09-24 14:45:00|324|322.8|322.8|321.5|324|322.8|322.8|321.5|279
1600959000000|2020-09-24 14:50:00|323|321.3|322.8|321.5|323|321.8|322.3|321|328
1600959300000|2020-09-24 14:55:00|322.5|321.3|321.8|320.5|323|321.8|321.5|320.3|1924
1600959600000|2020-09-24 15:00:00|322|320.3|321|319.8|322|320.8|321|319.5|704
1600959900000|2020-09-24 15:05:00|320.8|319.5|321.5|320.3|321.5|320.3|320.8|319.5|831
1600960200000|2020-09-24 15:10:00|321.8|320.5|322.5|321|322.5|321.3|321.5|320.5|450
1600960500000|2020-09-24 15:15:00|322.3|321.3|321.5|320.3|322.5|321.3|321|319.8|694
1600960800000|2020-09-24 15:20:00|321.3|320|321.5|320.3|322.3|321|321.3|320|512
1600961100000|2020-09-24 15:25:00|321.8|320.5|321.3|320|322|320.8|321|319.8|957
1600961400000|2020-09-24 15:30:00|321|319.8|321|319.8|321.5|320.3|320.8|319.5|668
1600961700000|2020-09-24 15:35:00|321.3|320|321|319.8|321.3|320|320.8|319.5|2070
1600962000000|2020-09-24 15:40:00|321.3|320|321.3|320|321.5|320.3|321|319.8|252
1600962300000|2020-09-24 15:45:00|321|319.8|321|319.8|321.3|320|320.8|319.5|455
1600962600000|2020-09-24 15:50:00|321.3|320|321.3|320|321.3|320|321|319.8|168
1600962900000|2020-09-24 15:55:00|321.5|320.3|322.5|321|322.8|321.5|321.3|320|212
1600963200000|2020-09-24 16:00:00|322.3|321.3|322.3|321|322.5|321.3|322.3|321|634
1600963500000|2020-09-24 16:05:00|322.5|321.3|322.3|321|322.5|321.3|322|320.8|1448
1600963800000|2020-09-24 16:10:00|322.5|320.8|321.5|320.3|322.5|320.8|321.3|320|3320
1600964100000|2020-09-24 16:15:00|321.8|320.5|322|320.8|322|320.8|321.5|320.3|460
1600964400000|2020-09-24 16:20:00|322.3|321|322|320.5|322.3|321|321.8|320.5|158
1600964700000|2020-09-24 16:25:00|322.3|320.8|322.3|321|322.3|321|322|320.5|42
1600965000000|2020-09-24 16:30:00|322|320.8|321.3|320|322.3|321|321.3|320|32
1600965300000|2020-09-24 16:35:00|321|319.8|321|319.5|321|319.8|320.8|319.5|51
1600965600000|2020-09-24 16:40:00|320.8|319.8|321.5|320.3|321.5|320.3|320.8|319.5|405
1600965900000|2020-09-24 16:45:00|321.3|320|322|320.8|322|320.8|321.3|320|2826
1600966200000|2020-09-24 16:50:00|322.3|321|322|320.8|322.3|321|321.8|320.5|41
1600966500000|2020-09-24 16:55:00|322.3|321|322|320.8|322.3|321|322|320.8|322
1600966800000|2020-09-24 17:00:00|321.8|320.5|322.3|320.8|322.3|321|321.8|320.5|188
1600967100000|2020-09-24 17:05:00|322|321|322|320.8|322|321|321.8|320.5|245
1600967400000|2020-09-24 17:10:00|322.3|321|322.3|321|322.5|321.3|322|320.8|2512
1600967700000|2020-09-24 17:15:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321.3|255
1600968000000|2020-09-24 17:20:00|323|321.8|323.5|322.3|323.8|322.5|323|321.8|130
1600968300000|2020-09-24 17:25:00|323.8|322.5|324.5|323.3|324.5|323.3|323.8|322.5|112
1600968600000|2020-09-24 17:30:00|324.8|323.5|324.8|323.5|325|323.8|324.3|323|68
1600968900000|2020-09-24 17:35:00|324.5|323.3|324.5|323.3|325|323.8|324.3|323|23
1600969200000|2020-09-24 17:40:00|324.8|323.5|324.8|323.5|325|323.5|324.5|323.3|115
1600969500000|2020-09-24 17:45:00|325|323.8|325|323.8|325|323.8|324.8|323.5|91
1600969800000|2020-09-24 17:50:00|325.3|324|325.8|324.5|325.8|324.5|325.3|324|150
1600970100000|2020-09-24 17:55:00|325.5|324.3|325.5|324.3|325.8|324.5|325.5|324.3|81
1600970400000|2020-09-24 18:00:00|325.8|324.5|325.5|324.3|325.8|324.5|325.3|324|9
1600970700000|2020-09-24 18:05:00|325.8|324.5|325.8|324.5|326|324.8|325.5|324.3|172
1600971000000|2020-09-24 18:10:00|326|324.8|325.8|324.5|326|324.8|325.3|324|79
1600971300000|2020-09-24 18:15:00|325.5|324.3|325.5|324|326|324.8|325.3|324|15
1600971600000|2020-09-24 18:20:00|325.3|324.3|325.5|324.3|325.8|324.5|325.3|324|19
1600971900000|2020-09-24 18:25:00|325.3|324|326|324.8|326.3|325|325.3|324|261
1600972200000|2020-09-24 18:30:00|325.8|324.5|325|323.8|326|324.8|325|323.8|73
1600972500000|2020-09-24 18:35:00|325.3|324|325|323.8|325.3|324|324.8|323.5|13
1600972800000|2020-09-24 18:40:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|24
1600973100000|2020-09-24 18:45:00|325.3|324|324.8|323.5|325.5|324|324.8|323.5|24
1600973400000|2020-09-24 18:50:00|324.5|323.3|324.5|323.3|324.8|323.5|324.5|323.3|23
1600973700000|2020-09-24 18:55:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|102
1600974000000|2020-09-24 19:00:00|324.5|323.3|324.3|323|324.5|323.3|324.3|323|8
1600974300000|2020-09-24 19:05:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323|6
1600974600000|2020-09-24 19:10:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|48
1600974900000|2020-09-24 19:15:00|325|323.8|325|323.8|325|323.8|324.8|323.5|8
1600975200000|2020-09-24 19:20:00|324.8|323.5|324.5|323.3|324.8|323.5|324.5|323.3|22
1600975500000|2020-09-24 19:25:00|324.8|323.5|324.8|323.5|324.8|323.5|324.5|323.3|26
1600975800000|2020-09-24 19:30:00|324.5|323.3|324.5|323.3|324.5|323.3|324.3|323|35
1600976100000|2020-09-24 19:35:00|324.3|323|325|323.8|325|323.8|324.3|323|4
1600976400000|2020-09-24 19:40:00|325.3|324|325|323.8|325.3|324|325|323.8|8
1600976700000|2020-09-24 19:45:00|325.3|324|325|323.8|325.5|324.3|325|323.8|37
1600977000000|2020-09-24 19:50:00|325.3|324|325.3|324|325.3|324|325|323.8|9
1600977300000|2020-09-24 19:55:00|325.5|324.3|325.3|324|325.5|324.3|325.3|323.8|5
1600977600000|2020-09-24 20:00:00|325|323.8|325|323.8|325.3|324|325|323.8|4
1600977900000|2020-09-24 20:05:00|325.3|324|325.5|324|325.5|324.3|325.3|323.8|3
1600978200000|2020-09-24 20:10:00|325.3|324.3|325.3|323.8|325.5|324.3|325.3|323.8|10
1600978500000|2020-09-24 20:15:00|325||325.3||325.3||325||1
1600978800000|2020-09-24 20:20:00|325|323.5|324.8|323.5|325|323.8|324.8|323.5|11
1600979100000|2020-09-24 20:25:00|325|323.8|325|323.5|325|323.8|325|323.5|1
1600979400000|2020-09-24 20:30:00|324.8|323.8|325|323.8|325|323.8|324.8|323.5|2
1600979700000|2020-09-24 20:35:00|324.8|323.5|325|323.5|325|323.8|324.8|323.5|1
1600980000000|2020-09-24 20:40:00|324.8|323.8|325|323.5|325|323.8|324.8|323.5|1
1600980300000|2020-09-24 20:45:00|324.8|323.8|324.8|323.5|325.3|323.8|324.5|323.3|111
1600980600000|2020-09-24 20:50:00|325|323.3|325|323.5|325|323.8|324.8|323.3|22
1600980900000|2020-09-24 20:55:00|324.8|323.3|324.8|323.5|325|323.5|324.5|323.3|52
1600981200000|2020-09-24 21:00:00|325|323.3|325|323.8|325|323.8|324.8|323|2
1600981500000|2020-09-24 21:05:00||322.8||322.8||322.8||322.8|2
1600995600000|2020-09-25 01:00:00|326.3|325.3|326.8|325.5|326.8|325.5|326.3|325|16
1600995900000|2020-09-25 01:05:00|326.5|325.3|326|324.5|326.5|325.5|326|324.5|8
1600996200000|2020-09-25 01:10:00|326.3|324.8|326|324.8|326.3|325|326|324.8|3
1600996500000|2020-09-25 01:15:00|326.3|325|326.5|325.3|326.5|325.3|326|324.8|1
1600996800000|2020-09-25 01:20:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.3|3
1600997100000|2020-09-25 01:25:00|327||326.8||327||326.8||0
1600997400000|2020-09-25 01:30:00|326.5|325.3|326.3|325|326.5|325.5|326.3|324.8|6
1600997700000|2020-09-25 01:35:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|0
1600998000000|2020-09-25 01:40:00|326.8|325|326.5|325.3|326.8|325.5|326.5|325|1
1600998300000|2020-09-25 01:45:00|326.8|325.5|326.5|325.3|326.8|325.5|326.5|325.3|0
1600998600000|2020-09-25 01:50:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.3|0
1600998900000|2020-09-25 01:55:00|326.5|325.3|326.3|325|326.8|325.3|326.3|325|11
1600999200000|2020-09-25 02:00:00|326|324.8|326.3|325|326.3|325|326|324.8|6
1600999500000|2020-09-25 02:05:00|326.5|324.8|326.5|325.3|326.5|325.3|326.5|324.8|9
1600999800000|2020-09-25 02:10:00|326.8|325.5|326.8|325.5|326.8|325.5|326.8|325.3|1
1601000100000|2020-09-25 02:15:00|326.5|325.3|326.8|325.3|326.8|325.5|326.5|325.3|0
1601000400000|2020-09-25 02:20:00|326.5|325.5|326.5|325.3|326.5|325.5|326.5|325.3|1
1601000700000|2020-09-25 02:25:00|326.8|325.5|326.8|325.3|326.8|325.5|326.5|325.3|1
1601001000000|2020-09-25 02:30:00|326.5|325.5|326.8|325.5|327|325.5|326.5|325.5|0
1601001300000|2020-09-25 02:35:00|327|325.8|326.8|325.5|327|325.8|326.8|325.3|25
1601001600000|2020-09-25 02:40:00|||||||||1
1601001900000|2020-09-25 02:45:00|327|325.8|327|325.8|327.3|325.8|327|325.8|5
1601002200000|2020-09-25 02:50:00|327.3||327||327.3||327||0
1601002500000|2020-09-25 02:55:00|327.3||327||327.3||327||4
1601002800000|2020-09-25 03:00:00|||||||||24
1601003100000|2020-09-25 03:05:00|327.3|326|327.8|326.5|328|326.8|327|326|61
1601003400000|2020-09-25 03:10:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|3
1601003700000|2020-09-25 03:15:00|328|326.8|328|326.8|328|326.8|327.8|326.8|0
1601004000000|2020-09-25 03:20:00|||||||||5
1601004600000|2020-09-25 03:30:00|327.8|326.5|327.8|326.5|328|326.5|327.8|326.5|10
1601004900000|2020-09-25 03:35:00|327.5|326.3|327.5|326.3|327.5|326.3|327.5|326|3
1601005200000|2020-09-25 03:40:00|327.3|326|327.3|326|327.3|326|327.3|326|1
1601005500000|2020-09-25 03:45:00|327|325.8|327|325.8|327|326|327|325.8|0
1601005800000|2020-09-25 03:50:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.3|34
1601006100000|2020-09-25 03:55:00|327|325.8|327|325.8|327|325.8|326.8|325.8|0
1601006400000|2020-09-25 04:00:00|327.3|325.5|327.3|326|327.3|326|327.3|325.5|6
1601006700000|2020-09-25 04:05:00|327.5|325.8|327.5|326.3|327.5|326.3|327.5|325.8|1
1601007000000|2020-09-25 04:10:00|327.8||327.5||327.8||327.5||0
1601007300000|2020-09-25 04:15:00|||||||||1
1601007600000|2020-09-25 04:20:00|327.8|326.5|327.8|326.5|327.8|326.5|327.8|326.5|4
1601007900000|2020-09-25 04:25:00|||||||||1
1601008200000|2020-09-25 04:30:00|328|326.3|327.8|326.5|328|326.5|327.5|326.3|1
1601009100000|2020-09-25 04:45:00|328||327.8||328||327.8||0
1601010000000|2020-09-25 05:00:00|328|326.8|327.8|326.5|328|326.8|327.8|326.5|5
1601010600000|2020-09-25 05:10:00|328||327.8||328||327.8||2
1601010900000|2020-09-25 05:15:00|327.5|326.3|327.5|326.3|327.5|326.3|327.5|326.3|6
1601011200000|2020-09-25 05:20:00|327.8||327.5||327.8||327.5||1
1601011500000|2020-09-25 05:25:00||326||326.3||326.3||326|0
1601011800000|2020-09-25 05:30:00|327.3|326|327.3|326|327.5|326.3|327.3|326|7
1601012100000|2020-09-25 05:35:00|327.5|326.3|327.5|326.3|327.5|326.3|327.5|326|0
1601012400000|2020-09-25 05:40:00|327.3|326|327.5|326.3|327.8|326.5|327.3|326|1
1601012700000|2020-09-25 05:45:00|327.8|326|327.3|326|327.8|326|327|325.8|24
1601013000000|2020-09-25 05:50:00|327|325.8|327.3|326|327.5|326|327|325.8|2
1601013300000|2020-09-25 05:55:00|327|325.8|326.8|325.5|327.3|326|326.5|325.3|0
1601013600000|2020-09-25 06:00:00|326.5|325.3|326|324.8|326.5|325.5|326|324.8|25
1601013900000|2020-09-25 06:05:00|326.3|325|326.3|325|326.3|325|325.8|324.5|15
1601014200000|2020-09-25 06:10:00|326|324.8|325.8|324.5|326.3|325|325.5|324.3|10
1601014500000|2020-09-25 06:15:00|325.5|324.3|325.5|324.3|325.8|324.5|325.3|323.8|14
1601014800000|2020-09-25 06:20:00|325.3|324|325.5|324.3|325.8|324.5|325.3|323.8|8
1601015100000|2020-09-25 06:25:00|325.8|324.5|325.8|324.5|325.8|324.5|325.3|324|9
1601015400000|2020-09-25 06:30:00|326|324.3|325.8|324.3|326|324.8|325.8|324.3|26
1601015700000|2020-09-25 06:35:00|325.5|324.5|326|324.8|326|324.8|325.5|324.3|20
1601016000000|2020-09-25 06:40:00|326.3|325|326|324.5|326.3|325|325.8|324.5|333
1601016300000|2020-09-25 06:45:00|325.8|324.8|326|324.8|326.3|325|325.8|324.8|2
1601016600000|2020-09-25 06:50:00|326.3|324.5|326|324.8|326.3|325|325.8|324.5|5
1601016900000|2020-09-25 06:55:00|325.8|324.5|326.8|325.5|326.8|325.5|325.8|324.5|26
1601017200000|2020-09-25 07:00:00|326.5|325.3|326.3|325|327|325.8|326|324.8|374
1601017500000|2020-09-25 07:05:00|326.5|325.3|327.5|326.3|327.5|326.3|326.3|325|57
1601017800000|2020-09-25 07:10:00|327.3|326|328.3|327|328.5|327.3|327.3|326|569
1601018100000|2020-09-25 07:15:00|328|326.8|327.8|326.5|328.3|326.8|327.5|326.3|149
1601018400000|2020-09-25 07:20:00|328|326.8|327.5|326.3|328|326.8|327|325.8|55
1601018700000|2020-09-25 07:25:00|327.8|326.5|328.3|327|328.5|327.3|327.8|326.3|65
1601019000000|2020-09-25 07:30:00|328|326.8|327.8|326.5|328.3|327|327.8|326.5|59
1601019300000|2020-09-25 07:35:00|328|326.8|328.3|327|328.3|327|327.5|326.3|357
1601019600000|2020-09-25 07:40:00|328.5|327.3|328|326.5|328.5|327.3|327.8|326.5|491
1601019900000|2020-09-25 07:45:00|327.8|326.3|327.5|326.3|328|326.5|327.3|326|691
1601020200000|2020-09-25 07:50:00|327.3|326|327.8|326.3|328.3|327|327.3|326|1988
1601020500000|2020-09-25 07:55:00|327.5|326.5|328|326.8|328|326.8|327.5|326.3|70
1601020800000|2020-09-25 08:00:00|327.8|326.5|328.5|327|328.5|327.3|327.5|326.3|141
1601021100000|2020-09-25 08:05:00|328.3|326.8|327.5|326.3|328.3|326.8|327.3|326|141
1601021400000|2020-09-25 08:10:00|327.8|326|327.5|326|327.8|326.3|326.8|325.5|254
1601021700000|2020-09-25 08:15:00|327.3|325.8|327.5|326.3|327.8|326.3|327|325.8|1469
1601022000000|2020-09-25 08:20:00|327.3|326|327.3|326|327.5|326.3|327.3|326|256
1601022300000|2020-09-25 08:25:00|327|325.8|328.3|327|328.3|327|327|325.8|1127
1601022600000|2020-09-25 08:30:00|328|326.8|328.3|327|328.5|327.3|327.8|326.5|1880
1601022900000|2020-09-25 08:35:00|328.5|327.3|328.8|327.5|329.3|328|328.3|327|763
1601023200000|2020-09-25 08:40:00|329|327.8|329|327.8|329|327.8|328.8|327.5|186
1601023500000|2020-09-25 08:45:00|329.3|328|328.8|327.5|329.3|328|328.8|327.5|198
1601023800000|2020-09-25 08:50:00|329|327.8|328.3|327|329|327.8|328.3|327|161
1601024100000|2020-09-25 08:55:00|328.5|327.3|328.8|327.5|328.8|327.5|328.3|327|210
1601024400000|2020-09-25 09:00:00|329|327.8|328.8|327.5|329.3|328|328.5|327.3|130
1601024700000|2020-09-25 09:05:00|329|327.8|328.5|327|329|327.8|328.3|327|72
1601025000000|2020-09-25 09:10:00|328.8|327.3|328.8|327.3|329|327.8|328.3|327|86
1601025300000|2020-09-25 09:15:00|328.5|327.5|328.8|327.5|329|327.8|328.5|327.3|878
1601025600000|2020-09-25 09:20:00|329|327.8|328.3|327|329|327.8|328.3|327|157
1601025900000|2020-09-25 09:25:00|328.5|327.3|328.3|327|328.8|327.5|328.3|327|65
1601026200000|2020-09-25 09:30:00|328.5|326.8|328.8|327.5|328.8|327.5|328.5|326.8|184
1601026500000|2020-09-25 09:35:00|328.5|327.3|328.3|327|328.5|327.3|328.3|327|100
1601026800000|2020-09-25 09:40:00|328|326.8|327.3|326|328.3|326.8|327.3|326|661
1601027100000|2020-09-25 09:45:00|327.5|326.3|327.5|326.3|327.8|326.3|327.3|326|60
1601027400000|2020-09-25 09:50:00|327.8|326.5|327.5|326.3|328|326.5|327.3|326|717
1601027700000|2020-09-25 09:55:00|||||||||236
1601028000000|2020-09-25 10:00:00|327.3|326|327.5|326.3|327.8|326.5|327.3|326|231
1601028300000|2020-09-25 10:05:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|164
1601028600000|2020-09-25 10:10:00|327.8|326.5|327.5|326.3|327.8|326.5|327|325.8|212
1601028900000|2020-09-25 10:15:00|327.3|326|327.8|326.5|327.8|326.5|327.3|326|83
1601029200000|2020-09-25 10:20:00|327.5|326.3|326.8|325.5|327.5|326.5|326.8|325.5|22
1601029500000|2020-09-25 10:25:00|326.5|325.3|326.5|325.3|326.8|325.5|326.3|325|76
1601029800000|2020-09-25 10:30:00|326.3|325|326.8|325.5|326.8|325.5|326.3|325|70
1601030100000|2020-09-25 10:35:00|327|325.8|327|325.8|327.3|326|327|325.8|168
1601030400000|2020-09-25 10:40:00|327.3|326|327|325.8|327.3|326|327|325.8|130
1601030700000|2020-09-25 10:45:00|327.3|325.5|325.8|324.5|327.3|325.8|325.8|324.5|97
1601031000000|2020-09-25 10:50:00|325.5|324.3|325.5|324.3|326|324.8|325.5|324.3|195
1601031300000|2020-09-25 10:55:00|325.3|324|325|323.8|325.5|324.3|325|323.8|574
1601031600000|2020-09-25 11:00:00|324.8|323.5|324.3|323|325|323.5|324|322.8|458
1601031900000|2020-09-25 11:05:00|324|322.8|324.5|323.3|324.5|323.3|324|322.8|228
1601032200000|2020-09-25 11:10:00|324.8|323.5|325.3|324|325.3|324|324.5|323.3|213
1601032500000|2020-09-25 11:15:00|325|323.8|324.3|323|325.3|324|324.3|323|128
1601032800000|2020-09-25 11:20:00|324.5|323.3|324.5|323.3|324.8|323.5|324.3|323.3|62
1601033100000|2020-09-25 11:25:00|324.3|323|324.3|323|324.5|323.3|324|322.8|389
1601033400000|2020-09-25 11:30:00|324.5|323.3|325|323.8|325|323.8|324|322.8|121
1601033700000|2020-09-25 11:35:00|324.8|323.5|324.8|323.5|325.3|324|324.5|323.3|109
1601034000000|2020-09-25 11:40:00|325|323.8|325|323.8|325|323.8|324.8|323.5|79
1601034300000|2020-09-25 11:45:00|325.3|324|325.5|324.3|325.5|324.3|325|323.8|99
1601034600000|2020-09-25 11:50:00|325.3|324|325.5|324|325.8|324.5|325.3|324|154
1601034900000|2020-09-25 11:55:00|325.3|324.3|325.3|324|325.8|324.5|325|323.8|49
1601035200000|2020-09-25 12:00:00|325.5|324.3|325.3|324|326|324.8|325|323.8|94
1601035500000|2020-09-25 12:05:00|325.5|324.3|326|324.8|326|324.8|325.3|324|520
1601035800000|2020-09-25 12:10:00|326.3|324.5|325.3|324|326.3|324.5|325.3|324|97
1601036100000|2020-09-25 12:15:00|325.5|324.3|325.3|324|326|324.5|325.3|324|162
1601036400000|2020-09-25 12:20:00|325.5|324.3|325.5|324.3|325.8|324.5|325.3|324|37
1601036700000|2020-09-25 12:25:00|325.3|324|326.3|325|326.3|325|325.3|324|44
1601037000000|2020-09-25 12:30:00|326|324.8|325.8|324.5|326.3|325|325.5|324.3|86
1601037300000|2020-09-25 12:35:00|325.5|324.3|326|324.8|326|324.8|325.5|324.3|87
1601037600000|2020-09-25 12:40:00|326.3|325|326.8|325.5|326.8|325.5|325.8|324.5|2282
1601037900000|2020-09-25 12:45:00|327|325.3|327|325.8|327|325.8|326.5|325.3|592
1601038200000|2020-09-25 12:50:00|327.3|326|327|325.8|327.3|326|326.5|325.3|1538
1601038500000|2020-09-25 12:55:00|326.8|325.5|327|325.8|327.3|326|326.8|325.3|97
1601038800000|2020-09-25 13:00:00|327.3|325.5|326|324.8|327.3|325.5|326|324.8|191
1601039100000|2020-09-25 13:05:00|326.3|325|326|324.8|326.8|325.5|326|324.5|126
1601039400000|2020-09-25 13:10:00|325.8|324.5|325.8|324.5|326.3|325|325.8|324.5|270
1601039700000|2020-09-25 13:15:00|326|324.8|325.8|324.5|326.3|324.8|325.5|324.3|239
1601040000000|2020-09-25 13:20:00|325.5|324.3|325|323.8|325.8|324.5|325|323.8|290
1601040300000|2020-09-25 13:25:00|325.3|324|325.8|324.5|326|324.8|325.3|324|83
1601040600000|2020-09-25 13:30:00|326|324.8|326.3|325|326.5|325.3|325.5|324.3|2063
1601040900000|2020-09-25 13:35:00|326|324.8|326.8|325.5|327|325.8|326|324.8|598
1601041200000|2020-09-25 13:40:00|327|325.8|327|325.8|328.3|327|326.8|325.5|584
1601041500000|2020-09-25 13:45:00|326.8|325.5|326|324.8|327|325.8|325.5|324|291
1601041800000|2020-09-25 13:50:00|325.8|324.5|326.8|325.5|326.8|325.5|325.5|324.3|202
1601042100000|2020-09-25 13:55:00|326.5|325.3|326.3|325|326.8|325.5|325.8|324.5|212
1601042400000|2020-09-25 14:00:00|326.5|325.3|326.3|325|327|325.5|326.3|325|345
1601042700000|2020-09-25 14:05:00|326|324.8|325.5|324.3|326.3|325|324.8|323.5|411
1601043000000|2020-09-25 14:10:00|325.8|324|325.3|324|325.8|324.5|324.8|323.3|121
1601043300000|2020-09-25 14:15:00|325.5|324.3|326.5|325.3|326.8|325.3|325.5|324.3|107
1601043600000|2020-09-25 14:20:00|326.8|325.5|325.8|324.5|326.8|325.5|325.8|324.5|186
1601043900000|2020-09-25 14:25:00|326|324.8|325.3|324|326|324.8|325.3|324|104
1601044200000|2020-09-25 14:30:00|325.5|324.3|325.3|324|325.5|324.3|325|323.8|188
1601044500000|2020-09-25 14:35:00|325|323.8|326.3|325|326.3|325|324.5|323.3|287
1601044800000|2020-09-25 14:40:00|326|324.8|326.3|325|326.5|325.3|325.8|324.5|146
1601045100000|2020-09-25 14:45:00|326.5|325.3|325.8|324.5|326.5|325.3|325.8|324.5|136
1601045400000|2020-09-25 14:50:00|326|324.8|326.3|325|326.3|325|325.5|324.3|137
1601045700000|2020-09-25 14:55:00|326.5|325.3|325.5|324.3|326.5|325.3|325.5|324.3|257
1601046000000|2020-09-25 15:00:00|325.8|324|325.3|324|326.3|325|325.3|324|1666
1601046300000|2020-09-25 15:05:00|325.5|324.3|325.3|324|325.8|324.5|325.3|324|1904
1601046600000|2020-09-25 15:10:00|325|323.8|325.5|324.3|325.5|324.3|325|323.8|101
1601046900000|2020-09-25 15:15:00|325.8|324.5|326.3|325|326.3|325|325.5|324.3|299
1601047200000|2020-09-25 15:20:00|326|324.8|326|324.8|326.3|325|325.8|324.5|123
1601047500000|2020-09-25 15:25:00|326.3|325|325.8|324.5|326.3|325|325.5|324.3|1407
1601047800000|2020-09-25 15:30:00|326|324.8|326.3|325|326.5|325|325.5|324.3|835
1601048100000|2020-09-25 15:35:00|326.5|325.3|326|324.8|326.5|325.3|326|324.8|376
1601048400000|2020-09-25 15:40:00|326.3|325|325.5|324.3|326.3|325|325.5|324.3|234
1601048700000|2020-09-25 15:45:00|325.8|324.5|325.5|324.3|325.8|324.5|325.5|324.3|126
1601049000000|2020-09-25 15:50:00|325.8|324.5|326|324.8|326.3|325|325.8|324.5|55
1601049300000|2020-09-25 15:55:00|326.3|325|326.5|325|326.5|325.3|326|324.8|180
1601049600000|2020-09-25 16:00:00|326.3|325.3|326.3|325|326.5|325.3|326.3|325|163
1601049900000|2020-09-25 16:05:00|326|324.8|326.5|325.3|326.8|325.5|326|324.8|231
1601050200000|2020-09-25 16:10:00|326.3|325|326.5|325.3|326.8|325.5|326.3|325|217
1601050500000|2020-09-25 16:15:00|326.3|325|326.5|325.3|326.5|325.3|326.3|325|58
1601050800000|2020-09-25 16:20:00|326.3|325|326.5|325.3|326.5|325.3|326.3|325|42
1601051100000|2020-09-25 16:25:00|326.3|325|326.3|325|326.5|325.3|326|324.8|39
1601051400000|2020-09-25 16:30:00|326.5|324.8|326.5|325.3|326.8|325.5|326.5|324.8|40
1601051700000|2020-09-25 16:35:00|326.8|325.5|326.8|325.5|326.8|325.5|326.5|325.5|195
1601052000000|2020-09-25 16:40:00|327|325.8|326.5|325.3|327.5|326.3|326.5|325.3|344
1601052300000|2020-09-25 16:45:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|227
1601052600000|2020-09-25 16:50:00|326.8|325.5|327.3|325.8|327.3|326|326.8|325.5|76
1601052900000|2020-09-25 16:55:00|327|326|327|325.8|327.3|326|327|325.8|7
1601053200000|2020-09-25 17:00:00|326.8|325.5|326.8|325.5|327|325.8|326.5|325.3|116
1601053500000|2020-09-25 17:05:00|327|325.8|327|325.8|327|325.8|326.8|325.5|26
1601053800000|2020-09-25 17:10:00|326.8|325.5|327|325.8|327|325.8|326.8|325.5|658
1601054100000|2020-09-25 17:15:00|326.8|325.5|326.8|325.5|327|325.8|326.8|325.5|7
1601054400000|2020-09-25 17:20:00|||||||||14
1601054700000|2020-09-25 17:25:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325|82
1601055000000|2020-09-25 17:30:00|326.8|325.5|326.5|325.3|327|325.8|326.5|325.3|10
1601055300000|2020-09-25 17:35:00|326.8||326.5||326.8||326.5||3
1601055600000|2020-09-25 17:40:00|326.8|325.5|327|325.8|327.3|326|326.5|325.3|4
1601055900000|2020-09-25 17:45:00|326.8|325.5|327|325.5|327|325.8|326.8|325.5|7
1601056200000|2020-09-25 17:50:00|326.8|325.8|327.3|326|327.5|326.3|326.8|325.5|62
1601056500000|2020-09-25 17:55:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|100
1601056800000|2020-09-25 18:00:00|327.3|326|327.8|326.5|327.8|326.5|327.3|326|25
1601057100000|2020-09-25 18:05:00|328|326.8|328|326.8|328|326.8|327.5|326.3|23
1601057400000|2020-09-25 18:10:00|328.3|327|327.8|326.5|328.3|327|327.8|326.5|19
1601057700000|2020-09-25 18:15:00|327.5|326.3|328|326.8|328|326.8|327.5|326.3|13
1601058000000|2020-09-25 18:20:00|327.8|326.5|328|326.8|328.3|327|327.8|326.5|10
1601058300000|2020-09-25 18:25:00|328.3|326.5|328.3|327|328.3|327|327.8|326.3|100
1601058600000|2020-09-25 18:30:00|328|326.8|328.3|326.8|328.3|327|327.8|326.5|190
1601058900000|2020-09-25 18:35:00|328|327|327.5|326.3|328.3|327|327.5|326.3|20
1601059200000|2020-09-25 18:40:00|327.8|326.5|327.5|326.3|327.8|326.5|327.5|326.3|14
1601059500000|2020-09-25 18:45:00|327.8|326.5|327.8|326.5|327.8|326.5|327.8|326.5|20
1601059800000|2020-09-25 18:50:00|328|326.8|328.3|326.8|328.3|326.8|328|326.5|30
1601060100000|2020-09-25 18:55:00|328|327|328.3|326.8|328.3|327|328|326.8|6
1601060400000|2020-09-25 19:00:00|328|327|328.3|327|328.3|327|328|327|2
1601061000000|2020-09-25 19:10:00|328.5|327.3|328.3|327|328.5|327.3|328.3|327|12
1601061300000|2020-09-25 19:15:00|328.5|327.3|328.5|327.3|328.5|327.3|328.3|327|0
1601061600000|2020-09-25 19:20:00|328.3|327|328.5|327|328.5|327.3|328.3|327|3
1601061900000|2020-09-25 19:25:00||327.3||327.3||327.3||327.3|0
1601062200000|2020-09-25 19:30:00|328.3|327|328.3|327|328.5|327.3|328.3|327|20
1601062800000|2020-09-25 19:40:00|328|326.8|328|326.8|328.3|327|328|326.8|10
1601063100000|2020-09-25 19:45:00|327.8|326.5|328|326.5|328|326.8|327.8|326.5|7
1601063400000|2020-09-25 19:50:00|327.8|326.3|327.8|326.5|328|326.8|327.8|326.3|0
1601063700000|2020-09-25 19:55:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|10
1601064000000|2020-09-25 20:00:00|328|326.8|328|326.8|328|326.8|328|326.5|1
1601064300000|2020-09-25 20:05:00|328.3|327|328|326.8|328.3|327|328|326.8|2
1601064600000|2020-09-25 20:10:00|328.3|326.5|328|326.8|328.3|326.8|327.8|326.5|26
1601064900000|2020-09-25 20:15:00|327.8|326.5|327.8|326.5|327.8|326.8|327.8|326.5|0
1601065200000|2020-09-25 20:20:00|328|326.8|328|326.8|328|326.8|328|326.5|3
1601065500000|2020-09-25 20:25:00|327.8|326.5|328|326.8|328|326.8|327.8|326.5|3
1601066400000|2020-09-25 20:40:00|328.3||328||328.3||328||54
1601066700000|2020-09-25 20:45:00|328.3|327|327.8|326.5|328.3|327|327.8|326.5|67
1601067000000|2020-09-25 20:50:00|328|326.8|328|326.8|328|326.8|328|326.5|1
1601067300000|2020-09-25 20:55:00|327.8|326.5|327.8|326.3|328|326.5|327.8|326.3|12
1601254800000|2020-09-28 01:00:00|327|325.8|326.8|325.3|327.3|326|326.5|325.3|2
1601255100000|2020-09-28 01:05:00|326.5|325.5|326.8|325.5|327|325.8|326.5|325.3|0
1601255400000|2020-09-28 01:10:00|327|325.8|326.8|325.5|327|325.8|326.8|325.5|6
1601255700000|2020-09-28 01:15:00|327|325.8|327|325.8|327.3|325.8|326.8|325.5|1
1601256000000|2020-09-28 01:20:00|327.3|326|327.3|325.8|327.3|326|327|325.8|1
1601256300000|2020-09-28 01:25:00|327|326|327|325.8|327.3|326|327|325.8|5
1601256600000|2020-09-28 01:30:00|327.3|325.5|326.8|325.3|327.3|325.5|326.5|325.3|1
1601256900000|2020-09-28 01:35:00|326.5|325.5|326.8|325.3|326.8|325.5|326.3|325|11
1601257200000|2020-09-28 01:40:00|326.5|325.5|327|325.8|327|325.8|326.5|325.3|18
1601257500000|2020-09-28 01:45:00|327.3|326|326.8|325.5|327.3|326|326.8|325.5|17
1601257800000|2020-09-28 01:50:00|327|325.8|327.3|326|327.3|326|326.8|325.8|1
1601258100000|2020-09-28 01:55:00|327.5|325.8|327.5|326.3|327.5|326.3|327.3|325.8|1
1601258400000|2020-09-28 02:00:00|327.3|326|327.3|326|327.3|326|327.3|325.8|13
1601258700000|2020-09-28 02:05:00|327.5|326.3|327.3|325.8|327.5|326.3|327.3|325.8|0
1601259000000|2020-09-28 02:10:00|327|326|327|325.5|327.3|326|327|325.5|0
1601259300000|2020-09-28 02:15:00|326.8|325.8|327|325.8|327|325.8|326.8|325.5|1
1601259600000|2020-09-28 02:20:00|327.3|325.5|327.3|325.8|327.3|326|327.3|325.5|0
1601259900000|2020-09-28 02:25:00|327|326|327|325.8|327.3|326|327|325.8|132
1601260200000|2020-09-28 02:30:00|327.3|325.5|327|325.5|327.3|325.5|327|325.5|0
1601260500000|2020-09-28 02:35:00||325.8||325.8||325.8||325.5|2
1601260800000|2020-09-28 02:40:00|326.8|325.5|326.5|325|327|325.5|326.3|325|7
1601261100000|2020-09-28 02:45:00|326.3|325.3|326.3|325|326.5|325.3|326.3|325|1
1601261400000|2020-09-28 02:50:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325.3|0
1601261700000|2020-09-28 02:55:00|326.8|325.5|326.5|325.3|326.8|325.5|326.5|325.3|3
1601262000000|2020-09-28 03:00:00|326.8||326.5||326.8||326.5||0
1601262300000|2020-09-28 03:05:00|326.8|325.5|326.8|325.3|326.8|325.5|326.5|325.3|2
1601262600000|2020-09-28 03:10:00|326.5|325.5|326.5|325.3|326.8|325.5|326.5|325.3|24
1601263200000|2020-09-28 03:20:00|326.3|325|326.3|325|326.5|325.3|326.3|325|1
1601263800000|2020-09-28 03:30:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|2
1601264100000|2020-09-28 03:35:00|326.5|325.3|326.5|325.3|326.5|325.3|326.5|325|2
1601264700000|2020-09-28 03:45:00|326.3|325|326.3|325|326.3|325.3|326.3|325|1
1601265000000|2020-09-28 03:50:00|326.5||326.3||326.5||326.3||0
1601265600000|2020-09-28 04:00:00||324.8||325||325||324.8|0
1601266200000|2020-09-28 04:10:00||324.8||325||325||324.8|1
1601266500000|2020-09-28 04:15:00|||||||||1
1601266800000|2020-09-28 04:20:00||324.8||325||325||324.8|0
1601267400000|2020-09-28 04:30:00|326|324.8|326.3|325|326.3|325|326|324.8|4
1601267700000|2020-09-28 04:35:00|326|324.8|326.3|324.8|326.3|325|326|324.8|0
1601268000000|2020-09-28 04:40:00||325||325||325||324.8|0
1601268300000|2020-09-28 04:45:00|326|324.8|326|324.8|326|324.8|326|324.8|8
1601268600000|2020-09-28 04:50:00|326.3|325|326.3|325|326.3|325|326.3|325|8
1601268900000|2020-09-28 04:55:00|326.5|325.3|326.3|325|326.5|325.3|326.3|325|14
1601269200000|2020-09-28 05:00:00|326.5|325.3|326.5|325.3|326.5|325.3|326.3|325.3|2
1601269500000|2020-09-28 05:05:00|326.3|325|326.3|325|326.3|325|326.3|325|30
1601269800000|2020-09-28 05:10:00|326|324.8|326|324.8|326.3|325|326|324.8|0
1601270100000|2020-09-28 05:15:00|326.3|325|326|324.8|326.3|325|326|324.5|21
1601270400000|2020-09-28 05:20:00||324.5||324.8||324.8||324.5|0
1601270700000|2020-09-28 05:25:00|325.8|324.5|326|324.5|326|324.8|325.8|324.5|22
1601271000000|2020-09-28 05:30:00|325.8|324.3|325.3|324|325.8|324.3|325.3|323.8|7
1601271300000|2020-09-28 05:35:00|325|323.8|325.3|324|325.3|324|325|323.8|21
1601271600000|2020-09-28 05:40:00|325.5|324.3|325.5|324|325.5|324.3|325.3|324|26
1601271900000|2020-09-28 05:45:00||324.3||324.3||324.3||324|0
1601272200000|2020-09-28 05:50:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|4
1601272500000|2020-09-28 05:55:00||324||324.3||324.3||324|20
1601272800000|2020-09-28 06:00:00|325.3|324|325.8|324.3|325.8|324.5|325.3|324|9
1601273100000|2020-09-28 06:05:00|325.5|324|325.5|324.3|325.8|324.5|325.5|324|2
1601273400000|2020-09-28 06:10:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|10
1601273700000|2020-09-28 06:15:00|325.8|324|325.5|324.3|325.8|324.5|325.5|324|1
1601274000000|2020-09-28 06:20:00|325.8|324.5|325.8|324.5|325.8|324.5|325.5|324|19
1601274300000|2020-09-28 06:25:00|326|324.8|326|324.8|326|324.8|326|324.5|31
1601274600000|2020-09-28 06:30:00|326.3|325|326|324.8|326.3|325|326|324.8|25
1601274900000|2020-09-28 06:35:00|326.3|324.5|326|324.8|326.3|325|326|324.5|44
1601275200000|2020-09-28 06:40:00|326.3|325|326|324.5|326.3|325|325.8|324.5|57
1601275500000|2020-09-28 06:45:00|325.8|324.8|325.8|324.5|326|324.8|325.5|324.3|161
1601275800000|2020-09-28 06:50:00|325.5|324.3|325.8|324.5|326|324.5|325.5|324.3|11
1601276100000|2020-09-28 06:55:00|326|324.8|325.8|324.5|326|324.8|325.8|324.3|8
1601276400000|2020-09-28 07:00:00|325.5|324.3|326|324.8|326.3|325|325.5|324.3|53
1601276700000|2020-09-28 07:05:00|326.3|325|326|324.8|326.3|325|325.8|324.5|46
1601277000000|2020-09-28 07:10:00|326.3|325|326.3|325|326.5|325.3|326|324.8|87
1601277300000|2020-09-28 07:15:00|326.5|324.8|326|324.8|326.5|324.8|326|324.8|284
1601277600000|2020-09-28 07:20:00|326.3|325|326.3|325|326.3|325|325.8|324.5|456
1601277900000|2020-09-28 07:25:00|326.5|324.8|327.5|326.3|327.5|326.3|326.5|324.8|6471
1601278200000|2020-09-28 07:30:00|327.3|326|327.5|326.3|328|326.8|327.3|326|61
1601278500000|2020-09-28 07:35:00|327.8|326.5|327.8|326.5|328|326.8|327.8|326.5|70
1601278800000|2020-09-28 07:40:00|328|326.8|328|326.8|328|326.8|327.8|326.5|279
1601279100000|2020-09-28 07:45:00|327.8|326.5|327.3|326|327.8|326.5|327.3|326|151
1601279400000|2020-09-28 07:50:00|327.5|326.3|327.5|326.3|327.8|326.5|327.5|326.3|34
1601279700000|2020-09-28 07:55:00|327.3|326|327|325.8|327.3|326|327|325.8|96
1601280000000|2020-09-28 08:00:00|326.8|325.5|326.3|325|327|325.8|326.3|325|232
1601280300000|2020-09-28 08:05:00|326.5|325.3|326.5|325.3|327|325.5|326.3|325|235
1601280600000|2020-09-28 08:10:00|326.3|325|326.8|325.5|327|325.8|326.3|325|176
1601280900000|2020-09-28 08:15:00|327|325.8|327.5|326.3|327.8|326.5|326.8|325.5|390
1601281200000|2020-09-28 08:20:00|327.8|326.5|327.3|326|327.8|326.5|327.3|326|224
1601281500000|2020-09-28 08:25:00|327.5|326.3|326.5|325.3|327.8|326.5|326.5|325.3|571
1601281800000|2020-09-28 08:30:00|326.8|325.5|327|325.8|327|325.8|326.5|325.3|1480
1601282100000|2020-09-28 08:35:00|326.8|325.5|326.8|325.5|327.3|325.8|326.8|325.5|125
1601282400000|2020-09-28 08:40:00|327|325.8|327.3|326|327.5|326.3|326.8|325.5|1736
1601282700000|2020-09-28 08:45:00|327.5|325.8|326.8|325.5|327.5|326|326.8|325.5|370
1601283000000|2020-09-28 08:50:00|327|325.8|327|325.8|327.3|326|327|325.5|184
1601283300000|2020-09-28 08:55:00|327.3|326|327|325.8|327.3|326|327|325.8|206
1601283600000|2020-09-28 09:00:00|327.3|326|327.5|326|327.8|326.5|327.3|325.8|377
1601283900000|2020-09-28 09:05:00|327.3|325.8|327.3|326|327.5|326.3|327|325.8|356
1601284200000|2020-09-28 09:10:00|327|325.8|327.3|326|327.3|326|327|325.8|53
1601284500000|2020-09-28 09:15:00|327|325.8|327.3|326|327.3|326|327|325.8|201
1601284800000|2020-09-28 09:20:00|327|325.8|327|325.8|327.3|325.8|327|325.8|127
1601285100000|2020-09-28 09:25:00|327.3|326|327.3|326|327.3|326|327|325.8|139
1601285400000|2020-09-28 09:30:00|327|325.8|327.3|326|327.3|326|327|325.8|40
1601285700000|2020-09-28 09:35:00|327.5|326.3|327.8|326.5|328|326.8|327.5|326.3|274
1601286000000|2020-09-28 09:40:00|327.5|326.3|327|325.8|327.8|326.5|327|325.8|249
1601286300000|2020-09-28 09:45:00|327.3|326|327|325.8|327.3|326|327|325.8|49
1601286600000|2020-09-28 09:50:00|326.8|325.5|327.3|326|327.3|326|326.8|325.5|58
1601286900000|2020-09-28 09:55:00|327|325.8|327|325.8|327.3|326|327|325.8|30
1601287200000|2020-09-28 10:00:00|327.3|326|327.3|326|327.3|326|327.3|326|75
1601287500000|2020-09-28 10:05:00|327.5|326.3|327.8|326.5|327.8|326.5|327.5|326.3|195
1601287800000|2020-09-28 10:10:00|327.5|326.3|327.8|326.5|328|326.8|327.5|326.3|177
1601288100000|2020-09-28 10:15:00|328|326.8|328.3|327|328.3|327|327.8|326.5|359
1601288400000|2020-09-28 10:20:00|328.5|327.3|329|327.8|329|327.8|328.5|327.3|241
1601288700000|2020-09-28 10:25:00|329.3|328|329.5|328.3|329.5|328.3|329.3|328|262
1601289000000|2020-09-28 10:30:00|329.8|328.5|330|328.8|330.3|329|329.8|328.5|196
1601289300000|2020-09-28 10:35:00|330.3|329|330.3|329|330.3|329|330|328.8|71
1601289600000|2020-09-28 10:40:00|330.5|329.3|330.5|329.3|330.5|329.3|330|328.8|347
1601289900000|2020-09-28 10:45:00|330.8|329.5|330.5|329.3|331.3|330|330|328.8|385
1601290200000|2020-09-28 10:50:00|330.8|329.5|331.3|330|331.8|330.5|330.5|329.3|233
1601290500000|2020-09-28 10:55:00|331|329.8|331|329.5|331.3|330|330.8|329.5|134
1601290800000|2020-09-28 11:00:00|330.8|329.8|330.8|329.5|331.3|329.8|330.8|329.3|21
1601291100000|2020-09-28 11:05:00|331|329.3|330.3|328.8|331|329.5|330|328.8|35
1601291400000|2020-09-28 11:10:00|330|328.5|329.5|328.3|330.3|328.8|329.5|328.3|256
1601291700000|2020-09-28 11:15:00|329.3|328|328.5|327.3|329.5|328.3|328.5|327.3|96
1601292000000|2020-09-28 11:20:00|328.8|327.5|329|327.8|329|327.8|328.5|327.3|105
1601292300000|2020-09-28 11:25:00|||||||||80
1601292600000|2020-09-28 11:30:00|329.3|328|330.3|329|330.3|329|329.3|328|107
1601292900000|2020-09-28 11:35:00|330|328.8|330.5|329.3|330.5|329.3|330|328.8|55
1601293200000|2020-09-28 11:40:00|330.3|329|330.3|329|330.3|329|330|328.8|87
1601293500000|2020-09-28 11:45:00|330|328.8|329.5|328.3|330|328.8|329.5|328.3|110
1601293800000|2020-09-28 11:50:00|329.8|328.5|329.5|328.3|330|328.8|329.3|328|93
1601294100000|2020-09-28 11:55:00|329.8|328.5|329.8|328.5|329.8|328.5|329.8|328.5|15
1601294400000|2020-09-28 12:00:00|329.5|328.3|329.8|328.5|330.3|329|329.5|328.3|71
1601294700000|2020-09-28 12:05:00|330|328.8|330|328.8|330.3|329|329.5|328.3|70
1601295000000|2020-09-28 12:10:00|330.3|329|330|328.8|330.3|329|329.8|328.5|51
1601295300000|2020-09-28 12:15:00|330.3|329|330.5|329.3|330.5|329.3|330|328.8|131
1601295600000|2020-09-28 12:20:00|330.3|329|331|329.8|331.3|330|330.3|329|210
1601295900000|2020-09-28 12:25:00|331.3|330|331.5|330.3|331.5|330.3|331.3|330|87
1601296200000|2020-09-28 12:30:00|331.3|330|331.3|330|331.3|330|331|329.5|636
1601296500000|2020-09-28 12:35:00|331.5|330.3|331|329.8|331.8|330.5|331|329.8|237
1601296800000|2020-09-28 12:40:00|331.3|330|332|330.5|332|330.8|331|329.8|418
1601297100000|2020-09-28 12:45:00|331.8|330.3|331.5|330.3|331.8|330.3|331.3|330|57
1601297400000|2020-09-28 12:50:00|331.8|330.5|332.3|331|332.5|331.3|331.8|330.3|283
1601297700000|2020-09-28 12:55:00|332.5|331.3|333.3|332|333.5|332.3|332.3|331|365
1601298000000|2020-09-28 13:00:00|333|331.8|332.8|331.5|333.8|332.5|332.8|331.5|241
1601298300000|2020-09-28 13:05:00|333|331.8|332.8|331.5|333.3|332|332.8|331.5|144
1601298600000|2020-09-28 13:10:00|333|331.8|332.3|331|333|331.8|332.3|331|147
1601298900000|2020-09-28 13:15:00|332.5|331.3|331.5|330.3|332.5|331.3|331.5|330.3|174
1601299200000|2020-09-28 13:20:00|331.3|330|330|328.8|331.3|330|330|328.8|517
1601299500000|2020-09-28 13:25:00|329.8|328.5|329.5|328.3|330|328.8|328.5|327.3|592
1601299800000|2020-09-28 13:30:00|329.3|328|329.8|328.3|330|328.8|329|327.8|267
1601300100000|2020-09-28 13:35:00|329.5|328.5|329.5|328.3|329.8|328.5|329.3|328|107
1601300400000|2020-09-28 13:40:00|329.8|328.5|328|326.8|329.8|328.5|327.5|326.3|282
1601300700000|2020-09-28 13:45:00|327.8|326.5|329.3|328.3|329.8|328.5|327.8|326.5|129
1601301000000|2020-09-28 13:50:00|329|327.8|328.5|327.3|329|327.8|328.5|327.3|132
1601301300000|2020-09-28 13:55:00|328.3|327|329.5|328.3|329.5|328.3|328.3|327|394
1601301600000|2020-09-28 14:00:00|329.8|328.5|329.8|328.5|330|328.8|329.5|328.3|71
1601301900000|2020-09-28 14:05:00|329.5|328.3|330|328.8|330.3|329|329.5|328|91
1601302200000|2020-09-28 14:10:00|329.8|328.5|331|329.8|331|329.8|329.8|328.5|267
1601302500000|2020-09-28 14:15:00|330.8|329.5|330.8|329.5|331|329.5|330.3|329|119
1601302800000|2020-09-28 14:20:00|331|329.8|330.3|329|331|329.8|330.3|329|256
1601303100000|2020-09-28 14:25:00|330.5|329.3|331.3|330|331.5|330.3|330.5|329.3|135
1601303400000|2020-09-28 14:30:00|331.5|330.3|330.8|329.5|332.3|331|330.8|329.5|156
1601303700000|2020-09-28 14:35:00|331|329.8|330|328.8|331.3|330|330|328.8|150
1601304000000|2020-09-28 14:40:00|330.3|329|330.8|329.5|331|329.8|330|329|483
1601304300000|2020-09-28 14:45:00|330.5|329.3|328.8|327.5|330.5|329.3|328.8|327.5|167
1601304600000|2020-09-28 14:50:00|328.5|327.3|328.8|327.5|328.8|327.5|328|326.8|145
1601304900000|2020-09-28 14:55:00|328.5|327.3|329.3|328|329.5|328.3|328.5|327.3|108
1601305200000|2020-09-28 15:00:00|329.5|328.3|329.3|328|329.5|328.3|328.8|327.5|251
1601305500000|2020-09-28 15:05:00|329|327.8|329.3|328|329.8|328.5|329|327.8|417
1601305800000|2020-09-28 15:10:00|329|327.8|329.5|328.3|329.5|328.3|329|327.8|188
1601306100000|2020-09-28 15:15:00|329.8|328.5|330|328.8|330|328.8|329.3|328|227
1601306400000|2020-09-28 15:20:00|330.3|329|330.5|329.3|331|329.8|330.3|329|149
1601306700000|2020-09-28 15:25:00|330.8|329.5|331|329.8|331.3|330|330.5|329.3|1879
1601307000000|2020-09-28 15:30:00|330.8|329.5|331.3|330|332|330.8|330.8|329.5|613
1601307300000|2020-09-28 15:35:00|331.5|330.3|333|331.8|333|331.8|331.3|330|136
1601307600000|2020-09-28 15:40:00|332.8|331.5|332.3|331|333|331.8|332.3|331|131
1601307900000|2020-09-28 15:45:00|332.5|331.3|331.5|330.3|332.5|331.3|331.5|330.3|233
1601308200000|2020-09-28 15:50:00|331.8|330.5|332|330.8|332|330.8|331.3|330|56
1601308500000|2020-09-28 15:55:00|331.8|330.5|332|330.8|332.3|331|331.5|330.3|254
1601308800000|2020-09-28 16:00:00|332.3|331|333|331.8|333.3|332|332.3|331|136
1601309100000|2020-09-28 16:05:00|333.3|331.5|333.3|332|333.5|332.3|332.5|331.3|504
1601309400000|2020-09-28 16:10:00|333.5|332.3|333.5|332.3|333.5|332.3|333|331.8|54
1601309700000|2020-09-28 16:15:00|333.3|332|332.3|331|333.3|332.3|332.3|331|1089
1601310000000|2020-09-28 16:20:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|230
1601310300000|2020-09-28 16:25:00|332.5|330.8|332.3|330.8|332.5|331|331.8|330.5|161
1601310600000|2020-09-28 16:30:00|332|331|332|330.5|332.3|331|331.8|330.5|23
1601310900000|2020-09-28 16:35:00|331.8|330.8|331.8|330.5|332.3|331|331.8|330.5|98
1601311200000|2020-09-28 16:40:00|332|330.8|332.5|331.3|332.5|331.3|332|330.8|22
1601311500000|2020-09-28 16:45:00|332.8|331.5|332.8|331.5|333|331.8|332.5|331.3|32
1601311800000|2020-09-28 16:50:00|332.5|331.3|333|331.8|333.3|332|332.5|331.3|392
1601312100000|2020-09-28 16:55:00|333.3|332|333.5|332|333.5|332.3|333.3|332|45
1601312400000|2020-09-28 17:00:00|333.3|332.3|332.8|331.5|333.5|332.3|332.5|331.3|513
1601312700000|2020-09-28 17:05:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|289
1601313000000|2020-09-28 17:10:00|332.8|331.5|332.8|331.5|333|331.8|332.5|331.3|38
1601313300000|2020-09-28 17:15:00|333|331.8|332.3|331|333|331.8|332.3|331|22
1601313600000|2020-09-28 17:20:00|332.5|331.3|332.5|331.3|332.8|331.5|332.3|331|20
1601313900000|2020-09-28 17:25:00|332.8|331.5|332.5|331.3|332.8|331.5|332.3|331|43
1601314200000|2020-09-28 17:30:00|332.8|331.5|332.8|331.5|333|331.5|332.5|331.3|33
1601314500000|2020-09-28 17:35:00|332.5|331.3|332.3|331|332.8|331.5|332|330.8|114
1601314800000|2020-09-28 17:40:00|332.5|331.3|331.8|330.5|332.5|331.3|331.8|330.5|36
1601315100000|2020-09-28 17:45:00|332|330.8|331.5|330|332|330.8|331.5|330|53
1601315400000|2020-09-28 17:50:00|331.3|330.3|332|330.8|332|330.8|331.3|330|93
1601315700000|2020-09-28 17:55:00|331.8|330.5|331.8|330.3|332|330.8|331.5|330.3|56
1601316000000|2020-09-28 18:00:00|331.5|330.5|331.5|330|331.8|330.5|331.3|330|35
1601316300000|2020-09-28 18:05:00|331.3|330.3|332.8|331.5|332.8|331.5|331.3|330|21
1601316600000|2020-09-28 18:10:00|332.5|331.3|332.3|331|332.8|331.5|332.3|331|41
1601316900000|2020-09-28 18:15:00|332|330.8|332.5|331.3|332.8|331.3|331.8|330.5|59
1601317200000|2020-09-28 18:20:00|332.8|331.5|332.5|331.3|333|331.5|332.3|331|82
1601317500000|2020-09-28 18:25:00|332.3|331|333.3|332|333.5|332.3|332.3|331|213
1601317800000|2020-09-28 18:30:00|333|331.8|334|332.8|334.3|333|333|331.8|174
1601318100000|2020-09-28 18:35:00|333.8|332.5|334|332.8|334|332.8|333.8|332.5|6
1601318400000|2020-09-28 18:40:00|334.3|333|334.3|332.8|334.3|333|334|332.8|14
1601318700000|2020-09-28 18:45:00|334|333|334.3|333|334.3|333|334|332.8|9
1601319000000|2020-09-28 18:50:00|334.5|333.3|334.5|333.3|334.5|333.3|334.5|333.3|16
1601319300000|2020-09-28 18:55:00|334.3|333|334.3|333|334.3|333|334.3|333|170
1601319600000|2020-09-28 19:00:00|334|332.8|334.3|333|334.3|333|334|332.8|9
1601319900000|2020-09-28 19:05:00|334|332.8|333.8|332.5|334.3|333|333.8|332.5|7
1601320200000|2020-09-28 19:10:00|334|332.3|333.5|332.3|334|332.8|333.5|332.3|3
1601320500000|2020-09-28 19:15:00|333.8|332|333.5|332.3|333.8|332.3|333.3|332|15
1601320800000|2020-09-28 19:20:00|333.8|332|333.5|332|333.8|332.3|333.3|332|0
1601321100000|2020-09-28 19:25:00|333.3|332.3|333.5|332.3|333.8|332.5|333.3|332|19
1601321400000|2020-09-28 19:30:00|333.3|332|333.5|332|333.5|332.3|333|331.8|6
1601321700000|2020-09-28 19:35:00|333.3|332.3|333.5|332.3|333.5|332.3|333.3|332|0
1601322000000|2020-09-28 19:40:00|333.8|332.5|333.8|332.3|333.8|332.5|333.5|332.3|1022
1601322300000|2020-09-28 19:45:00|333.5|332.5|333.5|332.3|333.8|332.5|333.5|332.3|2
1601322600000|2020-09-28 19:50:00|333.3|332|333.5|332|333.5|332.3|333.3|332|1
1601322900000|2020-09-28 19:55:00|333.3|332.3|333.5|332|333.5|332.3|333.3|332|11
1601323200000|2020-09-28 20:00:00|333.3|332.3|333.3|332|333.5|332.3|333|331.8|10
1601323500000|2020-09-28 20:05:00|333.5|332.3|333.5|332.3|333.8|332.3|333.3|332|0
1601323800000|2020-09-28 20:10:00|333.3|332|333.3|332|333.5|332|333.3|332|2
1601324100000|2020-09-28 20:15:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|4
1601324400000|2020-09-28 20:20:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|2
1601324700000|2020-09-28 20:25:00|333.5|332.3|333.3|332|333.5|332.3|333.3|332|0
1601325000000|2020-09-28 20:30:00|333|331.8|333.5|332.3|333.5|332.3|333|331.8|7
1601325300000|2020-09-28 20:35:00|333.8|332.5|333.8|332.5|333.8|332.5|333.8|332.3|1
1601325600000|2020-09-28 20:40:00|333.5|332.3|333.8|332.3|333.8|332.5|333.5|332.3|0
1601325900000|2020-09-28 20:45:00|333.5|332.5|333.8|332.5|334|332.5|333.3|332|46
1601326200000|2020-09-28 20:50:00|333.5|332.3|333.3|332|333.8|332.5|333.3|331.8|23
1601326500000|2020-09-28 20:55:00|333|331.8|333.3|332|333.5|332|333|331.8|31
1601326800000|2020-09-28 21:00:00|333.5|331.8|333.5|331.5|333.8|331.8|333.5|331.5|0
1601327700000|2020-09-28 21:15:00|333.8|331.8|333.8|331.8|333.8|331.8|333.8|331.8|0
1601328900000|2020-09-28 21:35:00||332||332||332||332|0
1601329800000|2020-09-28 21:50:00||331.5||331.5||331.5||331.5|2
1601330100000|2020-09-28 21:55:00||331.8||331.8||331.8||331.8|0
1601341200000|2020-09-29 01:00:00|333.5|332.5|333.5|332.3|334|332.8|333.5|332.3|6
1601341500000|2020-09-29 01:05:00|333.3|332|332.8|331.5|333.5|332.3|332.8|331.5|4
1601341800000|2020-09-29 01:10:00|333|331.8|332.8|331.3|333|331.8|332.5|331.3|11
1601342100000|2020-09-29 01:15:00|333|331.5|332.5|331.3|333|331.5|332.3|331|7
1601342400000|2020-09-29 01:20:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|4
1601343000000|2020-09-29 01:30:00|332|330.8|332|330.8|332.3|331|332|330.5|13
1601343600000|2020-09-29 01:40:00|331.8|330.5|331.5|330.3|332|330.8|331.5|330.3|11
1601343900000|2020-09-29 01:45:00|331.3|330|331.3|330|331.5|330.3|331.3|330|4
1601344500000|2020-09-29 01:55:00|331.5|330.3|331.3|329.8|331.5|330.3|331.3|329.8|4
1601344800000|2020-09-29 02:00:00|331|330|330.8|329.5|331|330|330.8|329.5|81
1601345100000|2020-09-29 02:05:00|330.5|329.3|331|329.8|331|329.8|330.5|329.3|11
1601345400000|2020-09-29 02:10:00|331.3|329.5|331.5|330.3|331.8|330.3|331.3|329.5|13
1601345700000|2020-09-29 02:15:00||330||330.3||330.3||330|0
1601346300000|2020-09-29 02:25:00|331.8|330.5|331.8|330.5|331.8|330.5|331.5|330.3|11
1601346600000|2020-09-29 02:30:00|331.5|330.3|331.5|330.3|331.8|330.5|331.5|330.3|11
1601346900000|2020-09-29 02:35:00|331.8|330.5|331.5|330.3|331.8|330.5|331.5|330.3|38
1601347200000|2020-09-29 02:40:00|331.8|330.5|331.8|330.3|331.8|330.5|331.8|330.3|4
1601347500000|2020-09-29 02:45:00||330.5||330.5||330.5||330.3|0
1601347800000|2020-09-29 02:50:00||330.3||330.5||330.5||330.3|0
1601348400000|2020-09-29 03:00:00|332|330.8|332|330.8|332|330.8|332|330.8|1
1601348700000|2020-09-29 03:05:00|331.8|330.5|331.8|330.5|331.8|330.5|331.8|330.5|0
1601349000000|2020-09-29 03:10:00|332|330.8|332|330.8|332|330.8|332|330.8|3
1601350200000|2020-09-29 03:30:00|331.8|330.5|331.8|330.5|331.8|330.5|331.8|330.5|0
1601350500000|2020-09-29 03:35:00|332|330.8|332|330.8|332|330.8|332|330.5|2
1601350800000|2020-09-29 03:40:00|332.3|330.5|332.3|331|332.3|331|332.3|330.5|4
1601351100000|2020-09-29 03:45:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|3
1601351400000|2020-09-29 03:50:00||330.8||331||331||330.8|0
1601351700000|2020-09-29 03:55:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331|4
1601352000000|2020-09-29 04:00:00|332.3|331|332.3|331|332.3|331|332.3|331|0
1601352300000|2020-09-29 04:05:00||330.8||331||331||330.8|0
1601352600000|2020-09-29 04:10:00||330.8||331||331||330.8|0
1601352900000|2020-09-29 04:15:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331|3
1601353200000|2020-09-29 04:20:00||331||331||331.3||331|0
1601353500000|2020-09-29 04:25:00|332.3|331.3|332.5|331|332.5|331.3|332.3|331|2
1601353800000|2020-09-29 04:30:00|332.3|331.3|332.3|331|332.3|331.3|332.3|331|1
1601355000000|2020-09-29 04:50:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|3
1601355300000|2020-09-29 04:55:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331.3|4
1601355600000|2020-09-29 05:00:00|332.3|331|332.3|331|332.5|331.3|332|330.8|7
1601355900000|2020-09-29 05:05:00|332|330.8|332|330.8|332|331|332|330.8|3
1601356200000|2020-09-29 05:10:00|332.3|331|332|330.8|332.3|331|332|330.8|3
1601356500000|2020-09-29 05:15:00|331.8|330.5|331.8|330.5|331.8|330.8|331.8|330.5|0
1601357100000|2020-09-29 05:25:00|332|330.8|332|330.5|332|330.8|331.8|330.5|5
1601357400000|2020-09-29 05:30:00|331.8|330.3|331.8|330.5|332|330.5|331.5|330.3|1
1601357700000|2020-09-29 05:35:00|332|330.8|332|330.8|332|330.8|331.8|330.5|0
1601358000000|2020-09-29 05:40:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.3|10
1601358300000|2020-09-29 05:45:00|332|330.8|332.3|330.8|332.3|331|331.8|330.5|1
1601358600000|2020-09-29 05:50:00|332|331|332|330.8|332.3|331|332|330.5|0
1601358900000|2020-09-29 05:55:00|331.8|330.5|331.8|330.5|331.8|330.5|331.8|330.5|0
1601359200000|2020-09-29 06:00:00|332|330.3|331.8|330.5|332|330.5|331.8|330.3|2
1601359500000|2020-09-29 06:05:00|332|330.8|332.3|331|332.3|331|331.8|330.5|5
1601359800000|2020-09-29 06:10:00|332|330.8|332|330.8|332.3|330.8|332|330.5|5
1601360100000|2020-09-29 06:15:00|331.8|330.5|331.8|330.5|331.8|330.8|331.8|330.5|0
1601360400000|2020-09-29 06:20:00|331.5|330.3|331.8|330.5|331.8|330.5|331.5|330.3|4
1601360700000|2020-09-29 06:25:00|332|330.8|332.5|331.3|332.5|331.3|331.8|330.5|23
1601361000000|2020-09-29 06:30:00|332.3|331|332|330.8|332.5|331.3|332|330.8|99
1601361300000|2020-09-29 06:35:00|331.8|330.5|331.8|330.5|332|330.8|331.8|330.5|6
1601361600000|2020-09-29 06:40:00|331.5|330.3|331.3|330|331.5|330.3|331|329.8|20
1601361900000|2020-09-29 06:45:00|331.5|329.8|331.5|330.3|331.8|330.5|331.3|329.8|37
1601362200000|2020-09-29 06:50:00|331.3|330|331.8|330.5|331.8|330.5|331.3|330|13
1601362500000|2020-09-29 06:55:00|332|330.8|332|330.8|332|330.8|331.8|330.5|10
1601362800000|2020-09-29 07:00:00|331.8|330.5|332|330.8|332.3|331|331|329.8|122
1601363100000|2020-09-29 07:05:00|331.8|330.5|330.8|329.5|332|330.8|330.5|329.3|202
1601363400000|2020-09-29 07:10:00|330.5|329.3|331.3|330|331.5|330.3|330.5|329.3|28
1601363700000|2020-09-29 07:15:00|331|329.8|331.3|330|331.5|330.3|331|329.8|13
1601364000000|2020-09-29 07:20:00|331.5|330.3|332.3|331|332.3|331|331.5|330|293
1601364300000|2020-09-29 07:25:00|332|330.8|332.5|331.3|332.5|331.3|331.8|330.5|220
1601364600000|2020-09-29 07:30:00|332.3|331|332.3|331|332.5|331.3|332|330.8|208
1601364900000|2020-09-29 07:35:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|96
1601365200000|2020-09-29 07:40:00|332.5|331.3|332.3|331|332.5|331.3|332|330.8|91
1601365500000|2020-09-29 07:45:00|332|330.8|332|330.8|332.5|331.3|332|330.8|55
1601365800000|2020-09-29 07:50:00|331.8|330.5|331.8|330.5|332|330.8|331.5|330.3|51
1601366100000|2020-09-29 07:55:00|332|330.8|332.3|331|332.3|331|331.8|330.5|33
1601366400000|2020-09-29 08:00:00|332|330.8|331.5|330.3|332|331|331.5|330.3|226
1601366700000|2020-09-29 08:05:00|331.8|330.5|331|329.8|332|330.8|331|329.8|318
1601367000000|2020-09-29 08:10:00|331.3|330|330.8|329.5|331.3|330|330.8|329.5|459
1601367300000|2020-09-29 08:15:00|331|329.8|331.5|330.3|331.8|330.5|331|329.8|100
1601367600000|2020-09-29 08:20:00|331.8|330.5|331.3|330|331.8|330.5|331.3|330|27
1601367900000|2020-09-29 08:25:00|331.5|330.3|331.5|330.3|331.8|330.5|331|329.8|688
1601368200000|2020-09-29 08:30:00|331.8|330.5|331.5|330.3|331.8|330.5|330.8|329.5|528
1601368500000|2020-09-29 08:35:00|331.3|330|331.3|330|331.3|330|330.8|329.5|506
1601368800000|2020-09-29 08:40:00|331|329.8|331.3|329.8|331.3|330|331|329.8|152
1601369100000|2020-09-29 08:45:00|331|330|331|329.8|331.5|330.3|331|329.8|73
1601369400000|2020-09-29 08:50:00|331.3|330|331|329.8|331.3|330|331|329.8|414
1601369700000|2020-09-29 08:55:00|330.8|329.5|331|329.8|331|329.8|330.8|329.5|195
1601370000000|2020-09-29 09:00:00|330.8|329.5|331|329.8|331|329.8|330.5|329.3|124
1601370300000|2020-09-29 09:05:00|330.8|329.5|330.8|329.5|330.8|329.8|330.8|329.5|84
1601370600000|2020-09-29 09:10:00|331|329.8|330.8|329.5|331|329.8|330.8|329.5|76
1601370900000|2020-09-29 09:15:00|331|329.8|331|329.8|331|329.8|330.8|329.5|190
1601371200000|2020-09-29 09:20:00|331.3|330|331.3|330|331.3|330|331|329.8|165
1601371500000|2020-09-29 09:25:00|331|329.8|331|329.8|331.3|330|331|329.8|119
1601371800000|2020-09-29 09:30:00|331.3|330|331.5|330.3|331.5|330.3|331.3|330|78
1601372100000|2020-09-29 09:35:00|331.8|330.5|332.3|331|332.3|331|331.8|330.5|264
1601372400000|2020-09-29 09:40:00|332.5|331.3|332|330.8|332.5|331.3|331.8|330.5|87
1601372700000|2020-09-29 09:45:00|332.3|331|332.3|331|332.3|331|332|330.8|96
1601373000000|2020-09-29 09:50:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|47
1601373300000|2020-09-29 09:55:00|332.3|331|332.5|331.3|332.5|331.3|332.3|331|328
1601373600000|2020-09-29 10:00:00|332.3|331|332.5|331.3|332.8|331.5|332.3|331|117
1601373900000|2020-09-29 10:05:00|332.8|331.5|332.8|331.5|332.8|331.5|332.5|331.3|340
1601374200000|2020-09-29 10:10:00|332.5|331.3|332.3|331|332.5|331.3|332.3|331|315
1601374500000|2020-09-29 10:15:00|332.5|331.3|332.8|331.5|333|331.8|332.5|331.3|465
1601374800000|2020-09-29 10:20:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|173
1601375100000|2020-09-29 10:25:00|332.8|331.5|332.8|331.5|332.8|331.5|332.5|331.5|2900
1601375400000|2020-09-29 10:30:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|271
1601375700000|2020-09-29 10:35:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|542
1601376000000|2020-09-29 10:40:00|333|331.8|332.8|331.5|333|331.8|332.8|331.5|391
1601376300000|2020-09-29 10:45:00|333|331.8|332.5|331.3|333|331.8|332.5|331.3|566
1601376600000|2020-09-29 10:50:00|332.3|331|332.5|331.3|332.5|331.3|332.3|331|103
1601376900000|2020-09-29 10:55:00|332.3|331|332.8|331.5|332.8|331.5|332.3|331|74
1601377200000|2020-09-29 11:00:00|333|331.8|332.8|331.3|333|331.8|332.5|331.3|226
1601377500000|2020-09-29 11:05:00|333|331.5|333|331.8|333|331.8|332.8|331.5|76
1601377800000|2020-09-29 11:10:00|||||||||15
1601378100000|2020-09-29 11:15:00|332.8|331.5|333|331.8|333|331.8|332.8|331.5|60
1601378400000|2020-09-29 11:20:00|332.8|331.5|333|331.5|333|331.8|332.8|331.5|177
1601378700000|2020-09-29 11:25:00|332.8|331.3|332.5|331.3|332.8|331.5|332.3|331|577
1601379000000|2020-09-29 11:30:00|332.3|331|332.3|331|332.5|331.3|332.3|331|115
1601379300000|2020-09-29 11:35:00|||||||||50
1601379600000|2020-09-29 11:40:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331.3|16
1601379900000|2020-09-29 11:45:00|||||||||6
1601380200000|2020-09-29 11:50:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|86
1601380500000|2020-09-29 11:55:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|25
1601380800000|2020-09-29 12:00:00|332.5|331.3|332.5|331.3|332.5|331.3|332.5|331|20
1601381100000|2020-09-29 12:05:00|332.3|331|332|330.5|332.5|331.3|331.8|330.5|111
1601381400000|2020-09-29 12:10:00|332.3|330.8|332.3|331|332.5|331.3|332.3|330.8|18
1601381700000|2020-09-29 12:15:00|332.5|331.3|332.5|331.3|332.8|331.5|332.3|331.3|194
1601382000000|2020-09-29 12:20:00|332.8|331.5|333|331.8|333|331.8|332.8|331.3|399
1601382300000|2020-09-29 12:25:00|332.8|331.5|333|331.8|333|331.8|332.8|331.5|47
1601382600000|2020-09-29 12:30:00|333.3|332|333.5|332.3|333.8|332.5|333.3|332|149
1601382900000|2020-09-29 12:35:00|333.8|332.5|334|332.8|334|332.8|333.5|332.3|66
1601383200000|2020-09-29 12:40:00|334.3|333|333.8|332.5|334.3|333|333.8|332.5|1653
1601383500000|2020-09-29 12:45:00|333.5|332.3|334|332.8|334|332.8|333.5|332.3|73
1601383800000|2020-09-29 12:50:00|334.3|333|334|332.8|334.3|333|333.8|332.5|71
1601384100000|2020-09-29 12:55:00|333.8|332.5|333.5|332.3|334|332.8|333.5|332.3|521
1601384400000|2020-09-29 13:00:00|333.8|332.5|331.3|330|334|332.8|331.3|330|238
1601384700000|2020-09-29 13:05:00|331|329.8|332.3|331|332.3|331|330.8|329.5|457
1601385000000|2020-09-29 13:10:00|332|330.8|331|329.8|332.3|331|331|329.8|68
1601385300000|2020-09-29 13:15:00|330.8|329.5|332|330.5|332|330.8|330.5|329.3|282
1601385600000|2020-09-29 13:20:00|331.8|330.3|331.8|330.5|332.3|331|331.3|330|375
1601385900000|2020-09-29 13:25:00|331.5|330.3|332|330.8|332|330.8|331.5|330.3|816
1601386200000|2020-09-29 13:30:00|331.8|330.5|331|329.8|332|330.8|331|329.8|156
1601386500000|2020-09-29 13:35:00|330.8|329.5|331.8|330.5|332|330.8|330.8|329.5|105
1601386800000|2020-09-29 13:40:00|331.5|330.3|331|329.8|331.5|330.3|330.8|329.5|181
1601387100000|2020-09-29 13:45:00|331.3|330|331.3|329.8|331.5|330.3|331|329.8|64
1601387400000|2020-09-29 13:50:00|331|329.5|331.3|330|331.3|330|330.5|329.3|152
1601387700000|2020-09-29 13:55:00|331|329.8|331.3|330|331.5|330.3|331|329.8|56
1601388000000|2020-09-29 14:00:00|331.5|330.3|332.5|331.3|332.5|331.3|331.3|330|143
1601388300000|2020-09-29 14:05:00|332.3|331|331.8|330.3|332.5|331|331.5|330.3|302
1601388600000|2020-09-29 14:10:00|332|330.5|331|329.8|332|330.5|331|329.8|125
1601388900000|2020-09-29 14:15:00|331.3|330|331.8|330.5|332|330.5|331|329.8|337
1601389200000|2020-09-29 14:20:00|331.5|330.3|331.8|330.5|332|330.5|331|329.8|108
1601389500000|2020-09-29 14:25:00|331.5|330.3|331.3|330|331.5|330.3|330.8|329.5|88
1601389800000|2020-09-29 14:30:00|331|329.8|329|327.8|331.3|330|328.8|327.5|411
1601390100000|2020-09-29 14:35:00|329.3|328|327|325.8|329.3|328|326|324.8|839
1601390400000|2020-09-29 14:40:00|326.8|325.5|328.3|327|329.3|328|326.8|325.5|735
1601390700000|2020-09-29 14:45:00|328|326.8|328|326.8|328.8|327.5|327.8|326.5|296
1601391000000|2020-09-29 14:50:00|327.8|326.5|328|326.8|328.3|327|327.3|326|256
1601391300000|2020-09-29 14:55:00|327.8|326.5|327.8|326.5|328|326.8|327|325.8|991
1601391600000|2020-09-29 15:00:00|327.5|326.3|327.5|326.3|327.5|326.3|326.8|325.5|181
1601391900000|2020-09-29 15:05:00|327.3|326|327.3|326|327.5|326.3|326.8|325.5|4221
1601392200000|2020-09-29 15:10:00|327|325.8|326.8|325.5|327.3|326|326.3|325|5834
1601392500000|2020-09-29 15:15:00|327|325.8|327|325.8|327.3|325.8|326.8|325.5|1058
1601392800000|2020-09-29 15:20:00|326.8|325.5|326.8|325.5|327.5|326.3|326.8|325.5|702
1601393100000|2020-09-29 15:25:00|326.5|325.3|326.3|325|326.5|325.3|325.5|324.3|2745
1601393400000|2020-09-29 15:30:00|326.5|325.3|326|324.8|326.5|325.3|325.3|324|396
1601393700000|2020-09-29 15:35:00|325.8|324.5|325.5|324.3|326|324.8|325.5|324.3|1008
1601394000000|2020-09-29 15:40:00|325.3|324|323.5|322.3|325.3|324|323.5|322.3|2327
1601394300000|2020-09-29 15:45:00|323.8|322.5|324.8|323.5|324.8|323.5|323.5|322.3|603
1601394600000|2020-09-29 15:50:00|324.5|323.3|324.5|323.3|324.5|323.3|324|322.8|642
1601394900000|2020-09-29 15:55:00|324.8|323.5|323.5|322|325|323.8|323.3|322|425
1601395200000|2020-09-29 16:00:00|323.3|322.3|322.8|321.5|323.5|322.3|322.8|321.5|243
1601395500000|2020-09-29 16:05:00|323|321.8|323.3|322|323.5|322.3|322.8|321.5|305
1601395800000|2020-09-29 16:10:00|323|321.8|323|321.8|323.3|322|322.8|321.5|1013
1601396100000|2020-09-29 16:15:00|323.3|322|323.3|322|323.5|322.3|322.8|321.5|346
1601396400000|2020-09-29 16:20:00|323.5|322.3|323.8|322.5|324|322.8|323.3|322|1284
1601396700000|2020-09-29 16:25:00|324|322.8|324.5|323.3|324.8|323.5|323.8|322.5|93
1601397000000|2020-09-29 16:30:00|324.8|323.5|324.3|323|324.8|323.5|324|322.5|20
1601397300000|2020-09-29 16:35:00|324|322.8|324.8|323.5|324.8|323.5|324|322.8|143
1601397600000|2020-09-29 16:40:00|325|323.8|324.3|323|325.5|324.3|324.3|323|231
1601397900000|2020-09-29 16:45:00|324|322.8|324|322.8|324.3|323|324|322.8|22
1601398200000|2020-09-29 16:50:00|323.8|322.5|323.8|322.5|324|322.8|323.8|322.5|143
1601398500000|2020-09-29 16:55:00|323.5|322.3|324|322.8|324.5|323.3|323.5|322.3|25
1601398800000|2020-09-29 17:00:00|323.8|322.5|324.8|323.5|324.8|323.5|323.8|322.5|27
1601399100000|2020-09-29 17:05:00|324.5|323.3|324|322.8|324.5|323.3|323.3|322|136
1601399400000|2020-09-29 17:10:00|324.3|323|324.5|323.3|324.8|323.5|324|322.8|133
1601399700000|2020-09-29 17:15:00|324.3|323|324.3|323|324.8|323.5|324.3|323|11
1601400000000|2020-09-29 17:20:00|324.5|323.3|324.3|323|324.8|323.5|324.3|323|101
1601400300000|2020-09-29 17:25:00|324|322.8|324.5|323|324.5|323.3|323.8|322.5|267
1601400600000|2020-09-29 17:30:00|324.3|323.3|324.3|322.8|324.5|323.3|324|322.8|345
1601400900000|2020-09-29 17:35:00|324|323|324|322.8|324.3|323|323.8|322.5|59
1601401200000|2020-09-29 17:40:00|324.3|323|323.8|322.5|324.5|323.3|323.5|322.3|31
1601401500000|2020-09-29 17:45:00|324|322.3|323.5|322.3|324|322.5|323.3|322|14
1601401800000|2020-09-29 17:50:00|323.8|322|323.5|322.3|324|322.5|323.3|322|21
1601402100000|2020-09-29 17:55:00|323.8|322|323.5|322.3|323.8|322.5|323.3|322|10
1601402400000|2020-09-29 18:00:00|323.8|322.5|324.5|323|324.5|323.3|323.5|322.3|118
1601402700000|2020-09-29 18:05:00|324.3|323.3|324.5|323.3|324.8|323.5|324|322.8|29
1601403000000|2020-09-29 18:10:00|324.8|323.5|324.8|323.5|325|323.8|324.3|323|27
1601403300000|2020-09-29 18:15:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|34
1601403600000|2020-09-29 18:20:00|324.5|323.3|325.3|323.8|326|324.5|324.5|323.3|68
1601403900000|2020-09-29 18:25:00|325|323.5|324.8|323.5|326|324.8|324.5|323.3|392
1601404200000|2020-09-29 18:30:00|325|323.8|324.8|323.5|325.3|324|324.8|323.5|12
1601404500000|2020-09-29 18:35:00|324.5|323.3|324.3|323|324.5|323.5|323.8|322.5|39
1601404800000|2020-09-29 18:40:00|324|322.8|324.3|323|324.3|323|324|322.8|32
1601405100000|2020-09-29 18:45:00|324|322.8|324|322.5|324|322.8|323.8|322.5|6
1601405400000|2020-09-29 18:50:00|323.8|322.8|323.5|322.3|323.8|322.8|323.5|322.3|21
1601405700000|2020-09-29 18:55:00|323.8|322.5|324|322.5|324|322.8|323.5|322.5|7
1601406000000|2020-09-29 19:00:00|323.8|322.8|323.5|322.3|324|322.8|323.5|322.3|19
1601406300000|2020-09-29 19:05:00|323.3|322|323.3|322|323.5|322.3|323.3|322|1
1601406600000|2020-09-29 19:10:00|323.5|321.8|322.8|321.5|323.5|322|322.8|321.5|16
1601406900000|2020-09-29 19:15:00|322.5|321.3|323.3|322|323.3|322|322.5|321.3|12
1601407200000|2020-09-29 19:20:00|323.5|321.8|323.5|322.3|323.5|322.3|323.3|321.8|1
1601407500000|2020-09-29 19:25:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322.3|156
1601407800000|2020-09-29 19:30:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|5
1601408100000|2020-09-29 19:35:00|323.8|322.5|323.8|322.3|324|322.8|323.5|322.3|0
1601408400000|2020-09-29 19:40:00|323.5|322.5|323.8|322.5|323.8|322.5|323.5|322.3|2
1601408700000|2020-09-29 19:45:00|324||323.8||324||323.8||0
1601409000000|2020-09-29 19:50:00|324|322.8|324|322.8|324|322.8|323.8|322.5|12
1601409300000|2020-09-29 19:55:00|323.8|322.5|323.8|322.5|323.8|322.8|323.5|322.3|8
1601409600000|2020-09-29 20:00:00|323.5|322.3|323.8|322.3|323.8|322.5|323.5|322.3|5
1601409900000|2020-09-29 20:05:00|323.5|322.5|323.8|322.5|323.8|322.5|323.5|322.3|0
1601410500000|2020-09-29 20:15:00|323.5|322.3|323.5|322.3|323.8|322.5|323.5|322.3|18
1601410800000|2020-09-29 20:20:00|323.8|322.5|323.8|322.5|323.8|322.5|323.8|322.3|26
1601411100000|2020-09-29 20:25:00|323.5|322.3|323.5|322.3|323.8|322.5|323.5|322.3|11
1601411400000|2020-09-29 20:30:00|323.8|322|325.5|324|325.5|324.3|323.8|322|34
1601411700000|2020-09-29 20:35:00|325.8|324.3|325.3|324|325.8|324.5|325.3|324|1
1601412000000|2020-09-29 20:40:00|325|323.8|325.3|324|325.3|324|325|323.8|12
1601412300000|2020-09-29 20:45:00|325.5|324.3|324.8|323.5|325.8|324.3|324.8|323.5|69
1601412600000|2020-09-29 20:50:00|325|323.8|325|323.8|325.3|323.8|324.8|323.5|14
1601412900000|2020-09-29 20:55:00|325.3|324|325|323.5|325.5|324|325|323.5|6
1601413200000|2020-09-29 21:00:00|325.5|323.8|325.5|323.8|325.5|323.8|325.5|323.8|0
1601414400000|2020-09-29 21:20:00|||||||||30
1601415000000|2020-09-29 21:30:00|325.3||325.3||325.3||325.3||0
1601416200000|2020-09-29 21:50:00|325.5||325||325.5||325||0
1601416500000|2020-09-29 21:55:00||323.5||323.8||323.8||323.5|0
1601427600000|2020-09-30 01:00:00|323|321.8|323|321.8|323.3|322|323|321.8|9
1601427900000|2020-09-30 01:05:00|323.3|322|323.3|321.8|323.3|322|323|321.8|0
1601428200000|2020-09-30 01:10:00|323.5|322|323.5|322|323.5|322.3|323.5|321.8|0
1601428500000|2020-09-30 01:15:00|323.8|322.3|324|322.5|324|322.8|323.5|322|4
1601428800000|2020-09-30 01:20:00|323.8|322.8|324|322.8|324|322.8|323.8|322.3|3
1601429100000|2020-09-30 01:25:00|324.3|322.5|324.3|323|324.3|323|324|322.5|1
1601429400000|2020-09-30 01:30:00|324|322.8|323.8|322.3|324.3|323|323.8|322.3|0
1601429700000|2020-09-30 01:35:00|324|322.5|323.8|322.5|324|322.8|323.8|322.3|0
1601430000000|2020-09-30 01:40:00|323.5|322.3|323.5|322.3|323.5|322.3|323.5|322.3|0
1601430300000|2020-09-30 01:45:00|323.8||323.5||323.8||323.5||2
1601430600000|2020-09-30 01:50:00|323.8|322.5|323.5|322.3|323.8|322.5|323.5|322.3|1
1601430900000|2020-09-30 01:55:00|323.3|322|323.5|322.3|323.5|322.3|323.3|321.8|13
1601431200000|2020-09-30 02:00:00|323.3|322|323.5|322|323.8|322.5|323.3|322|0
1601431500000|2020-09-30 02:05:00|323.3|322.3|324|322.8|324|322.8|323.3|322|38
1601431800000|2020-09-30 02:10:00|323.8|322.5|324|322.8|324|322.8|323.8|322.5|11
1601432100000|2020-09-30 02:15:00|324.3|322.5|324|322.8|324.3|323|324|322.5|1
1601432400000|2020-09-30 02:20:00|324.3|323|324|322.8|324.3|323|324|322.8|2
1601432700000|2020-09-30 02:25:00|324.3|323|324.3|323|324.3|323|324|322.8|26
1601433000000|2020-09-30 02:30:00|324|322.8|324.5|323.3|324.5|323.3|323.8|322.5|35
1601433300000|2020-09-30 02:35:00|324.3|323|324.5|323.3|324.5|323.3|324.3|323|0
1601433600000|2020-09-30 02:40:00|324.3|323|323.5|322.3|324.3|323|323.5|322.3|20
1601433900000|2020-09-30 02:45:00|323.3|322|323|321.5|323.5|322.3|322.8|321.5|8
1601434200000|2020-09-30 02:50:00|323.3|321.8|323.5|322.3|323.5|322.3|323.3|321.5|11
1601434500000|2020-09-30 02:55:00|323.8|322.5|323.3|322|323.8|322.5|323.3|322|7
1601434800000|2020-09-30 03:00:00|323|321.8|322.8|321.5|323|321.8|322.5|321.3|35
1601435100000|2020-09-30 03:05:00|323|321.3|323|321.5|323|321.5|322.8|321.3|0
1601435400000|2020-09-30 03:10:00|322.8|321.3|323|321.8|323|321.8|322.5|321.3|0
1601435700000|2020-09-30 03:15:00|323.3|322|323|321.8|323.5|322|323|321.8|1
1601436000000|2020-09-30 03:20:00|323.3|322|323|321.8|323.3|322|322.8|321.3|15
1601436300000|2020-09-30 03:25:00|323.3|321.5|323|321.8|323.3|321.8|322.8|321.3|0
1601436600000|2020-09-30 03:30:00|323.3|322|323|321.8|323.3|322|323|321.8|35
1601436900000|2020-09-30 03:35:00|323.3|322|323.3|321.8|323.3|322|323|321.8|8
1601437200000|2020-09-30 03:40:00|323|322|323.5|322.3|323.8|322.5|323|321.8|4
1601437500000|2020-09-30 03:45:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|3
1601437800000|2020-09-30 03:50:00|323.3|322|323.5|322|323.5|322.3|323.3|322|0
1601438100000|2020-09-30 03:55:00|323.3|322.3|323.5|322|323.5|322.3|323.3|322|1
1601438400000|2020-09-30 04:00:00|323.3|322.3|323.5|322.3|323.5|322.3|323.3|322|5
1601438700000|2020-09-30 04:05:00|323.3|322|323.3|322|323.5|322.3|323.3|322|9
1601439000000|2020-09-30 04:10:00||321.8||322||322||321.8|0
1601439300000|2020-09-30 04:15:00|323|321.8|322.5|321|323.3|321.8|322.3|321|29
1601439600000|2020-09-30 04:20:00|322.3|321.3|322.5|321.3|322.5|321.3|322.3|321|7
1601439900000|2020-09-30 04:25:00|322.8|321|322.8|321.5|322.8|321.5|322.5|321|18
1601440200000|2020-09-30 04:30:00|322.5|321.3|322.8|321.5|323|321.5|322.5|321.3|17
1601440500000|2020-09-30 04:35:00|||||||||1
1601440800000|2020-09-30 04:40:00|322.5|321.3|322.8|321.5|323|321.5|322.5|321.3|1
1601441400000|2020-09-30 04:50:00|322.5|321.3|322.5|321.3|322.5|321.5|322.5|321.3|4
1601441700000|2020-09-30 04:55:00|322.8|321.5|323.3|321.8|323.3|322|322.5|321.3|2
1601442000000|2020-09-30 05:00:00|323|321.5|323|321.5|323|321.8|322.8|321.5|1
1601442300000|2020-09-30 05:05:00|323.3|321.8|323.3|322|323.5|322.3|323.3|321.8|2
1601442600000|2020-09-30 05:10:00|323.5|321.8|323.5|322|323.5|322.3|323.3|321.8|0
1601442900000|2020-09-30 05:15:00|323.8|322.3|323.5|322.3|323.8|322.3|323.5|322|1
1601443200000|2020-09-30 05:20:00|323.3|322|323.5|322.3|323.5|322.3|323.3|322|7
1601443500000|2020-09-30 05:25:00|323.3|322|323.5|322|323.5|322.3|323.3|322|1
1601443800000|2020-09-30 05:30:00|323.3|322.3|322.8|321.5|323.8|322.5|322.8|321.5|33
1601444100000|2020-09-30 05:35:00|323|321.8|322.8|321.5|323|321.8|322.8|321.5|3
1601444400000|2020-09-30 05:40:00|323|321.8|323|321.8|323|321.8|322.8|321.5|18
1601444700000|2020-09-30 05:45:00|322.8|321.5|322.8|321.5|322.8|321.8|322.8|321.5|19
1601445000000|2020-09-30 05:50:00|323|321.8|323|321.8|323|321.8|322.8|321.5|10
1601445300000|2020-09-30 05:55:00|322.8|321.5|323|321.5|323|321.8|322.8|321.5|6
1601445600000|2020-09-30 06:00:00|322.8|321.8|323.5|322.3|323.5|322.3|322.8|321.8|6
1601445900000|2020-09-30 06:05:00|323.3|322|322.8|321.5|323.5|322.3|322.8|321.5|14
1601446200000|2020-09-30 06:10:00|323|321.8|322.8|321.5|323|321.8|322.5|321.3|16
1601446500000|2020-09-30 06:15:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|1
1601446800000|2020-09-30 06:20:00|322.5|321.3|322.5|321.3|322.8|321.5|322.5|321.3|33
1601447100000|2020-09-30 06:25:00|322.8|321.5|323|321.8|323|321.8|322.5|321.5|21
1601447400000|2020-09-30 06:30:00|322.8|321.5|322.8|321.5|323|321.8|322.8|321.3|23
1601447700000|2020-09-30 06:35:00||321.3||321.5||321.5||321.3|6
1601448000000|2020-09-30 06:40:00|323|321.8|323.5|322.3|323.5|322.3|323|321.5|1135
1601448300000|2020-09-30 06:45:00|323.3|322|323.3|322|323.5|322.3|323.3|322|26
1601448600000|2020-09-30 06:50:00|323.5|322.3|323.3|322|323.5|322.3|323.3|321.8|22
1601448900000|2020-09-30 06:55:00|323|321.8|323.5|322.3|323.5|322.3|323|321.8|3
1601449200000|2020-09-30 07:00:00|323.3|322|324.3|323|324.5|323.3|322.8|321.5|271
1601449500000|2020-09-30 07:05:00|324.5|323.3|324.3|323|324.8|323.5|324|322.8|90
1601449800000|2020-09-30 07:10:00|324|322.8|324.8|323.5|325|323.8|324|322.8|122
1601450100000|2020-09-30 07:15:00|324.5|323.3|324.8|323.5|324.8|323.5|324|322.5|53
1601450400000|2020-09-30 07:20:00|324.5|323.3|324.5|323.3|324.8|323.5|324.3|322.8|54
1601450700000|2020-09-30 07:25:00|324.3|323|325|323.8|325|323.8|324.3|323|51
1601451000000|2020-09-30 07:30:00|325.3|323.5|325|323.8|325.8|324.5|325|323.5|226
1601451300000|2020-09-30 07:35:00|325.3|324|325|323.8|325.3|324|324.5|323.3|157
1601451600000|2020-09-30 07:40:00|324.8|323.5|324.5|323.3|325|323.8|324.5|323.3|44
1601451900000|2020-09-30 07:45:00|324.8|323.5|324.3|323|324.8|323.5|324.3|323|1309
1601452200000|2020-09-30 07:50:00|324|322.8|324.3|323|324.8|323.5|324|322.8|434
1601452500000|2020-09-30 07:55:00|324.5|323.3|324.8|323.5|324.8|323.5|324.3|323|27
1601452800000|2020-09-30 08:00:00|324.5|323.3|325|323.8|325|323.8|324.3|323|25
1601453100000|2020-09-30 08:05:00|324.8|323.5|324.5|323.3|324.8|323.5|324.3|323|268
1601453400000|2020-09-30 08:10:00|324.8|323.5|324.3|323|325|323.8|324.3|323|556
1601453700000|2020-09-30 08:15:00|324.5|323.3|324.8|323.5|324.8|323.5|324.3|323|159
1601454000000|2020-09-30 08:20:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|225
1601454300000|2020-09-30 08:25:00|325.3|323.5|325.8|324.5|325.8|324.5|324.8|323.5|592
1601454600000|2020-09-30 08:30:00|325.5|324.3|326|324.8|326|324.8|325|323.5|1719
1601454900000|2020-09-30 08:35:00|326.3|325|326|324.8|326.3|325|325.8|324.5|200
1601455200000|2020-09-30 08:40:00|326.3|324.5|325.8|324.5|326.3|325|325.5|324.3|208
1601455500000|2020-09-30 08:45:00|325.5|324.3|325.3|324|325.8|324.5|324.5|323.3|754
1601455800000|2020-09-30 08:50:00|325.5|324.3|325|323.8|325.5|324.3|325|323.8|36
1601456100000|2020-09-30 08:55:00|324.8|323.5|325.5|324|325.5|324.3|324.8|323.5|145
1601456400000|2020-09-30 09:00:00|325.3|324.3|325.3|324|325.8|324.5|325.3|324|191
1601456700000|2020-09-30 09:05:00|325.5|324.3|324.3|323|325.5|324.3|324.3|323|2270
1601457000000|2020-09-30 09:10:00|324|322.8|323.8|322.5|324.5|323.3|323.5|322.3|157
1601457300000|2020-09-30 09:15:00|323.5|322.3|324|322.8|324|322.8|323.5|322.3|95
1601457600000|2020-09-30 09:20:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|155
1601457900000|2020-09-30 09:25:00|324|322.8|323.3|322|324|322.8|323|321.8|339
1601458200000|2020-09-30 09:30:00|323.5|322.3|324.5|323|324.5|323.3|323.5|322|217
1601458500000|2020-09-30 09:35:00|324.3|323.3|324.8|323.5|324.8|323.5|324.3|323|43
1601458800000|2020-09-30 09:40:00|325|323.3|324.8|323.3|325|323.8|324.5|323.3|194
1601459100000|2020-09-30 09:45:00|324.5|323.5|324.8|323.5|324.8|323.5|324|322.8|72
1601459400000|2020-09-30 09:50:00|324.5|323.3|324.5|323.3|324.5|323.3|324.5|323.3|95
1601459700000|2020-09-30 09:55:00|324.8|323.5|324.8|323.5|325|323.8|324.5|323.3|98
1601460000000|2020-09-30 10:00:00|324.5|323.3|324.3|322.8|324.8|323.5|324.3|322.8|42
1601460300000|2020-09-30 10:05:00|324|323|324.3|323|324.5|323.3|324|322.5|108
1601460600000|2020-09-30 10:10:00|324.5|322.8|324.5|323.3|324.5|323.3|324|322.8|27
1601460900000|2020-09-30 10:15:00|324.3|323|324.3|323|324.5|323.3|324.3|323|27
1601461200000|2020-09-30 10:20:00|324|322.8|324|322.5|324|322.8|323.8|322.5|59
1601461500000|2020-09-30 10:25:00|323.8|322.8|324|322.8|324|322.8|323.8|322.5|16
1601461800000|2020-09-30 10:30:00|324.3|323|324.8|323.5|324.8|323.5|324|322.8|43
1601462100000|2020-09-30 10:35:00|325|323.8|324.8|323.5|325|323.8|324.8|323.5|102
1601462400000|2020-09-30 10:40:00|325|323.8|325.3|324|325.5|324.3|324.8|323.5|142
1601462700000|2020-09-30 10:45:00|325.5|324.3|325|323.8|325.8|324.5|325|323.8|74
1601463000000|2020-09-30 10:50:00|325.3|324|325.5|324|325.5|324.3|325|323.8|25
1601463300000|2020-09-30 10:55:00|325.3|324.3|325|323.8|325.5|324.3|325|323.8|27
1601463600000|2020-09-30 11:00:00|325.3|323.5|325.5|324.3|325.5|324.3|324.8|323.5|182
1601463900000|2020-09-30 11:05:00|325.8|324.5|325.8|324.5|326.3|325|325.3|324|106
1601464200000|2020-09-30 11:10:00|326|324.8|325.3|324|326|324.8|325.3|323.8|164
1601464500000|2020-09-30 11:15:00|325|323.8|324.8|323.5|325.3|324|324.8|323.5|21
1601464800000|2020-09-30 11:20:00|325|323.8|325|323.8|325.3|323.8|324.8|323.5|2
1601465100000|2020-09-30 11:25:00|324.8|323.5|325|323.8|325|323.8|324.5|323.3|306
1601465400000|2020-09-30 11:30:00|324.8|323.5|325.5|324|325.5|324|324.8|323.5|11
1601465700000|2020-09-30 11:35:00|325.3|324.3|325.5|324.3|325.5|324.3|325.3|324|94
1601466000000|2020-09-30 11:40:00||324||324.3||324.3||324|736
1601466300000|2020-09-30 11:45:00|325.8|324.5|325.5|324.3|325.8|324.5|325.3|324|52
1601466600000|2020-09-30 11:50:00|325.8|324.5|325.8|324.5|326|324.8|325.8|324.5|47
1601466900000|2020-09-30 11:55:00|326|324.8|326|324.5|326|324.8|325.8|324.5|30
1601467200000|2020-09-30 12:00:00|325.8|324.8|326.3|325|326.3|325|325.8|324.5|278
1601467500000|2020-09-30 12:05:00|326|324.8|326.3|325|326.3|325|326|324.8|54
1601467800000|2020-09-30 12:10:00|326|324.8|326|324.5|326.3|325|325.8|324.5|75
1601468100000|2020-09-30 12:15:00|325.8|324.8|325.8|324.5|326|324.8|325.5|324.3|104
1601468400000|2020-09-30 12:20:00|325.5|324.3|326|324.8|326|324.8|325.5|324.3|6
1601468700000|2020-09-30 12:25:00|325.8|324.5|326.3|324.8|326.3|325|325.8|324.5|65
1601469000000|2020-09-30 12:30:00|326|324.5|325.5|324.3|326|324.8|325.5|324.3|52
1601469300000|2020-09-30 12:35:00|325.3|324|325|323.8|325.3|324|324.5|323.3|2857
1601469600000|2020-09-30 12:40:00|325.3|324|326|324.8|326|324.8|325|323.8|288
1601469900000|2020-09-30 12:45:00|325.8|324.5|325|323.8|326|324.8|325|323.8|81
1601470200000|2020-09-30 12:50:00|325.3|324|325.5|324.3|325.8|324.5|325.3|324|170
1601470500000|2020-09-30 12:55:00|325.8|324.5|325.3|323.8|325.8|324.5|325|323.8|102
1601470800000|2020-09-30 13:00:00|325|324|324.3|323|325.3|324|324.3|323|284
1601471100000|2020-09-30 13:05:00|324|322.8|326.3|325|326.5|325.3|324|322.8|565
1601471400000|2020-09-30 13:10:00|326.5|325.3|327.5|326.3|327.5|326.3|326.3|325|939
1601471700000|2020-09-30 13:15:00|327.8|326.5|329|327.5|329|327.8|327.5|326.3|670
1601472000000|2020-09-30 13:20:00|328.8|327.8|328.3|327|329|327.8|328.3|326.8|171
1601472300000|2020-09-30 13:25:00|328.5|327.3|328.3|327|328.5|327.3|327.8|326.5|303
1601472600000|2020-09-30 13:30:00|328.5|326.8|328.5|327.3|328.8|327.5|328|326.8|163
1601472900000|2020-09-30 13:35:00|328.8|327.5|327.8|326.5|328.8|327.5|327.3|326|113
1601473200000|2020-09-30 13:40:00|328|326.8|327.5|326.3|328|326.8|327|325.8|101
1601473500000|2020-09-30 13:45:00|327.3|326|327.3|326|327.8|326.5|326.8|325.5|224
1601473800000|2020-09-30 13:50:00|327|325.8|327.3|326|327.5|326.3|326.8|325.5|278
1601474100000|2020-09-30 13:55:00|327|325.8|327|325.8|327.3|326|326.8|325.5|128
1601474400000|2020-09-30 14:00:00|327.3|326|328|326.8|328|326.8|327|325.8|292
1601474700000|2020-09-30 14:05:00|328.3|327|328|326.8|328.3|327|327.8|326.5|99
1601475000000|2020-09-30 14:10:00|328.3|327|328|326.8|328.3|327|327.5|326.3|58
1601475300000|2020-09-30 14:15:00|327.8|326.5|328|326.8|328.5|327.3|327.8|326.5|69
1601475600000|2020-09-30 14:20:00|327.8|326.5|327.5|326.3|328.5|327|327.5|326.3|34
1601475900000|2020-09-30 14:25:00|327.8|326.5|327.5|326|328|326.8|327.3|325.8|104
1601476200000|2020-09-30 14:30:00|328|326.5|328|326.8|328.8|327.3|327.5|326.3|333
1601476500000|2020-09-30 14:35:00|327.8|326.5|329.3|328|329.3|328|327|325.8|189
1601476800000|2020-09-30 14:40:00|329.5|328.3|328|326.8|330|328.8|327.3|326|919
1601477100000|2020-09-30 14:45:00|328.3|327|329.3|328|330|328.8|328|326.8|252
1601477400000|2020-09-30 14:50:00|329.5|328.3|329.8|328.5|330|328.8|329.3|328|169
1601477700000|2020-09-30 14:55:00|330|328.8|330.3|329|330.5|329.3|330|328.5|141
1601478000000|2020-09-30 15:00:00|330|328.8|330|328.8|330.3|329|329.3|328|377
1601478300000|2020-09-30 15:05:00|330.3|329|330.3|329|330.5|329.3|330|328.8|313
1601478600000|2020-09-30 15:10:00|330.5|329.3|332.5|331.3|332.8|331.5|330|328.8|3636
1601478900000|2020-09-30 15:15:00|332.8|331.5|331|329.8|333.3|332|330.8|329.5|2820
1601479200000|2020-09-30 15:20:00|330.8|329.5|330.3|329|331.5|330.3|330.3|329|992
1601479500000|2020-09-30 15:25:00|330.5|329.3|330|328.8|330.5|329.3|329.8|328.5|2588
1601479800000|2020-09-30 15:30:00|330.3|329|330.5|329.3|331.5|330.3|330|328.8|596
1601480100000|2020-09-30 15:35:00|330.8|329.5|330|328.8|330.8|329.5|329.8|328.5|737
1601480400000|2020-09-30 15:40:00|330.3|329|331|329.5|331|329.8|330|328.8|2601
1601480700000|2020-09-30 15:45:00|331.3|329.8|331|329.8|331.5|330.3|330.5|329.3|350
1601481000000|2020-09-30 15:50:00|331.3|330|331.3|330|331.5|330.3|330.8|329.5|130
1601481300000|2020-09-30 15:55:00|331|329.8|331.8|330.5|332|330.5|330.8|329.5|581
1601481600000|2020-09-30 16:00:00|332|330.8|333|331.5|333.3|331.8|331.8|330.8|91
1601481900000|2020-09-30 16:05:00|332.8|331.8|332.3|331|333.3|332|332.3|331|44
1601482200000|2020-09-30 16:10:00|332.5|331.3|332.8|331.5|333|331.8|332.3|331|197
1601482500000|2020-09-30 16:15:00|332.5|331.3|333|331.8|333|331.8|332.3|330.8|98
1601482800000|2020-09-30 16:20:00|333.3|332|333|331.8|333.5|332.3|333|331.8|124
1601483100000|2020-09-30 16:25:00|332.8|331.5|333|331.5|333.3|331.8|332.8|331.5|94
1601483400000|2020-09-30 16:30:00|333.3|331.8|332.3|331|333.3|332|332.3|331|111
1601483700000|2020-09-30 16:35:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|39
1601484000000|2020-09-30 16:40:00|332.3|331|332.3|331|332.5|331.3|332|330.8|68
1601484300000|2020-09-30 16:45:00|332|330.8|332|330.8|332.5|331.3|332|330.8|11
1601484600000|2020-09-30 16:50:00|332.3|331|332|330.8|332.5|331.3|332|330.8|147
1601484900000|2020-09-30 16:55:00|332.3|331|333|331.8|333.3|332|332.3|331|64
1601485200000|2020-09-30 17:00:00|332.8|331.5|331.3|330|332.8|331.5|331.3|330|16
1601485500000|2020-09-30 17:05:00|331.5|330.3|331.5|330|331.8|330.5|331.3|330|811
1601485800000|2020-09-30 17:10:00|331.3|329.8|331.3|330|331.5|330|331|329.8|12
1601486100000|2020-09-30 17:15:00|331.5|330.3|331.8|330.5|332|330.8|331.5|330|6
1601486400000|2020-09-30 17:20:00|331.5|330.3|331.8|330.5|332|330.8|331.5|330.3|9
1601486700000|2020-09-30 17:25:00|332|330.8|331.8|330.5|332|330.8|331.8|330.5|16
1601487000000|2020-09-30 17:30:00|332|330.8|332.3|331|332.3|331|331.8|330.5|2
1601487300000|2020-09-30 17:35:00|332|330.8|331.8|330.5|332.3|331|331.8|330.5|15
1601487600000|2020-09-30 17:40:00|332|330.8|332.3|330.8|332.3|331|331.8|330.5|53
1601487900000|2020-09-30 17:45:00|332.5|331|332.5|331.3|332.8|331.5|332|330.8|112
1601488200000|2020-09-30 17:50:00|332.3|331|332.5|331.3|332.5|331.3|332.3|330.8|67
1601488500000|2020-09-30 17:55:00|332.3|331|333|331.8|333|331.8|332.3|331|40
1601488800000|2020-09-30 18:00:00|332.8|331.5|334.3|333|334.3|333|332.8|331.5|139
1601489100000|2020-09-30 18:05:00|334.5|332.8|336|334.8|336.3|335|334.5|332.8|239
1601489400000|2020-09-30 18:10:00|336.3|335|336.3|335|336.8|335.5|335.5|334|55
1601489700000|2020-09-30 18:15:00|336|334.8|335.8|334.5|336.8|335.5|335.5|334.3|347
1601490000000|2020-09-30 18:20:00|336|334.8|335|333.8|336|334.8|334.8|333.3|241
1601490300000|2020-09-30 18:25:00|334.8|333.5|335.5|334.3|336.5|335.3|334.3|333|394
1601490600000|2020-09-30 18:30:00|335.3|334|335|333.8|335.5|334.3|335|333.8|56
1601490900000|2020-09-30 18:35:00|335.3|334|335.3|334|335.8|334.5|335|333.8|87
1601491200000|2020-09-30 18:40:00|335|333.8|334.8|333.3|335.3|334|334.5|333.3|40
1601491500000|2020-09-30 18:45:00|334.5|333.5|334.3|333|335|333.8|334.3|333|10
1601491800000|2020-09-30 18:50:00|334.5|332.8|334.8|333.5|334.8|333.5|334.3|332.8|2
1601492100000|2020-09-30 18:55:00|334.5|333.3|334.8|333.5|335|333.8|334.3|333|560
1601492400000|2020-09-30 19:00:00|335|333.3|334.8|333.5|335|333.8|334.5|333.3|32
1601492700000|2020-09-30 19:05:00|335|333.8|335|333.5|335|333.8|334.8|333.3|17
1601493000000|2020-09-30 19:10:00|334.8|333.8|334.3|333|335|333.8|334|332.8|242
1601493300000|2020-09-30 19:15:00|334.5|332.8|333.8|332.5|334.5|333.3|333.8|332.5|7
1601493600000|2020-09-30 19:20:00|334|332.8|334.3|333|334.5|333.3|333.5|332.3|44
1601493900000|2020-09-30 19:25:00|334|332.8|334.5|333.3|334.8|333.3|334|332.8|3
1601494200000|2020-09-30 19:30:00|334.3|333|334|332.8|334.5|333.3|334|332.5|6
1601494500000|2020-09-30 19:35:00|334.3|333|334.5|333|334.5|333.3|334|332.8|10
1601494800000|2020-09-30 19:40:00|334.3|332.8|334.5|333.3|334.8|333.5|334.3|332.8|10
1601495100000|2020-09-30 19:45:00|334.8|333.5|335|333.8|335.3|334|334.5|333.3|27
1601495400000|2020-09-30 19:50:00|334.8|333.5|335.5|334|335.5|334.3|334.8|333.5|11
1601495700000|2020-09-30 19:55:00|335.3|334.3|334.5|333.3|335.5|334.3|334.5|333.3|4
1601496000000|2020-09-30 20:00:00|334.8|333|334.3|333|334.8|333.5|334.3|332.8|6
1601496300000|2020-09-30 20:05:00|334|332.8|334|332.8|334.3|333|334|332.8|1
1601496600000|2020-09-30 20:10:00|334.3|332.5|334|332.8|334.3|332.8|334|332.5|0
1601496900000|2020-09-30 20:15:00|334.3||334||334.3||334||1
1601497200000|2020-09-30 20:20:00|334.3|333|333.8|332.5|334.3|333|333.8|332.5|11
1601498100000|2020-09-30 20:35:00|334|332.8|334|332.8|334|332.8|333.8|332.5|11
1601498400000|2020-09-30 20:40:00|334.3||334||334.3||334||20
1601498700000|2020-09-30 20:45:00|334.3|333|334.8|333.5|334.8|333.5|334|332.8|610
1601499000000|2020-09-30 20:50:00|334.5|333.3|334.5|333.3|334.5|333.3|334.3|332.8|7
1601499300000|2020-09-30 20:55:00|334.3|333|334.8|333.3|334.8|333.3|334.3|333|3
1601499600000|2020-09-30 21:00:00|335|333|335.3|333.5|335.5|334|335|333|0
1601499900000|2020-09-30 21:05:00|335.5|333.8|335.5|333.8|335.5|333.8|335.5|333.8|0
1601501100000|2020-09-30 21:25:00|334.8|333.5|334.8|333.5|334.8|333.5|334.8|333.5|1
1601501400000|2020-09-30 21:30:00|||||||||9
1601501700000|2020-09-30 21:35:00|335.8||335.8||335.8||335.8||2
1601502600000|2020-09-30 21:50:00|336||336||336||336||0
1601514000000|2020-10-01 01:00:00|335.8|334|335.8|334.3|336|334.5|335.5|334|1
1601514300000|2020-10-01 01:05:00|336|334.5|336.3|334.8|336.3|335|335.8|334.3|0
1601514600000|2020-10-01 01:10:00|336.5|335|336.8|335.5|336.8|335.5|336.3|334.8|5
1601514900000|2020-10-01 01:15:00|336.5|335.3|336.5|335|336.5|335.5|336.3|335|1
1601515200000|2020-10-01 01:20:00|336.3|335.3|336.3|335|336.5|335.3|336|334.8|3
1601515500000|2020-10-01 01:25:00|336|334.8|336|334.8|336.3|335|336|334.8|2
1601515800000|2020-10-01 01:30:00|336.3|335|336.8|335.3|336.8|335.5|336.3|334.8|2
1601516100000|2020-10-01 01:35:00|337|335.5|337|335.5|337|335.8|336.8|335.3|1
1601516400000|2020-10-01 01:40:00|336.8|335.8|337.3|336|337.3|336|336.8|335.5|1
1601516700000|2020-10-01 01:45:00|337|335.8|337.3|336|337.3|336|336.8|335.5|1
1601517000000|2020-10-01 01:50:00|337|335.8|337|335.8|337.3|336|337|335.8|2
1601517300000|2020-10-01 01:55:00|337.3|336|337.3|335.8|337.3|336|337|335.8|3
1601517600000|2020-10-01 02:00:00|337|336|337.5|336.3|337.5|336.3|337|336|5
1601517900000|2020-10-01 02:05:00|337.3|336|337.3|335.8|337.5|336.3|337|335.8|3
1601518200000|2020-10-01 02:10:00|337|336|337.3|335.8|337.3|336|337|335.8|4
1601518500000|2020-10-01 02:15:00|337|336|337|335.8|337|336|337|335.5|0
1601518800000|2020-10-01 02:20:00|337.3||337||337.3||337||2
1601519100000|2020-10-01 02:25:00|337.3|336|337.3|335.8|337.3|336|337|335.8|0
1601519400000|2020-10-01 02:30:00|337|335.5|337|335.5|337.3|335.8|336.8|335.5|4
1601519700000|2020-10-01 02:35:00|336.8|335.8|337|335.5|337.3|336|336.8|335.5|5
1601520000000|2020-10-01 02:40:00|336.8|335.8|337|335.8|337.3|336|336.8|335.5|5
1601520300000|2020-10-01 02:45:00|337.3|336|337.3|336|337.3|336|337.3|336|3
1601520600000|2020-10-01 02:50:00|337|335.8|337.3|335.8|337.3|336|337|335.8|1
1601520900000|2020-10-01 02:55:00|337|335.5|337|335.5|337|335.5|336.8|335.5|82
1601521200000|2020-10-01 03:00:00|336.8|335.8|336.8|335.5|337|335.8|336.8|335.3|14
1601521500000|2020-10-01 03:05:00|337|335.8|337|335.5|337|335.8|336.8|335.5|9
1601521800000|2020-10-01 03:10:00|336.8||336.8||337||336.8||6
1601522100000|2020-10-01 03:15:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|3
1601522400000|2020-10-01 03:20:00|337||337||337||336.8||3
1601522700000|2020-10-01 03:25:00|336.8|335.3|336.8|335.3|337|335.5|336.5|335.3|6
1601523000000|2020-10-01 03:30:00|336.5|335.5|336.5|335.3|336.8|335.5|336.3|335|8
1601523300000|2020-10-01 03:35:00|336.3|335|336.5|335.3|336.5|335.3|336.3|335|17
1601523600000|2020-10-01 03:40:00|336.8||336.5||336.8||336.5||0
1601523900000|2020-10-01 03:45:00|336.3|335|336.5|335.3|336.8|335.3|336.3|335|9
1601524200000|2020-10-01 03:50:00|||||||||1
1601524500000|2020-10-01 03:55:00|336.8|335.5|337|335.5|337|335.5|336.5|335.5|1
1601524800000|2020-10-01 04:00:00|336.8|335.3|336.8|335.5|337|335.5|336.5|335.3|8
1601525100000|2020-10-01 04:05:00|||||||||5
1601525400000|2020-10-01 04:10:00|336.5|335.3|336.8|335.3|336.8|335.3|336.5|335.3|6
1601525700000|2020-10-01 04:15:00||335.5||335.5||335.5||335.3|1
1601526600000|2020-10-01 04:30:00|337|335.8|337.3|336|337.5|336.3|336.8|335.8|9
1601526900000|2020-10-01 04:35:00|337.5||337.3||337.5||337.3||4
1601527200000|2020-10-01 04:40:00|337.5|336.3|337.5|336|337.5|336.3|337.3|336|7
1601527500000|2020-10-01 04:45:00|337.3|336.3|337.5|336.3|337.5|336.3|337.3|336|3
1601527800000|2020-10-01 04:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|6
1601528100000|2020-10-01 04:55:00|337.5|335.8|337.3|335.8|337.5|336|337|335.8|4
1601528400000|2020-10-01 05:00:00|337|336|337.3|336|337.5|336.3|337|336|3
1601528700000|2020-10-01 05:05:00|337.5|335.8|337.3|336|337.5|336|337|335.8|2
1601529000000|2020-10-01 05:10:00|337|335.8|337.3|335.8|337.3|336|337|335.8|1
1601529300000|2020-10-01 05:15:00|337|336|337|335.8|337.3|336|337|335.8|3
1601530800000|2020-10-01 05:40:00|337.3|336|337.5|336|337.5|336|337|335.8|11
1601531100000|2020-10-01 05:45:00|337.3|336.3|337.5|336.3|337.5|336.3|337.3|336|5
1601531400000|2020-10-01 05:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|8
1601531700000|2020-10-01 05:55:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336|17
1601532000000|2020-10-01 06:00:00|337.3|336|338.3|336.8|338.5|337|337.3|336|51
1601532300000|2020-10-01 06:05:00|338.5|337|338.8|337.3|338.8|337.5|338.3|337|13
1601532600000|2020-10-01 06:10:00|338.5|337.5|338.5|337.3|338.8|337.5|338.3|337|16
1601532900000|2020-10-01 06:15:00|338.3|337|338|336.8|338.3|337.3|338|336.5|2
1601533200000|2020-10-01 06:20:00|338.3|337|337.8|336.5|338.3|337|337.8|336.5|92
1601533500000|2020-10-01 06:25:00|338|336.8|338|336.8|338.3|337|337.8|336.5|12
1601533800000|2020-10-01 06:30:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|46
1601534100000|2020-10-01 06:35:00|338.3|337|338.3|337|338.5|337.3|337.8|336.5|301
1601534400000|2020-10-01 06:40:00|338|336.8|338.5|337.3|338.5|337.3|338|336.8|147
1601534700000|2020-10-01 06:45:00|338|337|337.8|336.5|338.3|337.3|337.8|336.5|19
1601535000000|2020-10-01 06:50:00|337.5|336.3|337.5|336|337.5|336.3|337.3|336|24
1601535300000|2020-10-01 06:55:00|337.3|336.3|337|335.8|337.5|336.3|337|335.8|42
1601535600000|2020-10-01 07:00:00|337.3|336|337.3|336|337.5|336.3|337|335.8|112
1601535900000|2020-10-01 07:05:00|337.5|336.3|338|336.8|338|336.8|337.5|336.3|18
1601536200000|2020-10-01 07:10:00|338.3|337|338.5|337|338.5|337.3|338|336.8|147
1601536500000|2020-10-01 07:15:00|338.3|336.8|337.5|336.3|338.5|337|337.5|336.3|22
1601536800000|2020-10-01 07:20:00|337.3|336|337|335.8|337.5|336.3|337|335.8|224
1601537100000|2020-10-01 07:25:00|337.3|336|336.5|335|337.3|336|336.3|335|110
1601537400000|2020-10-01 07:30:00|336.3|335.3|335.5|334.3|336.3|335.3|335.3|334|60
1601537700000|2020-10-01 07:35:00|335.3|334|336|334.8|336|334.8|335.3|334|29
1601538000000|2020-10-01 07:40:00|335.8|334.5|335.3|334|336|334.8|335.3|334|105
1601538300000|2020-10-01 07:45:00|335.5|334.3|336|334.5|336|334.8|335.3|334|37
1601538600000|2020-10-01 07:50:00|335.8|334.3|335.8|334.5|335.8|334.5|335.5|334.3|47
1601538900000|2020-10-01 07:55:00|335.5|334.3|335.5|334.3|335.8|334.5|335.3|334|116
1601539200000|2020-10-01 08:00:00|335.8|334.5|335|333.8|336.3|335|334.5|333.3|89
1601539500000|2020-10-01 08:05:00|335.3|334|335.8|334.5|335.8|334.5|335|333.8|1295
1601539800000|2020-10-01 08:10:00|335.5|334.3|336.5|335.3|336.5|335.3|335.5|334.3|170
1601540100000|2020-10-01 08:15:00|336.8|335.5|336.8|335.5|336.8|335.5|336.3|335|87
1601540400000|2020-10-01 08:20:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|259
1601540700000|2020-10-01 08:25:00|336|334.8|335|333.8|336.3|334.8|334.8|333.5|3412
1601541000000|2020-10-01 08:30:00|334.8|333.5|335|333.8|335.5|334.3|334.5|333.3|872
1601541300000|2020-10-01 08:35:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|477
1601541600000|2020-10-01 08:40:00|334.3|333|334|332.5|334.3|333|333.8|332.5|613
1601541900000|2020-10-01 08:45:00|333.8|332.8|334|332.8|334|332.8|333.3|332|550
1601542200000|2020-10-01 08:50:00|334.3|333|334.5|333.3|334.5|333.3|334|332.5|245
1601542500000|2020-10-01 08:55:00|334.3|333|334.5|333.3|334.5|333.3|334.3|332.8|145
1601542800000|2020-10-01 09:00:00|334.8|333.5|335.8|334.5|335.8|334.5|334.8|333.5|335
1601543100000|2020-10-01 09:05:00|336|334.3|336.3|334.8|336.3|335|335.5|334.3|171
1601543400000|2020-10-01 09:10:00|336|335|336|334.8|336.5|335.3|336|334.8|53
1601543700000|2020-10-01 09:15:00|335.8|334.5|335.5|334.3|335.8|334.5|335.3|334|225
1601544000000|2020-10-01 09:20:00|335.8|334.5|336|334.8|336.8|335.3|335.8|334.5|58
1601544300000|2020-10-01 09:25:00|335.8|334.5|335.8|334.5|335.8|334.5|335.3|334|85
1601544600000|2020-10-01 09:30:00|335.5|334.3|335.8|334.3|336|334.8|335.5|334.3|64
1601544900000|2020-10-01 09:35:00|335.5|334.5|335.5|334.3|335.8|334.5|335.3|334|18
1601545200000|2020-10-01 09:40:00|335.8|334.5|335.5|334|335.8|334.5|335.3|334|13
1601545500000|2020-10-01 09:45:00|335.3|334.3|335.3|334|335.5|334.3|335|333.8|18
1601545800000|2020-10-01 09:50:00|335|333.8|334.8|333.3|335|333.8|334.5|333.3|61
1601546100000|2020-10-01 09:55:00|334.5|333.5|334.8|333.5|335|333.8|334.5|333.3|2004
1601546400000|2020-10-01 10:00:00|334.5|333.3|334.8|333.5|335|333.5|334.3|333|293
1601546700000|2020-10-01 10:05:00|334.5|333.3|334.3|333|335|333.5|334.3|333|443
1601547000000|2020-10-01 10:10:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|59
1601547300000|2020-10-01 10:15:00|334.5|333.3|334.5|333.3|334.8|333.3|334.3|333|41
1601547600000|2020-10-01 10:20:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|19
1601547900000|2020-10-01 10:25:00|334.3|333|334.3|333|334.5|333.3|334.3|333|27
1601548200000|2020-10-01 10:30:00|334.5|332.8|334.5|333.3|334.5|333.3|334.5|332.8|38
1601548500000|2020-10-01 10:35:00|334.3|333|333.8|332.5|334.3|333|333.8|332.5|150
1601548800000|2020-10-01 10:40:00|333.5|332.3|333.8|332.3|334.5|333.3|333.5|332.3|1484
1601549100000|2020-10-01 10:45:00|333.5|332|332.8|331.5|333.8|332|332.8|331.5|1088
1601549400000|2020-10-01 10:50:00|333|331.8|332.3|330.8|333|331.8|332|330.8|397
1601549700000|2020-10-01 10:55:00|332|331|331.8|330.5|332.3|331|331.3|330|1002
1601550000000|2020-10-01 11:00:00|332|330.8|332.3|331|332.3|331|331.8|330.8|100
1601550300000|2020-10-01 11:05:00|332.5|330.8|332.8|331.5|333|331.8|332.3|330.8|295
1601550600000|2020-10-01 11:10:00|333|331.8|333.5|332.3|333.5|332.3|332.8|331.5|139
1601550900000|2020-10-01 11:15:00|333.3|332|332.8|331.5|333.5|332.3|332.5|331.3|147
1601551200000|2020-10-01 11:20:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|35
1601551500000|2020-10-01 11:25:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|433
1601551800000|2020-10-01 11:30:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|123
1601552100000|2020-10-01 11:35:00|332.3|331|332.8|331.5|332.8|331.5|332.3|331|55
1601552400000|2020-10-01 11:40:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|13
1601552700000|2020-10-01 11:45:00|333|331.8|332.3|331|333|331.8|332.3|331|31
1601553000000|2020-10-01 11:50:00|332|330.8|332.3|331|332.3|331|331.8|330.5|106
1601553300000|2020-10-01 11:55:00|332|330.8|332.3|331|332.5|331|332|330.8|61
1601553600000|2020-10-01 12:00:00|332.5|330.8|331.8|330.5|332.5|330.8|331.8|330.5|71
1601553900000|2020-10-01 12:05:00|332|330.8|331.8|330.5|332.3|331|331.8|330.5|41
1601554200000|2020-10-01 12:10:00|||||||||1024
1601554500000|2020-10-01 12:15:00|331.5|330.3|331.8|330.5|332|330.8|330.8|329.5|323
1601554800000|2020-10-01 12:20:00|331.5|330.3|331.8|330.3|331.8|330.5|331|329.8|95
1601555100000|2020-10-01 12:25:00|331.5|330.5|332.3|331|332.3|331|331.5|330.3|147
1601555400000|2020-10-01 12:30:00|332.5|331.3|332.3|331|332.5|331.3|331.8|330.5|103
1601555700000|2020-10-01 12:35:00|332|330.8|331.8|330.5|332.5|331.3|331.8|330.5|111
1601556000000|2020-10-01 12:40:00|331.5|330.3|332.5|331.3|332.5|331.3|331.3|330|141
1601556300000|2020-10-01 12:45:00|332.3|331|333|331.5|333.3|332|332.3|331|54
1601556600000|2020-10-01 12:50:00|332.8|331.8|332.8|331.5|333.3|332|332.8|331.5|27
1601556900000|2020-10-01 12:55:00|332.5|331.3|331.5|330|332.5|331.5|331.3|330|586
1601557200000|2020-10-01 13:00:00|331.3|330.3|330.8|329.5|331.5|330.3|329.8|328.5|348
1601557500000|2020-10-01 13:05:00|330.5|329.3|330.3|329|331.5|330.3|329.5|328|671
1601557800000|2020-10-01 13:10:00|330|328.8|329|327.8|330|329|328.8|327.5|551
1601558100000|2020-10-01 13:15:00|328.8|327.5|328.3|327|329.3|328|328.3|327|92
1601558400000|2020-10-01 13:20:00|328|326.8|328.5|327|328.5|327.3|328|326.8|267
1601558700000|2020-10-01 13:25:00|328.3|326.8|328.3|327|328.5|327.3|327.8|326.5|342
1601559000000|2020-10-01 13:30:00|328|326.8|328.5|327.3|328.8|327.5|327.3|326|189
1601559300000|2020-10-01 13:35:00|328.3|327|328|326.8|329.3|328|327.8|326.5|204
1601559600000|2020-10-01 13:40:00|327.8|326.5|327.5|326.3|328.3|327|327.3|326|5461
1601559900000|2020-10-01 13:45:00|327.3|326|327.3|326|327.5|326.3|326.5|325.3|222
1601560200000|2020-10-01 13:50:00|327|325.8|326.3|325|327|325.8|326|324.8|187
1601560500000|2020-10-01 13:55:00|326|324.8|325.5|324.3|326.3|325|325.5|324.3|157
1601560800000|2020-10-01 14:00:00|325.3|324|323.3|322|325.3|324|322.8|321.5|658
1601561100000|2020-10-01 14:05:00|323|321.8|323.3|322|323.5|322.3|322|320.8|512
1601561400000|2020-10-01 14:10:00|323.5|322.3|322|320.8|323.5|322.3|322|320.8|156
1601561700000|2020-10-01 14:15:00|321.8|320.5|322.3|320.8|323.3|322|321.3|320|234
1601562000000|2020-10-01 14:20:00|322|321|319.3|317.8|322|321|319|317.8|965
1601562300000|2020-10-01 14:25:00|319|317.5|318.3|317|319.5|318.3|318.3|317|1010
1601562600000|2020-10-01 14:30:00|318|316.8|318.5|317.3|319|317.8|317.8|316.5|1022
1601562900000|2020-10-01 14:35:00|318.3|317|319.8|318.5|320|318.8|317.8|316.5|888
1601563200000|2020-10-01 14:40:00|319.5|318.3|318.8|317.5|320.5|319.3|318.5|317.3|596
1601563500000|2020-10-01 14:45:00|318.5|317.3|320.3|319|320.8|319.5|318|316.8|548
1601563800000|2020-10-01 14:50:00|320.5|319.3|320|318.8|320.8|319.5|319.8|318.5|422
1601564100000|2020-10-01 14:55:00|320.3|319|319|317.8|320.3|319|318.5|317.3|375
1601564400000|2020-10-01 15:00:00|319.3|318|319|317.8|319.5|318.3|318|316.8|2599
1601564700000|2020-10-01 15:05:00|318.8|317.5|317.5|316.3|318.8|317.5|317.5|316.3|261
1601565000000|2020-10-01 15:10:00|317.3|316|317.3|316|317.8|316.5|316.8|315.5|232
1601565300000|2020-10-01 15:15:00|317|315.8|316.8|315.5|317.8|316.5|316.3|315|669
1601565600000|2020-10-01 15:20:00|317|315.8|316.8|315.5|317.8|316.5|316.8|315.5|270
1601565900000|2020-10-01 15:25:00|317|315.8|318|316.8|318.3|317|316.8|315.5|1662
1601566200000|2020-10-01 15:30:00|317.8|316.5|317.3|316|318|316.8|316.5|315.3|885
1601566500000|2020-10-01 15:35:00|317|315.8|317.3|316|317.3|316|316.8|315.5|125
1601566800000|2020-10-01 15:40:00|317|315.8|318|316.8|318|316.8|316.5|315.3|1674
1601567100000|2020-10-01 15:45:00|318.3|317|318.5|317.3|318.8|317.5|317.5|316.3|124
1601567400000|2020-10-01 15:50:00|318.3|317|320.5|319.3|320.5|319.3|318.3|317|316
1601567700000|2020-10-01 15:55:00|320.3|319|321|319.8|321.3|320|320.3|319|877
1601568000000|2020-10-01 16:00:00|320.8|319.5|320.5|319.3|321|319.8|319.5|318.3|83
1601568300000|2020-10-01 16:05:00|320.8|319.5|321|319.8|321.5|320.3|320.5|319.3|456
1601568600000|2020-10-01 16:10:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|460
1601568900000|2020-10-01 16:15:00|320.8|319.5|321|319.8|321.3|320|320.5|319.3|265
1601569200000|2020-10-01 16:20:00|321.3|320|320.3|319|321.5|320|320.3|319|61
1601569500000|2020-10-01 16:25:00|320.5|319.3|321.5|320|321.5|320.3|320.3|319|101
1601569800000|2020-10-01 16:30:00|321.3|320.3|321.3|320|321.5|320.3|320.8|319.5|80
1601570100000|2020-10-01 16:35:00|320.8|319.5|320.8|319.3|321|319.8|320.5|319.3|88
1601570400000|2020-10-01 16:40:00|320.5|319.5|320.5|319.3|321|319.8|320.3|319|61
1601570700000|2020-10-01 16:45:00|320.8|319.5|320.8|319.5|320.8|319.5|320.3|319|60
1601571000000|2020-10-01 16:50:00|320.5|319.3|320.5|319.3|321|319.5|320.3|319|17
1601571300000|2020-10-01 16:55:00|320.8|319|320.8|319.5|321|319.8|320|318.8|38
1601571600000|2020-10-01 17:00:00|320.5|319.3|320.5|319.3|321.3|320|320.3|319|102
1601571900000|2020-10-01 17:05:00|320.8|319.5|320.3|319|321|319.8|320|318.8|53
1601572200000|2020-10-01 17:10:00|320.5|319.3|323.3|322|323.3|322|320.5|319.3|219
1601572500000|2020-10-01 17:15:00|323.5|321.8|323.3|321.8|324.5|323.3|323|321.8|1893
1601572800000|2020-10-01 17:20:00|323|322|323.5|322.3|323.8|322.5|323|321.8|51
1601573100000|2020-10-01 17:25:00|323.8|322.5|323.8|322.5|324|322.5|323.3|322|52
1601573400000|2020-10-01 17:30:00|323.5|322.3|324.3|323|324.5|323.3|323.5|322.3|314
1601573700000|2020-10-01 17:35:00|324.5|323.3|324.8|323.5|325|323.8|324.3|323|9
1601574000000|2020-10-01 17:40:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|2
1601574300000|2020-10-01 17:45:00|324.5|323.3|325|323.8|325.3|324|324.5|323.3|482
1601574600000|2020-10-01 17:50:00|325.3|323.5|325|323.5|325.3|324|324.5|323.3|144
1601574900000|2020-10-01 17:55:00|324.8|323.8|323.5|322|325|323.8|323.3|322|37
1601575200000|2020-10-01 18:00:00|323.8|322.3|323.5|322.3|324|322.8|323.3|322|83
1601575500000|2020-10-01 18:05:00|323.3|322|323|321.8|323.5|322.3|322.5|321.3|134
1601575800000|2020-10-01 18:10:00|322.8|321.5|323.5|322.3|323.8|322.3|322.8|321.3|112
1601576100000|2020-10-01 18:15:00|323.3|322|325|323.8|325.3|323.8|322.5|321.3|145
1601576400000|2020-10-01 18:20:00|324.8|323.5|324.5|323|325.3|324|324|322.8|59
1601576700000|2020-10-01 18:25:00|324.3|322.8|325.3|323.8|326.3|325|323.5|322.3|402
1601577000000|2020-10-01 18:30:00|325.5|324|325.5|324|325.8|324.5|325.3|323.8|79
1601577300000|2020-10-01 18:35:00|325.3|324.3|325.5|324.3|325.8|324.5|325.3|324|43
1601577600000|2020-10-01 18:40:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|3
1601577900000|2020-10-01 18:45:00|325.3|324|325.3|324|325.5|324.3|325|323.8|7
1601578200000|2020-10-01 18:50:00|325|323.8|325.3|324|325.3|324|325|323.8|6
1601578500000|2020-10-01 18:55:00|325.5|324.3|325.3|324|325.5|324.3|325|323.8|22
1601578800000|2020-10-01 19:00:00|||||||||6
1601579100000|2020-10-01 19:05:00|325|323.8|325|323.8|325|323.8|324.8|323.5|14
1601579400000|2020-10-01 19:10:00|324.8|323.5|324.3|323|325|323.8|324.3|323|15
1601579700000|2020-10-01 19:15:00|324.5|322.8|324.5|323|324.8|323.5|324.3|322.8|160
1601580000000|2020-10-01 19:20:00|324.3|323.3|324|322.8|324.5|323.3|324|322.8|0
1601580300000|2020-10-01 19:25:00|324.3|323|324|322.8|324.3|323|324|322.8|16
1601580600000|2020-10-01 19:30:00|324.3|323|324.3|322.8|324.3|323|324|322.8|3
1601580900000|2020-10-01 19:35:00|324|323|324.8|323.3|324.8|323.5|324|322.8|11
1601581200000|2020-10-01 19:40:00|324.5|323.5|324.8|323.5|324.8|323.5|324.5|323.3|2
1601581500000|2020-10-01 19:45:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|9
1601581800000|2020-10-01 19:50:00|325.3|324|325.3|324|325.3|324|325|323.8|9
1601582100000|2020-10-01 19:55:00|325|323.8|325|323.8|325.3|324|324.8|323.5|3
1601582400000|2020-10-01 20:00:00|325.3|324|325|323.8|325.3|324|325|323.8|32
1601582700000|2020-10-01 20:05:00|325.3|324|325.3|324|325.3|324|325|323.8|4
1601583000000|2020-10-01 20:10:00|325|323.8|324.8|323.5|325.3|323.8|324.8|323.5|5
1601583300000|2020-10-01 20:15:00|325|323.8|325|323.8|325|323.8|325|323.8|0
1601583600000|2020-10-01 20:20:00|325.3||325||325.3||325||4
1601583900000|2020-10-01 20:25:00|325.3|324|325.3|324|325.3|324|325.3|324|1
1601584200000|2020-10-01 20:30:00|325|323.8|325|323.8|325|323.8|324.8|323.5|13
1601584500000|2020-10-01 20:35:00|325.3|324|325.3|324|325.5|324.3|325|324|62
1601584800000|2020-10-01 20:40:00|||||||||17
1601585100000|2020-10-01 20:45:00|325.5|324.3|324.8|323.5|325.5|324.3|324.8|323.5|77
1601585400000|2020-10-01 20:50:00|325|323.8|325|323.8|325.5|324.3|325|323.5|9
1601585700000|2020-10-01 20:55:00|324.8|323.5|324.8|323|325.3|324|324.3|322.8|31
1601586000000|2020-10-01 21:00:00|325.3|322.8|324.8|322.5|325.3|322.8|324.8|322.5|4
1601588400000|2020-10-01 21:40:00|324.3|321.8|324.3|321.8|324.3|321.8|324.3|321.8|0
1601588700000|2020-10-01 21:45:00|324|321.3|324|321.3|324.3|321.3|324|321.3|0
1601589000000|2020-10-01 21:50:00||321.5||321.5||321.5||321.5|0
1601589300000|2020-10-01 21:55:00||321.8||322||322||321.8|0
1601514000000|2020-10-01 01:00:00|335.8|334|335.8|334.3|336|334.5|335.5|334|1
1601514300000|2020-10-01 01:05:00|336|334.5|336.3|334.8|336.3|335|335.8|334.3|0
1601514600000|2020-10-01 01:10:00|336.5|335|336.8|335.5|336.8|335.5|336.3|334.8|5
1601514900000|2020-10-01 01:15:00|336.5|335.3|336.5|335|336.5|335.5|336.3|335|1
1601515200000|2020-10-01 01:20:00|336.3|335.3|336.3|335|336.5|335.3|336|334.8|3
1601515500000|2020-10-01 01:25:00|336|334.8|336|334.8|336.3|335|336|334.8|2
1601515800000|2020-10-01 01:30:00|336.3|335|336.8|335.3|336.8|335.5|336.3|334.8|2
1601516100000|2020-10-01 01:35:00|337|335.5|337|335.5|337|335.8|336.8|335.3|1
1601516400000|2020-10-01 01:40:00|336.8|335.8|337.3|336|337.3|336|336.8|335.5|1
1601516700000|2020-10-01 01:45:00|337|335.8|337.3|336|337.3|336|336.8|335.5|1
1601517000000|2020-10-01 01:50:00|337|335.8|337|335.8|337.3|336|337|335.8|2
1601517300000|2020-10-01 01:55:00|337.3|336|337.3|335.8|337.3|336|337|335.8|3
1601517600000|2020-10-01 02:00:00|337|336|337.5|336.3|337.5|336.3|337|336|5
1601517900000|2020-10-01 02:05:00|337.3|336|337.3|335.8|337.5|336.3|337|335.8|3
1601518200000|2020-10-01 02:10:00|337|336|337.3|335.8|337.3|336|337|335.8|4
1601518500000|2020-10-01 02:15:00|337|336|337|335.8|337|336|337|335.5|0
1601518800000|2020-10-01 02:20:00|337.3||337||337.3||337||2
1601519100000|2020-10-01 02:25:00|337.3|336|337.3|335.8|337.3|336|337|335.8|0
1601519400000|2020-10-01 02:30:00|337|335.5|337|335.5|337.3|335.8|336.8|335.5|4
1601519700000|2020-10-01 02:35:00|336.8|335.8|337|335.5|337.3|336|336.8|335.5|5
1601520000000|2020-10-01 02:40:00|336.8|335.8|337|335.8|337.3|336|336.8|335.5|5
1601520300000|2020-10-01 02:45:00|337.3|336|337.3|336|337.3|336|337.3|336|3
1601520600000|2020-10-01 02:50:00|337|335.8|337.3|335.8|337.3|336|337|335.8|1
1601520900000|2020-10-01 02:55:00|337|335.5|337|335.5|337|335.5|336.8|335.5|82
1601521200000|2020-10-01 03:00:00|336.8|335.8|336.8|335.5|337|335.8|336.8|335.3|14
1601521500000|2020-10-01 03:05:00|337|335.8|337|335.5|337|335.8|336.8|335.5|9
1601521800000|2020-10-01 03:10:00|336.8||336.8||337||336.8||6
1601522100000|2020-10-01 03:15:00|337|335.8|336.8|335.5|337|335.8|336.8|335.5|3
1601522400000|2020-10-01 03:20:00|337||337||337||336.8||3
1601522700000|2020-10-01 03:25:00|336.8|335.3|336.8|335.3|337|335.5|336.5|335.3|6
1601523000000|2020-10-01 03:30:00|336.5|335.5|336.5|335.3|336.8|335.5|336.3|335|8
1601523300000|2020-10-01 03:35:00|336.3|335|336.5|335.3|336.5|335.3|336.3|335|17
1601523600000|2020-10-01 03:40:00|336.8||336.5||336.8||336.5||0
1601523900000|2020-10-01 03:45:00|336.3|335|336.5|335.3|336.8|335.3|336.3|335|9
1601524200000|2020-10-01 03:50:00|||||||||1
1601524500000|2020-10-01 03:55:00|336.8|335.5|337|335.5|337|335.5|336.5|335.5|1
1601524800000|2020-10-01 04:00:00|336.8|335.3|336.8|335.5|337|335.5|336.5|335.3|8
1601525100000|2020-10-01 04:05:00|||||||||5
1601525400000|2020-10-01 04:10:00|336.5|335.3|336.8|335.3|336.8|335.3|336.5|335.3|6
1601525700000|2020-10-01 04:15:00||335.5||335.5||335.5||335.3|1
1601526600000|2020-10-01 04:30:00|337|335.8|337.3|336|337.5|336.3|336.8|335.8|9
1601526900000|2020-10-01 04:35:00|337.5||337.3||337.5||337.3||4
1601527200000|2020-10-01 04:40:00|337.5|336.3|337.5|336|337.5|336.3|337.3|336|7
1601527500000|2020-10-01 04:45:00|337.3|336.3|337.5|336.3|337.5|336.3|337.3|336|3
1601527800000|2020-10-01 04:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|6
1601528100000|2020-10-01 04:55:00|337.5|335.8|337.3|335.8|337.5|336|337|335.8|4
1601528400000|2020-10-01 05:00:00|337|336|337.3|336|337.5|336.3|337|336|3
1601528700000|2020-10-01 05:05:00|337.5|335.8|337.3|336|337.5|336|337|335.8|2
1601529000000|2020-10-01 05:10:00|337|335.8|337.3|335.8|337.3|336|337|335.8|1
1601529300000|2020-10-01 05:15:00|337|336|337|335.8|337.3|336|337|335.8|3
1601530800000|2020-10-01 05:40:00|337.3|336|337.5|336|337.5|336|337|335.8|11
1601531100000|2020-10-01 05:45:00|337.3|336.3|337.5|336.3|337.5|336.3|337.3|336|5
1601531400000|2020-10-01 05:50:00|337.3|336|337.3|336|337.5|336.3|337.3|336|8
1601531700000|2020-10-01 05:55:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336|17
1601532000000|2020-10-01 06:00:00|337.3|336|338.3|336.8|338.5|337|337.3|336|51
1601532300000|2020-10-01 06:05:00|338.5|337|338.8|337.3|338.8|337.5|338.3|337|13
1601532600000|2020-10-01 06:10:00|338.5|337.5|338.5|337.3|338.8|337.5|338.3|337|16
1601532900000|2020-10-01 06:15:00|338.3|337|338|336.8|338.3|337.3|338|336.5|2
1601533200000|2020-10-01 06:20:00|338.3|337|337.8|336.5|338.3|337|337.8|336.5|92
1601533500000|2020-10-01 06:25:00|338|336.8|338|336.8|338.3|337|337.8|336.5|12
1601533800000|2020-10-01 06:30:00|337.8|336.5|338|336.8|338|336.8|337.8|336.5|46
1601534100000|2020-10-01 06:35:00|338.3|337|338.3|337|338.5|337.3|337.8|336.5|301
1601534400000|2020-10-01 06:40:00|338|336.8|338.5|337.3|338.5|337.3|338|336.8|147
1601534700000|2020-10-01 06:45:00|338|337|337.8|336.5|338.3|337.3|337.8|336.5|19
1601535000000|2020-10-01 06:50:00|337.5|336.3|337.5|336|337.5|336.3|337.3|336|24
1601535300000|2020-10-01 06:55:00|337.3|336.3|337|335.8|337.5|336.3|337|335.8|42
1601535600000|2020-10-01 07:00:00|337.3|336|337.3|336|337.5|336.3|337|335.8|112
1601535900000|2020-10-01 07:05:00|337.5|336.3|338|336.8|338|336.8|337.5|336.3|18
1601536200000|2020-10-01 07:10:00|338.3|337|338.5|337|338.5|337.3|338|336.8|147
1601536500000|2020-10-01 07:15:00|338.3|336.8|337.5|336.3|338.5|337|337.5|336.3|22
1601536800000|2020-10-01 07:20:00|337.3|336|337|335.8|337.5|336.3|337|335.8|224
1601537100000|2020-10-01 07:25:00|337.3|336|336.5|335|337.3|336|336.3|335|110
1601537400000|2020-10-01 07:30:00|336.3|335.3|335.5|334.3|336.3|335.3|335.3|334|60
1601537700000|2020-10-01 07:35:00|335.3|334|336|334.8|336|334.8|335.3|334|29
1601538000000|2020-10-01 07:40:00|335.8|334.5|335.3|334|336|334.8|335.3|334|105
1601538300000|2020-10-01 07:45:00|335.5|334.3|336|334.5|336|334.8|335.3|334|37
1601538600000|2020-10-01 07:50:00|335.8|334.3|335.8|334.5|335.8|334.5|335.5|334.3|47
1601538900000|2020-10-01 07:55:00|335.5|334.3|335.5|334.3|335.8|334.5|335.3|334|116
1601539200000|2020-10-01 08:00:00|335.8|334.5|335|333.8|336.3|335|334.5|333.3|89
1601539500000|2020-10-01 08:05:00|335.3|334|335.8|334.5|335.8|334.5|335|333.8|1295
1601539800000|2020-10-01 08:10:00|335.5|334.3|336.5|335.3|336.5|335.3|335.5|334.3|170
1601540100000|2020-10-01 08:15:00|336.8|335.5|336.8|335.5|336.8|335.5|336.3|335|87
1601540400000|2020-10-01 08:20:00|336.5|335.3|336.3|335|336.8|335.5|336.3|335|259
1601540700000|2020-10-01 08:25:00|336|334.8|335|333.8|336.3|334.8|334.8|333.5|3412
1601541000000|2020-10-01 08:30:00|334.8|333.5|335|333.8|335.5|334.3|334.5|333.3|872
1601541300000|2020-10-01 08:35:00|334.8|333.5|334.5|333.3|334.8|333.5|334.3|333|477
1601541600000|2020-10-01 08:40:00|334.3|333|334|332.5|334.3|333|333.8|332.5|613
1601541900000|2020-10-01 08:45:00|333.8|332.8|334|332.8|334|332.8|333.3|332|550
1601542200000|2020-10-01 08:50:00|334.3|333|334.5|333.3|334.5|333.3|334|332.5|245
1601542500000|2020-10-01 08:55:00|334.3|333|334.5|333.3|334.5|333.3|334.3|332.8|145
1601542800000|2020-10-01 09:00:00|334.8|333.5|335.8|334.5|335.8|334.5|334.8|333.5|335
1601543100000|2020-10-01 09:05:00|336|334.3|336.3|334.8|336.3|335|335.5|334.3|171
1601543400000|2020-10-01 09:10:00|336|335|336|334.8|336.5|335.3|336|334.8|53
1601543700000|2020-10-01 09:15:00|335.8|334.5|335.5|334.3|335.8|334.5|335.3|334|225
1601544000000|2020-10-01 09:20:00|335.8|334.5|336|334.8|336.8|335.3|335.8|334.5|58
1601544300000|2020-10-01 09:25:00|335.8|334.5|335.8|334.5|335.8|334.5|335.3|334|85
1601544600000|2020-10-01 09:30:00|335.5|334.3|335.8|334.3|336|334.8|335.5|334.3|64
1601544900000|2020-10-01 09:35:00|335.5|334.5|335.5|334.3|335.8|334.5|335.3|334|18
1601545200000|2020-10-01 09:40:00|335.8|334.5|335.5|334|335.8|334.5|335.3|334|13
1601545500000|2020-10-01 09:45:00|335.3|334.3|335.3|334|335.5|334.3|335|333.8|18
1601545800000|2020-10-01 09:50:00|335|333.8|334.8|333.3|335|333.8|334.5|333.3|61
1601546100000|2020-10-01 09:55:00|334.5|333.5|334.8|333.5|335|333.8|334.5|333.3|2004
1601546400000|2020-10-01 10:00:00|334.5|333.3|334.8|333.5|335|333.5|334.3|333|293
1601546700000|2020-10-01 10:05:00|334.5|333.3|334.3|333|335|333.5|334.3|333|443
1601547000000|2020-10-01 10:10:00|334.5|333.3|334.3|333|334.5|333.3|334.3|333|59
1601547300000|2020-10-01 10:15:00|334.5|333.3|334.5|333.3|334.8|333.3|334.3|333|41
1601547600000|2020-10-01 10:20:00|334.3|333|334.5|333.3|334.5|333.3|334.3|333|19
1601547900000|2020-10-01 10:25:00|334.3|333|334.3|333|334.5|333.3|334.3|333|27
1601548200000|2020-10-01 10:30:00|334.5|332.8|334.5|333.3|334.5|333.3|334.5|332.8|38
1601548500000|2020-10-01 10:35:00|334.3|333|333.8|332.5|334.3|333|333.8|332.5|150
1601548800000|2020-10-01 10:40:00|333.5|332.3|333.8|332.3|334.5|333.3|333.5|332.3|1484
1601549100000|2020-10-01 10:45:00|333.5|332|332.8|331.5|333.8|332|332.8|331.5|1088
1601549400000|2020-10-01 10:50:00|333|331.8|332.3|330.8|333|331.8|332|330.8|397
1601549700000|2020-10-01 10:55:00|332|331|331.8|330.5|332.3|331|331.3|330|1002
1601550000000|2020-10-01 11:00:00|332|330.8|332.3|331|332.3|331|331.8|330.8|100
1601550300000|2020-10-01 11:05:00|332.5|330.8|332.8|331.5|333|331.8|332.3|330.8|295
1601550600000|2020-10-01 11:10:00|333|331.8|333.5|332.3|333.5|332.3|332.8|331.5|139
1601550900000|2020-10-01 11:15:00|333.3|332|332.8|331.5|333.5|332.3|332.5|331.3|147
1601551200000|2020-10-01 11:20:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|35
1601551500000|2020-10-01 11:25:00|332.8|331.5|332.3|331|332.8|331.5|332.3|331|433
1601551800000|2020-10-01 11:30:00|332.5|331.3|332.5|331.3|332.5|331.3|332.3|331|123
1601552100000|2020-10-01 11:35:00|332.3|331|332.8|331.5|332.8|331.5|332.3|331|55
1601552400000|2020-10-01 11:40:00|332.5|331.3|332.8|331.5|332.8|331.5|332.5|331.3|13
1601552700000|2020-10-01 11:45:00|333|331.8|332.3|331|333|331.8|332.3|331|31
1601553000000|2020-10-01 11:50:00|332|330.8|332.3|331|332.3|331|331.8|330.5|106
1601553300000|2020-10-01 11:55:00|332|330.8|332.3|331|332.5|331|332|330.8|61
1601553600000|2020-10-01 12:00:00|332.5|330.8|331.8|330.5|332.5|330.8|331.8|330.5|71
1601553900000|2020-10-01 12:05:00|332|330.8|331.8|330.5|332.3|331|331.8|330.5|41
1601554200000|2020-10-01 12:10:00|||||||||1024
1601554500000|2020-10-01 12:15:00|331.5|330.3|331.8|330.5|332|330.8|330.8|329.5|323
1601554800000|2020-10-01 12:20:00|331.5|330.3|331.8|330.3|331.8|330.5|331|329.8|95
1601555100000|2020-10-01 12:25:00|331.5|330.5|332.3|331|332.3|331|331.5|330.3|147
1601555400000|2020-10-01 12:30:00|332.5|331.3|332.3|331|332.5|331.3|331.8|330.5|103
1601555700000|2020-10-01 12:35:00|332|330.8|331.8|330.5|332.5|331.3|331.8|330.5|111
1601556000000|2020-10-01 12:40:00|331.5|330.3|332.5|331.3|332.5|331.3|331.3|330|141
1601556300000|2020-10-01 12:45:00|332.3|331|333|331.5|333.3|332|332.3|331|54
1601556600000|2020-10-01 12:50:00|332.8|331.8|332.8|331.5|333.3|332|332.8|331.5|27
1601556900000|2020-10-01 12:55:00|332.5|331.3|331.5|330|332.5|331.5|331.3|330|586
1601557200000|2020-10-01 13:00:00|331.3|330.3|330.8|329.5|331.5|330.3|329.8|328.5|348
1601557500000|2020-10-01 13:05:00|330.5|329.3|330.3|329|331.5|330.3|329.5|328|671
1601557800000|2020-10-01 13:10:00|330|328.8|329|327.8|330|329|328.8|327.5|551
1601558100000|2020-10-01 13:15:00|328.8|327.5|328.3|327|329.3|328|328.3|327|92
1601558400000|2020-10-01 13:20:00|328|326.8|328.5|327|328.5|327.3|328|326.8|267
1601558700000|2020-10-01 13:25:00|328.3|326.8|328.3|327|328.5|327.3|327.8|326.5|342
1601559000000|2020-10-01 13:30:00|328|326.8|328.5|327.3|328.8|327.5|327.3|326|189
1601559300000|2020-10-01 13:35:00|328.3|327|328|326.8|329.3|328|327.8|326.5|204
1601559600000|2020-10-01 13:40:00|327.8|326.5|327.5|326.3|328.3|327|327.3|326|5461
1601559900000|2020-10-01 13:45:00|327.3|326|327.3|326|327.5|326.3|326.5|325.3|222
1601560200000|2020-10-01 13:50:00|327|325.8|326.3|325|327|325.8|326|324.8|187
1601560500000|2020-10-01 13:55:00|326|324.8|325.5|324.3|326.3|325|325.5|324.3|157
1601560800000|2020-10-01 14:00:00|325.3|324|323.3|322|325.3|324|322.8|321.5|658
1601561100000|2020-10-01 14:05:00|323|321.8|323.3|322|323.5|322.3|322|320.8|512
1601561400000|2020-10-01 14:10:00|323.5|322.3|322|320.8|323.5|322.3|322|320.8|156
1601561700000|2020-10-01 14:15:00|321.8|320.5|322.3|320.8|323.3|322|321.3|320|234
1601562000000|2020-10-01 14:20:00|322|321|319.3|317.8|322|321|319|317.8|965
1601562300000|2020-10-01 14:25:00|319|317.5|318.3|317|319.5|318.3|318.3|317|1010
1601562600000|2020-10-01 14:30:00|318|316.8|318.5|317.3|319|317.8|317.8|316.5|1022
1601562900000|2020-10-01 14:35:00|318.3|317|319.8|318.5|320|318.8|317.8|316.5|888
1601563200000|2020-10-01 14:40:00|319.5|318.3|318.8|317.5|320.5|319.3|318.5|317.3|596
1601563500000|2020-10-01 14:45:00|318.5|317.3|320.3|319|320.8|319.5|318|316.8|548
1601563800000|2020-10-01 14:50:00|320.5|319.3|320|318.8|320.8|319.5|319.8|318.5|422
1601564100000|2020-10-01 14:55:00|320.3|319|319|317.8|320.3|319|318.5|317.3|375
1601564400000|2020-10-01 15:00:00|319.3|318|319|317.8|319.5|318.3|318|316.8|2599
1601564700000|2020-10-01 15:05:00|318.8|317.5|317.5|316.3|318.8|317.5|317.5|316.3|261
1601565000000|2020-10-01 15:10:00|317.3|316|317.3|316|317.8|316.5|316.8|315.5|232
1601565300000|2020-10-01 15:15:00|317|315.8|316.8|315.5|317.8|316.5|316.3|315|669
1601565600000|2020-10-01 15:20:00|317|315.8|316.8|315.5|317.8|316.5|316.8|315.5|270
1601565900000|2020-10-01 15:25:00|317|315.8|318|316.8|318.3|317|316.8|315.5|1662
1601566200000|2020-10-01 15:30:00|317.8|316.5|317.3|316|318|316.8|316.5|315.3|885
1601566500000|2020-10-01 15:35:00|317|315.8|317.3|316|317.3|316|316.8|315.5|125
1601566800000|2020-10-01 15:40:00|317|315.8|318|316.8|318|316.8|316.5|315.3|1674
1601567100000|2020-10-01 15:45:00|318.3|317|318.5|317.3|318.8|317.5|317.5|316.3|124
1601567400000|2020-10-01 15:50:00|318.3|317|320.5|319.3|320.5|319.3|318.3|317|316
1601567700000|2020-10-01 15:55:00|320.3|319|321|319.8|321.3|320|320.3|319|877
1601568000000|2020-10-01 16:00:00|320.8|319.5|320.5|319.3|321|319.8|319.5|318.3|83
1601568300000|2020-10-01 16:05:00|320.8|319.5|321|319.8|321.5|320.3|320.5|319.3|456
1601568600000|2020-10-01 16:10:00|320.8|319.5|321|319.8|321|319.8|320.5|319.3|460
1601568900000|2020-10-01 16:15:00|320.8|319.5|321|319.8|321.3|320|320.5|319.3|265
1601569200000|2020-10-01 16:20:00|321.3|320|320.3|319|321.5|320|320.3|319|61
1601569500000|2020-10-01 16:25:00|320.5|319.3|321.5|320|321.5|320.3|320.3|319|101
1601569800000|2020-10-01 16:30:00|321.3|320.3|321.3|320|321.5|320.3|320.8|319.5|80
1601570100000|2020-10-01 16:35:00|320.8|319.5|320.8|319.3|321|319.8|320.5|319.3|88
1601570400000|2020-10-01 16:40:00|320.5|319.5|320.5|319.3|321|319.8|320.3|319|61
1601570700000|2020-10-01 16:45:00|320.8|319.5|320.8|319.5|320.8|319.5|320.3|319|60
1601571000000|2020-10-01 16:50:00|320.5|319.3|320.5|319.3|321|319.5|320.3|319|17
1601571300000|2020-10-01 16:55:00|320.8|319|320.8|319.5|321|319.8|320|318.8|38
1601571600000|2020-10-01 17:00:00|320.5|319.3|320.5|319.3|321.3|320|320.3|319|102
1601571900000|2020-10-01 17:05:00|320.8|319.5|320.3|319|321|319.8|320|318.8|53
1601572200000|2020-10-01 17:10:00|320.5|319.3|323.3|322|323.3|322|320.5|319.3|219
1601572500000|2020-10-01 17:15:00|323.5|321.8|323.3|321.8|324.5|323.3|323|321.8|1893
1601572800000|2020-10-01 17:20:00|323|322|323.5|322.3|323.8|322.5|323|321.8|51
1601573100000|2020-10-01 17:25:00|323.8|322.5|323.8|322.5|324|322.5|323.3|322|52
1601573400000|2020-10-01 17:30:00|323.5|322.3|324.3|323|324.5|323.3|323.5|322.3|314
1601573700000|2020-10-01 17:35:00|324.5|323.3|324.8|323.5|325|323.8|324.3|323|9
1601574000000|2020-10-01 17:40:00|325|323.8|324.8|323.5|325|323.8|324.5|323.3|2
1601574300000|2020-10-01 17:45:00|324.5|323.3|325|323.8|325.3|324|324.5|323.3|482
1601574600000|2020-10-01 17:50:00|325.3|323.5|325|323.5|325.3|324|324.5|323.3|144
1601574900000|2020-10-01 17:55:00|324.8|323.8|323.5|322|325|323.8|323.3|322|37
1601575200000|2020-10-01 18:00:00|323.8|322.3|323.5|322.3|324|322.8|323.3|322|83
1601575500000|2020-10-01 18:05:00|323.3|322|323|321.8|323.5|322.3|322.5|321.3|134
1601575800000|2020-10-01 18:10:00|322.8|321.5|323.5|322.3|323.8|322.3|322.8|321.3|112
1601576100000|2020-10-01 18:15:00|323.3|322|325|323.8|325.3|323.8|322.5|321.3|145
1601576400000|2020-10-01 18:20:00|324.8|323.5|324.5|323|325.3|324|324|322.8|59
1601576700000|2020-10-01 18:25:00|324.3|322.8|325.3|323.8|326.3|325|323.5|322.3|402
1601577000000|2020-10-01 18:30:00|325.5|324|325.5|324|325.8|324.5|325.3|323.8|79
1601577300000|2020-10-01 18:35:00|325.3|324.3|325.5|324.3|325.8|324.5|325.3|324|43
1601577600000|2020-10-01 18:40:00|325.3|324|325.5|324.3|325.5|324.3|325.3|324|3
1601577900000|2020-10-01 18:45:00|325.3|324|325.3|324|325.5|324.3|325|323.8|7
1601578200000|2020-10-01 18:50:00|325|323.8|325.3|324|325.3|324|325|323.8|6
1601578500000|2020-10-01 18:55:00|325.5|324.3|325.3|324|325.5|324.3|325|323.8|22
1601578800000|2020-10-01 19:00:00|||||||||6
1601579100000|2020-10-01 19:05:00|325|323.8|325|323.8|325|323.8|324.8|323.5|14
1601579400000|2020-10-01 19:10:00|324.8|323.5|324.3|323|325|323.8|324.3|323|15
1601579700000|2020-10-01 19:15:00|324.5|322.8|324.5|323|324.8|323.5|324.3|322.8|160
1601580000000|2020-10-01 19:20:00|324.3|323.3|324|322.8|324.5|323.3|324|322.8|0
1601580300000|2020-10-01 19:25:00|324.3|323|324|322.8|324.3|323|324|322.8|16
1601580600000|2020-10-01 19:30:00|324.3|323|324.3|322.8|324.3|323|324|322.8|3
1601580900000|2020-10-01 19:35:00|324|323|324.8|323.3|324.8|323.5|324|322.8|11
1601581200000|2020-10-01 19:40:00|324.5|323.5|324.8|323.5|324.8|323.5|324.5|323.3|2
1601581500000|2020-10-01 19:45:00|324.5|323.3|325|323.8|325|323.8|324.5|323.3|9
1601581800000|2020-10-01 19:50:00|325.3|324|325.3|324|325.3|324|325|323.8|9
1601582100000|2020-10-01 19:55:00|325|323.8|325|323.8|325.3|324|324.8|323.5|3
1601582400000|2020-10-01 20:00:00|325.3|324|325|323.8|325.3|324|325|323.8|32
1601582700000|2020-10-01 20:05:00|325.3|324|325.3|324|325.3|324|325|323.8|4
1601583000000|2020-10-01 20:10:00|325|323.8|324.8|323.5|325.3|323.8|324.8|323.5|5
1601583300000|2020-10-01 20:15:00|325|323.8|325|323.8|325|323.8|325|323.8|0
1601583600000|2020-10-01 20:20:00|325.3||325||325.3||325||4
1601583900000|2020-10-01 20:25:00|325.3|324|325.3|324|325.3|324|325.3|324|1
1601584200000|2020-10-01 20:30:00|325|323.8|325|323.8|325|323.8|324.8|323.5|13
1601584500000|2020-10-01 20:35:00|325.3|324|325.3|324|325.5|324.3|325|324|62
1601584800000|2020-10-01 20:40:00|||||||||17
1601585100000|2020-10-01 20:45:00|325.5|324.3|324.8|323.5|325.5|324.3|324.8|323.5|77
1601585400000|2020-10-01 20:50:00|325|323.8|325|323.8|325.5|324.3|325|323.5|9
1601585700000|2020-10-01 20:55:00|324.8|323.5|324.8|323|325.3|324|324.3|322.8|31
1601586000000|2020-10-01 21:00:00|325.3|322.8|324.8|322.5|325.3|322.8|324.8|322.5|4
1601588400000|2020-10-01 21:40:00|324.3|321.8|324.3|321.8|324.3|321.8|324.3|321.8|0
1601588700000|2020-10-01 21:45:00|324|321.3|324|321.3|324.3|321.3|324|321.3|0
1601589000000|2020-10-01 21:50:00||321.5||321.5||321.5||321.5|0
1601589300000|2020-10-01 21:55:00||321.8||322||322||321.8|0
1601600400000|2020-10-02 01:00:00|323|321.5|323.3|322|323.3|322|323|321.3|0
1601600700000|2020-10-02 01:05:00|323|321.8|323.3|322|323.3|322|323|321.5|18
1601601000000|2020-10-02 01:10:00|323|321.8|323|321.8|323.3|322|323|321.5|0
1601601300000|2020-10-02 01:15:00|323.3|322|323|321.8|323.5|322|323|321.8|0
1601601600000|2020-10-02 01:20:00|323.3|321.5|323|321.8|323.3|321.8|322.8|321.5|0
1601601900000|2020-10-02 01:25:00|323.3|321.5|323.3|322|323.3|322|323|321.5|0
1601602200000|2020-10-02 01:30:00|323.5|321.8|323.3|321.8|323.5|322|323.3|321.8|0
1601602500000|2020-10-02 01:35:00|323|321.5|322.8|321.5|323|321.8|322.8|321.5|0
1601602800000|2020-10-02 01:40:00|322.5|321.3|322.5|321.3|322.8|321.5|322.5|321.3|0
1601603100000|2020-10-02 01:45:00|322.8|321.5|322.8|321.3|322.8|321.5|322.3|321|5
1601603400000|2020-10-02 01:50:00|322.5|321.5|322.8|321.5|322.8|321.5|322.5|321.3|0
1601603700000|2020-10-02 01:55:00|322.5|321.3|322.5|321.3|322.8|321.3|322.3|321|2
1601604000000|2020-10-02 02:00:00|322.3|321|322.3|321|322.3|321.3|322.3|321|2
1601604300000|2020-10-02 02:05:00|322|320.8|322|320.8|322.3|320.8|322|320.8|3
1601604600000|2020-10-02 02:10:00|321.8|320.5|322.3|321|322.3|321|321.8|320.5|7
1601604900000|2020-10-02 02:15:00|322.5|320.8|322.3|321|322.5|321|322.3|320.8|8
1601605200000|2020-10-02 02:20:00||320.8||321||321||320.8|2
1601605500000|2020-10-02 02:25:00|322|320.8|322|320.8|322.3|321|322|320.8|2
1601605800000|2020-10-02 02:30:00|322.3|321|322.3|320.8|322.3|321|322|320.8|0
1601606100000|2020-10-02 02:35:00|322|321|321.8|320.5|322|321|321.3|319.8|3
1601606400000|2020-10-02 02:40:00|321.5|320.3|321.5|320|321.8|320.5|321.3|320|0
1601606700000|2020-10-02 02:45:00|321.3|320.3|320.8|319.3|321.3|320.3|320.5|319.3|4
1601607000000|2020-10-02 02:50:00|320.5|319|320.8|319.5|320.8|319.5|320.5|319|3
1601607300000|2020-10-02 02:55:00|320.5|319.3|321|319.8|321.3|320|320.5|319.3|1
1601607600000|2020-10-02 03:00:00|321.3|320|321.3|320|321.3|320|321|319.8|0
1601607900000|2020-10-02 03:05:00|321|319.8|321.3|320|321.3|320|321|319.8|1
1601608200000|2020-10-02 03:10:00|321.5|320.3|321.5|320|321.5|320.3|321.3|320|1
1601608500000|2020-10-02 03:15:00|321.8|320.3|322|320.5|322|320.8|321.5|320|2
1601608800000|2020-10-02 03:20:00|322.3|320.8|322|320.8|322.3|321|322|320.5|0
1601609100000|2020-10-02 03:25:00|322.3|321|322.3|320.8|322.3|321|322|320.8|0
1601609400000|2020-10-02 03:30:00|322.5|321|322|320.8|322.5|321.3|322|320.8|1
1601609700000|2020-10-02 03:35:00|322.3|321|322.3|321|322.5|321|322|320.8|1
1601610000000|2020-10-02 03:40:00|322.5|320.8|322|320.8|322.5|320.8|322|320.8|1
1601610300000|2020-10-02 03:45:00|322.3|321|322.3|321|322.5|321|322|320.8|0
1601610600000|2020-10-02 03:50:00|322.5|321.3|322.8|321.3|322.8|321.3|322.5|321|2
1601610900000|2020-10-02 03:55:00|322.5|321.5|322.5|321.3|322.8|321.5|322.5|321.3|2
1601611200000|2020-10-02 04:00:00|322.8||322.5||322.8||322.5||0
1601611500000|2020-10-02 04:05:00|322.8|321.5|323|321.5|323|321.5|322.5|321.5|0
1601611800000|2020-10-02 04:10:00|322.8|321.3|322.8|321.5|323|321.5|322.5|321.3|0
1601612100000|2020-10-02 04:15:00|323|321.8|323.3|321.8|323.3|321.8|322.8|321.8|0
1601612400000|2020-10-02 04:20:00|323|321.5|322.8|321.5|323|321.5|322.8|321.5|25
1601612700000|2020-10-02 04:25:00|322.5|321.3|322.5|321.3|322.8|321.5|322.3|321|6
1601613000000|2020-10-02 04:30:00|322.8|321.5|322.8|321.5|322.8|321.5|322.5|321.5|0
1601613300000|2020-10-02 04:35:00|322.5|321.3|322.8|321.5|322.8|321.5|322.5|321.3|0
1601613900000|2020-10-02 04:45:00|323|321.8|323.3|321.8|323.3|322|323|321.8|1
1601614200000|2020-10-02 04:50:00|323|322|322.3|321|323.3|322|322|320.8|13
1601614500000|2020-10-02 04:55:00|322|320.8|321.5|320|322.3|321|321|319.8|15
1601614800000|2020-10-02 05:00:00|321.3|319.8|320.3|318.8|321.5|319.8|319.8|318.3|25
1601615100000|2020-10-02 05:05:00|320|319|319.3|318|320|319|318.8|317.5|16
1601615400000|2020-10-02 05:10:00|319.5|318.3|319.8|318.3|320.3|319|319.3|318|30
1601615700000|2020-10-02 05:15:00|319.5|318.5|319|317.5|319.8|318.5|319|317.5|17
1601616000000|2020-10-02 05:20:00|318.8|317.8|318.5|317.3|319|317.8|318.5|317.3|9
1601616300000|2020-10-02 05:25:00|318.8|317|318.5|317.3|318.8|317.3|318.3|317|2
1601616600000|2020-10-02 05:30:00|318.3|317|318.3|317|318.5|317.3|318.3|316.8|4
1601616900000|2020-10-02 05:35:00|318|316.8|318|316.8|318.3|317|317.8|316.5|11
1601617200000|2020-10-02 05:40:00|318.3|316.5|317.8|316.3|318.3|316.8|317.5|316|40
1601617500000|2020-10-02 05:45:00|317.5|316.5|317.5|316.3|317.8|316.5|317.5|316|8
1601617800000|2020-10-02 05:50:00|317.3|316|315.8|314.5|317.3|316|315.5|314|306
1601618100000|2020-10-02 05:55:00|316|314.3|315|313.8|316|314.8|314.3|313|20
1601618400000|2020-10-02 06:00:00|314.8|313.5|314.3|312.8|315.3|314|314.3|312.8|287
1601618700000|2020-10-02 06:05:00|314|313|315.3|314|315.3|314|314|312.8|44
1601619000000|2020-10-02 06:10:00|315|313.8|315.3|314|315.3|314|315|313.5|85
1601619300000|2020-10-02 06:15:00|315|313.8|314.8|313.5|315.5|314.3|314.8|313.5|71
1601619600000|2020-10-02 06:20:00|315|313.8|316.3|315|317|315.5|314.8|313.5|49
1601619900000|2020-10-02 06:25:00|316.5|315.3|316.8|315.5|317.3|316|316.3|315|148
1601620200000|2020-10-02 06:30:00|317|315.3|316.5|315.3|317|315.8|316.3|315|71
1601620500000|2020-10-02 06:35:00|316.8|315.5|316.3|314.8|316.8|315.5|315.8|314.5|54
1601620800000|2020-10-02 06:40:00|316|314.5|315.5|314.3|316.3|314.5|315.3|314|690
1601621100000|2020-10-02 06:45:00|315.3|314|314.8|313.3|315.5|314|314.5|313.3|44
1601621400000|2020-10-02 06:50:00|314.5|313.5|315.8|314.5|315.8|314.5|314.5|313.3|32
1601621700000|2020-10-02 06:55:00|315.5|314.3|316.5|315.3|316.8|315.5|315.5|314.3|77
1601622000000|2020-10-02 07:00:00|316.3|315|316.8|315.5|317.3|316|316.3|315|82
1601622300000|2020-10-02 07:05:00|317|315.3|317.5|316.3|317.5|316.3|317|315.3|140
1601622600000|2020-10-02 07:10:00|317.3|316|317.5|316|317.8|316.3|317.3|316|50
1601622900000|2020-10-02 07:15:00|317.3|316.3|318.3|317|318.3|317|317.3|315.8|19
1601623200000|2020-10-02 07:20:00|318|316.8|318.3|317|318.3|317|318|316.8|100
1601623500000|2020-10-02 07:25:00|318.5|317.3|318.8|317.5|319|317.5|318.3|317|126
1601623800000|2020-10-02 07:30:00|319|317.8|319.3|318|319.5|318.3|318.8|317.5|268
1601624100000|2020-10-02 07:35:00|319|317.8|318.5|317.3|319.3|318|318.5|317|117
1601624400000|2020-10-02 07:40:00|318.3|317|318.5|317.3|318.5|317.3|317.5|316.3|67
1601624700000|2020-10-02 07:45:00|318.3|317|316.8|315.5|318.5|317|316.8|315.5|122
1601625000000|2020-10-02 07:50:00|317|315.8|316.8|315.5|317.3|316|316.8|315.5|636
1601625300000|2020-10-02 07:55:00|317|315.8|317|315.8|317|315.8|316.5|315.3|130
1601625600000|2020-10-02 08:00:00|316.8|315.5|317.5|316.3|317.8|316.5|316.8|315.5|106
1601625900000|2020-10-02 08:05:00|317.8|316.5|316.8|315.5|317.8|316.5|316.8|315.5|170
1601626200000|2020-10-02 08:10:00|316.5|315.3|316.8|315.5|317|315.8|316.5|315.3|121
1601626500000|2020-10-02 08:15:00|316.5|315.3|317|315.8|317|315.8|316.5|315.3|89
1601626800000|2020-10-02 08:20:00|316.8|315.5|317.8|316.5|318.3|317|316.8|315.5|275
1601627100000|2020-10-02 08:25:00|318|316.8|317|315.8|318.5|317.3|316.8|315.5|232
1601627400000|2020-10-02 08:30:00|316.8|315.5|317.8|316.5|318|316.8|316.8|315.5|362
1601627700000|2020-10-02 08:35:00|317.5|316.3|317|315.8|318.3|317|317|315.8|1001
1601628000000|2020-10-02 08:40:00|316.8|315.5|317.3|316|317.5|316|316.5|315.3|85
1601628300000|2020-10-02 08:45:00|317|315.8|317.3|315.8|317.5|316.3|316.8|315.5|237
1601628600000|2020-10-02 08:50:00|317|315.5|317.3|316|317.3|316|316.8|315.5|126
1601628900000|2020-10-02 08:55:00|317|315.8|317|315.8|317.5|316|316.8|315.5|132
1601629200000|2020-10-02 09:00:00|317.3|316|317.8|316.5|317.8|316.5|316.8|315.3|442
1601629500000|2020-10-02 09:05:00|317.5|316.3|318|316.8|318.8|317.5|317.5|316.3|73
1601629800000|2020-10-02 09:10:00|317.8|316.5|317.8|316.3|317.8|316.5|317.3|315.8|19
1601630100000|2020-10-02 09:15:00|317.5|316.5|316.5|315.3|317.8|316.5|316.5|315.3|27
1601630400000|2020-10-02 09:20:00|316.8|315.5|316.8|315.5|317.8|316.3|316.8|315.3|58
1601630700000|2020-10-02 09:25:00|317|315.8|316.8|315.3|317|315.8|316.5|315.3|245
1601631000000|2020-10-02 09:30:00|316.5|315.5|316.8|315.5|317.3|315.8|316.5|315.3|40
1601631300000|2020-10-02 09:35:00|317|315.8|316.8|315.5|317|315.8|316.5|315.3|62
1601631600000|2020-10-02 09:40:00|316.5|315.3|313.8|312.5|316.8|315.5|313.8|312.5|854
1601631900000|2020-10-02 09:45:00|313.5|312.3|315|313.5|315.5|314.3|313|311.5|611
1601632200000|2020-10-02 09:50:00|314.8|313.8|315.8|314.5|316|314.5|314.8|313.5|240
1601632500000|2020-10-02 09:55:00|315.5|314.3|315|313.8|316|314.5|315|313.5|148
1601632800000|2020-10-02 10:00:00|314.8|313.5|315.3|314|315.5|314.3|314.3|313|54
1601633100000|2020-10-02 10:05:00|315|313.8|315|313.8|315.5|314|315|313.5|188
1601633400000|2020-10-02 10:10:00|314.8|313.5|314.5|313.3|315|313.8|314.5|313|299
1601633700000|2020-10-02 10:15:00|314.3|313|314|312.8|314.5|313.3|313.5|312.3|161
1601634000000|2020-10-02 10:20:00|313.8|312.5|313.8|312.5|314|312.8|313.3|312|166
1601634300000|2020-10-02 10:25:00|314|312.3|315.3|314|315.3|314|314|312.3|578
1601634600000|2020-10-02 10:30:00|315|313.8|315.3|314|315.5|314.3|314.5|313.3|26
1601634900000|2020-10-02 10:35:00|315|313.8|315.8|314.5|316|314.5|314.8|313.5|127
1601635200000|2020-10-02 10:40:00|315.5|314.3|316.3|315|316.3|315|315.5|314.3|9
1601635500000|2020-10-02 10:45:00|316|314.8|316|314.8|316.5|315.3|315.8|314.5|45
1601635800000|2020-10-02 10:50:00|316.3|315|316.3|315|316.8|315.5|316.3|314.8|23
1601636100000|2020-10-02 10:55:00|316.5|315.3|316.5|315.3|316.8|315.5|315.8|314.5|78
1601636400000|2020-10-02 11:00:00|316.8|315.5|316.8|315.5|317|315.8|316.3|315|143
1601636700000|2020-10-02 11:05:00|316.5|315.3|315.3|314|316.8|315.5|315.3|314|150
1601637000000|2020-10-02 11:10:00|315.5|314.3|315.8|314.5|316|314.8|315.3|314|68
1601637300000|2020-10-02 11:15:00|316|314.8|316|314.8|316|314.8|315.8|314.5|20
1601637600000|2020-10-02 11:20:00|316.3|315|315.5|314.3|316.3|315|315.5|314.3|217
1601637900000|2020-10-02 11:25:00|315.3|314|316.3|315|316.5|315.3|315.3|314|43
1601638200000|2020-10-02 11:30:00|316|314.8|316|314.5|316.8|315.3|315.5|314.3|327
1601638500000|2020-10-02 11:35:00|316.3|314.8|316.5|315.3|317.3|315.8|315.8|314.5|415
1601638800000|2020-10-02 11:40:00|316.8|315.5|316.5|315.3|316.8|315.5|316.3|315|117
1601639100000|2020-10-02 11:45:00|316.3|315|316.5|315.3|316.5|315.3|316|314.8|23
1601639400000|2020-10-02 11:50:00|316.8|315|315.8|314.5|316.8|315.3|315.8|314.5|45
1601639700000|2020-10-02 11:55:00|315.5|314.3|314.8|313.5|315.5|314.3|314.8|313.5|300
1601640000000|2020-10-02 12:00:00|314.5|313.3|315.5|314.3|315.8|314.3|314.5|313|109
1601640300000|2020-10-02 12:05:00|315.3|314|315.8|314.5|316|314.8|315|313.8|64
1601640600000|2020-10-02 12:10:00|315.5|314.3|316.5|315.3|317|315.8|315.5|314.3|133
1601640900000|2020-10-02 12:15:00|316.8|315.5|316|314.8|316.8|315.5|315.5|314.3|891
1601641200000|2020-10-02 12:20:00|315.8|314.5|314.8|313.5|315.8|314.8|314.5|313.3|536
1601641500000|2020-10-02 12:25:00|314.5|313.3|314.3|313|314.8|313.5|314|312.8|144
1601641800000|2020-10-02 12:30:00|314|312.8|314.5|313.3|314.8|313.5|313.5|312.3|296
1601642100000|2020-10-02 12:35:00|314.3|313|314.3|313|314.5|313.3|314|312.8|116
1601642400000|2020-10-02 12:40:00|314|312.8|313.3|312|314.3|313|313.3|312|355
1601642700000|2020-10-02 12:45:00|313|311.8|312|310.8|313.3|311.8|312|310.8|141
1601643000000|2020-10-02 12:50:00|312.3|310.5|311.8|310.5|312.3|311|311.3|310|896
1601643300000|2020-10-02 12:55:00|312|310.8|311.8|310.5|312|310.8|311.5|310.3|71
1601643600000|2020-10-02 13:00:00|312|310.3|311.8|310.5|312|310.5|309.5|308.3|391
1601643900000|2020-10-02 13:05:00|312|310.8|312|310.8|312.3|311|311.3|310|60
1601644200000|2020-10-02 13:10:00|311.8|310.5|311.5|310.3|311.8|310.5|310.8|309.5|98
1601644500000|2020-10-02 13:15:00|311.3|310|311.5|310.3|312|310.8|311.3|310|103
1601644800000|2020-10-02 13:20:00|311.3|310|310.5|309.3|311.3|310|310|308.8|82
1601645100000|2020-10-02 13:25:00|310.3|309|311|309.8|311|309.8|310|308.5|61
1601645400000|2020-10-02 13:30:00|310.8|309.5|309|307.8|310.8|309.5|308.8|307.5|428
1601645700000|2020-10-02 13:35:00|309.3|308|312.8|311.5|313|311.8|309|307.8|681
1601646000000|2020-10-02 13:40:00|313|311.8|313.3|312|314.3|312.8|312.3|311|454
1601646300000|2020-10-02 13:45:00|313|311.8|313.3|312|313.3|312|312.5|311.3|55
1601646600000|2020-10-02 13:50:00|313|311.8|312|310.5|313|311.8|311.3|310|493
1601646900000|2020-10-02 13:55:00|311.8|310.8|312|310.8|312.3|311|311.3|310|221
1601647200000|2020-10-02 14:00:00|311.8|310.5|311.5|310|312.3|311|311.3|310|134
1601647500000|2020-10-02 14:05:00|311.3|310.3|312.8|311.5|313|311.8|311.3|310|223
1601647800000|2020-10-02 14:10:00|313|311.8|313.5|312.3|314|312.8|312.3|311|4775
1601648100000|2020-10-02 14:15:00|313.3|312|314.3|313|314.5|313.3|312.8|311.5|378
1601648400000|2020-10-02 14:20:00|314.5|313.3|313.8|312.5|314.8|313.5|313.8|312.5|91
1601648700000|2020-10-02 14:25:00|314|312.3|314.3|313|314.8|313.5|313.5|312.3|242
1601649000000|2020-10-02 14:30:00|314|312.8|315.3|313.8|315.3|314|313.8|312.5|146
1601649300000|2020-10-02 14:35:00|315|314|314.5|313.3|315.3|314|314.3|313|261
1601649600000|2020-10-02 14:40:00|314.8|313|313.5|312|315|313.8|313|311.8|165
1601649900000|2020-10-02 14:45:00|313.3|312.3|313|311.8|313.8|312.5|312|310.8|3033
1601650200000|2020-10-02 14:50:00|312.8|311.5|313.5|312.3|313.5|312.3|312.5|311.3|724
1601650500000|2020-10-02 14:55:00|313.3|312|312.5|311.3|313.3|312.3|312.3|311|243
1601650800000|2020-10-02 15:00:00|312.3|311|313.8|312.3|313.8|312.5|312|310.8|79
1601651100000|2020-10-02 15:05:00|313.5|312.5|313.8|312.5|314.5|313.3|313.3|312|89
1601651400000|2020-10-02 15:10:00|314|312.8|314.3|313|314.8|313.5|313.5|312.3|75
1601651700000|2020-10-02 15:15:00|314|312.8|313.8|312.5|314.5|313|313.5|312.3|132
1601652000000|2020-10-02 15:20:00|314|312.8|314.8|313.5|315.5|314.3|313.8|312.8|568
1601652300000|2020-10-02 15:25:00|315|313.8|315.8|314.3|315.8|314.5|313.8|312.5|547
1601652600000|2020-10-02 15:30:00|316|314.5|317.8|316.5|318|316.8|315.8|314.5|916
1601652900000|2020-10-02 15:35:00|318|316.8|317.8|316.5|318.5|317.3|317.8|316.3|373
1601653200000|2020-10-02 15:40:00|317.5|316.3|316.3|315|318|316.8|315.5|314.3|165
1601653500000|2020-10-02 15:45:00|316.5|314.8|316.3|315|316.8|315.3|315.8|314.5|380
1601653800000|2020-10-02 15:50:00|316.5|315.3|316.3|315|317.5|316.3|316|314.8|177
1601654100000|2020-10-02 15:55:00|316|314.8|315.8|314.3|316.5|315|315.5|314.3|310
1601654400000|2020-10-02 16:00:00|315.5|314.5|315|313.8|316|314.8|315|313.8|223
1601654700000|2020-10-02 16:05:00|314.8|313.5|316|314.8|316.5|315|314.8|313.5|72
1601655000000|2020-10-02 16:10:00|316.3|314.5|316.3|315|317.3|316|315.5|314.3|338
1601655300000|2020-10-02 16:15:00|316.5|315.3|317.8|316.5|317.8|316.5|315.8|314.5|133
1601655600000|2020-10-02 16:20:00|318|316.8|317.8|316.3|318|316.8|317.3|315.8|75
1601655900000|2020-10-02 16:25:00|317.5|316.5|317|315.5|317.8|316.5|316.8|315.5|33
1601656200000|2020-10-02 16:30:00|317.3|315.8|316|314.8|317.3|316|315.5|314.3|176
1601656500000|2020-10-02 16:35:00|315.8|314.5|316.8|315.5|317|315.5|315.8|314.5|60
1601656800000|2020-10-02 16:40:00|317|315.8|316.8|315.5|317.3|316|316.5|315.3|93
1601657100000|2020-10-02 16:45:00|317|315.8|316.5|315.3|317|315.8|316.3|315|17
1601657400000|2020-10-02 16:50:00|316.3|315|316.3|315|316.3|315|316|314.8|64
1601657700000|2020-10-02 16:55:00|316|314.8|315.5|314.3|316|315|315.5|314.3|22
1601658000000|2020-10-02 17:00:00|315.8|314.5|316.3|315|316.8|315.5|315.8|314.3|57
1601658300000|2020-10-02 17:05:00|316|314.8|315.5|314.3|316.3|314.8|315.3|314|20
1601658600000|2020-10-02 17:10:00|315.3|314|315.3|314|316|314.8|315.3|314|14
1601658900000|2020-10-02 17:15:00|315.5|314.3|314.8|313.5|315.5|314.3|314.5|313.3|19
1601659200000|2020-10-02 17:20:00|314.5|313.3|315.3|314|315.3|314|314|312.8|95
1601659500000|2020-10-02 17:25:00|315|313.8|315.3|314|315.5|314.3|315|313.8|124
1601659800000|2020-10-02 17:30:00|315.5|314.3|314.3|313|315.5|314.3|314.3|313|46
1601660100000|2020-10-02 17:35:00|314|312.8|314.5|313.3|314.8|313.3|314|312.8|14
1601660400000|2020-10-02 17:40:00|314.3|313|314|312.8|314.5|313|313.8|312.5|17
1601660700000|2020-10-02 17:45:00|314.3|313|313.3|312|314.3|313|313|311.8|56
1601661000000|2020-10-02 17:50:00|313|311.8|313.8|312.3|313.8|312.5|313|311.8|93
1601661300000|2020-10-02 17:55:00|313.5|312.5|313|311.8|313.8|312.5|313|311.8|63
1601661600000|2020-10-02 18:00:00|313.3|312|313.5|312.3|313.8|312.3|313|311.8|9
1601661900000|2020-10-02 18:05:00|313.8|312.5|314|312.8|314|312.8|313.3|312|36
1601662200000|2020-10-02 18:10:00|313.8|312.5|313.8|312.5|314.3|313|313.5|312.3|17
1601662500000|2020-10-02 18:15:00|313.5|312.3|313.8|312.3|313.8|312.5|313|311.8|94
1601662800000|2020-10-02 18:20:00|313.5|312.5|313.5|312.3|314|312.8|313.5|312|60
1601663100000|2020-10-02 18:25:00|313.3|312|313.3|312|314|312.5|313|311.8|71
1601663400000|2020-10-02 18:30:00|313.5|312.3|312.3|311|313.5|312.3|312.3|311|143
1601663700000|2020-10-02 18:35:00|312|310.8|311.8|310.5|312|311|311.5|310.3|36
1601664000000|2020-10-02 18:40:00|312|310.8|312.3|311|312.3|311|311.8|310.5|6
1601664300000|2020-10-02 18:45:00|312|310.8|312|310.8|312.5|311.3|312|310.5|1
1601664600000|2020-10-02 18:50:00|311.8|310.5|311.3|310|312|310.8|311.3|310|154
1601664900000|2020-10-02 18:55:00|311.5|310.3|312|310.8|312|310.8|311.5|310.3|9
1601665200000|2020-10-02 19:00:00|311.8|310.5|312|310.5|312|310.8|311.8|310.3|6
1601665500000|2020-10-02 19:05:00|311.8|310.8|312|310.5|312|310.8|311.5|310.3|5
1601665800000|2020-10-02 19:10:00|311.8|310.8|311.8|310.5|312.5|311.3|311.3|310|79
1601666100000|2020-10-02 19:15:00|312|310.8|312.3|311|312.8|311.5|311.8|310.5|269
1601666400000|2020-10-02 19:20:00|312|310.8|312.3|310.8|312.3|311|312|310.8|101
1601666700000|2020-10-02 19:25:00|312|311|312.5|311.3|312.5|311.3|312|310.8|4
1601667000000|2020-10-02 19:30:00|312.8|311.5|313|311.5|313.3|311.8|312.8|311.3|0
1601667300000|2020-10-02 19:35:00|312.8|311.8|313|311.8|313|311.8|312.8|311.5|0
1601667600000|2020-10-02 19:40:00|313.3|312|313|311.8|313.3|312|312.8|311.5|2
1601667900000|2020-10-02 19:45:00|313.3|312|313.5|312|313.5|312|313|311.8|1
1601668200000|2020-10-02 19:50:00|313.3|311.8|313|311.8|313.5|312|313|311.8|16
1601668500000|2020-10-02 19:55:00|312.8|311.5|313|311.5|313|311.8|312.8|311.5|4
1601668800000|2020-10-02 20:00:00|312.8|311.8|312.8|311.5|313|311.8|312.8|311.5|4
1601669100000|2020-10-02 20:05:00||311.3||311.5||311.5||311.3|1
1601669400000|2020-10-02 20:10:00|312.5|311.3|312.8|311.5|313|311.5|312.5|311.3|14
1601669700000|2020-10-02 20:15:00|312.5|311.3|312.5|311.3|312.8|311.5|312.5|311.3|13
1601670000000|2020-10-02 20:20:00|312.8|311.5|312.5|311.3|312.8|311.5|312.5|311.3|1
1601670300000|2020-10-02 20:25:00|312.3|311|312.5|311.3|312.8|311.3|312.3|311|12
1601670600000|2020-10-02 20:30:00|312.8|311.5|312.5|311.3|313|311.5|312.5|311.3|5
1601671200000|2020-10-02 20:40:00|312.8|311.5|313.3|312|313.3|312|312.8|311.5|11
1601671500000|2020-10-02 20:45:00|313|311.8|312.8|311.5|313.5|312.3|312.8|311.5|53
1601671800000|2020-10-02 20:50:00|313|311.8|313|311.8|313.3|311.8|312.8|311.5|4
1601672100000|2020-10-02 20:55:00|313.3|311.5|313|311|313.3|311.8|312.8|311|1
1601859600000|2020-10-05 01:00:00|319.3|317.8|318|316.8|319.3|318|317.8|316.5|8
1601859900000|2020-10-05 01:05:00|317.8|316.5|318|316.5|318|316.8|317.8|316.5|2
1601860200000|2020-10-05 01:10:00|317.8|316.8|317.8|316.5|318|316.8|317.5|316.3|0
1601860500000|2020-10-05 01:15:00|317.5|316.3|317.5|316.3|317.8|316.5|317.5|316.3|0
1601860800000|2020-10-05 01:20:00|317.8|316.5|317.8|316.5|318|316.5|317.5|316.3|1
1601861100000|2020-10-05 01:25:00|318|316.3|317.8|316.3|318|316.5|317.5|316.3|5
1601861400000|2020-10-05 01:30:00|317.5|316.5|317.3|316|317.8|316.5|317.3|316|3
1601861700000|2020-10-05 01:35:00|317.5|315.8|317.3|316|317.5|316.3|317|315.8|6
1601862000000|2020-10-05 01:40:00|317.5|316.3|317.5|316.3|317.5|316.3|317.3|316|0
1601862300000|2020-10-05 01:45:00|317.8|316.5|317.5|316.3|317.8|316.5|317.5|316.3|0
1601862600000|2020-10-05 01:50:00|317.8|316|317.5|316.3|317.8|316.5|317.5|316|2
1601862900000|2020-10-05 01:55:00|317.8|316|317.8|316.3|317.8|316.5|317.5|316|8
1601863200000|2020-10-05 02:00:00|317.5|316.5|318.5|317.3|319|317.5|317.5|316.3|5
1601863500000|2020-10-05 02:05:00|318.3|317|318|316.8|318.3|317|318|316.5|9
1601863800000|2020-10-05 02:10:00|318.3|317|318|316.8|318.3|317|318|316.5|2
1601864100000|2020-10-05 02:15:00|318.3|317|318|316.8|318.3|317|317.8|316.3|0
1601864400000|2020-10-05 02:20:00||316.5||316.8||316.8||316.5|0
1601864700000|2020-10-05 02:25:00|318.3|317|318.5|317.3|318.5|317.3|318.3|317|15
1601865000000|2020-10-05 02:30:00|318.8|317.5|319|317.8|319|317.8|318.5|317.3|0
1601865300000|2020-10-05 02:35:00|318.8|317.5|319|317.8|319|317.8|318.8|317.5|1
1601865600000|2020-10-05 02:40:00|318.8|317.5|319|317.8|319|317.8|318.8|317.5|0
1601865900000|2020-10-05 02:45:00|319.3|318|319|317.8|319.3|318|319|317.8|7
1601866200000|2020-10-05 02:50:00|319.3|318|318.5|317.3|319.3|318|318.5|317.3|11
1601866500000|2020-10-05 02:55:00|318.8|317|318.5|317|318.8|317.3|318.3|317|0
1601866800000|2020-10-05 03:00:00|318.8|317.3|319|317.8|319|317.8|318.5|317.3|1
1601867100000|2020-10-05 03:05:00|319.3|318|319.8|318.5|320.3|319|319.3|318|22
1601867400000|2020-10-05 03:10:00|320|318.3|320|318.8|320.3|318.8|319.8|318.3|0
1601867700000|2020-10-05 03:15:00|320.3|319|320|318.8|320.3|319|320|318.8|2
1601868000000|2020-10-05 03:20:00|319.8|318.5|320|318.5|320.3|318.8|319.5|318.3|0
1601868300000|2020-10-05 03:25:00|319.8|318.8|319.8|318.5|320|318.8|319.8|318.5|0
1601868600000|2020-10-05 03:30:00|320|318.8|319.5|318.3|320|318.8|319.5|318.3|1
1601868900000|2020-10-05 03:35:00|319.8|318.5|320|318.5|320|318.8|319.5|318.3|0
1601869200000|2020-10-05 03:40:00|319.8|318.8|320|318.8|320|318.8|319.8|318.5|0
1601869500000|2020-10-05 03:45:00|319.8|318.5|320|318.8|320|318.8|319.8|318.5|0
1601869800000|2020-10-05 03:50:00|319.8|318.5|320|318.5|320|318.8|319.8|318.5|6
1601870100000|2020-10-05 03:55:00|319.8|318.8|319.5|318.3|319.8|318.8|319.5|318.3|2
1601870400000|2020-10-05 04:00:00|319.8|318|319.8|318.5|319.8|318.5|319.8|318|2
1601870700000|2020-10-05 04:05:00|320|318.3|319.8|318.5|320|318.5|319.8|318.3|1
1601871000000|2020-10-05 04:10:00|319.5|318.3|319.8|318.5|319.8|318.5|319.5|318.3|1
1601871300000|2020-10-05 04:15:00|320|318.8|319.8|318.5|320|318.8|319.5|318.3|0
1601871600000|2020-10-05 04:20:00|319.5|318.3|319.8|318.5|319.8|318.5|319.5|318.3|3
1601871900000|2020-10-05 04:25:00|319.5|318.3|319.5|318.3|319.8|318.5|319.5|318|0
1601872200000|2020-10-05 04:30:00|319.3|318|319.5|318.3|319.5|318.3|319|317.8|1
1601872500000|2020-10-05 04:35:00|319.8||319.5||319.8||319.5||0
1601872800000|2020-10-05 04:40:00|319.3|318|319.3|318|319.5|318|319.3|317.8|1
1601873100000|2020-10-05 04:45:00|319.5|318.3|319.3|318|319.5|318.3|319.3|317.8|0
1601873400000|2020-10-05 04:50:00|319.5|318.3|319.5|318.3|319.5|318.3|319.5|318.3|0
1601873700000|2020-10-05 04:55:00||318||318.3||318.3||318|0
1601874000000|2020-10-05 05:00:00|319.3|318|319.3|318|319.3|318|319.3|318|106
1601874300000|2020-10-05 05:05:00|319|317.8|319.3|318|319.3|318|319|317.8|0
1601874600000|2020-10-05 05:10:00|319|317.8|319|317.8|319.3|318|319|317.8|1
1601874900000|2020-10-05 05:15:00|318.8|317.5|319.3|318|319.3|318|318.8|317.3|10
1601875200000|2020-10-05 05:20:00|319|317.8|319.3|318|319.3|318|319|317.8|0
1601875500000|2020-10-05 05:25:00|319.5|318.3|319.5|318.3|319.5|318.3|319.5|318|0
1601875800000|2020-10-05 05:30:00|319.8|318.5|319.8|318.5|319.8|318.5|319.5|318.5|0
1601876100000|2020-10-05 05:35:00|319.5|318.3|319.8|318.3|319.8|318.5|319.5|318.3|1
1601876400000|2020-10-05 05:40:00|319.5|318.5|319.5|318.3|319.8|318.5|319.3|317.8|6
1601876700000|2020-10-05 05:45:00|319.8|318.5|321|319.8|321|319.8|319.5|318.5|38
1601877000000|2020-10-05 05:50:00|320.8|319.5|320.3|319|321|319.8|320.3|319|28
1601877300000|2020-10-05 05:55:00|320.5|319.3|320|318.8|320.5|319.3|320|318.5|12
1601877600000|2020-10-05 06:00:00|320.3|319|319.5|318.3|320.3|319|319.3|318|8
1601877900000|2020-10-05 06:05:00|319.8|318|319.5|318|320|318.8|319.3|318|1
1601878200000|2020-10-05 06:10:00|319.3|318.3|319.5|318.3|319.5|318.3|319.3|318|14
1601878500000|2020-10-05 06:15:00|319.8|318.5|319.8|318.5|320|318.5|319.5|318.3|6
1601878800000|2020-10-05 06:20:00|319.5|318.3|319|317.5|319.8|318.5|318.8|317.5|9
1601879100000|2020-10-05 06:25:00|318.8|317.8|318.8|317.3|318.8|317.8|318.5|317.3|1
1601879400000|2020-10-05 06:30:00|318.5|317.5|318.3|317|318.8|317.5|318.3|317|65
1601879700000|2020-10-05 06:35:00|318|316.8|318.3|317|318.5|317.3|318|316.8|2
1601880000000|2020-10-05 06:40:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|18
1601880300000|2020-10-05 06:45:00|318.5|317.3|318.8|317.5|318.8|317.5|318.5|317.3|8
1601880600000|2020-10-05 06:50:00|319|317.8|319|317.8|319|317.8|318.8|317.3|4
1601880900000|2020-10-05 06:55:00|318.8|317.5|318.5|317.3|319|317.8|318.5|317.3|10
1601881200000|2020-10-05 07:00:00|318.3|317|318.3|316.8|318.8|317.5|317.8|316.3|20
1601881500000|2020-10-05 07:05:00|318|316.5|318.5|317.3|319|317.8|318|316.5|48
1601881800000|2020-10-05 07:10:00|318.3|317|318.3|317|318.5|317.3|317.8|316.5|13
1601882100000|2020-10-05 07:15:00|318|316.8|318.3|317|318.8|317.5|318|316.8|51
1601882400000|2020-10-05 07:20:00|318.5|317.3|318.5|317.3|319|317.8|318.3|317|258
1601882700000|2020-10-05 07:25:00|318.8|317|318.3|317|318.8|317.3|317.5|316.3|35
1601883000000|2020-10-05 07:30:00|318|316.8|318.3|317|318.5|317.3|317.8|316.5|82
1601883300000|2020-10-05 07:35:00|318|316.8|318.8|317.5|319|317.8|318|316.8|100
1601883600000|2020-10-05 07:40:00|318.5|317.3|319|317.8|319.3|318|318.5|317.3|114
1601883900000|2020-10-05 07:45:00|319.3|318|320|318.5|320.3|319|319.3|318|83
1601884200000|2020-10-05 07:50:00|319.8|318.8|318.8|317.5|320|318.8|318.5|317.3|383
1601884500000|2020-10-05 07:55:00|319|317.8|318.5|317.3|319|317.8|318.3|316.8|32
1601884800000|2020-10-05 08:00:00|318.8|317.5|320.5|319.3|321|319.5|318.5|317.5|1464
1601885100000|2020-10-05 08:05:00|320.8|319|321|319.5|321|319.8|320.5|319|680
1601885400000|2020-10-05 08:10:00|321.3|319.8|320.8|319.5|321.5|320.3|320.8|319.5|199
1601885700000|2020-10-05 08:15:00|320.5|319.3|321.3|320|321.8|320.3|320.5|319.3|1126
1601886000000|2020-10-05 08:20:00|321.5|319.8|321.5|320|321.8|320.3|321.3|319.8|79
1601886300000|2020-10-05 08:25:00|321.8|320.3|320.5|319.3|321.8|320.5|320|318.8|514
1601886600000|2020-10-05 08:30:00|320.3|319|320.5|319.3|320.8|319.5|320|318.8|249
1601886900000|2020-10-05 08:35:00|320.8|319.5|320.8|319.3|321|319.8|320.3|319|73
1601887200000|2020-10-05 08:40:00|321|319.5|321|319.5|321|319.8|320.5|319.3|23
1601887500000|2020-10-05 08:45:00|321.3|319.8|321.3|320|321.5|320.3|321|319.5|340
1601887800000|2020-10-05 08:50:00|321.5|320.3|320.5|319.3|321.5|320.3|320.5|319.3|561
1601888100000|2020-10-05 08:55:00|320.3|319|320.5|319.3|320.8|319.5|320.3|319|47
1601888400000|2020-10-05 09:00:00|320.8|319.5|320.5|319.3|320.8|319.5|320|318.8|550
1601888700000|2020-10-05 09:05:00|320.8|319.5|320.3|319|320.8|319.5|320|318.8|392
1601889000000|2020-10-05 09:10:00|320|318.8|320.3|319|320.5|319|319.8|318.5|5
1601889300000|2020-10-05 09:15:00|320|318.8|320|318.8|320.5|319.3|320|318.8|147
1601889600000|2020-10-05 09:20:00|320.3|319|322|320.8|322.3|321|320|318.8|253
1601889900000|2020-10-05 09:25:00|322.3|321|322.5|321.3|322.5|321.3|321.5|320.3|36
1601890200000|2020-10-05 09:30:00|322.8|321|322|320.8|322.8|321.5|321.8|320.5|297
1601890500000|2020-10-05 09:35:00|322.3|321|322.3|321|322.5|321.3|322|320.8|155
1601890800000|2020-10-05 09:40:00|322.5|321.3|323|321.8|323.5|322.3|322.5|321|68
1601891100000|2020-10-05 09:45:00|323.3|321.5|324.3|323|324.5|323|322.8|321.5|182
1601891400000|2020-10-05 09:50:00|324.5|322.8|324|322.8|324.5|323.3|323.8|322.5|307
1601891700000|2020-10-05 09:55:00|323.8|322.5|324.8|323.3|324.8|323.5|323.8|322.5|67
1601892000000|2020-10-05 10:00:00|325|323.5|324.3|323|325.3|324|324|322.8|51
1601892300000|2020-10-05 10:05:00|324|322.8|323.5|322.3|324.3|323|323.5|322.3|188
1601892600000|2020-10-05 10:10:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|738
1601892900000|2020-10-05 10:15:00|324|322.8|324|322.8|324.3|323|323.5|322.3|56
1601893200000|2020-10-05 10:20:00|323.8|322.5|323.5|322.3|324.3|323|323.5|322.3|42
1601893500000|2020-10-05 10:25:00|323.3|322|323.5|322.3|323.8|322.5|323.3|322|1771
1601893800000|2020-10-05 10:30:00|323.8|322.5|323.5|322.3|324|322.8|323.3|322|50
1601894100000|2020-10-05 10:35:00|323.8|322.5|323.5|322.3|324|322.5|323.5|322|874
1601894400000|2020-10-05 10:40:00|323.8|322.5|323.8|322.5|324|322.8|323.5|322.3|83
1601894700000|2020-10-05 10:45:00|324|322.8|324.3|323|324.3|323|323.8|322.5|125
1601895000000|2020-10-05 10:50:00|324.5|323.3|324.3|323|324.5|323.3|323.8|322.5|80
1601895300000|2020-10-05 10:55:00|324.5|323.3|324.3|323|324.5|323.3|324|322.8|19
1601895600000|2020-10-05 11:00:00|324|322.8|324.8|323.3|324.8|323.5|324|322.8|35
1601895900000|2020-10-05 11:05:00|325|323.5|325.5|324.3|326|324.8|324.8|323.5|307
1601896200000|2020-10-05 11:10:00|325.8|324.5|325.3|324|325.8|324.5|324.8|323.5|77
1601896500000|2020-10-05 11:15:00|325.5|324.3|325|323.8|325.5|324.3|325|323.8|96
1601896800000|2020-10-05 11:20:00|324.8|323.5|325|323.8|325|323.8|324.8|323.3|42
1601897100000|2020-10-05 11:25:00|324.8|323.5|324.8|323.5|325|323.8|324.8|323.5|21
1601897400000|2020-10-05 11:30:00|325|323.8|324.5|323.3|325.3|324|324.3|322.8|71
1601897700000|2020-10-05 11:35:00|324.3|323|324.3|323|324.5|323.3|324|322.8|142
1601898000000|2020-10-05 11:40:00|324.5|323.3|324.8|323.5|324.8|323.5|324.3|323|71
1601898300000|2020-10-05 11:45:00|325|323.8|325.3|324|325.5|324.3|325|323.5|61
1601898600000|2020-10-05 11:50:00|325.5|324.3|325|323.8|325.8|324.5|324.8|323.5|41
1601898900000|2020-10-05 11:55:00|325.3|324|325.8|324.5|326|324.8|325.3|324|763
1601899200000|2020-10-05 12:00:00|326|324.8|325.8|324.5|326|324.8|325.5|324.3|22
1601899500000|2020-10-05 12:05:00|326|324.8|325.8|324.5|326.3|325|325|323.8|26
1601899800000|2020-10-05 12:10:00|326|324.8|326.5|325|326.5|325.3|325.3|324|107
1601900100000|2020-10-05 12:15:00|326.3|325.3|325.3|324|326.5|325.3|325.3|324|218
1601900400000|2020-10-05 12:20:00|325.5|324.3|325.3|324|325.5|324.3|324.8|323.5|24
1601900700000|2020-10-05 12:25:00|325|323.8|324.8|323.5|325.5|324|324.8|323.5|10
1601901000000|2020-10-05 12:30:00|325|323.8|325|323.8|325.5|324.3|324.8|323.5|864
1601901300000|2020-10-05 12:35:00|324.8|323.5|324.8|323.5|325.5|324.3|324.8|323.5|318
1601901600000|2020-10-05 12:40:00|325|323.3|324.3|323|325|323.5|324.3|323|59
1601901900000|2020-10-05 12:45:00|324.5|323.3|324.3|323|324.5|323.3|323.8|322.5|95
1601902200000|2020-10-05 12:50:00|324.5|323.3|324|322.8|324.5|323.3|324|322.8|25
1601902500000|2020-10-05 12:55:00|324.3|322.5|324|322.8|324.5|323.3|324|322.5|217
1601902800000|2020-10-05 13:00:00|323.8|322.5|325.3|324|326|324.8|323.8|322.5|62
1601903100000|2020-10-05 13:05:00|325.5|324.3|325.3|324|326|324.8|325|323.8|146
1601903400000|2020-10-05 13:10:00|325.5|324.3|326|324.8|326|324.8|325.3|324.3|103
1601903700000|2020-10-05 13:15:00|326.3|325|327|325.5|327.3|326|326|324.8|550
1601904000000|2020-10-05 13:20:00|326.8|325.8|326.3|325|327|325.8|326|324.8|214
1601904300000|2020-10-05 13:25:00|326.5|325.3|326.3|325|327|325.8|326.3|324.8|107
1601904600000|2020-10-05 13:30:00|326.5|325.3|327.8|326.5|328|326.8|326.3|325|156
1601904900000|2020-10-05 13:35:00|328|326.8|326.3|324.8|328.3|327|325.5|324.3|289
1601905200000|2020-10-05 13:40:00|326|324.5|326|324.8|326.8|325.3|325.5|324.3|57
1601905500000|2020-10-05 13:45:00|326.3|325|326.3|325|326.5|325.3|325.8|324.5|183
1601905800000|2020-10-05 13:50:00|326|324.8|326.3|325|326.8|325.5|325.8|324.5|103
1601906100000|2020-10-05 13:55:00|326.5|324.8|326.8|325.5|326.8|325.5|326.3|324.8|65
1601906400000|2020-10-05 14:00:00|327|325.8|327|325.8|327.3|326|326.5|325.3|75
1601906700000|2020-10-05 14:05:00|327.3|326|327.8|326.5|328.3|327|327.3|326|422
1601907000000|2020-10-05 14:10:00|327.5|326.3|327|325.8|327.5|326.3|326.3|325|208
1601907300000|2020-10-05 14:15:00|327.3|326|327.8|326.5|328|326.8|327|325.8|325
1601907600000|2020-10-05 14:20:00|328|326.8|328|326.8|328.5|327.3|327.5|326.3|63
1601907900000|2020-10-05 14:25:00|328.3|327|328|326.8|328.5|327.3|327.8|326.5|172
1601908200000|2020-10-05 14:30:00|328.3|327|329|327.8|329.5|328.3|328.3|327|135
1601908500000|2020-10-05 14:35:00|328.8|327.5|329.3|328|329.8|328.5|328.5|327.3|217
1601908800000|2020-10-05 14:40:00|329.5|328.3|329|327.5|329.8|328.5|329|327.5|154
1601909100000|2020-10-05 14:45:00|328.8|327.8|329.5|328|329.5|328.3|328.5|327.3|150
1601909400000|2020-10-05 14:50:00|329.3|328.3|330|328.8|330.5|329.3|329.3|328|190
1601909700000|2020-10-05 14:55:00|330.3|329|330|328.8|330.5|329.3|330|328.8|249
1601910000000|2020-10-05 15:00:00|329.8|328.5|330|328.5|331|329.8|329.8|328.5|375
1601910300000|2020-10-05 15:05:00|329.8|328.8|329.8|328.5|330.3|329|329.5|328.3|160
1601910600000|2020-10-05 15:10:00|330|328.8|329.3|328|330|328.8|328.8|327.5|1096
1601910900000|2020-10-05 15:15:00|329|327.8|330|328.8|330.3|329|329|327.8|100
1601911200000|2020-10-05 15:20:00|330.3|329|330.3|329|331.3|330|330|328.8|465
1601911500000|2020-10-05 15:25:00|330|328.8|329.8|328.5|330.3|329|329.3|328|1403
1601911800000|2020-10-05 15:30:00|329.5|328.3|330.3|329|331.3|330|329.5|328.3|906
1601912100000|2020-10-05 15:35:00|330.5|329.3|330.3|329|331.5|330|330.3|329|407
1601912400000|2020-10-05 15:40:00|330.5|329.3|330.8|329.5|331|329.8|330.3|329|143
1601912700000|2020-10-05 15:45:00|330.5|329.3|330.3|329|331|329.8|330.3|329|913
1601913000000|2020-10-05 15:50:00|330.5|329.3|329.5|328.3|330.8|329.5|329.5|328|314
1601913300000|2020-10-05 15:55:00|329.3|328|327.8|326.5|329.5|328.3|327.5|326|1393
1601913600000|2020-10-05 16:00:00|328|326.8|329|327.8|329.3|328|327.8|326.5|1677
1601913900000|2020-10-05 16:05:00|329.3|328|328.3|327|329.3|328|328.3|327|335
1601914200000|2020-10-05 16:10:00|328.5|327.3|329|327.8|329.3|328|328.5|327|85
1601914500000|2020-10-05 16:15:00|328.8|327.5|328.8|327.5|329.5|328|328.5|327.3|38
1601914800000|2020-10-05 16:20:00|328.5|327.3|328.5|327|328.8|327.5|328|326.8|346
1601915100000|2020-10-05 16:25:00|328.3|327.3|328.3|327|328.5|327.3|327.8|326.3|64
1601915400000|2020-10-05 16:30:00|328.5|327.3|329.8|328.5|329.8|328.5|328.3|327|126
1601915700000|2020-10-05 16:35:00|329.5|328.3|329.8|328.3|329.8|328.5|329.5|328.3|27
1601916000000|2020-10-05 16:40:00|330|328.5|330.3|328.8|330.3|329|329.8|328.3|121
1601916300000|2020-10-05 16:45:00|330|328.5|329.5|328.3|330.3|329|329.3|328|229
1601916600000|2020-10-05 16:50:00|329.3|328|329.5|328.3|330|328.8|328.8|327.5|979
1601916900000|2020-10-05 16:55:00|329.8|328.5|330.3|328.8|330.5|329.3|329.8|328.5|344
1601917200000|2020-10-05 17:00:00|330|328.5|328.5|327.3|330|328.5|328.5|327.3|63
1601917500000|2020-10-05 17:05:00|328.8|327.5|328.8|327.5|329.3|328|328.8|327.3|18
1601917800000|2020-10-05 17:10:00|329|327.8|329|327.8|329.3|328|328.8|327.5|12
1601918100000|2020-10-05 17:15:00|329.3|328|329.3|328|329.5|328.3|329.3|328|54
1601918400000|2020-10-05 17:20:00|329|327.8|329|327.8|329.3|328|328.5|327.3|8
1601918700000|2020-10-05 17:25:00|329.3|328|329.5|328.3|329.5|328.3|329|327.8|0
1601919000000|2020-10-05 17:30:00|329.8|328.5|330.3|329|330.3|329|329.5|328.3|15
1601919300000|2020-10-05 17:35:00|330|328.8|330|328.8|330.3|329|329.8|328.5|10
1601919600000|2020-10-05 17:40:00|330.3|329|330|328.8|330.5|329.3|330|328.8|18
1601919900000|2020-10-05 17:45:00|330.3|329|329.8|328.3|330.3|329|329.5|328.3|7
1601920200000|2020-10-05 17:50:00|329.5|328|329.3|328|329.5|328.3|329.3|327.8|4
1601920500000|2020-10-05 17:55:00|329|327.8|329|327.5|329.3|328|328.5|327.3|11
1601920800000|2020-10-05 18:00:00|329.3|327.8|329|327.8|329.5|328.3|328.8|327.5|46
1601921100000|2020-10-05 18:05:00|329.3|328|328.5|327.3|329.3|328|328.3|327|11
1601921400000|2020-10-05 18:10:00|328.8|327.5|328.3|327|329|327.5|328|326.8|4
1601921700000|2020-10-05 18:15:00|328|326.8|328.3|327|328.3|327|327.8|326.5|123
1601922000000|2020-10-05 18:20:00|328|326.8|327.8|326.5|328.3|327|327.3|326|172
1601922300000|2020-10-05 18:25:00|327.5|326.3|328|326.8|328.5|327.3|326.8|325.5|646
1601922600000|2020-10-05 18:30:00|327.8|326.5|327.5|326.3|328.3|327|327.5|326.3|31
1601922900000|2020-10-05 18:35:00|327.8|326.5|328.5|327.3|328.8|327.5|327.5|326.5|14
1601923200000|2020-10-05 18:40:00|328.8|327.5|328.8|327.3|329|327.8|328.5|327.3|28
1601923500000|2020-10-05 18:45:00|328.5|327.5|328.8|327.5|329|327.8|328.5|327.3|4
1601923800000|2020-10-05 18:50:00|329|327.3|329|327.8|329|327.8|328.8|327.3|1
1601924100000|2020-10-05 18:55:00|328.8|327.5|328.8|327.3|329|327.8|328.5|327.3|3
1601924400000|2020-10-05 19:00:00|328.5|327.5|329|327.8|329|327.8|328.5|327.5|1
1601924700000|2020-10-05 19:05:00|328.8|327.5|329|327.5|329|327.8|328.8|327.3|2
1601925000000|2020-10-05 19:10:00|328.8|327.8|329.3|328|329.3|328|328.8|327.5|0
1601925300000|2020-10-05 19:15:00||327.8||328||328||327.8|0
1601925600000|2020-10-05 19:20:00||327.8||328||328||327.8|0
1601925900000|2020-10-05 19:25:00||327.8||328||328||327.8|1
1601926200000|2020-10-05 19:30:00|329.5||329.3||329.5||329.3||1
1601926500000|2020-10-05 19:35:00|329|327.8|329|327.8|329.3|328|329|327.8|2
1601926800000|2020-10-05 19:40:00|328.8|327.5|328.8|327.5|329|327.8|328.8|327.5|0
1601927100000|2020-10-05 19:45:00|329|327.8|328.8|327.3|329|327.8|328.5|327.3|1
1601927400000|2020-10-05 19:50:00|329|327.5|328.8|327.5|329|327.5|328.8|327.5|0
1601927700000|2020-10-05 19:55:00|329|327.8|328.8|327.5|329|327.8|328.8|327.5|5
1601928000000|2020-10-05 20:00:00|329|327.8|329|327.8|329|327.8|328.8|327.5|5
1601928300000|2020-10-05 20:05:00|329.3|328|329.3|328|329.3|328|329|327.8|0
1601928600000|2020-10-05 20:10:00|329|327.8|329.3|328|329.3|328|329|327.8|52
1601928900000|2020-10-05 20:15:00|329|327.8|329.3|328|329.5|328.3|329|327.8|3
1601929500000|2020-10-05 20:25:00|||||||||14
1601929800000|2020-10-05 20:30:00|329.5|328.3|329.5|328.3|329.8|328.5|329.3|328.3|15
1601930100000|2020-10-05 20:35:00|329.8|328.5|329.5|328.3|329.8|328.5|329.5|328.3|0
1601930400000|2020-10-05 20:40:00|||||||||23
1601930700000|2020-10-05 20:45:00|329.8|328|329.8|328.5|330.5|329|329.3|328|77
1601931000000|2020-10-05 20:50:00|329.5|328.3|329.3|327.8|329.5|328.3|329|327.8|31
1601931300000|2020-10-05 20:55:00|329|328|329|327.8|329.5|328|329|327.5|8
1601931600000|2020-10-05 21:00:00|329.5|327.5|329.3|327.8|329.5|327.8|329.3|327.5|0
1601932200000|2020-10-05 21:10:00||327.5||327.5||327.5||327.5|0
1601932800000|2020-10-05 21:20:00||327.8||327.8||327.8||327.8|0
1601934000000|2020-10-05 21:40:00||327.5||327.5||327.5||327.5|0
1601934300000|2020-10-05 21:45:00||327.8||327.8||327.8||327.8|0
1601934600000|2020-10-05 21:50:00|329.5||329.5||329.5||329.5||0
1601934900000|2020-10-05 21:55:00|329.8|328|329.8|327.8|329.8|328|329.5|327.8|0
1601946000000|2020-10-06 01:00:00|328.5|327.5|328.8|327.5|329|327.8|328.5|327.3|3
1601946300000|2020-10-06 01:05:00|329|327.8|329.5|328|329.5|328.3|328.8|327.8|0
1601946600000|2020-10-06 01:10:00|329.3|328.3|329.5|328.3|329.5|328.3|329.3|328|1504
1601946900000|2020-10-06 01:15:00|329.3|328|329.3|328|329.5|328.3|329|327.8|12
1601947200000|2020-10-06 01:20:00|329.5|327.8|329.3|328|329.5|328|329|327.8|0
1601947500000|2020-10-06 01:25:00|329.5|328.3|329|327.8|329.8|328.3|329|327.8|0
1601947800000|2020-10-06 01:30:00|329.3|327.5|329|327.8|329.3|327.8|328.8|327.5|0
1601948100000|2020-10-06 01:35:00|328.8|327.5|328.8|327.5|329|327.8|328.8|327.5|0
1601948400000|2020-10-06 01:40:00|329|327.8|329|327.8|329|327.8|328.8|327.5|0
1601948700000|2020-10-06 01:45:00|329.3|328|329.3|328|329.5|328|329|328|0
1601949000000|2020-10-06 01:50:00|329.5|328.3|329.8|328.5|330|328.8|329.5|328.3|0
1601949300000|2020-10-06 01:55:00|329.5|328.3|329.5|328.3|329.8|328.3|329.5|328|0
1601949600000|2020-10-06 02:00:00|329.8|328.5|329.5|328.3|329.8|328.5|329.5|328.3|0
1601949900000|2020-10-06 02:05:00|329.3|328|329|327.8|329.5|328|329|327.8|0
1601950200000|2020-10-06 02:10:00|328.8|327.5|328.5|327.3|328.8|327.5|328.5|327.3|0
1601950500000|2020-10-06 02:15:00|328.8|327|328.3|327|328.8|327.3|328.3|327|0
1601950800000|2020-10-06 02:20:00|328.5|327.3|328.5|327.3|328.8|327.3|328.5|327.3|0
1601951100000|2020-10-06 02:25:00||327||327.3||327.3||327|0
1601951400000|2020-10-06 02:30:00|328.8|327.5|329|327.8|329|327.8|328.5|327.3|0
1601951700000|2020-10-06 02:35:00|328.8|327.5|328.5|327.3|328.8|327.8|328.5|327|3
1601952000000|2020-10-06 02:40:00|328.8|327|328.5|327.3|328.8|327.3|328.5|327|0
1601952300000|2020-10-06 02:45:00|328.8|327.5|328.8|327.5|328.8|327.5|328.8|327.5|0
1601952600000|2020-10-06 02:50:00|329|327.8|329|327.8|329.3|328|328.8|327.5|1
1601952900000|2020-10-06 02:55:00|329.3|328|329.8|328.5|329.8|328.5|329|328|1
1601953200000|2020-10-06 03:00:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|15
1601953500000|2020-10-06 03:05:00|330|328.8|330|328.8|330|328.8|329.8|328.5|4
1601953800000|2020-10-06 03:10:00|329.8|328.5|330|328.8|330|328.8|329.8|328.5|3
1601954100000|2020-10-06 03:15:00|329.8|328.5|329.8|328.5|330|328.5|329.8|328.5|0
1601954400000|2020-10-06 03:20:00||328.3||328.5||328.5||328.3|0
1601954700000|2020-10-06 03:25:00|329.5|328.3|329.8|328.5|329.8|328.5|329.5|328.3|3
1601955000000|2020-10-06 03:30:00|330|328.8|330.3|329|330.5|329.3|330|328.8|2
1601955300000|2020-10-06 03:35:00|330|328.8|330|328.8|330.3|329|330|328.8|0
1601955600000|2020-10-06 03:40:00|330.3|329|330.3|329|330.3|329|330.3|329|0
1601955900000|2020-10-06 03:45:00|330|328.8|330|328.8|330.3|329|330|328.8|0
1601956200000|2020-10-06 03:50:00|329.8|328.5|330|328.5|330|328.8|329.8|328.5|0
1601956500000|2020-10-06 03:55:00|329.8|328.8|330|328.8|330|328.8|329.8|328.5|0
1601956800000|2020-10-06 04:00:00|329.8|328.5|330|328.5|330|328.8|329.8|328.5|0
1601957100000|2020-10-06 04:05:00|330.3|328.8|330.3|328.8|330.3|329|330.3|328.8|1
1601957400000|2020-10-06 04:10:00|330|329|330.3|329|330.3|329|330|328.8|1
1601957700000|2020-10-06 04:15:00|330.5|329.3|330.5|329.3|330.5|329.3|330.5|329|5
1601958000000|2020-10-06 04:20:00|330.3|329|330.3|329|330.5|329|330.3|329|0
1601958300000|2020-10-06 04:25:00|330.5|329.3|330.5|329|330.5|329.3|330.3|329|0
1601958600000|2020-10-06 04:30:00|330.8|329.3|330.8|329.5|331|329.5|330.8|329.3|5
1601958900000|2020-10-06 04:35:00||329.3||329.5||329.5||329.3|0
1601959200000|2020-10-06 04:40:00|330.5|329.3|330.5|329.3|330.5|329.5|330.5|329.3|0
1601959500000|2020-10-06 04:45:00|330.8|329|330.5|329|330.8|329.3|330.3|329|0
1601959800000|2020-10-06 04:50:00||329.3||329.3||329.3||329|0
1601960100000|2020-10-06 04:55:00|330.3|329|330.3|329|330.3|329.3|330.3|329|1
1601960400000|2020-10-06 05:00:00|330|328.8|330.3|329|330.3|329|330|328.8|0
1601960700000|2020-10-06 05:05:00|330|328.8|330.3|328.8|330.3|329|330|328.8|0
1601961000000|2020-10-06 05:10:00|330|329|330|328.8|330.3|329|330|328.8|0
1601961300000|2020-10-06 05:15:00|330.3|329|330.3|329|330.3|329|330|328.8|0
1601961600000|2020-10-06 05:20:00|330|328.8|330|328.5|330.3|329|330|328.5|0
1601961900000|2020-10-06 05:25:00|329.8|328.8|329.8|328.5|330|328.8|329.5|328.3|2
1601962200000|2020-10-06 05:30:00|329.5|328.3|329.8|328.5|330|328.8|329.5|328.3|0
1601962500000|2020-10-06 05:35:00|329.5|328.3|329.8|328.3|329.8|328.5|329.5|328.3|3
1601962800000|2020-10-06 05:40:00|329.5|328.5|329.8|328.3|329.8|328.5|329.5|328.3|0
1601963100000|2020-10-06 05:45:00|329.5|328.5|329.8|328.5|329.8|328.5|329.5|328.3|0
1601963700000|2020-10-06 05:55:00|330||329.8||330||329.8||0
1601964000000|2020-10-06 06:00:00|329.5|328.3|330.5|329.3|330.5|329.3|329|327.8|22
1601964300000|2020-10-06 06:05:00|330.3|329|330.3|329|330.5|329.3|330.3|329|16
1601964600000|2020-10-06 06:10:00|330|328.8|330.5|329.3|330.5|329.3|330|328.8|42
1601964900000|2020-10-06 06:15:00|330.3|329|330.3|329|330.5|329.3|330.3|329|1
1601965200000|2020-10-06 06:20:00|330.5|329.3|330.5|329.3|330.5|329.3|330.3|328.8|26
1601965500000|2020-10-06 06:25:00|330.3|329|330.3|329|330.5|329.3|330.3|329|5
1601965800000|2020-10-06 06:30:00|330|328.8|330.3|328.8|330.3|329|330|328.8|26
1601966100000|2020-10-06 06:35:00|330|329|329.8|328.5|330|329|329.5|328.3|3
1601966400000|2020-10-06 06:40:00|329.5|328.3|330.3|329|330.3|329|329.5|328.3|1
1601966700000|2020-10-06 06:45:00|330|328.8|330|328.8|330.3|329|330|328.8|7
1601967000000|2020-10-06 06:50:00|330.3|329|330|328.8|330.3|329|330|328.5|5
1601967300000|2020-10-06 06:55:00|330.3|329|330.8|329.5|331|329.8|330|328.8|111
1601967600000|2020-10-06 07:00:00|330.5|329.3|331.3|329.8|331.3|330|330|328.8|23
1601967900000|2020-10-06 07:05:00|331.5|330|332.3|331|332.3|331|331.3|329.8|67
1601968200000|2020-10-06 07:10:00|332|330.8|331.5|330|332.3|331|331|329.8|45
1601968500000|2020-10-06 07:15:00|331.3|329.8|330.8|329.5|331.3|330|330.3|329|142
1601968800000|2020-10-06 07:20:00|330.5|329.3|330.5|329.3|330.8|329.5|330.3|329|32
1601969100000|2020-10-06 07:25:00|330.8|329|330|328.8|330.8|329.3|330|328.8|18
1601969400000|2020-10-06 07:30:00|330.3|329|330|328.8|330.3|329|329.8|328.5|154
1601969700000|2020-10-06 07:35:00|330.3|329|330.5|329.3|330.5|329.3|330|328.8|310
1601970000000|2020-10-06 07:40:00|330.3|329|330|328.8|330.5|329.3|329.8|328.5|63
1601970300000|2020-10-06 07:45:00|329.8|328.5|329.8|328.5|329.8|328.8|329.3|328|74
1601970600000|2020-10-06 07:50:00|329.5|328.3|329.8|328.5|330|328.8|329.5|328.3|21
1601970900000|2020-10-06 07:55:00|330|328.8|330.5|329.3|330.5|329.3|329.8|328.5|96
1601971200000|2020-10-06 08:00:00|330.8|329.5|330|328.8|331|329.8|330|328.8|831
1601971500000|2020-10-06 08:05:00|329.8|328.5|329.8|328.5|330.3|328.8|329.8|328.5|94
1601971800000|2020-10-06 08:10:00|329.5|328.3|330|328.8|330.3|329|329.5|328.3|72
1601972100000|2020-10-06 08:15:00|329.8|328.5|330.5|329.3|330.5|329.3|329.8|328.5|88
1601972400000|2020-10-06 08:20:00|330.3|329|331|329.8|331.3|330|330.3|328.8|43
1601972700000|2020-10-06 08:25:00|330.8|329.5|330.8|329.5|330.8|329.5|330.5|329|86
1601973000000|2020-10-06 08:30:00|331|329.3|331.3|330|331.5|330.3|330.3|329|292
1601973300000|2020-10-06 08:35:00|331|329.8|331.3|330|331.5|330.3|331|329.8|1613
1601973600000|2020-10-06 08:40:00|331.5|330.3|331.3|330|331.5|330.3|330.8|329.5|427
1601973900000|2020-10-06 08:45:00|331|329.8|331.5|330.3|331.5|330.3|331|329.8|81
1601974200000|2020-10-06 08:50:00|331.3|330|332.3|331|332.3|331|331.3|330|612
1601974500000|2020-10-06 08:55:00|332.5|330.8|332.5|331.3|332.5|331.3|332|330.8|42
1601974800000|2020-10-06 09:00:00|332.3|331|333|331.8|333.5|332.3|332.3|331|35
1601975100000|2020-10-06 09:05:00|333.3|332|333.3|332|333.3|332|333|331.8|21
1601975400000|2020-10-06 09:10:00|333.5|332.3|334|332.5|334|332.8|333.5|332|60
1601975700000|2020-10-06 09:15:00|333.8|332.8|334|332.5|334|332.8|333.5|332.3|248
1601976000000|2020-10-06 09:20:00|333.8|332.8|333.8|332.3|334|332.8|333.5|332.3|380
1601976300000|2020-10-06 09:25:00|333.5|332.5|333.8|332.5|334|332.8|333.5|332.3|75
1601976600000|2020-10-06 09:30:00|334|332.8|333.3|332|334|332.8|333.3|331.8|84
1601976900000|2020-10-06 09:35:00|333.5|331.8|333|331.8|333.5|332|333|331.8|41
1601977200000|2020-10-06 09:40:00|332.8|331.5|333.3|332|333.3|332|332.8|331.3|43
1601977500000|2020-10-06 09:45:00|333.5|332.3|333.3|332|333.5|332.3|333|331.8|115
1601977800000|2020-10-06 09:50:00|333|331.8|333.3|332|333.3|332|333|331.8|20
1601978100000|2020-10-06 09:55:00|333|331.8|333|331.5|333|331.8|332.8|331.5|94
1601978400000|2020-10-06 10:00:00|332.8|331.8|332.3|330.8|333|331.8|332|330.8|199
1601978700000|2020-10-06 10:05:00|332|331|332.5|331.3|332.5|331.3|332|330.8|31
1601979000000|2020-10-06 10:10:00|332.3|331|333|331.8|333|331.8|332.3|331|117
1601979300000|2020-10-06 10:15:00|332.8|331.5|332.8|331.5|332.8|331.5|332.8|331.5|142
1601979600000|2020-10-06 10:20:00|333|331.8|333.3|332|333.5|332.3|332.8|331.5|118
1601979900000|2020-10-06 10:25:00|333.5|331.8|333.5|332|333.5|332.3|333.3|331.8|74
1601980200000|2020-10-06 10:30:00|333.3|331.8|332.8|331.5|333.3|332|332.8|331.5|27
1601980500000|2020-10-06 10:35:00|333|331.8|333.8|332.5|333.8|332.5|333|331.8|35
1601980800000|2020-10-06 10:40:00|333.5|332.3|333.8|332.5|333.8|332.5|333.5|332.3|27
1601981100000|2020-10-06 10:45:00|333.5|332.3|333.8|332.3|334|332.8|333.5|332|16
1601981400000|2020-10-06 10:50:00|333.5|332.5|333.3|332|333.5|332.5|333|331.8|13
1601981700000|2020-10-06 10:55:00|333.5|332.3|333.3|331.8|333.5|332.3|332.8|331.5|51
1601982000000|2020-10-06 11:00:00|333|332|333.5|332.3|333.8|332.5|333|331.5|78
1601982300000|2020-10-06 11:05:00|333.8|332.5|334.3|333|334.5|333|333.8|332.3|20
1601982600000|2020-10-06 11:10:00|334|332.8|333.8|332.5|334.3|333|333.8|332.5|42
1601982900000|2020-10-06 11:15:00|334|332.8|333.8|332.5|334|332.8|333.8|332.5|30
1601983200000|2020-10-06 11:20:00|334|332.8|334.3|333|334.3|333|334|332.5|10
1601983500000|2020-10-06 11:25:00|334|332.8|334.8|333.5|334.8|333.5|334|332.8|84
1601983800000|2020-10-06 11:30:00|335|333.8|335|333.8|335.3|334|334.8|333.5|161
1601984100000|2020-10-06 11:35:00|335.3|334|335.5|334.3|335.8|334.5|335.3|333.8|71
1601984400000|2020-10-06 11:40:00|335.8|334.5|336|334.8|336.3|334.8|335.5|334.3|32
1601984700000|2020-10-06 11:45:00|335.8|334.5|335.5|334.3|336|334.8|335.5|334.3|68
1601985000000|2020-10-06 11:50:00|335.8|334.5|335.5|334.3|336|334.8|335.5|334.3|187
1601985300000|2020-10-06 11:55:00|335.8|334.5|335.5|334|336|334.8|335.3|334|10
1601985600000|2020-10-06 12:00:00|335.8|334.3|336.3|335|336.5|335.3|335.5|334.3|14
1601985900000|2020-10-06 12:05:00|336.5|335.3|336.3|335|336.5|335.3|335.8|334.5|7
1601986200000|2020-10-06 12:10:00|336.5|335.3|336.8|335.5|337.3|336|336.3|334.8|268
1601986500000|2020-10-06 12:15:00|337|335.8|337.8|336.5|338.3|337|336.8|335.5|69
1601986800000|2020-10-06 12:20:00|338|336.8|338.8|337.5|339.3|338|337.8|336.5|151
1601987100000|2020-10-06 12:25:00|339|337.8|338.3|337|339|337.8|338.3|337|77
1601987400000|2020-10-06 12:30:00|338.5|337.3|338.5|337.3|338.5|337.3|338.3|337|92
1601987700000|2020-10-06 12:35:00|338.3|337|338|336.5|338.5|337.3|337.8|336.5|95
1601988000000|2020-10-06 12:40:00|337.8|336.8|338|336.5|338.3|337|337.8|336.5|71
1601988300000|2020-10-06 12:45:00|337.8|336.8|337.8|336.5|338.5|337.3|337.8|336.5|63
1601988600000|2020-10-06 12:50:00|338|336.8|337.8|336.5|338.3|337|337.8|336.5|16
1601988900000|2020-10-06 12:55:00|338|336.8|338.8|337.5|338.8|337.5|338|336.5|23
1601989200000|2020-10-06 13:00:00|339|337.3|339.8|338.5|340|338.8|339|337.3|170
1601989500000|2020-10-06 13:05:00|340|338.8|340.3|338.8|340.3|339|339.5|338.3|44
1601989800000|2020-10-06 13:10:00|340|339|340.8|339.5|341|339.8|340|338.8|155
1601990100000|2020-10-06 13:15:00|341|339.8|342.3|341|342.5|341.3|340.8|339.3|1522
1601990400000|2020-10-06 13:20:00|342.5|341.3|342.5|341.3|343|341.8|342.3|341|171
1601990700000|2020-10-06 13:25:00|342.8|341.5|342|340.8|343.3|341.8|341.8|340.5|184
1601991000000|2020-10-06 13:30:00|341.8|340.5|343|341.8|343|341.8|341.8|340.5|167
1601991300000|2020-10-06 13:35:00|343.3|342|343.3|342|343.5|342.3|343|341.8|128
1601991600000|2020-10-06 13:40:00|343.5|342.3|343.3|342|344|342.8|343|341.8|500
1601991900000|2020-10-06 13:45:00|343.5|341.8|343.5|342.3|343.5|342.3|343|341.8|142
1601992200000|2020-10-06 13:50:00|343.3|342|342.3|341|343.8|342.5|342|340.8|98
1601992500000|2020-10-06 13:55:00|342.5|341.3|342.3|341|343.3|342|342|340.8|213
1601992800000|2020-10-06 14:00:00|342.5|341.3|341.8|340.5|342.8|341.5|341.3|340|216
1601993100000|2020-10-06 14:05:00|342|340.3|342.5|341.3|342.8|341.3|341.8|340.3|1900
1601993400000|2020-10-06 14:10:00|342.8|341.5|342|340.8|343|341.8|342|340.8|213
1601993700000|2020-10-06 14:15:00|342.3|341|344|342.8|344|342.8|342.3|341|226
1601994000000|2020-10-06 14:20:00|344.3|343|343.8|342.5|344.5|343.3|343|341.8|150
1601994300000|2020-10-06 14:25:00|344|342.8|343.8|342.5|344.3|343|343.5|342.3|354
1601994600000|2020-10-06 14:30:00|344|342.8|344.3|343|344.8|343.5|344|342.8|493
1601994900000|2020-10-06 14:35:00|344.5|343.3|344|342.8|344.5|343.3|343.8|342.5|190
1601995200000|2020-10-06 14:40:00|344.3|342.5|343|341.8|344.3|343|342.5|341|99
1601995500000|2020-10-06 14:45:00|342.8|341.5|343.3|342|344|342.8|342.8|341.5|240
1601995800000|2020-10-06 14:50:00|343.5|342.3|344.3|343|344.8|343.5|343.5|342.3|292
1601996100000|2020-10-06 14:55:00|344.5|343.3|344.3|343|345|343.5|344|342.8|1265
1601996400000|2020-10-06 15:00:00|344.5|343.3|344|342.8|345|343.8|344|342.8|466
1601996700000|2020-10-06 15:05:00|343.8|342.5|343.5|342.3|344.3|343|342.8|341.5|2148
1601997000000|2020-10-06 15:10:00|343.8|342|342.8|341.5|343.8|342.5|342|340.8|535
1601997300000|2020-10-06 15:15:00|342.5|341.3|343.3|342|343.5|342.3|342.5|341.3|189
1601997600000|2020-10-06 15:20:00|343|341.8|342.5|341.3|343.5|342.3|342.5|341|438
1601997900000|2020-10-06 15:25:00|342.3|341|343|341.8|343|341.8|341.3|340|2165
1601998200000|2020-10-06 15:30:00|343.3|341.5|343.5|342.3|344|342.5|343|341.5|574
1601998500000|2020-10-06 15:35:00|343.8|342.5|344|342.5|344.5|343.3|343.8|342.5|159
1601998800000|2020-10-06 15:40:00|343.8|342.8|343.5|342.3|344.3|343|343.3|342|49
1601999100000|2020-10-06 15:45:00|343.8|342.5|343|341.8|343.8|342.5|343|341.5|91
1601999400000|2020-10-06 15:50:00|342.8|341.5|343|341.5|343.3|341.8|342.5|341.3|24
1601999700000|2020-10-06 15:55:00|342.8|341.8|342.5|341|343.3|342|342.3|341|36
1602000000000|2020-10-06 16:00:00|342.8|341.3|342|340.5|343|341.8|341.8|340.5|85
1602000300000|2020-10-06 16:05:00|341.8|340.3|342|340.8|342.3|341|341.5|340.3|547
1602000600000|2020-10-06 16:10:00|341.8|340.5|341.3|340|342|340.5|341|339.8|52
1602000900000|2020-10-06 16:15:00|341.5|340.3|341|339.8|342|340.5|340.8|339.5|37
1602001200000|2020-10-06 16:20:00|341.3|340|340.8|339.5|341.3|340|340.5|339.3|66
1602001500000|2020-10-06 16:25:00|341|339.8|341|339.5|341.3|340|340.8|339.5|15
1602001800000|2020-10-06 16:30:00|340.8|339.8|341|339.8|341.3|340|340.8|339.3|36
1602002100000|2020-10-06 16:35:00|341.3|340|341.3|339.8|341.8|340.5|341|339.8|127
1602002400000|2020-10-06 16:40:00|341|340|341.3|339.8|341.5|340.3|341|339.8|56
1602002700000|2020-10-06 16:45:00|341.5|340|341.8|340.5|342|340.8|341.3|340|48
1602003000000|2020-10-06 16:50:00|342|340.8|341.8|340.5|342|340.8|341.5|340.3|26
1602003300000|2020-10-06 16:55:00|342|340.8|341.8|340.5|342.3|341|341.8|340.5|148
1602003600000|2020-10-06 17:00:00|342|340.8|341.8|340.5|342|340.8|341.8|340.3|19
1602003900000|2020-10-06 17:05:00|342|340.8|341.8|340.5|342|340.8|341.8|340.5|27
1602004200000|2020-10-06 17:10:00|342|340.8|341.8|340.5|342.3|341|341.8|340.5|5232
1602004500000|2020-10-06 17:15:00|342|340.8|343|341.8|343.3|342|341.8|340.8|485
1602004800000|2020-10-06 17:20:00|342.8|341.5|342.8|341.3|343.3|342|342.5|341.3|343
1602005100000|2020-10-06 17:25:00|343|341.5|343.3|342|343.3|342|342.8|341.3|393
1602005400000|2020-10-06 17:30:00|343.5|342.3|343.5|342.3|343.8|342.3|343.3|342|398
1602005700000|2020-10-06 17:35:00|343.3|342|343.5|342.3|343.5|342.3|343|341.8|43
1602006000000|2020-10-06 17:40:00|343.3|342|343.5|342|343.5|342.3|343.3|342|243
1602006300000|2020-10-06 17:45:00|343.3|342.3|343.3|342|343.5|342.3|343|341.8|75
1602006600000|2020-10-06 17:50:00|343.5|342.3|343.5|342.3|343.8|342.5|343.3|342|192
1602006900000|2020-10-06 17:55:00|343.3|342|343|341.8|343.5|342.3|343|341.8|29
1602007200000|2020-10-06 18:00:00|343.3|342|343.8|342.5|343.8|342.5|343|341.8|104
1602007500000|2020-10-06 18:05:00|344|342.3|344|342.8|344.5|343.3|343.8|342.3|76
1602007800000|2020-10-06 18:10:00|344.3|343|344.5|343|344.5|343.3|344|342.8|453
1602008100000|2020-10-06 18:15:00|344.3|343.3|345|343.5|345|343.8|344.3|343|54
1602008400000|2020-10-06 18:20:00|344.8|343.8|345.5|344.3|346|344.8|344.8|343.5|222
1602008700000|2020-10-06 18:25:00|345.8|344|345.3|344|346|344.8|345|343.8|151
1602009000000|2020-10-06 18:30:00|345.5|344.3|345|343.5|345.5|344.3|344.5|343.3|334
1602009300000|2020-10-06 18:35:00|344.8|343.8|345|343.8|345|343.8|344.8|343.5|10
1602009600000|2020-10-06 18:40:00|345.3|343.5|345.3|344|345.5|344|345|343.5|39
1602009900000|2020-10-06 18:45:00|345|343.8|345.3|343.8|346.3|344.8|345|343.8|4
1602010200000|2020-10-06 18:50:00|345|344|342|340.8|345|344|341.8|340.5|67
1602010500000|2020-10-06 18:55:00|342.3|341|342|340.8|342.5|341.3|341.3|340|32
1602010800000|2020-10-06 19:00:00|341.8|340.5|341.5|340.3|342|340.8|341.3|340|104
1602011100000|2020-10-06 19:05:00|341.3|340|341|339.8|341.8|340.5|340.3|339|90
1602011400000|2020-10-06 19:10:00|340.8|339.5|341.3|340|341.5|340.3|340.8|339.5|8
1602011700000|2020-10-06 19:15:00|341.5|339.8|341.5|340|342|340.8|341.3|339.8|41
1602012000000|2020-10-06 19:20:00|341.3|340.3|341|339.8|341.5|340.3|341|339.5|1
1602012300000|2020-10-06 19:25:00|341.3|339.5|341.8|340.5|341.8|340.5|341|339.5|4
1602012600000|2020-10-06 19:30:00|341.5|340.3|342.5|341.3|342.5|341.3|341.3|340|0
1602012900000|2020-10-06 19:35:00|342.3|341|342|340.8|342.3|341|342|340.5|0
1602013200000|2020-10-06 19:40:00|341.8|340.5|341.8|340.5|342|340.8|341.5|340.3|6
1602013500000|2020-10-06 19:45:00|341.5|340.3|341|339.5|341.5|340.5|340.8|339.5|0
1602013800000|2020-10-06 19:50:00|340.8|339.3|340.5|339|341|339.5|340|338.8|11
1602014100000|2020-10-06 19:55:00|340.3|339.3|341|339.8|341|339.8|340.3|339|7
1602014400000|2020-10-06 20:00:00|340.8|339.5|341.3|340|341.3|340|340.8|339.5|5
1602014700000|2020-10-06 20:05:00|341|339.8|341.3|340|341.5|340.3|341|339.8|1
1602015000000|2020-10-06 20:10:00|341.5|340.3|341.5|340.3|341.8|340.3|341.3|340|3
1602015300000|2020-10-06 20:15:00|341.8|340.5|341.5|340.3|341.8|340.5|341.5|340.3|33
1602015600000|2020-10-06 20:20:00|341.3|340|341.5|340.3|341.5|340.3|341.3|340|7
1602015900000|2020-10-06 20:25:00|341.8|340|341.8|340.3|341.8|340.3|341.5|340|6
1602016200000|2020-10-06 20:30:00|342|340|340|338.5|342|340|339.8|338.5|14
1602016500000|2020-10-06 20:35:00|339.8|338.3|339.8|338.3|340|338.5|339.5|338.3|13
1602016800000|2020-10-06 20:40:00|340|338.5|340|338.8|340|338.8|339.8|338.3|2
1602017100000|2020-10-06 20:45:00|340.3|338.5|340.3|339|340.3|339|340|338.5|24
1602017400000|2020-10-06 20:50:00|340|338.8|340|338.8|340|339|339.8|338.5|7
1602017700000|2020-10-06 20:55:00|340.3|339|339.8|338|340.5|339.3|339.5|338|39
1602018000000|2020-10-06 21:00:00|339.5||339.8||339.8||339.5||0
1602018900000|2020-10-06 21:15:00|339.5||339.5||339.5||339.5||0
1602019500000|2020-10-06 21:25:00|339.3||339.5||339.5||339.3||3
1602020700000|2020-10-06 21:45:00|339.8|338.5|340|338.8|340|338.8|339.8|338.5|4
1602021000000|2020-10-06 21:50:00||338||338||338||338|6
1602021300000|2020-10-06 21:55:00|||||||||5
1602032400000|2020-10-07 01:00:00|339.8|338.3|339.8|338.3|339.8|338.5|339.5|338|0
1602032700000|2020-10-07 01:05:00|340|338.5|339.8|338.3|340|338.8|339.8|338.3|0
1602033000000|2020-10-07 01:10:00||338.5||338.3||338.5||338.3|0
1602033300000|2020-10-07 01:15:00|340|338.5|340|338.8|340|338.8|340|338.3|0
1602033600000|2020-10-07 01:20:00|339.8|338.5|339.8|338.5|339.8|338.8|339.8|338.3|0
1602033900000|2020-10-07 01:25:00|340|338.3|339.5|338.3|340|338.5|339.5|338.3|0
1602034200000|2020-10-07 01:30:00|339.8|338|339.3|337.8|339.8|338.3|339|337.8|0
1602034500000|2020-10-07 01:35:00|339|338|339.5|338|339.5|338|339|337.8|0
1602034800000|2020-10-07 01:40:00|339.3|338.3|339.5|338|339.5|338.3|339.3|338|0
1602035100000|2020-10-07 01:45:00|339.8|338.3|340|338.8|340|338.8|339.5|338|10
1602035400000|2020-10-07 01:50:00|340.3|339|340|338.5|340.3|339|340|338.5|5
1602035700000|2020-10-07 01:55:00|340.3|338.8|340.3|339|340.5|339|340|338.8|0
1602036000000|2020-10-07 02:00:00|340|338.8|340|338.5|340.3|339|339.8|338.5|0
1602036300000|2020-10-07 02:05:00|339.8|338.8|340|338.8|340|338.8|339.8|338.5|0
1602036600000|2020-10-07 02:10:00|339.8|338.5|339.8|338.5|340|338.8|339.5|338.3|9
1602036900000|2020-10-07 02:15:00|340|338.8|340|338.8|340.3|339|339.8|338.5|60
1602037200000|2020-10-07 02:20:00|339.8|338.5|339.5|338.3|339.8|338.8|339.5|338.3|18
1602037500000|2020-10-07 02:25:00|339.3|338|339.3|338|339.5|338.3|339.3|337.8|10
1602037800000|2020-10-07 02:30:00|339|337.8|339|337.8|339.3|338|339|337.8|0
1602038100000|2020-10-07 02:35:00|339.3|338|339.5|338.3|339.8|338.3|339|337.8|0
1602038400000|2020-10-07 02:40:00|339.8|338|339.3|338|339.8|338|339.3|338|0
1602038700000|2020-10-07 02:45:00|339.5|338.3|339.8|338.5|339.8|338.5|339.3|338|3
1602039000000|2020-10-07 02:50:00|340||339.8||340||339.8||0
1602039300000|2020-10-07 02:55:00|339.5|338.3|339.5|338.3|339.5|338.3|339.5|338.3|0
1602039600000|2020-10-07 03:00:00|339.8|338.5|339.8|338.3|339.8|338.5|339.5|338.3|0
1602039900000|2020-10-07 03:05:00|339.5||339.5||339.5||339.5||0
1602040200000|2020-10-07 03:10:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|0
1602040500000|2020-10-07 03:15:00|339.5|338.3|339.8|338.5|339.8|338.5|339.5|338.3|0
1602040800000|2020-10-07 03:20:00|339.5|338.3|339.5|338.3|339.5|338.5|339.3|338|0
1602041100000|2020-10-07 03:25:00|339.8|338.5|339.8|338.5|339.8|338.5|339.5|338.3|0
1602041400000|2020-10-07 03:30:00|339.5|338.3|339.5|338.3|339.8|338.5|339.5|338.3|2
1602041700000|2020-10-07 03:35:00|339.8|338.5|339.8|338.3|339.8|338.5|339.5|338.3|0
1602042000000|2020-10-07 03:40:00|339.5|338.5|339.8|338.5|339.8|338.5|339.5|338.5|0
1602042300000|2020-10-07 03:45:00|340||340||340||339.8||0
1602042600000|2020-10-07 03:50:00|339.8||339.8||339.8||339.8||0
1602042900000|2020-10-07 03:55:00|340||339.8||340||339.8||0
1602043500000|2020-10-07 04:05:00||338.3||338.5||338.5||338.3|219
1602044100000|2020-10-07 04:15:00|340|338.8|340.3|339|340.3|339|340|338.5|0
1602044400000|2020-10-07 04:20:00|340|338.8|340|338.5|340.3|338.8|340|338.5|6
1602044700000|2020-10-07 04:25:00|339.8||339.8||340||339.8||0
1602045000000|2020-10-07 04:30:00|340|338.8|340|338.8|340|338.8|339.8|338.5|1
1602045300000|2020-10-07 04:35:00|340.3|339|340|338.8|340.3|339|340|338.8|0
1602045600000|2020-10-07 04:40:00|340.3|339|340.3|339|340.3|339|340.3|338.8|0
1602045900000|2020-10-07 04:45:00||338.8||339||339||338.8|0
1602046500000|2020-10-07 04:55:00|340|338.8|340|338.8|340.3|339|340|338.8|4
1602046800000|2020-10-07 05:00:00|340.3|339|340|338.5|340.3|339|339.8|338.5|1
1602047100000|2020-10-07 05:05:00|340.3|338.8|340.3|338.8|340.3|339|340|338.8|1
1602047400000|2020-10-07 05:10:00|340|339|340.3|339|340.3|339|340|338.8|0
1602048000000|2020-10-07 05:20:00|340|338.8|340.3|339|340.3|339|340|338.8|4
1602048300000|2020-10-07 05:25:00|340|338.8|340.3|338.8|340.3|339|340|338.8|3
1602048600000|2020-10-07 05:30:00|340|339|340|338.8|340|339|340|338.8|5
1602048900000|2020-10-07 05:35:00|340.3|339|340.5|339.3|340.5|339.3|340|338.8|6
1602049200000|2020-10-07 05:40:00|340.8|339.5|341.3|340|341.5|340|340.8|339.5|25
1602049500000|2020-10-07 05:45:00|340.8|339.5|341.3|339.8|341.3|340|340.8|339.5|4
1602049800000|2020-10-07 05:50:00|341|339.5|340.8|339.5|341.3|339.5|340.8|339.5|11
1602050100000|2020-10-07 05:55:00|341|339.8|340.8|339.3|341|339.8|340.5|339.3|0
1602050400000|2020-10-07 06:00:00|340.5|339.5|340.5|339.3|340.8|339.5|340|338.8|3
1602050700000|2020-10-07 06:05:00|340.8|339|340.5|339|340.8|339.5|340.3|339|24
1602051000000|2020-10-07 06:10:00|340.3|339.3|340.8|339.5|340.8|339.5|340.3|339|262
1602051300000|2020-10-07 06:15:00|340.5|339.3|341|339.5|341|339.8|340.5|339|8
1602051600000|2020-10-07 06:20:00|340.8|339.8|341.3|340|341.3|340|340.8|339.5|39
1602051900000|2020-10-07 06:25:00|341|339.8|341.3|340|341.3|340|341|339.8|2
1602052200000|2020-10-07 06:30:00|341|339.8|341.5|340.3|341.5|340.3|341|339.8|2
1602052500000|2020-10-07 06:35:00|341.8|340.5|342.5|341.3|342.5|341.3|341.5|340.3|72
1602052800000|2020-10-07 06:40:00|342.3|341|342.5|341|342.5|341.3|342.3|341|23
1602053100000|2020-10-07 06:45:00|342.3|341.3|342.3|341|342.5|341.3|342.3|341|4
1602053400000|2020-10-07 06:50:00|342|340.8|342.3|341|342.3|341|342|340.8|22
1602053700000|2020-10-07 06:55:00|342|340.8|342.3|341|342.3|341|341.8|340.5|6
1602054000000|2020-10-07 07:00:00|342.5|341.3|342.3|341|342.8|341.5|341.8|340.5|294
1602054300000|2020-10-07 07:05:00|342|340.8|342.8|341.5|342.8|341.5|342|340.8|71
1602054600000|2020-10-07 07:10:00|342.5|341.3|342.8|341.5|342.8|341.5|342.5|341.3|133
1602054900000|2020-10-07 07:15:00|342.5|341.3|342.3|341|342.8|341.5|342.3|341|221
1602055200000|2020-10-07 07:20:00|342.5|341.3|342.5|341.3|342.8|341.5|342.3|341|116
1602055500000|2020-10-07 07:25:00|342.3|341|342|340.8|342.3|341.3|341.8|340.5|10
1602055800000|2020-10-07 07:30:00|341.8|340.5|342.3|341|342.8|341.3|341.8|340.5|65
1602056100000|2020-10-07 07:35:00|342|340.8|341.5|340.3|342.5|341.3|341.5|340.3|131
1602056400000|2020-10-07 07:40:00|341.8|340.5|340.8|339.5|341.8|340.5|340.8|339.5|189
1602056700000|2020-10-07 07:45:00|341|339.8|341|339.8|341|339.8|340.5|339.3|152
1602057000000|2020-10-07 07:50:00|341.3|340|341.8|340.5|342|340.8|341|339.8|101
1602057300000|2020-10-07 07:55:00|342|340.8|341.3|340|342|340.8|341.3|340|81
1602057600000|2020-10-07 08:00:00|341.5|340.3|341.5|340.3|342|340.8|341.5|340.3|63
1602057900000|2020-10-07 08:05:00|341.3|340|340.8|339.5|342|340.5|340.8|339.5|58
1602058200000|2020-10-07 08:10:00|340.5|339.3|340.5|339.3|340.8|339.5|340.5|339.3|215
1602058500000|2020-10-07 08:15:00|340.8|339.5|340.3|339|340.8|339.5|340.3|339|114
1602058800000|2020-10-07 08:20:00|340.5|339.3|340.5|339.3|340.5|339.3|340|338.8|85
1602059100000|2020-10-07 08:25:00|340.3|339|339.8|338.5|340.8|339.5|339.5|338.3|56
1602059400000|2020-10-07 08:30:00|340|338.8|340.5|339.3|340.8|339.5|339.5|338.3|2754
1602059700000|2020-10-07 08:35:00|340.3|339|340.8|339.3|340.8|339.3|340.3|338.8|120
1602060000000|2020-10-07 08:40:00|340.5|339|340.8|339.3|340.8|339.5|340.3|339|49
1602060300000|2020-10-07 08:45:00|340.5|339|340.8|339.3|341|339.8|340.5|339|188
1602060600000|2020-10-07 08:50:00|340.5|339.5|340.8|339.5|341.3|340|340.5|339.3|81
1602060900000|2020-10-07 08:55:00|340.5|339.3|340|338.8|340.5|339.5|340|338.8|74
1602061200000|2020-10-07 09:00:00|340.3|339|339.8|338.3|340.3|339|339.5|338.3|134
1602061500000|2020-10-07 09:05:00|339.5|338.5|339.3|338|339.8|338.5|338.8|337.5|147
1602061800000|2020-10-07 09:10:00|339|337.8|338.5|337.3|339|337.8|338.5|337.3|55
1602062100000|2020-10-07 09:15:00|338.8|337|337.5|336.3|338.8|337.3|337.5|336.3|209
1602062400000|2020-10-07 09:20:00|337.8|336.5|337.8|336.5|338|336.8|337.5|336.3|19
1602062700000|2020-10-07 09:25:00|337.5|336.3|337.5|336.3|337.8|336.5|337.3|336|103
1602063000000|2020-10-07 09:30:00|337.3|336|337.8|336.3|337.8|336.5|337.3|336|61
1602063300000|2020-10-07 09:35:00|337.5|336.5|338.3|337|338.5|337.3|337.5|336.3|177
1602063600000|2020-10-07 09:40:00|338|336.8|338.3|336.8|338.5|337|338|336.8|162
1602063900000|2020-10-07 09:45:00|338|337|338.3|337|338.3|337|338|336.8|512
1602064200000|2020-10-07 09:50:00|338.5|337.3|338.5|337.3|338.8|337.3|338.3|337.3|58
1602064500000|2020-10-07 09:55:00|338.8|337.5|338.5|337.3|338.8|337.5|338.5|337|148
1602064800000|2020-10-07 10:00:00|338.3|337|338|336.8|338.5|337.3|338|336.8|56
1602065100000|2020-10-07 10:05:00|338.3|337|338.3|337|338.3|337|338|336.8|25
1602065400000|2020-10-07 10:10:00|338|336.8|338.3|337|338.5|337.3|337.8|336.5|11
1602065700000|2020-10-07 10:15:00|338|336.8|338.3|337|338.3|337|338|336.8|75
1602066000000|2020-10-07 10:20:00|338|336.8|338|336.5|338.3|337|337.8|336.5|71
1602066300000|2020-10-07 10:25:00|337.8|336.8|337.3|336|337.8|336.8|337.3|336|92
1602066600000|2020-10-07 10:30:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336.3|13
1602066900000|2020-10-07 10:35:00|337.3|336|337|335.5|337.8|336.3|337|335.5|59
1602067200000|2020-10-07 10:40:00|336.8|335.8|336|334.5|337|335.8|336|334.5|71
1602067500000|2020-10-07 10:45:00|336.3|334.8|335.3|334|336.3|334.8|335|333.8|111
1602067800000|2020-10-07 10:50:00|335|333.8|336.3|334.8|336.3|335|335|333.8|17
1602068100000|2020-10-07 10:55:00|336|335|336.3|335|336.3|335|336|334.8|24
1602068400000|2020-10-07 11:00:00|336|334.8|335.8|334.5|336.3|334.8|335.5|334.3|68
1602068700000|2020-10-07 11:05:00|336|334.8|335.3|334|336|334.8|334.8|333.5|138
1602069000000|2020-10-07 11:10:00|335.5|333.8|335.3|333.8|335.5|334|334.8|333.5|71
1602069300000|2020-10-07 11:15:00|335|334|334.8|333.5|335.5|334|334.5|333.3|58
1602069600000|2020-10-07 11:20:00|334.5|333.3|334.8|333.5|334.8|333.5|334.5|333|24
1602069900000|2020-10-07 11:25:00|334.5|333.3|334.8|333.5|335.3|333.8|334.5|333.3|103
1602070200000|2020-10-07 11:30:00|335|333.8|335|333.8|335.3|334|334.8|333.5|169
1602070500000|2020-10-07 11:35:00|334.8|333.5|335.3|333.8|335.3|334|334.5|333.3|52
1602070800000|2020-10-07 11:40:00|335.5|334|335.5|334|335.8|334.5|335.3|333.8|145
1602071100000|2020-10-07 11:45:00|335.3|334.3|335.3|334|335.5|334.3|335.3|334|5
1602071400000|2020-10-07 11:50:00|335.5|334.3|335.5|334.3|335.5|334.3|335.3|334|37
1602071700000|2020-10-07 11:55:00|335.8|334|336|334.8|336.3|335|335.5|334|77
1602072000000|2020-10-07 12:00:00|335.8|334.5|336|334.8|336|334.8|335|333.8|20
1602072300000|2020-10-07 12:05:00|336.3|334.5|336|334.5|336.3|335|335.8|334.5|119
1602072600000|2020-10-07 12:10:00|335.8|334.8|336|334.8|336.3|334.8|335.8|334.5|200
1602072900000|2020-10-07 12:15:00|335.8|334.5|336.5|335|336.5|335.3|335.8|334.5|415
1602073200000|2020-10-07 12:20:00|336.3|335.3|337.3|336|337.5|336.3|336.3|335|183
1602073500000|2020-10-07 12:25:00|337.5|336.3|337|335.8|337.8|336.5|337|335.8|74
1602073800000|2020-10-07 12:30:00|337.3|336|338|336.8|338|336.8|337|335.8|126
1602074100000|2020-10-07 12:35:00|338.3|337|338.8|337.5|338.8|337.5|338.3|337|50
1602074400000|2020-10-07 12:40:00|339|337.8|338.8|337.5|339|337.8|338.5|337|144
1602074700000|2020-10-07 12:45:00|339|337.8|338.8|337.5|339.3|338|338.5|337.3|162
1602075000000|2020-10-07 12:50:00|339|337.8|338.5|337.3|339|337.8|338.5|337.3|46
1602075300000|2020-10-07 12:55:00|338.8|337.5|338.8|337.5|338.8|337.5|338.3|337|76
1602075600000|2020-10-07 13:00:00|339|337.8|338.5|337|339.3|338|338.3|337|163
1602075900000|2020-10-07 13:05:00|338.3|337.3|337.8|336.5|338.8|337.3|337|335.8|158
1602076200000|2020-10-07 13:10:00|337.5|336.3|337.3|336|337.8|336.3|336.8|335.5|154
1602076500000|2020-10-07 13:15:00|337|335.8|337|335.8|337|335.8|336.5|335.3|51
1602076800000|2020-10-07 13:20:00|336.8|335.5|337.3|336|337.3|336|336.5|335.3|95
1602077100000|2020-10-07 13:25:00|337|335.8|336.8|335.5|337.5|336.3|336.8|335.3|21
1602077400000|2020-10-07 13:30:00|337|335.3|338|336.8|338.3|337|336.5|335.3|35
1602077700000|2020-10-07 13:35:00|338.3|337|337.5|336|338.3|337|337.3|336|35
1602078000000|2020-10-07 13:40:00|337.3|336.3|337.5|336.3|337.8|336.5|336.8|335.5|2004
1602078300000|2020-10-07 13:45:00|337.3|336|337|335.8|337.5|336.3|336.8|335.5|66
1602078600000|2020-10-07 13:50:00|336.8|335.5|336|334.8|337|335.8|335.8|334.5|588
1602078900000|2020-10-07 13:55:00|335.8|334.5|335.3|334|336|334.5|335.3|334|938
1602079200000|2020-10-07 14:00:00|335.5|334.3|334.5|333|335.5|334.3|334.3|333|584
1602079500000|2020-10-07 14:05:00|334.8|333.3|334.3|333|335|333.8|333.8|332.3|80
1602079800000|2020-10-07 14:10:00|334.5|333.3|334.3|333|334.5|333.3|333.8|332.5|541
1602080100000|2020-10-07 14:15:00|334|332.8|335|333.8|335|333.8|334|332.8|19
1602080400000|2020-10-07 14:20:00|334.8|333.5|335|333.8|335.5|334.3|334.8|333.5|2407
1602080700000|2020-10-07 14:25:00|334.8|333.5|335.5|334.3|335.8|334.5|334.8|333.5|168
1602081000000|2020-10-07 14:30:00|335.8|334|334.5|333.3|336|334.8|334.3|333|222
1602081300000|2020-10-07 14:35:00|334.3|333|333.3|332|334.5|333.3|333|331.8|1097
1602081600000|2020-10-07 14:40:00|333.5|332.3|334.8|333.5|334.8|333.5|333.3|332|263
1602081900000|2020-10-07 14:45:00|334.5|333.3|335.3|334|335.5|334|334.5|333.3|143
1602082200000|2020-10-07 14:50:00|335|333.8|333|331.8|335.3|334|332.8|331.5|442
1602082500000|2020-10-07 14:55:00|333.3|332|332.8|331.5|333.3|332|332.3|331|149
1602082800000|2020-10-07 15:00:00|332.5|331.3|333.8|332.5|334|332.5|332|330.8|378
1602083100000|2020-10-07 15:05:00|333.5|332.3|334.5|333|334.8|333.5|333.5|332|155
1602083400000|2020-10-07 15:10:00|334.3|333.3|334.5|333.3|335.5|334|334|332.8|110
1602083700000|2020-10-07 15:15:00|334.3|333|334.3|332.8|334.5|333.3|333.8|332.3|107
1602084000000|2020-10-07 15:20:00|334|332.5|332.8|331.5|334|332.5|332.8|331.5|274
1602084300000|2020-10-07 15:25:00|332.5|331.3|333|331.8|333.8|332.5|332.5|331|1417
1602084600000|2020-10-07 15:30:00|333.3|332|334.3|333|334.3|333|333|331.8|528
1602084900000|2020-10-07 15:35:00|334|332.8|334.5|333.3|334.8|333.5|333.8|332.5|113
1602085200000|2020-10-07 15:40:00|334.8|333|334.5|333.3|335|333.8|334.3|333|36
1602085500000|2020-10-07 15:45:00|334.8|333.5|334.3|332.8|334.8|333.5|334|332.5|168
1602085800000|2020-10-07 15:50:00|334|333|334.8|333.3|334.8|333.5|333.5|332|120
1602086100000|2020-10-07 15:55:00|334.5|333|334|332.8|334.8|333.3|334|332.5|638
1602086400000|2020-10-07 16:00:00|334.3|333|333.5|332.3|334.3|333|333.5|332.3|19
1602086700000|2020-10-07 16:05:00|333.8|332|334.3|333|334.5|333.3|333.5|332|66
1602087000000|2020-10-07 16:10:00|334|332.8|334.3|333|334.3|333|333.8|332.5|45
1602087300000|2020-10-07 16:15:00|334|332.8|333.8|332.3|334.5|333.3|333.5|332.3|26
1602087600000|2020-10-07 16:20:00|333.5|332.5|333.5|332|333.8|332.5|333|331.5|48
1602087900000|2020-10-07 16:25:00|333.3|332.3|333.3|331.8|333.8|332.5|332.5|331.3|33
1602088200000|2020-10-07 16:30:00|333|332|333|331.8|333.3|332|332.5|331.3|9
1602088500000|2020-10-07 16:35:00|332.8|331.5|332.3|331|333|331.8|332|330.8|25
1602088800000|2020-10-07 16:40:00|332.5|331.3|333|331.8|333.3|331.8|332.3|331|4
1602089100000|2020-10-07 16:45:00|332.8|331.5|332.5|331.3|333|331.8|332.3|331|105
1602089400000|2020-10-07 16:50:00|332.3|331|333.3|332|333.3|332|332.3|331|21
1602089700000|2020-10-07 16:55:00|333.5|331.8|334|332.8|334|332.8|333|331.5|14
1602090000000|2020-10-07 17:00:00|334.3|333|334.5|333.3|334.5|333.3|334|332.8|133
1602090300000|2020-10-07 17:05:00|334.3|333|334.3|333|334.5|333.3|334.3|333|15
1602090600000|2020-10-07 17:10:00|334.5|333.3|334|332.8|334.5|333.3|334|332.5|52
1602090900000|2020-10-07 17:15:00|333.8|332.5|334.3|333|334.3|333|333.8|332.5|36
1602091200000|2020-10-07 17:20:00|334|332.8|334.5|333.3|334.8|333.5|334|332.5|15
1602091500000|2020-10-07 17:25:00|334.8|333|334.3|332.8|334.8|333.3|334.3|332.8|616
1602091800000|2020-10-07 17:30:00|334|333|335|333.8|335|333.8|333.8|332.5|64
1602092100000|2020-10-07 17:35:00|335.3|333.5|335|333.5|335.5|334.3|334.5|333.3|189
1602092400000|2020-10-07 17:40:00|334.8|333.8|334.5|333.3|335.3|333.8|334.5|333.3|37
1602092700000|2020-10-07 17:45:00|334.3|333|335.3|333.8|335.3|333.8|334|332.8|45
1602093000000|2020-10-07 17:50:00|335|334|335|333.8|335.8|334.5|335|333.8|143
1602093300000|2020-10-07 17:55:00|335.3|333.5|334.5|333.3|335.3|334|334.3|333|45
1602093600000|2020-10-07 18:00:00|334.8|333.5|335|333.5|335|333.8|334.5|333.3|8
1602093900000|2020-10-07 18:05:00|334.8|333.8|335.3|334|335.5|334.3|334.8|333.8|37
1602094200000|2020-10-07 18:10:00|335|333.8|334.8|333.5|335.3|334|334.5|333.3|6
1602094500000|2020-10-07 18:15:00|334.5|333.3|335.3|334|335.3|334|334.5|333.3|2
1602094800000|2020-10-07 18:20:00|335|333.8|335.8|334.5|336|334.8|335|333.8|8
1602095100000|2020-10-07 18:25:00|336|334.8|336.8|335.3|336.8|335.5|335.8|334.5|118
1602095400000|2020-10-07 18:30:00|336.5|335.5|337.3|336|337.5|336|336.5|335.3|16
1602095700000|2020-10-07 18:35:00|337|335.8|337|335.8|337.5|336|337|335.8|7
1602096000000|2020-10-07 18:40:00|336.8|335.5|336.5|335.3|336.8|335.8|336.5|335.3|0
1602096300000|2020-10-07 18:45:00|336.8|335.5|336.8|335.5|336.8|335.5|336.5|335.3|14
1602096600000|2020-10-07 18:50:00|337|335.8|337|335.5|337|335.8|336.8|335.5|0
1602096900000|2020-10-07 18:55:00|336.8|335.8|336.8|335.5|337|335.8|336.8|335.5|1
1602097200000|2020-10-07 19:00:00|336.5|335.3|337|335.5|337|335.8|336.5|335|0
1602097500000|2020-10-07 19:05:00|336.8|335.8|337.5|336.3|337.5|336.3|336.8|335.5|3
1602097800000|2020-10-07 19:10:00|337.8|336|337.5|336.3|337.8|336.5|337.5|336|5
1602098100000|2020-10-07 19:15:00|337.8|336.5|338|336.8|338.3|337|337.5|336.3|17
1602098400000|2020-10-07 19:20:00|338.3|337|338|336.8|338.3|337|338|336.8|0
1602098700000|2020-10-07 19:25:00|338.3|336.5|337.8|336.5|338.3|336.8|337.8|336.5|0
1602099000000|2020-10-07 19:30:00|338|336.3|337.8|336.3|338|336.5|337.5|336.3|1
1602099300000|2020-10-07 19:35:00|338|336.5|338|336.8|338|336.8|337.8|336.3|0
1602099600000|2020-10-07 19:40:00|337.8|336.5|337.8|336.3|338|336.8|337.5|336.3|0
1602099900000|2020-10-07 19:45:00|337.5|336.5|337.3|336|337.8|336.5|337.3|336|0
1602100200000|2020-10-07 19:50:00|337.5|336.3|337.8|336.5|337.8|336.5|337.5|336|1
1602100500000|2020-10-07 19:55:00|337.5|336.3|337.8|336.3|337.8|336.5|337.5|336.3|3
1602100800000|2020-10-07 20:00:00|337.5|336|337.5|336.3|337.8|336.5|337.5|336|6
1602101100000|2020-10-07 20:05:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|2
1602101400000|2020-10-07 20:10:00||336||336.3||336.3||336|1
1602101700000|2020-10-07 20:15:00|||||||||33
1602102000000|2020-10-07 20:20:00|337.8||337.5||337.8||337.5||19
1602102300000|2020-10-07 20:25:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|6
1602102600000|2020-10-07 20:30:00|337.3|336|337.8|336.5|337.8|336.5|337.3|336|112
1602102900000|2020-10-07 20:35:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336.3|4
1602103200000|2020-10-07 20:40:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|9
1602103500000|2020-10-07 20:45:00|338|336.3|338.5|337.3|338.8|337.3|337.8|336.3|825
1602103800000|2020-10-07 20:50:00|338.8||338.5||338.8||338.5||6
1602104100000|2020-10-07 20:55:00|338.3|337|338.3|336.8|338.5|337.3|338|336.8|5
1602104400000|2020-10-07 21:00:00|338.5|336.5|338.8|337|339|337|338.5|336.5|0
1602104700000|2020-10-07 21:05:00|339|337.3|338.5|337.3|339|337.3|338.5|337.3|0
1602105000000|2020-10-07 21:10:00|339|337.5|339|337.3|339|337.5|339|337.3|0
1602105300000|2020-10-07 21:15:00|338.5|337|337.3|335.8|338.5|337|337.3|335.8|2
1602105600000|2020-10-07 21:20:00|338.5||338.3||338.5||338.3||0
1602105900000|2020-10-07 21:25:00|338.5||338.5||338.5||338.5||0
1602106200000|2020-10-07 21:30:00|338.3||338.3||338.3||338.3||0
1602107100000|2020-10-07 21:45:00|338.5||338.5||338.5||338.5||0
1602107700000|2020-10-07 21:55:00||336||336||336||336|0
1602118800000|2020-10-08 01:00:00|337.5|336.3|337|335.8|337.5|336.3|337|335.5|0
1602119100000|2020-10-08 01:05:00|337.3|336|337|335.8|337.3|336|337|335.8|0
1602119400000|2020-10-08 01:10:00|336.8|335.5|337|335.5|337|335.8|336.8|335.5|0
1602119700000|2020-10-08 01:15:00|336.8|335.8|336.8|335.5|336.8|335.8|336.5|335.3|0
1602120000000|2020-10-08 01:20:00|337|335.3|337|335.5|337.3|335.8|336.8|335.3|0
1602120300000|2020-10-08 01:25:00|336.8|335.3|336.5|335.3|336.8|335.3|336.3|335|0
1602120600000|2020-10-08 01:30:00|336.3|335|336.5|335.3|336.5|335.3|336|334.8|157
1602120900000|2020-10-08 01:35:00|336.8|335.5|337.3|336|337.3|336|336.5|335.5|1
1602121200000|2020-10-08 01:40:00|337|335.8|337|335.8|337.3|336|337|335.8|0
1602121500000|2020-10-08 01:45:00|337.3|336|337.5|336|337.5|336|337|335.8|20
1602121800000|2020-10-08 01:50:00|337.3|336.3|337.8|336.3|337.8|336.5|337.3|336|0
1602122100000|2020-10-08 01:55:00|337.5|336.5|338.3|337|338.5|337.3|337.5|336.5|1
1602122400000|2020-10-08 02:00:00|338.5|337.3|338.3|337|338.5|337.3|338|336.5|0
1602122700000|2020-10-08 02:05:00|338|336.8|338.5|337|338.5|337.3|338|336.8|1
1602123000000|2020-10-08 02:10:00|338.3|337.3|338.5|337.3|338.5|337.3|338.3|336.8|6
1602123300000|2020-10-08 02:15:00|338.3|337|338|336.8|338.3|337|338|336.8|1
1602123600000|2020-10-08 02:20:00|338.3|336.5|338|336.8|338.3|336.8|337.8|336.5|0
1602123900000|2020-10-08 02:25:00|338.3|336.5|337.8|336.5|338.3|336.5|337.5|336.3|2
1602124200000|2020-10-08 02:30:00|338|336.3|337.8|336.5|338|336.5|337.8|336.3|0
1602124500000|2020-10-08 02:35:00|338|336.8|338|336.5|338|336.8|337.8|336.5|0
1602124800000|2020-10-08 02:40:00|337.8|336.8|338.3|336.8|338.3|337|337.8|336.5|0
1602125100000|2020-10-08 02:45:00|338|337|338.3|336.8|338.3|337|338|336.8|0
1602125400000|2020-10-08 02:50:00|338|336.5|338.5|337|338.5|337|338|336.5|0
1602125700000|2020-10-08 02:55:00|338.3||338.3||338.5||338.3||0
1602126000000|2020-10-08 03:00:00|338.5|337.3|338|336.8|338.5|337.3|338|336.8|3
1602126300000|2020-10-08 03:05:00|338.3|337|338|336.8|338.3|337|338|336.8|0
1602126900000|2020-10-08 03:15:00|337.8|336.5|338|336.5|338|336.8|337.8|336.5|0
1602127200000|2020-10-08 03:20:00||336.8||336.8||336.8||336.8|0
1602127500000|2020-10-08 03:25:00|||||||||11
1602127800000|2020-10-08 03:30:00|337.8|336.5|337.8|336.5|337.8|336.5|337.8|336.5|0
1602128100000|2020-10-08 03:35:00|338|336.3|337.5|336.3|338|336.3|337.5|336.3|23
1602128400000|2020-10-08 03:40:00|337.3|336|337.5|336.3|337.5|336.3|337.3|336|56
1602128700000|2020-10-08 03:45:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|0
1602129000000|2020-10-08 03:50:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336|0
1602129300000|2020-10-08 03:55:00|337.3|336|337.3|336|337.5|336|337|335.8|1
1602129600000|2020-10-08 04:00:00|337.5||337.3||337.5||337.3||0
1602130500000|2020-10-08 04:15:00|337|335.8|337|335.8|337|335.8|336.8|335.5|22
1602131400000|2020-10-08 04:30:00|337.3|336|337.3|336|337.3|336|337|336|0
1602131700000|2020-10-08 04:35:00|337.5||337.3||337.5||337.3||0
1602132600000|2020-10-08 04:50:00|337|335.8|337|335.8|337.3|335.8|336.8|335.5|1
1602132900000|2020-10-08 04:55:00|336.8|335.5|337|335.8|337|335.8|336.8|335.5|0
1602133200000|2020-10-08 05:00:00|337.3|336|337.3|336|337.3|336|337.3|336|2
1602133500000|2020-10-08 05:05:00|337|335.8|337.3|336|337.3|336|337|335.8|3
1602133800000|2020-10-08 05:10:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336.3|0
1602134100000|2020-10-08 05:15:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|331
1602134400000|2020-10-08 05:20:00|338|336.8|337.8|336.5|338|336.8|337.8|336.5|2
1602134700000|2020-10-08 05:25:00|337.5|336.3|337.8|336.5|338|336.5|337.5|336.3|0
1602135000000|2020-10-08 05:30:00|338||338||338||338||0
1602135300000|2020-10-08 05:35:00|338.3|336.8|338|336.8|338.3|336.8|338|336.8|15
1602135600000|2020-10-08 05:40:00|338.3||338||338.3||338||0
1602136200000|2020-10-08 05:50:00|338.3||338||338.3||338||0
1602136500000|2020-10-08 05:55:00|337.8|336.5|337.8|336.5|337.8|336.5|337.5|336.3|203
1602136800000|2020-10-08 06:00:00|338|336.8|337.8|336.5|338|336.8|337.5|336.3|1
1602137100000|2020-10-08 06:05:00|337.5|336.3|337.5|336.3|337.8|336.5|337.5|336.3|1
1602137400000|2020-10-08 06:10:00|337.8|336.5|337.5|336.3|337.8|336.5|337.5|336.3|0
1602137700000|2020-10-08 06:15:00|337.8|336.5|337.3|336|337.8|336.5|337.3|335.8|6
1602138000000|2020-10-08 06:20:00|337.5|336.3|337.5|336.3|337.5|336.3|337.5|336.3|3
1602138300000|2020-10-08 06:25:00|337.3|336|337.5|336|337.5|336.3|337.3|336|0
1602138600000|2020-10-08 06:30:00|337.3|336.3|337.8|336.5|337.8|336.5|337.3|336.3|0
1602138900000|2020-10-08 06:35:00|338|336.3|337.8|336.5|338|336.5|337.5|336.3|3
1602139200000|2020-10-08 06:40:00|338|336.8|338.3|337|338.3|337|338|336.5|37
1602139500000|2020-10-08 06:45:00|338.5|337.3|339|337.8|339|337.8|338.5|337.3|6
1602139800000|2020-10-08 06:50:00|338.8|337.5|338.8|337.5|339|337.8|338.8|337.5|6
1602140100000|2020-10-08 06:55:00|339|337.8|339.5|338.3|339.5|338.3|339|337.5|138
1602140400000|2020-10-08 07:00:00|339.3|338|340|338.8|340.3|339|339.3|338|65
1602140700000|2020-10-08 07:05:00|340.3|339|340.5|339.3|340.5|339.3|340|338.8|90
1602141000000|2020-10-08 07:10:00|340.3|339|339.8|338.5|340.8|339.5|339.8|338.5|1280
1602141300000|2020-10-08 07:15:00|340|338.8|340|338.8|340|338.8|339.5|338.3|672
1602141600000|2020-10-08 07:20:00|340.3|338.5|340.8|339.5|340.8|339.5|340|338.5|29
1602141900000|2020-10-08 07:25:00|341|339.3|340.8|339.3|341|339.5|340.3|339|335
1602142200000|2020-10-08 07:30:00|340.5|339.5|341.3|340|341.3|340|340.5|339.3|186
1602142500000|2020-10-08 07:35:00|341|339.8|341|339.5|341.3|340|340.8|339.5|127
1602142800000|2020-10-08 07:40:00|341.3|339.8|341|339.8|341.3|340|340.8|339.5|248
1602143100000|2020-10-08 07:45:00|341.3|339.5|340.8|339.5|341.5|340.3|340.8|339.5|141
1602143400000|2020-10-08 07:50:00|341|339.3|341.5|340|341.5|340.3|340.8|339.3|119
1602143700000|2020-10-08 07:55:00|341.3|340.3|342|340.5|342|340.8|341.3|340|59
1602144000000|2020-10-08 08:00:00|342.3|340.8|342.3|341|342.5|341|341.8|340.5|142
1602144300000|2020-10-08 08:05:00|342.5|341.3|342.3|341|342.8|341.5|342.3|340.8|314
1602144600000|2020-10-08 08:10:00|342.5|341.3|342.8|341.5|343|341.8|342.3|341.3|31
1602144900000|2020-10-08 08:15:00|342.5|341.3|342|340.8|343|341.8|342|340.5|139
1602145200000|2020-10-08 08:20:00|341.8|340.5|341.5|340.3|342.3|341|341.5|340.3|18
1602145500000|2020-10-08 08:25:00|341.8|340|340|338.8|341.8|340|340|338.8|1004
1602145800000|2020-10-08 08:30:00|340.3|338.5|340.5|339.3|340.8|339.5|340|338.5|350
1602146100000|2020-10-08 08:35:00|340.3|339|340.5|339.3|340.5|339.3|340.3|339|10
1602146400000|2020-10-08 08:40:00|340.3|339|340.5|339|340.5|339.3|340.3|339|21
1602146700000|2020-10-08 08:45:00|340.3|339.3|341.8|340.3|341.8|340.3|340.3|339.3|91
1602147000000|2020-10-08 08:50:00|341.5|340|341.5|340.3|341.8|340.3|341.3|340|275
1602147300000|2020-10-08 08:55:00|341.8|340.5|342|340.8|342.3|341|341.5|340.3|115
1602147600000|2020-10-08 09:00:00|342.3|341|342.3|341|342.5|341.3|342.3|341|10
1602147900000|2020-10-08 09:05:00|342.5|341.3|343|341.8|343.3|342|342.5|341.3|866
1602148200000|2020-10-08 09:10:00|343.3|342|343.5|342.3|343.5|342.3|343.3|342|38
1602148500000|2020-10-08 09:15:00|343.8|342.5|343.5|342.3|343.8|342.5|343.3|342|134
1602148800000|2020-10-08 09:20:00|343.8|342.5|344.3|342.8|344.3|342.8|343.8|342.5|462
1602149100000|2020-10-08 09:25:00|344|343|343.8|342.5|344.5|343|343.5|342.3|105
1602149400000|2020-10-08 09:30:00|344|342.8|343.3|342|344.3|343|343.3|342|132
1602149700000|2020-10-08 09:35:00|343.5|342.3|343|341.8|343.5|342.3|343|341.8|92
1602150000000|2020-10-08 09:40:00|343.3|342|343|341.8|343.3|342|343|341.8|41
1602150300000|2020-10-08 09:45:00|342.8|341.5|342.3|341|343.3|342|342.3|340.8|41
1602150600000|2020-10-08 09:50:00|342.5|341.3|342.3|341|342.8|341.5|342.3|340.8|16
1602150900000|2020-10-08 09:55:00|342.5|341.3|342.5|341.3|342.8|341.5|342.5|341|354
1602151200000|2020-10-08 10:00:00|342.3|341|342.5|341.3|342.8|341.5|342.3|341|73
1602151500000|2020-10-08 10:05:00|342.3|341|342.3|341|342.5|341.3|342.3|340.8|41
1602151800000|2020-10-08 10:10:00|342.5|341.3|342.8|341.3|342.8|341.5|342.3|341|90
1602152100000|2020-10-08 10:15:00|342.5|341.5|342.8|341.3|342.8|341.5|342.5|341.3|7
1602152400000|2020-10-08 10:20:00|342.5|341.5|342.5|341.3|342.8|341.5|342.5|341|14
1602152700000|2020-10-08 10:25:00|342.8|341.5|343|341.8|343|341.8|342.5|341.5|495
1602153000000|2020-10-08 10:30:00|342.8|341.5|343|341.8|343|341.8|342.8|341.5|4
1602153300000|2020-10-08 10:35:00|343.3|342|343|341.8|343.3|342|343|341.8|298
1602153600000|2020-10-08 10:40:00|343.3|342|343|341.8|343.5|342|343|341.5|13
1602153900000|2020-10-08 10:45:00|343.3|342|344|342.8|344|342.8|342.8|341.3|279
1602154200000|2020-10-08 10:50:00|344.3|342.5|344.3|342.8|344.3|343|344|342.5|6
1602154500000|2020-10-08 10:55:00|344|343|343.8|342.5|344.3|343|343.8|342.5|103
1602154800000|2020-10-08 11:00:00|344|342.8|344.3|342.8|344.3|343|343.8|342.5|524
1602155100000|2020-10-08 11:05:00|344|343|344.3|342.8|344.3|343|344|342.8|29
1602155400000|2020-10-08 11:10:00|344.5|343|344.8|343.3|344.8|343.5|344.5|343|43
1602155700000|2020-10-08 11:15:00|345|343.5|344.3|343|345|343.8|344.3|343|28
1602156000000|2020-10-08 11:20:00|344.5|343.3|344.8|343.3|344.8|343.3|344.3|343|14
1602156300000|2020-10-08 11:25:00|345|343.5|345|343.5|345.3|343.8|345|343.5|14
1602156600000|2020-10-08 11:30:00|344.8|343.8|344.5|343.3|344.8|343.8|344.5|343.3|113
1602156900000|2020-10-08 11:35:00|344.8|343|345|343.8|345|343.8|344.3|343|2087
1602157200000|2020-10-08 11:40:00|345.3|344|345.3|343.8|345.3|344|344.8|343.5|785
1602157500000|2020-10-08 11:45:00|345.5|344|344.8|343.5|345.5|344.3|344.5|343.3|112
1602157800000|2020-10-08 11:50:00|345|343.8|344.5|343.3|345|343.8|344.5|343.3|99
1602158100000|2020-10-08 11:55:00|344.3|343|343.5|342|344.5|343.3|343.3|342|422
1602158400000|2020-10-08 12:00:00|343.3|342.3|343.5|342|343.5|342.3|343.3|342|189
1602158700000|2020-10-08 12:05:00|343.3|342.3|343.8|342.3|344|342.8|343.3|342|265
1602159000000|2020-10-08 12:10:00|344|342.5|344.5|343|345|343.5|344|342.3|119
1602159300000|2020-10-08 12:15:00|344.8|343.3|344.5|343.3|345|343.8|344.5|343.3|218
1602159600000|2020-10-08 12:20:00|344.8|343.5|344.8|343.3|344.8|343.5|344.3|343|159
1602159900000|2020-10-08 12:25:00|344.5|343.5|345|343.5|345|343.5|344.5|343.3|38
1602160200000|2020-10-08 12:30:00|344.8|343.8|344.5|343.3|345|343.8|344.5|343|104
1602160500000|2020-10-08 12:35:00|344.8|343.5|344.8|343.5|344.8|343.5|344.3|343|148
1602160800000|2020-10-08 12:40:00|345|343.8|345.3|344|345.5|344.3|344.8|343.5|10
1602161100000|2020-10-08 12:45:00|345.5|343.8|345.8|344.5|345.8|344.5|345.3|343.8|43
1602161400000|2020-10-08 12:50:00|346|344.8|345.8|344.5|346|344.8|345.5|344.3|180
1602161700000|2020-10-08 12:55:00|346|344.8|345.8|344.5|346.5|345|345.8|344.3|90
1602162000000|2020-10-08 13:00:00|345.5|344.3|344.5|343.3|345.8|344.5|344|342.8|77
1602162300000|2020-10-08 13:05:00|344.3|343|345.3|344|345.5|344|344.3|343|16
1602162600000|2020-10-08 13:10:00|345|343.8|345.3|344|345.8|344.5|345|343.8|76
1602162900000|2020-10-08 13:15:00|345.5|344.3|346|344.8|346.8|345.5|345.5|344|167
1602163200000|2020-10-08 13:20:00|346.3|345|346|344.8|346.5|345|346|344.8|523
1602163500000|2020-10-08 13:25:00|346.3|345|346|344.8|346.5|345.3|346|344.8|128
1602163800000|2020-10-08 13:30:00|346.3|345|346.3|344.8|346.5|345.3|346|344.8|37
1602164100000|2020-10-08 13:35:00|346.5|345|347|345.5|347|345.5|346.5|344.8|605
1602164400000|2020-10-08 13:40:00|346.8|345.8|346.8|345.3|347|345.8|346.5|345.3|216
1602164700000|2020-10-08 13:45:00|346.5|345.5|346|344.8|346.8|345.5|346|344.8|1520
1602165000000|2020-10-08 13:50:00|346.3|344.5|346|344.8|346.3|345|345.5|344.3|65
1602165300000|2020-10-08 13:55:00|346.3|345|346.8|345.5|347|345.8|346.3|345|241
1602165600000|2020-10-08 14:00:00|347|345.3|346.3|344.8|347|345.5|345.8|344.5|83
1602165900000|2020-10-08 14:05:00|346|344.5|346.5|345.3|346.5|345.3|345.8|344.5|261
1602166200000|2020-10-08 14:10:00|346.8|345.5|347|345.8|347.3|346|346.8|345.3|58
1602166500000|2020-10-08 14:15:00|347.3|346|347.5|346.3|347.8|346.5|347|345.8|2479
1602166800000|2020-10-08 14:20:00|347.8|346.5|347.8|346.3|348.3|347|347.5|346.3|595
1602167100000|2020-10-08 14:25:00|347.5|346|346|344.5|347.8|346|345.8|344.5|114
1602167400000|2020-10-08 14:30:00|346.3|344.8|347.8|346.5|347.8|346.5|346.3|344.8|464
1602167700000|2020-10-08 14:35:00|348|346.8|346.3|345|348|346.8|346.3|344.8|45
1602168000000|2020-10-08 14:40:00|346.5|345.3|345|343.8|347|345.8|345|343.5|402
1602168300000|2020-10-08 14:45:00|345.3|343.5|345.5|344.3|345.8|344.5|344.8|343.5|96
1602168600000|2020-10-08 14:50:00|345.8|344.5|345|343.5|346|344.8|344.8|343.5|38
1602168900000|2020-10-08 14:55:00|344.8|343.8|343.8|342.5|345|343.8|343.3|342|113
1602169200000|2020-10-08 15:00:00|344|342.3|344|342.8|344.5|343.3|343.5|342.3|121
1602169500000|2020-10-08 15:05:00|344.3|343|344.8|343.5|345|343.5|344|342.8|154
1602169800000|2020-10-08 15:10:00|345|343.8|344.5|343.3|345|343.8|344.3|342.8|139
1602170100000|2020-10-08 15:15:00|344.8|343.5|344.8|343.5|345|343.8|344.5|343|62
1602170400000|2020-10-08 15:20:00|345|343.8|344.5|343.3|345|343.8|344.3|342.8|113
1602170700000|2020-10-08 15:25:00|344.3|343|344.8|343.3|344.8|343.5|343.5|342.3|196
1602171000000|2020-10-08 15:30:00|344.5|343.5|343.8|342.5|345|343.8|343.8|342.5|1540
1602171300000|2020-10-08 15:35:00|344|342.8|345|343.5|345|343.8|343.8|342.5|138
1602171600000|2020-10-08 15:40:00|344.8|343.8|344.3|343|345|343.8|344|342.8|71
1602171900000|2020-10-08 15:45:00|344.5|343.3|344.5|343.3|344.8|343.3|344.3|343|1998
1602172200000|2020-10-08 15:50:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|574
1602172500000|2020-10-08 15:55:00|344.5|343.3|346.3|344.8|347.5|346.3|344.5|343.3|933
1602172800000|2020-10-08 16:00:00|346|345|345.8|344.5|346|345|345|343.8|156
1602173100000|2020-10-08 16:05:00|345.5|344.3|345.8|344.5|346|344.8|345.5|344.3|85
1602173400000|2020-10-08 16:10:00|346|344.8|346.3|345|346.3|345|345.8|344.5|127
1602173700000|2020-10-08 16:15:00|346.5|345.3|346.3|345|346.5|345.3|346|344.8|138
1602174000000|2020-10-08 16:20:00|346|344.8|345.5|344.3|346|345|345.5|344.3|181
1602174300000|2020-10-08 16:25:00|345.8|344.5|345.3|344|345.8|344.5|345|343.8|154
1602174600000|2020-10-08 16:30:00|345.5|344.3|346|344.8|346|344.8|345.3|344.3|20
1602174900000|2020-10-08 16:35:00|346.3|344.5|346|344.5|346.3|344.8|345.5|344.3|15
1602175200000|2020-10-08 16:40:00|346.3|344.8|345.5|344.3|346.3|344.8|345.3|344|1715
1602175500000|2020-10-08 16:45:00|345.3|344|346|344.8|346|344.8|345.3|344|15
1602175800000|2020-10-08 16:50:00|346.3|345|345.8|344.5|346.5|345|345.8|344.5|5
1602176100000|2020-10-08 16:55:00|346|344.8|346.8|345.5|346.8|345.5|346|344.5|11
1602176400000|2020-10-08 17:00:00|347|345.3|347|345.8|347|345.8|347|345.3|20
1602176700000|2020-10-08 17:05:00|346.8|345.5|347|345.8|347.3|346|346.8|345.5|659
1602177000000|2020-10-08 17:10:00|347.3|346|346.8|345.5|347.3|346|346.8|345.5|18
1602177300000|2020-10-08 17:15:00|347|345.8|347|345.8|347.5|346.3|347|345.8|25
1602177600000|2020-10-08 17:20:00|346.8|345.5|346.5|345.3|347|345.5|346.5|345.3|5
1602177900000|2020-10-08 17:25:00|346.8|345.5|346|344.5|347.3|345.8|345.8|344.5|59
1602178200000|2020-10-08 17:30:00|345.8|344.8|346.3|345|346.5|345.3|345.8|344.8|2
1602178500000|2020-10-08 17:35:00|346.5|344.8|346.5|345.3|346.5|345.3|346|344.8|2
1602178800000|2020-10-08 17:40:00|346.8|345.5|346.8|345.5|346.8|345.5|346.5|345.3|1
1602179100000|2020-10-08 17:45:00|347|345.8|347|345.5|347|345.8|346.3|345|4
1602179400000|2020-10-08 17:50:00|346.8|345.8|346.8|345.5|347|345.8|346.5|345.3|3
1602179700000|2020-10-08 17:55:00|347|345.8|346.3|345|347|345.8|346.3|345|21
1602180000000|2020-10-08 18:00:00|346.5|345.3|346.5|345.3|346.8|345.3|346.3|345|24
1602180300000|2020-10-08 18:05:00|346.8|345.5|347|345.8|347.3|345.8|346.5|345.3|2
1602180600000|2020-10-08 18:10:00|347.3|346|347|345.5|347.5|346.3|346.8|345.5|6
1602180900000|2020-10-08 18:15:00|346.8|345.8|347.8|346.3|347.8|346.5|346.8|345.8|18
1602181200000|2020-10-08 18:20:00|347.5|346.5|347.8|346.5|347.8|346.5|347.5|346|3
1602181500000|2020-10-08 18:25:00|347.5|346.3|347.3|346|348|346.8|347|345.8|38
1602181800000|2020-10-08 18:30:00|347.5|346.3|347|345.8|347.5|346.3|347|345.8|56
1602182100000|2020-10-08 18:35:00|347.3|346|347|345.8|347.3|346|347|345.8|4
1602182400000|2020-10-08 18:40:00|347.3|346|347.3|346|347.3|346|347|345.8|0
1602182700000|2020-10-08 18:45:00|347|345.8|347|345.8|347.3|346|347|345.8|5
1602183000000|2020-10-08 18:50:00|347.3|345.5|347|345.8|347.3|345.8|347|345.5|2
1602183300000|2020-10-08 18:55:00|347.3|345.5|347.3|346|347.3|346|347|345.5|2
1602183600000|2020-10-08 19:00:00|347|345.8|347.3|346|347.3|346|347|345.8|3
1602183900000|2020-10-08 19:05:00|347.5|346.3|347.5|346.3|347.5|346.3|347.5|346.3|8
1602184200000|2020-10-08 19:10:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|10
1602184500000|2020-10-08 19:15:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|2
1602184800000|2020-10-08 19:20:00|347.3|346|347.3|345.8|347.5|346.3|347|345.8|21
1602185100000|2020-10-08 19:25:00|347.5|346|347.5|346|347.5|346.3|347.5|346|0
1602185400000|2020-10-08 19:30:00|347.3|346.3|347.3|346|347.5|346.3|347.3|346|1
1602185700000|2020-10-08 19:35:00|347.5|346.3|347.5|346|347.5|346.3|347.3|346|0
1602186000000|2020-10-08 19:40:00|347.3||347.5||347.5||347.3||8
1602186300000|2020-10-08 19:45:00|347.3|346.3|347.5|346.3|347.5|346.3|347.3|346.3|204
1602186600000|2020-10-08 19:50:00|347.3|346|347.5|346|347.5|346.3|347.3|346|1
1602186900000|2020-10-08 19:55:00|347.3|346.3|347.5|346|347.5|346.3|347.3|346|4
1602187200000|2020-10-08 20:00:00|347.3|346.3|347.8|346.3|347.8|346.3|347.3|346|4
1602187500000|2020-10-08 20:05:00|347.5|346.5|347.8|346.3|347.8|346.5|347.5|346.3|2
1602187800000|2020-10-08 20:10:00|347.5||347.8||347.8||347.5||4
1602188100000|2020-10-08 20:15:00|347.5||347.5||347.8||347.5||18
1602188400000|2020-10-08 20:20:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.5|3
1602188700000|2020-10-08 20:25:00||346.3||346.5||346.5||346.3|7
1602189000000|2020-10-08 20:30:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|12
1602189300000|2020-10-08 20:35:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|5
1602189600000|2020-10-08 20:40:00||346.3||346.5||346.5||346.3|15
1602189900000|2020-10-08 20:45:00|348|346.8|348.5|347|348.5|347|348|346.8|126
1602190200000|2020-10-08 20:50:00|348.3|346.8|348.3|346.8|348.5|347|348|346.8|0
1602190500000|2020-10-08 20:55:00|348|346.5|348|346.8|348.5|347|348|346.5|20
1602190800000|2020-10-08 21:00:00|348.3|346.5|348.5|347|348.5|347|348.3|346.5|0
1602191100000|2020-10-08 21:05:00||347.3||347.3||347.3||347.3|0
1602191400000|2020-10-08 21:10:00|||||||||30
1602191700000|2020-10-08 21:15:00|||||||||20
1602192300000|2020-10-08 21:25:00|||||||||20
1602193200000|2020-10-08 21:40:00|348.8|347.5|349|347.8|349|347.8|348.8|347.3|36
1602193500000|2020-10-08 21:45:00|||||||||24
1602193800000|2020-10-08 21:50:00|||||||||30
1602194100000|2020-10-08 21:55:00||347.3||347.5||347.5||347.3|12
1602205200000|2020-10-09 01:00:00|347.5|346|346.8|345.5|347.5|346.3|346.8|345.3|0
1602205500000|2020-10-09 01:05:00|347|345.8|346.8|345.5|347|345.8|346.8|345.3|0
1602205800000|2020-10-09 01:10:00|347|345.8|346.8|345.5|347|345.8|346.8|345.5|25
1602206100000|2020-10-09 01:15:00|347|345.8|347.5|346.3|347.5|346.3|346.8|345.5|5
1602206400000|2020-10-09 01:20:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.3|1
1602206700000|2020-10-09 01:25:00|348|346.8|347.8|346.5|348.3|347|347.8|346.5|34
1602207000000|2020-10-09 01:30:00|347.5|346.3|347|345.8|347.5|346.5|347|345.8|1
1602207300000|2020-10-09 01:35:00|347.3|346|347.3|346|347.5|346|347.3|345.8|0
1602207600000|2020-10-09 01:40:00|347|345.8|347|345.8|347.3|346|347|345.8|130
1602207900000|2020-10-09 01:45:00|346.8|345.5|346.8|345.5|347|345.8|346.8|345.5|0
1602208200000|2020-10-09 01:50:00|347|345.8|347|345.8|347.3|345.8|347|345.8|0
1602208500000|2020-10-09 01:55:00|347.3|346|347.3|346|347.3|346|347|345.8|0
1602208800000|2020-10-09 02:00:00|347|345.8|347|345.8|347.3|346|346.8|345.5|0
1602209100000|2020-10-09 02:05:00|346.8|345.5|346.8|345.5|347|345.8|346.8|345.5|0
1602210000000|2020-10-09 02:20:00|346.5|345.3|346.3|344.8|346.5|345.3|346|344.8|27
1602210300000|2020-10-09 02:25:00|346||346||346||346||0
1602210600000|2020-10-09 02:30:00|346.3||346||346.3||346||3
1602210900000|2020-10-09 02:35:00|346.3|345|346.5|345.3|346.5|345.3|346.3|344.8|0
1602211200000|2020-10-09 02:40:00|346.3|345|346.3|345|346.5|345.3|346.3|345|279
1602211500000|2020-10-09 02:45:00|||||||||46
1602211800000|2020-10-09 02:50:00|||||||||35
1602212100000|2020-10-09 02:55:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345|0
1602212400000|2020-10-09 03:00:00|346.8|345.5|346.8|345.5|346.8|345.5|346.8|345.5|0
1602212700000|2020-10-09 03:05:00|346.5|345.3|346.5|345.3|346.8|345.5|346.5|345.3|26
1602213000000|2020-10-09 03:10:00|346.8|345.5|346.8|345.5|346.8|345.5|346.5|345.3|0
1602213300000|2020-10-09 03:15:00|346.5|345.3|346.5|345.3|346.8|345.5|346.5|345.3|1
1602213600000|2020-10-09 03:20:00|346.3|345|346.3|345|346.5|345|346|344.8|21
1602213900000|2020-10-09 03:25:00||344.8||345||345||344.8|380
1602214200000|2020-10-09 03:30:00||344.8||344.8||344.8||344.8|1
1602214500000|2020-10-09 03:35:00|346|345|346|344.8|346.3|345|346|344.8|0
1602214800000|2020-10-09 03:40:00|346.3|345|346.3|345|346.3|345|346|345|0
1602215100000|2020-10-09 03:45:00|346|344.8|346|344.8|346|344.8|346|344.8|2
1602215400000|2020-10-09 03:50:00|346.3||346.3||346.3||346||0
1602215700000|2020-10-09 03:55:00||345||344.8||345||344.8|27
1602216000000|2020-10-09 04:00:00|346|344.5|346|344.5|346|344.8|346|344.5|2
1602216300000|2020-10-09 04:05:00|345.8|344.8|346|344.5|346|344.8|345.8|344.5|0
1602216600000|2020-10-09 04:10:00||344.8||344.8||344.8||344.5|0
1602217800000|2020-10-09 04:30:00|346.3|345|346.8|345.5|347|345.8|346.3|345|9
1602218100000|2020-10-09 04:35:00|347|345.3|347|345.8|347|345.8|346.8|345.3|1
1602218400000|2020-10-09 04:40:00|347.3|345.5|347.3|345.8|347.3|346|347|345.5|0
1602218700000|2020-10-09 04:45:00|347|346|347|345.8|347.3|346|347|345.8|0
1602219000000|2020-10-09 04:50:00||345.5||345.5||345.8||345.5|0
1602219300000|2020-10-09 04:55:00|346.8|345.8|347|345.5|347|345.8|346.8|345.5|25
1602219600000|2020-10-09 05:00:00|346.8|345.8|346.8|345.5|347|345.8|346.8|345.5|0
1602219900000|2020-10-09 05:05:00||345.3||345.3||345.5||345.3|0
1602220200000|2020-10-09 05:10:00|346.5||346.5||346.8||346.5||0
1602220500000|2020-10-09 05:15:00|346.8|345.5|346.8|345.5|346.8|345.5|346.8|345.3|0
1602220800000|2020-10-09 05:20:00||345.3||345.5||345.5||345.3|6
1602221100000|2020-10-09 05:25:00|346.5|345.3|346.8|345.5|346.8|345.5|346.5|345.3|0
1602221400000|2020-10-09 05:30:00|346.5|345.3|347|345.5|347|345.8|346.5|345.3|0
1602221700000|2020-10-09 05:35:00|346.8|345.3|346.5|345.3|347|345.5|346.5|345.3|1
1602222000000|2020-10-09 05:40:00|||||||||33
1602222300000|2020-10-09 05:45:00|346.8||346.5||346.8||346.5||61
1602222600000|2020-10-09 05:50:00|346.3|345|346.3|345|346.5|345.3|346.3|345|363
1602222900000|2020-10-09 05:55:00|346.5|345.3|346.3|345|346.5|345.3|346.3|345|2
1602223200000|2020-10-09 06:00:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345|0
1602223500000|2020-10-09 06:05:00|346.3|345|346.3|345|346.5|345|346.3|345|0
1602223800000|2020-10-09 06:10:00|346.5|345.3|346.5|345.3|346.5|345.3|346.3|345.3|188
1602224100000|2020-10-09 06:15:00|346.8||346.5||346.8||346.5||0
1602224400000|2020-10-09 06:20:00|346.8|345.5|347.3|345.8|347.3|345.8|346.8|345.5|723
1602224700000|2020-10-09 06:25:00|347|346|347.3|346|347.8|346.5|347|346|12
1602225000000|2020-10-09 06:30:00|347.5|346.3|348.5|347|348.5|347.3|347.3|346.3|47
1602225300000|2020-10-09 06:35:00|348.3|347.3|348.3|346.8|348.8|347.5|348|346.5|15
1602225600000|2020-10-09 06:40:00|348|346.5|347.8|346.5|348.3|346.8|347.8|346.5|0
1602225900000|2020-10-09 06:45:00|347.5|346.3|347.8|346.3|348|346.8|347.5|346.3|101
1602226200000|2020-10-09 06:50:00|347.5|346|347.3|346|347.8|346.3|347|345.8|69
1602226500000|2020-10-09 06:55:00|347.5|345.8|347.8|346.3|347.8|346.5|347.3|345.8|126
1602226800000|2020-10-09 07:00:00|347.5|346.5|348.8|347.3|348.8|347.5|347.5|346.5|142
1602227100000|2020-10-09 07:05:00|348.5|347.5|349.3|348|349.5|348.3|348.5|347.3|68
1602227400000|2020-10-09 07:10:00|349|347.8|349|347.8|349|347.8|348.8|347.5|78
1602227700000|2020-10-09 07:15:00|349.3|347.5|349.3|348|349.3|348|349|347.5|223
1602228000000|2020-10-09 07:20:00|349.5|347.8|349.3|348|349.5|348.3|349|347.8|250
1602228300000|2020-10-09 07:25:00|349|347.8|349.3|348|349.5|348.3|349|347.8|15
1602228600000|2020-10-09 07:30:00|349.5|347.8|350.3|348.8|350.3|349|349.5|347.8|75
1602228900000|2020-10-09 07:35:00|350|349|349.5|348.3|350|349|349.3|348|43
1602229200000|2020-10-09 07:40:00|||||||||39
1602229500000|2020-10-09 07:45:00|349.3|348|349.3|348|349.8|348.5|349|347.8|655
1602229800000|2020-10-09 07:50:00|349|347.8|349.3|348|349.3|348|349|347.8|517
1602230100000|2020-10-09 07:55:00|349.5|348.3|348.8|347.5|349.5|348.3|348.8|347.5|22
1602230400000|2020-10-09 08:00:00|348.5|347.3|349.5|348.3|349.5|348.3|348.3|347|196
1602230700000|2020-10-09 08:05:00|349.3|348|348.3|347|349.5|348.3|348|346.8|13
1602231000000|2020-10-09 08:10:00|348|346.8|348|346.8|348.3|347|348|346.8|112
1602231300000|2020-10-09 08:15:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|52
1602231600000|2020-10-09 08:20:00|347.8|346.5|347.8|346.5|347.8|346.5|347.5|346.3|448
1602231900000|2020-10-09 08:25:00|347.5|346.3|347|345.8|347.8|346.5|346.8|345.5|436
1602232200000|2020-10-09 08:30:00|347.3|346|347.8|346.5|348|346.5|347.3|345.8|178
1602232500000|2020-10-09 08:35:00|347.5|346.3|347.5|346.3|348|346.5|347.3|346|218
1602232800000|2020-10-09 08:40:00|347.3|346|347|345.8|347.5|346.3|346.5|345.3|543
1602233100000|2020-10-09 08:45:00|347.3|346|347|345.8|347.3|346|346.8|345.3|880
1602233400000|2020-10-09 08:50:00|346.8|345.5|347|345.8|347|345.8|346.8|345.5|10
1602233700000|2020-10-09 08:55:00|347.3|345.5|347|345.8|347.3|345.8|346.5|345.3|175
1602234000000|2020-10-09 09:00:00|347.3|346|347.5|346|347.5|346.3|347.3|345.8|138
1602234300000|2020-10-09 09:05:00|347.3|346.3|347.3|345.8|347.8|346.3|347.3|345.8|43
1602234600000|2020-10-09 09:10:00|347|346|346.8|345.5|347.3|346|346.8|345.5|45
1602234900000|2020-10-09 09:15:00|346.5|345.3|346.5|345|346.8|345.5|346|344.8|224
1602235200000|2020-10-09 09:20:00|346.3|345.3|346.3|345|346.5|345.3|346|344.8|638
1602235500000|2020-10-09 09:25:00|346.5|345.3|346.8|345.5|346.8|345.5|346.3|345|255
1602235800000|2020-10-09 09:30:00|346.5|345.3|346|344.8|346.8|345.5|346|344.8|284
1602236100000|2020-10-09 09:35:00|346.3|345|346.3|345|346.5|345.3|346|344.8|78
1602236400000|2020-10-09 09:40:00|346.5|345.3|346.5|345.3|346.8|345.3|346.3|345|8
1602236700000|2020-10-09 09:45:00|346.8|345.5|346.8|345.5|346.8|345.5|346.8|345.3|41
1602237000000|2020-10-09 09:50:00|347|345.8|347|345.5|347|345.8|346.8|345.5|406
1602237300000|2020-10-09 09:55:00|346.8|345.8|347|345.5|347|345.8|346.8|345.5|19
1602237600000|2020-10-09 10:00:00|346.8|345.3|347|345.8|347|345.8|346.5|345.3|132
1602237900000|2020-10-09 10:05:00|346.8|345.5|347|345.8|347|345.8|346.8|345.3|266
1602238200000|2020-10-09 10:10:00|347.3|345.5|347.5|346.3|347.8|346.5|347.3|345.5|1072
1602238500000|2020-10-09 10:15:00|347.8|346|347.5|346.3|347.8|346.3|347|345.8|475
1602238800000|2020-10-09 10:20:00|347.3|346|347|345.8|347.8|346.3|347|345.8|524
1602239100000|2020-10-09 10:25:00|346.8|345.5|347|345.5|347|345.8|346.8|345.5|801
1602239400000|2020-10-09 10:30:00|346.8|345.8|346.5|345|347|345.8|346.3|345|72
1602239700000|2020-10-09 10:35:00|346.8|345.3|347|345.8|347|345.8|346.5|345|13
1602240000000|2020-10-09 10:40:00|347.3|345.5|347.5|346.3|347.8|346.5|347.3|345.5|795
1602240300000|2020-10-09 10:45:00|347.3|346|347.8|346.5|347.8|346.5|347.3|346|28
1602240600000|2020-10-09 10:50:00|347.5|346.3|347.3|346|347.8|346.5|347.3|346|117
1602240900000|2020-10-09 10:55:00|347|345.8|347.5|346|347.8|346.5|347|345.8|57
1602241200000|2020-10-09 11:00:00|347.3|345.8|347.8|346.3|347.8|346.5|347|345.8|42
1602241500000|2020-10-09 11:05:00|348|346.5|348.3|346.8|348.3|347|347.8|346.3|225
1602241800000|2020-10-09 11:10:00|348|346.5|348|346.5|348|346.8|347.8|346.5|48
1602242100000|2020-10-09 11:15:00|348.3|346.8|347.5|346.3|348.3|347|347.5|346|90
1602242400000|2020-10-09 11:20:00|347.3|346|347.5|346.3|347.8|346.3|347.3|346|3
1602242700000|2020-10-09 11:25:00|347.8||347.5||347.8||347.5||21
1602243000000|2020-10-09 11:30:00|347.3|346|348|346.8|348|346.8|347.3|346|168
1602243300000|2020-10-09 11:35:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|26
1602243600000|2020-10-09 11:40:00|347.8|346.5|348|346.5|348|346.8|347.8|346.3|46
1602243900000|2020-10-09 11:45:00|347.8|346.3|347.3|346|347.8|346.5|347.3|346|80
1602244200000|2020-10-09 11:50:00|347.5|346.3|348|346.8|348|346.8|347.5|346.3|13
1602244500000|2020-10-09 11:55:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|142
1602244800000|2020-10-09 12:00:00|348|346.3|347.8|346.5|348|346.5|347.5|346.3|40
1602245100000|2020-10-09 12:05:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|114
1602245400000|2020-10-09 12:10:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|44
1602245700000|2020-10-09 12:15:00|347.5|346.3|347.5|346.3|347.8|346.5|347.5|346.3|12
1602246000000|2020-10-09 12:20:00|347.8|346.5|348|346.8|348|346.8|347.5|346.3|84
1602246300000|2020-10-09 12:25:00|348.3|347|348.5|347.3|348.8|347.5|348|346.8|910
1602246600000|2020-10-09 12:30:00|348.8|347|348.8|347.5|349|347.8|348.8|347|93
1602246900000|2020-10-09 12:35:00|348.5|347.3|349|347.8|349|347.8|348.5|347.3|32
1602247200000|2020-10-09 12:40:00|349.3|348|349.5|348.3|349.5|348.3|349|347.8|337
1602247500000|2020-10-09 12:45:00|349.3|348|349.8|348.3|349.8|348.5|349.3|348|262
1602247800000|2020-10-09 12:50:00|349.5|348.5|349|347.8|349.8|348.5|349|347.8|123
1602248100000|2020-10-09 12:55:00|348.8|347.5|348.8|347.5|349.3|347.8|348.3|347|341
1602248400000|2020-10-09 13:00:00|348.5|347.3|349.5|348|349.5|348.3|348.5|347|208
1602248700000|2020-10-09 13:05:00|349.3|348.3|349.5|348.3|349.5|348.3|349|347.5|29
1602249000000|2020-10-09 13:10:00|349.3|348|349.3|348|349.5|348.3|349|347.5|508
1602249300000|2020-10-09 13:15:00|349|347.8|349|347.5|349.8|348.5|348.8|347.5|470
1602249600000|2020-10-09 13:20:00|348.8|347.3|348.5|347.3|349.3|348|348.3|347|1075
1602249900000|2020-10-09 13:25:00|348.3|347|347.8|346.5|348.3|347|347.5|346|2011
1602250200000|2020-10-09 13:30:00|348|346.8|348|346.5|348.8|347.5|347.8|346.5|42
1602250500000|2020-10-09 13:35:00|347.8|346.8|347.5|346|348|346.8|346.8|345.5|44
1602250800000|2020-10-09 13:40:00|347.3|346.3|348.3|346.8|348.5|347.3|347|345.5|218
1602251100000|2020-10-09 13:45:00|348|347|348.5|347.3|348.8|347.3|348|346.8|17
1602251400000|2020-10-09 13:50:00|348.3|347|348.5|347.3|348.8|347.3|348|346.8|82
1602251700000|2020-10-09 13:55:00|348.8|347|348.5|347|348.8|347.5|348.5|347|35
1602252000000|2020-10-09 14:00:00|348.3|347.3|348.5|347.3|348.8|347.5|348.3|346.8|16
1602252300000|2020-10-09 14:05:00|348.3|347|348|346.8|348.5|347.3|347.8|346.5|28
1602252600000|2020-10-09 14:10:00|348.3|347|347.8|346.5|348.3|347|347.8|346.5|123
1602252900000|2020-10-09 14:15:00|348|346.8|348.3|347|348.3|347|347.8|346.5|89
1602253200000|2020-10-09 14:20:00|348|346.8|347.5|346.3|348|346.8|347.3|345.8|108
1602253500000|2020-10-09 14:25:00|347.3|346|347.3|346|348|346.8|347.3|346|58
1602253800000|2020-10-09 14:30:00|347.5|346.3|347.5|346.3|347.8|346.5|347.3|346|50
1602254100000|2020-10-09 14:35:00|347.8|346.5|348.5|347|348.8|347.3|347.5|346.5|52
1602254400000|2020-10-09 14:40:00|348.8|347.3|348.8|347.5|348.8|347.5|348.5|347|27
1602254700000|2020-10-09 14:45:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|114
1602255000000|2020-10-09 14:50:00|348.8|347.5|348.5|347.3|348.8|347.5|348.3|347|79
1602255300000|2020-10-09 14:55:00|348.3|347|348|346.8|348.5|347.3|348|346.8|22
1602255600000|2020-10-09 15:00:00|348.3|347|347.5|346.3|348.5|347.3|347.3|346|375
1602255900000|2020-10-09 15:05:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|126
1602256200000|2020-10-09 15:10:00|348|346.8|347.8|346.5|348|346.8|347.8|346.5|444
1602256500000|2020-10-09 15:15:00|347.5|346.3|348.5|347.3|348.5|347.3|347.5|346.3|282
1602256800000|2020-10-09 15:20:00|348.8|347|347.5|346.3|348.8|347.5|347.3|346|2412
1602257100000|2020-10-09 15:25:00|347.8|346.5|347.8|346.5|348|346.8|347.5|346.3|829
1605029100000|2020-11-10 17:25:00|355.8|354.5|356.3|355|356.3|355|355.8|354.5|118
1605029400000|2020-11-10 17:30:00|356|354.8|356|354.8|356.5|355.3|355.8|354.5|223
1605029700000|2020-11-10 17:35:00|355.8|354.5|355|353.8|356|354.8|355|353.8|296
1605030000000|2020-11-10 17:40:00|355.3|354|355.3|354|355.5|354.3|355|353.8|217
1605030300000|2020-11-10 17:45:00|355.5|354.3|355.5|354.3|355.8|354.5|355.3|354|80
1605030600000|2020-11-10 17:50:00|355.8|354.5|355.5|354.3|355.8|354.5|355.5|354|42
1605030900000|2020-11-10 17:55:00|355.3|354|355.5|354|355.8|354.5|355|353.8|156
1605031200000|2020-11-10 18:00:00|355.8|354.3|355.5|354.3|355.8|354.5|355|353.8|1451
1605031500000|2020-11-10 18:05:00|355.8|354.5|355.5|354.3|355.8|354.5|355.3|354|786
1605031800000|2020-11-10 18:10:00|355.8|354.5|355.5|354.3|356|354.8|355.5|354.3|694
1605032100000|2020-11-10 18:15:00|355.3|354|355.8|354.5|356|354.5|355.3|354|105
1605032400000|2020-11-10 18:20:00|355.5|354.3|355|353.8|355.5|354.3|354.8|353.5|131
1605032700000|2020-11-10 18:25:00|354.8|353.5|355|353.8|355.3|354|354.3|353|335
1605033000000|2020-11-10 18:30:00|354.8|353.5|355.3|354|355.3|354|354.5|353.3|106
1605033300000|2020-11-10 18:35:00|355.5|354.3|355.8|354.5|356|354.5|355.5|354.3|1597
1605033600000|2020-11-10 18:40:00|355.5|354.3|356.3|355|356.3|355|355.5|354.3|199
1605033900000|2020-11-10 18:45:00|356.5|355.3|356.3|355|356.5|355.3|356|354.8|52
1605034200000|2020-11-10 18:50:00|356.5|355.3|356.3|355|356.5|355.3|356|354.8|126
1605034500000|2020-11-10 18:55:00|356.5|355.3|357|355.8|357|355.8|356.3|355|982
1605034800000|2020-11-10 19:00:00|357.3|356|357|355.8|357.3|356|356.5|355.3|189
1605035100000|2020-11-10 19:05:00|357.3|356|357|355.8|357.3|356|356.8|355.5|203
1605035400000|2020-11-10 19:10:00|357.3|356|357.5|356.3|357.5|356.3|356.8|355.5|81
1605035700000|2020-11-10 19:15:00|357.3|356|356.8|355.5|357.3|356.3|356.3|355|192
1605036000000|2020-11-10 19:20:00|357|355.8|357|355.8|357.3|356|356.5|355.3|270
1605036300000|2020-11-10 19:25:00|357.3|356|357.5|356.3|357.8|356.5|357|355.8|699
1605036600000|2020-11-10 19:30:00|357.8|356.5|357.5|356.3|357.8|356.5|357.3|356|1123
1605036900000|2020-11-10 19:35:00|357.3|356|357.5|356.3|357.5|356.3|357.3|356|89
1605037200000|2020-11-10 19:40:00|357.3|356|357.3|356|357.5|356.3|357|355.8|387
1605037500000|2020-11-10 19:45:00|357|355.8|357|355.8|357.3|356|357|355.8|150
1605037800000|2020-11-10 19:50:00|357.3|356|357.3|356|357.3|356|357|355.8|89
1605038100000|2020-11-10 19:55:00|357|355.8|357.3|356|357.3|356|357|355.8|132
1605038400000|2020-11-10 20:00:00|357.5|355.8|357.3|356|357.5|356.3|357.3|355.8|55
1605038700000|2020-11-10 20:05:00|357|355.8|357.3|356|357.3|356|357|355.8|6
1605039000000|2020-11-10 20:10:00|357|355.8|357.3|356|357.3|356|357|355.8|64
1605039300000|2020-11-10 20:15:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|83
1605039600000|2020-11-10 20:20:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|49
1605039900000|2020-11-10 20:25:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|75
1605040200000|2020-11-10 20:30:00|357.5|355.8|357|355.8|357.5|356|356.8|355.5|204
1605040500000|2020-11-10 20:35:00|356.8|355.5|356.5|355.3|356.8|355.5|356.5|355.3|58
1605040800000|2020-11-10 20:40:00|356.8|355.5|357|355.8|357.3|356|356.8|355.5|73
1605041100000|2020-11-10 20:45:00|357.3|356|357.3|355.8|357.3|356|357|355.8|147
1605041400000|2020-11-10 20:50:00|357|356|357|355.8|357.3|356|357|355.8|91
1605041700000|2020-11-10 20:55:00|356.8|355.5|356.8|355.5|356.8|355.5|356.5|355.3|71
1605042000000|2020-11-10 21:00:00|357|355.8|357|355.8|357.3|356|356.8|355.5|29
1605042300000|2020-11-10 21:05:00|357.3|356|357.3|356|357.3|356|357|355.8|173
1605042600000|2020-11-10 21:10:00|357|355.8|357.3|356|357.3|356|357|355.8|52
1605042900000|2020-11-10 21:15:00|357|355.8|357.3|355.8|357.3|356|357|355.8|61
1605043200000|2020-11-10 21:20:00|357|356|357|355.8|357.3|356|357|355.8|52
1605043500000|2020-11-10 21:25:00|357.3|356|357|355.8|357.3|356|357|355.8|61
1605043800000|2020-11-10 21:30:00|357.3|356|359.3|358|359.3|358|357.3|356|215
1605044100000|2020-11-10 21:35:00|359.5|358.3|359.5|358.3|359.8|358.5|359|357.8|302
1605044400000|2020-11-10 21:40:00|359.8|358.5|360|358.8|360.3|358.8|359.5|358.3|35
1605044700000|2020-11-10 21:45:00|360.3|359|360.5|359.3|360.5|359.3|360|358.8|308
1605045000000|2020-11-10 21:50:00|360.3|359|360|358.8|360.5|359|360|358.8|64
1605045300000|2020-11-10 21:55:00|360.3|359|360.5|359.3|360.5|359.3|360|358.8|421
1605045600000|2020-11-10 22:00:00|360.3|358.5|360|358.8|360.3|359|360|358.5|25
1605045900000|2020-11-10 22:05:00|360.5|358.5|360.5|358.5|360.5|358.5|360.5|358.5|0
1605046200000|2020-11-10 22:10:00||359||359||359||359|2
1605046500000|2020-11-10 22:15:00||359.3||359.3||359.3||359.3|9
1605046800000|2020-11-10 22:20:00|||||||||4
1605047100000|2020-11-10 22:25:00||358.8||358.8||358.8||358.8|9
1605048000000|2020-11-10 22:40:00|360.3|359|360.5|358.8|360.5|359|360.3|358.8|0
1605048300000|2020-11-10 22:45:00|360.3||360.5||360.5||360.3||0
1605048600000|2020-11-10 22:50:00||359||358.8||359||358.8|0
1605048900000|2020-11-10 22:55:00||359||359||359.3||359|0
1605029100000|2020-11-10 17:25:00|355.8|354.5|356.3|355|356.3|355|355.8|354.5|118
1605029400000|2020-11-10 17:30:00|356|354.8|356|354.8|356.5|355.3|355.8|354.5|223
1605029700000|2020-11-10 17:35:00|355.8|354.5|355|353.8|356|354.8|355|353.8|296
1605030000000|2020-11-10 17:40:00|355.3|354|355.3|354|355.5|354.3|355|353.8|217
1605030300000|2020-11-10 17:45:00|355.5|354.3|355.5|354.3|355.8|354.5|355.3|354|80
1605030600000|2020-11-10 17:50:00|355.8|354.5|355.5|354.3|355.8|354.5|355.5|354|42
1605030900000|2020-11-10 17:55:00|355.3|354|355.5|354|355.8|354.5|355|353.8|156
1605031200000|2020-11-10 18:00:00|355.8|354.3|355.5|354.3|355.8|354.5|355|353.8|1451
1605031500000|2020-11-10 18:05:00|355.8|354.5|355.5|354.3|355.8|354.5|355.3|354|786
1605031800000|2020-11-10 18:10:00|355.8|354.5|355.5|354.3|356|354.8|355.5|354.3|694
1605032100000|2020-11-10 18:15:00|355.3|354|355.8|354.5|356|354.5|355.3|354|105
1605032400000|2020-11-10 18:20:00|355.5|354.3|355|353.8|355.5|354.3|354.8|353.5|131
1605032700000|2020-11-10 18:25:00|354.8|353.5|355|353.8|355.3|354|354.3|353|335
1605033000000|2020-11-10 18:30:00|354.8|353.5|355.3|354|355.3|354|354.5|353.3|106
1605033300000|2020-11-10 18:35:00|355.5|354.3|355.8|354.5|356|354.5|355.5|354.3|1597
1605033600000|2020-11-10 18:40:00|355.5|354.3|356.3|355|356.3|355|355.5|354.3|199
1605033900000|2020-11-10 18:45:00|356.5|355.3|356.3|355|356.5|355.3|356|354.8|52
1605034200000|2020-11-10 18:50:00|356.5|355.3|356.3|355|356.5|355.3|356|354.8|126
1605034500000|2020-11-10 18:55:00|356.5|355.3|357|355.8|357|355.8|356.3|355|982
1605034800000|2020-11-10 19:00:00|357.3|356|357|355.8|357.3|356|356.5|355.3|189
1605035100000|2020-11-10 19:05:00|357.3|356|357|355.8|357.3|356|356.8|355.5|203
1605035400000|2020-11-10 19:10:00|357.3|356|357.5|356.3|357.5|356.3|356.8|355.5|81
1605035700000|2020-11-10 19:15:00|357.3|356|356.8|355.5|357.3|356.3|356.3|355|192
1605036000000|2020-11-10 19:20:00|357|355.8|357|355.8|357.3|356|356.5|355.3|270
1605036300000|2020-11-10 19:25:00|357.3|356|357.5|356.3|357.8|356.5|357|355.8|699
1605036600000|2020-11-10 19:30:00|357.8|356.5|357.5|356.3|357.8|356.5|357.3|356|1123
1605036900000|2020-11-10 19:35:00|357.3|356|357.5|356.3|357.5|356.3|357.3|356|89
1605037200000|2020-11-10 19:40:00|357.3|356|357.3|356|357.5|356.3|357|355.8|387
1605037500000|2020-11-10 19:45:00|357|355.8|357|355.8|357.3|356|357|355.8|150
1605037800000|2020-11-10 19:50:00|357.3|356|357.3|356|357.3|356|357|355.8|89
1605038100000|2020-11-10 19:55:00|357|355.8|357.3|356|357.3|356|357|355.8|132
1605038400000|2020-11-10 20:00:00|357.5|355.8|357.3|356|357.5|356.3|357.3|355.8|55
1605038700000|2020-11-10 20:05:00|357|355.8|357.3|356|357.3|356|357|355.8|6
1605039000000|2020-11-10 20:10:00|357|355.8|357.3|356|357.3|356|357|355.8|64
1605039300000|2020-11-10 20:15:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|83
1605039600000|2020-11-10 20:20:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|49
1605039900000|2020-11-10 20:25:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|75
1605040200000|2020-11-10 20:30:00|357.5|355.8|357|355.8|357.5|356|356.8|355.5|204
1605040500000|2020-11-10 20:35:00|356.8|355.5|356.5|355.3|356.8|355.5|356.5|355.3|58
1605040800000|2020-11-10 20:40:00|356.8|355.5|357|355.8|357.3|356|356.8|355.5|73
1605041100000|2020-11-10 20:45:00|357.3|356|357.3|355.8|357.3|356|357|355.8|147
1605041400000|2020-11-10 20:50:00|357|356|357|355.8|357.3|356|357|355.8|91
1605041700000|2020-11-10 20:55:00|356.8|355.5|356.8|355.5|356.8|355.5|356.5|355.3|71
1605042000000|2020-11-10 21:00:00|357|355.8|357|355.8|357.3|356|356.8|355.5|29
1605042300000|2020-11-10 21:05:00|357.3|356|357.3|356|357.3|356|357|355.8|173
1605042600000|2020-11-10 21:10:00|357|355.8|357.3|356|357.3|356|357|355.8|52
1605042900000|2020-11-10 21:15:00|357|355.8|357.3|355.8|357.3|356|357|355.8|61
1605043200000|2020-11-10 21:20:00|357|356|357|355.8|357.3|356|357|355.8|52
1605043500000|2020-11-10 21:25:00|357.3|356|357|355.8|357.3|356|357|355.8|61
1605043800000|2020-11-10 21:30:00|357.3|356|359.3|358|359.3|358|357.3|356|215
1605044100000|2020-11-10 21:35:00|359.5|358.3|359.5|358.3|359.8|358.5|359|357.8|302
1605044400000|2020-11-10 21:40:00|359.8|358.5|360|358.8|360.3|358.8|359.5|358.3|35
1605044700000|2020-11-10 21:45:00|360.3|359|360.5|359.3|360.5|359.3|360|358.8|308
1605045000000|2020-11-10 21:50:00|360.3|359|360|358.8|360.5|359|360|358.8|64
1605045300000|2020-11-10 21:55:00|360.3|359|360.5|359.3|360.5|359.3|360|358.8|421
1605045600000|2020-11-10 22:00:00|360.3|358.5|360|358.8|360.3|359|360|358.5|25
1605045900000|2020-11-10 22:05:00|360.5|358.5|360.5|358.5|360.5|358.5|360.5|358.5|0
1605046200000|2020-11-10 22:10:00||359||359||359||359|2
1605046500000|2020-11-10 22:15:00||359.3||359.3||359.3||359.3|9
1605046800000|2020-11-10 22:20:00|||||||||4
1605047100000|2020-11-10 22:25:00||358.8||358.8||358.8||358.8|9
1605048000000|2020-11-10 22:40:00|360.3|359|360.5|358.8|360.5|359|360.3|358.8|0
1605048300000|2020-11-10 22:45:00|360.3||360.5||360.5||360.3||0
1605048600000|2020-11-10 22:50:00||359||358.8||359||358.8|0
1605048900000|2020-11-10 22:55:00||359||359||359.3||359|0
1605060000000|2020-11-11 02:00:00|359.3|357.8|359.3|357.8|359.3|358|359|357.8|15
1605060300000|2020-11-11 02:05:00|359|358|359.3|358|359.5|358.3|359|357.8|22
1605060600000|2020-11-11 02:10:00|359.5||359.3||359.5||359.3||34
1605060900000|2020-11-11 02:15:00|359.5|358.3|360|358.8|360|358.8|359.5|358.3|127
1605061200000|2020-11-11 02:20:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|26
1605061500000|2020-11-11 02:25:00|360.3|359|360|358.8|360.5|359|360|358.8|18
1605061800000|2020-11-11 02:30:00|359.8|358.5|360|358.8|360|358.8|359.8|358.5|17
1605062100000|2020-11-11 02:35:00|359.8|358.5|359.8|358.5|360|358.8|359.8|358.5|2
1605062400000|2020-11-11 02:40:00|360|358.8|360|358.8|360.3|359|359.8|358.8|57
1605062700000|2020-11-11 02:45:00|359.8|358.5|359.8|358.5|360|358.8|359.8|358.5|4
1605063000000|2020-11-11 02:50:00|359.5|358.3|359.5|358|359.8|358.5|359.3|358|36
1605063300000|2020-11-11 02:55:00|359.3|357.8|359.5|358.3|359.5|358.3|359.3|357.8|5
1605063600000|2020-11-11 03:00:00|359.8|358.5|360|358.8|360|358.8|359.5|358.5|45
1605063900000|2020-11-11 03:05:00|359.8|358.5|360.5|359.3|360.5|359.3|359.8|358.5|29
1605064200000|2020-11-11 03:10:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|81
1605064500000|2020-11-11 03:15:00|360.8|359.5|361.3|360|361.3|360|360.8|359.5|79
1605064800000|2020-11-11 03:20:00|361|359.8|361.5|360|361.5|360|360.8|359.5|53
1605065100000|2020-11-11 03:25:00|361.3|359.8|361|359.8|361.3|359.8|361|359.8|73
1605065400000|2020-11-11 03:30:00|360.8|359.5|360.8|359.5|361|359.8|360.8|359.3|112
1605065700000|2020-11-11 03:35:00|360.5|359.3|360|358.8|360.8|359.3|360|358.8|8
1605066000000|2020-11-11 03:40:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|1
1605066300000|2020-11-11 03:45:00|360.3|359|360.5|359.3|360.8|359.3|360.3|359|10
1605066600000|2020-11-11 03:50:00|360.8|359.5|360.8|359.5|360.8|359.5|360.5|359.3|1
1605066900000|2020-11-11 03:55:00|360.5|359.3|360.8|359.5|360.8|359.5|360.5|359.3|19
1605067200000|2020-11-11 04:00:00|360.5|359.3|361|359.8|361|359.8|360.5|359.3|3
1605067500000|2020-11-11 04:05:00|360.8|359.5|360.5|359.3|360.8|359.5|360.3|359|19
1605067800000|2020-11-11 04:10:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|8
1605068100000|2020-11-11 04:15:00|360.8|359.5|360.5|359.3|360.8|359.5|360.5|359.3|4
1605068400000|2020-11-11 04:20:00|360.8||360.5||360.8||360.5||78
1605068700000|2020-11-11 04:25:00|360.8|359.5|360.3|359|360.8|359.5|360.3|359|13
1605069000000|2020-11-11 04:30:00|360|358.8|360.3|358.8|360.3|359|360|358.8|94
1605069300000|2020-11-11 04:35:00|360|359|360|358.8|360.3|359|360|358.8|14
1605069600000|2020-11-11 04:40:00|360.3|359|360|358.8|360.3|359|360|358.8|12
1605069900000|2020-11-11 04:45:00|360.3|359|360.3|359|360.3|359|360.3|358.8|12
1605070200000|2020-11-11 04:50:00|||||||||3
1605070500000|2020-11-11 04:55:00|||||||||10
1605070800000|2020-11-11 05:00:00|360.5|359.3|360.5|359.3|360.8|359.5|360.5|359.3|29
1605071100000|2020-11-11 05:05:00|360.3|359|360.3|359|360.3|359.3|360.3|358.8|27
1605071400000|2020-11-11 05:10:00|360|358.8|360.3|359|360.5|359|360|358.8|93
1605071700000|2020-11-11 05:15:00|360.5|359.3|360.3|359|360.5|359.3|360.3|359|12
1605072000000|2020-11-11 05:20:00|360|358.8|360|358.8|360.3|359|360|358.8|3
1605072300000|2020-11-11 05:25:00|360.3|359|360.3|359|360.3|359|360|358.8|66
1605072600000|2020-11-11 05:30:00|360|358.8|360.3|359|360.3|359|360|358.8|76
1605072900000|2020-11-11 05:35:00|360|358.8|359.5|358.3|360|358.8|359.5|358.3|32
1605073200000|2020-11-11 05:40:00|359.8|358.5|359.8|358.5|359.8|358.5|359.8|358.5|3
1605073500000|2020-11-11 05:45:00|360|358.8|360|358.8|360.3|359|360|358.8|5
1605073800000|2020-11-11 05:50:00|360.3|359|360.3|359|360.3|359|360|358.8|39
1605074100000|2020-11-11 05:55:00|360|358.8|360.3|359|360.3|359|360|358.8|71
1605074400000|2020-11-11 06:00:00|360.5|359.3|360.8|359.5|360.8|359.5|360.3|358.8|93
1605074700000|2020-11-11 06:05:00|361|359.3|360.5|359.3|361|359.3|360.5|359.3|10
1605075000000|2020-11-11 06:10:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|1
1605075300000|2020-11-11 06:15:00|360.8|359.5|360.3|359|360.8|359.5|360.3|359|65
1605075600000|2020-11-11 06:20:00|360.5|359.3|360.8|359.5|361|359.5|360.3|359|94
1605075900000|2020-11-11 06:25:00|361|359.8|360.8|359.5|361|359.8|360.8|359.3|12
1605076200000|2020-11-11 06:30:00|361|359.8|361|359.8|361|359.8|360.8|359.5|6
1605076500000|2020-11-11 06:35:00|360.8|359.5|361|359.5|361|359.8|360.8|359.5|26
1605076800000|2020-11-11 06:40:00|360.8|359.8|361.3|360|361.3|360|360.8|359.8|85
1605077100000|2020-11-11 06:45:00|361.5|360.3|361.5|360.3|361.8|360.5|361.5|360.3|102
1605077400000|2020-11-11 06:50:00|361.3|360|361.8|360.5|361.8|360.5|361.3|360|28
1605077700000|2020-11-11 06:55:00|361.5|360.3|361.5|360.3|361.8|360.5|361.5|360.3|83
1605078000000|2020-11-11 07:00:00|361.3|360|361.5|360.3|361.8|360.5|361.3|360|91
1605078300000|2020-11-11 07:05:00|361.8|360.5|363|361.8|363|361.8|361.5|360.3|477
1605078600000|2020-11-11 07:10:00|362.8|361.5|364.3|363|364.3|363|362.5|361.3|444
1605078900000|2020-11-11 07:15:00|364.5|363.3|365.3|364|365.8|364.5|364.3|363.3|915
1605079200000|2020-11-11 07:20:00|365.5|364.3|365.3|364|366.3|365|365.3|364|349
1605079500000|2020-11-11 07:25:00|365|363.8|366.5|365.3|366.8|365.5|365|363.8|308
1605079800000|2020-11-11 07:30:00|366.8|365.5|366|364.8|367|365.8|366|364.8|364
1605080100000|2020-11-11 07:35:00|365.8|364.5|365.3|364|366|364.5|365.3|364|172
1605080400000|2020-11-11 07:40:00|365.5|364.3|365|363.8|365.5|364.3|364.8|363.5|165
1605080700000|2020-11-11 07:45:00|365.3|364|365.3|364|366|364.8|365|363.8|177
1605081000000|2020-11-11 07:50:00|365.5|364.3|365.8|364.5|366|364.8|365.3|364|296
1605081300000|2020-11-11 07:55:00|365.5|364.3|365|363.8|365.5|364.3|365|363.8|285
1605081600000|2020-11-11 08:00:00|365.3|364|366.5|365.3|366.5|365.3|365.3|364|342
1605081900000|2020-11-11 08:05:00|366.3|365|366.3|365|366.5|365.3|366|364.8|380
1605082200000|2020-11-11 08:10:00|366|364.8|366.8|365.5|366.8|365.5|366|364.8|365
1605082500000|2020-11-11 08:15:00|367|365.8|366.8|365.5|367.5|366.3|366.5|365.3|823
1605082800000|2020-11-11 08:20:00|366.5|365.3|366|364.8|366.8|365.3|366|364.8|807
1605083100000|2020-11-11 08:25:00|366.3|365|365.5|364.3|366.3|365|365.5|364.3|579
1605083400000|2020-11-11 08:30:00|365.8|364.5|366|364.8|366.3|365|364.8|363.5|4714
1605083700000|2020-11-11 08:35:00|365.8|364.5|365.3|364|366|364.8|364.8|363.5|1574
1605084000000|2020-11-11 08:40:00|364.8|363.5|365.8|364.5|365.8|364.5|364.8|363.5|771
1605084300000|2020-11-11 08:45:00|365.5|364.3|365.8|364.5|366|364.8|364.8|363.5|668
1605084600000|2020-11-11 08:50:00|365.5|364.3|365|363.8|365.8|364.5|364.8|363.5|357
1605084900000|2020-11-11 08:55:00|364.8|363.5|365.8|364.5|366|364.8|364.8|363.5|513
1605085200000|2020-11-11 09:00:00|366|364.8|366.5|365.3|367.3|366|366|364.8|609
1605085500000|2020-11-11 09:05:00|366.3|365|366.8|365.5|367.3|366|366.3|365|109
1605085800000|2020-11-11 09:10:00|366.5|365.3|365.3|364|366.8|365.5|365.3|363.8|195
1605086100000|2020-11-11 09:15:00|365|363.8|366|364.8|366.3|365|365|363.8|399
1605086400000|2020-11-11 09:20:00|366.3|365|367.3|366|367.3|366|366|364.8|330
1605086700000|2020-11-11 09:25:00|367|365.8|367|365.8|367.3|366|366.8|365.5|220
1605087000000|2020-11-11 09:30:00|367.3|366|367.8|366.5|368|366.8|367.3|366|515
1605087300000|2020-11-11 09:35:00|368|366.8|368.5|367.3|368.5|367.3|367.8|366.5|582
1605087600000|2020-11-11 09:40:00|368.8|367.5|369|367.8|369.3|368|368.3|367|784
1605087900000|2020-11-11 09:45:00|369.3|368|369.5|368.3|370|368.8|369|367.8|894
1605088200000|2020-11-11 09:50:00|369.8|368.5|369|367.8|370|368.8|368.8|367.5|1025
1605088500000|2020-11-11 09:55:00|369.3|368|368.8|367.5|369.3|368|368.8|367.5|494
1605088800000|2020-11-11 10:00:00|369|367.8|368.8|367.5|369|367.8|368.5|367|541
1605089100000|2020-11-11 10:05:00|368.5|367.3|369|367.8|369.3|367.8|368.5|367.3|470
1605089400000|2020-11-11 10:10:00|369.3|368|369.3|368|369.5|368.3|369|367.8|621
1605089700000|2020-11-11 10:15:00|369.5|368.3|369.5|368.3|370|368.8|369.3|368|389
1605090000000|2020-11-11 10:20:00|369.8|368.5|370|368.8|370.3|369|369.5|368.3|361
1605090300000|2020-11-11 10:25:00|370.3|368.5|370.5|369.3|370.5|369.3|369.8|368.5|509
1605090600000|2020-11-11 10:30:00|370.8|369.5|370.3|369|371.3|370|370.3|369|1091
1605090900000|2020-11-11 10:35:00|370|368.8|370.5|369.3|370.5|369.3|369.5|368.3|1274
1605091200000|2020-11-11 10:40:00|370.8|369.5|371.3|370|371.3|370|370.5|369.3|1097
1605091500000|2020-11-11 10:45:00|371.5|370.3|371.3|370|371.5|370.3|370.5|369.3|543
1605091800000|2020-11-11 10:50:00|371.5|370.3|371|369.8|371.5|370.3|370.8|369.5|1297
1605092100000|2020-11-11 10:55:00|371.3|370|371.3|370|371.3|370|371|369.8|436
1605092400000|2020-11-11 11:00:00|371.5|370.3|372.5|371.3|372.5|371.3|371|369.8|480
1605092700000|2020-11-11 11:05:00|372.3|371|372|370.8|372.5|371.3|371.8|370.5|461
1605093000000|2020-11-11 11:10:00|372.3|370.5|370.3|369|372.3|370.5|370.3|369|1112
1605093300000|2020-11-11 11:15:00|370.5|369.3|369.5|368.3|370.8|369.3|369.5|368.3|514
1605093600000|2020-11-11 11:20:00|369.8|368.5|369|367.8|369.8|368.5|368.3|367|662
1605093900000|2020-11-11 11:25:00|368.8|367.5|369|367.5|369.3|368|368.3|367|942
1605094200000|2020-11-11 11:30:00|368.8|367.8|369.3|368|369.8|368.5|368.8|367.8|223
1605094500000|2020-11-11 11:35:00|369.5|368.3|369.5|368.3|369.8|368.3|369|367.8|291
1605094800000|2020-11-11 11:40:00|369.3|368|369.8|368.5|369.8|368.5|369|367.8|276
1605095100000|2020-11-11 11:45:00|370|368.8|369.5|368.3|370|368.8|369|367.8|215
1605095400000|2020-11-11 11:50:00|369.3|368|369.3|368|369.8|368.5|369|367.8|316
1605095700000|2020-11-11 11:55:00|369|367.8|368.8|367.5|369.3|368|368.5|367.3|279
1605096000000|2020-11-11 12:00:00|368.5|367.3|368|366.8|368.8|367.5|368|366.8|396
1605096300000|2020-11-11 12:05:00|367.8|366.5|367.5|366.3|368.5|367|367.5|366.3|5962
1605096600000|2020-11-11 12:10:00|367.8|366.5|367.5|366.3|368.5|367|367.3|366|1727
1605096900000|2020-11-11 12:15:00|367.3|366|368|366.8|368|366.8|367|365.8|509
1605097200000|2020-11-11 12:20:00|368.3|367|368|366.8|368.8|367.5|367.8|366.5|324
1605097500000|2020-11-11 12:25:00|368.3|367|367.8|366.5|368.3|367|367.3|366|570
1605097800000|2020-11-11 12:30:00|367.5|366.3|367|365.8|367.8|366.5|366.8|365.5|390
1605098100000|2020-11-11 12:35:00|367.3|366|367.5|366.3|368|366.8|367.3|366|2078
1605098400000|2020-11-11 12:40:00|367.3|366|367.3|366|368|366.8|367.3|366|280
1605098700000|2020-11-11 12:45:00|367|365.8|368|366.8|368.3|367|367|365.8|1009
1605099000000|2020-11-11 12:50:00|368.3|367|368.5|367.3|369|367.8|368.3|367|505
1605099300000|2020-11-11 12:55:00|368.8|367.5|367.5|366.3|368.8|367.5|367.5|366.3|474
1605099600000|2020-11-11 13:00:00|367.3|366|367|365.8|367.5|366.3|366.8|365.5|472
1605099900000|2020-11-11 13:05:00|366.8|365.5|367.5|366.3|367.8|366.5|366.8|365.5|472
1605100200000|2020-11-11 13:10:00|367.8|366.5|368|366.8|368|366.8|367.5|366.3|255
1605100500000|2020-11-11 13:15:00|367.8|366.5|367.3|366|368|366.8|367.3|366|449
1605100800000|2020-11-11 13:20:00|367|365.8|366.8|365.5|367.5|366.3|366.5|365.3|763
1605101100000|2020-11-11 13:25:00|367|365.8|366|364.8|367.3|366|365.3|364|1056
1605101400000|2020-11-11 13:30:00|366.3|365|366.3|365|366.8|365.5|365.8|364.5|438
1605101700000|2020-11-11 13:35:00|366.5|365.3|366.3|365|366.5|365.3|365.5|364.3|334
1605102000000|2020-11-11 13:40:00|366.5|365.3|367|365.8|367|365.8|366.3|365|587
1605102300000|2020-11-11 13:45:00|367.3|366|367.3|366|367.3|366|366.8|365.5|278
1605102600000|2020-11-11 13:50:00|367.5|366.3|367|365.8|367.5|366.3|366.8|365.5|536
1605102900000|2020-11-11 13:55:00|366.8|365.5|366.3|365|367|365.8|365.8|364.5|285
1605103200000|2020-11-11 14:00:00|366.5|365.3|367.5|366.3|368.3|367|366.3|365|775
1605103500000|2020-11-11 14:05:00|367.8|366.5|368|366.8|368.8|367.3|367.5|366.3|363
1605103800000|2020-11-11 14:10:00|368.3|367|368.5|367.3|368.5|367.3|368|366.8|1213
1605104100000|2020-11-11 14:15:00|368.3|367|368.5|367.3|368.8|367.5|368|366.8|466
1605104400000|2020-11-11 14:20:00|368.8|367.5|368.3|367|368.8|367.5|368|366.5|387
1605104700000|2020-11-11 14:25:00|368.5|367.3|368.3|367|369|367.8|368|366.8|458
1605105000000|2020-11-11 14:30:00|368.5|367.3|368|366.8|368.8|367.5|367.5|366.3|492
1605105300000|2020-11-11 14:35:00|368.3|367|368|366.8|368.5|367|367.5|366.3|462
1605105600000|2020-11-11 14:40:00|368.3|367|368|366.8|368.3|367|367.3|366|371
1605105900000|2020-11-11 14:45:00|368.3|367|366.8|365.5|368.3|367|366.5|365.3|685
1605106200000|2020-11-11 14:50:00|367|365.8|367.3|366|367.5|366.3|366.3|365|339
1605106500000|2020-11-11 14:55:00|367.5|366.3|366.3|365|367.5|366.3|366.3|365|586
1605106800000|2020-11-11 15:00:00|366.5|365.3|366.5|365.3|366.8|365.5|366|364.8|508
1605107100000|2020-11-11 15:05:00|366.8|365.5|365.8|364.5|366.8|365.5|365.5|364.3|1130
1605107400000|2020-11-11 15:10:00|366|364.8|366.3|365|366.3|365|365.5|364|379
1605107700000|2020-11-11 15:15:00|366.5|365.3|366.3|365|366.5|365.3|365.8|364.3|1031
1605108000000|2020-11-11 15:20:00|366|364.8|365.8|364.5|366.5|365.3|365.8|364.5|1087
1605108300000|2020-11-11 15:25:00|366|364.8|366.3|365|366.5|365.3|365.8|364.5|1104
1605108600000|2020-11-11 15:30:00|366.5|365.3|366.3|365|366.5|365.3|365.8|364.5|754
1605108900000|2020-11-11 15:35:00|366.5|365.3|366.3|365|366.5|365.3|366|364.8|263
1605109200000|2020-11-11 15:40:00|366|364.8|364.5|363.3|366.3|365|364.3|363|922
1605109500000|2020-11-11 15:45:00|364.3|363|363.8|362.5|364.5|363.3|363|361.8|1875
1605109800000|2020-11-11 15:50:00|364|362.8|363.8|362.5|364|362.8|363.3|362|747
1605110100000|2020-11-11 15:55:00|364|362.8|362.8|361.5|364|362.8|362.8|361.5|1127
1605110400000|2020-11-11 16:00:00|363|361.8|362.8|361.5|363|361.8|362|360.8|1198
1605110700000|2020-11-11 16:05:00|362.5|361.3|363|361.8|363.3|362|362.5|361.3|923
1605111000000|2020-11-11 16:10:00|362.8|361.5|363.8|362.5|363.8|362.5|362.8|361.5|335
1605111300000|2020-11-11 16:15:00|363.5|362.3|362.5|361.3|364|362.8|362.5|361.3|1632
1605111600000|2020-11-11 16:20:00|362.3|361|361.5|360.3|362.3|361|361.5|360.3|1125
1605111900000|2020-11-11 16:25:00|361.8|360.5|361.8|360.5|362.5|361.3|361.3|360|3190
1605112200000|2020-11-11 16:30:00|362.3|361|361|359.8|362.5|361.3|361|359.8|1958
1605112500000|2020-11-11 16:35:00|361.3|360|360.5|359.3|361.3|360|360.5|359.3|415
1605112800000|2020-11-11 16:40:00|360.8|359.5|361.5|360.3|361.8|360.5|360.8|359.5|571
1605113100000|2020-11-11 16:45:00|361.8|360.5|362.3|361|362.5|361.3|361.8|360.3|722
1605113400000|2020-11-11 16:50:00|362.5|361.3|362.5|361.3|363|361.8|362.3|361|226
1605113700000|2020-11-11 16:55:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|369
1605114000000|2020-11-11 17:00:00|362.5|361.3|362.5|361.3|362.8|361.5|362.3|361|331
1605114300000|2020-11-11 17:05:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|68
1605114600000|2020-11-11 17:10:00|363|361.8|361.8|360.5|363|361.8|361.5|360.3|2137
1605114900000|2020-11-11 17:15:00|362|360.8|362.3|361|362.3|361|361.8|360.5|282
1605115200000|2020-11-11 17:20:00|362|360.8|362|360.8|362.5|361.3|362|360.8|2574
1605115500000|2020-11-11 17:25:00|361.8|360.5|361.3|360|362|360.8|361.3|360|398
1605115800000|2020-11-11 17:30:00|361.5|360.3|361.5|360.3|361.8|360.5|361.3|360|432
1605116100000|2020-11-11 17:35:00|361.3|360|360.8|359.5|361.5|360.3|360.8|359.5|239
1605116400000|2020-11-11 17:40:00|361|359.8|361.3|360|361.3|360|361|359.8|104
1605116700000|2020-11-11 17:45:00|361|359.8|361|359.8|361.3|360|360.8|359.5|398
1605117000000|2020-11-11 17:50:00|361.3|360|361.5|360.3|361.5|360.3|360.8|359.5|91
1605117300000|2020-11-11 17:55:00|361.3|360|361.3|360|361.5|360.3|361|359.8|185
1605117600000|2020-11-11 18:00:00|361.5|360.3|361.3|360|361.5|360.3|360.8|359.5|319
1605117900000|2020-11-11 18:05:00|361|359.8|360.5|359.3|361|359.8|360.5|359.3|128
1605118200000|2020-11-11 18:10:00|360|358.8|361|359.8|361|359.8|360|358.8|427
1605118500000|2020-11-11 18:15:00|360.8|359.5|360.8|359.5|361|359.8|360.5|359.3|255
1605118800000|2020-11-11 18:20:00|360.5|359.3|360|358.8|361|359.5|360|358.8|1056
1605119100000|2020-11-11 18:25:00|359.8|358.5|360.5|359.3|360.5|359.3|359.8|358.5|287
1605119400000|2020-11-11 18:30:00|360.3|359|360.5|359.3|360.8|359.5|360.3|359|96
1605119700000|2020-11-11 18:35:00|360.3|359|360|358.8|360.8|359.5|360|358.8|201
1605120000000|2020-11-11 18:40:00|359.8|358.5|359.3|358|360|358.8|359.3|358|97
1605120300000|2020-11-11 18:45:00|359|357.8|358.8|357.5|359.3|358|358.5|357.3|408
1605120600000|2020-11-11 18:50:00|359|357.8|358.8|357.5|359|357.8|358.3|357|558
1605120900000|2020-11-11 18:55:00|359|357.8|357.8|356.5|359|357.8|357.5|356.3|757
1605121200000|2020-11-11 19:00:00|358|356.8|357.5|356.3|358.3|357|357.3|356|857
1605121500000|2020-11-11 19:05:00|357.3|356|357.5|356.3|358|356.8|357.3|356|1164
1605121800000|2020-11-11 19:10:00|357.3|356|358.3|357|358.3|357|357.3|356|751
1605122100000|2020-11-11 19:15:00|358.5|357.3|358|356.8|358.5|357.3|357.8|356.5|297
1605122400000|2020-11-11 19:20:00|357.8|356.5|357|355.8|358.3|357|356.8|355.5|169
1605122700000|2020-11-11 19:25:00|357.3|356|355.8|354.5|357.5|356.3|354.8|353.5|2281
1605123000000|2020-11-11 19:30:00|355.5|354.3|355.5|354.3|356|354.8|355.3|354|1677
1605123300000|2020-11-11 19:35:00|355.3|354|355.8|354.5|356|354.8|355.3|354|193
1605123600000|2020-11-11 19:40:00|355.5|354.3|355.8|354.5|355.8|354.5|354.8|353.5|171
1605123900000|2020-11-11 19:45:00|356|354.8|356|354.5|356.8|355.5|355.5|354.3|214
1605124200000|2020-11-11 19:50:00|355.8|354.8|356.8|355.5|356.8|355.5|355.8|354.5|86
1605124500000|2020-11-11 19:55:00|356.5|355.3|356.8|355.5|356.8|355.5|356.3|355|71
1605124800000|2020-11-11 20:00:00|356.5|355.3|356.3|355|356.5|355.5|356.3|354.8|240
1605125100000|2020-11-11 20:05:00|356|354.8|356.3|355|356.3|355|356|354.8|19
1605125400000|2020-11-11 20:10:00|356|354.8|356|354.8|356.3|355|356|354.8|14
1605125700000|2020-11-11 20:15:00|355.8|354.5|355.8|354.5|356|354.8|355.8|354.5|30
1605126000000|2020-11-11 20:20:00|355.5|354.3|355.5|354.3|355.8|354.5|355.5|354|68
1605126300000|2020-11-11 20:25:00|355.3|354|355.3|354|355.8|354.5|355.3|354|19
1605126600000|2020-11-11 20:30:00|355.5|354.3|355.5|354.3|355.5|354.3|355.3|354|22
1605126900000|2020-11-11 20:35:00|355.3|354|355.5|354.3|355.8|354.3|355|353.8|32
1605127200000|2020-11-11 20:40:00|355.8|354.5|356.3|355|356.3|355|355.8|354.5|91
1605127500000|2020-11-11 20:45:00|356|354.8|356.3|355|356.3|355|356|354.8|35
1605127800000|2020-11-11 20:50:00|356.5|355.3|356.5|355.3|356.5|355.3|356.5|355.3|31
1605128100000|2020-11-11 20:55:00|356.3|355|356.5|355|356.5|355.3|356.3|355|210
1605128400000|2020-11-11 21:00:00|356.3|355.3|356.5|355.3|356.5|355.3|356.3|355|21
1605128700000|2020-11-11 21:05:00|356.3|355|356.3|355|356.8|355.5|356|354.8|121
1605129000000|2020-11-11 21:10:00|356.5|355.3|356.5|355.3|356.5|355.3|356.3|355|11
1605129300000|2020-11-11 21:15:00|356.3|355|356.3|355|356.5|355.3|356.3|355|17
1605129600000|2020-11-11 21:20:00|356.8|355.5|356.3|355|356.8|355.5|356|354.8|182
1605129900000|2020-11-11 21:25:00|356.5|355.3|356.5|355.3|356.5|355.3|356.5|355.3|39
1605130200000|2020-11-11 21:30:00|356.8|355.5|356.5|355.3|357|355.5|356.5|355.3|10
1605130500000|2020-11-11 21:35:00|356.8|355.5|356.5|355.3|356.8|355.5|356.5|355.3|25
1605130800000|2020-11-11 21:40:00||355||355.3||355.3||355|32
1605131100000|2020-11-11 21:45:00|356.3|355|356|354.8|356.5|355.3|355.8|354.5|157
1605131400000|2020-11-11 21:50:00|356.3|355|355.8|354.5|356.3|355|355.8|354.5|22
1605131700000|2020-11-11 21:55:00|355.5|354.3|355.5|354|355.8|354.5|355.5|354|35
1605132000000|2020-11-11 22:00:00|356|353.8|355.8|354|356.3|354.5|355.5|353.8|6
1605132300000|2020-11-11 22:05:00|||||||||6
1605132600000|2020-11-11 22:10:00|||||||||14
1605133200000|2020-11-11 22:20:00|||||||||20
1605133800000|2020-11-11 22:30:00||353.8||353.8||353.8||353.8|1
1605134700000|2020-11-11 22:45:00||354||354||354||354|0
1605146400000|2020-11-12 02:00:00|357.5|356|357.3|356|357.5|356.3|357.3|356|3
1605146700000|2020-11-12 02:05:00|357.5|355.8|357.5|356.3|357.5|356.3|357.3|355.8|102
1605147000000|2020-11-12 02:10:00|357.8|356.5|357.8|356.5|358|356.5|357.5|356.5|18
1605147300000|2020-11-12 02:15:00|357.5|356.3|357|355.8|357.5|356.3|357|355.8|1357
1605147600000|2020-11-12 02:20:00|357.3|356|357.3|356|357.5|356.3|357.3|355.8|36
1605147900000|2020-11-12 02:25:00|357.5|356.3|357.5|356.3|357.5|356.3|357.5|356|40
1605148200000|2020-11-12 02:30:00|357.8|356.5|357.8|356.3|357.8|356.5|357.5|356.3|7
1605148500000|2020-11-12 02:35:00|357.5|356.5|357.5|356.3|357.8|356.5|357.3|356|92
1605148800000|2020-11-12 02:40:00|357.8|356.5|358|356.5|358|356.8|357.5|356.3|5
1605149100000|2020-11-12 02:45:00|357.8|356.8|358.3|356.8|358.3|357|357.8|356.8|10
1605149400000|2020-11-12 02:50:00|358|357|358.8|357.5|358.8|357.5|358|357|92
1605149700000|2020-11-12 02:55:00|359|357.8|358.8|357.5|359|357.8|358.5|357.3|63
1605150000000|2020-11-12 03:00:00|358.5|357.3|358.8|357.5|359|357.8|358.5|357.3|26
1605150300000|2020-11-12 03:05:00|358.5|357.3|358.5|357.3|358.8|357.5|358.5|357.3|3
1605150600000|2020-11-12 03:10:00|358.3|357|358.3|357|358.5|357.3|358.3|357|21
1605150900000|2020-11-12 03:15:00|358.5|357.3|358.5|357.3|358.8|357.3|358.3|357|4
1605151200000|2020-11-12 03:20:00|358.3|357|358.3|357|358.5|357|358.3|357|3
1605151500000|2020-11-12 03:25:00|358.5|357.3|358.3|357|358.5|357.3|358.3|357|5
1605151800000|2020-11-12 03:30:00|358|356.8|357.5|356.3|358|356.8|357.3|356|37
1605152100000|2020-11-12 03:35:00|357.3|356|357.5|356|357.5|356.3|357|355.8|35
1605152400000|2020-11-12 03:40:00|357.3|356.3|357.3|356|357.5|356.3|357.3|356|57
1605152700000|2020-11-12 03:45:00|357.5||357.3||357.5||357.3||36
1605153300000|2020-11-12 03:55:00|357.5|355.8|356.5|355.3|357.5|355.8|356.3|355|71
1605153600000|2020-11-12 04:00:00|356.8|355.5|356.8|355.5|356.8|355.5|356.5|355.3|53
1605153900000|2020-11-12 04:05:00|356.5|355.3|356.8|355.5|356.8|355.5|356.5|355.3|52
1605154200000|2020-11-12 04:10:00|357|355.8|356.8|355.5|357.3|355.8|356.8|355.5|129
1605154500000|2020-11-12 04:15:00|357|355.8|356.8|355.5|357|355.8|356.8|355.5|9
1605154800000|2020-11-12 04:20:00|357|355.8|356.8|355.5|357|355.8|356.8|355.5|1
1605155100000|2020-11-12 04:25:00|357||356.8||357||356.8||6
1605155400000|2020-11-12 04:30:00|||||||||5
1605155700000|2020-11-12 04:35:00|357||356.8||357||356.8||0
1605156600000|2020-11-12 04:50:00|356.5|355.3|356.3|355|356.8|355.3|356|354.8|12
1605156900000|2020-11-12 04:55:00|356|354.8|356.3|355|356.5|355.3|356|354.8|7
1605157200000|2020-11-12 05:00:00|356.5|355.3|356.3|355|356.5|355.3|356.3|355|11
1605157500000|2020-11-12 05:05:00|356.5|355.3|357.3|356|357.5|356.3|356.5|355|38
1605157800000|2020-11-12 05:10:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|2
1605158100000|2020-11-12 05:15:00|357|355.8|357.3|356|357.3|356|357|355.8|5
1605158400000|2020-11-12 05:20:00|357|355.8|357.3|356|357.3|356|357|355.8|1
1605158700000|2020-11-12 05:25:00|357|355.8|357.5|356.3|357.5|356.3|357|355.8|51
1605159000000|2020-11-12 05:30:00|357.3|356|356.8|355.5|357.5|356.3|356.8|355.5|15
1605159300000|2020-11-12 05:35:00|357|355.8|356.3|355|357|355.8|356.3|355|10
1605159600000|2020-11-12 05:40:00|356.5|354.8|356|354.8|356.5|355.3|356|354.8|17
1605159900000|2020-11-12 05:45:00|356.3|354.5|356.3|355|356.3|355|355.8|354.5|120
1605160200000|2020-11-12 05:50:00|356.5|355.3|357|355.8|357.3|356|356.3|355|17
1605160500000|2020-11-12 05:55:00|||||||||110
1605160800000|2020-11-12 06:00:00|357.3|356|357|355.8|357.3|356|357|355.8|34
1605161100000|2020-11-12 06:05:00|||||||||48
1605161400000|2020-11-12 06:10:00|356.8|355.5|356|354.8|356.8|355.5|356|354.8|125
1605161700000|2020-11-12 06:15:00|356.3|354.5|355.8|354.5|356.3|355|355.5|354.3|26
1605162000000|2020-11-12 06:20:00|355.5|354.3|355.3|354|355.8|354.5|355|353.8|77
1605162300000|2020-11-12 06:25:00|355.5|354.3|355.3|354|355.5|354.3|355|353.8|6
1605162600000|2020-11-12 06:30:00|355|353.8|355.8|354.5|355.8|354.5|355|353.8|15
1605162900000|2020-11-12 06:35:00|356|354.8|355.8|354.5|356|354.8|355.8|354.5|32
1605163200000|2020-11-12 06:40:00|356|354.8|356|354.8|356|354.8|356|354.8|16
1605163500000|2020-11-12 06:45:00|356.3|355|356.3|355|356.8|355.5|356.3|355|47
1605163800000|2020-11-12 06:50:00|356|354.8|356|354.8|356.3|355|356|354.8|33
1605164100000|2020-11-12 06:55:00|356.3|355|356.5|355.3|356.8|355.3|356.3|354.8|19
1605164400000|2020-11-12 07:00:00|356.3|355|356.3|355|356.5|355.3|356.3|355|193
1605164700000|2020-11-12 07:05:00|356.5|355.3|356.8|355.5|357|355.8|356.5|355.3|104
1605165000000|2020-11-12 07:10:00|357|355.8|357|355.8|357.5|356.3|356.8|355.8|110
1605165300000|2020-11-12 07:15:00|356.8|355.5|357.3|356|357.5|356.3|356.8|355.5|208
1605165600000|2020-11-12 07:20:00|357.5|356.3|358|356.8|358|356.8|357.5|356.3|366
1605165900000|2020-11-12 07:25:00|357.8|356.5|358.5|357.3|358.8|357.5|357.8|356.5|79
1605166200000|2020-11-12 07:30:00|358.3|357|358.5|357.3|358.5|357.3|358.3|357|169
1605166500000|2020-11-12 07:35:00|358.8|357.5|358|356.8|359|357.8|358|356.8|518
1605166800000|2020-11-12 07:40:00|358.3|356.5|357.5|356.3|358.3|356.5|357.5|356.3|100
1605167100000|2020-11-12 07:45:00|357.3|356|357|355.8|357.5|356.3|357|355.8|585
1605167400000|2020-11-12 07:50:00|357.3|356|357.5|356.3|357.5|356.3|357.3|356|393
1605167700000|2020-11-12 07:55:00|357.3|356|356.8|355.5|357.5|356.3|356.3|355|400
1605168000000|2020-11-12 08:00:00|357|355.8|357.5|356.3|357.5|356.3|356.8|355.5|171
1605168300000|2020-11-12 08:05:00|357.3|356|358|356.8|358.3|357|357.3|356|290
1605168600000|2020-11-12 08:10:00|358.3|357|358.5|357.3|358.8|357.5|358|356.8|276
1605168900000|2020-11-12 08:15:00|358.8|357.5|358.8|357.5|359|357.8|358.5|357.3|691
1605169200000|2020-11-12 08:20:00|358.5|357.3|358|356.8|358.5|357.3|357.5|356.3|1644
1605169500000|2020-11-12 08:25:00|358.3|357|357.8|356.5|358.5|357.3|357.3|356|1666
1605169800000|2020-11-12 08:30:00|357.5|356.3|356|354.8|357.8|356.5|355.5|354.3|4564
1605170100000|2020-11-12 08:35:00|356.3|355|356.5|355.3|356.8|355.5|356|354.8|769
1605170400000|2020-11-12 08:40:00|356.3|355|356|354.8|356.5|355.3|355.8|354.5|2429
1605170700000|2020-11-12 08:45:00|355.8|354.5|355.8|354.5|356|354.8|355.5|354.3|123
1605171000000|2020-11-12 08:50:00|355.5|354.3|356|354.8|356|354.8|355.5|354.3|140
1605171300000|2020-11-12 08:55:00|355.8|354.5|356.3|355|356.3|355|355.5|354.3|108
1605171600000|2020-11-12 09:00:00|356.5|355.3|356.5|355.3|356.8|355.5|356|354.8|760
1605171900000|2020-11-12 09:05:00|356.8|355.5|355.8|354.5|356.8|355.5|355.8|354.5|448
1605172200000|2020-11-12 09:10:00|355.5|354.3|353.3|352|355.5|354.3|353|351.8|1690
1605172500000|2020-11-12 09:15:00|353.5|352.3|354.3|353|354.5|353.3|353.5|352.3|1768
1605172800000|2020-11-12 09:20:00|354|352.8|355|353.8|355|353.8|354|352.8|432
1605173100000|2020-11-12 09:25:00|354.8|353.5|355.3|354|355.5|354.3|354.8|353.5|277
1605173400000|2020-11-12 09:30:00|355.5|354.3|355.8|354.5|356|354.8|355.5|354|308
1605173700000|2020-11-12 09:35:00|356|354.8|355.8|354.5|357|355.8|355.8|354.5|928
1605174000000|2020-11-12 09:40:00|356|354.8|356.3|355|356.3|355|355.5|354.3|550
1605174300000|2020-11-12 09:45:00|356|354.8|357.3|356|357.3|356|355.8|354.5|668
1605174600000|2020-11-12 09:50:00|357.5|355.8|356.8|355.5|357.5|356|356.5|355.3|389
1605174900000|2020-11-12 09:55:00|357|355.8|356.3|355|357.5|356.3|356.3|355|192
1605175200000|2020-11-12 10:00:00|356.5|355.3|357|355.8|357|355.8|356|354.8|202
1605175500000|2020-11-12 10:05:00|356.8|355.5|356.3|355|357|355.8|356|354.8|159
1605175800000|2020-11-12 10:10:00|356.5|354.8|356.8|355.5|356.8|355.5|356.3|354.8|130
1605176100000|2020-11-12 10:15:00|357|355.8|357.8|356.5|358|356.8|356.8|355.5|564
1605176400000|2020-11-12 10:20:00|358|356.8|357.8|356.5|358|356.8|357.5|356.3|158
1605176700000|2020-11-12 10:25:00|358|356.8|357.5|356.3|358|356.8|357.5|356.3|124
1605177000000|2020-11-12 10:30:00|357.3|356|356.8|355.5|357.3|356|356.5|355.3|182
1605177300000|2020-11-12 10:35:00|356.5|355.3|357|355.8|357.3|356|356.5|355.3|55
1605177600000|2020-11-12 10:40:00|356.8|355.5|357.5|356.3|357.8|356.5|356.8|355.5|420
1605177900000|2020-11-12 10:45:00|357.8|356.5|357.8|356.5|358|356.8|357.8|356.5|169
1605178200000|2020-11-12 10:50:00|358|356.8|357.5|356.3|358|356.8|357.3|356|474
1605178500000|2020-11-12 10:55:00|357.8|356.5|357.3|356|357.8|356.5|357.3|356|165
1605178800000|2020-11-12 11:00:00|357.5|356.3|357.3|356|357.5|356.3|357|355.8|270
1605179100000|2020-11-12 11:05:00|357|355.8|357.3|355.8|357.8|356.5|357|355.8|46
1605179400000|2020-11-12 11:10:00|357|356|357.8|356.5|357.8|356.5|357|355.8|213
1605179700000|2020-11-12 11:15:00|358|356.8|357.8|356.5|358|356.8|357.8|356.5|174
1605180000000|2020-11-12 11:20:00|358|356.8|357.3|356|358|356.8|357|355.8|193
1605180300000|2020-11-12 11:25:00|357.5|356.3|357.3|356|357.5|356.3|357.3|356|171
1605180600000|2020-11-12 11:30:00|357|355.8|357|355.8|357.3|356|356.8|355.5|119
1605180900000|2020-11-12 11:35:00|357.3|356|356.8|355.5|357.5|356.3|356.8|355.3|345
1605181200000|2020-11-12 11:40:00|357|355.8|356.8|355.5|357|355.8|356.8|355.5|195
1605181500000|2020-11-12 11:45:00|356.5|355.3|356.5|355.3|356.5|355.3|356.5|355.3|467
1605181800000|2020-11-12 11:50:00|356.8|355.5|356|354.8|356.8|355.5|355.8|354.5|1103
1605182100000|2020-11-12 11:55:00|355.8|354.5|355.8|354.5|356|354.8|355.8|354.5|819
1605182400000|2020-11-12 12:00:00|355.5|354.3|355|353.8|356|354.8|355|353.8|391
1605182700000|2020-11-12 12:05:00|355.3|354|354.5|353.3|355.3|354|354.3|353|3467
1605183000000|2020-11-12 12:10:00|354.3|353|354.8|353.5|355|353.8|354.3|353|495
1605183300000|2020-11-12 12:15:00|355|353.8|354.8|353.5|355.5|354.3|354.8|353.5|998
1605183600000|2020-11-12 12:20:00|354.5|353.3|354.3|353|354.5|353.3|354.3|353|204
1605183900000|2020-11-12 12:25:00|354.5|353.3|354.5|353.3|354.8|353.5|354.3|353|333
1605184200000|2020-11-12 12:30:00|354.3|353|354.5|353.3|354.5|353.3|354|352.8|349
1605184500000|2020-11-12 12:35:00|354.8|353.5|354|352.8|354.8|353.5|353.8|352.5|417
1605184800000|2020-11-12 12:40:00|354.3|353|354|352.8|354.5|353.3|353.5|352.3|314
1605185100000|2020-11-12 12:45:00|354.3|353|353.8|352.5|354.3|353|353.8|352.5|148
1605185400000|2020-11-12 12:50:00|354|352.8|353.5|352.3|354|352.8|353.3|352|482
1605185700000|2020-11-12 12:55:00|353.3|352|353.3|352|353.5|352.3|353.3|352|208
1605186000000|2020-11-12 13:00:00|353.5|352.3|354.5|353|354.5|353.3|353.3|352|384
1605186300000|2020-11-12 13:05:00|354.3|353.3|355.3|354|355.3|354|354.3|352.8|195
1605186600000|2020-11-12 13:10:00|355|353.8|355.3|354|355.3|354|355|353.8|294
1605186900000|2020-11-12 13:15:00|355.5|354.3|355|353.8|355.5|354.3|355|353.8|237
1605187200000|2020-11-12 13:20:00|354.8|353.5|355.5|354.3|355.5|354.3|354.8|353.5|260
1605187500000|2020-11-12 13:25:00|355.3|354|355.5|354.3|355.8|354.5|355.3|354|119
1605187800000|2020-11-12 13:30:00|355.3|354|355.3|354|355.5|354.3|354.8|353.5|251
1605188100000|2020-11-12 13:35:00|355|353.8|356.3|355|356.3|355|355|353.8|245
1605188400000|2020-11-12 13:40:00|356.5|354.8|356.5|355.3|356.5|355.3|356.3|354.8|396
1605188700000|2020-11-12 13:45:00|356.3|355|355.5|354.3|356.3|355|355.3|354|432
1605189000000|2020-11-12 13:50:00|355.8|354.5|356.5|355.3|356.5|355.3|355.5|354.5|214
1605189300000|2020-11-12 13:55:00|356.8|355|356.5|355.3|357|355.5|356.3|355|256
1605189600000|2020-11-12 14:00:00|356.8|355.5|356.8|355.5|357|355.8|356|354.8|991
1605189900000|2020-11-12 14:05:00|357|355.3|356.8|355.5|357|355.8|356.3|355|277
1605190200000|2020-11-12 14:10:00|357|355.8|357|355.8|357.3|356|356.8|355.5|827
1605190500000|2020-11-12 14:15:00|356.8|355.5|357|355.8|357.3|356|356.8|355.5|405
1605190800000|2020-11-12 14:20:00|356.8|355.5|357.5|356|357.8|356.5|356.5|355.3|882
1605191100000|2020-11-12 14:25:00|357.3|356.3|357.3|356|357.5|356.3|357|355.8|4378
1605191400000|2020-11-12 14:30:00|357.5|356.3|356.8|355.5|357.5|356.3|356|354.8|453
1605191700000|2020-11-12 14:35:00|356.5|355.3|356.8|355.5|357.3|356|356.5|355.3|342
1605192000000|2020-11-12 14:40:00|356.5|355.3|356.5|355.3|357|355.8|355.8|354.5|1769
1605192300000|2020-11-12 14:45:00|356.8|355.5|357|355.8|357.3|356|356.3|355|230
1605192600000|2020-11-12 14:50:00|357.3|356|357.8|356.5|358.3|357|356.3|355|592
1605192900000|2020-11-12 14:55:00|358|356.8|358.3|357|358.5|357.3|357.8|356.5|471
1605193200000|2020-11-12 15:00:00|358|356.8|357.8|356.5|358.5|357.3|357.8|356.5|731
1605193500000|2020-11-12 15:05:00|358|356.8|359.5|358.3|359.8|358.5|357.8|356.5|557
1605193800000|2020-11-12 15:10:00|359.8|358.5|359.5|358.3|359.8|358.5|358.8|357.5|489
1605194100000|2020-11-12 15:15:00|359.8|358.5|359.5|358.3|359.8|358.5|359.3|358|657
1605194400000|2020-11-12 15:20:00|359.3|358|358.8|357.5|359.3|358.3|358.5|357.3|245
1605194700000|2020-11-12 15:25:00|359|357.8|359.3|358|359.5|358.3|358.8|357.3|295
1605195000000|2020-11-12 15:30:00|359|357.8|359.5|358.3|359.8|358.5|359|357.8|381
1605195300000|2020-11-12 15:35:00|359.3|358|359.5|358.3|359.8|358.5|359|357.8|392
1605195600000|2020-11-12 15:40:00|359.3|358|359.8|358.5|360|358.8|359.3|358|415
1605195900000|2020-11-12 15:45:00|359.5|358.3|359.3|358|359.8|358.5|358.5|357.3|9035
1605196200000|2020-11-12 15:50:00|359.5|358.3|359.8|358.5|360|358.8|359.3|358|948
1605196500000|2020-11-12 15:55:00|359.5|358.3|358.8|357.5|359.8|358.5|358.8|357.5|554
1605196800000|2020-11-12 16:00:00|358|356.8|355|353.8|358|356.8|355|353.8|3914
1605197100000|2020-11-12 16:05:00|355.3|354|355|353.8|356|354.8|354.5|353.3|1129
1605197400000|2020-11-12 16:10:00|354.8|353.5|355.5|354.3|356.8|355.5|354.8|353.5|722
1605197700000|2020-11-12 16:15:00|355.8|354.5|356.8|355.5|356.8|355.5|355.8|354.5|482
1605198000000|2020-11-12 16:20:00|357|355.8|356.5|355.3|357.3|356|356|354.8|1427
1605198300000|2020-11-12 16:25:00|356.3|355|355.8|354.5|356.5|355.3|355.5|354.3|1680
1605198600000|2020-11-12 16:30:00|356|354.8|356.5|355.3|356.8|355.5|355.8|354.5|3101
1605198900000|2020-11-12 16:35:00|356.8|355|356.3|355|356.8|355.5|356.3|355|789
1605199200000|2020-11-12 16:40:00|356.5|355.3|356.8|355.5|357.3|356|356.3|355|866
1605199500000|2020-11-12 16:45:00|357|355.8|358.3|357|358.3|357|357|355.8|667
1605199800000|2020-11-12 16:50:00|358|356.8|358.5|357.3|359|357.8|358|356.8|666
1605200100000|2020-11-12 16:55:00|358.8|357.5|359.8|358.5|359.8|358.5|358.8|357.5|848
1605200400000|2020-11-12 17:00:00|359.5|358.3|359.3|358|359.8|358.5|359|357.8|225
1605200700000|2020-11-12 17:05:00|359.5|358.3|360|358.8|360|358.8|359.3|358|484
1605201000000|2020-11-12 17:10:00|359.8|358.5|359.5|358.3|360|358.8|359.5|358.3|262
1605201300000|2020-11-12 17:15:00|359.8|358.5|359.5|358.3|359.8|358.5|359.5|358.3|206
1605201600000|2020-11-12 17:20:00|359.8|358.5|359.5|358.3|359.8|358.5|359.3|358|362
1605201900000|2020-11-12 17:25:00|359.3|358|359|357.8|359.5|358.3|358.8|357.5|177
1605202200000|2020-11-12 17:30:00|358.8|357.5|358.5|357.3|359|357.8|358.3|357|73
1605202500000|2020-11-12 17:35:00|358.3|357|358.5|357.3|358.8|357.5|358.3|356.8|168
1605202800000|2020-11-12 17:40:00|358.8|357.5|358.3|357|358.8|357.5|358|356.8|128
1605203100000|2020-11-12 17:45:00|358|356.8|358|356.8|358.5|357.3|357.8|356.5|133
1605203400000|2020-11-12 17:50:00|357.8|356.5|358.3|357|358.5|357|357.3|356|108
1605203700000|2020-11-12 17:55:00|358.5|357.3|358|356.8|358.5|357.3|357.8|356.5|63
1605204000000|2020-11-12 18:00:00|357.8|356.5|357.3|356|357.8|356.8|357|355.8|396
1605204300000|2020-11-12 18:05:00|357|355.8|357.5|356.3|357.5|356.3|357|355.8|21
1605204600000|2020-11-12 18:10:00|357.8|356.5|358|356.8|358|356.8|357.3|356|230
1605204900000|2020-11-12 18:15:00|357.8|356.5|357.3|356|357.8|356.5|356.8|355.5|128
1605205200000|2020-11-12 18:20:00|357.5|356.3|357.5|356.3|358|356.8|357.3|356|113
1605205500000|2020-11-12 18:25:00|357.3|356|356.5|355.3|357.8|356.5|356.3|355|175
1605205800000|2020-11-12 18:30:00|356.8|355.5|357|355.8|357.3|356|356.5|355.3|143
1605206100000|2020-11-12 18:35:00|356.8|355.5|356|354.8|357|355.8|356|354.8|276
1605206400000|2020-11-12 18:40:00|355.8|354.5|356|354.8|356.3|355|355.8|354.5|100
1605206700000|2020-11-12 18:45:00|355.8|354.5|355|353.8|355.8|354.5|354.8|353.5|409
1605207000000|2020-11-12 18:50:00|354.8|353.5|354.5|353.3|355|353.8|354.5|353.3|131
1605207300000|2020-11-12 18:55:00|354.8|353.5|355.5|354|355.5|354.3|354.5|353.3|260
1605207600000|2020-11-12 19:00:00|355.3|354.3|355.8|354.5|355.8|354.5|355.3|354|151
1605207900000|2020-11-12 19:05:00|356|354.8|355.3|354|356|354.8|355|353.8|56
1605208200000|2020-11-12 19:10:00|355.5|353.8|354.5|353.3|355.5|354|354.3|353|143
1605208500000|2020-11-12 19:15:00|354.3|353|352.8|351.5|354.5|353.3|352.8|351.5|313
1605208800000|2020-11-12 19:20:00|353|351.8|352.5|351.3|353|351.8|352.3|351|249
1605209100000|2020-11-12 19:25:00|352.3|351|352.5|351|353.3|351.8|352.3|351|1077
1605209400000|2020-11-12 19:30:00|352.3|351.3|352.5|351.3|352.8|351.5|352.3|351|144
1605209700000|2020-11-12 19:35:00|352.3|351|351.8|350.5|352.5|351.3|351.8|350.5|2493
1605210000000|2020-11-12 19:40:00|351.5|350.3|351.5|350.3|351.8|350.5|351.5|350.3|423
1605210300000|2020-11-12 19:45:00|351.3|350|351.3|350|351.5|350.3|351.3|350|66
1605210600000|2020-11-12 19:50:00|351|349.8|351|349.8|351|349.8|351|349.8|53
1605210900000|2020-11-12 19:55:00|351.3|350|351.8|350.5|352|350.8|351.3|349.8|101
1605211200000|2020-11-12 20:00:00|351.5|350.3|351.5|350.3|351.8|350.5|351.5|350.3|58
1605211500000|2020-11-12 20:05:00|351.3|350|351.3|350|351.3|350|351.3|350|1048
1605211800000|2020-11-12 20:10:00|351.5|350.3|351.5|350.3|351.5|350.3|351.5|350.3|42
1605212100000|2020-11-12 20:15:00|351.8|350.5|351.8|350.5|352.3|350.8|351.8|350.3|652
1605212400000|2020-11-12 20:20:00|352|350.8|351.8|350.5|352|350.8|351.8|350.5|18
1605212700000|2020-11-12 20:25:00|351.5|350.3|351.5|350.3|351.8|350.5|351.3|350|68
1605213000000|2020-11-12 20:30:00|351.3|350|351.3|349.8|351.3|350|351|349.8|45
1605213300000|2020-11-12 20:35:00|351|350|351|349.8|351.3|350|351|349.8|24
1605213600000|2020-11-12 20:40:00|351.3|349.5|350.8|349.5|351.3|349.5|350.8|349.5|22
1605213900000|2020-11-12 20:45:00|351|349.8|350.8|349.5|351.3|350|350.8|349.5|116
1605214200000|2020-11-12 20:50:00|351|349.8|351|349.8|351.3|350|351|349.8|37
1605214500000|2020-11-12 20:55:00|350.8|349.5|351.3|350|351.3|350|350.8|349.5|270
1605214800000|2020-11-12 21:00:00|351|349.8|351.3|350|351.3|350|351|349.8|79
1605215100000|2020-11-12 21:05:00|351|349.8|351.5|350.3|351.5|350.3|351|349.8|18
1605215400000|2020-11-12 21:10:00|351.8|350.5|351.5|350.3|352|350.8|351.5|350.3|80
1605215700000|2020-11-12 21:15:00|351.8|350.5|351.3|350|351.8|350.5|351.3|350|61
1605216000000|2020-11-12 21:20:00|351.5|350.3|351.5|350.3|351.5|350.3|351.3|350|51
1605216300000|2020-11-12 21:25:00|||||||||3
1605216600000|2020-11-12 21:30:00|351.3|350|351.5|350.3|351.5|350.3|351.3|350|45
1605216900000|2020-11-12 21:35:00|351.3|350|351.3|350|351.3|350|351|349.8|122
1605217200000|2020-11-12 21:40:00|351|349.8|351|349.8|351.3|350|351|349.8|42
1605217500000|2020-11-12 21:45:00|350.8|349.5|350.8|349.5|351|349.8|350.5|349.3|165
1605217800000|2020-11-12 21:50:00|351|349.8|350.8|349.5|351|349.8|350.8|349.5|20
1605218100000|2020-11-12 21:55:00|350.5|349.3|350.8|349.3|350.8|349.5|350.5|349.3|50
1605218400000|2020-11-12 22:00:00|351|349.8|351|349.3|351.3|350|351|349.3|33
1605219000000|2020-11-12 22:10:00|350.8|349|350.8|349|350.8|349|350.5|349|0
1605219300000|2020-11-12 22:15:00|||||||||9
1605219900000|2020-11-12 22:25:00||349.3||349||349.3||349|0
1605220800000|2020-11-12 22:40:00|350.5||350.5||350.5||350.5||0
1605221100000|2020-11-12 22:45:00|350|348.5|350.5|348.8|350.5|349|350|348.5|52
1605221400000|2020-11-12 22:50:00|||||||||13
1605221700000|2020-11-12 22:55:00|350.3|348.3|350.3|348.5|350.3|348.5|350.3|348.3|0
1605232800000|2020-11-13 02:00:00|347.5|346.3|347|345.8|347.5|346.3|347|345.8|87
1605233100000|2020-11-13 02:05:00|346.8|345.5|347.3|346|347.5|346|346.8|345.5|133
1605233400000|2020-11-13 02:10:00|347|345.8|347.3|346|347.5|346.3|347|345.8|101
1605233700000|2020-11-13 02:15:00|347|345.8|346.3|345|347|346|346.3|345|46
1605234000000|2020-11-13 02:20:00|346.5|345.3|346.8|345.3|346.8|345.5|346.3|345.3|6
1605234300000|2020-11-13 02:25:00|346.5|345.5|346.8|345.5|346.8|345.5|346.5|345.3|10
1605234600000|2020-11-13 02:30:00|346.5|345.3|346.5|345.3|346.8|345.5|346.3|345|39
1605234900000|2020-11-13 02:35:00|346.8|345.5|346.8|345.5|346.8|345.5|346.5|345.3|36
1605235200000|2020-11-13 02:40:00|346.5|345.3|346.5|345.3|346.8|345.5|346.5|345|30
1605235500000|2020-11-13 02:45:00|346.3|345|346.5|345.3|346.5|345.3|346.3|345|30
1605235800000|2020-11-13 02:50:00|346.3|345|346.3|345|346.5|345.3|346.3|345|3
1605236100000|2020-11-13 02:55:00|346.5|345.3|346|344.8|346.5|345.3|346|344.8|14
1605236400000|2020-11-13 03:00:00|346.3|345|346.5|345.3|346.5|345.3|346.3|344.8|101
1605236700000|2020-11-13 03:05:00|346.3|345|346.5|345.3|346.5|345.3|346.3|345|107
1605237000000|2020-11-13 03:10:00||345||345.3||345.3||345|42
1605237300000|2020-11-13 03:15:00|346.3|345|346.3|345|346.5|345.3|346.3|345|442
1605237600000|2020-11-13 03:20:00|346.5|345.3|346.5|345.3|346.5|345.3|346.5|345.3|2000
1605237900000|2020-11-13 03:25:00|346.8|345.5|346.8|345.5|346.8|345.5|346.8|345.5|205
1605238200000|2020-11-13 03:30:00|346.5|345.3|347.3|346|347.3|346|346.5|345.3|26
1605238500000|2020-11-13 03:35:00|347.5|346.3|347.8|346.5|347.8|346.5|347.3|346|24
1605238800000|2020-11-13 03:40:00|348|346.8|348|346.5|348.3|347|347.8|346.5|52
1605239100000|2020-11-13 03:45:00|347.8|346.8|347.8|346.5|348|346.8|347.8|346.5|3
1605239400000|2020-11-13 03:50:00|348|346.3|347.3|346|348|346.3|347.3|346|20
1605239700000|2020-11-13 03:55:00|347.5|346.3|347.5|346.3|347.5|346.3|347.3|346|1
1605240000000|2020-11-13 04:00:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|1
1605240300000|2020-11-13 04:05:00|347.8|346|347.8|346.5|347.8|346.5|347.8|346|29
1605240600000|2020-11-13 04:10:00|347.5|346.3|347.5|346.3|347.5|346.3|347.5|346.3|3
1605240900000|2020-11-13 04:15:00|||||||||2
1605241500000|2020-11-13 04:25:00|347.8|346.5|347.8|346.3|347.8|346.5|347.5|346.3|14
1605241800000|2020-11-13 04:30:00|347.5|346.5|347.8|346.5|347.8|346.5|347.5|346.3|19
1605242100000|2020-11-13 04:35:00|347.5|346.3|348|346.5|348|346.8|347.5|346.3|2
1605242400000|2020-11-13 04:40:00|347.8|346.8|347.5|346.3|347.8|346.8|347.5|346.3|3
1605242700000|2020-11-13 04:45:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|6
1605243000000|2020-11-13 04:50:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|201
1605243300000|2020-11-13 04:55:00|348|346.8|348|346.8|348|346.8|347.8|346.5|9
1605243600000|2020-11-13 05:00:00|347.8|346.5|347.8|346.5|347.8|346.8|347.8|346.3|3
1605243900000|2020-11-13 05:05:00||346.3||346.5||346.5||346.3|0
1605244200000|2020-11-13 05:10:00|347.5|346.3|347.5|346.3|347.8|346.5|347.5|346.3|17
1605244500000|2020-11-13 05:15:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.3|21
1605244800000|2020-11-13 05:20:00|347.5|346.3|347.5|346.3|347.8|346.5|347.5|346.3|9
1605245100000|2020-11-13 05:25:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.5|3
1605245400000|2020-11-13 05:30:00|347.5|346.3|347.8|346.5|348|346.8|347.5|346.3|20
1605245700000|2020-11-13 05:35:00|347.5|346.3|347.8|346.5|347.8|346.5|347.5|346.3|7
1605246000000|2020-11-13 05:40:00||346.3||346.5||346.5||346.3|1
1605246300000|2020-11-13 05:45:00|347.5|346.3|347.5|346.3|347.8|346.5|347.3|346|128
1605246600000|2020-11-13 05:50:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|43
1605246900000|2020-11-13 05:55:00|347.8|346.5|347.8|346.5|347.8|346.5|347.5|346.5|38
1605247200000|2020-11-13 06:00:00|347.5|346.3|348|346.8|348|346.8|347.5|346.3|79
1605247500000|2020-11-13 06:05:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|12
1605248100000|2020-11-13 06:15:00|348|346.8|348|346.8|348|346.8|348|346.8|12
1605248400000|2020-11-13 06:20:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|12
1605248700000|2020-11-13 06:25:00|348.3|347|348.3|347|348.3|347|348.3|347|21
1605249300000|2020-11-13 06:35:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|1
1605249600000|2020-11-13 06:40:00|348.5|347.3|348.3|347|348.5|347.3|348.3|347|5
1605249900000|2020-11-13 06:45:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|2
1605250200000|2020-11-13 06:50:00|348.3|347|348|346.8|348.3|347|348|346.8|227
1605250500000|2020-11-13 06:55:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|2600
1605250800000|2020-11-13 07:00:00|347.3|346|347.5|346.3|347.8|346.5|347|345.8|36
1605251100000|2020-11-13 07:05:00|347.3|346|347|345.8|347.5|346.3|347|345.8|47
1605251400000|2020-11-13 07:10:00|346.8|345.5|347|345.8|347.3|346|346.8|345.5|265
1605251700000|2020-11-13 07:15:00|347.3|346|347.5|346.3|347.5|346.3|347.3|346|53
1605252000000|2020-11-13 07:20:00|347.8|346.5|347.8|346.5|348|346.8|347.8|346.5|251
1605252300000|2020-11-13 07:25:00|348|346.8|347.8|346.5|348|346.8|347.8|346.5|107
1605252600000|2020-11-13 07:30:00|347.5|346.3|348.3|347|348.5|347.3|347.3|346|151
1605252900000|2020-11-13 07:35:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|81
1605253200000|2020-11-13 07:40:00|348.3|347|348|346.8|348.3|347|347.8|346.5|312
1605253500000|2020-11-13 07:45:00|347.8|346.5|348.3|346.8|348.3|347|347.8|346.5|275
1605253800000|2020-11-13 07:50:00|348|347|347.3|346|348.3|347|347.3|346|200
1605254100000|2020-11-13 07:55:00|347|345.8|348|346.8|348|346.8|347|345.5|663
1605254400000|2020-11-13 08:00:00|348.3|347|348.8|347.5|349|347.8|348|346.8|770
1605254700000|2020-11-13 08:05:00|348.5|347.3|347.5|346.3|348.8|347.5|347.5|346.3|442
1605255000000|2020-11-13 08:10:00|347.8|346.5|347.8|346.5|348|346.8|347.5|346.3|121
1605255300000|2020-11-13 08:15:00|348|346.8|348|346.8|348.3|347|347.5|346.3|103
1605255600000|2020-11-13 08:20:00|348.3|347|348.8|347.5|348.8|347.5|348|346.8|382
1605255900000|2020-11-13 08:25:00|348.5|347.3|349.3|347.8|349.3|348|348.5|347.3|957
1605256200000|2020-11-13 08:30:00|349|348|349.5|348.3|349.5|348.3|348.8|347.5|905
1605256500000|2020-11-13 08:35:00|349.8|348.5|349.8|348.5|350|348.8|349.8|348.5|209
1605256800000|2020-11-13 08:40:00|350|348.8|349.5|348.3|350|348.8|349.3|348|173
1605257100000|2020-11-13 08:45:00|349.3|348|349.5|348.3|349.5|348.3|349.3|348|469
1605257400000|2020-11-13 08:50:00|349.3|348|348.8|347.5|349.5|348.3|348.8|347.5|527
1605257700000|2020-11-13 08:55:00|348.5|347.3|349.3|348|349.3|348|348.3|347|330
1605258000000|2020-11-13 09:00:00|349|347.8|349.3|348|349.3|348|348.5|347.3|222
1605258300000|2020-11-13 09:05:00|349.5|348.3|349.5|348.3|349.8|348.5|349.3|348|111
1605258600000|2020-11-13 09:10:00|349.3|348|349.5|348.3|349.8|348.5|349.3|348|109
1605258900000|2020-11-13 09:15:00|349.8|348.5|349.8|348.5|349.8|348.5|349.5|348.3|397
1605259200000|2020-11-13 09:20:00|349.5|348.3|350|348.8|350.3|348.8|349.5|348.3|204
1605259500000|2020-11-13 09:25:00|349.8|348.5|350|348.8|350|348.8|349.8|348.5|221
1605259800000|2020-11-13 09:30:00|350.3|349|350|348.8|350.3|349|350|348.8|260
1605260100000|2020-11-13 09:35:00|350.3|349|349.8|348.5|350.3|349|349.8|348.5|354
1605260400000|2020-11-13 09:40:00|349.5|348.3|349.5|348.3|349.8|348.3|349.3|348|569
1605260700000|2020-11-13 09:45:00|349.3|348|350.3|349|350.3|349|349.3|348|525
1605261000000|2020-11-13 09:50:00|350.5|349.3|350.5|349.3|350.8|349.5|350|348.8|474
1605261300000|2020-11-13 09:55:00|350.8|349.5|349.8|348.5|350.8|349.5|349.8|348.5|262
1605261600000|2020-11-13 10:00:00|350|348.8|349.8|348.5|350.8|349.5|349.8|348.5|112
1605261900000|2020-11-13 10:05:00|350|348.8|349.8|348.5|350.3|349|349.8|348.5|93
1605262200000|2020-11-13 10:10:00|350|348.8|349.8|348.5|350.3|349|349.8|348.5|80
1605262500000|2020-11-13 10:15:00|350|348.8|350.8|349.5|351|349.8|350|348.8|249
1605262800000|2020-11-13 10:20:00|351|349.8|350.8|349.5|351|349.8|350.5|349.3|58
1605263100000|2020-11-13 10:25:00|351|349.8|350.5|349.3|351|349.8|350.5|349.3|802
1605263400000|2020-11-13 10:30:00|350.8|349.5|350.8|349.5|351|349.8|350.5|349.3|66
1605263700000|2020-11-13 10:35:00|351|349.8|350.8|349.5|351|349.8|350.8|349.5|168
1605264000000|2020-11-13 10:40:00|351|349.8|351|349.5|351|349.8|350.8|349.5|72
1605264300000|2020-11-13 10:45:00|350.8|349.8|350.5|349.3|351|349.8|350.5|349.3|480
1605264600000|2020-11-13 10:50:00|350.8|349.5|350.8|349.5|351|349.8|350.5|349.3|333
1605264900000|2020-11-13 10:55:00|351|349.8|350.5|349.3|351|349.8|350.5|349.3|205
1605265200000|2020-11-13 11:00:00|350.3|349|349.8|348.5|350.5|349.3|349.8|348.5|290
1605265500000|2020-11-13 11:05:00|350|348.8|349.8|348.5|350|348.8|349.5|348.3|252
1605265800000|2020-11-13 11:10:00|350|348.8|350|348.8|350.3|349|350|348.8|339
1605266100000|2020-11-13 11:15:00|349.8|348.5|350|348.8|350|348.8|349.8|348.5|388
1605266400000|2020-11-13 11:20:00|349.8|348.5|349|347.8|349.8|348.8|349|347.8|67
1605266700000|2020-11-13 11:25:00|349.3|348|348.3|347|349.3|348|348.3|347|1943
1605267000000|2020-11-13 11:30:00|348.5|347.3|349|347.8|349|347.8|348.3|347|201
1605267300000|2020-11-13 11:35:00|349.3|348|349|347.8|349.3|348|349|347.8|66
1605267600000|2020-11-13 11:40:00|348.8|347.5|348.8|347.5|349|347.5|348.8|347.5|72
1605267900000|2020-11-13 11:45:00|349|347.8|349|347.8|349.3|348|349|347.8|67
1605268200000|2020-11-13 11:50:00|349.3|348|348.8|347.5|349.3|348|348.3|347|363
1605268500000|2020-11-13 11:55:00|348.5|347.3|349.3|348|349.5|348.3|348.5|347.3|77
1605268800000|2020-11-13 12:00:00|349|347.8|348.3|347|349.3|348|348.3|346.8|163
1605269100000|2020-11-13 12:05:00|348|346.8|347.8|346.5|348.3|347|347.8|346.5|333
1605269400000|2020-11-13 12:10:00|347.5|346.3|347.8|346.5|348|346.8|347.5|346.3|166
1605269700000|2020-11-13 12:15:00|348|346.8|348.5|347.3|348.5|347.3|347.8|346.5|262
1605270000000|2020-11-13 12:20:00|348.3|347|348.8|347.5|349|347.5|348.3|347|137
1605270300000|2020-11-13 12:25:00|349|347.8|348.5|347.3|349|347.8|348.3|347|167
1605270600000|2020-11-13 12:30:00|348.8|347.5|348.3|347|348.8|347.5|348.3|347|67
1605270900000|2020-11-13 12:35:00|348|346.8|348|346.8|348.3|347|348|346.8|31
1605271200000|2020-11-13 12:40:00|348.3|347|348|346.8|348.3|347|348|346.8|82
1605271500000|2020-11-13 12:45:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|66
1605271800000|2020-11-13 12:50:00|348.3|347|348|346.8|348.3|347|348|346.8|97
1605272100000|2020-11-13 12:55:00|347.8|346.5|347.3|346|348|346.8|347.3|346|125
1605272400000|2020-11-13 13:00:00|347.5|346.3|346.8|345.5|347.8|346.5|346.8|345.5|317
1605272700000|2020-11-13 13:05:00|347|345.8|346.5|345.3|347|345.8|346.5|345.3|1230
1605273000000|2020-11-13 13:10:00|346.8|345|346.8|345.5|347|345.8|346.5|345|322
1605273300000|2020-11-13 13:15:00|346.5|345.3|346.8|345.5|347|345.8|346.5|345.3|519
1605273600000|2020-11-13 13:20:00|346.5|345.3|346.5|345.3|347|345.8|346.5|345.3|184
1605273900000|2020-11-13 13:25:00|346.8|345.5|346.5|345.3|346.8|345.5|346.5|345.3|106
1605274200000|2020-11-13 13:30:00|346.8|345.5|346.5|345.3|347|345.8|346.5|345.3|184
1605274500000|2020-11-13 13:35:00|346.3|345|346.3|345|346.5|345.3|346|344.8|248
1605274800000|2020-11-13 13:40:00|346.5|345.3|346.3|345|346.5|345.3|346|344.8|78
1605275100000|2020-11-13 13:45:00|346.5|345.3|346.5|345.3|346.5|345.3|345.8|344.5|333
1605275400000|2020-11-13 13:50:00|346.8|345.5|347.5|346.3|347.5|346.3|346.5|345.3|339
1605275700000|2020-11-13 13:55:00|347.8|346.5|348.8|347.5|348.8|347.5|347.8|346.5|620
1605276000000|2020-11-13 14:00:00|348.5|347.3|350|348.8|350|348.8|348.5|347.3|427
1605276300000|2020-11-13 14:05:00|350.3|349|348.8|347.5|350.3|349|348.5|347.3|450
1605276600000|2020-11-13 14:10:00|349|347.3|348.5|347.3|349|347.5|348|346.8|173
1605276900000|2020-11-13 14:15:00|348.8|347.5|349.3|348|349.3|348|348.3|346.8|222
1605277200000|2020-11-13 14:20:00|349.5|348.3|349|347.8|349.5|348.3|348.8|347.5|82
1605277500000|2020-11-13 14:25:00|348.8|347.5|349|347.8|349.3|348|348.8|347.5|349
1605277800000|2020-11-13 14:30:00|349.3|348|348.3|347|349.8|348.5|348.3|347|770
1605278100000|2020-11-13 14:35:00|348.5|347.3|347.8|346.5|348.5|347.3|347.5|346.3|266
1605278400000|2020-11-13 14:40:00|347.5|346.3|348|346.8|348.5|347.3|347.5|346.3|167
1605278700000|2020-11-13 14:45:00|348.3|347|347.8|346.5|348.3|347|347.3|346|259
1605279000000|2020-11-13 14:50:00|347.5|346.3|347.3|346|347.5|346.3|346.8|345.5|479
1605279300000|2020-11-13 14:55:00|347.5|345.8|347.3|345.8|347.5|346.3|347|345.8|183
1605279600000|2020-11-13 15:00:00|347.5|346|346.5|345.3|347.5|346.3|346.3|345|449
1605279900000|2020-11-13 15:05:00|346.3|345|347.3|346|347.5|346.3|346|344.8|547
1605280200000|2020-11-13 15:10:00|347.5|346.3|346|344.8|347.5|346.3|346|344.8|320
1605280500000|2020-11-13 15:15:00|346.3|344.5|345.8|344.5|346.3|344.8|345|343.8|1282
1605280800000|2020-11-13 15:20:00|345.5|344.3|345.8|344.5|346.3|345|345.5|344.3|422
1605281100000|2020-11-13 15:25:00|345.5|344.3|346.3|345|346.5|345.3|345.5|344.3|311
1605281400000|2020-11-13 15:30:00|346.5|345.3|346|344.8|346.5|345.3|345.5|344.3|690
1605281700000|2020-11-13 15:35:00|345.8|344.5|345.8|344.5|346.5|345.3|345.5|344.3|465
1605282000000|2020-11-13 15:40:00|345.5|344.3|345.8|344.5|346.5|345.3|345.5|344.3|593
1605282300000|2020-11-13 15:45:00|346|344.8|345.8|344.5|346.3|345|345.5|344.3|523
1605282600000|2020-11-13 15:50:00|346|344.8|345|343.8|346|344.8|344.8|343.5|325
1605282900000|2020-11-13 15:55:00|344.8|343.5|345|343.8|345|343.8|344.5|343.3|745
1605283200000|2020-11-13 16:00:00|344.8|343.5|344.8|343.5|345.5|344.3|344.8|343.5|473
1605283500000|2020-11-13 16:05:00|344.5|343.3|344.8|343.5|345.3|344|344|342.8|7439
1605283800000|2020-11-13 16:10:00|344.5|343.3|344.8|343.5|344.8|343.5|344|342.8|859
1605284100000|2020-11-13 16:15:00|344.5|343.3|345.3|344|345.3|344|344.3|343|612
1605284400000|2020-11-13 16:20:00|345|343.8|346|344.8|346|344.8|344.8|343.5|936
1605284700000|2020-11-13 16:25:00|345.8|344.5|345.8|344.5|346|344.8|345.3|344|2382
1605285000000|2020-11-13 16:30:00|345.5|344.3|345|343.8|345.8|344.5|344.8|343.5|1356
1605285300000|2020-11-13 16:35:00|344.8|343.5|344.8|343.5|345.3|344|344.8|343.5|751
1605285600000|2020-11-13 16:40:00|345|343.8|344.8|343.5|345|343.8|344.5|343.3|451
1605285900000|2020-11-13 16:45:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|259
1605286200000|2020-11-13 16:50:00|344.5|343.3|345|343.8|345.3|344|344.5|343.3|937
1605286500000|2020-11-13 16:55:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|484
1605286800000|2020-11-13 17:00:00|345.3|344|345.5|344.3|346|344.8|345.3|344|563
1605287100000|2020-11-13 17:05:00|345.8|344.5|345.8|344.5|345.8|344.5|345.5|344.3|265
1605287400000|2020-11-13 17:10:00|346|344.8|345.8|344.5|346.3|345|345.8|344.5|143
1605287700000|2020-11-13 17:15:00|345.5|344.3|345.5|344.3|345.5|344.3|345.5|344.3|278
1605288000000|2020-11-13 17:20:00|345.3|344|345.8|344.5|345.8|344.5|345.3|344|1295
1605288300000|2020-11-13 17:25:00|345.5|344.3|345.8|344.5|345.8|344.5|345|343.8|181
1605288600000|2020-11-13 17:30:00|346|344.8|345.8|344.5|346|344.8|345.8|344.5|221
1605288900000|2020-11-13 17:35:00|346|344.3|346|344.8|346.3|345|345.5|344.3|96
1605289200000|2020-11-13 17:40:00|346.3|345|346.8|345.5|346.8|345.5|346|344.8|400
1605289500000|2020-11-13 17:45:00|346.5|345.3|346|344.8|346.8|345.3|346|344.8|532
1605289800000|2020-11-13 17:50:00|345.8|344.5|345.8|344.5|345.8|344.5|345.3|344|226
1605290100000|2020-11-13 17:55:00|345.5|344.3|345.5|344.3|345.5|344.5|345.3|344|430
1605290400000|2020-11-13 18:00:00|345.3|344|345.8|344.5|345.8|344.5|345.3|344|210
1605290700000|2020-11-13 18:05:00|345.5|344.3|345.5|344.3|345.8|344.5|345.5|344.3|28
1605291000000|2020-11-13 18:10:00|345.3|344|345.8|344.5|345.8|344.5|345|343.8|116
1605291300000|2020-11-13 18:15:00|345.5|344.3|345.5|344.3|345.8|344.5|345.3|344|110
1605291600000|2020-11-13 18:20:00|345.3|344|345.5|344.3|345.8|344.5|345|343.8|274
1605291900000|2020-11-13 18:25:00|345.3|344|345.5|344.3|345.5|344.3|345.3|344|82
1605292200000|2020-11-13 18:30:00|345.3|344|345.5|344.3|345.5|344.3|345|343.8|286
1605292500000|2020-11-13 18:35:00|345.8|344.5|345.5|344.3|345.8|344.5|345.3|344|25
1605292800000|2020-11-13 18:40:00|345.3|344|345.8|344.5|345.8|344.5|345.3|344|76
1605293100000|2020-11-13 18:45:00|345.5|344.3|345.5|344.3|345.8|344.5|345.3|344|123
1605293400000|2020-11-13 18:50:00|345.8|344.5|345.8|344.5|346.3|344.8|345.8|344.3|386
1605293700000|2020-11-13 18:55:00|345.5|344.3|345.8|344.5|345.8|344.5|345.5|344.3|36
1605294000000|2020-11-13 19:00:00|345.5|344.3|345.3|344|345.8|344.5|345.3|344|49
1605294300000|2020-11-13 19:05:00|345.5|344.3|346|344.8|346|344.8|345.3|344|499
1605294600000|2020-11-13 19:10:00|345.8|344.5|346.3|344.8|346.3|345|345.8|344.3|395
1605294900000|2020-11-13 19:15:00|346|345|345.8|344.5|346.3|345|345.8|344.5|418
1605295200000|2020-11-13 19:20:00|346|344.8|345.3|343.8|346|344.8|345|343.8|778
1605295500000|2020-11-13 19:25:00|345|344|344.3|343|345.3|344|344.3|343|744
1605295800000|2020-11-13 19:30:00|344.5|343.3|345|343.8|345.3|344|344.5|343|971
1605296100000|2020-11-13 19:35:00|344.8|343.5|345|343.8|345.3|344|344.8|343.5|39
1605296400000|2020-11-13 19:40:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|41
1605296700000|2020-11-13 19:45:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|57
1605297000000|2020-11-13 19:50:00|344.8|343.5|344.8|343.5|345.3|344|344.8|343.5|106
1605297300000|2020-11-13 19:55:00|345|343.8|345|343.8|345.3|344|344.8|343.5|31
1605297600000|2020-11-13 20:00:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|50
1605297900000|2020-11-13 20:05:00|345.3|344|345.3|344|345.3|344|345.3|344|98
1605298200000|2020-11-13 20:10:00|||||||||10
1605298500000|2020-11-13 20:15:00|345|343.8|345|343.8|345|343.8|345|343.8|6
1605299100000|2020-11-13 20:25:00|344.8|343.5|344.5|343.3|344.8|343.5|344.5|343.3|31
1605299400000|2020-11-13 20:30:00|344.8|343.5|344.8|343.5|344.8|343.5|344.5|343.3|22
1605299700000|2020-11-13 20:35:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|47
1605300000000|2020-11-13 20:40:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|59
1605300300000|2020-11-13 20:45:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|34
1605300600000|2020-11-13 20:50:00|345|343.8|345|343.8|345|343.8|344.8|343.5|50
1605300900000|2020-11-13 20:55:00|345.3|344|345.3|344|345.3|344|345|343.8|79
1605301200000|2020-11-13 21:00:00|345|343.8|345|343.8|345.3|344|345|343.8|10
1605301500000|2020-11-13 21:05:00|344.8|343.5|345|343.8|345.3|344|344.8|343.5|33
1605301800000|2020-11-13 21:10:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|6
1605302400000|2020-11-13 21:20:00|345|343.8|345|343.8|345|343.8|345|343.8|50
1605302700000|2020-11-13 21:25:00|344.8|343.5|345|343.8|345|343.8|344.8|343.5|41
1605303000000|2020-11-13 21:30:00|||||||||3
1605303300000|2020-11-13 21:35:00|344.8|343.5|344.8|343.5|345|343.8|344.8|343.5|19
1605303600000|2020-11-13 21:40:00|345|343.8|344.8|343.5|345|343.8|344.8|343.5|42
1605303900000|2020-11-13 21:45:00|345|343.8|344.3|343|345|343.8|344.3|343|38
1605304200000|2020-11-13 21:50:00|344.5|343.3|344.8|343.5|344.8|343.5|344.5|343.3|15
1605304500000|2020-11-13 21:55:00|344.5|343.3|344.8|343|345|343.5|344.5|343|16
1605492000000|2020-11-16 02:00:00|347.3|346|347.8|346.5|347.8|346.5|347.3|346|10
1605492300000|2020-11-16 02:05:00|||||||||124
1605492600000|2020-11-16 02:10:00|347.5|346.3|347.8|346.5|348|346.8|347.5|346.3|6
1605492900000|2020-11-16 02:15:00|347.5|346.3|347.5|346.3|347.8|346.3|347.5|346.3|3
1605493200000|2020-11-16 02:20:00|347.8|346.5|347.5|346.3|347.8|346.5|347.5|346.3|2
1605493500000|2020-11-16 02:25:00|347.8|346.5|347.8|346.5|347.8|346.5|347.5|346.3|9
1605493800000|2020-11-16 02:30:00|348|346.8|348|346.8|348|346.8|347.8|346.5|2
1605494100000|2020-11-16 02:35:00|348.3|347|348.3|347|348.3|347|348|346.8|19
1605494400000|2020-11-16 02:40:00|348|346.8|348|346.8|348|346.8|347.8|346.5|16
1605494700000|2020-11-16 02:45:00|347.8|346.5|348|346.8|348|346.8|347.8|346.5|9
1605495000000|2020-11-16 02:50:00|348.3|347|348|346.8|348.3|347|348|346.8|16
1605495300000|2020-11-16 02:55:00|348.3|346.5|348|346.8|348.3|347|348|346.5|1
1605495600000|2020-11-16 03:00:00|348.3|346.5|348|346.8|348.3|346.8|348|346.5|9
1605495900000|2020-11-16 03:05:00|348.3|347|348.3|347|348.5|347|348|347|4
1605496500000|2020-11-16 03:15:00|348.5|347.3|348.5|347.3|348.8|347.5|348.3|347|64
1605496800000|2020-11-16 03:20:00|348.8|347.5|348.8|347.5|349|347.8|348.8|347.3|22
1605497100000|2020-11-16 03:25:00|349|347.3|348.3|347|349|347.3|348.3|347|17
1605497400000|2020-11-16 03:30:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347.3|3
1605497700000|2020-11-16 03:35:00|||||||||2
1605498000000|2020-11-16 03:40:00|348.3|347|348.3|347|348.3|347|348.3|347|1
1605498300000|2020-11-16 03:45:00|348|346.8|348|346.8|348.3|347|348|346.5|40
1605498600000|2020-11-16 03:50:00|348.3|347|348.3|347|348.3|347|348.3|347|5
1605499200000|2020-11-16 04:00:00||346.8||347||347||346.8|3
1605499500000|2020-11-16 04:05:00|348|346.8|348.3|347|348.3|347|348|346.8|5
1605499800000|2020-11-16 04:10:00|348|346.8|348|346.8|348|347|348|346.8|0
1605500100000|2020-11-16 04:15:00|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.5|0
1605500400000|2020-11-16 04:20:00|348||348||348||348||2
1605500700000|2020-11-16 04:25:00||346.8||346.8||346.8||346.8|0
1605501000000|2020-11-16 04:30:00|348.3|346.5|348|346.8|348.3|346.8|348|346.5|6
1605501300000|2020-11-16 04:35:00|348.3|347|348.3|347|348.3|347|348.3|347|0
1605501600000|2020-11-16 04:40:00|348|346.8|348.3|347|348.3|347|348|346.8|4
1605502200000|2020-11-16 04:50:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347.3|39
1605502500000|2020-11-16 04:55:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|15
1605502800000|2020-11-16 05:00:00|348.5|347.3|348.5|347.3|348.5|347.3|348.5|347.3|1
1605503100000|2020-11-16 05:05:00|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.3|7
1605503400000|2020-11-16 05:10:00|349|347.8|349|347.8|349|347.8|349|347.5|4
1605503700000|2020-11-16 05:15:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|3
1605504000000|2020-11-16 05:20:00|349.3|348|349.3|348|349.3|348|349.3|348|2
1605504300000|2020-11-16 05:25:00|349|347.8|349|347.8|349.3|348|349|347.8|1
1605504600000|2020-11-16 05:30:00|348.8|347.5|348.5|347.3|348.8|347.5|348.5|347.3|7
1605504900000|2020-11-16 05:35:00|348.8||348.5||348.8||348.5||0
1605505200000|2020-11-16 05:40:00|348.8|347.5|348.3|347|348.8|347.5|348.3|347|10
1605505800000|2020-11-16 05:50:00|||||||||20
1605506100000|2020-11-16 05:55:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347|3
1605506400000|2020-11-16 06:00:00|348.3|347|348.5|347.3|348.5|347.3|348.3|347|58
1605506700000|2020-11-16 06:05:00|348.3|347|348.3|347|348.3|347|348.3|347|26
1605507000000|2020-11-16 06:10:00|348.5|347.3|348.5|347.3|348.5|347.3|348.3|347.3|5
1605507300000|2020-11-16 06:15:00|348.8||348.5||348.8||348.5||8
1605507600000|2020-11-16 06:20:00|348.8|347.5|348.5|347.3|348.8|347.5|348.5|347.3|14
1605507900000|2020-11-16 06:25:00|348.8|347.5|348.5|347.3|348.8|347.5|348.5|347.3|9
1605508200000|2020-11-16 06:30:00|348.8|347.5|348.8|347.5|348.8|347.5|348.5|347.3|1
1605508500000|2020-11-16 06:35:00|349|347.8|348.8|347.5|349|347.8|348.8|347.5|4
1605508800000|2020-11-16 06:40:00|349||348.8||349||348.8||64
1605509100000|2020-11-16 06:45:00|348.5|347.3|348.8|347.5|348.8|347.5|348.5|347.3|8
1605509400000|2020-11-16 06:50:00|349|347.8|349|347.8|349|347.8|349|347.8|8
1605509700000|2020-11-16 06:55:00|349.3|348|349|347.8|349.3|348|349|347.8|33
1605510000000|2020-11-16 07:00:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|18
1605510300000|2020-11-16 07:05:00|348.8|347.5|349|347.8|349|347.8|348.8|347.5|15
1605510600000|2020-11-16 07:10:00|348.8|347.5|349|347.8|349|347.8|348.5|347.3|13
1605510900000|2020-11-16 07:15:00|349.3|348|349.5|348.3|349.5|348.3|349|347.8|560
1605511200000|2020-11-16 07:20:00|349.3|348|349.3|348|349.3|348|349.3|348|49
1605511500000|2020-11-16 07:25:00|349.5|348.3|349.3|347.8|349.5|348.3|349.3|347.8|31
1605511800000|2020-11-16 07:30:00|349|347.5|348.8|347.5|349|347.8|348.8|347.5|35
1605512100000|2020-11-16 07:35:00|348.5|347.3|349|347.8|349.3|348|348.5|347.3|46
1605512400000|2020-11-16 07:40:00|349.3|348|348.8|347.5|349.3|348|348.8|347.5|39
1605512700000|2020-11-16 07:45:00|349|347.8|349|347.8|349.3|348|348.8|347.5|354
1605513000000|2020-11-16 07:50:00|349.3|348|349.8|348.5|350|348.8|349|347.8|106
1605513300000|2020-11-16 07:55:00|350|348.8|351.3|350|351.8|350.5|350|348.8|573
1605513600000|2020-11-16 08:00:00|351.5|350.3|352.3|351|352.8|351.5|351.3|350|327
1605513900000|2020-11-16 08:05:00|352.5|351.3|352.5|351.3|353.3|352|352.3|351|2426
1605514200000|2020-11-16 08:10:00|352.8|351.5|353|351.8|353.3|352|352.5|351.3|264
1605514500000|2020-11-16 08:15:00|352.8|351.5|353|351.8|353|351.8|352.5|351.3|162
1605514800000|2020-11-16 08:20:00|352.8|351.5|352.8|351.5|353.3|352|352.8|351.5|286
1605515100000|2020-11-16 08:25:00|353|351.8|352.8|351.5|353|351.8|352.3|351|652
1605515400000|2020-11-16 08:30:00|352.5|351.3|352.8|351.5|353|351.8|352.5|351.3|809
1605515700000|2020-11-16 08:35:00|352.5|351.3|352|350.8|352.8|351.5|352|350.8|447
1605516000000|2020-11-16 08:40:00|352.3|351|352.3|351|352.5|351|352|351|96
1605516300000|2020-11-16 08:45:00|352|350.8|351.8|350.5|352.3|351|351.8|350.5|36
1605516600000|2020-11-16 08:50:00|351.5|350.3|350.8|349.5|351.5|350.3|350.8|349.5|293
1605516900000|2020-11-16 08:55:00|350.5|349.3|350.5|349.3|350.8|349.5|350|348.8|422
1605517200000|2020-11-16 09:00:00|350.3|349|350.3|349|350.5|349.3|350|348.8|171
1605517500000|2020-11-16 09:05:00|350|348.8|349.8|348.5|350|348.8|349.8|348.5|143
1605517800000|2020-11-16 09:10:00|350|348.8|350.3|349|350.3|349|350|348.8|356
1605518100000|2020-11-16 09:15:00|350|348.8|349.8|348.5|350.3|349|349.8|348.5|135
1605518400000|2020-11-16 09:20:00|349.5|348.3|349.3|348|349.5|348.3|349.3|348|214
1605518700000|2020-11-16 09:25:00|349.5|348.3|349|347.8|349.5|348.3|348.5|347.3|385
1605519000000|2020-11-16 09:30:00|349.3|348|348.3|347|349.5|348.3|348.3|347|415
1605519300000|2020-11-16 09:35:00|348.5|347.3|350|348.8|350|348.8|348.5|347.3|595
1605519600000|2020-11-16 09:40:00|350.3|349|350.5|349.3|351.5|350.3|350.3|349|1440
1605519900000|2020-11-16 09:45:00|350.8|349.5|350.5|349.3|350.8|349.5|350.5|349.3|45
1605520200000|2020-11-16 09:50:00|350.8|349.5|350.8|349.5|351|349.8|350.8|349.5|307
1605520500000|2020-11-16 09:55:00|350.5|349.3|350.5|349.3|350.5|349.3|350|348.8|730
1605520800000|2020-11-16 10:00:00|350.8|349.5|350|348.8|350.8|349.5|350|348.8|274
1605521100000|2020-11-16 10:05:00|350.3|349|350.5|349.3|350.5|349.3|350|348.8|46
1605521400000|2020-11-16 10:10:00|350.8|349.5|350.5|349.3|350.8|349.5|350.3|349|91
1605521700000|2020-11-16 10:15:00|350.3|349|350.5|349.3|350.5|349.3|350.3|349|116
1605522000000|2020-11-16 10:20:00|350.3|349|350.3|349|350.5|349.3|350.3|349|129
1605522300000|2020-11-16 10:25:00|350|348.8|350|348.8|350.3|349|350|348.8|230
1605522600000|2020-11-16 10:30:00|349.8|348.5|349.8|348.5|349.8|348.5|349.8|348.3|61
1605522900000|2020-11-16 10:35:00|350|348.8|350|348.8|350|348.8|349.8|348.5|130
1605523200000|2020-11-16 10:40:00|350.3|349|349.5|348.3|350.3|349|349.5|348.3|211
1605523500000|2020-11-16 10:45:00|349.8|348.5|349.3|348|350|348.8|349|347.8|345
1605523800000|2020-11-16 10:50:00|349|347.8|349|347.8|349.3|348|348.8|347.5|248
1605524100000|2020-11-16 10:55:00|349.3|348|350|348.8|350|348.8|349|347.8|151
1605524400000|2020-11-16 11:00:00|350.3|349|350.5|349.3|350.8|349.5|350|348.8|262
1605524700000|2020-11-16 11:05:00|350.8|349.5|350|348.8|350.8|349.5|350|348.8|157
1605525000000|2020-11-16 11:10:00|350.3|349|350.5|349.3|350.5|349.3|350.3|349|187
1605525300000|2020-11-16 11:15:00|350.3|349|350|348.8|350.3|349|350|348.8|289
1605525600000|2020-11-16 11:20:00|350.3|349|350.5|349|350.5|349.3|350.3|349|91
1605525900000|2020-11-16 11:25:00|350.3|349.3|350.5|349.3|350.5|349.3|350.3|349|50
1605526200000|2020-11-16 11:30:00|350.3|349|350.3|349|350.5|349.3|350.3|349|87
1605526500000|2020-11-16 11:35:00|350.5|349.3|351|349.8|351|349.8|350.5|349.3|97
1605526800000|2020-11-16 11:40:00|350.8|349.5|351|349.8|351|349.8|350.8|349.5|96
1605527100000|2020-11-16 11:45:00|350.8|349.5|351.5|350.3|351.5|350.3|350.8|349.5|121
1605527400000|2020-11-16 11:50:00|351.8|350.5|352.3|351|353|351.8|351.5|350.3|413
1605527700000|2020-11-16 11:55:00|352.5|351.3|355|353.8|355.3|354|352.3|351.3|1261
1605528000000|2020-11-16 12:00:00|355.3|353.5|355.8|354.5|356|354.8|354.8|353.5|1268
1605528300000|2020-11-16 12:05:00|355.5|354.3|357|355.8|357.5|356.3|355.5|354.3|903
1605528600000|2020-11-16 12:10:00|357.3|356|357.3|356|357.8|356.5|357|355.8|420
1605528900000|2020-11-16 12:15:00|357.5|356.3|357.8|356.5|358.3|356.8|357.5|356.3|353
1605529200000|2020-11-16 12:20:00|358|356.8|356.8|355.5|358|356.8|356.8|355.5|677
1605529500000|2020-11-16 12:25:00|357|355.8|358|356.5|358|356.8|357|355.8|784
1605529800000|2020-11-16 12:30:00|357.8|356.8|357.8|356.5|358.5|357|357.5|356.3|392
1605530100000|2020-11-16 12:35:00|357.5|356.3|357.8|356.5|358|356.8|357.5|356.3|397
1605530400000|2020-11-16 12:40:00|358|356.8|358.5|357.3|358.5|357.3|357.8|356.5|189
1605530700000|2020-11-16 12:45:00|358.3|357|359|357.8|359|357.8|358|356.8|253
1605531000000|2020-11-16 12:50:00|359.3|358|359.3|357.8|359.5|358.3|359|357.8|280
1605531300000|2020-11-16 12:55:00|359|358|358.8|357.5|359.3|358|358.5|357.3|139
1605531600000|2020-11-16 13:00:00|358.5|357.3|359|357.8|359.3|358|358.3|357|1516
1605531900000|2020-11-16 13:05:00|359.3|358|358|356.8|359.3|358|357.8|356.5|727
1605532200000|2020-11-16 13:10:00|358.3|357|357.8|356.5|358.3|357|357.5|356.3|735
1605532500000|2020-11-16 13:15:00|358|356.8|358|356.8|358.5|357.3|357.8|356.5|345
1605532800000|2020-11-16 13:20:00|357.8|356.5|356|354.8|357.8|356.5|355.8|354.5|1060
1605533100000|2020-11-16 13:25:00|355.8|354.5|356.5|355.3|356.5|355.3|355.8|354.5|321
1605533400000|2020-11-16 13:30:00|356.8|355.5|357.3|356|357.5|356.3|356.8|355.5|153
1605533700000|2020-11-16 13:35:00|357.5|355.8|356.8|355.5|357.5|355.8|356.8|355.5|194
1605534000000|2020-11-16 13:40:00|357|355.3|357.3|356|357.5|356.3|356.5|355.3|241
1605534300000|2020-11-16 13:45:00|357.5|356.3|357.8|356.5|357.8|356.5|357.3|356|90
1605534600000|2020-11-16 13:50:00|358|356.8|357|355.8|358|356.8|357|355.8|125
1605534900000|2020-11-16 13:55:00|357.3|356|357|355.8|357.5|356.3|356.8|355.5|309
1605535200000|2020-11-16 14:00:00|357.3|356|358|356.8|358.3|357|356.8|355.5|728
1605535500000|2020-11-16 14:05:00|358.3|357|358.8|357.5|358.8|357.5|358|356.8|447
1605535800000|2020-11-16 14:10:00|359|357.8|359.5|358.3|359.8|358.5|359|357.8|1096
1605536100000|2020-11-16 14:15:00|359.8|358.5|359|357.8|359.8|358.5|359|357.8|769
1605536400000|2020-11-16 14:20:00|359.3|358|357.8|356.5|359.3|358|357.5|356.3|515
1605536700000|2020-11-16 14:25:00|358|356.8|356.8|355.5|358|356.8|356.8|355.5|525
1605537000000|2020-11-16 14:30:00|357|355.8|356.8|355.5|357.5|356.3|356.5|355.3|482
1605537300000|2020-11-16 14:35:00|357|355.8|356.3|355|357.3|356|356.3|355|161
1605537600000|2020-11-16 14:40:00|356.5|354.8|355.5|354.3|356.5|354.8|355|353.8|687
1605537900000|2020-11-16 14:45:00|355.3|354|355|353.8|355.5|354.3|354.5|353.3|259
1605538200000|2020-11-16 14:50:00|354.8|353.5|353.8|352.5|355|353.8|353.5|352.3|2161
1605538500000|2020-11-16 14:55:00|353.5|352.3|354.8|353.5|355|353.8|353.3|352|742
1605538800000|2020-11-16 15:00:00|355|353.8|355|353.8|355.3|354|354.3|353|815
1605539100000|2020-11-16 15:05:00|355.3|354|354.5|353.3|355.3|354|354|352.8|376
1605539400000|2020-11-16 15:10:00|354.8|353.5|355.8|354.3|355.8|354.3|354.3|353|645
1605539700000|2020-11-16 15:15:00|355.5|354.5|356|354.8|356.3|355|355.5|354.5|656
1605540000000|2020-11-16 15:20:00|356.3|355|356.8|355.5|356.8|355.5|356|354.8|207
1605540300000|2020-11-16 15:25:00|356.5|355.3|356|354.8|356.8|355.5|355.8|354.5|700
1605540600000|2020-11-16 15:30:00|355.8|354.5|356.5|355.3|356.8|355.3|355.8|354.5|466
1605540900000|2020-11-16 15:35:00|356.3|355|356.5|355.3|356.8|355.5|356.3|355|130
1605541200000|2020-11-16 15:40:00|356.8|355.5|356.8|355.5|357.3|356|356.5|355.3|250
1605541500000|2020-11-16 15:45:00|356.5|355.3|356.3|355|356.8|355.5|355.8|354.5|439
1605541800000|2020-11-16 15:50:00|356.5|355.3|355.5|354.3|356.5|355.3|355.5|354.3|261
1605542100000|2020-11-16 15:55:00|355.8|354.5|355.5|354.3|356|354.8|355.3|354|3522
1605542400000|2020-11-16 16:00:00|355.8|354.5|355.5|354.3|356|354.8|355|353.8|362
1605542700000|2020-11-16 16:05:00|355.3|354|354.5|353.3|355.5|354|354.3|353|442
1605543000000|2020-11-16 16:10:00|354.3|353|354.3|353|354.8|353.5|354|352.8|608
1605543300000|2020-11-16 16:15:00|354.5|353.3|354|352.8|354.5|353.3|354|352.8|758
1605543600000|2020-11-16 16:20:00|354.3|353|353.5|352.3|354.5|353.3|353.3|352|459
1605543900000|2020-11-16 16:25:00|353.8|352.5|353.5|352.3|354.3|353|353.3|352|2268
1605544200000|2020-11-16 16:30:00|353.8|352.5|353.8|352.5|354|352.8|353.3|352|1486
1605544500000|2020-11-16 16:35:00|354|352.8|353.8|352.5|354|352.8|353.3|352|629
1605544800000|2020-11-16 16:40:00|353.5|352.3|354.5|353.3|354.5|353.3|353.5|352.3|2520
1605545100000|2020-11-16 16:45:00|354.3|353|353.8|352.5|354.5|353.3|353.8|352.5|596
1605545400000|2020-11-16 16:50:00|354|352.8|354|352.8|354|352.8|353.8|352.5|311
1605545700000|2020-11-16 16:55:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|198
1605546000000|2020-11-16 17:00:00|353.8|352.5|353.3|352|354|352.8|353.3|352|313
1605546300000|2020-11-16 17:05:00|353|351.8|353.3|352|353.3|352|353|351.8|501
1605546600000|2020-11-16 17:10:00|353.5|352.3|352.5|351.3|353.5|352.3|352|350.8|553
1605546900000|2020-11-16 17:15:00|352.8|351.5|352.8|351.5|353|351.8|352.3|351|381
1605547200000|2020-11-16 17:20:00|352.5|351.3|352.5|351.3|352.8|351.5|352.3|351|473
1605547500000|2020-11-16 17:25:00|352.3|351|352.5|351.3|352.5|351.3|352.3|351|356
1605547800000|2020-11-16 17:30:00|352.3|351|352.8|351.5|353|351.8|352|350.8|647
1605548100000|2020-11-16 17:35:00|353|351.8|352.8|351.5|353|351.8|352.5|351.3|181
1605548400000|2020-11-16 17:40:00|353|351.8|352.5|351.3|353|351.8|352.3|351|122
1605548700000|2020-11-16 17:45:00|352.3|351|353|351.8|353|351.8|352.3|351|116
1605549000000|2020-11-16 17:50:00|352.8|351.5|353|351.8|353|351.8|352.8|351.5|107
1605549300000|2020-11-16 17:55:00|353.3|352|353|351.8|353.3|352|353|351.8|96
1605549600000|2020-11-16 18:00:00|352.8|351.5|352|350.8|352.8|351.5|351.8|350.5|52
1605549900000|2020-11-16 18:05:00|351.8|350.5|352.3|351|352.3|351|351.8|350.5|53
1605550200000|2020-11-16 18:10:00|352.5|351.3|352|350.5|352.5|351.3|351.5|350.3|58
1605550500000|2020-11-16 18:15:00|351.8|350.8|352.3|351|352.3|351|351.8|350.5|24
1605550800000|2020-11-16 18:20:00|352.5|351.3|351.8|350.5|352.5|351.3|351.5|350.3|279
1605551100000|2020-11-16 18:25:00|351.5|350.3|351.8|350.3|351.8|350.5|351.5|350.3|50
1605551400000|2020-11-16 18:30:00|351.5|350.5|351.5|350.3|351.8|350.5|350.5|349.3|393
1605551700000|2020-11-16 18:35:00|351.3|350|351|349.5|351.5|350|350.8|349.5|127
1605552000000|2020-11-16 18:40:00|350.8|349.3|350.5|349.3|351|349.8|350.5|349.3|137
1605552300000|2020-11-16 18:45:00|350.3|349|351|349.8|351|349.8|350.3|349|71
1605552600000|2020-11-16 18:50:00|350.8|349.5|351.5|350.3|351.8|350.5|350.8|349.5|89
1605552900000|2020-11-16 18:55:00|351.3|350|351.5|350.3|352|350.8|351.3|350|124
1605553200000|2020-11-16 19:00:00|351.8|350.5|351.8|350.5|352|350.8|351.3|350|112
1605553500000|2020-11-16 19:05:00|352|350.8|352.3|350.8|352.3|351|351.5|350.3|160
1605553800000|2020-11-16 19:10:00|352|351|352.3|351|352.8|351.5|352|350.8|189
1605554100000|2020-11-16 19:15:00|352.5|350.8|351.5|350.3|352.5|351|351.5|350.3|112
1605554400000|2020-11-16 19:20:00|351.3|350|352.8|351.3|352.8|351.3|351.3|350|249
1605554700000|2020-11-16 19:25:00|352.5|351|351.8|350.5|353|351.8|351.8|350.5|503
1605555000000|2020-11-16 19:30:00|351.5|350.3|351.5|350.3|351.5|350.3|351.3|350|133
1605555300000|2020-11-16 19:35:00|351.3|350|351.8|350.5|352|350.5|351.3|350|88
1605555600000|2020-11-16 19:40:00|352|350.8|352|350.5|352|350.8|351.8|350.5|43
1605555900000|2020-11-16 19:45:00|352.3|350.8|352|350.8|352.3|350.8|352|350.5|23
1605556200000|2020-11-16 19:50:00|352.3|351|352.3|351|352.3|351|352.3|351|14
1605556500000|2020-11-16 19:55:00|352.5|351.3|352.5|351|352.5|351.3|352.3|351|88
1605556800000|2020-11-16 20:00:00|352.3|351.3|352.3|351|352.3|351.3|352.3|351|75
1605557100000|2020-11-16 20:05:00|352|350.8|352|350.8|352|350.8|352|350.8|59
1605557400000|2020-11-16 20:10:00|352.3|351|352.3|351|352.3|351|352.3|351|79
1605557700000|2020-11-16 20:15:00|||||||||52
1605558000000|2020-11-16 20:20:00|||||||||14
1605558300000|2020-11-16 20:25:00|||||||||21
1605558600000|2020-11-16 20:30:00|352|350.8|352.3|351|352.3|351|352|350.8|18
1605558900000|2020-11-16 20:35:00|352|350.8|352|350.8|352|350.8|352|350.8|3
1605559200000|2020-11-16 20:40:00|351.8|350.5|352|350.8|352|350.8|351.8|350.5|30
1605559500000|2020-11-16 20:45:00|351.8|350.5|352|350.8|352.3|351|351.8|350.5|122
1605559800000|2020-11-16 20:50:00|||||||||27
1605560100000|2020-11-16 20:55:00|352.3|351|352.3|351|352.3|351|352|350.8|22
1605560400000|2020-11-16 21:00:00|352.5||352.3||352.5||352.3||15
1605560700000|2020-11-16 21:05:00|352.5|351.3|352.5|351.3|352.5|351.3|352.5|351.3|11
1605561000000|2020-11-16 21:10:00|||||||||2
1605561300000|2020-11-16 21:15:00|||||||||2
1605561600000|2020-11-16 21:20:00|352.8|351.5|352.5|351.3|352.8|351.5|352.5|351.3|34
1605562200000|2020-11-16 21:30:00|352.8|351.5|352.8|351.5|352.8|351.5|352.8|351.5|53
1605562500000|2020-11-16 21:35:00|353|351.8|353|351.8|353|351.8|353|351.8|178
1605562800000|2020-11-16 21:40:00|352.8|351.5|353|351.8|353|351.8|352.8|351.5|22
1605563100000|2020-11-16 21:45:00|352.8|351.5|352.8|351.5|352.8|351.8|352.8|351.3|71
1605563400000|2020-11-16 21:50:00|||||||||24
1605563700000|2020-11-16 21:55:00|352.5|351.3|352.5|351|352.8|351.5|352.3|351|77
1605564000000|2020-11-16 22:00:00|352.3|351.3|352.3|351|352.3|351.3|352.3|351|5
1605564300000|2020-11-16 22:05:00||350||350.3||350.3||350|1
1605565200000|2020-11-16 22:20:00||350.5||350.5||350.5||350.5|0
1605565800000|2020-11-16 22:30:00|352.5||352.5||352.5||352.5||2
1605566700000|2020-11-16 22:45:00||350.8||350.8||350.8||350.8|0
1605578400000|2020-11-17 02:00:00|352.8|351.3|353|351.8|353|351.8|352.8|351.3|18
1605578700000|2020-11-17 02:05:00|352.8|351.5|353|351.8|353|351.8|352.8|351.5|13
1605579000000|2020-11-17 02:10:00|353.3|352|353.5|352.3|353.8|352.5|353|351.8|190
1605579300000|2020-11-17 02:15:00||352||352.3||352.3||352|5
1605579600000|2020-11-17 02:20:00|353.8|352.5|353.8|352.5|353.8|352.5|353.8|352.5|5
1605579900000|2020-11-17 02:25:00|354|352.8|353.8|352.5|354|352.8|353.8|352.5|13
1605580200000|2020-11-17 02:30:00|354|352.8|353.8|352.5|354|352.8|353.8|352.5|9
1605580500000|2020-11-17 02:35:00|353.5|352.3|354|352.8|354|352.8|353.5|352.3|49
1605580800000|2020-11-17 02:40:00|||||||||20
1605581100000|2020-11-17 02:45:00|354.3|353|354|352.8|354.3|353|354|352.8|18
1605581400000|2020-11-17 02:50:00|354.3|353|354|352.8|354.3|353|354|352.8|24
1605581700000|2020-11-17 02:55:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|8
1605582000000|2020-11-17 03:00:00|354.3|353|354.3|353|354.3|353|354|353|15
1605582300000|2020-11-17 03:05:00|354|352.8|354.3|353|354.3|353|354|352.8|2
1605582600000|2020-11-17 03:10:00|||||||||32
1605582900000|2020-11-17 03:15:00|354.5|353.3|354.3|353|354.5|353.3|354.3|352.8|45
1605583200000|2020-11-17 03:20:00|354|352.8|354|352.8|354.3|352.8|354|352.8|1
1605583500000|2020-11-17 03:25:00|353.8|352.5|353.8|352.5|354|352.8|353.8|352.5|26
1605583800000|2020-11-17 03:30:00|354|352.8|354|352.8|354|352.8|353.8|352.8|12
1605584100000|2020-11-17 03:35:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|12
1605584400000|2020-11-17 03:40:00|353.8|352.5|353.8|352.5|353.8|352.5|353.8|352.5|9
1605584700000|2020-11-17 03:45:00|354|352.8|354|352.8|354|352.8|354|352.8|21
1605585000000|2020-11-17 03:50:00|354.3|353|354.5|353.3|354.5|353.3|354.3|353|41
1605585600000|2020-11-17 04:00:00|354.3|353|354.3|353|354.3|353|354|352.8|69
1605586200000|2020-11-17 04:10:00|354|352.8|354.3|353|354.3|353|354|352.8|5
1605586500000|2020-11-17 04:15:00||352.8||353||353||352.8|0
1605587100000|2020-11-17 04:25:00|354|352.8|354|352.8|354|352.8|354|352.8|3
1605587400000|2020-11-17 04:30:00|354.3|353|354.3|353|354.3|353|354.3|353|3
1605587700000|2020-11-17 04:35:00|354.5|353.3|354.5|353.3|354.5|353.3|354.5|353.3|1
1605588600000|2020-11-17 04:50:00|354.8|353.5|354.8|353.5|354.8|353.5|354.8|353.5|37
1605588900000|2020-11-17 04:55:00|355|353.8|354.8|353.5|355|353.8|354.8|353.5|6
1605589200000|2020-11-17 05:00:00|355|353.8|354.8|353.5|355|353.8|354.8|353.5|4
1605589500000|2020-11-17 05:05:00|355|353.8|355|353.8|355|353.8|354.8|353.5|0
1605589800000|2020-11-17 05:10:00|||||||||1
1605590100000|2020-11-17 05:15:00|355.3|354|355|353.8|355.3|354|355|353.8|13
1605590700000|2020-11-17 05:25:00|355.3|354|355|353.8|355.3|354|355|353.8|30
1605591000000|2020-11-17 05:30:00|354.8|353.5|354|352.8|354.8|353.5|354|352.8|88
1605591300000|2020-11-17 05:35:00|354.3|353|354.3|352.8|354.3|353|354|352.8|35
1605591600000|2020-11-17 05:40:00|354|353|354.5|353.3|354.5|353.3|354|353|52
1605591900000|2020-11-17 05:45:00|354.8|353.5|354.5|353.3|354.8|353.5|354.5|353.3|3
1605592200000|2020-11-17 05:50:00|||||||||1
1605592500000|2020-11-17 05:55:00|354.8|353.5|354.8|353.5|354.8|353.5|354.8|353.3|2
1605592800000|2020-11-17 06:00:00|354.5|353.3|354.5|353.3|354.5|353.3|354.5|353.3|2
1605593100000|2020-11-17 06:05:00|354.8|353.5|354.8|353.5|354.8|353.5|354.5|353.5|51
1605593700000|2020-11-17 06:15:00|355|353.8|355|353.5|355|353.8|355|353.5|50
1605594000000|2020-11-17 06:20:00|354.8|353.3|354.8|353.5|354.8|353.5|354.8|353.3|4
1605594300000|2020-11-17 06:25:00|355|353.8|354.5|353.3|355|353.8|354.5|353.3|2
1605594600000|2020-11-17 06:30:00|354.3|353|354.8|353.5|354.8|353.5|354.3|353|2
1605594900000|2020-11-17 06:35:00|355||354.8||355||354.8||2
1605595200000|2020-11-17 06:40:00|355|353.8|354.8|353.5|355|353.8|354.8|353.5|18
1605595500000|2020-11-17 06:45:00|354.5|353.3|354.3|353|354.8|353.5|354.3|353|14
1605595800000|2020-11-17 06:50:00|354.5|353.3|354.3|353|354.5|353.3|354.3|353|32
1605596100000|2020-11-17 06:55:00|354|352.8|353.8|352.5|354|352.8|353.8|352.5|42
1605596400000|2020-11-17 07:00:00|354|352.3|353|351.8|354|352.5|353|351.8|31
1605596700000|2020-11-17 07:05:00|353.3|352|353|351.8|353.5|352.3|353|351.8|76
1605597000000|2020-11-17 07:10:00|353.3|352|353.3|352|353.3|352|353|352|10
1605597300000|2020-11-17 07:15:00|353.5|352.3|354.3|353|354.3|353|353.5|352.3|371
1605597600000|2020-11-17 07:20:00|354.5|353.3|354|352.8|354.5|353.3|354|352.8|171
1605597900000|2020-11-17 07:25:00|354.3|353|354.5|353.3|354.5|353.3|354.3|352.8|79
1605598200000|2020-11-17 07:30:00|354.3|353|353.8|352.5|354.5|353|353.8|352.5|155
1605598500000|2020-11-17 07:35:00|353.5|352.3|353|351.8|353.8|352.5|353|351.8|140
1605598800000|2020-11-17 07:40:00|352.8|351.5|353|351.8|353|351.8|352.5|351.3|245
1605599100000|2020-11-17 07:45:00|353.3|352|353.3|352|353.3|352|352.8|351.5|40
1605599400000|2020-11-17 07:50:00|353.5|352.3|353.5|352.3|353.8|352.5|353.3|352|126
1605599700000|2020-11-17 07:55:00||352||352.3||352.3||352|50
1605600000000|2020-11-17 08:00:00|353.8|352.5|354.3|353|354.3|353|353.8|352.5|312
1605600300000|2020-11-17 08:05:00|354|352.8|353.3|352|354|352.8|353.3|352|319
1605600600000|2020-11-17 08:10:00|353.5|352.3|353.5|352.3|353.8|352.5|353.3|352|254
1605600900000|2020-11-17 08:15:00|353.8|352.5|353.3|352|353.8|352.5|353.3|352|244
1605601200000|2020-11-17 08:20:00|353.5|352.3|353.5|352.3|353.5|352.3|353.3|352|145
1605601500000|2020-11-17 08:25:00|353.8|352.5|353.5|352.3|353.8|352.5|353.3|352|1559
1605601800000|2020-11-17 08:30:00|353.8|352.5|353|351.8|353.8|352.5|353|351.8|505
1605602100000|2020-11-17 08:35:00|352.8|351.5|352|350.8|352.8|351.5|351.8|350.5|539
1605602400000|2020-11-17 08:40:00|352.3|351|352|350.5|352.3|351|351.5|350.3|849
1605602700000|2020-11-17 08:45:00|351.8|350.8|352|350.8|352|350.8|351.8|350.5|508
1605603000000|2020-11-17 08:50:00|352.3|351|352|350.8|352.5|351.3|352|350.8|215
1605603300000|2020-11-17 08:55:00|352.3|351|351.5|350.3|352.3|351|351.5|350.3|221
1605603600000|2020-11-17 09:00:00|351.8|350.5|351.5|350.3|352|350.8|351|349.8|314
1605603900000|2020-11-17 09:05:00|351.8|350.5|351.8|350.5|352.3|351|351.8|350.5|170
1605604200000|2020-11-17 09:10:00|352|350.3|352.3|351|352.3|351|351.3|350|145
1605604500000|2020-11-17 09:15:00|352.5|351.3|353.8|352.5|354|352.8|352.5|351.3|318
1605604800000|2020-11-17 09:20:00|354|352.8|354.3|352.8|354.5|353.3|353.5|352.3|607
1605605100000|2020-11-17 09:25:00|354|353|354.8|353.5|355|353.8|354|353|348
1605605400000|2020-11-17 09:30:00|355|353.8|355|353.8|355.3|354|354.8|353.5|96
1605605700000|2020-11-17 09:35:00|355.3|354|355.3|354|355.3|354|355|353.8|182
1605606000000|2020-11-17 09:40:00|355|353.8|354|352.8|355.3|354|354|352.8|1016
1605606300000|2020-11-17 09:45:00|354.3|352.5|353|351.8|354.3|353|353|351.8|320
1605606600000|2020-11-17 09:50:00|353.3|352|353|351.8|353.3|352|352.8|351.5|163
1605606900000|2020-11-17 09:55:00|352.8|351.5|353.5|352.3|353.8|352.5|352.8|351.5|170
1605607200000|2020-11-17 10:00:00|353.3|352|352.8|351.5|353.5|352.3|352.8|351.5|272
1605607500000|2020-11-17 10:05:00|353|351.8|352.3|351|353|351.8|352.3|350.8|337
1605607800000|2020-11-17 10:10:00|352|350.8|352.3|351|352.3|351|351.8|350.5|329
1605608100000|2020-11-17 10:15:00|352.5|351.3|352.8|351.5|353|351.8|352.3|351.3|183
1605608400000|2020-11-17 10:20:00|352.5|351.3|352.8|351.5|353|351.8|352.3|351|358
1605608700000|2020-11-17 10:25:00|352.5|351.3|351.5|350.3|352.8|351.5|351.5|350.3|401
1605609000000|2020-11-17 10:30:00|351.8|350.5|352.3|350.8|352.3|351|351.5|350.3|436
1605609300000|2020-11-17 10:35:00|352|351|352.5|351.3|352.5|351.3|352|350.8|332
1605609600000|2020-11-17 10:40:00|352.3|351|352.8|351.5|352.8|351.5|352|350.8|620
1605609900000|2020-11-17 10:45:00|353|351.8|353|351.8|353.3|352|352.8|351.5|196
1605610200000|2020-11-17 10:50:00|352.8|351.5|352.5|351.3|353.3|352|352.5|351.3|681
1605610500000|2020-11-17 10:55:00|352.3|351|352.8|351.5|352.8|351.5|352.3|351|125
1605610800000|2020-11-17 11:00:00|352.5|351.3|352.3|351|352.8|351.5|352.3|351|172
1605611100000|2020-11-17 11:05:00|352|350.8|352.3|351|352.8|351.5|352|350.8|99
1605611400000|2020-11-17 11:10:00|352|350.8|351.5|350.3|352.3|351|351.3|350|328
1605611700000|2020-11-17 11:15:00|351.8|350.5|352|350.8|352|350.8|351.8|350.5|161
1605612000000|2020-11-17 11:20:00|352.3|351|351.5|350.3|352.3|351|351.5|350.3|181
1605612300000|2020-11-17 11:25:00|351.8|350.5|351|349.8|351.8|350.5|351|349.8|502
1605612600000|2020-11-17 11:30:00|351.3|350|351.5|350.3|351.5|350.3|351|349.8|161
1605612900000|2020-11-17 11:35:00|351.3|350|351.3|349.8|351.5|350.3|351|349.8|320
1605613200000|2020-11-17 11:40:00|351|350|350.5|349.3|351.3|350|350.5|349.3|260
1605613500000|2020-11-17 11:45:00|350.3|349|350.5|349.3|350.5|349.3|350.3|349|258
1605613800000|2020-11-17 11:50:00|350.3|349|350.8|349.5|350.8|349.5|350.3|349|158
1605614100000|2020-11-17 11:55:00|351|349.8|351.3|350|351.5|350.3|351|349.8|2578
1605614400000|2020-11-17 12:00:00|351.5|350.3|351.5|350.3|351.5|350.3|351|349.8|384
1605614700000|2020-11-17 12:05:00|351.3|350|352|350.5|352|350.8|351.3|350|80
1605615000000|2020-11-17 12:10:00|351.8|350.8|352.5|351.3|352.5|351.3|351.3|350|232
1605615300000|2020-11-17 12:15:00|352.3|351|352|350.8|352.5|351.3|351.8|350.5|207
1605615600000|2020-11-17 12:20:00|351.8|350.5|351.5|350.3|352|350.5|351|349.8|1369
1605615900000|2020-11-17 12:25:00|351.8|350.5|351.3|350|351.8|350.5|351.3|350|138
1605616200000|2020-11-17 12:30:00|351.5|350.3|351.3|350|351.5|350.3|351.3|350|95
1605616500000|2020-11-17 12:35:00|351.5|350.3|351.3|350|351.5|350.3|351|349.8|790
1605616800000|2020-11-17 12:40:00|351.5|350.3|351.5|350.3|351.5|350.3|351.3|350|704
1605617100000|2020-11-17 12:45:00|351.8|350.5|351.5|350.3|351.8|350.5|351.5|350.3|56
1605617400000|2020-11-17 12:50:00|351.3|350|351.3|350|351.8|350.5|351|349.8|74
1605617700000|2020-11-17 12:55:00|351.5|349.8|351.5|350.3|351.8|350.5|351.3|349.8|73
1605618000000|2020-11-17 13:00:00|351.8|350.5|351|349.8|351.8|350.5|351|349.8|152
1605618300000|2020-11-17 13:05:00|350.8|349.5|350|348.8|350.8|349.8|349.8|348.5|348
1605618600000|2020-11-17 13:10:00|349.8|348.5|349.3|348|350|348.8|349.3|348|264
1605618900000|2020-11-17 13:15:00|349.5|347.8|349|347.8|349.5|348|349|347.8|254
1605619200000|2020-11-17 13:20:00|348.8|347.5|349.3|348|349.5|348.3|348.8|347.5|215
1605619500000|2020-11-17 13:25:00|349|347.8|349.3|348|349.3|348|348.8|347.5|273
1605619800000|2020-11-17 13:30:00|349|347.8|348|346.8|349|347.8|347.3|346|927
1605620100000|2020-11-17 13:35:00|347.8|346.5|347.5|346.3|348|346.8|346.8|345.5|410
1605620400000|2020-11-17 13:40:00|347.8|346.5|347.8|346.5|348|346.8|347.3|346|341
1605620700000|2020-11-17 13:45:00|348|346.8|347.5|346.3|348.3|347|347.3|346|517
1605621000000|2020-11-17 13:50:00|347.8|346.5|348.5|347.3|348.5|347.3|347.8|346.5|334
1605621300000|2020-11-17 13:55:00|348.8|347.5|348.5|347.3|348.8|347.5|348.3|347|615
1605621600000|2020-11-17 14:00:00|348.3|347|348.5|347.3|348.8|347.5|347.3|346|1087
1605621900000|2020-11-17 14:05:00|348.8|347.5|349.5|348|349.5|348|348.3|347|300
1605622200000|2020-11-17 14:10:00|349.8|348.3|350.5|349.3|350.8|349.3|349.5|348.3|167
1605622500000|2020-11-17 14:15:00|350.8|349.5|350.3|349|350.8|349.5|350|348.8|149
1605622800000|2020-11-17 14:20:00|350.5|349.3|350.3|349|350.5|349.3|350|348.8|139
1605623100000|2020-11-17 14:25:00|350.5|349.3|350.3|349|350.8|349.5|350.3|349|201
1605623400000|2020-11-17 14:30:00|350.5|349.3|351.3|350|351.5|350.3|350.3|349|544
1605623700000|2020-11-17 14:35:00|351|349.8|351|349.8|351.3|350|350.3|349|494
1605624000000|2020-11-17 14:40:00|350.8|349.5|351.3|349.8|351.5|350.3|350.8|349.5|276
1605624300000|2020-11-17 14:45:00|351|350|351.5|350.3|351.5|350.3|350.3|349|440
1605624600000|2020-11-17 14:50:00|351.3|350|350.8|349.5|351.8|350.5|350.8|349.5|329
1605624900000|2020-11-17 14:55:00|350.5|349.3|350.3|349|351|349.8|349.8|348.5|689
1605625200000|2020-11-17 15:00:00|350.5|348.8|351.3|350|351.5|350.3|350|348.8|633
1605625500000|2020-11-17 15:05:00|351.5|350.3|351.8|350.5|352|350.8|351.3|350|294
1605625800000|2020-11-17 15:10:00|351.5|350.3|352|350.8|352|350.8|351.5|350.3|446
1605626100000|2020-11-17 15:15:00|352.3|351|352.8|351.5|352.8|351.5|351.3|350|1297
1605626400000|2020-11-17 15:20:00|353|351.8|352.8|351.5|353|351.8|352.5|351.3|492
1605626700000|2020-11-17 15:25:00|352.5|351.3|352.3|351|352.8|351.5|352|350.8|234
1605627000000|2020-11-17 15:30:00|352.5|351.3|351.5|350.3|352.5|351.3|351.3|350|1058
1605627300000|2020-11-17 15:35:00|351.8|350.5|351.5|350.3|352|350.8|351.3|350|578
1605627600000|2020-11-17 15:40:00|351.8|350.5|352|350.8|352|350.8|351|349.8|387
1605627900000|2020-11-17 15:45:00|351.8|350.5|350.8|349.5|351.8|350.5|350.8|349.5|1388
1605628200000|2020-11-17 15:50:00|350.5|349.3|350.3|349|351.3|350|350.3|349|274
1605628500000|2020-11-17 15:55:00|350.5|349.3|350.8|349.5|350.8|349.5|350|348.8|354
1605628800000|2020-11-17 16:00:00|350.5|349.3|351.8|350.5|352|350.8|350.5|349.3|632
1605629100000|2020-11-17 16:05:00|352|350.8|351.5|350.3|352.3|351|351|349.8|1160
1605629400000|2020-11-17 16:10:00|351.8|350.5|352|350.8|352.3|351|351.5|350.3|305
1605629700000|2020-11-17 16:15:00|351.8|350.5|351.8|350.5|352.3|351|351.8|350.5|386
1605630000000|2020-11-17 16:20:00|351.5|350.3|350.8|349.5|351.8|350.5|350.8|349.5|607
1605630300000|2020-11-17 16:25:00|350.5|349.3|350.8|349.5|351.3|350|350.5|349.3|1337
1605630600000|2020-11-17 16:30:00|350.5|349.3|349.8|348.5|350.8|349.5|349.8|348.5|959
1605630900000|2020-11-17 16:35:00|350|348.8|350.5|349.3|350.8|349.5|349.8|348.5|898
1605631200000|2020-11-17 16:40:00|350.8|349.5|351|349.8|351.3|350|350.5|349.3|167
1605631500000|2020-11-17 16:45:00|350.8|349.5|350.8|349.5|351|349.8|350.5|349.3|206
1605631800000|2020-11-17 16:50:00|350.5|349.3|350.5|349.3|350.8|349.5|350.3|349|252
1605632100000|2020-11-17 16:55:00|350.8|349.5|351.3|350|351.3|350|350.5|349.3|128
1605632400000|2020-11-17 17:00:00|351.5|350.3|351|349.8|351.8|350.5|351|349.8|164
1605632700000|2020-11-17 17:05:00|351.3|350|351|349.8|351.3|350|350.5|349.3|131
1605633000000|2020-11-17 17:10:00|351.3|350|352|350.8|352|350.8|351.3|349.8|126
1605633300000|2020-11-17 17:15:00|352.3|351|352.3|351|352.3|351|352|350.8|225
1605633600000|2020-11-17 17:20:00|352.5|351.3|352.3|351|352.5|351.3|352.3|351|129
1605633900000|2020-11-17 17:25:00|352.5|351.3|352.5|351.3|352.5|351.3|352|350.8|52
1605634200000|2020-11-17 17:30:00|352.8|351.5|352.3|351|352.8|351.5|352|350.8|383
1605634500000|2020-11-17 17:35:00|352.5|351.3|352.3|351|352.5|351.3|352|350.8|200
1605634800000|2020-11-17 17:40:00|352|350.8|352|350.8|352.3|351|351.8|350.5|49
1605635100000|2020-11-17 17:45:00|351.8|350.5|351.5|350.3|352|350.8|351.5|350.3|205
1605635400000|2020-11-17 17:50:00|351.8|350.5|351.8|350.3|352|350.8|351.5|350.3|210
1605635700000|2020-11-17 17:55:00|351.5|350|351.8|350.5|351.8|350.5|351.3|350|159
1605636000000|2020-11-17 18:00:00|352|350.8|352.5|351.3|352.5|351.3|352|350.8|136
1605636300000|2020-11-17 18:05:00|352.3|351|352.3|351|352.5|351.3|352|350.8|138
1605636600000|2020-11-17 18:10:00|352|350.8|351.3|350|352|350.8|351|349.8|141
1605636900000|2020-11-17 18:15:00|351|349.8|351.8|350.5|352|350.8|351|349.8|159
1605637200000|2020-11-17 18:20:00|352|350.8|352|350.8|352.3|351|351.8|350.5|96
1605637500000|2020-11-17 18:25:00|352.3|351|352.3|351|352.3|351|352|350.8|97
1605637800000|2020-11-17 18:30:00|352|350.8|352.5|351.3|352.8|351.5|352|350.8|251
1605638100000|2020-11-17 18:35:00|352.3|351|352.8|351.5|352.8|351.5|352.3|351|88
1605638400000|2020-11-17 18:40:00|353|351.8|352.5|351.3|353|351.8|352.5|351.3|142
1605638700000|2020-11-17 18:45:00|352.3|351|352.3|351|352.5|351.3|352|350.8|481
1605639000000|2020-11-17 18:50:00|352|350.8|352|350.8|352.3|351|351.8|350.5|101
1605639300000|2020-11-17 18:55:00|351.8|350.5|352|350.8|352.3|351|351.8|350.5|47
1605639600000|2020-11-17 19:00:00|352.3|351|352.3|351|352.8|351.5|352.3|351|131
1605639900000|2020-11-17 19:05:00|352.5|351.3|352.5|351.3|352.5|351.3|352.3|351|87
1605640200000|2020-11-17 19:10:00|352.8|351.5|353.3|352|353.5|352.3|352.5|351.3|106
1605640500000|2020-11-17 19:15:00|353|351.8|353.5|352.3|353.5|352.3|353|351.8|157
1605640800000|2020-11-17 19:20:00|353.8|352.5|354|352.8|354.3|353|353.8|352.3|552
1605641100000|2020-11-17 19:25:00|353.8|352.5|354.3|353|355|353.5|353.8|352.5|945
1605641400000|2020-11-17 19:30:00|354.5|353.3|355.8|354.5|355.8|354.5|354.3|353|589
1605641700000|2020-11-17 19:35:00|356|354.8|355.5|354.3|356|354.8|355.3|354|92
1605642000000|2020-11-17 19:40:00|355.3|354|355|353.8|355.5|354.3|355|353.8|139
1605642300000|2020-11-17 19:45:00|355.3|354|355|353.8|355.3|354|355|353.8|22
1605642600000|2020-11-17 19:50:00|355.3|354|355.3|354|355.5|354.3|355|353.8|106
1605642900000|2020-11-17 19:55:00|355|353.8|355|353.8|355.3|354|354.8|353.5|81
1605643200000|2020-11-17 20:00:00|355.3|354|355.3|354|355.3|354|355|353.8|33
1605643500000|2020-11-17 20:05:00|355|353.8|355.5|354|355.5|354.3|355|353.8|27
1605643800000|2020-11-17 20:10:00|355.3|354.3|355|353.8|355.3|354.3|355|353.8|35
1605644100000|2020-11-17 20:15:00|355.3||355||355.3||355||3
1605644400000|2020-11-17 20:20:00|354.8|353.5|355|353.8|355|353.8|354.8|353.5|9
1605644700000|2020-11-17 20:25:00|354.8|353.5|354.8|353.5|355|353.8|354.8|353.5|14
1605645000000|2020-11-17 20:30:00|||||||||1
1605645300000|2020-11-17 20:35:00|354.5|353.3|354.8|353.5|354.8|353.5|354.5|353.3|35
1605645600000|2020-11-17 20:40:00|354.5|353.3|354.5|353.3|354.5|353.3|354.5|353.3|7
1605645900000|2020-11-17 20:45:00||353||353.3||353.3||353|3
1605646200000|2020-11-17 20:50:00|354.8|353.5|354.8|353.5|355|353.8|354.5|353.5|23
1605646500000|2020-11-17 20:55:00|355|353.8|355|353.8|355|353.8|355|353.5|38
1605646800000|2020-11-17 21:00:00|355.3|354|354.8|353.5|355.3|354|354.8|353.5|9
1605647100000|2020-11-17 21:05:00|354.5|353.3|354.8|353.5|355|353.8|354.5|353.3|6
1605647400000|2020-11-17 21:10:00|355|353.8|355|353.8|355|353.8|354.8|353.5|16
1605647700000|2020-11-17 21:15:00|354.8|353.5|354.8|353.5|355|353.8|354.8|353.5|20
1605648000000|2020-11-17 21:20:00|355|353.8|354.8|353.5|355|353.8|354.8|353.5|24
1605648300000|2020-11-17 21:25:00|355|353.3|356|353.3|356|353.3|355|353.3|0
1605648600000|2020-11-17 21:30:00|355.8||355.5||356||355.5||0
1605648900000|2020-11-17 21:35:00|356||356||356||356||0
1605649800000|2020-11-17 21:50:00|355.8|353|355|353.8|356.5|353.8|354.8|353|14
1605650100000|2020-11-17 21:55:00|356|354.3|355.8|354.3|356.5|355|355.8|354.3|95
1605650400000|2020-11-17 22:00:00|355.5|354|355.5|353.5|355.5|354|355.5|353.3|0
1605650700000|2020-11-17 22:05:00||353.3||353.5||353.5||353.3|0
1605651000000|2020-11-17 22:10:00||353.3||353.3||353.3||353|0
1605651300000|2020-11-17 22:15:00||353||353||353||353|0
1605651600000|2020-11-17 22:20:00|355.3|353.3|355.3|353.3|355.3|353.3|354.5|353.3|3
1605652500000|2020-11-17 22:35:00|355.5||355.5||355.5||355.5||0
1605653400000|2020-11-17 22:50:00|355|353.5|355|353.5|355|353.5|355|353.3|0
1605653700000|2020-11-17 22:55:00||353.3||353.3||353.5||353.3|4
1605664800000|2020-11-18 02:00:00|353|351.5|353|351.5|353|351.8|352.8|351.5|9
1605665100000|2020-11-18 02:05:00|352.8|351.8|352.8|351.5|353|351.8|352.8|351.5|26
1605665400000|2020-11-18 02:10:00|353|351.8|353|351.8|353.3|352|353|351.8|46
1605665700000|2020-11-18 02:15:00|353.3|352|353.5|352.3|353.5|352.3|353|351.8|33
1605666000000|2020-11-18 02:20:00|353.8|352.5|353.8|352.5|353.8|352.5|353.8|352.3|1
1605666300000|2020-11-18 02:25:00|353.5|352.3|353.5|352.3|353.8|352.5|353.5|352.3|4
1605666600000|2020-11-18 02:30:00|353.8|352.5|353.3|352|353.8|352.5|353.3|352|16
1605666900000|2020-11-18 02:35:00|353|351.8|353.5|352.3|353.5|352.3|353|351.8|20
1605667200000|2020-11-18 02:40:00|353.3|352|353.5|352|353.5|352|353.3|352|3
1605667500000|2020-11-18 02:45:00|353.3|352.3|353.5|352.3|353.5|352.3|353.3|352.3|3
1605667800000|2020-11-18 02:50:00|353.3|352|353.3|352|353.5|352.3|353.3|352|3
1605668100000|2020-11-18 02:55:00|353.5|352.3|353.3|352|353.5|352.3|353.3|352|4
1605668400000|2020-11-18 03:00:00|353.5|352.3|353|351.8|353.5|352.3|353|351.8|43
1605668700000|2020-11-18 03:05:00|||||||||2
1605669000000|2020-11-18 03:10:00|353.3|352|353.5|352.3|353.5|352.3|353.3|351.8|13
1605669300000|2020-11-18 03:15:00|353.8|352.5|353.8|352.5|353.8|352.5|353.5|352.3|21
1605669600000|2020-11-18 03:20:00|354|352.8|354|352.8|354|352.8|353.8|352.8|42
1605669900000|2020-11-18 03:25:00|353.8|352.5|353.8|352.5|354|352.5|353.8|352.5|5
1605670200000|2020-11-18 03:30:00|354|352.3|354|352.8|354.3|352.8|353.8|352.3|45
1605670500000|2020-11-18 03:35:00|354.3|353|354.5|353.3|354.5|353.3|354|352.8|27
1605670800000|2020-11-18 03:40:00|354.8|353.5|354.8|353.3|355.3|354|354.5|353.3|34
1605671100000|2020-11-18 03:45:00|354.5|353.5|354.5|353.3|354.8|353.5|354.5|353.3|3
1605671400000|2020-11-18 03:50:00|354.8|353|354.5|353.3|354.8|353.3|354.5|353|5
1605671700000|2020-11-18 03:55:00|354.8|353.5|354.8|353.5|354.8|353.5|354.5|353.5|8
1605672000000|2020-11-18 04:00:00|354.5|353.3|354.5|353.3|354.8|353.5|354.5|353.3|3
1605672300000|2020-11-18 04:05:00|354.8||354.5||354.8||354.5||6
1605672600000|2020-11-18 04:10:00|354.8||354.5||354.8||354.5||3
1605672900000|2020-11-18 04:15:00|354.8|353.5|354.5|353.3|354.8|353.5|354.5|353.3|9
1605673200000|2020-11-18 04:20:00|||||||||2
1605673500000|2020-11-18 04:25:00|354.8|353.5|354.8|353.5|354.8|353.5|354.8|353.3|38
1605674100000|2020-11-18 04:35:00||353.3||353.5||353.5||353.3|2
1605675000000|2020-11-18 04:50:00|354.5|353.3|354.5|353.3|354.5|353.5|354.5|353.3|0
1605675300000|2020-11-18 04:55:00|354.8|353.5|354.8|353.3|354.8|353.5|354.5|353.3|5
1605675600000|2020-11-18 05:00:00|355|353.5|355|353.8|355|353.8|354.8|353.3|21
1605675900000|2020-11-18 05:05:00|355.3|353.5|354.8|353.5|355.3|353.5|354.8|353.5|5
1605676200000|2020-11-18 05:10:00|355|353.8|355|353.8|355.3|354|354.8|353.5|5
1605676500000|2020-11-18 05:15:00|355.3|353.5|355|353.5|355.3|353.5|354.8|353.5|4
1605676800000|2020-11-18 05:20:00|354.8|353.3|354.8|353.3|355|353.3|354.5|353.3|8
1605677100000|2020-11-18 05:25:00|354.5|353.5|354.5|353.3|354.8|353.5|354.5|353.3|0
1605677400000|2020-11-18 05:30:00|354.3|353|354.5|353.3|354.5|353.3|354.3|353|1
1605677700000|2020-11-18 05:35:00|354.3|353|354.3|353|354.5|353|354.3|352.8|8
1605678000000|2020-11-18 05:40:00|354.5||354.3||354.5||354.3||0
1605678300000|2020-11-18 05:45:00|354.5||354.3||354.5||354.3||0
1605678600000|2020-11-18 05:50:00|354|352.8|354.3|352.8|354.3|353|354|352.8|11
1605678900000|2020-11-18 05:55:00|354|353|354|352.8|354|353|354|352.5|2
1605679200000|2020-11-18 06:00:00|353.8|352.5|353.8|352.5|353.8|352.8|353.8|352.5|15
1605679500000|2020-11-18 06:05:00|353.5|352.3|354|352.8|354|352.8|353.5|352.3|16
1605679800000|2020-11-18 06:10:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|5
1605680100000|2020-11-18 06:15:00|354.3|353|354.3|353|354.3|353|354|352.8|301
1605680400000|2020-11-18 06:20:00|354|352.8|354|352.8|354|353|354|352.8|6
1605680700000|2020-11-18 06:25:00|353.8|352.5|354|352.8|354|352.8|353.8|352.5|66
1605681000000|2020-11-18 06:30:00|353.8|352.5|353.8|352.3|354|352.8|353.5|352.3|17
1605681300000|2020-11-18 06:35:00|353.5|352.5|353.5|352.3|353.8|352.5|353.5|352.3|29
1605681600000|2020-11-18 06:40:00|353.8|352.5|353.5|352.3|353.8|352.5|353.5|352.3|16
1605681900000|2020-11-18 06:45:00|353.8|352.5|353.8|352.5|354|352.5|353.8|352.5|16
1605682200000|2020-11-18 06:50:00|354|352.8|353.8|352.5|354|352.8|353.8|352.5|28
1605682500000|2020-11-18 06:55:00|354|352.8|354|352.8|354|352.8|353.8|352.5|32
1605682800000|2020-11-18 07:00:00|354.3|353|354.5|353.3|354.5|353.3|354.3|352.8|43
1605683100000|2020-11-18 07:05:00|||||||||27
1605683400000|2020-11-18 07:10:00|||||||||96
1605683700000|2020-11-18 07:15:00|354.8|353.5|355|353.8|355|353.8|354.8|353.5|140
1605684000000|2020-11-18 07:20:00|354.8|353.5|355.3|354|355.3|354|354.8|353.5|84
1605684300000|2020-11-18 07:25:00|355|353.8|355.5|354.3|355.5|354.3|355|353.8|84
1605684600000|2020-11-18 07:30:00|355.8|354.5|356|354.8|356.3|354.8|355.8|354.5|300
1605684900000|2020-11-18 07:35:00|356.3|355|356.3|355|356.5|355.3|356.3|355|219
1605685200000|2020-11-18 07:40:00|356|354.8|356|354.8|356.3|355|356|354.8|155
1605685500000|2020-11-18 07:45:00|356.3|355|356.3|355|356.3|355|356|354.8|707
1605685800000|2020-11-18 07:50:00|356|354.8|356.3|355|356.5|355.3|356|354.8|2774
1605686100000|2020-11-18 07:55:00|356|354.8|356|354.5|356|354.8|355.8|354.5|82
1605686400000|2020-11-18 08:00:00|355.8|354.8|355.8|354.5|356|354.8|355.5|354.3|256
1605686700000|2020-11-18 08:05:00|356|354.8|356.3|355|356.3|355|355.8|354.5|395
1605687000000|2020-11-18 08:10:00|356.5|355.3|357.3|356|357.3|356|356.3|355|505
1605687300000|2020-11-18 08:15:00|357|355.8|357|355.8|357.5|356.3|357|355.8|419
1605687600000|2020-11-18 08:20:00|357.3|356|357.8|356.5|357.8|356.5|357|355.8|2753
1605687900000|2020-11-18 08:25:00|357.5|356.3|357|355.5|357.8|356.5|357|355.5|719
1605688200000|2020-11-18 08:30:00|357.3|355.8|357.3|356|357.5|356.3|356.8|355.5|1249
1605688500000|2020-11-18 08:35:00|357|355.8|357.3|356|357.5|356.3|357|355.8|107
1605688800000|2020-11-18 08:40:00|357.5|356.3|358|356.8|358|356.8|357.3|356|372
1605689100000|2020-11-18 08:45:00|358.3|357|358.8|357.5|358.8|357.5|358|356.8|455
1605689400000|2020-11-18 08:50:00|358.5|357.3|358.5|357.3|358.8|357.5|358.3|357|639
1605689700000|2020-11-18 08:55:00|358.8|357.5|358|356.8|358.8|357.5|358|356.8|315
1605690000000|2020-11-18 09:00:00|358.3|357|358.5|357.3|358.5|357.3|358.3|357|466
1605690300000|2020-11-18 09:05:00|358.8|357.5|358.8|357.5|358.8|357.5|358.5|357.3|583
1605690600000|2020-11-18 09:10:00|359|357.8|358.5|357.3|359|357.8|358.5|357.3|201
1605690900000|2020-11-18 09:15:00|358.3|357|358.8|357.5|359|357.8|358.3|357|415
1605691200000|2020-11-18 09:20:00|358.5|357.3|358.5|357.3|358.8|357.5|358.5|357.3|123
1605691500000|2020-11-18 09:25:00|358.8|357.5|358.8|357.5|358.8|357.5|358.8|357.5|177
1605691800000|2020-11-18 09:30:00|358.5|357.3|358.8|357.5|358.8|357.5|358.5|357.3|197
1605692100000|2020-11-18 09:35:00|358.5|357.3|358.3|357|358.8|357.5|358.3|357|265
1605692400000|2020-11-18 09:40:00|358.5|357.3|358.5|357.3|358.8|357.5|358.5|357.3|637
1605692700000|2020-11-18 09:45:00|358.8|357|358|356.8|358.8|357|358|356.8|241
1605693000000|2020-11-18 09:50:00|357.8|356.5|359|357.8|359|357.8|357.8|356.5|695
1605693300000|2020-11-18 09:55:00|358.8|357.5|359|357.8|359|357.8|358.8|357.3|338
1605693600000|2020-11-18 10:00:00|359.3|358|359.8|358.5|360|358.8|359.3|358|169
1605693900000|2020-11-18 10:05:00|360|358.8|359.8|358.5|360|358.8|359.5|358.3|228
1605694200000|2020-11-18 10:10:00|360|358.8|360|358.8|360|358.8|359.8|358.5|525
1605694500000|2020-11-18 10:15:00|360.3|358.5|359.8|358.5|360.3|359|359.8|358.5|447
1605694800000|2020-11-18 10:20:00|360|358.8|360.5|359.3|360.5|359.3|360|358.8|170
1605695100000|2020-11-18 10:25:00|360.8|359.5|360.5|359.3|361.3|360|360.5|359.3|817
1605695400000|2020-11-18 10:30:00|360.3|359|360|358.8|360.5|359.3|359.8|358.5|252
1605695700000|2020-11-18 10:35:00|360.3|358.5|359.8|358.5|360.3|358.8|359.8|358.5|146
1605696000000|2020-11-18 10:40:00|359.5|358.3|359.5|358.3|359.8|358.5|359.3|358|384
1605696300000|2020-11-18 10:45:00|359.8|358.5|359.5|358.3|360|358.8|359.5|358.3|329
1605696600000|2020-11-18 10:50:00|359.8|358.5|359.5|358.3|359.8|358.5|359|357.8|271
1605696900000|2020-11-18 10:55:00|359.3|358|359.3|358|359.5|358.3|359.3|358|92
1605697200000|2020-11-18 11:00:00|359.5|358.3|359|357.8|359.5|358.3|358.5|357.3|176
1605697500000|2020-11-18 11:05:00|358.8|357.5|359|357.8|359.3|358|358.5|357.3|559
1605697800000|2020-11-18 11:10:00|359.3|358|359.3|358|359.8|358.5|359|357.8|115
1605698100000|2020-11-18 11:15:00|359|357.8|358.8|357.5|359.3|358|358.8|357.5|305
1605698400000|2020-11-18 11:20:00|359|357.8|359|357.8|359|357.8|358.8|357.8|42
1605698700000|2020-11-18 11:25:00|358.8|357.5|358.5|357.3|358.8|357.8|358.5|357.3|94
1605699000000|2020-11-18 11:30:00|358.8|357.5|358.5|357.3|359|357.8|358.5|357.3|121
1605699300000|2020-11-18 11:35:00|358.8|357.5|358.5|357.3|358.8|357.5|358.5|357.3|36
1605699600000|2020-11-18 11:40:00|358.8|357.5|359.5|358.3|359.8|358.5|358.5|357.5|930
1605699900000|2020-11-18 11:45:00|359.8|358.5|362.8|361.5|363|361.8|359.8|358.5|993
1605700200000|2020-11-18 11:50:00|363|361.8|361.8|360.5|363.3|362|361.8|360.5|659
1605700500000|2020-11-18 11:55:00|361.5|360.3|361.8|360.5|362|360.8|361.5|360|4189
1605700800000|2020-11-18 12:00:00|362|360.8|362|360.8|362.3|361|361.5|360.3|340
1605701100000|2020-11-18 12:05:00|362.3|361|362.3|361|362.3|361|362|360.8|149
1605701400000|2020-11-18 12:10:00|362.5|361.3|362.5|361.3|363.3|362|362.5|361.3|2286
1605701700000|2020-11-18 12:15:00|362.8|361.5|362.5|361.3|362.8|361.5|362.5|361.3|807
1605702000000|2020-11-18 12:20:00|362.8|361.5|363.5|362.3|363.5|362.3|362.8|361.5|679
1605702300000|2020-11-18 12:25:00|363.3|362|363.3|362|363.8|362.5|363|361.8|243
1605702600000|2020-11-18 12:30:00|363.5|362.3|364|362.8|364.3|363|363|361.8|345
1605702900000|2020-11-18 12:35:00|364.3|363|364|362.8|364.3|363|363.5|362.3|125
1605703200000|2020-11-18 12:40:00|364.3|363|364.5|363.3|364.5|363.3|364|362.8|210
1605703500000|2020-11-18 12:45:00|364.8|363.5|365|363.8|365.3|364|364.8|363.5|656
1605703800000|2020-11-18 12:50:00|364.8|363.5|364|362.8|364.8|363.5|363.8|362.5|752
1605704100000|2020-11-18 12:55:00|364.3|363|364|362.8|364.3|363|364|362.8|213
1605704400000|2020-11-18 13:00:00|363.8|362.5|363.3|362|364|362.8|363|361.8|251
1605704700000|2020-11-18 13:05:00|363|361.8|363.3|362|363.5|362|363|361.8|32
1605705000000|2020-11-18 13:10:00|363.5|362.3|362.8|361.5|363.5|362.3|362.5|361.3|108
1605705300000|2020-11-18 13:15:00|362.5|361.3|362.5|361|362.8|361.5|362.3|361|223
1605705600000|2020-11-18 13:20:00|362.8|361.3|362|360.8|362.8|361.5|362|360.8|113
1605705900000|2020-11-18 13:25:00|362.3|361|362|360.8|362.5|361.3|362|360.5|147
1605706200000|2020-11-18 13:30:00|361.8|360.5|361.8|360.5|362.5|361|361.8|360.5|646
1605706500000|2020-11-18 13:35:00|362|360.8|361.3|360|362|360.8|360.5|359.3|163
1605706800000|2020-11-18 13:40:00|361.5|360.3|361|359.8|361.5|360.3|360.5|359.3|636
1605707100000|2020-11-18 13:45:00|360.8|359.5|361|359.8|361.3|359.8|360.8|359.5|77
1605707400000|2020-11-18 13:50:00|361.3|360|362|360.8|362|360.8|361|359.8|139
1605707700000|2020-11-18 13:55:00|362.3|360.5|362.5|361.3|362.8|361.5|362|360.5|517
1605708000000|2020-11-18 14:00:00|362.3|361|362.3|361|362.8|361.5|362|360.5|1034
1605708300000|2020-11-18 14:05:00|362.5|361.3|362.8|361.5|363|361.8|362|360.8|503
1605708600000|2020-11-18 14:10:00|363|361.8|362.8|361.5|363.3|362|362.8|361.5|1924
1605708900000|2020-11-18 14:15:00|362.5|361.3|362|360.8|362.8|361.5|362|360.8|225
1605709200000|2020-11-18 14:20:00|362.3|361|361.8|360.5|362.5|361.3|361.8|360.5|195
1605709500000|2020-11-18 14:25:00|362|360.8|360.8|359.5|362|360.8|360.8|359.5|267
1605709800000|2020-11-18 14:30:00|361|359.8|361.3|360|361.5|360.3|360.8|359.5|334
1605710100000|2020-11-18 14:35:00|361.5|360.3|361.5|360.3|362|360.8|361.3|360|148
1605710400000|2020-11-18 14:40:00|361.8|360.5|361.8|360.5|362|360.8|361.5|360.3|636
1605710700000|2020-11-18 14:45:00|361.5|360.3|361.5|360.3|362|360.8|361.5|360.3|256
1605711000000|2020-11-18 14:50:00|361.3|360|361.8|360.5|362.5|361.3|361.3|360|166
1605711300000|2020-11-18 14:55:00|361.5|360.3|362.3|361|362.5|361.3|361.3|360|331
1605711600000|2020-11-18 15:00:00|362.5|361.3|362.3|361|363|361.8|362.3|361|454
1605711900000|2020-11-18 15:05:00|362|360.8|362.5|361.3|362.8|361.5|362|360.8|140
1605712200000|2020-11-18 15:10:00|362.8|361.5|362.3|361|362.8|361.5|362|360.8|235
1605712500000|2020-11-18 15:15:00|362.5|361.3|362.5|361.3|362.5|361.3|362.3|361|164
1605712800000|2020-11-18 15:20:00|362.3|361|362|360.8|362.5|361.3|362|360.8|168
1605713100000|2020-11-18 15:25:00|361.8|360.5|362|360.8|362|360.8|361|359.8|1345
1605713400000|2020-11-18 15:30:00|362.3|361|360.8|359.5|362.5|361.3|360.5|359.3|1365
1605713700000|2020-11-18 15:35:00|360.5|359.3|361|359.8|361|359.8|360|358.8|728
1605714000000|2020-11-18 15:40:00|360.8|359.5|359.5|358.3|361.3|360|359.3|358|2126
1605714300000|2020-11-18 15:45:00|359.3|358|360.3|359|360.3|359|359.3|358|604
1605714600000|2020-11-18 15:50:00|360|358.8|360.5|359.3|361.3|360|360|358.8|529
1605714900000|2020-11-18 15:55:00|360.8|359.5|362|360.8|362|360.8|360.5|359.3|390
1605715200000|2020-11-18 16:00:00|361.8|360.5|362.3|360.8|362.3|361|361.8|360.5|394
1605715500000|2020-11-18 16:05:00|362|361|363|361.8|363|361.8|362|360.8|820
1605715800000|2020-11-18 16:10:00|363.3|362|362|360.8|363.3|362|362|360.8|670
1605716100000|2020-11-18 16:15:00|362.3|361|361.5|360.3|362.3|361|361|359.8|895
1605716400000|2020-11-18 16:20:00|361.8|360.5|360.5|359.3|361.8|360.5|360.5|359.3|2648
1605716700000|2020-11-18 16:25:00|360.8|359.5|361.5|360.3|361.5|360.3|360.5|359.3|1354
1605717000000|2020-11-18 16:30:00|361.3|360|361.8|360.5|361.8|360.5|361|359.8|846
1605717300000|2020-11-18 16:35:00|362|360.8|362.3|361|362.5|361.3|362|360.8|409
1605717600000|2020-11-18 16:40:00|362.5|361.3|363|361.8|363.3|362|362.5|361.3|1000
1605717900000|2020-11-18 16:45:00|363.3|362|363.3|362|363.5|362.3|363|361.8|2148
1605718200000|2020-11-18 16:50:00|363.5|362.3|363.5|362|363.8|362.5|363.3|362|437
1605718500000|2020-11-18 16:55:00|363.3|362.3|363|361.8|363.5|362.3|363|361.8|301
1605718800000|2020-11-18 17:00:00|363.3|362|363.3|361.8|363.3|362|362.8|361.5|223
1605719100000|2020-11-18 17:05:00|363|362|363|361.8|363.3|362|363|361.8|110
1605719400000|2020-11-18 17:10:00|362.8|361.5|363.3|362|363.3|362|362.5|361.3|134
1605719700000|2020-11-18 17:15:00|363.5|362.3|363|361.8|363.5|362.3|362.8|361.5|75
1605720000000|2020-11-18 17:20:00|363.3|362|363|361.8|363.3|362|363|361.5|25
1605720300000|2020-11-18 17:25:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|186
1605720600000|2020-11-18 17:30:00|362.5|361.3|362.3|361|362.8|361.5|362|360.8|132
1605720900000|2020-11-18 17:35:00|362.5|361.3|362.5|361.3|362.8|361.5|362.3|361|41
1605721200000|2020-11-18 17:40:00|362.8|361.5|363.3|362|363.3|362|362.8|361.5|154
1605721500000|2020-11-18 17:45:00|363|361.8|363.3|362|363.3|362|362.8|361.5|166
1605721800000|2020-11-18 17:50:00|363|361.8|363|361.8|363.3|362|362.8|361.5|129
1605722100000|2020-11-18 17:55:00|362.8|361.5|363.3|362|363.3|362|362.8|361.5|120
1605722400000|2020-11-18 18:00:00|363|361.8|362.8|361.5|363.3|362|362.8|361.5|81
1605722700000|2020-11-18 18:05:00|363|361.8|363.8|362.5|363.8|362.5|362.8|361.5|88
1605723000000|2020-11-18 18:10:00|364|362.8|363.5|362|364|362.8|363.3|362|120
1605723300000|2020-11-18 18:15:00|363.3|362.3|363.5|362.3|363.5|362.3|363|361.8|100
1605723600000|2020-11-18 18:20:00|363.3|362|363.5|362.3|363.5|362.3|363|361.8|258
1605723900000|2020-11-18 18:25:00|363.3|362|362.8|361.5|363.3|362|362.8|361.5|184
1605724200000|2020-11-18 18:30:00|363|361.8|362.5|361.3|363|361.8|362.5|361.3|75
1605724500000|2020-11-18 18:35:00|362.3|361|363|361.8|363|361.8|362.3|361|118
1605724800000|2020-11-18 18:40:00|362.8|361.5|363|361.8|363.3|362|362.8|361.5|114
1605725100000|2020-11-18 18:45:00|363.3|362|363|361.8|363.3|362|362.8|361.5|74
1605725400000|2020-11-18 18:50:00|362.8|361.5|363|361.8|363|361.8|362.8|361.5|21
1605725700000|2020-11-18 18:55:00|362.8|361.5|363|361.8|363|361.8|362.8|361.5|113
1605726000000|2020-11-18 19:00:00|363.3|362|363.3|362|363.5|362.3|363.3|361.8|166
1605726300000|2020-11-18 19:05:00|363|361.8|362.5|361.3|363|361.8|362.3|361|2620
1605726600000|2020-11-18 19:10:00|362.3|361|361.8|360.5|362.3|361|361.5|360.3|98
1605726900000|2020-11-18 19:15:00|361.5|360.3|360|358.8|361.8|360.3|360|358.8|132
1605727200000|2020-11-18 19:20:00|360.3|359|359.3|358|360.3|359|358.8|357.5|3328
1605727500000|2020-11-18 19:25:00|359|357.8|360.5|359|360.5|359.3|359|357.8|494
1605727800000|2020-11-18 19:30:00|360.3|358.8|361.3|360|361.3|360|360|358.8|203
1605728100000|2020-11-18 19:35:00|361.5|359.8|361.3|360|361.5|360.3|361.3|359.8|395
1605728400000|2020-11-18 19:40:00|361.5|360.3|361.5|360.3|361.8|360.3|361.3|360.3|40
1605728700000|2020-11-18 19:45:00|361.3|360|361.5|360.3|361.5|360.3|361.3|360|54
1605729000000|2020-11-18 19:50:00|361.8|360.5|361.5|360.3|362.3|361|361.5|360.3|114
1605729300000|2020-11-18 19:55:00|361.3|360|361.3|360|361.3|360.3|361.3|360|16
1605729600000|2020-11-18 20:00:00|361|359.8|361|359.8|361.3|360|360.8|359.5|2340
1605729900000|2020-11-18 20:05:00|361.3|360|361.8|360.5|362|360.8|361|359.8|68
1605730200000|2020-11-18 20:10:00|362|360.8|362|360.8|362|360.8|361.8|360.5|9
1605730500000|2020-11-18 20:15:00|361.8|360.5|361.5|360.3|362|360.8|361.5|360.3|102
1605730800000|2020-11-18 20:20:00|361.3|360|361.5|360.3|361.5|360.3|361.3|360|9
1605731100000|2020-11-18 20:25:00|361.3|360|361|359.8|361.3|360|361|359.8|29
1605731400000|2020-11-18 20:30:00|360.8|359.5|360.8|359.5|361|359.8|360.8|359.5|7
1605731700000|2020-11-18 20:35:00|360.5|359.3|360.3|359|360.8|359.5|360|358.8|30
1605732000000|2020-11-18 20:40:00|360.5|359.3|360|358.8|360.5|359.3|360|358.8|45
1605732300000|2020-11-18 20:45:00|360.3|359|359.8|358.5|360.3|359|359.5|358.3|29
1605732600000|2020-11-18 20:50:00|360|358.8|359.5|358.3|360|358.8|359.5|358.3|3
1605732900000|2020-11-18 20:55:00|359.8|358.5|359.8|358.5|360|358.5|359.8|358.3|42
1605733200000|2020-11-18 21:00:00|360|358.8|360|358.8|360|358.8|359.8|358.5|11
1605733500000|2020-11-18 21:05:00|359.8|358.5|360|358.8|360|358.8|359.8|358.5|30
1605733800000|2020-11-18 21:10:00|359.8|358.5|359.8|358.5|360|358.8|359.8|358.5|22
1605734100000|2020-11-18 21:15:00|360|358.8|360|358.8|360|358.8|359.8|358.5|11
1605734400000|2020-11-18 21:20:00|359.8|358.5|360|358.8|360|358.8|359.8|358.5|3
1605734700000|2020-11-18 21:25:00|359.8|358.5|359.8|358.5|359.8|358.5|359.8|358.5|38
1605735000000|2020-11-18 21:30:00|360|358.8|359.8|358.5|360.3|359|359.8|358.5|11
1605735300000|2020-11-18 21:35:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|5
1605735900000|2020-11-18 21:45:00|359.5|358.3|359|357.8|359.8|358.3|359|357.8|97
1605736200000|2020-11-18 21:50:00|359.3|358|359.5|358.3|359.5|358.3|359|357.8|17
1605736500000|2020-11-18 21:55:00|359.3|358|359.3|357.8|359.5|358.3|359.3|357.8|25
1605736800000|2020-11-18 22:00:00|359.8|358|359.5|358|359.8|358|359.5|358|7
1605737100000|2020-11-18 22:05:00|359|357.8|359.3|357.5|359.3|357.8|358.8|357.5|21
1605738000000|2020-11-18 22:20:00||357.8||357.8||357.8||357.8|0
1605738300000|2020-11-18 22:25:00||357.5||357.5||357.8||357.5|0
1605738900000|2020-11-18 22:35:00|359|357.8|360|357.8|360|357.8|359|357.5|1
1605751200000|2020-11-19 02:00:00|359.8|358.5|360.3|359|360.3|359|359.5|358.3|7
1605751500000|2020-11-19 02:05:00|360|358.8|359.8|358.5|360.3|359|359.8|358.5|13
1605751800000|2020-11-19 02:10:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|14
1605752100000|2020-11-19 02:15:00|359.5|358.3|360.3|358.8|360.3|359|359.5|358.3|28
1605752400000|2020-11-19 02:20:00|360|359|360|358.8|360.3|359|360|358.8|1
1605752700000|2020-11-19 02:25:00|||||||||4
1605753000000|2020-11-19 02:30:00|359.8|358.5|360.3|359|360.3|359|359.8|358.5|20
1605753300000|2020-11-19 02:35:00|360|358.8|360.3|359|360.3|359|360|358.8|8
1605753600000|2020-11-19 02:40:00|360.5|359.3|360.8|359.5|360.8|359.5|360.3|359|23
1605753900000|2020-11-19 02:45:00|361|359.3|360.5|359|361|359.3|360.3|359|64
1605754200000|2020-11-19 02:50:00|360.3|358.8|360|358.8|360.3|358.8|360|358.8|44
1605754500000|2020-11-19 02:55:00|359.8|358.5|359.8|358.5|360|358.8|359.8|358.5|9
1605754800000|2020-11-19 03:00:00|360|358.8|360|358.8|360|358.8|359.8|358.5|24
1605755100000|2020-11-19 03:05:00|359.8|358.5|359.8|358.5|359.8|358.5|359.8|358.5|56
1605755400000|2020-11-19 03:10:00|359.5|358.3|359.3|358|359.5|358.3|359|357.8|49
1605755700000|2020-11-19 03:15:00|359.5||359.3||359.5||359.3||7
1605756000000|2020-11-19 03:20:00|359.5|358.3|359.3|358|359.5|358.3|359.3|358|18
1605756300000|2020-11-19 03:25:00|359.5|358.3|359.5|358.3|359.5|358.3|359.5|358|1
1605756600000|2020-11-19 03:30:00||358||358.3||358.3||358|4
1605756900000|2020-11-19 03:35:00||358||358.3||358.3||358|4
1605757200000|2020-11-19 03:40:00|359.3|358|359.5|358.3|359.5|358.3|359.3|358|9
1605757500000|2020-11-19 03:45:00|359.3|358|359.3|358|359.5|358|359.3|358|12
1605757800000|2020-11-19 03:50:00|359|357.8|359|357.8|359|358|359|357.8|6
1605758100000|2020-11-19 03:55:00|358.8|357.5|359|357.5|359|357.8|358.8|357.5|0
1605758400000|2020-11-19 04:00:00|358.8|357.8|358.8|357.5|359|357.8|358.8|357.5|0
1605758700000|2020-11-19 04:05:00|359|357.8|359|357.8|359|357.8|358.8|357.8|1
1605759000000|2020-11-19 04:10:00|359.3||359||359.3||359||0
1605759600000|2020-11-19 04:20:00|358.8|357.5|359|357.8|359|357.8|358.8|357.5|0
1605759900000|2020-11-19 04:25:00|||||||||2
1605760200000|2020-11-19 04:30:00|359.3|358|359|357.8|359.3|358|359|357.8|2
1605760800000|2020-11-19 04:40:00|359.3|358|359.3|358|359.3|358|359.3|358|1
1605761100000|2020-11-19 04:45:00|359.5||359.3||359.5||359.3||2
1605761400000|2020-11-19 04:50:00|||||||||20
1605761700000|2020-11-19 04:55:00|359.5|358.3|359.5|358.3|359.5|358.3|359.5|358.3|5
1605762000000|2020-11-19 05:00:00|359.8|358.5|359.8|358.5|359.8|358.5|359.8|358.5|1
1605762600000|2020-11-19 05:10:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|7
1605762900000|2020-11-19 05:15:00|359.5|358.3|359.8|358.3|359.8|358.3|359.5|358.3|2
1605763200000|2020-11-19 05:20:00|359.5|358|359.5|358.3|359.5|358.3|359.5|358|4
1605763500000|2020-11-19 05:25:00|359.3|358|359.3|358|359.3|358|359.3|358|0
1605763800000|2020-11-19 05:30:00|359|357.8|359|357.8|359.3|358|359|357.8|2
1605764100000|2020-11-19 05:35:00|359.3|358|359.8|358.3|359.8|358.5|359|357.8|3
1605764400000|2020-11-19 05:40:00|359.5|358.5|359.5|358.3|359.5|358.5|359.5|358.3|0
1605764700000|2020-11-19 05:45:00|359.8|358|359.3|358|359.8|358|359.3|358|13
1605765000000|2020-11-19 05:50:00|359|357.8|359|357.8|359.3|358|359|357.8|4
1605765300000|2020-11-19 05:55:00|358.8|357.5|358.8|357.3|358.8|357.5|358.5|357.3|17
1605765600000|2020-11-19 06:00:00|358.5|357.5|358.5|357.3|358.8|357.5|358.5|357.3|118
1605765900000|2020-11-19 06:05:00|358.8|357.5|358.8|357.5|358.8|357.5|358.5|357.5|3
1605766200000|2020-11-19 06:10:00|358.5|357.3|358.8|357.5|358.8|357.5|358.3|357|103
1605766500000|2020-11-19 06:15:00|||||||||5
1605766800000|2020-11-19 06:20:00|359||358.8||359||358.8||464
1605767100000|2020-11-19 06:25:00|359|357.8|359|357.8|359|357.8|358.8|357.5|609
1605767400000|2020-11-19 06:30:00|358.8|357.5|359.3|357.8|359.3|357.8|358.8|357.5|9
1605767700000|2020-11-19 06:35:00|359|358|359.5|358|359.5|358|359|357.8|466
1605768000000|2020-11-19 06:40:00|359.3|358.3|359.8|358.5|359.8|358.5|359.3|358|98
1605768300000|2020-11-19 06:45:00|||||||||47
1605768600000|2020-11-19 06:50:00|||||||||50
1605768900000|2020-11-19 06:55:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|265
1605769200000|2020-11-19 07:00:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|227
1605769500000|2020-11-19 07:05:00|360|358.8|360.3|359|360.5|359.3|360|358.8|50
1605769800000|2020-11-19 07:10:00|360.5|359.3|361|359.8|361|359.8|360.5|359|505
1605770100000|2020-11-19 07:15:00|361.3|360|362|360.8|362|360.8|361|359.8|107
1605770400000|2020-11-19 07:20:00|361.8|360.5|362|360.8|362|360.8|361.8|360.5|314
1605770700000|2020-11-19 07:25:00|362.3|361|361.8|360.5|362.3|361|361.8|360.5|134
1605771000000|2020-11-19 07:30:00|362|360.8|362|360.8|362|360.8|361.8|360.5|57
1605771300000|2020-11-19 07:35:00|361.8|360.5|361.8|360.5|362|360.5|361.8|360.5|26
1605771600000|2020-11-19 07:40:00|362|360.8|361.8|360.5|362|360.8|361.8|360.5|185
1605771900000|2020-11-19 07:45:00|362|360.8|362|360.8|362|360.8|362|360.8|690
1605772200000|2020-11-19 07:50:00|362.3|361|362|360.8|362.3|361|361.8|360.5|397
1605772500000|2020-11-19 07:55:00|362.3|361|362|360.8|362.5|361.3|362|360.8|267
1605772800000|2020-11-19 08:00:00|361.8|360.5|362.8|361.5|363|361.8|361.8|360.5|289
1605773100000|2020-11-19 08:05:00|363|361.8|362.3|361|363|361.8|362|360.8|230
1605773400000|2020-11-19 08:10:00|362.5|360.8|362|360.8|362.5|360.8|361.5|360.3|220
1605773700000|2020-11-19 08:15:00|361.8|360.5|361.3|360|361.8|360.5|360.8|359.5|415
1605774000000|2020-11-19 08:20:00|361|359.8|360.5|359.3|361|360|360.5|359.3|270
1605774300000|2020-11-19 08:25:00|360.8|359.5|360.3|359|361|359.8|360.3|359|968
1605774600000|2020-11-19 08:30:00|360|358.8|360.5|359.3|360.8|359.5|359.8|358.5|1045
1605774900000|2020-11-19 08:35:00|360.3|359|360.8|359.5|360.8|359.5|360.3|359|418
1605775200000|2020-11-19 08:40:00|360.5|359.3|360.5|359.3|360.8|359.5|360.3|359|269
1605775500000|2020-11-19 08:45:00|360.3|359|359.3|358|360.5|359.3|359|357.8|953
1605775800000|2020-11-19 08:50:00|359|357.8|358.8|357.5|359.3|358|358.5|357.3|297
1605776100000|2020-11-19 08:55:00|359|357.8|358.8|357.5|359|357.8|358.5|357.3|102
1605776400000|2020-11-19 09:00:00|358.5|357.3|357.5|356.3|358.8|357.5|357.5|356.3|331
1605776700000|2020-11-19 09:05:00|357.3|356|358.8|357.5|359|357.8|357.3|356|733
1605777000000|2020-11-19 09:10:00|359|357.8|358.8|357.5|359.3|358|358.5|357.3|734
1605777300000|2020-11-19 09:15:00|358.5|357.3|358.8|357.5|359|357.8|358.3|357|769
1605777600000|2020-11-19 09:20:00|358.5|357.3|359|357.8|359.3|358|358.3|357|311
1605777900000|2020-11-19 09:25:00|359.3|358|360.3|359|360.3|359|359|357.8|155
1605778200000|2020-11-19 09:30:00|360.5|358.8|360.3|359|360.5|359.3|360.3|358.8|77
1605778500000|2020-11-19 09:35:00|360.5|359.3|360|358.8|360.5|359.3|359.8|358.5|129
1605778800000|2020-11-19 09:40:00|360.3|359|359.8|358.5|360.3|359|359.5|358.3|111
1605779100000|2020-11-19 09:45:00|359.5|358.3|359.3|358|360.3|359|359|357.8|147
1605779400000|2020-11-19 09:50:00|359|357.8|358.3|357|359|357.8|358.3|357|480
1605779700000|2020-11-19 09:55:00|358.5|357.3|358.8|357.5|358.8|357.5|358|356.8|270
1605780000000|2020-11-19 10:00:00|358.5|357.3|358.3|357|358.8|357.5|358.3|357|141
1605780300000|2020-11-19 10:05:00|358|356.8|357.5|356.3|358.3|357|357.5|356.3|1238
1605780600000|2020-11-19 10:10:00|357.3|356|357.3|356|357.3|356|356.8|355.5|627
1605780900000|2020-11-19 10:15:00|357.5|356.3|357.8|356.5|358|356.8|357.3|356|1523
1605781200000|2020-11-19 10:20:00|357.5|356.3|356.8|355.5|357.8|356.5|356.8|355.5|719
1605781500000|2020-11-19 10:25:00|357|355.8|357.3|356|357.3|356|356.8|355.5|110
1605781800000|2020-11-19 10:30:00|357.5|356.3|357.5|356.3|357.8|356.5|357.5|356.3|1161
1605782100000|2020-11-19 10:35:00|357.8|356.5|357.5|356.3|357.8|356.5|357.5|356.3|242
1605782400000|2020-11-19 10:40:00|357.3|356|356.8|355.5|357.3|356|356.8|355.5|207
1605782700000|2020-11-19 10:45:00|357|355.8|357.3|356|357.5|356.3|356.8|355.5|276
1605783000000|2020-11-19 10:50:00|357.5|356.3|357.5|356.3|357.8|356.3|357.3|356|97
1605783300000|2020-11-19 10:55:00|357.8|356.5|357.8|356.5|357.8|356.5|357.8|356.5|68
1605783600000|2020-11-19 11:00:00|357.5|356.3|357.5|356.3|358.3|357|357.5|356.3|134
1605783900000|2020-11-19 11:05:00|357.3|356|356.5|355.3|357.3|356|356.5|355.3|173
1605784200000|2020-11-19 11:10:00|356.8|355.5|357.3|355.8|357.5|356.3|356.8|355.5|168
1605784500000|2020-11-19 11:15:00|357.5|356|356.8|355.5|357.5|356.3|356.8|355.5|127
1605784800000|2020-11-19 11:20:00|357|355.8|358.5|357.3|358.5|357.3|357|355.8|219
1605785100000|2020-11-19 11:25:00|358.8|357.5|359|357.5|359.3|358|358.5|357.3|313
1605785400000|2020-11-19 11:30:00|358.8|357.8|358.5|357.3|358.8|357.8|358.3|357|122
1605785700000|2020-11-19 11:35:00|358.8|357.5|358.3|357|358.8|357.5|358.3|357|91
1605786000000|2020-11-19 11:40:00|358.5|357.3|359.3|358|359.5|358.3|358.5|357.3|247
1605786300000|2020-11-19 11:45:00|359.5|358.3|359.5|358.3|359.8|358.5|359.3|358|214
1605786600000|2020-11-19 11:50:00|359.3|358|359.5|358.3|360|358.8|359.3|358|402
1605786900000|2020-11-19 11:55:00|359.3|358|359|357.8|359.5|358.3|358.5|357.3|205
1605787200000|2020-11-19 12:00:00|359.3|358|359.8|358.5|360|358.8|359.3|358|204
1605787500000|2020-11-19 12:05:00|360|358.8|359.8|358.5|360|358.8|359.5|358.3|93
1605787800000|2020-11-19 12:10:00|360|358.8|360.5|359.3|361|359.8|360|358.8|265
1605788100000|2020-11-19 12:15:00|360.8|359.5|360.5|359.3|361|359.8|360.5|359.3|118
1605788400000|2020-11-19 12:20:00|360.8|359.5|360.5|359.3|360.8|359.5|360.3|359|92
1605788700000|2020-11-19 12:25:00|360.3|359|360.5|359.3|360.8|359.5|360.3|359|75
1605789000000|2020-11-19 12:30:00|360.8|359.5|361|359.8|361.3|360|360.8|359.5|173
1605789300000|2020-11-19 12:35:00|360.8|359.5|360.8|359.5|361|359.8|360.5|359.3|93
1605789600000|2020-11-19 12:40:00|360.5|359.3|360.8|359.5|361.3|360|360.5|359.3|307
1605789900000|2020-11-19 12:45:00|361|359.8|361.5|360.3|361.5|360.3|360.8|359.5|345
1605790200000|2020-11-19 12:50:00|361.3|360|361|359.8|361.5|360|361|359.8|175
1605790500000|2020-11-19 12:55:00|360.8|359.5|360.8|359.5|360.8|359.5|360.5|359.3|355
1605790800000|2020-11-19 13:00:00|360.5|359.3|360.8|359.5|361|359.8|360.5|359.3|132
1605791100000|2020-11-19 13:05:00|361|359.8|360.8|359.5|361|359.8|360.8|359.5|129
1605791400000|2020-11-19 13:10:00|361|359.8|361|359.8|361|359.8|360.8|359.5|363
1605791700000|2020-11-19 13:15:00|361.3|360|361.5|360.3|361.5|360.3|360.5|359.3|458
1605792000000|2020-11-19 13:20:00|361.3|360|361|359.8|361.5|360|361|359.8|129
1605792300000|2020-11-19 13:25:00|360.8|359.5|360.8|359.5|361|359.8|360.5|359.3|128
1605792600000|2020-11-19 13:30:00|360.5|359.3|360.8|359.5|361|359.8|360.5|359.3|288
1605792900000|2020-11-19 13:35:00|360.5|359.3|360|358.8|360.8|359.5|359.8|358.5|130
1605793200000|2020-11-19 13:40:00|359.8|358.5|360.5|359.3|360.5|359.3|359.8|358.5|166
1605793500000|2020-11-19 13:45:00|360.8|359.5|362.3|361|362.3|361|360.8|359.5|5745
1605793800000|2020-11-19 13:50:00|362|360.8|362|360.8|362.3|361|361.8|360.5|819
1605794100000|2020-11-19 13:55:00|362.3|361|362.3|361|362.5|361.3|362|360.8|479
1605794400000|2020-11-19 14:00:00|362.5|361.3|362|360.8|362.5|361.3|362|360.8|483
1605794700000|2020-11-19 14:05:00|362.3|361|361.8|360.5|362.3|361|361.5|360.3|319
1605795000000|2020-11-19 14:10:00|362|360.8|361.8|360.5|362.3|361|361.5|360.3|788
1605795300000|2020-11-19 14:15:00|362|360.8|361.5|360|362|360.8|361.3|360|538
1605795600000|2020-11-19 14:20:00|361.3|360.3|360.8|359.5|361.5|360.3|360.3|359|595
1605795900000|2020-11-19 14:25:00|361|359.8|361|359.8|361|359.8|360.5|359.3|159
1605796200000|2020-11-19 14:30:00|360.8|359.5|360|358.5|361|359.8|359.8|358.5|680
1605796500000|2020-11-19 14:35:00|360.3|358.8|360.5|359.3|361|359.8|360.3|358.5|263
1605796800000|2020-11-19 14:40:00|360.3|359|360.5|359.3|361|359.8|360.3|359|290
1605797100000|2020-11-19 14:45:00|360.3|359|361|359.8|361.3|360|360|358.8|463
1605797400000|2020-11-19 14:50:00|361.3|360|360.5|359.3|361.3|360|360.5|359.3|398
1605797700000|2020-11-19 14:55:00|360.8|359.5|360.8|359.5|361|359.8|360.3|359|676
1605798000000|2020-11-19 15:00:00|361|359.8|360.5|359.3|361|359.8|360.5|359.3|408
1605798300000|2020-11-19 15:05:00|360.3|359|360.5|359.3|361.3|360|360.3|359|961
1605798600000|2020-11-19 15:10:00|360.8|359.5|360.5|359.3|360.8|359.5|360.3|359|1095
1605798900000|2020-11-19 15:15:00|360.8|359.5|360|358.8|360.8|359.5|360|358.8|944
1605799200000|2020-11-19 15:20:00|360.3|359|360|358.8|360.3|359|359.8|358.5|419
1605799500000|2020-11-19 15:25:00|359.8|358.5|359.3|357.8|360|358.8|359|357.8|269
1605799800000|2020-11-19 15:30:00|359.5|358|359.5|358.3|360|358.8|359.3|358|300
1605800100000|2020-11-19 15:35:00|359.8|358.5|360|358.5|360.3|359|359.5|358.3|185
1605800400000|2020-11-19 15:40:00|359.8|358.8|359.8|358.5|360.3|359|359.8|358.5|59
1605800700000|2020-11-19 15:45:00|360|358.8|360.5|359.3|360.5|359.3|360|358.5|153
1605801000000|2020-11-19 15:50:00|360.3|359|360.3|359|360.3|359|359.8|358.5|757
1605801300000|2020-11-19 15:55:00|360.5|359.3|360|358.8|360.5|359.3|360|358.8|260
1605801600000|2020-11-19 16:00:00|359.8|358.5|359.5|358.3|359.8|358.5|359.3|358|336
1605801900000|2020-11-19 16:05:00|359.8|358.5|359|357.8|359.8|358.5|359|357.8|270
1605802200000|2020-11-19 16:10:00|358.8|357.5|358.5|357.3|358.8|357.5|358|356.8|780
1605802500000|2020-11-19 16:15:00|358.3|357|357.8|356.5|358.5|357.3|357.5|356.3|1832
1605802800000|2020-11-19 16:20:00|358|356.8|358.5|357.3|359|357.8|357.8|356.5|962
1605803100000|2020-11-19 16:25:00|358.3|357|358.3|357|359.5|358.3|358|356.8|1899
1605803400000|2020-11-19 16:30:00|358|356.8|358.5|357.3|358.8|357.5|358|356.8|664
1605803700000|2020-11-19 16:35:00|358.8|357.5|359.5|358.3|359.5|358.3|358.8|357.5|253
1605804000000|2020-11-19 16:40:00|359.3|358|359.5|358.3|359.5|358.3|359.3|358|303
1605804300000|2020-11-19 16:45:00|359.3|358|359.5|358.3|359.5|358.3|359.3|358|75
1605804600000|2020-11-19 16:50:00|359.3|358|359.5|358|359.5|358.3|359|357.8|391
1605804900000|2020-11-19 16:55:00|359.3|358.3|359.5|358.3|359.5|358.3|359.3|358|387
1605805200000|2020-11-19 17:00:00|359.3|358|359.5|358.3|359.5|358.3|359.3|358|68
1605805500000|2020-11-19 17:05:00|359.3|358|358.8|357.5|359.5|358.3|358.5|357.3|381
1605805800000|2020-11-19 17:10:00|358.5|357.3|358.5|357.3|358.8|357.5|358.3|357|73
1605806100000|2020-11-19 17:15:00|358.8|357|358.3|357|358.8|357.3|358|356.8|227
1605806400000|2020-11-19 17:20:00|358|356.8|357.8|356.5|358|356.8|357.8|356.5|151
1605806700000|2020-11-19 17:25:00|358|356.8|358.8|357.5|359|357.8|357.8|356.5|75
1605807000000|2020-11-19 17:30:00|359|357.8|358.8|357.5|359.3|358|358.8|357.5|87
1605807300000|2020-11-19 17:35:00|359|357.8|359|357.8|359|357.8|358.8|357.8|7
1605807600000|2020-11-19 17:40:00|358.8|357.5|358.8|357.5|359|357.8|358.8|357.5|16
1605807900000|2020-11-19 17:45:00|359|357.8|359|357.8|359|357.8|358.8|357.5|11
1605808200000|2020-11-19 17:50:00|359.3|358|359|357.8|359.3|358|359|357.8|60
1605808500000|2020-11-19 17:55:00|||||||||1
1605808800000|2020-11-19 18:00:00|359.3|358|359|357.8|359.3|358|359|357.8|48
1605809100000|2020-11-19 18:05:00|358.8|357.5|358.5|357.3|358.8|357.5|358.3|357|47
1605809400000|2020-11-19 18:10:00|358.8|357.5|358.8|357.5|358.8|357.5|358.5|357.3|15
1605809700000|2020-11-19 18:15:00|358.5|357.3|358.5|357.3|358.5|357.3|358|356.8|63
1605810000000|2020-11-19 18:20:00|358.3|357|358.3|356.8|358.3|357.3|358|356.8|32
1605810300000|2020-11-19 18:25:00|358|357|358.5|357|358.5|357.3|358|356.8|22
1605810600000|2020-11-19 18:30:00|358.3|357.3|358.3|357|358.5|357.3|358.3|357|31
1605810900000|2020-11-19 18:35:00|358.5|357.3|358.3|357|358.5|357.3|358.3|357|26
1605811200000|2020-11-19 18:40:00|358.5|357.3|358|356.8|358.5|357.3|358|356.8|58
1605811500000|2020-11-19 18:45:00|358.3|357|358.5|357.3|358.8|357.3|358.3|357|46
1605811800000|2020-11-19 18:50:00|358.8|357.5|358.8|357.5|358.8|357.5|358.5|357.3|11
1605812100000|2020-11-19 18:55:00|359|357.8|358.8|357.5|359|357.8|358.8|357.5|50
1605812400000|2020-11-19 19:00:00|359|357.8|359|357.8|359|357.8|358.8|357.5|74
1605812700000|2020-11-19 19:05:00|359.3|358|359.5|358.3|359.5|358.3|359|357.8|350
1605813000000|2020-11-19 19:10:00|359.3|358|360.3|359|360.3|359|359.3|358|141
1605813300000|2020-11-19 19:15:00|360.5|359.3|360.3|359|360.5|359.3|360|358.8|199
1605813600000|2020-11-19 19:20:00|360.5|359.3|360.3|359|360.5|359.3|360|358.8|82
1605813900000|2020-11-19 19:25:00|360.5|359.3|361.5|360.3|361.5|360.3|360.3|359|3167
1605814200000|2020-11-19 19:30:00|361.3|360|362|360.8|362|360.8|361.3|360|259
1605814500000|2020-11-19 19:35:00|361.8|360.5|362|360.5|362|360.8|361.8|360.5|181
1605814800000|2020-11-19 19:40:00|361.8|360.8|362|360.8|362.3|361|361.8|360.5|2996
1605815100000|2020-11-19 19:45:00|362.3|361|362|360.8|362.3|361|362|360.8|477
1605815400000|2020-11-19 19:50:00|362.3|361|362.5|361.3|362.5|361.3|362.3|360.8|222
1605815700000|2020-11-19 19:55:00|362.8|361|363|361.8|363|361.8|362.8|361|421
1605816000000|2020-11-19 20:00:00|363.3|362|363.3|362|363.8|362.5|363.3|362|937
1605816300000|2020-11-19 20:05:00|363.5|362.3|363.5|362.3|363.5|362.3|363.3|362|48
1605816600000|2020-11-19 20:10:00|363.8|362.5|363.5|362.3|363.8|362.5|363.5|362.3|104
1605816900000|2020-11-19 20:15:00|363.3|362|363.5|362.3|363.8|362.5|363.3|362|146
1605817200000|2020-11-19 20:20:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|46
1605817500000|2020-11-19 20:25:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|139
1605817800000|2020-11-19 20:30:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|202
1605818100000|2020-11-19 20:35:00|363.8|362|363.5|362.3|363.8|362.5|363.5|362|38
1605818400000|2020-11-19 20:40:00|363.3|362|363.5|362.3|363.8|362.5|363.3|362|94
1605818700000|2020-11-19 20:45:00|363.8|362.5|363.5|362.3|363.8|362.5|363.5|362.3|713
1605819000000|2020-11-19 20:50:00|363.3|362|363.5|362|363.5|362.3|363.3|362|107
1605819300000|2020-11-19 20:55:00|363.3|362.3|363.5|362.3|363.5|362.3|363.3|362.3|37
1605819600000|2020-11-19 21:00:00|363.3|362|363.3|362|363.5|362|363.3|362|6
1605819900000|2020-11-19 21:05:00|363.5|362.3|363.5|362|363.5|362.3|363.3|362|21
1605820200000|2020-11-19 21:10:00||362.3||362.3||362.3||362.3|513
1605820500000|2020-11-19 21:15:00|363.8|362.5|363.8|362.5|364|362.8|363.8|362.5|79
1605820800000|2020-11-19 21:20:00|363.5|362.3|363.5|362.3|363.5|362.5|363.5|362.3|28
1605821100000|2020-11-19 21:25:00|363.3|362|363.5|362|363.5|362|363.3|362|24
1605821400000|2020-11-19 21:30:00|363.3|361.8|363|361.8|363.3|362|363|361.8|44
1605821700000|2020-11-19 21:35:00|362.8|361.5|362.5|361.3|363|361.8|362.5|361.3|128
1605822000000|2020-11-19 21:40:00|362.8|361.5|362.5|361.3|362.8|361.5|362.5|361.3|42
1605822300000|2020-11-19 21:45:00|362.8|361.5|362.5|361.3|362.8|361.5|362.5|361.3|123
1605822600000|2020-11-19 21:50:00|362.8|361|362.3|361|362.8|361|362.3|361|22
1605822900000|2020-11-19 21:55:00|362.5||362.5||362.5||362.3||36
1605823200000|2020-11-19 22:00:00|362.8||362.5||362.8||362.3||17
1605823500000|2020-11-19 22:05:00|362.3|360.8|362.3|360.8|362.3|360.8|362.3|360.8|1
1605823800000|2020-11-19 22:10:00||361||361||361||360.8|0
1605824100000|2020-11-19 22:15:00|362.5|360.8|363|361.5|363|361.5|362.5|360.8|2
1605824400000|2020-11-19 22:20:00|363.3|361.8|363.3|361|363.5|361.8|363.3|361|0
1605824700000|2020-11-19 22:25:00|363||363||363||363||0
1605825300000|2020-11-19 22:35:00|362.8||362.5||362.8||362.5||0
1605825900000|2020-11-19 22:45:00|362.8||362.8||362.8||362.8||0
1605837600000|2020-11-20 02:00:00|363.3|362|363.3|362|363.3|362|363.3|362|2
1605837900000|2020-11-20 02:05:00|363|361.8|362.8|361.5|363|361.8|362.8|361.5|6
1605838200000|2020-11-20 02:10:00|362.5|361.3|362.8|361.5|363|361.5|362.5|361.3|4
1605838500000|2020-11-20 02:15:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|6
1605838800000|2020-11-20 02:20:00|362.8|361.5|362.8|361.5|362.8|361.5|362.8|361.5|2
1605839100000|2020-11-20 02:25:00|362.5|361.3|362.8|361.3|362.8|361.5|362.5|361.3|4
1605839400000|2020-11-20 02:30:00|362.5|361.5|363|361.5|363|361.8|362.5|361.5|10
1605839700000|2020-11-20 02:35:00|362.8|361.8|363|361.8|363|361.8|362.8|361.5|34
1605840000000|2020-11-20 02:40:00|363.3|361.5|363.3|361.8|363.3|361.8|363|361.5|20
1605840300000|2020-11-20 02:45:00|363||363||363||363||0
1605840600000|2020-11-20 02:50:00|362.8|361.5|362.8|361.3|363|361.5|362.8|361.3|3
1605840900000|2020-11-20 02:55:00|362.5|361.5|363|361.8|363|361.8|362.5|361.5|4
1605841200000|2020-11-20 03:00:00|363.3|362|363.3|361.8|363.3|362|363.3|361.8|1
1605841500000|2020-11-20 03:05:00|363|362|363.3|362|363.3|362|363|361.8|2
1605841800000|2020-11-20 03:10:00|363.5||363.5||363.5||363.3||4
1605842100000|2020-11-20 03:15:00|363.3|362.3|363.3|362|363.5|362.3|363.3|362|3
1605842400000|2020-11-20 03:20:00|363.5|362.3|363.5|362|363.5|362.3|363.3|362|13
1605842700000|2020-11-20 03:25:00|363.3||363.3||363.5||363.3||2
1605843000000|2020-11-20 03:30:00|363.5|361.8|363|361.8|363.5|361.8|363|361.8|6
1605843300000|2020-11-20 03:35:00||361.5||361.5||361.8||361.5|2
1605843600000|2020-11-20 03:40:00|362.8|361.8|362.3|361|362.8|361.8|362.3|361|14
1605843900000|2020-11-20 03:45:00|362.5|361.3|362.5|361.3|362.5|361.3|362.5|361|0
1605844200000|2020-11-20 03:50:00|362.8|361.5|362.8|361.3|362.8|361.5|362.5|361.3|14
1605844500000|2020-11-20 03:55:00|363|361.5|363|361.8|363|361.8|363|361.3|72
1605844800000|2020-11-20 04:00:00||361.5||361.8||361.8||361.5|1
1605845100000|2020-11-20 04:05:00||361.5||361.8||361.8||361.5|0
1605845400000|2020-11-20 04:10:00|363.3|362|363.3|362|363.5|362|363|362|0
1605845700000|2020-11-20 04:15:00|363.5||363.3||363.5||363.3||1
1605846300000|2020-11-20 04:25:00|363|361.8|363|361.8|363|361.8|363|361.8|1
1605846600000|2020-11-20 04:30:00|363.3|362|363.5|362|363.5|362|363.3|361.8|1
1605846900000|2020-11-20 04:35:00|363.8|362.3|363.5|362|364|362.8|363.3|362|67
1605847200000|2020-11-20 04:40:00|363.3|362.3|363.5|362|363.5|362.3|363.3|362|4
1605847500000|2020-11-20 04:45:00|363.3|362.3|363.3|362|363.5|362.3|363.3|361.8|65
1605847800000|2020-11-20 04:50:00||361.8||362||362||361.8|0
1605848100000|2020-11-20 04:55:00|363|361.8|362.8|361.5|363|362|362.8|361.5|1
1605848400000|2020-11-20 05:00:00|363|361.8|363|361.8|363|361.8|362.8|361.5|1
1605848700000|2020-11-20 05:05:00|362.8|361.5|362.8|361.5|362.8|361.5|362.8|361.3|0
1605849000000|2020-11-20 05:10:00||361.3||361.5||361.5||361.3|230
1605849300000|2020-11-20 05:15:00|363||363||363||362.8||0
1605849600000|2020-11-20 05:20:00|362.8|361.3|362.5|361.3|362.8|361.3|362.5|361.3|0
1605849900000|2020-11-20 05:25:00|362.8|361|362.5|361.3|362.8|361.3|362.3|361|5
1605850200000|2020-11-20 05:30:00|362.8|361.5|362.8|361.3|362.8|361.5|362.5|361.3|1
1605850500000|2020-11-20 05:35:00|362.5|361.5|362.5|361.3|362.8|361.5|362.5|361.3|4
1605850800000|2020-11-20 05:40:00|362.8|361|362.5|361.3|362.8|361.3|362.5|361|14
1605851100000|2020-11-20 05:45:00|362.3|361|362.5|361.3|362.5|361.3|362.3|361|1
1605851400000|2020-11-20 05:50:00|362.8|361.5|362.3|361|362.8|361.5|362.3|361|8
1605851700000|2020-11-20 05:55:00|362.5|361.3|362.5|361.3|362.5|361.3|362.5|361|16
1605852000000|2020-11-20 06:00:00|362.3|361|362|360.8|362.3|361.3|362|360.8|52
1605852300000|2020-11-20 06:05:00|362.3|361|362.3|361|362.3|361|362|361|246
1605852600000|2020-11-20 06:10:00|362|360.8|362.5|361.3|362.5|361.3|362|360.8|10
1605852900000|2020-11-20 06:15:00|362.3|361|362|360.8|362.3|361|362|360.8|7
1605853200000|2020-11-20 06:20:00|362.3|361|362|360.8|362.3|361|362|360.8|6
1605853500000|2020-11-20 06:25:00|||||||||14
1605853800000|2020-11-20 06:30:00|||||||||8
1605854400000|2020-11-20 06:40:00|362.3|361|362.3|361|362.3|361|362|360.8|36
1605854700000|2020-11-20 06:45:00|362.5|361.3|362.5|361.3|362.5|361.3|362.5|361|9
1605855000000|2020-11-20 06:50:00|362.8|361.5|362.8|361.5|362.8|361.5|362.5|361.3|25
1605855300000|2020-11-20 06:55:00|363|361.8|363|361.8|363.3|362|362.8|361.5|53
1605855600000|2020-11-20 07:00:00|363.3|362|363|361.8|363.3|362|363|361.8|153
1605855900000|2020-11-20 07:05:00|362.8|361.5|362.8|361.5|362.8|361.5|362.8|361.5|14
1605856200000|2020-11-20 07:10:00|362.5|361.3|362.3|361|362.5|361.3|362.3|361|70
1605856500000|2020-11-20 07:15:00|362.5|361.3|362.8|361.5|362.8|361.5|362.3|361|14
1605856800000|2020-11-20 07:20:00|362.5|361.3|362.8|361.5|362.8|361.5|362.5|361.3|28
1605857100000|2020-11-20 07:25:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|129
1605857400000|2020-11-20 07:30:00|362.8|361.5|362.8|361.5|363|361.8|362.5|361.3|44
1605857700000|2020-11-20 07:35:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|38
1605858000000|2020-11-20 07:40:00|362.3|361|362.3|361|362.3|361|362|360.8|23
1605858300000|2020-11-20 07:45:00|362|360.8|362.3|360.8|362.3|361|362|360.8|31
1605858600000|2020-11-20 07:50:00|362|360.5|362|360.8|362|360.8|361.8|360.5|184
1605858900000|2020-11-20 07:55:00|361.8|360.5|361.3|360|361.8|360.5|361.3|360|849
1605859200000|2020-11-20 08:00:00|361.5|360.3|362.3|361|362.3|361|361.3|360|199
1605859500000|2020-11-20 08:05:00|362.5|361.3|362.5|361.3|362.5|361.3|362|360.8|243
1605859800000|2020-11-20 08:10:00|362.3|361|362.5|361.3|362.5|361.3|362|360.5|415
1605860100000|2020-11-20 08:15:00|362.8|361.5|362.5|361.3|363.3|362|362.5|361.3|160
1605860400000|2020-11-20 08:20:00|362.3|361|362.8|361.5|363|361.8|362.3|361|177
1605860700000|2020-11-20 08:25:00|363|361.8|362.5|361.3|363.3|361.8|362.5|361.3|1250
1605861000000|2020-11-20 08:30:00|362.8|361.5|362.3|361|362.8|361.5|362|360.8|280
1605861300000|2020-11-20 08:35:00|362.5|361.3|362.8|361.5|362.8|361.5|362.3|361.3|175
1605861600000|2020-11-20 08:40:00|362.5|361.3|362.5|361.3|363.3|362|362.3|361|588
1605861900000|2020-11-20 08:45:00|362.8|361.5|363.5|362.3|363.8|362.5|362.5|361.5|168
1605862200000|2020-11-20 08:50:00|363.8|362.5|364|362.8|364.3|363|363.5|362.3|194
1605862500000|2020-11-20 08:55:00|364.3|363|364.3|363|364.5|363|364|362.8|66
1605862800000|2020-11-20 09:00:00|364.5|363.3|364|362.8|364.5|363.3|363.8|362.5|174
1605863100000|2020-11-20 09:05:00|363.8|362.5|363.5|362.3|364|362.8|363.5|362.3|167
1605863400000|2020-11-20 09:10:00|363.8|362.5|363.5|362|363.8|362.5|363.3|362|105
1605863700000|2020-11-20 09:15:00|363.3|362.3|363|361.8|363.5|362.3|362.8|361.5|297
1605864000000|2020-11-20 09:20:00|363.3|362|363.3|362|363.3|362|363|361.8|283
1605864300000|2020-11-20 09:25:00|363|361.8|363.3|362|363.5|362.3|362.8|361.5|664
1605864600000|2020-11-20 09:30:00|363.5|362.3|363.5|362.3|363.8|362.5|363.3|362|692
1605864900000|2020-11-20 09:35:00|363.8|362|363.5|362.3|363.8|362.3|363|361.8|1134
1605865200000|2020-11-20 09:40:00|363.3|362|363.5|362.3|363.5|362.3|363.3|362|339
1605865500000|2020-11-20 09:45:00|363.3|362|363|361.8|363.3|362|362.8|361.5|105
1605865800000|2020-11-20 09:50:00|363.3|362|363.5|362|363.5|362.3|363.3|362|136
1605866100000|2020-11-20 09:55:00|363.3|362.3|363.3|362|363.5|362.3|363.3|362|2672
1605866400000|2020-11-20 10:00:00|363.5|362.3|363.5|362.3|363.5|362.3|363.5|362|617
1605866700000|2020-11-20 10:05:00|363.8|362.5|363.3|362|363.8|362.5|363|361.8|806
1605867000000|2020-11-20 10:10:00|363.5|362.3|364|362.8|364|362.8|363.5|362.3|236
1605867300000|2020-11-20 10:15:00|364.3|363|364.5|363.3|364.5|363.3|364.3|363|246
1605867600000|2020-11-20 10:20:00|364.3|363|364.5|363.3|364.5|363.3|364.3|363|981
1605867900000|2020-11-20 10:25:00|364.8|363.5|365.5|364.3|366|364.8|364.8|363.3|515
1605868200000|2020-11-20 10:30:00|365.8|364.5|365.8|364.3|366|364.8|365.3|364|475
1605868500000|2020-11-20 10:35:00|365.5|364.5|365.8|364.5|366.3|365|365.5|364.3|512
1605868800000|2020-11-20 10:40:00|366|364.8|365.8|364.5|366.3|364.8|365.8|364.5|234
1605869100000|2020-11-20 10:45:00|365.5|364.3|366|364.8|366|364.8|365.5|364.3|174
1605869400000|2020-11-20 10:50:00|365.8|364.5|365.5|364.3|366|364.8|365.5|364.3|119
1605869700000|2020-11-20 10:55:00|365.8|364|365.3|364|365.8|364.3|365.3|364|189
1605870000000|2020-11-20 11:00:00|365|363.8|365|363.8|365.3|364|365|363.5|67
1605870300000|2020-11-20 11:05:00|365.3|364|365.3|364|365.8|364.5|365|363.8|138
1605870600000|2020-11-20 11:10:00|365|363.8|365.3|364|365.3|364|364.5|363.3|176
1605870900000|2020-11-20 11:15:00|365.5|364.3|366|364.8|366|364.8|365.5|364|250
1605871200000|2020-11-20 11:20:00|366.3|365|366.5|365.3|366.8|365.5|366|364.8|1614
1605871500000|2020-11-20 11:25:00|366.3|365|366.3|365|366.5|365.3|366|364.8|571
1605871800000|2020-11-20 11:30:00|366|364.8|366|364.8|366.3|365|366|364.8|154
1605872100000|2020-11-20 11:35:00|365.8|364.5|365.5|364.3|366|364.5|365.5|364.3|32
1605872400000|2020-11-20 11:40:00|365.8|364.5|364.5|363|365.8|364.5|364.3|363|922
1605872700000|2020-11-20 11:45:00|364.3|363.3|365|363.8|365|363.8|364.3|363|561
1605873000000|2020-11-20 11:50:00|364.8|363.5|365|363.8|365.3|364|364.5|363.3|146
1605873300000|2020-11-20 11:55:00|365.3|364|365.8|364.5|365.8|364.5|365.3|364|92
1605873600000|2020-11-20 12:00:00|366|364.3|365.3|364|366|364.5|365.3|364|1061
1605873900000|2020-11-20 12:05:00|365|363.8|364.5|363.3|365|363.8|364.5|363.3|340
1605874200000|2020-11-20 12:10:00|364.8|363.5|364.5|363.3|364.8|363.5|364.3|363|187
1605874500000|2020-11-20 12:15:00|364.3|363|364|362.8|364.3|363|363.8|362.5|65
1605874800000|2020-11-20 12:20:00|363.8|362.5|364.3|363|364.3|363|363.8|362.5|149
1605875100000|2020-11-20 12:25:00|364.5|363.3|364.5|363.3|364.5|363.3|364.3|363|77
1605875400000|2020-11-20 12:30:00|364.8|363|364.5|363.3|364.8|363.3|364.3|363|119
1605875700000|2020-11-20 12:35:00|364.8|363.5|365|363.8|365.3|364|364.5|363.3|184
1605876000000|2020-11-20 12:40:00|364.8|363.5|364.8|363.5|365|363.8|364.5|363.3|213
1605876300000|2020-11-20 12:45:00|365|363.8|364.3|363|365|363.8|364.3|363|118
1605876600000|2020-11-20 12:50:00|364|362.8|364|362.8|364.3|363|363.8|362.5|92
1605876900000|2020-11-20 12:55:00|363.8|362.5|363.5|362.3|364|362.8|363.3|362|366
1605877200000|2020-11-20 13:00:00|363.3|362|363.8|362.5|363.8|362.5|363|361.8|241
1605877500000|2020-11-20 13:05:00|363.5|362.3|363.8|362.5|364|362.8|363.5|362.3|185
1605877800000|2020-11-20 13:10:00|364|362.8|364|362.8|364.3|363|363.8|362.5|159
1605878100000|2020-11-20 13:15:00|364.3|363|364.5|363.3|364.8|363.5|364.3|363|133
1605878400000|2020-11-20 13:20:00|364.3|363|364.8|363.5|364.8|363.5|364.3|363|60
1605878700000|2020-11-20 13:25:00|365|363.8|364.3|363|365|363.8|364|362.8|872
1605879000000|2020-11-20 13:30:00|364|362.8|364.5|363.3|364.8|363.5|364|362.8|284
1605879300000|2020-11-20 13:35:00|364.3|363|364.5|363|364.8|363.5|364.3|363|55
1605879600000|2020-11-20 13:40:00|364.8|363.3|364.3|363|364.8|363.5|364.3|363|213
1605879900000|2020-11-20 13:45:00|364.5|363.3|364.3|363|364.5|363.3|364.3|363|236
1605880200000|2020-11-20 13:50:00|364|362.8|363.8|362.5|364.3|363|363.8|362.5|252
1605880500000|2020-11-20 13:55:00|364|362.8|363.5|362.3|364.3|363|363.5|362.3|4029
1605880800000|2020-11-20 14:00:00|363.8|362.5|361.5|360.3|363.8|362.5|360.8|359.5|875
1605881100000|2020-11-20 14:05:00|361.3|360|360.8|359.5|361.8|360.5|360.5|359.3|1027
1605881400000|2020-11-20 14:10:00|360.5|359.3|361|359.8|361.3|360|360.5|359.3|421
1605881700000|2020-11-20 14:15:00|360.8|359.5|360.5|359.3|361|359.8|360.3|359|540
1605882000000|2020-11-20 14:20:00|360.8|359.5|360.3|359|360.8|359.5|359.5|358.3|1220
1605882300000|2020-11-20 14:25:00|360.5|359.3|360.5|359.3|361|359.8|360|358.8|545
1605882600000|2020-11-20 14:30:00|360.8|359.5|360.8|359.5|361|359.8|360.3|359|389
1605882900000|2020-11-20 14:35:00|360.5|359.3|360.5|359.3|360.8|359.5|360.5|359.3|117
1605883200000|2020-11-20 14:40:00|360.8|359.5|360.8|359.5|361|359.8|360.5|359.3|89
1605883500000|2020-11-20 14:45:00|360.5|359.3|360.3|359|360.8|359.5|360.3|359|423
1605883800000|2020-11-20 14:50:00|360|358.8|360.3|359|360.5|359.3|360|358.8|302
1605884100000|2020-11-20 14:55:00|360|358.8|360.5|359.3|360.5|359.3|360|358.8|307
1605884400000|2020-11-20 15:00:00|360.8|359.5|361|359.5|361|359.8|360|358.8|397
1605884700000|2020-11-20 15:05:00|360.8|359.8|361.5|360|361.5|360.3|360.8|359.5|273
1605885000000|2020-11-20 15:10:00|361.3|360.3|361|359.8|361.5|360.3|361|359.8|549
1605885300000|2020-11-20 15:15:00|361.3|360|361|359.8|361.3|360|360.8|359.5|177
1605885600000|2020-11-20 15:20:00|360.8|359.5|361.3|360|361.5|360.3|360.8|359.5|598
1605885900000|2020-11-20 15:25:00|361|359.8|361.5|360.3|361.5|360.3|360.8|359.5|311
1605886200000|2020-11-20 15:30:00|361.8|360.5|362|360.8|362.3|361|361.8|360.5|551
1605886500000|2020-11-20 15:35:00|361.8|360.5|362.3|360.8|362.3|361|361.8|360.5|80
1605886800000|2020-11-20 15:40:00|362|361|362.3|360.8|362.3|361|362|360.8|231
1605887100000|2020-11-20 15:45:00|362|360.5|361.3|360|362.3|360.5|361|359.8|267
1605887400000|2020-11-20 15:50:00|361.5|360.3|360.3|359|361.5|360.3|360.3|359|984
1605887700000|2020-11-20 15:55:00|360|358.8|359.8|358.5|360.3|359|359.8|358.5|718
1605888000000|2020-11-20 16:00:00|359.5|358.3|359.5|358.3|360|358.8|359.5|358.3|870
1605888300000|2020-11-20 16:05:00|359.3|358|360.3|359|360.5|359.3|359.3|358|1544
1605888600000|2020-11-20 16:10:00|360|358.8|359.8|358.5|360.3|359|359.5|358.3|791
1605888900000|2020-11-20 16:15:00|360|358.8|359.8|358.5|360|358.8|359.8|358.5|227
1605889200000|2020-11-20 16:20:00|359.5|358.3|360|358.8|360|358.8|359.5|358.3|922
1605889500000|2020-11-20 16:25:00|360.3|359|360.3|359|360.8|359.5|360|358.8|1190
1605889800000|2020-11-20 16:30:00|360|358.8|360.3|358.8|360.5|359.3|360|358.8|1014
1605890100000|2020-11-20 16:35:00|360|359|360.5|359.3|360.5|359.3|360|358.8|812
1605890400000|2020-11-20 16:40:00|360.3|359|360.5|359.3|360.5|359.3|360.3|359|160
1605890700000|2020-11-20 16:45:00|360.8|359.5|360.5|359.3|360.8|359.5|360.3|359|162
1605891000000|2020-11-20 16:50:00|360.8|359.5|360.8|359.5|360.8|359.5|360.5|359.3|189
1605891300000|2020-11-20 16:55:00|361|359.8|360.8|359.5|361|359.8|360.8|359.5|95
1605891600000|2020-11-20 17:00:00|361|359.8|361.5|360.3|361.5|360.3|360.8|359.5|1352
1605891900000|2020-11-20 17:05:00|361.8|360.5|362|360.8|362|360.8|361.5|360.3|845
1605892200000|2020-11-20 17:10:00|362.3|361|362.3|361|362.5|361.3|362.3|361|412
1605892500000|2020-11-20 17:15:00|362.5|361.3|362.3|361|362.5|361.3|362.3|361|63
1605892800000|2020-11-20 17:20:00|362|360.8|361.5|360.3|362|360.8|361.5|360.3|285
1605893100000|2020-11-20 17:25:00|361.8|360.5|361.8|360.5|362.3|361|361.5|360.3|398
1605893400000|2020-11-20 17:30:00|362|360.8|362|360.8|362.3|361|362|360.8|570
1605893700000|2020-11-20 17:35:00|362.3|361|362|360.5|362.3|361|361.8|360.5|241
1605894000000|2020-11-20 17:40:00|361.8|360.8|362.3|361|362.5|361|361.8|360.5|81
1605894300000|2020-11-20 17:45:00|362|360.8|362.3|361|362.3|361|362|360.8|27
1605894600000|2020-11-20 17:50:00|362|360.8|362.5|361.3|362.5|361.3|362|360.8|21
1605894900000|2020-11-20 17:55:00|362.3|361|362.5|361.3|362.5|361.3|362.3|361|42
1605895200000|2020-11-20 18:00:00|362.8|361.5|362.8|361.5|362.8|361.5|362.5|361.3|123
1605895500000|2020-11-20 18:05:00|362.5|361.3|362.8|361.5|362.8|361.5|362.5|361.3|36
1605895800000|2020-11-20 18:10:00|362.5|361.3|362.5|361.3|362.8|361.5|362.5|361.3|57
1605896100000|2020-11-20 18:15:00|362.8|361|362.8|361.5|362.8|361.5|362.5|361|13
1605896400000|2020-11-20 18:20:00|363|361.8|363|361.8|363|361.8|362.8|361.5|111
1605896700000|2020-11-20 18:25:00|362.8|361.5|362.8|361.5|362.8|361.5|362.5|361.3|26
1605897000000|2020-11-20 18:30:00|362.5|361.3|363|361.8|363.3|362|362.5|361.3|29
1605897300000|2020-11-20 18:35:00|363.3|362|363.5|362.3|363.8|362.5|363|361.8|162
1605897600000|2020-11-20 18:40:00|363.8|362.5|363.8|362.5|364|362.5|363.5|362.3|51
1605897900000|2020-11-20 18:45:00|364|362.8|364|362.8|364|362.8|363.8|362.5|283
1605898200000|2020-11-20 18:50:00|364.3|363|363.5|362.3|364.3|363|363.5|362.3|170
1605898500000|2020-11-20 18:55:00|363.3|362|363.8|362.5|363.8|362.5|363|361.8|494
1605898800000|2020-11-20 19:00:00|364|362.8|364.8|363.5|365|363.8|364|362.5|210
1605899100000|2020-11-20 19:05:00|364.5|363.3|364.5|363.3|364.8|363.5|364|362.8|109
1605899400000|2020-11-20 19:10:00|364.3|363|364.5|363.3|364.8|363.5|364.3|362.8|160
1605899700000|2020-11-20 19:15:00|364.8|363.5|364.5|363.3|365|363.8|364.5|363.3|270
1605900000000|2020-11-20 19:20:00|364.8|363.5|364.5|363.3|365|363.5|364.5|363.3|451
1605900300000|2020-11-20 19:25:00|364.8|363.5|365|363.8|365.3|364|364.5|363|586
1605900600000|2020-11-20 19:30:00|364.8|363.5|364.5|363.3|365|363.5|364|362.8|4547
1605900900000|2020-11-20 19:35:00|364.3|363|364.3|363|364.5|363.3|364.3|363|103
1605901200000|2020-11-20 19:40:00||362.8||363||363||362.8|57
1605901500000|2020-11-20 19:45:00|364|362.8|364|362.8|364|363|364|362.8|85
1605901800000|2020-11-20 19:50:00|364.3|363|364.3|363|364.5|363.3|364|362.8|1034
1605902100000|2020-11-20 19:55:00|364|362.8|364|362.8|364|362.8|364|362.8|43
1605902400000|2020-11-20 20:00:00|363.8|362.5|364.3|363|364.3|363|363.8|362.5|35
1605902700000|2020-11-20 20:05:00|364|362.8|364|362.8|364.3|363|364|362.8|56
1605903000000|2020-11-20 20:10:00|363.8|362.5|363.8|362.5|364|362.5|363.8|362.5|273
1605903300000|2020-11-20 20:15:00|363.5|362.3|363.8|362.3|363.8|362.5|363.5|362.3|59
1605903600000|2020-11-20 20:20:00|363.5|362|363.5|362.3|363.8|362.5|363.5|362|38
1605903900000|2020-11-20 20:25:00|363.3|362|363.8|362.5|363.8|362.5|363.3|362|225
1605904200000|2020-11-20 20:30:00|363.5|362.3|363.5|362.3|363.8|362.5|363.5|362.3|43
1605904500000|2020-11-20 20:35:00|363.8|362.5|364.5|363.3|364.5|363.3|363.8|362.5|154
1605904800000|2020-11-20 20:40:00|364.3|363|364.3|363|364.3|363|364|362.8|66
1605905100000|2020-11-20 20:45:00|364.5|363.3|364.3|363|364.5|363.3|364.3|362.8|84
1605905400000|2020-11-20 20:50:00|364|362.8|364.3|363|364.3|363|364|362.5|75
1605905700000|2020-11-20 20:55:00|364|362.8|364|362.8|364.3|362.8|363.8|362.5|15
1605906000000|2020-11-20 21:00:00|364.3|363|364|362.5|364.3|363|364|362.5|10
1605906300000|2020-11-20 21:05:00|363.8|362.8|363.8|362.5|363.8|362.8|363.5|362.3|40
1605906600000|2020-11-20 21:10:00||362.3||362.5||362.5||362.3|13
1605906900000|2020-11-20 21:15:00|364|362.8|364|362.5|364|362.8|363.8|362.5|43
1605907200000|2020-11-20 21:20:00||362.8||362.8||362.8||362.5|30
1605907500000|2020-11-20 21:25:00|363.8|362.5|364|362.5|364|362.8|363.8|362.5|27
1605907800000|2020-11-20 21:30:00|363.8|362.8|364|362.8|364|362.8|363.8|362.5|44
1605908100000|2020-11-20 21:35:00|||||||||2
1605908400000|2020-11-20 21:40:00|||||||||25
1605908700000|2020-11-20 21:45:00|363.8|362.5|364.3|363|364.3|363|363.8|362.5|45
1605909000000|2020-11-20 21:50:00|364|362.8|364.3|362.8|364.3|363|364|362.8|10
1605909300000|2020-11-20 21:55:00|364|362.5|364.5|362.5|364.5|363.3|364|362.5|35
1606096800000|2020-11-23 02:00:00|364.8|363|364|362.5|364.8|363.5|363.5|362.3|13
1606097100000|2020-11-23 02:05:00|363.8|362.8|364.5|363|364.5|363|363.8|362.5|1
1606097400000|2020-11-23 02:10:00|364.3|363.3|364.3|362.8|364.3|363.3|363.8|362.5|65
1606097700000|2020-11-23 02:15:00|364|363|364.3|363|364.3|363|364|362.8|7
1606098000000|2020-11-23 02:20:00|364.5||364.3||364.5||364.3||0
1606098300000|2020-11-23 02:25:00|364.5|362.8|364.3|362.8|364.5|362.8|364|362.8|13
1606098600000|2020-11-23 02:30:00|364.5|363|364.3|363|364.5|363|364.3|363|1
1606098900000|2020-11-23 02:35:00|364.5|363.3|364.5|363.3|364.5|363.3|364.5|363|0
1606099200000|2020-11-23 02:40:00|364.3|363|364|362.5|364.5|363|363.8|362.5|1
1606099500000|2020-11-23 02:45:00|364.3|362.8|364|362.8|364.3|362.8|364|362.8|2
1606099800000|2020-11-23 02:50:00|364.3|363|364.5|363|364.5|363.3|364.3|363|2
1606100100000|2020-11-23 02:55:00|364.3|363.3|364.5|363.3|364.5|363.3|364.3|363|4
1606100400000|2020-11-23 03:00:00|364.3|363|364.5|363.3|364.5|363.3|364.3|363|7
1606100700000|2020-11-23 03:05:00|||||||||16
1606101000000|2020-11-23 03:10:00|||||||||1
1606101300000|2020-11-23 03:15:00|364.8|363.5|364.8|363.5|364.8|363.5|364.8|363.5|10
1606101600000|2020-11-23 03:20:00|365||364.8||365||364.8||1
1606101900000|2020-11-23 03:25:00|365||364.8||365||364.8||106
1606102200000|2020-11-23 03:30:00|365||364.8||365||364.8||14
1606102500000|2020-11-23 03:35:00||363.3||363.5||363.5||363.3|1
1606102800000|2020-11-23 03:40:00|365|363.8|364.8|363.5|365|363.8|364.8|363.5|3
1606103100000|2020-11-23 03:45:00|365|363.8|365|363.5|365|363.8|365|363.5|1
1606103400000|2020-11-23 03:50:00||363.8||363.8||363.8||363.8|0
1606103700000|2020-11-23 03:55:00|364.8|363.5|365|363.5|365|363.8|364.8|363.5|13
1606104000000|2020-11-23 04:00:00||363.8||363.8||363.8||363.8|1
1606104300000|2020-11-23 04:05:00|||||||||9
1606106700000|2020-11-23 04:45:00|365.3|364|365|363.8|365.3|364|365|363.8|6
1606107000000|2020-11-23 04:50:00|365.3|364|365.3|363.8|365.3|364|365|363.8|11
1606107300000|2020-11-23 04:55:00||364||364||364||363.8|0
1606107600000|2020-11-23 05:00:00||363.8||364||364||363.8|1
1606107900000|2020-11-23 05:05:00|365|363.8|365|363.8|365|363.8|365|363.8|2
1606108200000|2020-11-23 05:10:00|364.8|363.5|365|363.8|365|363.8|364.8|363.5|1
1606108500000|2020-11-23 05:15:00||363.5||363.5||363.5||363.5|0
1606108800000|2020-11-23 05:20:00|364.8|363.8|365|363.8|365|363.8|364.8|363.8|1
1606109100000|2020-11-23 05:25:00|365.3||365.3||365.3||365.3||39
1606109400000|2020-11-23 05:30:00|365|364|364.8|363.5|365.3|364|364.8|363.5|3
1606109700000|2020-11-23 05:35:00|365|363.8|365.3|364|365.3|364|364.8|363.3|2
1606110000000|2020-11-23 05:40:00|365|363.8|365.3|364|365.3|364|365|363.8|4
1606110300000|2020-11-23 05:45:00|365.5||365.3||365.5||365.3||12
1606110600000|2020-11-23 05:50:00|365|363.8|365|363.8|365|363.8|365|363.8|1
1606110900000|2020-11-23 05:55:00|365.3|364|365.3|364|365.5|364.3|365.3|364|98
1606111200000|2020-11-23 06:00:00|365.5|363.8|367.3|365.8|367.5|366|365.3|363.8|588
1606111500000|2020-11-23 06:05:00|367|365.5|366.8|365.5|367.5|366.3|366.8|365.5|36
1606111800000|2020-11-23 06:10:00|366.5|365.3|366.5|365.3|366.8|365.5|366.5|365.3|2
1606112100000|2020-11-23 06:15:00|366.8|365.5|366.5|365.3|366.8|365.5|366.5|365|25
1606112400000|2020-11-23 06:20:00|366.8|365.5|366.3|365|366.8|365.5|366.3|364.8|2
1606112700000|2020-11-23 06:25:00|366|364.8|366|364.8|366.3|365|366|364.8|9
1606113000000|2020-11-23 06:30:00|366.3|365|366.3|365|366.3|365|366|364.8|7
1606113300000|2020-11-23 06:35:00|366.5|365.3|366.5|365.3|366.5|365.3|366.3|365|0
1606113600000|2020-11-23 06:40:00|366.3|365|366.3|365|366.5|365.3|366.3|365|83
1606113900000|2020-11-23 06:45:00|366.5|365.3|366.3|365|366.5|365.3|366.3|365|4
1606114200000|2020-11-23 06:50:00|366.5|365.3|366.8|365.5|366.8|365.5|366.5|365|2
1606114500000|2020-11-23 06:55:00|367|365.3|367.3|365.8|367.3|366|366.8|365.3|15
1606114800000|2020-11-23 07:00:00|367|366|368.3|366.8|368.5|367.3|367|366|92
1606115100000|2020-11-23 07:05:00|368|367|367.8|366.5|368|367|367.8|366.5|50
1606115400000|2020-11-23 07:10:00|368|366.8|368.3|367|368.3|367|367.8|366.5|15
1606115700000|2020-11-23 07:15:00|368.5|367.3|368.5|367.3|368.5|367.3|368|366.8|371
1606116000000|2020-11-23 07:20:00|368.3|367|367.5|366.3|368.3|367|367.3|366|148
1606116300000|2020-11-23 07:25:00|367.8|366.5|368.8|367.3|368.8|367.3|367.8|366.5|210
1606116600000|2020-11-23 07:30:00|368.5|367|368.8|367.5|368.8|367.5|368.3|367|51
1606116900000|2020-11-23 07:35:00|369|367.8|369.3|368|369.5|368.3|368.8|367.5|159
1606117200000|2020-11-23 07:40:00|369.5|368.3|369.5|368.3|370.3|369|369.3|368|147
1606117500000|2020-11-23 07:45:00|369.8|368.5|370.3|368.8|370.3|368.8|369.8|368.3|122
1606117800000|2020-11-23 07:50:00|370|369|370|368.8|370.3|369|370|368.5|35
1606118100000|2020-11-23 07:55:00|369.8|368.5|370|368.8|370|368.8|369.8|368.5|296
1606118400000|2020-11-23 08:00:00|370.3|369|370.3|368.8|370.8|369.5|369.5|368.3|564
1606118700000|2020-11-23 08:05:00|370.5|369|371.5|370.3|372|370.5|370.3|369|318
1606119000000|2020-11-23 08:10:00|371.3|370|370.5|369.3|371.5|370|370.5|369|271
1606119300000|2020-11-23 08:15:00|370.3|369|370.3|369|371|369.5|370|368.8|79
1606119600000|2020-11-23 08:20:00|370.5|369.3|371.3|370|371.5|370.3|370.5|369.3|339
1606119900000|2020-11-23 08:25:00|371|369.8|371|369.8|371.3|370|370.5|369.3|457
1606120200000|2020-11-23 08:30:00|370.8|369.5|371.5|370.3|371.5|370.3|370.5|369.3|1045
1606120500000|2020-11-23 08:35:00|371.3|370|371|369.8|371.5|370.3|370.8|369.5|243
1606120800000|2020-11-23 08:40:00|371.3|370|371.3|370|371.8|370.5|371|369.8|376
1606121100000|2020-11-23 08:45:00|371.5|370.3|371.5|370|371.5|370.3|371.3|370|243
1606121400000|2020-11-23 08:50:00|371.8|370.3|372.3|371|372.3|371|371.8|370|131
1606121700000|2020-11-23 08:55:00|372|370.8|372.3|371|372.5|371.3|371.8|370.5|275
1606122000000|2020-11-23 09:00:00|372|370.8|371.8|370.5|372.3|371|371.8|370.5|1405
1606122300000|2020-11-23 09:05:00|372|370.8|371.8|370.5|372|370.8|371.3|370|2042
1606122600000|2020-11-23 09:10:00|371.5|370.3|371.8|370.5|372|370.8|371.5|370.3|1447
1606122900000|2020-11-23 09:15:00|372|370.8|372.3|371|372.5|371|371.8|370.5|230
1606123200000|2020-11-23 09:20:00|372.5|371.3|371.8|370.5|372.5|371.3|371.8|370.5|581
1606123500000|2020-11-23 09:25:00|371.5|370.3|371.5|370.3|371.5|370.3|371|369.8|229
1606123800000|2020-11-23 09:30:00|371.8|370.5|371.5|370.3|372|370.8|371.3|370|519
1606124100000|2020-11-23 09:35:00|371.3|370|371.3|370|371.5|370.3|371.3|370|98
1606124400000|2020-11-23 09:40:00|371|369.8|371|369.8|371.3|370|370.8|369.5|214
1606124700000|2020-11-23 09:45:00|371.3|370|371|369.8|371.5|370.3|370.8|369.5|996
1606125000000|2020-11-23 09:50:00|370.8|369.5|370.5|369.3|370.8|369.8|370.3|369|43
1606125300000|2020-11-23 09:55:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|93
1606125600000|2020-11-23 10:00:00|371|369.8|371|369.8|371|369.8|370.8|369.5|121
1606125900000|2020-11-23 10:05:00|371.3|370|370.8|369.5|371.3|370|370.8|369.5|132
1606126200000|2020-11-23 10:10:00|370.5|369.3|370.8|369.5|371|369.8|370.5|369.3|348
1606126500000|2020-11-23 10:15:00|370.5|369.3|371|369.8|371|369.8|370.3|369|379
1606126800000|2020-11-23 10:20:00|370.8|369.5|370.8|369.3|371|369.8|370.5|369.3|96
1606127100000|2020-11-23 10:25:00|370.5|369.5|370.8|369.5|371|369.8|370.5|369.3|319
1606127400000|2020-11-23 10:30:00|370.5|369.3|370.3|369|370.5|369.3|370.3|368.8|164
1606127700000|2020-11-23 10:35:00|370.5|369.3|370.5|369.3|370.8|369.5|370.3|369|725
1606128000000|2020-11-23 10:40:00|370.8|369.5|371.8|370.5|372|370.8|370.5|369.3|680
1606128300000|2020-11-23 10:45:00|371.5|370.3|371.3|370|371.8|370.5|371|369.8|200
1606128600000|2020-11-23 10:50:00|371.5|369.8|372|370.8|372.3|371|371.5|369.8|203
1606128900000|2020-11-23 10:55:00|372.3|371|372|370.8|372.3|371|371.8|370.5|55
1606129200000|2020-11-23 11:00:00|371.8|370.5|370.3|369|371.8|370.5|370|368.5|516
1606129500000|2020-11-23 11:05:00|370|368.8|370|368.8|370.5|369.3|370|368.8|162
1606129800000|2020-11-23 11:10:00|369.8|368.5|369.8|368.5|370|368.8|369|367.8|231
1606130100000|2020-11-23 11:15:00|370|368.3|369.5|368.3|370|368.8|369.5|368.3|139
1606130400000|2020-11-23 11:20:00|369.8|368.5|369.8|368.5|369.8|368.5|369.5|368.3|289
1606130700000|2020-11-23 11:25:00|369.5|368.3|369.5|368.3|369.8|368.5|369.3|368|121
1606131000000|2020-11-23 11:30:00|369.3|368|369|367.5|369.3|368|368.3|367|148
1606131300000|2020-11-23 11:35:00|368.8|367.8|369.5|368.3|369.8|368.5|368.8|367.5|111
1606131600000|2020-11-23 11:40:00|369.8|368.5|369.5|368.3|370|368.8|369.5|368.3|31
1606131900000|2020-11-23 11:45:00|369.3|368|369|367.8|369.5|368|369|367.5|176
1606132200000|2020-11-23 11:50:00|369.3|368|369.5|368|369.8|368.3|369|368|935
1606132500000|2020-11-23 11:55:00|369.3|368.3|369.3|368|369.8|368.5|369.3|368|196
1606132800000|2020-11-23 12:00:00|369|367.8|369.5|368.3|369.5|368.3|369|367.8|208
1606133100000|2020-11-23 12:05:00|369.8|368.5|369.3|368|370|368.8|369.3|368|86
1606133400000|2020-11-23 12:10:00|369|367.8|369|367.8|369.3|368|368.8|367.5|124
1606133700000|2020-11-23 12:15:00|369.3|368|369.5|368.3|369.5|368.3|369|367.8|96
1606134000000|2020-11-23 12:20:00|369.8|368.5|369|367.8|369.8|368.5|369|367.8|178
1606134300000|2020-11-23 12:25:00|369.3|368|369.5|368.3|369.8|368.5|369.3|367.8|64
1606134600000|2020-11-23 12:30:00|369.8|368.5|369.8|368.3|370.3|369|369.3|368|206
1606134900000|2020-11-23 12:35:00|370|368.5|370.3|369|370.5|369.3|369.8|368.5|154
1606135200000|2020-11-23 12:40:00|370.5|369.3|369.8|368.5|370.5|369.3|369.5|368.3|31
1606135500000|2020-11-23 12:45:00|370|368.8|370.5|369.3|370.8|369.3|370|368.8|53
1606135800000|2020-11-23 12:50:00|370.8|369.5|371.3|370|371.3|370|370.5|369.3|76
1606136100000|2020-11-23 12:55:00|371.5|370.3|371.8|370.5|371.8|370.5|371.3|370|214
1606136400000|2020-11-23 13:00:00|371.5|370.3|371.5|370.3|371.8|370.5|371.3|370|166
1606136700000|2020-11-23 13:05:00|371.8|370.5|371.5|370.3|371.8|370.5|371|369.8|81
1606137000000|2020-11-23 13:10:00|371.3|370|371.3|370|371.5|370.3|371.3|370|46
1606137300000|2020-11-23 13:15:00|371|369.8|371|369.8|371|369.8|370.8|369.5|134
1606137600000|2020-11-23 13:20:00|370.8|369.5|370.8|369.5|371|369.8|370.8|369.5|64
1606137900000|2020-11-23 13:25:00|371|369.8|371|369.5|371|369.8|370.8|369.5|210
1606138200000|2020-11-23 13:30:00|370.8|369.8|371.5|370.3|371.5|370.3|370.8|369.5|474
1606138500000|2020-11-23 13:35:00|371.3|370|371.5|370.3|371.8|370.5|371.3|370|65
1606138800000|2020-11-23 13:40:00|371.3|370|371|369.8|371.5|370.3|370|368.8|554
1606139100000|2020-11-23 13:45:00|370.8|369.5|371|369.5|371.5|370|370.5|369.3|38
1606139400000|2020-11-23 13:50:00|370.8|369.8|370.8|369.3|371|369.8|370.5|369.3|82
1606139700000|2020-11-23 13:55:00|370.5|369.5|371|369.8|371.3|370|370.5|369.3|109
1606140000000|2020-11-23 14:00:00|371.3|370|372|370.5|372|370.8|371|369.8|441
1606140300000|2020-11-23 14:05:00|371.8|370.8|371.8|370.5|372|370.8|371.5|370.3|70
1606140600000|2020-11-23 14:10:00|372|370.8|371.8|370.5|372.3|371|371.5|370.3|123
1606140900000|2020-11-23 14:15:00|372|370.8|371|369.5|372|370.8|370.8|369.5|172
1606141200000|2020-11-23 14:20:00|370.8|369.8|371|369.8|371|369.8|370.5|369.3|89
1606141500000|2020-11-23 14:25:00|370.8|369.5|370.8|369.5|371.3|370|370.5|369.3|371
1606141800000|2020-11-23 14:30:00|371|369.8|370.5|369|371|369.8|370|368.8|235
1606142100000|2020-11-23 14:35:00|370.3|368.8|370.5|369.3|370.8|369.5|370|368.8|163
1606142400000|2020-11-23 14:40:00|370.8|369|370.3|369|370.8|369.3|370.3|369|60
1606142700000|2020-11-23 14:45:00|370.5|369.3|370.5|369|371|369.8|370.3|369|736
1606143000000|2020-11-23 14:50:00|370.8|369.3|370.5|369|371|369.5|370.3|369|201
1606143300000|2020-11-23 14:55:00|370.3|369.3|370.3|368.8|370.5|369.3|370.3|368.8|585
1606143600000|2020-11-23 15:00:00|370.5|369|369.8|368.5|370.5|369.3|369.8|368.5|156
1606143900000|2020-11-23 15:05:00|369.5|368.3|367.8|366.5|369.5|368.3|367.8|366.5|1010
1606144200000|2020-11-23 15:10:00|367.5|366.3|367.8|366.5|368|366.8|367|365.8|475
1606144500000|2020-11-23 15:15:00|367.5|366.3|368.8|367.5|368.8|367.5|367.5|366.3|708
1606144800000|2020-11-23 15:20:00|369|367.8|369.8|368.5|370|368.8|368.8|367.5|195
1606145100000|2020-11-23 15:25:00|370|368.3|369|367.5|370|368.5|368.8|367.5|168
1606145400000|2020-11-23 15:30:00|369.3|367.8|370|368.8|370.5|369.3|369.3|367.5|207
1606145700000|2020-11-23 15:35:00|370.3|369|371.5|370.3|371.5|370.3|370|369|281
1606146000000|2020-11-23 15:40:00|371.8|370.5|371.5|370.3|371.8|370.5|371|369.8|875
1606146300000|2020-11-23 15:45:00|371.8|370|372|370.5|372|370.8|371.3|370|288
1606146600000|2020-11-23 15:50:00|371.8|370.8|372.8|371.5|372.8|371.5|371.8|370.5|782
1606146900000|2020-11-23 15:55:00|372.5|371.3|372|370.8|372.8|371.3|372|370.8|513
1606147200000|2020-11-23 16:00:00|372.3|371|372|370.8|372.5|371.3|371.8|370.5|428
1606147500000|2020-11-23 16:05:00|371.8|370.5|371|369.8|372|370.8|371|369.8|291
1606147800000|2020-11-23 16:10:00|371.3|370|370.5|369.3|371.3|370|370.3|369|566
1606148100000|2020-11-23 16:15:00|370.3|369|370.3|369|370.8|369.5|369.8|368.5|5241
1606148400000|2020-11-23 16:20:00|370.5|369.3|370.3|369|370.5|369.3|369.8|368.5|1719
1606148700000|2020-11-23 16:25:00|370|368.8|371|369.8|371|369.8|370|368.8|862
1606149000000|2020-11-23 16:30:00|371.3|370|371|369.8|371.5|370.3|371|369.8|1844
1606149300000|2020-11-23 16:35:00|371.3|370|371|369.8|371.3|370|370.8|369.5|399
1606149600000|2020-11-23 16:40:00|370.8|369.5|371.5|370|371.8|370.5|370.5|369.3|540
1606149900000|2020-11-23 16:45:00|371.3|370.3|372.3|371|372.5|371|371.3|370|348
1606150200000|2020-11-23 16:50:00|372.5|371.3|371.5|370.3|372.5|371.3|371.5|370.3|71
1606150500000|2020-11-23 16:55:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|54
1606150800000|2020-11-23 17:00:00|371.3|370|371.3|370|371.5|370.3|371|369.8|117
1606151100000|2020-11-23 17:05:00|371.5|370.3|371|369.8|371.5|370.3|371|369.8|54
1606151400000|2020-11-23 17:10:00|371.3|370|371|369.8|371.3|370|371|369.8|114
1606151700000|2020-11-23 17:15:00|371.3|370|371.5|370.3|371.5|370.3|371.3|370|287
1606152000000|2020-11-23 17:20:00|371.3|370|371.5|370.3|371.8|370.5|371.3|370|114
1606152300000|2020-11-23 17:25:00|371.8|370.5|371.3|370|371.8|370.5|371.3|370|128
1606152600000|2020-11-23 17:30:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|118
1606152900000|2020-11-23 17:35:00|371.5|370.3|371.3|370|371.5|370.3|371.3|370|240
1606153200000|2020-11-23 17:40:00|371|369.8|371.3|370|371.3|370|370.8|369.5|27
1606153500000|2020-11-23 17:45:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|156
1606153800000|2020-11-23 17:50:00|371.8|370.5|371.5|370.3|372|370.8|371.5|370.3|212
1606154100000|2020-11-23 17:55:00|371.3|370|371.5|370.3|371.8|370.3|371.3|370|338
1606154400000|2020-11-23 18:00:00|371.3|370|371.5|370.3|371.5|370.3|371|369.8|11
1606154700000|2020-11-23 18:05:00|371.3|370|371.3|370|371.5|370.3|371.3|370|6
1606155000000|2020-11-23 18:10:00|371|369.8|371|369.8|371.3|370|371|369.8|38
1606155300000|2020-11-23 18:15:00|371.3|370|371|369.5|371.3|370|370.8|369.5|32
1606155600000|2020-11-23 18:20:00|370.8|369.8|371|369.8|371.3|370|370.8|369.5|199
1606155900000|2020-11-23 18:25:00|370.8|369.5|370.8|369.5|371|369.8|370.5|369.3|90
1606156200000|2020-11-23 18:30:00|371|369.8|371.3|370|371.5|370.3|370.8|369.5|56
1606156500000|2020-11-23 18:35:00|371.5|370.3|371.3|370|371.5|370.3|371|369.8|51
1606156800000|2020-11-23 18:40:00|371.5|370.3|371.3|369.8|371.5|370.3|370.8|369.5|51
1606157100000|2020-11-23 18:45:00|371|370|371.3|370|371.3|370|371|369.8|11
1606157400000|2020-11-23 18:50:00|371|369.8|371.3|370|371.3|370|370.8|369.5|240
1606157700000|2020-11-23 18:55:00|371.5|370.3|372|370.8|372|370.8|371.3|370|226
1606158000000|2020-11-23 19:00:00|371.8|370.5|371.5|370.3|372|370.8|371.5|370.3|148
1606158300000|2020-11-23 19:05:00|371.3|370|371|369.5|371.5|370.3|370.8|369.5|29
1606158600000|2020-11-23 19:10:00|370.8|369.8|371.5|370.3|371.5|370.3|370.8|369.8|217
1606158900000|2020-11-23 19:15:00|371.8|370.5|372|370.8|372|370.8|371.5|370.3|164
1606159200000|2020-11-23 19:20:00|372.3|371|372.5|371|372.5|371.3|372.3|371|40
1606159500000|2020-11-23 19:25:00|372.3|371.3|372.5|371.3|372.5|371.3|371.8|370.5|461
1606159800000|2020-11-23 19:30:00|372.3|371|372.3|370.8|372.5|371.3|372|370.8|219
1606160100000|2020-11-23 19:35:00|372|371|372.3|371|372.3|371|372|370.8|20
1606160400000|2020-11-23 19:40:00|372|370.8|372.3|371|372.3|371|372|370.5|24
1606160700000|2020-11-23 19:45:00|372|370.8|372|370.5|372.3|370.8|371.8|370.5|10
1606161000000|2020-11-23 19:50:00|371.8|370.8|371.8|370.3|372|370.8|371.5|370.3|111
1606161300000|2020-11-23 19:55:00|372|370.5|371.8|370.5|372|370.5|371.5|370.3|213
1606161600000|2020-11-23 20:00:00|372|370.3|372|370.5|372|370.5|372|370.3|71
1606161900000|2020-11-23 20:05:00|371.8|370.8|372|370.8|372|370.8|371.8|370.5|23
1606162200000|2020-11-23 20:10:00|371.8|370.5|372|370.8|372|370.8|371.8|370.5|22
1606162500000|2020-11-23 20:15:00|372.3|371|371.8|370.5|372.3|371|371.8|370.5|63
1606162800000|2020-11-23 20:20:00|371.5|370.3|371.5|370.3|371.8|370.5|371.5|370.3|15
1606163100000|2020-11-23 20:25:00|371.8|370.5|371.5|370.3|371.8|370.5|371.5|370.3|24
1606163400000|2020-11-23 20:30:00|371.8|370.5|371.8|370.5|371.8|370.5|371.5|370.3|72
1606163700000|2020-11-23 20:35:00|372|370.3|371.5|370.3|372|370.3|371.5|370.3|32
1606164000000|2020-11-23 20:40:00|371.3|370|371.5|370|371.5|370.3|371.3|370|31
1606164300000|2020-11-23 20:45:00|371.3|369.8|371.3|370|371.3|370|371|369.8|22
1606164600000|2020-11-23 20:50:00|371|369.8|371|369.8|371.3|370|371|369.8|138
1606164900000|2020-11-23 20:55:00|370.8|369.5|371|369.8|371|369.8|370.8|369.5|46
1606165200000|2020-11-23 21:00:00|371.3|369.5|371|369.8|371.3|369.8|370.8|369.5|12
1606165500000|2020-11-23 21:05:00|||||||||5
1606165800000|2020-11-23 21:10:00|||||||||7
1606166100000|2020-11-23 21:15:00|371.3|370|371.3|370|371.3|370|371|369.8|13
1606166400000|2020-11-23 21:20:00|371|369.8|371|369.8|371|369.8|371|369.8|2
1606166700000|2020-11-23 21:25:00|371.3|370|371|369.8|371.3|370|371|369.8|13
1606167000000|2020-11-23 21:30:00|||||||||17
1606167300000|2020-11-23 21:35:00|||||||||16
1606167900000|2020-11-23 21:45:00|370.8|369.5|370.8|369.5|371.3|370|370.8|369.5|102
1606168200000|2020-11-23 21:50:00|371|369.8|370.8|369.5|371|369.8|370.8|369.5|14
1606168500000|2020-11-23 21:55:00|371|369.3|371|369.5|371|369.5|370.8|369.3|22
1606170000000|2020-11-23 22:20:00|371.5|370|371.5|370|371.5|370|371.5|370|4
1606170600000|2020-11-23 22:30:00|370.5|369.5|371|369.3|371|369.5|370.5|369.3|10
1606171200000|2020-11-23 22:40:00|370.8||371||371||370.8||0
1606172100000|2020-11-23 22:55:00|370.8||370.8||370.8||370.8||0
1606183200000|2020-11-24 02:00:00|373.5|372|373.5|372|373.5|372|373.3|371.8|1
1606183500000|2020-11-24 02:05:00|373.3|372.3|373.5|372.3|373.5|372.3|373.3|372|0
1606183800000|2020-11-24 02:10:00|373.8|372.5|373.8|372.5|374|372.8|373.8|372.5|37
1606184100000|2020-11-24 02:15:00|374|372.8|373.5|372.3|374|372.8|373.5|372.3|23
1606184400000|2020-11-24 02:20:00||372||372.3||372.3||372|0
1606184700000|2020-11-24 02:25:00|||||||||1
1606185000000|2020-11-24 02:30:00|373.8|372.5|374.3|373|374.3|373|373.8|372.5|31
1606185300000|2020-11-24 02:35:00|374|372.8|374.3|372.8|374.3|372.8|374|372.8|14
1606185600000|2020-11-24 02:40:00|374.5|373|374.5|373.3|374.5|373.3|374.3|372.8|143
1606185900000|2020-11-24 02:45:00|375|373.5|375.3|374|375.3|374|374.8|373.5|170
1606186200000|2020-11-24 02:50:00|375|373.8|375.5|374.3|375.5|374.3|375|373.8|64
1606186500000|2020-11-24 02:55:00|375.3|374|375.5|374.3|375.5|374.3|375.3|373.8|26
1606186800000|2020-11-24 03:00:00|375.3|374|375.5|374.3|375.5|374.3|375|373.8|67
1606187100000|2020-11-24 03:05:00|375.3|374|375.8|374.5|375.8|374.5|375.3|373.8|150
1606187400000|2020-11-24 03:10:00|376|374.8|376|374.8|376|374.8|375.8|374.5|12
1606187700000|2020-11-24 03:15:00|375.8|374.5|375.8|374.3|376|374.8|375.5|374.3|19
1606188000000|2020-11-24 03:20:00|375.5|374|375.5|374|375.8|374.3|375.3|374|17
1606188300000|2020-11-24 03:25:00|375.3|374.3|375.5|374|375.5|374.3|375.3|374|9
1606188600000|2020-11-24 03:30:00|375.3|373.8|375.5|374.3|375.5|374.3|375.3|373.8|3
1606188900000|2020-11-24 03:35:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|1
1606189200000|2020-11-24 03:40:00|375.8||375.5||375.8||375.5||1
1606189500000|2020-11-24 03:45:00|375.3|374|375.5|374.3|375.5|374.3|375.3|374|22
1606190100000|2020-11-24 03:55:00|375.8|374.5|375.8|374.5|375.8|374.5|375.8|374.3|2
1606190400000|2020-11-24 04:00:00|375.5|374.3|375.8|374.3|375.8|374.5|375.3|374|97
1606190700000|2020-11-24 04:05:00|375.5|374.5|375.8|374.3|375.8|374.5|375.5|374.3|8
1606191000000|2020-11-24 04:10:00||374.5||374.5||374.5||374.5|0
1606191300000|2020-11-24 04:15:00|376|374.8|376|374.5|376|374.8|376|374.5|7
1606191600000|2020-11-24 04:20:00|375.8|374.8|375.8|374.5|376|374.8|375.8|374.3|3
1606191900000|2020-11-24 04:25:00|376|374.3|375.8|374.5|376|374.5|375.8|374.3|0
1606192200000|2020-11-24 04:30:00|376||376||376||375.8||0
1606192500000|2020-11-24 04:35:00|375.8|374.8|376.3|374.8|376.3|375|375.8|374.8|15
1606192800000|2020-11-24 04:40:00|376|375|376.3|374.8|376.3|375|376|374.8|4
1606193100000|2020-11-24 04:45:00|376|374.5|376|374.8|376|374.8|376|374.5|2
1606193400000|2020-11-24 04:50:00||374.5||374.5||374.5||374.5|1
1606193700000|2020-11-24 04:55:00||374.8||374.8||374.8||374.5|0
1606194000000|2020-11-24 05:00:00|376.3|375|376.3|375|376.5|375|376.3|374.8|40
1606194300000|2020-11-24 05:05:00|376|374.8|376.3|375|376.3|375|376|374.8|3
1606194600000|2020-11-24 05:10:00|376.5|375.3|376.5|375.3|376.5|375.3|376.5|375|1
1606194900000|2020-11-24 05:15:00|376.3|375|376.3|375|376.5|375|376.3|375|1
1606195200000|2020-11-24 05:20:00||374.8||374.8||375||374.8|6
1606195500000|2020-11-24 05:25:00|376|375|376.3|375|376.3|375|376|374.8|2
1606195800000|2020-11-24 05:30:00|376|374.8|375.5|374.3|376|375|375.5|374|22
1606196100000|2020-11-24 05:35:00|375.3|374|376|374.5|376|374.8|375.3|374|30
1606196400000|2020-11-24 05:40:00|376.3|374.8|376|374.8|376.3|375|376|374.5|33
1606196700000|2020-11-24 05:45:00|376.3|375|377|375.8|377.3|375.8|376|374.8|66
1606197000000|2020-11-24 05:50:00|376.8|375.5|377|375.8|377|375.8|376.8|375.3|6
1606197300000|2020-11-24 05:55:00|376.8|375.5|377|375.8|377|375.8|376.5|375.3|5
1606197600000|2020-11-24 06:00:00|377.3|376|377.3|375.8|377.3|376|377|375.8|0
1606197900000|2020-11-24 06:05:00|377|376|377|375.8|377.3|376|377|375.8|9
1606198200000|2020-11-24 06:10:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|101
1606198500000|2020-11-24 06:15:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|6
1606198800000|2020-11-24 06:20:00|376.8|375.5|377|375.5|377|375.8|376.8|375.5|9
1606199100000|2020-11-24 06:25:00|376.8|375.8|376.8|375.5|377|375.8|376.8|375.5|3
1606199400000|2020-11-24 06:30:00|377|375.8|377|375.8|377|375.8|377|375.5|10
1606199700000|2020-11-24 06:35:00|376.8|375.5|376.8|375.5|376.8|375.8|376.8|375.5|0
1606200000000|2020-11-24 06:40:00|377|375.8|377.3|376|377.5|376.3|377|375.5|7
1606200300000|2020-11-24 06:45:00|377.5|375.8|377.3|376|377.5|376.3|377.3|375.8|8
1606200600000|2020-11-24 06:50:00|377.5|375.8|377.3|375.8|377.5|376|377|375.8|76
1606200900000|2020-11-24 06:55:00|377.5|376|377.3|375.8|377.5|376.3|377.3|375.8|38
1606201200000|2020-11-24 07:00:00|377|376|376.8|375.5|377|376|376.5|375.3|35
1606201500000|2020-11-24 07:05:00|376.5|375.3|376.8|375.5|377.5|376.3|376.5|375.3|176
1606201800000|2020-11-24 07:10:00|376.5|375.3|376|374.8|376.8|375.5|375.8|374.5|398
1606202100000|2020-11-24 07:15:00|376.3|374.5|376.8|375.5|376.8|375.5|376|374.5|64
1606202400000|2020-11-24 07:20:00|376.5|375.3|376|374.8|376.8|375.5|376|374.8|70
1606202700000|2020-11-24 07:25:00|375.8|374.5|375.8|374.5|376|374.8|375.5|374.3|198
1606203000000|2020-11-24 07:30:00|376|374.8|375.8|374.5|376|374.8|375.5|374.3|143
1606203300000|2020-11-24 07:35:00|376|374.8|375.8|374.5|376.3|375|375.5|374.3|170
1606203600000|2020-11-24 07:40:00|376|374.8|376.3|375|376.3|375|375.8|374.5|47
1606203900000|2020-11-24 07:45:00|376.5|374.8|376.3|375|376.5|375|375.8|374.3|227
1606204200000|2020-11-24 07:50:00|376.5|375.3|376.3|375|376.5|375.3|376|374.8|108
1606204500000|2020-11-24 07:55:00|376|374.8|375.5|374.3|376.3|375|375.5|374.3|116
1606204800000|2020-11-24 08:00:00|375.8|374.5|376|374.8|376.5|375.3|375.8|374.5|180
1606205100000|2020-11-24 08:05:00|375.8|374.5|376|374.8|376.3|375|375.8|374.5|40
1606205400000|2020-11-24 08:10:00|376.3|375|376.3|375|376.5|375.3|376|374.8|43
1606205700000|2020-11-24 08:15:00|376.5|375.3|376|374.5|376.8|375.5|375.8|374.5|112
1606206000000|2020-11-24 08:20:00|375.8|374.8|377.3|376|377.5|376.3|375.8|374.8|3291
1606206300000|2020-11-24 08:25:00|377.5|376.3|376.5|375.3|377.5|376.3|376|374.8|580
1606206600000|2020-11-24 08:30:00|376.8|375|376.5|375.3|377.3|376|376.5|375|350
1606206900000|2020-11-24 08:35:00|376.8|375.5|376.5|375.3|377.3|376|376.3|375|236
1606207200000|2020-11-24 08:40:00|376.3|375|376.8|375.5|377.3|375.8|376.3|375|447
1606207500000|2020-11-24 08:45:00|376.5|375.3|376.5|375.3|376.8|375.5|376.3|375|533
1606207800000|2020-11-24 08:50:00|376.8|375|375.5|374.3|376.8|375|375.5|374.3|280
1606208100000|2020-11-24 08:55:00|375.8|374.5|375.8|374.5|376.3|375|375.5|374.3|431
1606208400000|2020-11-24 09:00:00|376|374.8|376.3|375|376.5|375|375.5|374.3|388
1606208700000|2020-11-24 09:05:00|376.5|375.3|377|375.8|377|375.8|376.3|375|104
1606209000000|2020-11-24 09:10:00|377.3|376|377.8|376.5|378|376.8|377.3|376|143
1606209300000|2020-11-24 09:15:00|378|376.8|378.3|376.8|378.3|377|377.8|376.5|78
1606209600000|2020-11-24 09:20:00|378.5|377|378.5|377.3|378.5|377.3|378|376.8|210
1606209900000|2020-11-24 09:25:00|378.8|377.5|378.3|377|378.8|377.5|377.8|376.5|326
1606210200000|2020-11-24 09:30:00|378.5|377.3|378.8|377.5|379|377.5|378|376.8|512
1606210500000|2020-11-24 09:35:00|378.5|377.3|379|377.8|379.5|378.3|378.5|377.3|399
1606210800000|2020-11-24 09:40:00|379.3|378|379.3|378|379.3|378|378.8|377.5|1097
1606211100000|2020-11-24 09:45:00|379|377.8|379.3|378|379.5|378.3|379|377.8|236
1606211400000|2020-11-24 09:50:00|379.5|378.3|378.5|377.3|379.5|378.3|378.5|377.3|320
1606211700000|2020-11-24 09:55:00|378.3|377|378|376.8|378.8|377.5|378|376.8|265
1606212000000|2020-11-24 10:00:00|378.3|377|379|377.8|379.3|378|378|377|413
1606212300000|2020-11-24 10:05:00|379.3|378|381|379.8|381|379.8|379|377.8|2812
1606212600000|2020-11-24 10:10:00|381.3|380|380.8|379.5|381.3|380|380.8|379.5|368
1606212900000|2020-11-24 10:15:00|381|379.8|380.8|379.5|381.3|380|380.5|379.3|388
1606213200000|2020-11-24 10:20:00|380.5|379.3|380.3|379|380.8|379.5|380.3|379|169
1606213500000|2020-11-24 10:25:00|380.5|379.3|380.8|379.5|380.8|379.5|380.3|379|141
1606213800000|2020-11-24 10:30:00|380.5|379.3|380.3|379|381|379.5|380|378.8|1967
1606214100000|2020-11-24 10:35:00|380.5|379.3|380.3|379|380.5|379.3|380|378.8|816
1606214400000|2020-11-24 10:40:00|380|378.8|379.8|378.5|380.3|378.8|379.5|378.3|370
1606214700000|2020-11-24 10:45:00|380|378.8|380.3|379|380.8|379.3|379.8|378.5|431
1606215000000|2020-11-24 10:50:00|380.5|379.3|380.5|379|380.5|379.3|380|378.8|365
1606215300000|2020-11-24 10:55:00|380.3|379.3|381|379.8|381|379.8|380.3|379|351
1606215600000|2020-11-24 11:00:00|380.8|379.5|380.5|379.3|381.3|380|380.5|379.3|395
1606215900000|2020-11-24 11:05:00|380.8|379.5|381|379.8|381.3|379.8|380.8|379.5|90
1606216200000|2020-11-24 11:10:00|381.3|380|381|379.8|381.5|380.3|381|379.8|103
1606216500000|2020-11-24 11:15:00|381.3|380|381.5|380.3|381.5|380.3|381.3|380|414
1606216800000|2020-11-24 11:20:00|381.8|380.5|381.5|380.3|381.8|380.5|381.5|380.3|333
1606217100000|2020-11-24 11:25:00|381.3|380|381.3|379.8|381.5|380.3|380.8|379.5|645
1606217400000|2020-11-24 11:30:00|381|379.5|380.5|379.3|381.3|379.8|380.5|379.3|292
1606217700000|2020-11-24 11:35:00|380.8|379.5|380.5|379.3|380.8|379.5|380.5|379.3|514
1606218000000|2020-11-24 11:40:00|380.3|379|380.8|379.5|380.8|379.5|380.3|379|1869
1606218300000|2020-11-24 11:45:00|381|379.3|380.8|379.5|381|379.5|380.5|379.3|132
1606218600000|2020-11-24 11:50:00|380.5|379.3|380.3|379|381|379.8|380.3|379|114
1606218900000|2020-11-24 11:55:00|380.5|379.3|380.3|379|380.8|379.5|380.3|379|228
1606219200000|2020-11-24 12:00:00|380|378.8|379.5|378.3|380|378.8|379.3|378|182
1606219500000|2020-11-24 12:05:00|379.8|378.5|380|378.5|380|378.8|379.5|378.3|236
1606219800000|2020-11-24 12:10:00|379.8|378.3|379.5|378.3|379.8|378.3|379.3|378|96
1606220100000|2020-11-24 12:15:00|379.3|378|379.5|378.3|379.8|378.5|379.3|378|126
1606220400000|2020-11-24 12:20:00|379.3|378|378.8|377.5|379.3|378|378.8|377.5|301
1606220700000|2020-11-24 12:25:00|379|377.8|379.8|378.5|379.8|378.5|379|377.5|205
1606221000000|2020-11-24 12:30:00|379.5|378.3|380|378.8|380.3|379|379.3|378|70
1606221300000|2020-11-24 12:35:00|380.3|379|380.8|379.5|380.8|379.5|380|379|108
1606221600000|2020-11-24 12:40:00|381|379.8|381.3|380|381.3|380|381|379.8|131
1606221900000|2020-11-24 12:45:00|381|379.8|381|379.8|381.3|380|381|379.8|36
1606222200000|2020-11-24 12:50:00|381.3|380|381|379.8|381.3|380|381|379.8|60
1606222500000|2020-11-24 12:55:00|381.3|380|381|379.8|381.3|380|381|379.8|90
1606222800000|2020-11-24 13:00:00|380.8|379.5|381.8|380.5|381.8|380.5|380.8|379.5|139
1606223100000|2020-11-24 13:05:00|381.5|380.3|381.8|380.5|382|380.5|381|379.8|100
1606223400000|2020-11-24 13:10:00|381.5|380.3|381.8|380.5|382|380.5|381.3|380|61
1606223700000|2020-11-24 13:15:00|381.5|380.3|381.3|380|381.8|380.5|381.3|380|254
1606224000000|2020-11-24 13:20:00|381.5|380.3|381|379.5|381.5|380.3|380.8|379.5|84
1606224300000|2020-11-24 13:25:00|380.8|379.8|380.8|379.5|381.3|379.8|380.8|379.5|12
1606224600000|2020-11-24 13:30:00|381|379.8|381.5|380|381.5|380|380.8|379.5|341
1606224900000|2020-11-24 13:35:00|381.8|380.3|381.8|380.5|382|380.8|381.5|380.3|95
1606225200000|2020-11-24 13:40:00|382|380.8|381.5|380.3|382|380.8|381.3|380|232
1606225500000|2020-11-24 13:45:00|381.3|380|381.5|380.3|381.5|380.3|381.3|380|201
1606225800000|2020-11-24 13:50:00|381.8|380.5|381.3|380|381.8|380.5|381|379.8|183
1606226100000|2020-11-24 13:55:00|381.5|380.3|381.5|380.3|382|380.8|381.3|380|284
1606226400000|2020-11-24 14:00:00|381.3|380|381.3|380|382.8|381.5|381.3|380|883
1606226700000|2020-11-24 14:05:00|381.5|380.3|381.8|380.3|382.3|381|381.5|380.3|203
1606227000000|2020-11-24 14:10:00|381.5|380.5|382|380.8|382|380.8|381.5|380.3|313
1606227300000|2020-11-24 14:15:00|382.3|381|382|380.8|382.5|381|382|380.8|126
1606227600000|2020-11-24 14:20:00|382.3|381|382.3|381|382.5|381.3|382|380.8|132
1606227900000|2020-11-24 14:25:00|382.5|381.3|382.3|381|382.8|381.5|382.3|381|404
1606228200000|2020-11-24 14:30:00|382.5|381.3|383|381.8|383.5|382.3|382.3|381|363
1606228500000|2020-11-24 14:35:00|383.3|382|384.8|383.3|385.3|383.8|383|381.8|454
1606228800000|2020-11-24 14:40:00|385|383.5|385.3|384|385.5|384.3|384.8|383.3|666
1606229100000|2020-11-24 14:45:00|385.5|384.3|384.8|383.5|385.5|384.3|384.5|383.3|631
1606229400000|2020-11-24 14:50:00|384.5|383.3|386|384.8|386.5|385.3|384.5|383.3|579
1606229700000|2020-11-24 14:55:00|385.8|384.5|387.5|386|387.5|386.3|385.8|384.5|526
1606230000000|2020-11-24 15:00:00|387.8|386.3|388.5|387|389|387.8|387.5|386|515
1606230300000|2020-11-24 15:05:00|388.8|387.3|387.5|386.3|388.8|387.5|387.5|386.3|279
1606230600000|2020-11-24 15:10:00|387.3|386|387.8|386.5|388|386.8|387.3|386|206
1606230900000|2020-11-24 15:15:00|387.5|386.3|389.5|388.3|389.8|388.5|387.5|386.3|478
1606231200000|2020-11-24 15:20:00|389.3|388|388.5|387|389.8|388.5|388.3|387|626
1606231500000|2020-11-24 15:25:00|388.8|387.3|388.3|387|388.8|387.5|388|386.8|389
1606231800000|2020-11-24 15:30:00|388.5|387.3|388.5|387.3|389|387.8|388.3|387|1108
1606232100000|2020-11-24 15:35:00|388.8|387.5|388|386.8|389|387.8|388|386.8|412
1606232400000|2020-11-24 15:40:00|388.3|387|388.8|387.5|389|387.8|387.8|386.5|143
1606232700000|2020-11-24 15:45:00|388.5|387.3|389|387.8|389.3|388|388.5|387.3|440
1606233000000|2020-11-24 15:50:00|389.3|388|389.8|388.3|390|388.8|389|387.8|205
1606233300000|2020-11-24 15:55:00|390|388.5|388.5|387.3|390.3|389|388.3|387|707
1606233600000|2020-11-24 16:00:00|388.8|387.5|389.8|388.5|389.8|388.5|388.3|387|536
1606233900000|2020-11-24 16:05:00|390|388.8|391.5|390.3|391.5|390.3|389.8|388.5|975
1606234200000|2020-11-24 16:10:00|391.3|390|390.8|389.5|392|390.8|390.8|389.5|1036
1606234500000|2020-11-24 16:15:00|391|389.8|391|389.8|391.5|390.3|390.8|389.5|1269
1606234800000|2020-11-24 16:20:00|390.8|389.5|390|388.8|391|389.8|390|388.8|1235
1606235100000|2020-11-24 16:25:00|389.8|388.5|390|388.8|390.8|389.5|389.3|388|1264
1606235400000|2020-11-24 16:30:00|390.3|389|389|387.8|390.5|389.3|388.5|387.3|7407
1606235700000|2020-11-24 16:35:00|389.3|388|388.8|387.5|389.5|388.3|388.5|387.3|70
1606236000000|2020-11-24 16:40:00|388.5|387.3|388.8|387.5|389|387.8|388.3|387|650
1606236300000|2020-11-24 16:45:00|389|387.8|389.3|388|389.3|388|389|387.5|465
1606236600000|2020-11-24 16:50:00|389|387.8|388.3|387|389.3|388|388|386.8|1896
1606236900000|2020-11-24 16:55:00|388|386.8|388.3|387|388.8|387.5|388|386.8|479
1606237200000|2020-11-24 17:00:00|388.5|387.3|388.5|387.3|388.8|387.5|388|386.8|164
1606237500000|2020-11-24 17:05:00|388.8|387.5|388.5|387.3|388.8|387.5|388.3|387|134
1606237800000|2020-11-24 17:10:00|388.8|387.5|388.3|386.8|388.8|387.5|388|386.8|109
1606238100000|2020-11-24 17:15:00|388|387|388|386.8|388.8|387.5|388|386.8|286
1606238400000|2020-11-24 17:20:00|388.3|386.5|387.5|386.3|388.3|386.5|387.5|386.3|255
1606238700000|2020-11-24 17:25:00|387.8|386.5|387.8|386.5|387.8|386.5|387.3|386|397
1606239000000|2020-11-24 17:30:00|388|386.8|388.3|387|388.3|387|387.8|386.5|264
1606239300000|2020-11-24 17:35:00|388|386.8|388.3|387|388.3|387|387.8|386.5|54
1606239600000|2020-11-24 17:40:00|388|386.8|388.5|387.3|388.5|387.3|388|386.8|162
1606239900000|2020-11-24 17:45:00|388.3|387|388.3|386.8|388.5|387.3|388|386.8|117
1606240200000|2020-11-24 17:50:00|388|387|387.8|386.5|388.3|387|387.8|386.3|45
1606240500000|2020-11-24 17:55:00|387.5|386.3|387.3|386|388|386.5|387.3|386|47
1606240800000|2020-11-24 18:00:00|387.5|385.8|387|385.8|387.5|386.3|387|385.8|110
1606241100000|2020-11-24 18:05:00|387.3|386|387.3|386|387.8|386.5|387|385.8|332
1606241400000|2020-11-24 18:10:00|387.5|385.8|387.3|386|387.5|386.3|387|385.8|61
1606241700000|2020-11-24 18:15:00|387.5|386.3|388|386.5|388|386.8|387.5|386.3|84
1606242000000|2020-11-24 18:20:00|387.8|386.8|387.8|386.5|388|386.8|387.8|386.5|106
1606242300000|2020-11-24 18:25:00|387.5|386.3|387.8|386.3|387.8|386.5|387.5|386.3|51
1606242600000|2020-11-24 18:30:00|387.5|386.5|387.8|386.5|387.8|386.5|387.5|386.3|61
1606242900000|2020-11-24 18:35:00|387.5|386.3|387.5|386|387.8|386.5|387.3|386|56
1606243200000|2020-11-24 18:40:00|387.8|386.3|387.5|386.3|388|386.8|387.5|386|44
1606243500000|2020-11-24 18:45:00|387.8|386.5|388|386.8|388|386.8|387.5|386.3|5
1606243800000|2020-11-24 18:50:00|387.8|386.5|387.8|386.5|388|386.8|387.8|386.3|88
1606244100000|2020-11-24 18:55:00|388|386.3|387.5|386.3|388|386.5|387.5|386.3|133
1606244400000|2020-11-24 19:00:00|387.8|386.5|387|385.8|387.8|386.5|387|385.5|177
1606244700000|2020-11-24 19:05:00|386.8|385.5|386.5|385.3|387|385.8|386.5|385.3|268
1606245000000|2020-11-24 19:10:00|386.8|385.5|387.5|386.3|387.5|386.3|386.8|385.3|246
1606245300000|2020-11-24 19:15:00|387.8|386.5|387.8|386.5|388.3|386.8|387.5|386.3|259
1606245600000|2020-11-24 19:20:00|387.5|386.3|387.8|386.5|387.8|386.5|387.3|386|524
1606245900000|2020-11-24 19:25:00|387.5|386.3|387.5|386.3|387.8|386.5|387.3|386|672
1606246200000|2020-11-24 19:30:00|387.8|386|386.5|385.3|387.8|386.3|386.5|385.3|122
1606246500000|2020-11-24 19:35:00|386.8|385.5|386.8|385.5|387|385.8|386.5|385.3|21
1606246800000|2020-11-24 19:40:00|386.5|385.3|386.8|385.5|386.8|385.5|386.5|385.3|97
1606247100000|2020-11-24 19:45:00|387|385.8|386.8|385.5|387|385.8|386.8|385.5|30
1606247400000|2020-11-24 19:50:00|387|385.8|387.3|386|387.5|386.3|386.8|385.5|13
1606247700000|2020-11-24 19:55:00|387.5|386.3|387.3|386|387.5|386.3|387.3|386|8
1606248000000|2020-11-24 20:00:00|387|385.8|387.3|386|387.3|386|387|385.8|49
1606248300000|2020-11-24 20:05:00|387.5||387.3||387.5||387.3||21
1606248600000|2020-11-24 20:10:00|387.5|386.3|387.3|386|387.5|386.3|387.3|386|10
1606248900000|2020-11-24 20:15:00|387.5|386.3|387.5|386|387.5|386.3|387.3|386|5
1606249200000|2020-11-24 20:20:00|387.3|386.3|387.5|386.3|387.5|386.3|387.3|386|24
1606249500000|2020-11-24 20:25:00|||||||||6
1606249800000|2020-11-24 20:30:00|387.8|386.5|387.8|386.5|387.8|386.5|387.5|386.3|30
1606250100000|2020-11-24 20:35:00|387.5|386.3|387.8|386.5|387.8|386.5|387.5|386.3|2
1606250400000|2020-11-24 20:40:00|388|386.8|388|386.8|388|386.8|387.8|386.5|38
1606250700000|2020-11-24 20:45:00|387.8|386.5|388|386.8|388|386.8|387.8|386.5|7
1606251000000|2020-11-24 20:50:00|387.8|386.5|387.5|386.3|388|386.8|387.5|386.3|13
1606251300000|2020-11-24 20:55:00|387.3|386|387.5|386.3|387.8|386.3|387.3|386|37
1606251600000|2020-11-24 21:00:00|387.8|386.5|387.8|386.5|387.8|386.5|387.5|386.5|6
1606251900000|2020-11-24 21:05:00|388|386.8|388|386.8|388|386.8|387.8|386.5|6
1606252200000|2020-11-24 21:10:00|387.8|386.5|387.8|386.5|388|386.5|387.8|386.5|2
1606252500000|2020-11-24 21:15:00|388|386.8|388|386.8|388|386.8|388|386.8|101
1606252800000|2020-11-24 21:20:00|387.8|386.5|388|386.5|388|386.8|387.8|386.5|7
1606253100000|2020-11-24 21:25:00|387.8|386.8|387.8|386.3|388|386.8|387.5|386.3|22
1606253400000|2020-11-24 21:30:00|387.5|386.5|387|385.8|387.5|386.5|386.5|385.3|74
1606253700000|2020-11-24 21:35:00|387.3|386|387.3|386|387.3|386|387|385.8|14
1606254000000|2020-11-24 21:40:00|387.5|385.8|387.3|385.8|387.5|386|387|385.8|1
1606254300000|2020-11-24 21:45:00|387.5|386|387.8|386.3|387.8|386.3|387.3|386|36
1606254600000|2020-11-24 21:50:00|387.5|386|387.3|386|387.8|386.3|387|385.8|10
1606254900000|2020-11-24 21:55:00|387|385.8|387|385.5|387.3|386|386.8|385.5|18
1606255200000|2020-11-24 22:00:00|387.5|385.3|387.5|385.8|387.8|386|387.5|385.3|100
1606256400000|2020-11-24 22:20:00|387.8|386|387.8|385.8|387.8|386|387.8|385.8|1
1606257300000|2020-11-24 22:35:00||386||385.8||386||385.8|0
1606257600000|2020-11-24 22:40:00||386||386||386||386|0
1606269600000|2020-11-25 02:00:00|392.5|391.3|392.3|391|393.3|392|392.3|391|183
1606269900000|2020-11-25 02:05:00|392.5|391.3|392.8|391.5|393|391.8|392.5|391.3|8
1606270200000|2020-11-25 02:10:00|393|391.8|393.8|392.3|394|392.5|392.8|391.5|34
1606270500000|2020-11-25 02:15:00|393.5|392.5|392.8|391.5|393.8|392.5|392.8|391.5|20
1606270800000|2020-11-25 02:20:00|393|391.8|392.3|391|393|391.8|392.3|391|30
1606271100000|2020-11-25 02:25:00|392|390.8|392|390.8|392.3|390.8|391.5|390.3|7
1606271400000|2020-11-25 02:30:00|392.3|390.5|391.8|390.5|392.5|391.3|391.8|390.5|30
1606271700000|2020-11-25 02:35:00|391.5|390.3|391.8|390.3|391.8|390.5|391.5|390.3|9
1606272000000|2020-11-25 02:40:00|392|390.5|392|390.8|392|390.8|391.8|390.5|1
1606272300000|2020-11-25 02:45:00|391.8|390.5|392|390.8|392|390.8|391.5|390.3|17
1606272600000|2020-11-25 02:50:00|391.8|390.5|392.3|391|392.5|391|391.8|390.5|2
1606272900000|2020-11-25 02:55:00|392.5|391.3|393.5|392.3|393.5|392.3|392.5|391.3|21
1606273200000|2020-11-25 03:00:00|393.3|392|393.8|392.3|394.3|392.8|393.3|392|46
1606273500000|2020-11-25 03:05:00|393.5|392|393.3|392|393.5|392.3|393.3|392|7
1606273800000|2020-11-25 03:10:00|393|391.8|392.8|391.3|393.5|392.3|392.5|391.3|31
1606274100000|2020-11-25 03:15:00|392.5|391.5|392.8|391.5|393|391.8|392.5|391.3|31
1606274400000|2020-11-25 03:20:00|393|391.8|392.8|391.5|393|391.8|392.8|391.5|0
1606274700000|2020-11-25 03:25:00|393|391.3|393|391.5|393|391.8|392.8|391.3|2
1606275000000|2020-11-25 03:30:00|392.8|391.8|393|391.8|393|391.8|392.8|391.5|0
1606275300000|2020-11-25 03:35:00|392.8|391.5|393|391.5|393|391.8|392.8|391.5|2
1606275600000|2020-11-25 03:40:00|392.8|391.3|392.8|391.5|393|391.5|392.8|391.3|2
1606275900000|2020-11-25 03:45:00||391.3||391.5||391.5||391.3|0
1606276200000|2020-11-25 03:50:00|393|391.8|393|391.8|393|391.8|393|391.8|14
1606276500000|2020-11-25 03:55:00|392.8|391.5|393|391.5|393|391.8|392.8|391.5|8
1606276800000|2020-11-25 04:00:00|392.8|391.3|392.8|391.5|393|391.5|392.8|391.3|1
1606277100000|2020-11-25 04:05:00|393|391.8|393|391.8|393|391.8|392.8|391.5|2
1606277400000|2020-11-25 04:10:00|393.3|391.5|392.8|391.5|393.3|391.8|392.8|391.5|21
1606277700000|2020-11-25 04:15:00||391.3||391.5||391.5||391.3|0
1606278000000|2020-11-25 04:20:00|392.5|391.3|392.5|391.3|392.8|391.5|392.5|391.3|0
1606278300000|2020-11-25 04:25:00|392.8|391|392.5|391.3|392.8|391.3|392.3|391|0
1606278600000|2020-11-25 04:30:00|392.3|391|392.8|391.5|392.8|391.5|392.3|391|1
1606278900000|2020-11-25 04:35:00|392.5|391.3|392.5|391.3|392.5|391.5|392.5|391|0
1606279200000|2020-11-25 04:40:00||391||391||391.3||391|0
1606279500000|2020-11-25 04:45:00|392.3|390.8|392|390.8|392.5|390.8|391.8|390.3|4
1606279800000|2020-11-25 04:50:00|392.3|390.5|392.3|391|392.5|391.3|392.3|390.5|0
1606280100000|2020-11-25 04:55:00|392.5|390.8|392.3|390.8|392.5|390.8|392|390.8|1
1606280400000|2020-11-25 05:00:00|392|391|392.3|390.8|392.3|391|392|390.5|33
1606280700000|2020-11-25 05:05:00|392.5|391|392.3|391|392.5|391.3|392.3|391|9
1606281000000|2020-11-25 05:10:00|392.5|390.8|392.5|391|392.5|391|392.3|390.8|0
1606281300000|2020-11-25 05:15:00|392.3|391.3|392|390.8|392.5|391.3|392|390.8|9
1606281600000|2020-11-25 05:20:00|391.8|390.5|391.5|390.3|392|390.8|391.5|390|4
1606281900000|2020-11-25 05:25:00|392|390.5|391.8|390.3|392|390.5|391.5|390.3|8
1606282200000|2020-11-25 05:30:00|391.5|390|391|389.8|391.8|390|390.5|389.3|69
1606282500000|2020-11-25 05:35:00|391.3|390|391|389.8|391.5|390|391|389.8|3
1606282800000|2020-11-25 05:40:00|391.3|390|390.8|389.5|391.5|390|390.5|389.3|34
1606283100000|2020-11-25 05:45:00|390.5|389.3|391|389.8|391|389.8|390.3|389|31
1606283400000|2020-11-25 05:50:00|390.8|389.5|390.5|389|391.3|390|390.5|389|5
1606283700000|2020-11-25 05:55:00|390.3|388.8|390.3|389|390.5|389|390.3|388.8|11
1606284000000|2020-11-25 06:00:00|390.5|389.3|390.8|389.5|391|389.8|390|388.8|4
1606284300000|2020-11-25 06:05:00|391|389.3|391|389.8|391|389.8|390.8|389.3|5
1606284600000|2020-11-25 06:10:00|391.3|389.5|391|389.8|391.3|389.8|390.8|389.5|2
1606284900000|2020-11-25 06:15:00|391.3|390|391|389.8|391.5|390.3|391|389.8|8
1606285200000|2020-11-25 06:20:00|390.8|389.5|390.8|389.5|390.8|389.8|390.5|389.3|0
1606285500000|2020-11-25 06:25:00|390.5|389.3|391.3|390|391.5|390.3|390.5|389.3|56
1606285800000|2020-11-25 06:30:00|391|389.8|391|389.8|391.3|390|391|389.8|2
1606286100000|2020-11-25 06:35:00|390.8|389.5|390.5|389.3|391|389.5|390.5|389.3|28
1606286400000|2020-11-25 06:40:00|390.3|389|390.5|389|390.5|389.3|390.3|389|23
1606286700000|2020-11-25 06:45:00|390.3|389.3|390.8|389.3|390.8|389.3|390.3|389|5
1606287000000|2020-11-25 06:50:00|390.5|389.5|390.5|389.3|391|389.5|390.5|389.3|38
1606287300000|2020-11-25 06:55:00|390.8|389|390.5|389.3|390.8|389.3|390.5|389|19
1606287600000|2020-11-25 07:00:00|390.8|389|390.8|389.3|391.5|390.3|390|388.8|53
1606287900000|2020-11-25 07:05:00|390.5|389.5|390.8|389.5|391|389.5|390.5|389.3|15
1606288200000|2020-11-25 07:10:00|391|389.3|390.3|389|391|389.8|390.3|389|20
1606288500000|2020-11-25 07:15:00|390.5|389.3|391|389.8|391|389.8|390.3|389|7
1606288800000|2020-11-25 07:20:00|391.3|389.5|391.5|390.3|391.5|390.3|391|389.5|146
1606289100000|2020-11-25 07:25:00|391.3|390|391.3|390|391.5|390.3|391|389.8|26
1606289400000|2020-11-25 07:30:00|391|389.8|391.5|390.3|391.5|390.3|391|389.8|67
1606289700000|2020-11-25 07:35:00|391.3|390|391.3|390|391.5|390.3|391|389.8|143
1606290000000|2020-11-25 07:40:00|391.5|390.3|390.8|389.5|391.5|390.3|390.8|389.5|22
1606290300000|2020-11-25 07:45:00|391|389.3|391.3|389.8|391.5|390.3|390.3|389|93
1606290600000|2020-11-25 07:50:00|391.5|390|392.3|390.8|392.3|390.8|391.5|389.8|200
1606290900000|2020-11-25 07:55:00|392|391|392.5|391|393|391.8|392|391|321
1606291200000|2020-11-25 08:00:00|392.3|391.3|392.5|391.3|393|391.8|392.3|391|153
1606291500000|2020-11-25 08:05:00|392.8|391.5|393.3|392|393.5|392.3|392.8|391.5|289
1606291800000|2020-11-25 08:10:00|393.5|392.3|393.5|392|393.5|392.3|393.3|392|311
1606292100000|2020-11-25 08:15:00|393.8|392.3|392.3|391|393.8|392.5|392|390.8|450
1606292400000|2020-11-25 08:20:00|392|390.8|391.8|390.5|392.3|391|391.5|390.3|187
1606292700000|2020-11-25 08:25:00|391.5|390.3|391.3|390|391.8|390.3|391|389.8|276
1606293000000|2020-11-25 08:30:00|391|389.8|392.5|391.3|392.5|391.3|390.8|389.5|794
1606293300000|2020-11-25 08:35:00|392.3|391|392.8|391.3|393.5|392|392.3|391|327
1606293600000|2020-11-25 08:40:00|392.5|391|391.8|390.5|392.8|391.3|391.8|390.5|1048
1606293900000|2020-11-25 08:45:00|391.5|390.3|391|389.5|391.8|390.3|390.8|389.5|218
1606294200000|2020-11-25 08:50:00|391.3|389.8|390.8|389.5|391.3|390|390.5|389.3|185
1606294500000|2020-11-25 08:55:00|391|389.8|391|389.5|391.5|390.3|390.5|389.3|116
1606294800000|2020-11-25 09:00:00|390.8|389.8|392|390.8|392|390.8|390.8|389.5|95
1606295100000|2020-11-25 09:05:00|392.3|390.5|391.3|390|392.3|390.8|391|389.8|89
1606295400000|2020-11-25 09:10:00|391.5|390.3|391.5|390.3|391.8|390.3|391.3|390|925
1606295700000|2020-11-25 09:15:00|391.3|390|391.5|390.3|392.3|391|390.8|389.5|789
1606296000000|2020-11-25 09:20:00|391.3|390|390.5|389.3|391.5|390.3|390.5|389.3|392
1606296300000|2020-11-25 09:25:00|390.3|389|389.8|388.5|390.8|389.5|389.5|388.3|425
1606296600000|2020-11-25 09:30:00|389.5|388.3|389.8|388.5|390.3|389|389.3|388|173
1606296900000|2020-11-25 09:35:00|390|388.8|390.5|389.3|390.5|389.3|389.3|388|195
1606297200000|2020-11-25 09:40:00|390.3|389|391.8|390.5|392|390.5|390.3|389|280
1606297500000|2020-11-25 09:45:00|391.5|390.3|390.5|389|391.5|390.3|390.5|389|189
1606297800000|2020-11-25 09:50:00|390.3|388.8|389.8|388.5|390.3|389|389.8|388.5|966
1606298100000|2020-11-25 09:55:00|390|388.8|390.3|389|390.3|389|389.8|388.5|202
1606298400000|2020-11-25 10:00:00|390|388.8|390.8|389.5|390.8|389.5|390|388.8|244
1606298700000|2020-11-25 10:05:00|390.5|389.3|390.5|389|391|389.8|390.3|389|158
1606299000000|2020-11-25 10:10:00|390.3|389.3|390.3|389|391|389.8|390.3|389|110
1606299300000|2020-11-25 10:15:00|390.5|389.3|390.8|389.5|391|389.8|390.5|389|95
1606299600000|2020-11-25 10:20:00|390.5|389.3|390.8|389.5|390.8|389.5|390.5|389.3|50
1606299900000|2020-11-25 10:25:00|390.5|389.3|390.8|389.5|391.3|390|390.3|389|99
1606300200000|2020-11-25 10:30:00|391|389.8|391.3|389.8|391.3|390|390.8|389.5|102
1606300500000|2020-11-25 10:35:00|391.5|390|391.8|390.5|392|390.5|391.3|390|68
1606300800000|2020-11-25 10:40:00|392|390.3|391.8|390.5|392|390.8|391.5|390|54
1606301100000|2020-11-25 10:45:00|392|390.8|392.5|391.3|392.5|391.3|391.8|390.5|163
1606301400000|2020-11-25 10:50:00|392.3|391|391.8|390.5|392.3|391|391.8|390.3|177
1606301700000|2020-11-25 10:55:00|392|390.8|391.5|390.3|392|390.8|391.3|390|179
1606302000000|2020-11-25 11:00:00|391.3|390|390.5|389.3|391.5|390|390.3|389|273
1606302300000|2020-11-25 11:05:00|390.8|389.5|390.8|389.5|391.3|390|390.5|389.3|730
1606302600000|2020-11-25 11:10:00|390.5|389.3|390.5|389.3|390.8|389.3|390.3|389|370
1606302900000|2020-11-25 11:15:00|390.8|389|390.5|389.3|390.8|389.5|390.5|389|243
1606303200000|2020-11-25 11:20:00|390.8|389.5|390.8|389.5|391|389.8|390.5|389.3|268
1606303500000|2020-11-25 11:25:00|390.5|389.3|390.3|389|390.5|389.3|390|388.8|184
1606303800000|2020-11-25 11:30:00|390|388.8|389.5|388.3|390|388.8|389.5|388.3|171
1606304100000|2020-11-25 11:35:00|389.8|388.5|389.3|388|389.8|388.5|389.3|388|342
1606304400000|2020-11-25 11:40:00|389.5|388.3|389|387.5|389.5|388.3|388.8|387.5|155
1606304700000|2020-11-25 11:45:00|388.8|387.8|388.5|387.3|389|387.8|388.3|387|212
1606305000000|2020-11-25 11:50:00|388.3|387|389|387.8|389.3|388|388.3|387|236
1606305300000|2020-11-25 11:55:00|388.8|387.5|389.5|388.3|389.5|388.3|388.5|387.3|167
1606305600000|2020-11-25 12:00:00|389.8|388|389.5|388.3|389.8|388.3|389.3|388|94
1606305900000|2020-11-25 12:05:00|389.8|388.5|389.3|388|390.3|389|389.3|388|684
1606306200000|2020-11-25 12:10:00|389|387.8|388.8|387.5|389.5|388.3|388.5|387.3|84
1606306500000|2020-11-25 12:15:00|389|387.8|389.5|388.3|389.8|388.3|389|387.5|177
1606306800000|2020-11-25 12:20:00|389.3|388|389.8|388.5|390|388.8|389.3|388|84
1606307100000|2020-11-25 12:25:00|390|388.8|390.3|389|390.3|389|390|388.5|36
1606307400000|2020-11-25 12:30:00|390.5|389.3|390.3|389|390.5|389.3|390.3|388.8|6
1606307700000|2020-11-25 12:35:00|390|388.8|389.8|388.5|390|389|389.5|388.3|45
1606308000000|2020-11-25 12:40:00|389.5|388.3|388.5|387|389.8|388.5|388.3|387|1768
1606308300000|2020-11-25 12:45:00|388.8|387.3|388.8|387.5|389|387.8|388.5|387.3|285
1606308600000|2020-11-25 12:50:00|389|387.8|389.8|388.5|390|388.5|388.8|387.8|98
1606308900000|2020-11-25 12:55:00|389.5|388.3|389.8|388.5|390.3|388.8|389.5|388.3|144
1606309200000|2020-11-25 13:00:00|390|388.8|390.5|389.3|390.8|389.5|389.5|388.3|613
1606309500000|2020-11-25 13:05:00|390.8|389.5|390.3|389|390.8|389.5|390.3|389|69
1606309800000|2020-11-25 13:10:00|390.5|389.3|390.5|389|390.5|389.3|389.8|388.5|351
1606310100000|2020-11-25 13:15:00|390.3|389.3|391|389.8|391.5|390|390|388.8|171
1606310400000|2020-11-25 13:20:00|391.3|390|392.3|391|392.3|391|391|389.8|580
1606310700000|2020-11-25 13:25:00|392|390.8|391|389.8|392|390.8|390.8|389.5|424
1606311000000|2020-11-25 13:30:00|390.8|389.5|391.3|390|391.3|390|390.8|389.5|152
1606311300000|2020-11-25 13:35:00|391|389.8|391|389.8|391.3|390|390.8|389.5|103
1606311600000|2020-11-25 13:40:00|391.3|389.5|390.8|389.5|391.3|390|390|388.8|349
1606311900000|2020-11-25 13:45:00|390.5|389.3|391|389.8|391.3|390|390.5|389|224
1606312200000|2020-11-25 13:50:00|391.3|389.5|391|389.8|391.3|390|390.5|389.3|95
1606312500000|2020-11-25 13:55:00|391.3|390|391.5|390.3|392|390.8|391|389.5|288
1606312800000|2020-11-25 14:00:00|391.8|390.5|392|390.8|392.3|391|391.5|390.3|262
1606313100000|2020-11-25 14:05:00|392.3|391|392.8|391.3|392.8|391.5|391.8|390.5|138
1606313400000|2020-11-25 14:10:00|392.5|391.5|392.5|391.3|393|391.8|392.5|391.3|232
1606313700000|2020-11-25 14:15:00|392.3|391|392.8|391.5|392.8|391.5|391.3|390|1207
1606314000000|2020-11-25 14:20:00|392.5|391.3|392.3|390.8|392.8|391.5|392|390.8|210
1606314300000|2020-11-25 14:25:00|392|391|393|391.8|393.3|392|391.8|390.5|385
1606314600000|2020-11-25 14:30:00|392.8|391.5|392.8|391.5|393.3|391.8|392.5|391.3|114
1606314900000|2020-11-25 14:35:00|393|391.8|391.8|390.5|393|391.8|391.8|390.5|257
1606315200000|2020-11-25 14:40:00|392|390.8|392.3|391|392.3|391|391.5|390.3|449
1606315500000|2020-11-25 14:45:00|392|390.8|391.3|390|392.3|391|391.3|390|248
1606315800000|2020-11-25 14:50:00|391.5|390.3|391.3|389.8|391.5|390.3|391|389.5|267
1606316100000|2020-11-25 14:55:00|391|390|390.5|389.3|391.3|390|390.5|389.3|375
1606316400000|2020-11-25 15:00:00|390.8|389.5|390.5|389.3|390.8|389.5|390.3|388.8|144
1606316700000|2020-11-25 15:05:00|390.3|389|390.8|389.5|390.8|389.5|390.3|389|157
1606317000000|2020-11-25 15:10:00|391|389.8|391.5|390.3|391.5|390.3|391|389.5|192
1606317300000|2020-11-25 15:15:00|391.3|390|391.8|390.5|392|390.8|391.3|390|296
1606317600000|2020-11-25 15:20:00|392|390.8|392|390.8|392|390.8|391.5|390.3|251
1606317900000|2020-11-25 15:25:00|392.3|391|391.5|390|392.3|391|391.3|390|619
1606318200000|2020-11-25 15:30:00|391.8|390.3|390.5|389.3|392|390.8|390|388.8|249
1606318500000|2020-11-25 15:35:00|390.8|389.5|391.8|390.5|392|390.8|390.5|389.3|208
1606318800000|2020-11-25 15:40:00|391.5|390.3|390.8|389.5|392|390.8|390|388.8|2513
1606319100000|2020-11-25 15:45:00|390.5|389.3|390|388.8|390.8|389.5|390|388.8|1387
1606319400000|2020-11-25 15:50:00|390.3|389|390.3|389|390.5|389.3|389.5|388.3|462
1606319700000|2020-11-25 15:55:00|390.5|388.8|390|388.8|391.3|390|390|388.8|522
1606320000000|2020-11-25 16:00:00|390.3|388.5|390|388.8|390.3|389|389.8|388.5|267
1606320300000|2020-11-25 16:05:00|390.3|389|391.8|390.3|392|390.8|390|388.8|215
1606320600000|2020-11-25 16:10:00|392|390.5|391.3|390|392|390.8|391.3|390|617
1606320900000|2020-11-25 16:15:00|391.5|390.3|390.3|389|391.5|390.3|390|388.8|650
1606321200000|2020-11-25 16:20:00|390.5|389.3|390|388.8|390.8|389.5|389.8|388.5|567
1606321500000|2020-11-25 16:25:00|390.3|389|390.3|389|390.8|389.5|389.5|388.3|1523
1606321800000|2020-11-25 16:30:00|390.5|389.3|391.5|390.3|391.8|390.5|390.3|389|864
1606322100000|2020-11-25 16:35:00|391.8|390.5|391.8|390.5|392|390.8|391.3|390|205
1606322400000|2020-11-25 16:40:00|391.5|390.3|392|390.5|392|390.8|391.5|390.3|479
1606322700000|2020-11-25 16:45:00|391.8|390.8|392.3|390.8|392.5|391.3|391.8|390.5|388
1606323000000|2020-11-25 16:50:00|392|391|392.8|391.3|392.8|391.5|392|390.8|1747
1606323300000|2020-11-25 16:55:00|392.5|391.5|392.3|391|392.8|391.5|392.3|391|526
1606323600000|2020-11-25 17:00:00|392.5|390.8|392.5|391.3|392.8|391.5|392|390.8|676
1606323900000|2020-11-25 17:05:00|392.8|391.5|392.8|391.3|392.8|391.5|392.5|391.3|123
1606324200000|2020-11-25 17:10:00|393|391.5|393.3|392|393.3|392|392.8|391.5|62
1606324500000|2020-11-25 17:15:00|393|391.8|393.8|392.3|394|392.5|393|391.8|573
1606324800000|2020-11-25 17:20:00|393.5|392.5|393.3|392|393.8|392.5|393.3|391.8|1542
1606325100000|2020-11-25 17:25:00|393.5|392.3|393.8|392.5|394|392.8|393.5|392|267
1606325400000|2020-11-25 17:30:00|393.5|392.3|393.5|392.3|394|392.8|393.5|392.3|225
1606325700000|2020-11-25 17:35:00|393.3|392|393.8|392.5|394|392.8|393.3|392|46
1606326000000|2020-11-25 17:40:00|394|392.8|394.5|393.3|394.5|393.3|393.8|392.5|194
1606326300000|2020-11-25 17:45:00|394.8|393|394.5|393.3|395|393.5|394.3|393|190
1606326600000|2020-11-25 17:50:00|394.8|393.5|395.5|394.3|395.5|394.3|394.8|393.5|149
1606326900000|2020-11-25 17:55:00|395.8|394.5|396|394.8|396.3|395|395.5|394.3|204
1606327200000|2020-11-25 18:00:00|395.8|394.5|396.5|395.3|397.3|396|395.8|394.5|374
1606327500000|2020-11-25 18:05:00|396.3|395|397.3|395.8|397.3|396|396.3|395|60
1606327800000|2020-11-25 18:10:00|397.5|396|397.8|396.5|397.8|396.5|396.8|395.5|2204
1606328100000|2020-11-25 18:15:00|397.5|396.3|398|396.8|398.3|397|397.5|396|871
1606328400000|2020-11-25 18:20:00|397.8|396.5|397.8|396.5|398|396.8|397.5|396.3|112
1606328700000|2020-11-25 18:25:00|398|396.8|397.3|396|398.3|397|397|395.8|186
1606329000000|2020-11-25 18:30:00|397.5|396.3|398.3|396.8|398.3|397|397.5|396|166
1606329300000|2020-11-25 18:35:00|398|396.5|397.8|396.5|398.3|397|397.8|396.5|48
1606329600000|2020-11-25 18:40:00|398|396.8|396.8|395.5|398|396.8|396.8|395.5|108
1606329900000|2020-11-25 18:45:00|397|395.3|396.8|395.5|397|395.8|396.5|395|103
1606330200000|2020-11-25 18:50:00|397|395.8|397.3|396|397.3|396|396.8|395.5|32
1606330500000|2020-11-25 18:55:00|397|395.8|396.8|395.5|397.3|396|396.5|395.3|67
1606330800000|2020-11-25 19:00:00|396.5|395.3|396.5|395.3|396.8|395.5|396.3|394.8|54
1606331100000|2020-11-25 19:05:00|396.8|395.5|395.8|394.5|396.8|395.5|395.5|394.3|249
1606331400000|2020-11-25 19:10:00|396|394.3|395.3|394|396|394.8|394.8|393.5|220
1606331700000|2020-11-25 19:15:00|395.5|394.3|395.5|394.3|396|394.8|395.5|394.3|124
1606332000000|2020-11-25 19:20:00|395.3|394|395.5|394.3|395.5|394.3|394.8|393.5|66
1606332300000|2020-11-25 19:25:00|395.3|394|395.3|394|395.5|394.3|394.5|393.3|428
1606332600000|2020-11-25 19:30:00|395|393.8|394.3|393|395.3|394|394.3|393|2735
1606332900000|2020-11-25 19:35:00|394|392.8|393.8|392.5|394.3|392.8|393.5|392|76
1606333200000|2020-11-25 19:40:00|393.5|392.3|393|391.8|393.8|392.5|393|391.8|98
1606333500000|2020-11-25 19:45:00|393.3|392|393|391.8|393.8|392.5|392.8|391.5|91
1606333800000|2020-11-25 19:50:00|393.3|392|393.5|392.3|393.5|392.3|393.3|392|6
1606334100000|2020-11-25 19:55:00|393.8|392.5|394.5|393.3|394.5|393.3|393.5|392.3|65
1606334400000|2020-11-25 20:00:00|394.3|393|394.5|393.3|394.5|393.3|394.3|392.8|15
1606334700000|2020-11-25 20:05:00|394.8|393|395|393.8|395|393.8|394.8|393|38
1606335000000|2020-11-25 20:10:00|395.3|394|395.3|394|395.5|394.3|395|393.8|179
1606335300000|2020-11-25 20:15:00|395|393.8|395|393.8|395|393.8|395|393.8|0
1606335600000|2020-11-25 20:20:00|395.3|394|395.3|394|395.3|394|395|393.8|2
1606335900000|2020-11-25 20:25:00|395|393.8|395.3|394|395.3|394|395|393.8|11
1606336200000|2020-11-25 20:30:00||393.8||394||394||393.8|0
1606336500000|2020-11-25 20:35:00|395|393.8|395.3|394|395.3|394|395|393.8|9
1606336800000|2020-11-25 20:40:00|395.5|394.3|395.5|394.3|395.8|394.5|395.5|394|58
1606337100000|2020-11-25 20:45:00|395.8|394.5|395.8|394.5|395.8|394.5|395.8|394.3|1
1606337400000|2020-11-25 20:50:00|396|394.8|396|394.8|396|394.8|396|394.8|20
1606337700000|2020-11-25 20:55:00|||||||||2
1606338000000|2020-11-25 21:00:00|396.3|395|396.5|395|396.5|395.3|396|394.8|54
1606338300000|2020-11-25 21:05:00|396.3|395.3|396.5|395.3|396.8|395.3|396.3|395|103
1606338600000|2020-11-25 21:10:00|396.8||396.5||396.8||396.5||19
1606338900000|2020-11-25 21:15:00||395||395.3||395.3||395|15
1606339200000|2020-11-25 21:20:00|396.8|395|396.8|395.3|396.8|395.3|396.8|395|6
1606339500000|2020-11-25 21:25:00|396.5|395.5|397|395.5|397|395.8|396.5|395.3|8
1606339800000|2020-11-25 21:30:00|396.8|395.8|396.8|395.3|397|395.8|396.5|395.3|24
1606340100000|2020-11-25 21:35:00|396.5|395.5|396.8|395.3|396.8|395.5|396.5|395.3|3
1606340400000|2020-11-25 21:40:00|397|395.5|396.8|395.5|397|395.5|396.8|395.5|5
1606340700000|2020-11-25 21:45:00|397|395.8|397.5|396.3|397.8|396.5|396.8|395.5|51
1606341000000|2020-11-25 21:50:00|397.3|396|397.3|396|397.3|396.3|397|395.8|17
1606341300000|2020-11-25 21:55:00|397.5|396.3|397|395.8|397.5|396.3|397|395.8|39
1606341600000|2020-11-25 22:00:00|397.5|395.5|397.3|395.3|397.5|395.5|396.5|395.3|5
1606342500000|2020-11-25 22:15:00|397.8|395.5|397.8|395.5|397.8|396.3|397.8|395.3|0
1606342800000|2020-11-25 22:20:00|398||397.8||398||397.5||0
1606343400000|2020-11-25 22:30:00|397.5||397.5||397.5||397.5||0
1606356000000|2020-11-26 02:00:00|398.5|397|398.3|397|398.8|397.5|398.3|397|4
1606356300000|2020-11-26 02:05:00|398.5|397.3|398.8|397.3|398.8|397.5|398.5|397.3|1
1606356600000|2020-11-26 02:10:00|398.5|397.5|398.5|397|398.5|397.5|398.5|397|0
1606356900000|2020-11-26 02:15:00|398.3||398.3||398.5||398.3||3
1606357200000|2020-11-26 02:20:00|398|396.8|398|396.8|398.3|397|398|396.8|21
1606357500000|2020-11-26 02:25:00|398.3|397|398.5|397.3|398.5|397.3|398.3|396.8|4
1606357800000|2020-11-26 02:30:00|398.8|397.5|399|397.8|399|397.8|398.5|397.5|8
1606358100000|2020-11-26 02:35:00|399.3|398|399.3|398|399.3|398|399|398|13
1606358400000|2020-11-26 02:40:00|399.5|397.8|399.5|398|399.5|398|399.3|397.8|78
1606358700000|2020-11-26 02:45:00|399.3|397.8|399|397.8|399.3|398|399|397.8|1
1606359000000|2020-11-26 02:50:00|399.3|398|399|397.8|399.3|398|399|397.8|15
1606359300000|2020-11-26 02:55:00|399.3|398|399|397.5|399.3|398|398.8|397.5|0
1606359600000|2020-11-26 03:00:00|398.8|397.8|399.3|398|399.5|398.3|398.8|397.5|67
1606359900000|2020-11-26 03:05:00|399|397.8|399|397.8|399.3|397.8|399|397.8|12
1606360200000|2020-11-26 03:10:00|398.8|397.5|398.8|397.5|398.8|397.5|398.8|397.5|3
1606360500000|2020-11-26 03:15:00|398.5|397.3|398.8|397.5|399|397.5|398.5|397.3|8
1606360800000|2020-11-26 03:20:00|398.5|397.3|398.5|397.3|398.8|397.5|398.5|397.3|3
1606361100000|2020-11-26 03:25:00|398.8|397|398.3|397|398.8|397|398.3|397|4
1606361400000|2020-11-26 03:30:00|398|396.8|398|396.8|398|396.8|398|396.8|2
1606361700000|2020-11-26 03:35:00|398.3|397|398.3|397|398.5|397.3|398.3|396.8|23
1606362000000|2020-11-26 03:40:00|398.5|396.8|398.3|396.8|398.5|396.8|398.3|396.8|6
1606362300000|2020-11-26 03:45:00|398|397|398.3|397|398.5|397|398|396.8|14
1606362600000|2020-11-26 03:50:00|398.5|396.8|398.3|397|398.5|397|398.3|396.8|3
1606362900000|2020-11-26 03:55:00|398.5|397.3|398.3|397|398.5|397.3|398.3|397|2
1606363200000|2020-11-26 04:00:00|398.5|397.3|398.5|397.3|398.8|397.3|398.5|397.3|1
1606363800000|2020-11-26 04:10:00|398.3|397|398.5|397|398.5|397|398.3|397|1
1606364100000|2020-11-26 04:15:00|398.3|397.3|398.5|397|398.5|397.3|398.3|397|2
1606364400000|2020-11-26 04:20:00|398.3||398.3||398.5||398.3||0
1606364700000|2020-11-26 04:25:00|398|396.8|398|396.8|398|396.8|398|396.5|24
1606365000000|2020-11-26 04:30:00|398.3||398||398.3||398||0
1606365600000|2020-11-26 04:40:00|398.3|397|398|396.8|398.3|397|398|396.8|1
1606365900000|2020-11-26 04:45:00||396.5||396.5||396.8||396.5|1
1606366200000|2020-11-26 04:50:00|398.3|396.8|398.3|396.8|398.3|396.8|398|396.8|1
1606366500000|2020-11-26 04:55:00|398||398||398||398||2
1606367100000|2020-11-26 05:05:00|398.3|397|398.3|396.8|398.3|397|398.3|396.8|2
1606367400000|2020-11-26 05:10:00||397||397||397||397|0
1606367700000|2020-11-26 05:15:00|398.5||398.5||398.5||398.5||0
1606368000000|2020-11-26 05:20:00|398.3|397.3|398.5|397|398.5|397.3|398.3|397|0
1606368300000|2020-11-26 05:25:00|398.3|397.3|398.8|397.3|398.8|397.3|398.3|397|29
1606368600000|2020-11-26 05:30:00|398.5|397.5|398.5|397.3|398.8|397.5|398.5|397|22
1606368900000|2020-11-26 05:35:00|398.8|397.5|399|397.5|399|397.5|398.5|397.3|13
1606369200000|2020-11-26 05:40:00|398.8|397.3|398.5|397.3|398.8|397.5|398.5|397.3|2
1606369500000|2020-11-26 05:45:00|398.8|397|398.5|397.3|398.8|397.3|398.5|397|16
1606369800000|2020-11-26 05:50:00|398.3|397|398.3|397|398.5|397.3|398|396.8|1
1606370100000|2020-11-26 05:55:00|398.5|397.3|398.3|397|398.5|397.3|398.3|396.8|7
1606370400000|2020-11-26 06:00:00|398|396.8|398.3|396.8|398.3|397|398|396.8|4
1606370700000|2020-11-26 06:05:00|398|397|398|396.8|398.3|397|398|396.8|14
1606371000000|2020-11-26 06:10:00|398.3|397|398|396.8|398.3|397|398|396.8|12
1606371300000|2020-11-26 06:15:00|398.3|397|398.3|396.8|398.3|397|398|396.8|14
1606371600000|2020-11-26 06:20:00|398|397|398.5|397|398.5|397|398|396.8|119
1606371900000|2020-11-26 06:25:00|398.3|396.8|398|396.8|398.5|397|398|396.8|10
1606372200000|2020-11-26 06:30:00|397.8|396.5|397.3|396|397.8|396.8|397.3|396|14
1606372500000|2020-11-26 06:35:00|397.5|395.8|397.3|396|397.5|396|397|395.5|14
1606372800000|2020-11-26 06:40:00|397.5|395.8|397|395.8|397.5|396|396.8|395.5|26
1606373100000|2020-11-26 06:45:00|396.8|395.5|397|395.5|397|395.8|396.8|395.5|5
1606373400000|2020-11-26 06:50:00|396.8|395.8|397|395.8|397|395.8|396.8|395.5|10
1606373700000|2020-11-26 06:55:00||395.5||395.8||395.8||395.5|3
1606374000000|2020-11-26 07:00:00|396.8|395.5|396.3|395|396.8|395.5|396.3|395|32
1606374300000|2020-11-26 07:05:00|396|394.8|396|394.5|396.5|395.3|395.8|394.5|23
1606374600000|2020-11-26 07:10:00|396.3|394.8|396.3|395|396.3|395|396.3|394.5|9
1606374900000|2020-11-26 07:15:00|396|394.8|396|394.8|396.3|395|396|394.8|2251
1606375200000|2020-11-26 07:20:00|396.3|395|396|394.8|396.3|395|396|394.8|28
1606375500000|2020-11-26 07:25:00|396.3|395|396.3|395|396.5|395.3|396.3|394.8|183
1606375800000|2020-11-26 07:30:00|396.5|394.8|396.3|395|396.5|395|396|394.5|72
1606376100000|2020-11-26 07:35:00|396.5|394.8|396.3|395|396.5|395|396|394.8|21
1606376400000|2020-11-26 07:40:00|396|394.8|395.8|394.5|396.3|395|395.5|394.3|30
1606376700000|2020-11-26 07:45:00|396|394.8|395.5|394|396.3|395|395.3|394|50
1606377000000|2020-11-26 07:50:00|395.3|394.3|395.3|393.8|395.5|394.3|395|393.8|48
1606377300000|2020-11-26 07:55:00|395|394|394.3|392.8|395.3|394|394.3|392.8|84
1606377600000|2020-11-26 08:00:00|394.5|393|394|392.8|394.8|393.3|394|392.8|153
1606377900000|2020-11-26 08:05:00|394.3|393|393.8|392.5|394.3|393|393.8|392.5|208
1606378200000|2020-11-26 08:10:00|394|392.8|393|391.8|394|392.8|393|391.8|70
1606378500000|2020-11-26 08:15:00|392.8|391.5|392.3|391|393|391.8|392|390.8|419
1606378800000|2020-11-26 08:20:00|392|390.8|391|389.8|392.3|391|391|389.8|341
1606379100000|2020-11-26 08:25:00|390.8|389.5|388.8|387.5|390.8|389.5|388.8|387.5|756
1606379400000|2020-11-26 08:30:00|388.5|387.3|387.5|386.3|390|388.5|387.5|386.3|1174
1606379700000|2020-11-26 08:35:00|387.8|386.5|388.5|387.3|388.8|387.5|387.8|386.3|228
1606380000000|2020-11-26 08:40:00|388.8|387.5|389.8|388.5|389.8|388.5|388.5|387.3|211
1606380300000|2020-11-26 08:45:00|390|388.3|389.5|388.3|390.3|388.8|389.5|388.3|102
1606380600000|2020-11-26 08:50:00|389.8|388.5|390|388.5|390|388.8|389.3|388|201
1606380900000|2020-11-26 08:55:00|389.8|388.3|388.3|387|389.8|388.3|388.3|386.8|103
1606381200000|2020-11-26 09:00:00|388.5|386.8|389.3|387.8|389.3|387.8|387.3|386|211
1606381500000|2020-11-26 09:05:00|389|388|389.3|388|389.5|388|389|387.8|262
1606381800000|2020-11-26 09:10:00|389.5|388.3|390|388.8|390|388.8|389.3|388|283
1606382100000|2020-11-26 09:15:00|389.8|388.5|389.3|388|389.8|388.5|389.3|388|127
1606382400000|2020-11-26 09:20:00|389.5|388.3|389.5|388|389.8|388.5|389.3|388|128
1606382700000|2020-11-26 09:25:00|389.3|388.3|389.5|388.3|389.5|388.3|389.3|388|57
1606383000000|2020-11-26 09:30:00|389.8|388.5|389.3|388|390|388.5|389.3|388|32
1606383300000|2020-11-26 09:35:00|389.5|388.3|389.5|388.3|389.5|388.3|389.3|388|20
1606383600000|2020-11-26 09:40:00|389.8|388.5|389|387.8|389.8|388.5|389|387.8|58
1606383900000|2020-11-26 09:45:00|389.3|388|389.8|388.5|390|388.5|389|387.8|65
1606384200000|2020-11-26 09:50:00|390|388.8|390.3|389|390.5|389.3|390|388.5|1127
1606384500000|2020-11-26 09:55:00|390.5|389.3|390.8|389.5|390.8|389.5|390.5|389|323
1606384800000|2020-11-26 10:00:00|391|390|391.3|390|391.3|390|390.8|389.8|141
1606385100000|2020-11-26 10:05:00|391.5|390.3|391.3|390|391.5|390.3|391.3|390|287
1606385400000|2020-11-26 10:10:00|391.5|390.3|390.5|389.3|391.5|390.3|390.5|389.3|131
1606385700000|2020-11-26 10:15:00|390.8|389.5|391.5|390.3|391.5|390.3|390.8|389.5|109
1606386000000|2020-11-26 10:20:00|391.3|390|391|389.8|391.5|390.3|390.8|389.5|37
1606386300000|2020-11-26 10:25:00|391.3|390|391.3|390|391.3|390|390.8|389.5|149
1606386600000|2020-11-26 10:30:00|391|389.8|391.3|390|391.3|390|391|389.8|178
1606386900000|2020-11-26 10:35:00|391|389.8|391.3|390|391.3|390|391|389.5|88
1606387200000|2020-11-26 10:40:00|391.5|390.3|391|389.5|391.5|390.3|390.8|389.5|436
1606387500000|2020-11-26 10:45:00|391.3|389.8|391.5|390.3|391.8|390.3|391|389.8|559
1606387800000|2020-11-26 10:50:00|391.3|390|391.5|390.3|391.5|390.3|391|389.8|504
1606388100000|2020-11-26 10:55:00|391.3|390|391.8|390.5|392.3|390.8|391.3|390|327
1606388400000|2020-11-26 11:00:00|392|390.8|392.3|391|392.3|391|392|390.8|163
1606388700000|2020-11-26 11:05:00|392|390.8|392|390.5|392|390.8|391.8|390.5|124
1606389000000|2020-11-26 11:10:00|392.3|390.8|392.3|391|392.5|391.3|392|390.8|108
1606389300000|2020-11-26 11:15:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|146
1606389600000|2020-11-26 11:20:00|392.3|391|392.3|391|392.5|391.3|392.3|391|33
1606389900000|2020-11-26 11:25:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|68
1606390200000|2020-11-26 11:30:00|392.3|391|392.8|391.5|393|391.8|392.3|391|121
1606390500000|2020-11-26 11:35:00|393|391.8|393|391.5|393|391.8|392.8|391.5|273
1606390800000|2020-11-26 11:40:00|392.8|391.8|392.8|391.3|392.8|391.8|392.3|391|66
1606391100000|2020-11-26 11:45:00|393|391.5|393.3|392|393.3|392|393|391.5|40
1606391400000|2020-11-26 11:50:00|393.5|392.3|393.3|392|393.5|392.3|393|391.8|77
1606391700000|2020-11-26 11:55:00|393.5|391.8|393|391.5|393.5|392|392.5|391.3|25
1606392000000|2020-11-26 12:00:00|392.8|391.3|392.8|391.3|393|391.8|392.5|391.3|79
1606392300000|2020-11-26 12:05:00|392.5|391.5|392.8|391.5|392.8|391.5|392.5|391.3|62
1606392600000|2020-11-26 12:10:00|392.5|391.3|392.3|391|392.8|391.5|392.3|391|86
1606392900000|2020-11-26 12:15:00|392|390.8|391.8|390.5|392.3|391|391.8|390.5|120
1606393200000|2020-11-26 12:20:00|391.5|390.3|391.5|390|391.8|390.5|390.8|389.5|206
1606393500000|2020-11-26 12:25:00|391.3|389.8|391|389.5|391.5|389.8|390.5|389.3|375
1606393800000|2020-11-26 12:30:00|391.3|389.8|391|389.8|391.5|390|391|389.5|59
1606394100000|2020-11-26 12:35:00|390.8|389.5|391|389.8|391.3|390|390.8|389.5|79
1606394400000|2020-11-26 12:40:00|391.3|390|391|389.8|391.3|390|390.5|389.3|117
1606394700000|2020-11-26 12:45:00|391.3|390|391.3|389.8|391.3|390|390.8|389.5|29
1606395000000|2020-11-26 12:50:00|391|390|390.8|389.5|391.3|390|390.8|389.5|116
1606395300000|2020-11-26 12:55:00|390.5|389.3|390.3|388.8|390.8|389.3|390.3|388.8|71
1606395600000|2020-11-26 13:00:00|390|389|390.5|389.3|390.5|389.3|390|388.8|86
1606395900000|2020-11-26 13:05:00|390.3|389|390.3|389|390.5|389.3|390|388.8|124
1606396200000|2020-11-26 13:10:00|390.5|388.8|390.3|389|390.5|389.3|389.8|388.5|231
1606396500000|2020-11-26 13:15:00|390.5|389.3|390.3|389|390.5|389.3|390|388.8|258
1606396800000|2020-11-26 13:20:00|390|388.8|390.8|389.5|391|389.5|390|388.8|65
1606397100000|2020-11-26 13:25:00|391|389.8|391.5|390.3|391.5|390.3|390.8|389.5|77
1606397400000|2020-11-26 13:30:00|391.8|390.5|391.8|390.5|392|390.8|391.5|390.3|114
1606397700000|2020-11-26 13:35:00|392|390.8|392.3|391|392.3|391|391.8|390.5|27
1606398000000|2020-11-26 13:40:00|392|390.8|392.3|391|392.5|391.3|392|390.8|140
1606398300000|2020-11-26 13:45:00|392|390.8|392.3|391|392.5|391|392|390.8|171
1606398600000|2020-11-26 13:50:00|392.5|390.8|392.3|391|392.5|391|392.3|390.8|35
1606398900000|2020-11-26 13:55:00|392.5|391.3|392.8|391.3|392.8|391.5|392.3|391|149
1606399200000|2020-11-26 14:00:00|392.5|391.5|392.5|391.3|392.8|391.5|392.3|391|38
1606399500000|2020-11-26 14:05:00|392.3|391|392.8|391.3|392.8|391.5|392.3|390.8|59
1606399800000|2020-11-26 14:10:00|392.5|391|392.5|391.3|392.5|391.3|392|390.8|351
1606400100000|2020-11-26 14:15:00|392.3|391|393|391.5|393|391.8|392.3|391|830
1606400400000|2020-11-26 14:20:00|392.8|391.3|392.8|391.5|393|391.8|392.5|391.3|182
1606400700000|2020-11-26 14:25:00|393|391.8|393|391.8|393.3|392|392.8|391.5|353
1606401000000|2020-11-26 14:30:00|393.3|392|393|391.8|393.3|392|392.8|391.5|94
1606401300000|2020-11-26 14:35:00|392.8|391.5|392.5|391.3|393|391.8|392.3|391|350
1606401600000|2020-11-26 14:40:00|392.3|391|392.3|391|392.8|391.5|392|390.8|105
1606401900000|2020-11-26 14:45:00|392.5|391.3|393|391.8|393|391.8|392.3|391|147
1606402200000|2020-11-26 14:50:00|393.3|392|393.3|391.8|393.3|392|393|391.8|120
1606402500000|2020-11-26 14:55:00|393|392|393|391.8|393.3|392|392.8|391.5|148
1606402800000|2020-11-26 15:00:00|392.8|391.5|392.8|391.5|393.3|391.8|392|390.8|285
1606403100000|2020-11-26 15:05:00|392.5|391.3|393|391.8|393|391.8|392.5|391.3|564
1606403400000|2020-11-26 15:10:00|393.3|392|393|391.8|393.3|392|392.8|391.5|175
1606403700000|2020-11-26 15:15:00|392.8|391.5|392.5|391.3|393|391.8|392.5|391|430
1606404000000|2020-11-26 15:20:00|392.8|391.5|391.8|390.5|392.8|391.5|391.5|390.3|252
1606404300000|2020-11-26 15:25:00|391.5|390.3|391.8|390.3|392|390.8|391.5|390.3|145
1606404600000|2020-11-26 15:30:00|391.5|390.5|391.5|390.3|391.8|390.5|391.3|390|101
1606404900000|2020-11-26 15:35:00|391.3|390|391.8|390.5|391.8|390.5|391.3|390|114
1606405200000|2020-11-26 15:40:00|391.5|390.3|391.5|390.3|391.8|390.5|391.5|390.3|91
1606405500000|2020-11-26 15:45:00|391.8|390.5|391.5|390.3|392|390.5|391.5|390.3|48
1606405800000|2020-11-26 15:50:00|391.3|390|390.8|389.5|391.3|390.3|390.5|389.3|1365
1606406100000|2020-11-26 15:55:00|390.5|389.3|390|388.8|390.8|389.5|389.8|388.5|933
1606406400000|2020-11-26 16:00:00|390.3|389|390.3|389|391|389.5|390|388.8|725
1606406700000|2020-11-26 16:05:00|390|388.8|389.3|388|390.3|389|389.3|388|624
1606407000000|2020-11-26 16:10:00|389.5|388.3|390|388.8|390|388.8|389.5|388.3|1167
1606407300000|2020-11-26 16:15:00|389.8|388.5|390|388.5|391|389.8|389.8|388.5|344
1606407600000|2020-11-26 16:20:00|389.8|388.8|389.5|388.3|390|388.8|389.5|388.3|512
1606407900000|2020-11-26 16:25:00|389.8|388|389.8|388.5|390|388.8|389.5|388|682
1606408200000|2020-11-26 16:30:00|390|388.8|389.3|388|390|388.8|389.3|388|566
1606408500000|2020-11-26 16:35:00|389.5|388.3|389|387.8|389.5|388.3|388.8|387.5|303
1606408800000|2020-11-26 16:40:00|388.8|387.5|389|387.5|389|387.8|388.5|387.3|156
1606409100000|2020-11-26 16:45:00|388.8|387.8|390.3|389|390.5|389.3|388.8|387.5|580
1606409400000|2020-11-26 16:50:00|390.5|389.3|390.5|389.3|391.3|389.8|390.5|389.3|198
1606409700000|2020-11-26 16:55:00|390.3|389|390|388.8|390.5|389.3|390|388.8|23
1606410000000|2020-11-26 17:00:00|390.3|389|390.3|388.8|390.5|389.3|390|388.8|98
1606410300000|2020-11-26 17:05:00|390|388.5|390|388.8|390.3|388.8|389.8|388.5|92
1606410600000|2020-11-26 17:10:00|389.8|388.5|389.8|388.5|390|388.8|389.8|388.5|90
1606410900000|2020-11-26 17:15:00|389.5|388.3|389.5|388.3|389.8|388.5|389.5|388.3|65
1606411200000|2020-11-26 17:20:00|389.8|388.5|389.3|388|389.8|388.5|389.3|388|173
1606411500000|2020-11-26 17:25:00|389.5|388.3|388.8|387.3|389.8|388.5|388.5|387.3|57
1606411800000|2020-11-26 17:30:00|389|387.5|389.8|388.5|389.8|388.5|388.8|387.5|40
1606412100000|2020-11-26 17:35:00|389.5|388.3|389.5|388.3|389.8|388.3|389.3|388|12
1606412400000|2020-11-26 17:40:00|389.8|388.5|389.5|388.3|389.8|388.5|389.5|388.3|15
1606412700000|2020-11-26 17:45:00|389.8|388.5|389.3|388|390|388.5|389.3|388|172
1606413000000|2020-11-26 17:50:00|389.5|388.3|389.5|388.3|389.8|388.5|389.3|388|371
1606413300000|2020-11-26 17:55:00|389.3|388|390.3|389|390.5|389|389|387.8|55
1606413600000|2020-11-26 18:00:00|390.5|389.3|390.3|388.8|390.5|389.3|390.3|388.8|258
1606413900000|2020-11-26 18:05:00|||||||||39
1606414200000|2020-11-26 18:10:00|390|389|390.3|388.8|390.3|389|390|388.8|0
1606414500000|2020-11-26 18:15:00|390|388.5|389.5|388.3|390.3|388.8|389.5|388.3|17
1606414800000|2020-11-26 18:20:00|389.8|388.5|389.8|388.5|389.8|388.5|389.8|388.3|12
1606415100000|2020-11-26 18:25:00|390.3|388.8|390|388.5|390.3|388.8|390|388.5|0
1606442400000|2020-11-27 02:00:00|390.5|389|390.3|388.8|390.5|389|390|388.8|1
1606442700000|2020-11-27 02:05:00|390|389|390|388.5|390|389|390|388.5|14
1606443000000|2020-11-27 02:10:00|389.8|388.8|390|388.8|390|388.8|389.8|388.5|19
1606443300000|2020-11-27 02:15:00|390.3|389|390.5|389|390.5|389|390.3|389|8
1606443600000|2020-11-27 02:20:00|390.3|389.3|390.5|389.3|390.5|389.3|390.3|389|1
1606443900000|2020-11-27 02:25:00|390.8|389|390.5|389.3|390.8|389.3|390.5|389|0
1606444200000|2020-11-27 02:30:00|390.3|389|390.5|389|390.5|389.3|390.3|389|0
1606444500000|2020-11-27 02:35:00|390.8|389.3|390.5|389.3|390.8|389.5|390.5|389|0
1606444800000|2020-11-27 02:40:00|390.3|389|390|388.5|390.3|389|389.8|388.5|0
1606445100000|2020-11-27 02:45:00|390.3|388.8|390|388.8|390.3|388.8|390|388.5|0
1606445400000|2020-11-27 02:50:00|390.3|388.5|390|388.8|390.3|388.8|390|388.5|0
1606445700000|2020-11-27 02:55:00|390.3|389|390.5|389|390.8|389.3|390.3|389|0
1606446000000|2020-11-27 03:00:00|390.3||390.3||390.5||390.3||0
1606446300000|2020-11-27 03:05:00|390.5||390.3||390.5||390.3||0
1606446600000|2020-11-27 03:10:00|390.5|388.8|390|388.8|390.5|388.8|390|388.8|5
1606446900000|2020-11-27 03:15:00|389.8|388.5|390|388.8|390|388.8|389.8|388.5|2
1606447200000|2020-11-27 03:20:00|389.8|388.5|390.3|388.8|390.3|388.8|389.8|388.5|1
1606447500000|2020-11-27 03:25:00|390.5|389|390.3|389|390.5|389|390.3|389|0
1606447800000|2020-11-27 03:30:00|390|388.8|390|388.8|390|389|390|388.8|3
1606448100000|2020-11-27 03:35:00|389.8|388.5|389.8|388.3|390|388.5|389.8|388.3|0
1606448400000|2020-11-27 03:40:00|390|388.5|389.8|388.5|390|388.5|389.8|388.3|45
1606448700000|2020-11-27 03:45:00|390|388.8|390|388.8|390|388.8|390|388.5|0
1606449000000|2020-11-27 03:50:00|389.8|388.5|389.8|388.5|389.8|388.8|389.8|388.5|0
1606449300000|2020-11-27 03:55:00|390|388.3|389.8|388.3|390|388.3|389.5|388|42
1606449600000|2020-11-27 04:00:00|389.5|388.5|389.8|388.5|389.8|388.5|389.5|388.5|3
1606449900000|2020-11-27 04:05:00|390|388.8|390|388.5|390|388.8|390|388.5|1
1606450200000|2020-11-27 04:10:00|389.8||389.8||389.8||389.8||3
1606450500000|2020-11-27 04:15:00|390|388.3|389.8|388.3|390|388.5|389.5|388.3|2
1606450800000|2020-11-27 04:20:00|389.5|388.5|389.5|388.3|389.8|388.5|389.5|388|3
1606451100000|2020-11-27 04:25:00|389.3|388|389|387.8|389.3|388|389|387.8|89
1606451400000|2020-11-27 04:30:00|389.3||389.3||389.3||389||0
1606451700000|2020-11-27 04:35:00||388||388||388||388|0
1606452000000|2020-11-27 04:40:00|389|387.8|389.3|387.8|389.3|387.8|389|387.8|1
1606452300000|2020-11-27 04:45:00|389.5|388|389.3|388|389.5|388|389.3|388|100
1606452600000|2020-11-27 04:50:00|389.5||389.5||389.5||389.3||0
1606452900000|2020-11-27 04:55:00|389.3|388.3|389.8|388.3|389.8|388.3|389.3|388.3|1
1606453200000|2020-11-27 05:00:00|389.5|388|389.5|388|389.5|388.3|389.3|388|1
1606453500000|2020-11-27 05:05:00|389.3|388.3|389|387.8|389.3|388.3|389|387.8|1
1606453800000|2020-11-27 05:10:00|389.3|387.5|388.5|387.3|389.3|387.5|388.5|387.3|20
1606454100000|2020-11-27 05:15:00|388.8|387|388.5|387|388.8|387.3|388.3|387|3
1606454400000|2020-11-27 05:20:00||387.3||387.3||387.3||387.3|0
1606454700000|2020-11-27 05:25:00|||||||||4
1606455000000|2020-11-27 05:30:00|388.8|387.5|388.3|387|389|387.5|388.3|387|30
1606455300000|2020-11-27 05:35:00|388.5|387.3|389|387.5|389|387.5|388.3|387|2
1606455600000|2020-11-27 05:40:00|388.8|387.3|388.8|387.3|388.8|387.5|388.5|387.3|1
1606455900000|2020-11-27 05:45:00|388.5|387|388.5|387.3|388.8|387.3|388.5|387|20
1606456200000|2020-11-27 05:50:00|388.3|387|388.3|387|388.5|387.3|388.3|387|0
1606456500000|2020-11-27 05:55:00|388.5|387.3|388.5|387.3|388.8|387.3|388.3|387.3|0
1606456800000|2020-11-27 06:00:00|388.8|387.5|388.3|387|388.8|387.5|388.3|387|6
1606457100000|2020-11-27 06:05:00|388|386.8|389|387.8|389.3|387.8|388|386.8|10
1606457400000|2020-11-27 06:10:00|389.3|387.5|389.3|388|389.5|388.3|389|387.5|6
1606457700000|2020-11-27 06:15:00|389|387.8|389.3|388|389.3|388|389|387.8|7
1606458000000|2020-11-27 06:20:00|389|387.8|389.8|388.5|390|388.5|389|387.8|1
1606458300000|2020-11-27 06:25:00|389.5|388.3|389.3|388|389.8|388.5|389.3|388|9
1606458600000|2020-11-27 06:30:00|389.5|388.3|389.8|388.5|390|388.5|389.3|388|1
1606458900000|2020-11-27 06:35:00|389.5|388.3|389.8|388.3|389.8|388.5|389.5|388.3|16
1606459200000|2020-11-27 06:40:00|389.5|388.5|389.8|388.3|389.8|388.5|389.5|388.3|1
1606459500000|2020-11-27 06:45:00|390|388.5|389.8|388.3|390|388.5|389.8|388.3|4
1606459800000|2020-11-27 06:50:00|389.5|388.5|390|388.5|390|388.8|389.5|388.3|2
1606460100000|2020-11-27 06:55:00|389.8|388.3|389.5|388|390|388.5|389.5|388|2
1606460400000|2020-11-27 07:00:00|389.3|388.3|389.3|388|389.5|388.3|389.3|388|17
1606460700000|2020-11-27 07:05:00|389.5|388.3|389.3|388|389.8|388.3|389|387.8|16
1606461000000|2020-11-27 07:10:00|389.5|388.3|389.3|388|389.5|388.3|389|387.8|16
1606461300000|2020-11-27 07:15:00|389.5|388.3|389.3|387.8|389.5|388.3|389|387.8|10
1606461600000|2020-11-27 07:20:00|389|388|388.8|387.5|389|388|388.8|387.5|7
1606461900000|2020-11-27 07:25:00|389|387.8|388.8|387.5|389|387.8|388.8|387.5|176
1606462200000|2020-11-27 07:30:00|389|387.3|388|386.8|389|387.3|387.5|386.3|359
1606462500000|2020-11-27 07:35:00|388.3|387|388.3|387|388.3|387|388|386.8|62
1606462800000|2020-11-27 07:40:00|388.5|386.8|387.8|386.5|388.5|386.8|387.5|386.3|135
1606463100000|2020-11-27 07:45:00|388|386.8|388|386.8|388|386.8|387.8|386.5|19
1606463400000|2020-11-27 07:50:00|387.8|386.5|387|385.8|387.8|386.5|386.8|385.5|121
1606463700000|2020-11-27 07:55:00|386.8|385.5|386.3|385|386.8|385.8|386.3|385|2389
1606464000000|2020-11-27 08:00:00|386.5|385.3|386.3|385|386.5|385.3|385.8|384.5|321
1606464300000|2020-11-27 08:05:00|386|384.8|385.8|384.5|386.3|385|385.5|384.3|116
1606464600000|2020-11-27 08:10:00|386|384.8|386|384.8|386.3|385|385.8|384.5|172
1606464900000|2020-11-27 08:15:00|386.3|385|386|384.8|386.3|385|385.8|384.5|177
1606465200000|2020-11-27 08:20:00|386.3|385|386.8|385.3|386.8|385.5|386.3|385|146
1606465500000|2020-11-27 08:25:00|386.5|385.5|387.3|386|387.5|386.3|386.5|385.3|1188
1606465800000|2020-11-27 08:30:00|387.5|386.3|387.3|386|387.5|386.3|387|385.8|394
1606466100000|2020-11-27 08:35:00|387.5|386.3|388.8|387.5|388.8|387.5|387.5|386.3|446
1606466400000|2020-11-27 08:40:00|389|387.8|388.5|387.3|389|387.8|388.3|387|473
1606466700000|2020-11-27 08:45:00|388.8|387.5|388.8|387.5|389|387.8|387.8|386.5|1246
1606467000000|2020-11-27 08:50:00|388.5|387.3|388.5|387|389|387.8|388.5|387|277
1606467300000|2020-11-27 08:55:00|388.3|387.3|388.8|387.5|389|387.5|388|386.8|337
1606467600000|2020-11-27 09:00:00|389|387.8|389.8|388.5|390.3|388.8|389|387.8|426
1606467900000|2020-11-27 09:05:00|389.5|388.3|389.5|388.3|390|388.8|389.3|388|71
1606468200000|2020-11-27 09:10:00|389.8|388.5|389.3|388|389.8|388.5|389|387.8|22
1606468500000|2020-11-27 09:15:00|389|387.8|389|387.8|389.5|388.3|388.8|387.5|73
1606468800000|2020-11-27 09:20:00|389.3|388|389.5|388.3|389.5|388.3|389|387.8|108
1606469100000|2020-11-27 09:25:00|389.3|388|390|388.8|390|388.8|389.3|388|87
1606469400000|2020-11-27 09:30:00|389.8|388.5|390|388.8|390|388.8|389.8|388.5|28
1606469700000|2020-11-27 09:35:00|389.8|388.5|390|388.8|390.3|389|389.8|388.5|223
1606470000000|2020-11-27 09:40:00|390.3|388.5|389.8|388.5|390.3|389|389.8|388.5|49
1606470300000|2020-11-27 09:45:00|390|388.8|390.5|389.3|390.5|389.3|389.8|388.5|93
1606470600000|2020-11-27 09:50:00|390.8|389.5|390.8|389.5|391.3|390|390.5|389.3|700
1606470900000|2020-11-27 09:55:00|390.5|389.3|390.8|389.5|391|389.8|390.5|389.3|93
1606471200000|2020-11-27 10:00:00|390.5|389.3|390.5|389.3|391|389.8|390.5|389|95
1606471500000|2020-11-27 10:05:00|390.8|389.5|390.8|389.5|391|389.8|390.3|389|259
1606471800000|2020-11-27 10:10:00|391|389.8|391|389.8|391.3|390|390.8|389.5|119
1606472100000|2020-11-27 10:15:00|390.8|389.5|391.3|389.8|391.3|390|390.5|389|111
1606472400000|2020-11-27 10:20:00|391|389.5|390.8|389.5|391|389.8|390.8|389.3|40
1606472700000|2020-11-27 10:25:00|390.5|389.3|390.8|389.5|390.8|389.5|390.5|389.3|18
1606473000000|2020-11-27 10:30:00|391|389.8|391|389.5|391|389.8|390.8|389.5|101
1606473300000|2020-11-27 10:35:00|390.8|389.8|391.5|390.3|391.5|390.3|390.8|389.5|508
1606473600000|2020-11-27 10:40:00|391.3|390|391.3|390|391.5|390.3|391|389.8|36
1606473900000|2020-11-27 10:45:00|391|389.8|391.3|390|391.3|390|391|389.8|65
1606474200000|2020-11-27 10:50:00|391|389.8|391|389.8|391.3|389.8|390.8|389.5|51
1606474500000|2020-11-27 10:55:00|391.3|390|391.5|390|391.5|390|391|389.8|79
1606474800000|2020-11-27 11:00:00|391.3|389.8|391.5|390.3|391.8|390.5|391|389.8|94
1606475100000|2020-11-27 11:05:00|391.3|390|391.8|390.5|391.8|390.5|391|389.8|262
1606475400000|2020-11-27 11:10:00|391.5|390.3|391.3|390|391.8|390.5|391.3|390|17
1606475700000|2020-11-27 11:15:00|391.5|390.3|391.3|390|391.5|390.3|391.3|390|28
1606476000000|2020-11-27 11:20:00|391.5|390.3|391.5|390.3|391.5|390.3|391.3|390|35
1606476300000|2020-11-27 11:25:00|391.8|390.5|391.3|390|391.8|390.5|391.3|390|106
1606476600000|2020-11-27 11:30:00|391.5|390.3|391.3|390|391.5|390.3|391.3|390|89
1606476900000|2020-11-27 11:35:00|391.5|390.3|390.8|389.5|391.5|390.3|390.8|389.5|46
1606477200000|2020-11-27 11:40:00|391|389.8|391.3|389.8|391.3|390|391|389.5|22
1606477500000|2020-11-27 11:45:00|391.5|390|391.8|390.5|392|390.8|391.3|390|312
1606477800000|2020-11-27 11:50:00|392|390.3|391.8|390.3|392|390.5|391.5|390.3|70
1606478100000|2020-11-27 11:55:00|392|390.5|392.3|391|392.5|391.3|392|390.5|114
1606478400000|2020-11-27 12:00:00|392.5|391.3|392.5|391.3|392.8|391.5|392.3|391|258
1606478700000|2020-11-27 12:05:00|392.3|391|392.5|391.3|392.5|391.3|392.3|391|188
1606479000000|2020-11-27 12:10:00|392.8|391.5|392.8|391.5|393.3|392|392.5|391.3|59
1606479300000|2020-11-27 12:15:00|393|391.8|392.3|391|393.3|392|392.3|391|104
1606479600000|2020-11-27 12:20:00|392|390.8|391.8|390.5|392.3|391|391|389.8|1027
1606479900000|2020-11-27 12:25:00|391.5|390.3|391.5|390.3|391.8|390.5|391.3|390|569
1606480200000|2020-11-27 12:30:00|391.3|390|391.8|390.3|391.8|390.5|391.3|390|69
1606480500000|2020-11-27 12:35:00|391.5|390.5|391.3|390|391.8|390.5|391.3|390|165
1606480800000|2020-11-27 12:40:00|391.5|390.3|391.5|390.3|391.8|390.5|391.3|390|187
1606481100000|2020-11-27 12:45:00|391.3|390|391.3|390|391.8|390.5|391.3|390|37
1606481400000|2020-11-27 12:50:00|391|389.8|391|389.5|391.3|390|390.8|389.5|185
1606481700000|2020-11-27 12:55:00|390.8|389.8|391.3|390|391.3|390|390.8|389.5|141
1606482000000|2020-11-27 13:00:00|391.5|389.8|391|389.8|391.5|390|391|389.5|57
1606482300000|2020-11-27 13:05:00|391.3|390|391.3|389.8|391.5|390.3|391|389.8|1651
1606482600000|2020-11-27 13:10:00|391|389.5|391|389.8|391.3|390|391|389.5|108
1606482900000|2020-11-27 13:15:00|391.3|390|391.8|390.3|391.8|390.5|391|389.8|177
1606483200000|2020-11-27 13:20:00|391.5|390.5|391|389.8|392|390.8|390.8|389.5|147
1606483500000|2020-11-27 13:25:00|390.8|389.5|390.8|389.5|391|389.5|390.5|389.3|170
1606483800000|2020-11-27 13:30:00|391|389.8|391|389.8|391|389.8|390.8|389.5|81
1606484100000|2020-11-27 13:35:00|390.8|389.5|391.3|389.8|391.5|390.3|390.8|389.5|90
1606484400000|2020-11-27 13:40:00|391|390|391.3|390|391.8|390.5|391|389.8|70
1606484700000|2020-11-27 13:45:00|391|389.8|391.5|390.3|391.5|390.3|390.8|389.5|58
1606485000000|2020-11-27 13:50:00|391.3|390|392|390.5|392|390.8|391.3|390|150
1606485300000|2020-11-27 13:55:00|391.8|390.8|392.3|390.8|392.8|391.5|391.8|390.5|97
1606485600000|2020-11-27 14:00:00|392|391|392.3|391|392.5|391.3|391.8|390.5|126
1606485900000|2020-11-27 14:05:00|392.5|391.3|391|389.8|392.5|391.3|390.8|389.5|340
1606486200000|2020-11-27 14:10:00|391.3|390|390.5|389|391.3|390|390.3|389|135
1606486500000|2020-11-27 14:15:00|390.3|389.3|391.3|389.8|391.3|390|390.3|389.3|325
1606486800000|2020-11-27 14:20:00|391|390|391|389.8|391.3|390|391|389.5|62
1606487100000|2020-11-27 14:25:00|391.3|390|391.5|390.3|392.5|391.3|391.3|389.8|277
1606487400000|2020-11-27 14:30:00|391.3|390|392.8|391.5|392.8|391.5|391.3|390|155
1606487700000|2020-11-27 14:35:00|393|391.3|392|390.8|393.3|392|392|390.8|310
1606488000000|2020-11-27 14:40:00|391.8|390.5|391.3|390|391.8|390.8|391|389.8|248
1606488300000|2020-11-27 14:45:00|391.5|389.8|391|389.8|391.5|390|390.8|389.3|56
1606488600000|2020-11-27 14:50:00|391.3|390|391|389.8|391.3|390|390.8|389.5|262
1606488900000|2020-11-27 14:55:00|390.8|389.5|390.5|389.3|390.8|389.5|390.5|389.3|247
1606489200000|2020-11-27 15:00:00|390.8|389.5|391.3|390|391.3|390|390.5|389.3|557
1606489500000|2020-11-27 15:05:00|391|389.8|391.3|390|391.5|390.3|390.8|389.5|118
1606489800000|2020-11-27 15:10:00|391|389.8|391.8|390.5|392|390.8|391|389.8|439
1606490100000|2020-11-27 15:15:00|392|390.8|391.5|390.3|392|390.8|391.3|390|105
1606490400000|2020-11-27 15:20:00|391.3|390|391.8|390.5|392|390.8|391.3|390|73
1606490700000|2020-11-27 15:25:00|392|390.8|391.8|390.5|392|390.8|391.5|390.3|161
1606491000000|2020-11-27 15:30:00|391.5|390.3|391.8|390.5|392|390.8|391.5|390.3|208
1606491300000|2020-11-27 15:35:00|391.5|390.3|391.5|390.3|392|390.8|391.5|390.3|53
1606491600000|2020-11-27 15:40:00|391.8|390.5|391.8|390.5|392|390.8|391.5|390.3|110
1606491900000|2020-11-27 15:45:00|391.5|390.3|392.5|391.3|392.5|391.3|391.5|390.3|223
1606492200000|2020-11-27 15:50:00|392.3|391|392.5|391.3|392.8|391.5|392.3|391|185
1606492500000|2020-11-27 15:55:00|392.8|391.5|392.8|391.5|393.3|392|392.5|391.3|189
1606492800000|2020-11-27 16:00:00|393|391.8|392.8|391.5|393.3|391.8|392.8|391.3|1579
1606493100000|2020-11-27 16:05:00|392.5|391.3|391.5|390.3|392.8|391.5|391.5|390.3|730
1606493400000|2020-11-27 16:10:00|391.8|390.5|392.5|391.3|392.5|391.3|391.5|390.3|163
1606493700000|2020-11-27 16:15:00|392.8|391.5|392.3|391|392.8|391.5|392.3|391|489
1606494000000|2020-11-27 16:20:00|392.5|391.3|392.5|391.3|392.5|391.3|392|390.8|294
1606494300000|2020-11-27 16:25:00|392.8|391.5|392.3|391|393|391.8|391.8|390.5|1253
1606494600000|2020-11-27 16:30:00|392|390.8|391.5|390.3|392.3|391|391.3|390|453
1606494900000|2020-11-27 16:35:00|391.3|390|391|389.5|391.5|390.3|391|389.5|120
1606495200000|2020-11-27 16:40:00|390.8|389.8|391.3|390|391.3|390|390.8|389.5|76
1606495500000|2020-11-27 16:45:00|391|389.8|391|389.5|391|390|390.8|389.5|100
1606495800000|2020-11-27 16:50:00|390.8|389.8|391|389.8|391|389.8|390.8|389.5|137
1606496100000|2020-11-27 16:55:00|390.8|389.5|391|389.5|391|389.8|390.8|389.5|185
1606496400000|2020-11-27 17:00:00|391.3|389.8|390.5|389.3|391.3|390|390.5|389.3|284
1606496700000|2020-11-27 17:05:00|390.8|389.5|390.5|389.3|390.8|389.5|390.3|389|86
1606497000000|2020-11-27 17:10:00|390.8|389|391|389.8|391|389.8|390.5|389|35
1606497300000|2020-11-27 17:15:00|390.8|389.5|391.5|390|391.5|390.3|390.8|389.5|26
1606497600000|2020-11-27 17:20:00|391.3|390.3|392.3|390.8|392.3|391|391.3|389.8|44
1606497900000|2020-11-27 17:25:00|392|391|392.8|391.3|392.8|391.3|392|390.8|118
1606498200000|2020-11-27 17:30:00|392.5|391.5|393|391.8|393.3|392|392.5|391.3|164
1606498500000|2020-11-27 17:35:00|392.8|391.5|392.3|390.8|393|391.8|392|390.8|37
1606498800000|2020-11-27 17:40:00|392|391|392|390.8|392.3|391|391.8|390.5|231
1606499100000|2020-11-27 17:45:00|392.3|391|391.5|390.3|392.3|391|391.5|390.3|83
1606499400000|2020-11-27 17:50:00|391.8|390.5|391.5|390.3|391.8|390.5|391.5|390|128
1606499700000|2020-11-27 17:55:00|391.3|390|392|390.8|392|390.8|391.3|390|128
1606500000000|2020-11-27 18:00:00|391.8|390.5|391.8|390.5|392|390.8|391.8|390.3|66
1606500300000|2020-11-27 18:05:00|391.5|390.3|391.5|390.3|391.5|390.3|391.3|390|112
1606500600000|2020-11-27 18:10:00|||||||||38
1606500900000|2020-11-27 18:15:00|391.8|390.5|392.5|391|393.5|392.3|391.5|390.3|341
1606501200000|2020-11-27 18:20:00|392.3|391.3|390.8|389.5|392.5|391.3|390.8|389.5|123
1606501500000|2020-11-27 18:25:00|391|389.8|393.3|392|393.3|392|390.8|389.5|268
1606501800000|2020-11-27 18:30:00|393.5|392.3|392.8|391.3|393.5|392.3|392.3|391|219
1606502100000|2020-11-27 18:35:00|393|391.5|392.3|391|393|391.5|392|390.8|55
1606502400000|2020-11-27 18:40:00|392.5|391.3|392.5|391.3|393|391.8|392.3|391.3|19
1606502700000|2020-11-27 18:45:00|392.8||392.8||392.8||392.8||1
1606503000000|2020-11-27 18:50:00|393|391.5|393|391.5|393.3|391.8|392.8|391.3|26
1606503300000|2020-11-27 18:55:00|392.8|391.8|394|391.8|394|392.8|392.8|391.8|22
1606701600000|2020-11-30 02:00:00|390.5|389|390.8|389.3|390.8|389.3|390.3|388.8|47
1606701900000|2020-11-30 02:05:00|391|389.5|390.5|389|391|389.5|390.5|389|0
1606702200000|2020-11-30 02:10:00|390.8|389.3|390.5|389|391|389.5|390.5|389|0
1606702500000|2020-11-30 02:15:00|390.8|389.3|389.5|388.3|390.8|389.3|389.5|388.3|26
1606702800000|2020-11-30 02:20:00|389.8|388|389.5|388|389.8|388|389.5|388|3
1606703100000|2020-11-30 02:25:00|389.8|388.3|389.8|388.3|390|388.5|389.8|388.3|2
1606703400000|2020-11-30 02:30:00|390|388.5|390|388.5|390.3|388.8|389.8|388.3|5
1606703700000|2020-11-30 02:35:00|389.8|388.3|390|388.5|390|388.5|389.3|388|0
1606704000000|2020-11-30 02:40:00|390.3|388.8|390.3|388.8|390.3|389|390|388.5|0
1606704300000|2020-11-30 02:45:00|390|388.5|390.3|388.8|390.3|388.8|389.8|388.5|0
1606704600000|2020-11-30 02:50:00|390|388.5|389.8|388.3|390|388.5|389.8|388.3|0
1606704900000|2020-11-30 02:55:00|389.5|388|390|388.5|390|388.8|389.5|388|8
1606705200000|2020-11-30 03:00:00|389.8|388.3|389.8|388.3|389.8|388.5|389|387.8|18
1606705500000|2020-11-30 03:05:00|390|388.5|389.8|388.3|390|388.5|389.8|388.3|0
1606705800000|2020-11-30 03:10:00|389.5|388.5|390|388.5|390|388.5|389.5|388.3|0
1606706100000|2020-11-30 03:15:00|389.8|388.3|390|388.8|390.3|389|389.8|388.3|0
1606706400000|2020-11-30 03:20:00|389.8|388.5|390|388.5|390|388.5|389.8|388.3|1
1606706700000|2020-11-30 03:25:00|389.8|388.3|389.8|388.3|389.8|388.5|389.8|388.3|0
1606707000000|2020-11-30 03:30:00|390|388.5|390|388.8|390.3|388.8|390|388.5|1
1606707300000|2020-11-30 03:35:00|389.8|388.5|389.8|388.3|390|388.5|389.8|388.3|1
1606707900000|2020-11-30 03:45:00|390|388.5|390|388.5|390|388.5|389.8|388.3|0
1606708200000|2020-11-30 03:50:00|389.8|388.3|390|388.5|390|388.5|389.8|388.3|1
1606708500000|2020-11-30 03:55:00|389.8|388.3|389.8|388.3|389.8|388.3|389.8|388.3|0
1606709100000|2020-11-30 04:05:00|389.5|388|389.3|387.8|389.5|388|389|387.8|4
1606709400000|2020-11-30 04:10:00|389||389||389.3||389||2
1606709700000|2020-11-30 04:15:00|389.3||389||389.3||389||3
1606710300000|2020-11-30 04:25:00|388.8|387.5|389|387.5|389|387.5|388.8|387.5|15
1606710600000|2020-11-30 04:30:00|388.8|387.8|389.3|387.8|389.3|387.8|388.8|387.8|0
1606710900000|2020-11-30 04:35:00|389.5|388|389.5|388|389.5|388|389.3|388|0
1606711200000|2020-11-30 04:40:00|389.3|387.8|389.3|387.8|389.3|387.8|389.3|387.8|0
1606711500000|2020-11-30 04:45:00||388||387.8||388||387.8|0
1606711800000|2020-11-30 04:50:00|389||389.3||389.3||389||0
1606712100000|2020-11-30 04:55:00|389|388|389.3|387.8|389.3|388|389|387.8|6
1606712400000|2020-11-30 05:00:00|389.5|388|389.5|388|389.8|388.3|389.5|388|9
1606712700000|2020-11-30 05:05:00|389.8|388.3|389|387.8|389.8|388.5|389|387.8|7
1606713000000|2020-11-30 05:10:00|388.8|387.5|389|387.5|389.3|387.8|388.8|387.5|2
1606713600000|2020-11-30 05:20:00|388.8|387.8|388.8|387.5|388.8|387.8|388.8|387.5|0
1606713900000|2020-11-30 05:25:00|388.5|387.3|388.8|387.3|388.8|387.3|388.5|387.3|2
1606714200000|2020-11-30 05:30:00|388.5||388.5||388.8||388.5||9
1606714500000|2020-11-30 05:35:00|388.3|387|388.8|387.3|389|387.5|388|386.5|19
1606714800000|2020-11-30 05:40:00|388.5|387|388.5|387|388.8|387|388.3|386.8|6
1606715100000|2020-11-30 05:45:00|388.3|387.3|388.5|387|388.5|387.3|388.3|387|0
1606715400000|2020-11-30 05:50:00|388.3|387.3|388.5|387|388.5|387.3|388.3|386.8|16
1606715700000|2020-11-30 05:55:00|388.3|387.3|388.3|386.8|388.8|387.3|388|386.5|13
1606716000000|2020-11-30 06:00:00|388|386.5|387.3|386|388.3|386.5|387.3|386|82
1606716300000|2020-11-30 06:05:00|387.5|386.3|386|384.8|387.5|386.3|386|384.8|144
1606716600000|2020-11-30 06:10:00|386.3|384.5|386.3|384.8|386.5|385|386|384.5|41
1606716900000|2020-11-30 06:15:00|386|384.5|385|383.5|386|384.8|384.8|383.5|140
1606717200000|2020-11-30 06:20:00|385.3|383.8|384.8|383.5|385.3|383.8|384.5|383|60
1606717500000|2020-11-30 06:25:00|385|383.8|385.3|384|385.3|384|385|383.5|12
1606717800000|2020-11-30 06:30:00|385|383.8|385.5|384.3|385.8|384.3|385|383.8|19
1606718100000|2020-11-30 06:35:00|385.8|384|385.8|384.3|386|384.5|385.5|384|36
1606718400000|2020-11-30 06:40:00|385.5|384.5|385.5|384|385.8|384.5|385.5|384|10
1606718700000|2020-11-30 06:45:00|385.8|384.3|385.8|384.3|385.8|384.3|385.5|384|32
1606719000000|2020-11-30 06:50:00|385.5|384.5|385.8|384.5|386|384.5|385.5|384.5|7
1606719300000|2020-11-30 06:55:00|386|384.8|385.8|384.3|386|384.8|385.5|384|33
1606719600000|2020-11-30 07:00:00|386|384.5|386.5|385|386.5|385.3|386|384.3|86
1606719900000|2020-11-30 07:05:00|386.8|385.3|386.8|385.5|387|385.8|386|384.8|161
1606720200000|2020-11-30 07:10:00|386.5|385.3|386.3|385|387|385.8|385.8|384.5|128
1606720500000|2020-11-30 07:15:00|386.5|385.3|386.8|385.3|387|385.8|386.3|385|26
1606720800000|2020-11-30 07:20:00|386.5|385|385.8|384.5|386.8|385.3|385.8|384.5|24
1606721100000|2020-11-30 07:25:00|385.5|384.3|385.8|384.3|385.8|384.3|385.3|384|54
1606721400000|2020-11-30 07:30:00|386|384.5|386.3|385|386.5|385|385.8|384.3|38
1606721700000|2020-11-30 07:35:00|386.5|385.3|386.8|385.5|386.8|385.5|386|384.8|27
1606722000000|2020-11-30 07:40:00|387|385.3|386|384.5|387|385.8|385.8|384.5|93
1606722300000|2020-11-30 07:45:00|386.3|384.8|386.5|385.3|386.5|385.3|386|384.5|39
1606722600000|2020-11-30 07:50:00|386.3|385|386.5|385|386.5|385.3|386|384.8|42
1606722900000|2020-11-30 07:55:00|386.8|385.3|387|385.8|387.3|386|386.3|385|87
1606723200000|2020-11-30 08:00:00|387.3|385.5|386.3|385|387.3|386|386|384.8|122
1606723500000|2020-11-30 08:05:00|386|384.8|386.3|385|387.3|386|385.8|384.5|233
1606723800000|2020-11-30 08:10:00|386|384.8|386.8|385.3|387|385.8|386|384.8|165
1606724100000|2020-11-30 08:15:00|386.5|385.5|386.5|385.3|387.3|386|386.5|385|50
1606724400000|2020-11-30 08:20:00|386.8|385.5|387|385.8|387.3|386|386.5|385.5|80
1606724700000|2020-11-30 08:25:00|387.3|386|387|385.8|387.5|386.3|386.8|385.5|349
1606725000000|2020-11-30 08:30:00|387.3|386|387.3|386|387.5|386.3|386.5|385.3|314
1606725300000|2020-11-30 08:35:00|387.5|386.3|388|386.8|388|386.8|387.5|386.3|192
1606725600000|2020-11-30 08:40:00|388.3|387|387.5|386|388.3|387|387.3|386|71
1606725900000|2020-11-30 08:45:00|387.3|386.3|387.5|386|388|386.8|387.3|386|135
1606726200000|2020-11-30 08:50:00|387.8|386.3|387.5|386.3|388|386.8|387.3|386|278
1606726500000|2020-11-30 08:55:00|387.3|386|387.8|386.5|388|386.8|386.8|385.5|121
1606726800000|2020-11-30 09:00:00|387.5|386.3|387|385.5|387.5|386.3|386.8|385.5|398
1606727100000|2020-11-30 09:05:00|387.3|385.8|387|385.8|387.5|386.3|386.8|385.5|175
1606727400000|2020-11-30 09:10:00|387.3|385.5|388.3|387|388.3|387|387.3|385.5|39
1606727700000|2020-11-30 09:15:00|388|386.8|388.5|387.3|388.8|387.5|388|386.8|95
1606728000000|2020-11-30 09:20:00|388.8|387.5|388.5|387.3|388.8|387.5|388.5|387.3|40
1606728300000|2020-11-30 09:25:00|388.3|387|388|386.8|388.5|387|387.8|386.5|17
1606728600000|2020-11-30 09:30:00|388.3|387|388|386.8|388.3|387|387.8|386.5|17
1606728900000|2020-11-30 09:35:00|387.8|386.5|387.5|386.3|387.8|386.8|387.3|385.8|20
1606729200000|2020-11-30 09:40:00|387.3|386|387.3|386|387.5|386.3|387|385.8|54
1606729500000|2020-11-30 09:45:00|387.5|385.8|387|385.8|387.5|386.3|386.8|385.5|296
1606729800000|2020-11-30 09:50:00|386.8|385.5|387|385.8|387|385.8|386.8|385.5|75
1606730100000|2020-11-30 09:55:00|387.3|385.5|387|385.5|387.5|386.3|387|385.5|63
1606730400000|2020-11-30 10:00:00|387.3|385.8|387|385.8|387.3|385.8|387|385.5|39
1606730700000|2020-11-30 10:05:00|386.8|385.5|386.8|385.5|387|385.5|386.5|385.3|576
1606731000000|2020-11-30 10:10:00|386.5|385.3|387|385.5|387|385.8|386.5|385.3|32
1606731300000|2020-11-30 10:15:00|386.8|385.8|386.5|385.3|387|385.8|386.5|385.3|140
1606731600000|2020-11-30 10:20:00|386.8|385.5|386.5|385.3|386.8|385.5|386.3|385|110
1606731900000|2020-11-30 10:25:00|386.8|385|386.5|385.3|386.8|385.5|386.5|385|154
1606732200000|2020-11-30 10:30:00|386.8|385.5|386.8|385.5|386.8|385.5|386.5|385.3|121
1606732500000|2020-11-30 10:35:00|386.5|385.3|387.3|385.8|387.3|386|386.5|385.3|70
1606732800000|2020-11-30 10:40:00|387|386|387.3|386|387.5|386.3|387|385.8|144
1606733100000|2020-11-30 10:45:00|387.5|386.3|387|385.8|387.5|386.3|387|385.8|36
1606733400000|2020-11-30 10:50:00|387.3|385.5|387.3|386|387.5|386|387.3|385.5|74
1606733700000|2020-11-30 10:55:00|387.5|386.3|387.8|386.5|387.8|386.5|387.3|386|58
1606734000000|2020-11-30 11:00:00|387.5|386.3|387.5|386.3|387.8|386.5|387.3|386|184
1606734300000|2020-11-30 11:05:00|387.8|386.5|387.5|386.3|387.8|386.5|387.3|386|38
1606734600000|2020-11-30 11:10:00|387.8|386.5|388|386.8|388|386.8|387.8|386.3|75
1606734900000|2020-11-30 11:15:00|387.8|386.5|388|386.8|388.3|387|387.8|386.5|192
1606735200000|2020-11-30 11:20:00|387.8|386.5|388|386.8|388|386.8|387.8|386.5|93
1606735500000|2020-11-30 11:25:00|388.3|387|388.3|387|388.8|387.5|388|386.8|89
1606735800000|2020-11-30 11:30:00|388.5|387.3|387.3|386|388.5|387.3|387.3|386|183
1606736100000|2020-11-30 11:35:00|387.5|385.8|387.5|386.3|387.8|386.3|387.3|385.8|82
1606736400000|2020-11-30 11:40:00|387.8|386.5|388|386.5|388|386.8|387.8|386.5|62
1606736700000|2020-11-30 11:45:00|387.8|386.8|388.5|387|388.5|387.3|387.8|386.5|51
1606737000000|2020-11-30 11:50:00|388.3|387.3|388.3|387|388.5|387.3|388|386.8|195
1606737300000|2020-11-30 11:55:00|388|386.8|388|386.5|388.3|386.8|387.5|386.3|22
1606737600000|2020-11-30 12:00:00|388.3|386.8|388.3|387|388.8|387.3|388|386.5|15
1606737900000|2020-11-30 12:05:00|388.5|387.3|389|387.8|389.3|388|388.3|387|38
1606738200000|2020-11-30 12:10:00|388.8|387.5|388.8|387.5|389|387.8|388.8|387.3|355
1606738500000|2020-11-30 12:15:00|388.5|387.3|389|387.5|389|387.8|388.3|387|21
1606738800000|2020-11-30 12:20:00|388.8|387.8|390|388.8|390|388.8|388.8|387.5|3589
1606739100000|2020-11-30 12:25:00|389.8|388.5|389.8|388.5|390|388.8|389.8|388.3|143
1606739400000|2020-11-30 12:30:00|389.5|388.3|390|388.8|390|388.8|389.5|388.3|26
1606739700000|2020-11-30 12:35:00|390.3|389|390.3|389|390.3|389|390|388.8|89
1606740000000|2020-11-30 12:40:00|390.5|389.3|390.8|389.5|390.8|389.5|390.3|389|2547
1606740300000|2020-11-30 12:45:00|390.5|389.3|389.8|388.5|390.5|389.3|389.8|388.5|523
1606740600000|2020-11-30 12:50:00|390|388.8|390.8|389.5|390.8|389.5|389.8|388.5|41
1606740900000|2020-11-30 12:55:00|390.5|389.3|390.8|389.3|391|389.5|390.5|389.3|72
1606741200000|2020-11-30 13:00:00|390.5|389.5|390.5|389.3|390.8|389.5|390|388.8|395
1606741500000|2020-11-30 13:05:00|390.3|389|390.8|389.5|391|389.5|390.3|389|218
1606741800000|2020-11-30 13:10:00|391|389.8|390.5|389.3|391|389.8|390.3|389|108
1606742100000|2020-11-30 13:15:00|390.3|389|390.5|389.3|390.8|389.5|390.3|389|40
1606742400000|2020-11-30 13:20:00|390.3|389|390|388.8|390.5|389.3|389.8|388.5|62
1606742700000|2020-11-30 13:25:00|389.8|388.5|390.8|389.5|390.8|389.5|389.8|388.5|21
1606743000000|2020-11-30 13:30:00|390.5|389.3|390.8|389.5|390.8|389.5|390.3|389|24
1606743300000|2020-11-30 13:35:00|391|389.8|391|389.8|391.5|390.3|390.8|389.5|116
1606743600000|2020-11-30 13:40:00|391.3|390|392|390.8|392|390.8|391|389.8|313
1606743900000|2020-11-30 13:45:00|392.3|390.5|392|390.8|392.3|391|391.8|390.5|229
1606744200000|2020-11-30 13:50:00|392.3|391|393|391.8|393|391.8|392|390.8|111
1606744500000|2020-11-30 13:55:00|393.3|392|393|391.8|393.8|392.5|392.8|391.5|488
1606744800000|2020-11-30 14:00:00|393.3|392|394|392.5|394.5|393.3|393|391.8|564
1606745100000|2020-11-30 14:05:00|394.3|392.8|393.8|392.5|394.3|393|393.5|392.3|319
1606745400000|2020-11-30 14:10:00|394|392.8|393|391.8|394|392.8|393|391.8|357
1606745700000|2020-11-30 14:15:00|393.3|392|392.5|391.3|393.3|392|392.5|391.3|147
1606746000000|2020-11-30 14:20:00|392.8|391.5|392.3|391|393.3|391.8|392.3|391|133
1606746300000|2020-11-30 14:25:00|392.5|391.3|391.8|390.5|392.5|391.3|391.5|390.3|406
1606746600000|2020-11-30 14:30:00|392|390.3|391.3|390|392|390.5|390.8|389.5|196
1606746900000|2020-11-30 14:35:00|391|389.8|391.5|390.3|391.5|390.3|390.5|389|218
1606747200000|2020-11-30 14:40:00|391.3|390|391.5|390.3|391.5|390.3|391|389.8|134
1606747500000|2020-11-30 14:45:00|391.8|390.5|391.3|390|392|390.8|391|389.8|205
1606747800000|2020-11-30 14:50:00|391.5|390.3|391.5|390.3|391.5|390.3|390.5|389.3|90
1606748100000|2020-11-30 14:55:00|391.3|390|391.3|390|391.5|390.3|390.8|389.5|268
1606748400000|2020-11-30 15:00:00|391|389.8|391.5|390.3|391.5|390.3|390.8|389.5|241
1606748700000|2020-11-30 15:05:00|391.8|390.5|390.8|389.3|392|390.8|390.3|389|244
1606749000000|2020-11-30 15:10:00|390.5|389.5|390.3|389|390.8|389.5|390|388.8|131
1606749300000|2020-11-30 15:15:00|390|388.8|390.8|389.5|391|389.5|390|388.8|331
1606749600000|2020-11-30 15:20:00|391|389.8|391.3|390|391.5|390.3|390.5|389.3|204
1606749900000|2020-11-30 15:25:00|391.5|390.3|390.8|389.5|391.8|390.5|390.3|389|384
1606750200000|2020-11-30 15:30:00|391|389.8|391.3|389.8|391.3|390|390.5|389.3|414
1606750500000|2020-11-30 15:35:00|391.5|390|390.3|389|391.5|390.3|390|388.8|431
1606750800000|2020-11-30 15:40:00|390|388.8|389.8|388.5|390.8|389.5|389.5|388.3|313
1606751100000|2020-11-30 15:45:00|389.5|388.3|390.3|389|390.8|389.5|389.5|388.3|191
1606751400000|2020-11-30 15:50:00|390|388.8|390.5|389.3|390.8|389.5|390|388.8|542
1606751700000|2020-11-30 15:55:00|390.8|389.5|390.5|389.3|391|389.8|390|388.8|255
1606752000000|2020-11-30 16:00:00|390.8|389.5|390.8|389.5|390.8|389.5|389.8|388.5|1633
1606752300000|2020-11-30 16:05:00|390.5|389.3|391.3|390|391.3|390|390.5|389.3|190
1606752600000|2020-11-30 16:10:00|391.5|390.3|392|390.8|392.3|391|391.3|390|512
1606752900000|2020-11-30 16:15:00|391.8|390.5|389.8|388.5|391.8|390.5|389.5|388.3|508
1606753200000|2020-11-30 16:20:00|389.5|388.3|389.5|388|390.5|389.3|389.3|388|1557
1606753500000|2020-11-30 16:25:00|389.3|388.3|387.3|386|389.3|388.3|387.3|385.8|1245
1606753800000|2020-11-30 16:30:00|387.5|386.3|387.3|386|388.5|387.3|387|385.8|481
1606754100000|2020-11-30 16:35:00|387.5|385.8|388.5|387.3|388.5|387.3|387|385.8|171
1606754400000|2020-11-30 16:40:00|388.3|387|388.5|387.3|388.5|387.3|388.3|387|67
1606754700000|2020-11-30 16:45:00|388.3|387|389|387.8|389|387.8|388|386.8|1842
1606755000000|2020-11-30 16:50:00|389.3|387.5|389.5|388.3|390|388.8|389.3|387.5|1448
1606755300000|2020-11-30 16:55:00|389.8|388|389.3|388|390|388.8|389.3|388|404
1606755600000|2020-11-30 17:00:00|389.5|388.3|389.3|388|389.5|388.3|388.3|387|221
1606755900000|2020-11-30 17:05:00|389.5|388.3|388.5|387.3|389.5|388.3|388.3|387|678
1606756200000|2020-11-30 17:10:00|388.3|387|388.3|387|388.5|387.3|388.3|387|69
1606756500000|2020-11-30 17:15:00|388.5|387.3|388|386.8|388.5|387.3|388|386.8|225
1606756800000|2020-11-30 17:20:00|387.8|386.5|388|386.8|388|386.8|387.8|386.3|237
1606757100000|2020-11-30 17:25:00|387.8|386.5|387.5|386.3|388|386.8|387.3|386|267
1606757400000|2020-11-30 17:30:00|387.3|386|387.5|386.3|387.5|386.3|387.3|385.8|1253
1606757700000|2020-11-30 17:35:00|387.3|386|387.5|386.3|387.5|386.3|387.3|386|126
1606758000000|2020-11-30 17:40:00|387.8|386.5|387.5|386.3|387.8|386.5|387.3|386|39
1606758300000|2020-11-30 17:45:00|387.8|386.5|388.5|387|388.5|387.3|387.8|386.3|52
1606758600000|2020-11-30 17:50:00|388.3|387.3|388.3|387|388.5|387.3|388|386.8|23
1606758900000|2020-11-30 17:55:00|388.5|387.3|388.8|387.5|389|387.8|388.3|387|20
1606759200000|2020-11-30 18:00:00|389|387.3|388.5|387.3|389|387.5|388.3|387|1
1606759500000|2020-11-30 18:05:00|388.3|387|388|386.8|388.5|387.3|388|386.8|104
1606759800000|2020-11-30 18:10:00|387.8|386.5|387.5|386.3|387.8|386.5|387.5|386.3|31
1606760100000|2020-11-30 18:15:00|387.8|386.5|387.8|386.3|388|386.8|387.5|386.3|122
1606760400000|2020-11-30 18:20:00|387.5|386.5|387.8|386.5|388|386.8|387.5|386.5|56
1606760700000|2020-11-30 18:25:00|387.5|386.3|387.5|386.3|387.8|386.3|387.5|386.3|100
1606761000000|2020-11-30 18:30:00|387.8|386.5|387.8|386.5|387.8|386.5|387.5|386.3|94
1606761300000|2020-11-30 18:35:00|387.5|386.3|387.3|386|387.5|386.3|387|385.8|164
1606761600000|2020-11-30 18:40:00|387.5|386.3|387.5|386.3|387.5|386.3|387.3|386|24
1606761900000|2020-11-30 18:45:00|387.8|386.5|387.5|386.3|387.8|386.5|387|385.8|52
1606762200000|2020-11-30 18:50:00|387.3|386|387.5|386.3|387.5|386.3|387.3|386|40
1606762500000|2020-11-30 18:55:00|387.3|386|387.3|386|387.8|386.3|387.3|386|11
1606762800000|2020-11-30 19:00:00|387|385.8|387.3|386|387.5|386.3|387|385.8|193
1606763100000|2020-11-30 19:05:00|387|385.8|387|385.8|387.3|386|387|385.8|60
1606763400000|2020-11-30 19:10:00|386.8|385.5|387.3|386|387.3|386|386.8|385.5|226
1606763700000|2020-11-30 19:15:00|387.5|385.8|387.8|386.5|387.8|386.5|387.3|385.8|49
1606764000000|2020-11-30 19:20:00|388|386.8|389.5|388|389.5|388|387.8|386.5|97
1606764300000|2020-11-30 19:25:00|389.8|388.3|391.5|390.3|391.8|390.5|389.5|388.3|310
1606764600000|2020-11-30 19:30:00|391.3|390|391.3|390|392|390.8|391|389.8|171
1606764900000|2020-11-30 19:35:00|391.5|390.3|391.5|390|392|390.8|391.3|389.8|59
1606765200000|2020-11-30 19:40:00|391.3|390.3|391.8|390.5|392.5|391.3|391.3|390|67
1606765500000|2020-11-30 19:45:00|391.5|390.3|391.8|390.5|392|390.8|391.5|390|53
1606765800000|2020-11-30 19:50:00|392|390.8|391.8|390.5|392|390.8|391.8|390.5|10
1606766100000|2020-11-30 19:55:00|392|390.8|392.5|391.3|392.8|391.5|392|390.5|12
1606766400000|2020-11-30 20:00:00|392.8|391|392.3|391|392.8|391.5|392.3|390.8|0
1606766700000|2020-11-30 20:05:00|392|390.8|392|390.5|392.3|391|391.5|390.3|20
1606767000000|2020-11-30 20:10:00|391.8|390.8|392|390.8|392|390.8|391.5|390.3|12
1606767300000|2020-11-30 20:15:00|392.3|390.5|393|391.8|393.3|391.8|392|390.5|57
1606767600000|2020-11-30 20:20:00|392.8|391.5|393|391.8|393.3|392|392.8|391.5|7
1606767900000|2020-11-30 20:25:00|393.3|391.5|392.8|391.3|393.3|391.8|392.5|391.3|1
1606768200000|2020-11-30 20:30:00|392.5|391|391.8|390.5|393|391.5|391.5|390.3|31
1606768500000|2020-11-30 20:35:00|392|390.3|391.8|390.5|392|390.5|390.8|389.5|67
1606768800000|2020-11-30 20:40:00|391.5|390.3|391.3|390|391.8|390.3|391|389.8|2
1606769100000|2020-11-30 20:45:00|391|389.8|389.5|388.3|391.3|390|388.5|387.3|151
1606769400000|2020-11-30 20:50:00|389.3|388|389.8|388.5|390.3|388.8|389|387.8|75
1606769700000|2020-11-30 20:55:00|389.5|388.3|390|388.8|390.3|389|389.5|388|32
1606770000000|2020-11-30 21:00:00|389.8|388.5|390.5|389.3|390.5|389.3|389.8|388.5|49
1606770300000|2020-11-30 21:05:00|390.3|389|390.5|389.3|390.5|389.3|390.3|389|5
1606770600000|2020-11-30 21:10:00|390.3|389|390.3|389|390.5|389.3|390|388.8|1
1606770900000|2020-11-30 21:15:00|390|388.8|389.5|388.3|390|388.8|389.5|388.3|6
1606771200000|2020-11-30 21:20:00|389.8|388|390|388.8|390.3|389|389.5|388|8
1606771500000|2020-11-30 21:25:00|389.8|388.5|389.8|388.5|390|388.8|389.8|388.3|0
1606771800000|2020-11-30 21:30:00|389.5|388.3|390|388.8|390|388.8|389.5|388.3|20
1606772100000|2020-11-30 21:35:00|390.3|389|390|388.8|390.5|389|390|388.8|15
1606772400000|2020-11-30 21:40:00|389.8|388.5|390|388.5|390|388.8|389.8|388.5|0
1606772700000|2020-11-30 21:45:00|390.3|389|389.8|388.5|390.3|389|389.5|388.3|46
1606773000000|2020-11-30 21:50:00|389.5|388.3|389.5|388.3|389.8|388.5|389.5|388|20
1606773300000|2020-11-30 21:55:00|389.8|388|390|388.3|390|388.5|389.5|388|7
1606773600000|2020-11-30 22:00:00|390.8|387.8|390|388|390.8|388|390|387.8|0
1606774500000|2020-11-30 22:15:00|390.3||390.3||390.3||390.3||0
1606775400000|2020-11-30 22:30:00||388.3||388.3||388.3||388.3|0
1606788000000|2020-12-01 02:00:00|388.8|387.5|389.3|388|389.3|388|388.3|386.8|41
1606788300000|2020-12-01 02:05:00|389.5|388.3|389.8|388.3|390|388.8|389.5|388|0
1606788600000|2020-12-01 02:10:00|390|388.5|389.5|388.3|390|388.5|389.5|388.3|0
1606788900000|2020-12-01 02:15:00|389.8|388.5|389.8|388.5|389.8|388.5|389.8|388.3|1
1606789200000|2020-12-01 02:20:00|390|388.3|389.5|388.3|390|388.5|389.5|388.3|0
1606789500000|2020-12-01 02:25:00|389.8|388.5|389.8|388.5|390|388.8|389.8|388.3|1
1606789800000|2020-12-01 02:30:00|390|388.8|390|388.8|390|388.8|389.8|388.5|0
1606790100000|2020-12-01 02:35:00|390.3|389|390|388.8|390.3|389|390|388.5|1
1606790400000|2020-12-01 02:40:00|390.3|389|390|388.8|390.5|389.3|390|388.8|3
1606790700000|2020-12-01 02:45:00|389.8|388.5|389.5|388.3|389.8|388.5|389|387.8|2
1606791000000|2020-12-01 02:50:00|389.8|388|389.3|388|389.8|388.3|389|387.8|2
1606791300000|2020-12-01 02:55:00|389|387.8|389.3|388|389.5|388|389|387.8|0
1606791600000|2020-12-01 03:00:00|389|387.8|389.5|388|389.5|388.3|389|387.8|1
1606791900000|2020-12-01 03:05:00|389.3|388.3|389.3|388|389.5|388.3|389.3|387.8|1
1606792200000|2020-12-01 03:10:00|389.5|387.8|389.5|388|389.5|388|389|387.8|9
1606792500000|2020-12-01 03:15:00|389.8|388.3|389.8|388.5|390|388.8|389.8|388.3|6
1606792800000|2020-12-01 03:20:00|390|388.8|390|388.5|390.3|389|390|388.5|0
1606793100000|2020-12-01 03:25:00|389.8|388.8|390|388.5|390|388.8|389.8|388.3|0
1606793400000|2020-12-01 03:30:00|389.8|388.3|389.8|388.3|390|388.3|389.5|388.3|0
1606793700000|2020-12-01 03:35:00||388.5||388.3||388.5||388.3|0
1606794000000|2020-12-01 03:40:00|389.5||389.5||389.5||389.5||0
1606794300000|2020-12-01 03:45:00|389.8|388.5|389.5|388.3|389.8|388.5|389.5|388.3|13
1606794600000|2020-12-01 03:50:00|389.3|388|389.8|388.3|389.8|388.5|389.3|388|3
1606794900000|2020-12-01 03:55:00|390|388.5|390|388.5|390|388.5|389.8|388.5|0
1606795200000|2020-12-01 04:00:00|389.8|388.8|390|388.5|390|388.8|389.8|388.5|0
1606795500000|2020-12-01 04:05:00||388.8||388.8||388.8||388.8|26
1606795800000|2020-12-01 04:10:00|390.3|388.5|390|388.5|390.3|388.5|390|388.5|0
1606796100000|2020-12-01 04:15:00|390.3|388.8|390|388.8|390.3|388.8|390|388.8|1
1606796400000|2020-12-01 04:20:00|390.3|388.5|390|388.8|390.3|388.8|390|388.5|0
1606796700000|2020-12-01 04:25:00|389.8|388.5|389.8|388.5|389.8|388.8|389.8|388.5|1
1606797000000|2020-12-01 04:30:00|390|388.8|390|388.8|390.3|388.8|390|388.5|1
1606797300000|2020-12-01 04:35:00|390.3|388.5|389.8|388.5|390.3|388.5|389.8|388.5|1
1606797600000|2020-12-01 04:40:00|389.5|388.3|389.8|388.3|389.8|388.5|389.5|388.3|1
1606797900000|2020-12-01 04:45:00|390|388.5|389.8|388.5|390|388.8|389.8|388.5|0
1606798200000|2020-12-01 04:50:00|390|388.3|389.8|388.5|390|388.5|389.5|388.3|0
1606798800000|2020-12-01 05:00:00||388.3||388.3||388.5||388.3|0
1606799100000|2020-12-01 05:05:00|389.5|388.5|389.8|388.5|389.8|388.5|389.5|388.3|0
1606799400000|2020-12-01 05:10:00|390|388.8|390.3|388.8|390.3|388.8|390|388.5|1
1606799700000|2020-12-01 05:15:00|390|388.5|390|388.5|390|388.8|390|388.5|0
1606800300000|2020-12-01 05:25:00|389.8|388.3|389.8|388.3|389.8|388.3|389.8|388.3|3
1606800600000|2020-12-01 05:30:00|390|388.5|390.8|389.5|390.8|389.5|390|388.5|11
1606800900000|2020-12-01 05:35:00|390.5|389.3|390.5|389.3|391|389.8|390.5|389.3|5
1606801200000|2020-12-01 05:40:00|390.3|389|390.5|389.3|390.5|389.3|390.3|389|6
1606801500000|2020-12-01 05:45:00|390.3|389|390.3|389|390.5|389.3|390|388.8|0
1606801800000|2020-12-01 05:50:00|390|388.8|390|388.8|390.3|389|390|388.8|1
1606802100000|2020-12-01 05:55:00|390.3|388.5|390|388.5|390.3|388.8|389.8|388.5|0
1606802400000|2020-12-01 06:00:00|389.8|388.3|390.3|389|390.3|389|389.8|388.3|7
1606802700000|2020-12-01 06:05:00|390|388.8|389.3|388|390|388.8|389.3|388|2
1606803000000|2020-12-01 06:10:00|389.5|388.3|389.5|388|389.5|388.3|389.3|388|0
1606803300000|2020-12-01 06:15:00|389.8|388.3|389.5|388|389.8|388.5|389.5|388|1
1606803600000|2020-12-01 06:20:00|389.3|388.3|389|387.8|389.5|388.3|389|387.8|19
1606803900000|2020-12-01 06:25:00|389.3|388|389.3|388|389.3|388|388.8|387.5|11
1606804200000|2020-12-01 06:30:00|389|387.8|389.3|388|389.3|388|389|387.8|0
1606804500000|2020-12-01 06:35:00||387.8||388||388||387.8|0
1606804800000|2020-12-01 06:40:00|389.5|387.8|389.3|388|389.5|388|389.3|387.8|3
1606805100000|2020-12-01 06:45:00|389.5|388.3|389.3|388|389.5|388.3|389.3|388|6
1606805400000|2020-12-01 06:50:00|389.5|387.8|389.3|388|389.5|388.3|389|387.8|13
1606805700000|2020-12-01 06:55:00|389.5|388.3|389.5|388.3|390|388.5|389.5|388.3|22
1606806000000|2020-12-01 07:00:00|389.8|388.5|390|388.8|390.5|389.3|389.5|388.5|23
1606806300000|2020-12-01 07:05:00|389.8|388.5|389.3|388|390|388.8|389.3|388|14
1606806600000|2020-12-01 07:10:00|389.5|388.3|389.3|388|390|388.8|389.3|388|28
1606806900000|2020-12-01 07:15:00|389.5|388.3|389.5|388.3|389.5|388.3|389.3|388|103
1606807200000|2020-12-01 07:20:00|389.3|388|389.3|388|389.5|388.3|389.3|388|45
1606807500000|2020-12-01 07:25:00|389.5|388.3|389.5|388.3|389.5|388.3|389.3|388|20
1606807800000|2020-12-01 07:30:00|389.8|388.5|389.5|388.3|390|388.5|389.5|388.3|83
1606808100000|2020-12-01 07:35:00|389.3|388|389.5|388|389.5|388.3|389.3|388|13
1606808400000|2020-12-01 07:40:00|389.8|388.3|389.3|388|390|388.5|389.3|387.8|20
1606808700000|2020-12-01 07:45:00|389|387.8|389.3|388|389.5|388|389|387.8|8
1606809000000|2020-12-01 07:50:00|389.5|388.3|389.3|388|389.8|388.5|389.3|388|31
1606809300000|2020-12-01 07:55:00|389|387.8|389.5|388|390|388.5|388.8|387.5|1898
1606809600000|2020-12-01 08:00:00|389.3|388.3|390.3|389|390.3|389|389|387.5|142
1606809900000|2020-12-01 08:05:00|390|388.8|390.8|389.5|391|389.8|390|388.8|594
1606810200000|2020-12-01 08:10:00|391|389.8|390.3|389|391.3|390|390.3|389|92
1606810500000|2020-12-01 08:15:00|390|388.8|391.3|390|391.5|390|390|388.8|303
1606810800000|2020-12-01 08:20:00|391.5|390.3|392|390.8|392.5|391|391.3|389.8|589
1606811100000|2020-12-01 08:25:00|392.3|391|391.8|390.5|392.5|391.3|391.5|390.3|320
1606811400000|2020-12-01 08:30:00|392|390.8|392.8|391.5|393.5|392.3|392|390.8|697
1606811700000|2020-12-01 08:35:00|393|391.8|394.3|393|394.5|393.3|392.8|391.5|317
1606812000000|2020-12-01 08:40:00|394.5|393.3|394.8|393.5|395.3|394|394.3|392.8|150
1606812300000|2020-12-01 08:45:00|395|393.8|395|393.8|395.3|394|394.8|393.5|219
1606812600000|2020-12-01 08:50:00|395.3|394|395|393.8|395.3|394|394.8|393.5|90
1606812900000|2020-12-01 08:55:00|395.3|394|396|394.8|396|394.8|395|393.5|46
1606813200000|2020-12-01 09:00:00|395.8|394.5|396|394.8|396.3|395|395.3|394|2087
1606813500000|2020-12-01 09:05:00|395.8|394.5|395.8|394.5|396.3|395|395|393.8|831
1606813800000|2020-12-01 09:10:00|396|394.8|396|394.8|396.5|395.3|395.5|394.3|234
1606814100000|2020-12-01 09:15:00|395.8|394.5|395.8|394.5|396.3|394.8|395.3|394|171
1606814400000|2020-12-01 09:20:00|396|394.8|396.5|395|396.5|395.3|395.8|394.5|336
1606814700000|2020-12-01 09:25:00|396.3|395.3|396.5|395.3|396.5|395.3|396|394.8|190
1606815000000|2020-12-01 09:30:00|396.3|395|395.3|394|396.3|395|395.3|394|38
1606815300000|2020-12-01 09:35:00|395.5|393.8|394|392.8|395.5|394|393.8|392.5|174
1606815600000|2020-12-01 09:40:00|393.8|392.5|393.3|392|394|392.5|393.3|392|729
1606815900000|2020-12-01 09:45:00|393|391.8|392.3|391|393.8|392.5|392.3|391|155
1606816200000|2020-12-01 09:50:00|392.5|391.3|393|391.5|393|391.8|392|390.8|413
1606816500000|2020-12-01 09:55:00|392.8|391.8|392.3|391|393|391.8|392|390.8|1052
1606816800000|2020-12-01 10:00:00|392|390.8|392.3|391|392.5|391.3|391.5|390.3|62
1606817100000|2020-12-01 10:05:00|392|390.8|393|391.8|393.3|392|392|390.5|92
1606817400000|2020-12-01 10:10:00|392.8|391.5|393.3|392|393.8|392.5|392.8|391.5|306
1606817700000|2020-12-01 10:15:00|393|391.8|393.8|392.5|393.8|392.5|393|391.8|83
1606818000000|2020-12-01 10:20:00|394|392.8|394|392.8|394|392.8|393.3|392|184
1606818300000|2020-12-01 10:25:00|394.3|392.5|393|391.8|394.3|392.8|393|391.8|356
1606818600000|2020-12-01 10:30:00|393.3|392|392.3|391|393.3|392|392|390.8|98
1606818900000|2020-12-01 10:35:00|392.5|390.8|392.3|391|393|391.8|392.3|390.8|104
1606819200000|2020-12-01 10:40:00|392.5|391.3|393|391.8|393.3|392|392.3|391|112
1606819500000|2020-12-01 10:45:00|393.3|392|393.3|391.8|393.3|392|393|391.8|113
1606819800000|2020-12-01 10:50:00|393|392|393.3|392|393.5|392.3|393|391.8|137
1606820100000|2020-12-01 10:55:00|393.5|392.3|393.8|392.3|393.8|392.3|393|391.8|77
1606820400000|2020-12-01 11:00:00|393.5|392.5|393.3|392|394|392.8|392.5|391.3|2523
1606820700000|2020-12-01 11:05:00|393.5|392.3|393.5|392|393.8|392.5|393.3|392|705
1606821000000|2020-12-01 11:10:00|393.8|392.3|393.5|392.3|393.8|392.5|393.3|392|289
1606821300000|2020-12-01 11:15:00|393.3|392|394|392.8|394|392.8|393.3|392|86
1606821600000|2020-12-01 11:20:00|393.8|392.5|394|392.8|394|392.8|393.8|392.5|82
1606821900000|2020-12-01 11:25:00|394.3|393|394.8|393.5|394.8|393.5|394.3|393|164
1606822200000|2020-12-01 11:30:00|395|393.8|394.5|393.3|395|393.8|394.3|393|329
1606822500000|2020-12-01 11:35:00|394.8|393.5|394.5|393.3|394.8|393.5|394.5|393.3|90
1606822800000|2020-12-01 11:40:00|394.8|393.5|395|393.8|395|393.8|394.5|393.3|28
1606823100000|2020-12-01 11:45:00|394.8|393.5|393.8|392.5|394.8|393.5|393.8|392.5|46
1606823400000|2020-12-01 11:50:00|394|392.8|394.3|392.8|394.3|393|393.8|392.5|13
1606823700000|2020-12-01 11:55:00|394|393|393.8|392.5|394.5|393|393.5|392.3|38
1606824000000|2020-12-01 12:00:00|393.5|392.3|393.3|392|393.5|392.3|393.3|392|214
1606824300000|2020-12-01 12:05:00|393.5|392.3|393|391.8|393.5|392.3|393|391.8|14
1606824600000|2020-12-01 12:10:00|393.3|392|393.3|392|393.8|392.3|393|391.8|161
1606824900000|2020-12-01 12:15:00|393|391.8|392.8|391.5|393.5|392.3|392.8|391.5|17
1606825200000|2020-12-01 12:20:00|392.5|391.3|393|391.8|393|391.8|392.5|391.3|40
1606825500000|2020-12-01 12:25:00|393.3|392|393.5|392.3|393.5|392.3|393.3|391.8|40
1606825800000|2020-12-01 12:30:00|393.3|392|392.8|391.5|393.5|392.3|392.8|391.5|26
1606826100000|2020-12-01 12:35:00|393|391.8|393|391.8|393.3|391.8|392.5|391.3|102
1606826400000|2020-12-01 12:40:00|392.8|391.5|393|391.8|393|391.8|392.8|391.5|57
1606826700000|2020-12-01 12:45:00|392.8|391.5|393|391.8|393.5|392|392.8|391.5|44
1606827000000|2020-12-01 12:50:00|392.8|391.5|392.3|391|392.8|391.5|392.3|391|64
1606827300000|2020-12-01 12:55:00|392.5|391.3|392.8|391.5|393|391.5|392.5|391|22
1606827600000|2020-12-01 13:00:00|393|391.8|392.3|391|393|391.8|392.3|391|121
1606827900000|2020-12-01 13:05:00|392|390.8|392|390.8|392.3|391|392|390.8|62
1606828200000|2020-12-01 13:10:00|391.8|390.5|392.5|391.3|392.8|391.5|391.5|390.3|119
1606828500000|2020-12-01 13:15:00|392.8|391.5|393|391.8|393.3|391.8|392.5|391.3|46
1606828800000|2020-12-01 13:20:00|393.3|392|393|391.8|393.3|392|393|391.8|26
1606829100000|2020-12-01 13:25:00|392.8|391.5|393|391.5|393|391.8|392.5|391.3|129
1606829400000|2020-12-01 13:30:00|392.8|391.8|391.3|390|392.8|391.8|391.3|390|394
1606829700000|2020-12-01 13:35:00|391.5|390.3|391.5|390.3|391.8|390.5|391.3|390|137
1606830000000|2020-12-01 13:40:00|391.3|390|391.5|390.3|391.8|390.5|391.3|390|90
1606830300000|2020-12-01 13:45:00|391.3|390|391.5|390.3|391.8|390.5|391.3|390|98
1606830600000|2020-12-01 13:50:00|391.8|390.5|392.5|391|392.5|391.3|391.5|390.5|57
1606830900000|2020-12-01 13:55:00|392.3|391.3|392.3|391|392.5|391.3|392|390.8|73
1606831200000|2020-12-01 14:00:00|392|390.8|391.8|390.5|393|391.5|391.3|390|3016
1606831500000|2020-12-01 14:05:00|392|390.3|391.3|390|392|390.8|390.8|389.5|1301
1606831800000|2020-12-01 14:10:00|391|389.8|392.3|391|392.3|391|391|389.8|2033
1606832100000|2020-12-01 14:15:00|392.5|391.3|391.8|390.5|392.5|391.3|391.5|390.3|137
1606832400000|2020-12-01 14:20:00|392|390.8|391.5|390.3|392|390.8|391.5|390.3|96
1606832700000|2020-12-01 14:25:00|391.8|390.5|391.3|390|391.8|390.5|391|389.8|222
1606833000000|2020-12-01 14:30:00|391.5|390.3|390.8|389.5|392|390.5|390.5|389.3|203
1606833300000|2020-12-01 14:35:00|390.5|389.3|391.3|390|391.5|390.3|390.5|389.3|1841
1606833600000|2020-12-01 14:40:00|391|389.8|390.8|389.5|391.3|390|390.5|389.3|136
1606833900000|2020-12-01 14:45:00|390.5|389.3|391|389.8|391.3|390|390.3|388.8|378
1606834200000|2020-12-01 14:50:00|390.8|389.5|391.3|390|391.3|390|390.8|389.5|128
1606834500000|2020-12-01 14:55:00|391|389.8|391|389.5|391.3|390|390.5|389.3|151
1606834800000|2020-12-01 15:00:00|390.8|389.3|389.3|388|391|389.3|389.3|388|270
1606835100000|2020-12-01 15:05:00|389.5|388.3|389.8|388.5|390.3|389|389.3|388|157
1606835400000|2020-12-01 15:10:00|389.5|388.3|389.3|388|389.8|388.5|389.3|388|362
1606835700000|2020-12-01 15:15:00|389|387.8|388.5|387.3|389.3|388|388.5|387.3|405
1606836000000|2020-12-01 15:20:00|388.3|387|388.5|387.3|388.8|387.5|388.3|387|146
1606836300000|2020-12-01 15:25:00|388.3|387|389|387.5|389.3|388|388.3|387|441
1606836600000|2020-12-01 15:30:00|388.8|387.8|385.5|384|388.8|387.8|385|383.8|771
1606836900000|2020-12-01 15:35:00|385.3|384.3|386|384.8|386|384.8|383.8|382.5|954
1606837200000|2020-12-01 15:40:00|386.3|384.5|386.5|385.3|387|385.8|384.8|383.5|778
1606837500000|2020-12-01 15:45:00|386.3|385|386|384.8|386.3|385.3|385.5|384.3|138
1606837800000|2020-12-01 15:50:00|385.8|384.5|386.3|384.8|386.3|384.8|385|383.8|406
1606838100000|2020-12-01 15:55:00|386|385|385.5|384.3|386|385|385.3|384|254
1606838400000|2020-12-01 16:00:00|385.3|384|385.8|384.5|385.8|384.5|384.8|383.5|259
1606838700000|2020-12-01 16:05:00|386|384.8|386|384.8|387|385.8|386|384.8|251
1606839000000|2020-12-01 16:10:00|385.8|384.5|386.3|385|386.5|385.3|385.5|384.3|138
1606839300000|2020-12-01 16:15:00|386.5|384.8|386.3|385|387|385.8|386.3|384.8|160
1606839600000|2020-12-01 16:20:00|386|384.8|387|385.8|387.5|386.3|386|384.8|388
1606839900000|2020-12-01 16:25:00|387.3|386|387|385.8|387.8|386.5|386.5|385|958
1606840200000|2020-12-01 16:30:00|387.3|386|387.3|386|388|386.8|387|385.8|464
1606840500000|2020-12-01 16:35:00|387.5|386.3|387.3|386|387.8|386.5|387|385.5|636
1606840800000|2020-12-01 16:40:00|387.5|386.3|388|386.8|388.3|387|387.3|386|529
1606841100000|2020-12-01 16:45:00|388.3|387|386.8|385.5|388.3|387|386.8|385.5|225
1606841400000|2020-12-01 16:50:00|386.5|385.3|387|385.8|387|385.8|386.5|385.3|194
1606841700000|2020-12-01 16:55:00|386.8|385.5|386.8|385.5|387|385.8|386.5|385.3|493
1606842000000|2020-12-01 17:00:00|386.5|385.3|387.3|385.8|387.8|386.5|386.5|385.3|55
1606842300000|2020-12-01 17:05:00|387|386|387.8|386.5|388.3|387|387|385.8|179
1606842600000|2020-12-01 17:10:00|387.5|386.3|387.5|386.3|388.3|386.8|387.5|386.3|99
1606842900000|2020-12-01 17:15:00|387.8|386.5|387.5|386.3|388|386.8|387.3|386|30
1606843200000|2020-12-01 17:20:00|387.8|386.5|387|385.8|387.8|386.5|387|385.8|235
1606843500000|2020-12-01 17:25:00|387.3|386|386.8|385.5|387.3|386|386.8|385.3|293
1606843800000|2020-12-01 17:30:00|386.5|385.3|386.5|385.3|386.8|385.5|386.3|385|46
1606844100000|2020-12-01 17:35:00|386.8|385|386.5|385.3|387|385.8|386.3|385|83
1606844400000|2020-12-01 17:40:00|386.8|385.5|386.5|385.3|386.8|385.5|386.5|385|12
1606844700000|2020-12-01 17:45:00|386.8|385.5|387|385.8|387|385.8|386.5|385.3|37
1606845000000|2020-12-01 17:50:00|386.8|385.5|386.5|385.3|386.8|385.8|386|384.8|189
1606845300000|2020-12-01 17:55:00|386.3|385|386|384.8|386.3|385|385.8|384.5|255
1606845600000|2020-12-01 18:00:00|386.3|384.5|385.8|384.5|386.3|384.8|385.5|384.3|425
1606845900000|2020-12-01 18:05:00|386|384.8|385.8|384.5|386.3|385|385.8|384.5|15
1606846200000|2020-12-01 18:10:00|385.5|384.3|385|383.5|385.5|384.3|384.8|383.5|98
1606846500000|2020-12-01 18:15:00|384.8|383.8|384.3|383|384.8|383.8|384.3|383|192
1606846800000|2020-12-01 18:20:00|384.5|383.3|383.8|382.5|384.8|383.5|383.8|382.5|70
1606847100000|2020-12-01 18:25:00|383.5|382.3|384.5|383.3|384.8|383.5|383.5|382.3|185
1606847400000|2020-12-01 18:30:00|384.8|383.5|384.5|383|384.8|383.5|384|382.5|163
1606847700000|2020-12-01 18:35:00|384.3|383.3|384.5|383.3|384.5|383.3|384|382.8|28
1606848000000|2020-12-01 18:40:00|384.3|383|384.5|383|384.8|383.5|384.3|382.8|9
1606848300000|2020-12-01 18:45:00|384.3|382.8|384|382.8|384.3|383|383.5|382|101
1606848600000|2020-12-01 18:50:00|383.8|382.5|383.8|382.5|384|382.5|383.5|382.3|17
1606848900000|2020-12-01 18:55:00|384|382.8|384|382.8|384.3|382.8|383.5|382.3|17
1606849200000|2020-12-01 19:00:00|384.3|383|384.8|383.5|385|383.8|384|383|47
1606849500000|2020-12-01 19:05:00|384.5|383.3|384.8|383.5|385|383.8|384.5|383|69
1606849800000|2020-12-01 19:10:00|384.5|383.3|384.3|383|384.8|383.3|384.3|383|26
1606850100000|2020-12-01 19:15:00|384.5|383.3|384.5|383|384.8|383.5|384.3|383|67
1606850400000|2020-12-01 19:20:00|384.3|383.3|384.5|383.3|385|383.8|384.3|383|18
1606850700000|2020-12-01 19:25:00|384.8|383.5|385|383.8|385.5|384.3|384.5|383.3|204
1606851000000|2020-12-01 19:30:00|385.3|384|384.8|383.5|385.3|384|384.5|383.3|50
1606851300000|2020-12-01 19:35:00|385|383.8|385|383.8|385|383.8|384.8|383.5|11
1606851600000|2020-12-01 19:40:00|385.3|384|385.3|384|385.5|384.3|385.3|384|48
1606851900000|2020-12-01 19:45:00|385|383.8|385.3|384|385.5|384.3|385|383.8|1
1606852200000|2020-12-01 19:50:00|385|383.8|385.3|384|385.5|384.3|385|383.8|44
1606852500000|2020-12-01 19:55:00|385.5|384.3|385.3|384|385.8|384.5|385.3|384|87
1606852800000|2020-12-01 20:00:00|385|383.8|385.3|383.8|385.3|384|385|383.8|9
1606853100000|2020-12-01 20:05:00|385|384|384.8|383.5|385|384|384.8|383.5|10
1606853400000|2020-12-01 20:10:00|385|383.8|385.3|383.8|385.3|383.8|384.8|383.5|7
1606853700000|2020-12-01 20:15:00|385|383.5|384.8|383.5|385|383.5|384.8|383.5|2
1606854000000|2020-12-01 20:20:00|385|383.8|385.3|383.8|385.3|384|384.8|383.5|61
1606854300000|2020-12-01 20:25:00|385||385||385.3||385||0
1606854600000|2020-12-01 20:30:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|13
1606854900000|2020-12-01 20:35:00||383.3||383.5||383.5||383.3|5
1606855200000|2020-12-01 20:40:00|384.5|383.3|384.8|383.5|384.8|383.5|384.5|383.3|13
1606855500000|2020-12-01 20:45:00|385|383.3|384.8|383.5|385|383.5|384.8|383.3|1
1606855800000|2020-12-01 20:50:00|385|383.8|385|383.8|385|383.8|385|383.8|23
1606856100000|2020-12-01 20:55:00|384.8|383.5|384.8|383.5|385|383.8|384.8|383.5|66
1606856400000|2020-12-01 21:00:00|385||384.8||385||384.8||14
1606856700000|2020-12-01 21:05:00|384.5|383.3|384.5|383.3|384.8|383.5|384.5|383.3|34
1606857000000|2020-12-01 21:10:00|384.8|383.5|384.8|383.3|384.8|383.5|384.5|383.3|9
1606857300000|2020-12-01 21:15:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|4
1606857600000|2020-12-01 21:20:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|11
1606857900000|2020-12-01 21:25:00|384.5|383.5|384.8|383.3|384.8|383.5|384.5|383.3|47
1606858200000|2020-12-01 21:30:00|383.8|382.8|383.5|382.3|383.8|382.8|382.8|381.5|49
1606858500000|2020-12-01 21:35:00|383.8|382.5|383.8|382.3|383.8|382.5|383.3|382|5
1606858800000|2020-12-01 21:40:00|384|382.5|384.3|382.8|384.3|382.8|384|382.5|1
1606859100000|2020-12-01 21:45:00|384|382.5|383|381.8|384|382.8|383|381.8|49
1606859400000|2020-12-01 21:50:00|383.3|382|383.8|382.3|383.8|382.3|383.3|382|10
1606859700000|2020-12-01 21:55:00|383.5|382|383.5|381.8|383.5|382|383|381.5|22
1606860000000|2020-12-01 22:00:00|384|382.5|384|381.8|384|382.5|383.8|381.5|0
1606860300000|2020-12-01 22:05:00|383.8||383.8||383.8||383.8||0
1606861800000|2020-12-01 22:30:00|384|382.8|384.3|382|384.3|383|384|382|13
1606862100000|2020-12-01 22:35:00||381.8||381.8||381.8||381.8|0
1606862400000|2020-12-01 22:40:00||382||381.8||382||381.8|0
1606862700000|2020-12-01 22:45:00|384||384||384||384||0
1606874400000|2020-12-02 02:00:00|382.3|381|381.8|380.3|382.3|381|381.5|380.3|7
1606874700000|2020-12-02 02:05:00|381.5|380.5|381.8|380.5|382|380.8|381.5|380.3|0
1606875000000|2020-12-02 02:10:00|381.5|380.3|381.8|380.3|381.8|380.5|381.5|380.3|0
1606875300000|2020-12-02 02:15:00|382|380.5|381.5|380.3|382|380.5|381.5|380.3|1
1606875600000|2020-12-02 02:20:00|381.3|380|381.3|380|381.3|380|381|379.8|22
1606875900000|2020-12-02 02:25:00|381.5|380.3|381.5|380.3|381.5|380.3|381.5|380|15
1606876200000|2020-12-02 02:30:00|381.3|380|381.5|380|381.5|380|381|379.8|4
1606876500000|2020-12-02 02:35:00|381.3|380.3|381.8|380.5|381.8|380.5|381.3|380.3|0
1606876800000|2020-12-02 02:40:00|382|380.8|382|380.8|382|380.8|381.8|380.5|1
1606877100000|2020-12-02 02:45:00|381.8|380.5|382|380.5|382|380.8|381.8|380.5|0
1606877400000|2020-12-02 02:50:00|382.3|380.8|382.3|380.8|382.5|381|382|380.8|40
1606877700000|2020-12-02 02:55:00|382|380.5|381.8|380.3|382.3|380.8|381.5|380.3|7
1606878000000|2020-12-02 03:00:00|381.5|380.5|381.5|380.3|381.8|380.5|381.5|380.3|0
1606878300000|2020-12-02 03:05:00|381.8|380.5|382|380.5|382|380.8|381.8|380.5|0
1606878600000|2020-12-02 03:10:00|382.3|380.8|382|380.8|382.3|380.8|382|380.8|1
1606878900000|2020-12-02 03:15:00|382.3|381|382.3|381|382.3|381|382.3|380.8|0
1606879200000|2020-12-02 03:20:00|382.5|381.3|382.8|381.5|382.8|381.5|382.3|381|3
1606879500000|2020-12-02 03:25:00|382.5|381.3|382.5|381.3|383|381.5|382.5|381.3|11
1606879800000|2020-12-02 03:30:00|382.8||382.5||382.8||382.5||0
1606880100000|2020-12-02 03:35:00|382.3|381|382.3|381|382.5|381.3|382|380.8|23
1606880400000|2020-12-02 03:40:00||380.8||381||381||380.8|0
1606880700000|2020-12-02 03:45:00||380.8||381||381||380.8|0
1606881000000|2020-12-02 03:50:00||380.8||381||381||380.8|4
1606881300000|2020-12-02 03:55:00|382|380.8|382.3|381|382.3|381|382|380.8|1
1606881600000|2020-12-02 04:00:00||380.8||381||381||380.8|1
1606882500000|2020-12-02 04:15:00|382|380.8|382.3|381|382.3|381|382|380.8|8
1606882800000|2020-12-02 04:20:00|382.5|381.3|382.5|381.3|382.5|381.3|382.5|381.3|0
1606883100000|2020-12-02 04:25:00|382.3|381|382.3|381|382.5|381|382.3|381|0
1606883400000|2020-12-02 04:30:00|382.5||382.5||382.5||382.3||1
1606883700000|2020-12-02 04:35:00|382.3|381.3|382.5|381.3|382.5|381.3|382.3|381|103
1606885200000|2020-12-02 05:00:00||381||381.3||381.3||381|5
1606886100000|2020-12-02 05:15:00|382.8|381.5|382.8|381.5|382.8|381.5|382.8|381.5|17
1606886400000|2020-12-02 05:20:00|382.5|381.3|382.5|381.3|382.8|381.3|382.3|381|74
1606887000000|2020-12-02 05:30:00|382.3|381|382.3|381|382.5|381|382|380.8|14
1606887300000|2020-12-02 05:35:00|382|380.8|382.3|381|382.5|381.3|382|380.8|6
1606887600000|2020-12-02 05:40:00|382.5|381.3|382.5|381.3|382.5|381.3|382.3|381|6
1606887900000|2020-12-02 05:45:00|382.3|381|382.3|381|382.5|381|382|380.8|15
1606888200000|2020-12-02 05:50:00|382.5|381.3|382.8|381.5|383|381.8|382.3|381.3|18
1606888500000|2020-12-02 05:55:00|383|381.8|383|381.5|383|381.8|382.8|381.5|8
1606888800000|2020-12-02 06:00:00|383.3|381.8|383.3|381.8|383.3|381.8|383|381.5|0
1606889100000|2020-12-02 06:05:00|383||383.3||383.3||383||0
1606889400000|2020-12-02 06:10:00|383|382|383|381.8|383.3|382|383|381.8|8
1606889700000|2020-12-02 06:15:00|382.8|381.5|383|381.8|383|381.8|382.8|381.5|4
1606890000000|2020-12-02 06:20:00|382.8|381.5|383|381.8|383|381.8|382.8|381.5|2
1606890300000|2020-12-02 06:25:00|383.3||383.3||383.3||383||2
1606890600000|2020-12-02 06:30:00|383|382|383|381.8|383.3|382|383|381.8|7
1606890900000|2020-12-02 06:35:00|383.3|382|383.3|382|383.3|382|383.3|382|33
1606891200000|2020-12-02 06:40:00|383.5|382.3|383.5|382|383.5|382.3|383.5|382|2
1606891500000|2020-12-02 06:45:00|383.3|382.3|383.3|382|383.3|382.3|383.3|382|3
1606892100000|2020-12-02 06:55:00|383.5|382.3|383.5|382.3|383.5|382.3|383.3|382|27
1606892400000|2020-12-02 07:00:00|383.3|382|383.3|382|383.5|382.3|383|381.8|75
1606892700000|2020-12-02 07:05:00|383.5|382.3|383.8|382.5|383.8|382.5|383.5|382.3|55
1606893000000|2020-12-02 07:10:00|383.5|382.3|384.3|383|384.5|383.3|383.5|382.3|280
1606893300000|2020-12-02 07:15:00|384|382.8|383.8|382.5|384.5|383.3|383.8|382.5|111
1606893600000|2020-12-02 07:20:00|383.5|382.3|383.3|382|383.5|382.3|383|381.8|2025
1606893900000|2020-12-02 07:25:00|383|381.8|383|381.8|383|381.8|382.8|381.5|33
1606894200000|2020-12-02 07:30:00|383.3|382|384.5|383.3|384.5|383.3|383|381.8|47
1606894500000|2020-12-02 07:35:00|384.8|383.5|385|383.8|385|383.8|384.5|383.3|83
1606894800000|2020-12-02 07:40:00|384.8|383.5|384.5|383.3|384.8|383.8|384.5|383.3|185
1606895100000|2020-12-02 07:45:00|384.8|383|384.5|383|384.8|383.3|384.3|383|198
1606895400000|2020-12-02 07:50:00|384.8|383.3|384.5|383.3|385|383.8|384.5|383.3|205
1606895700000|2020-12-02 07:55:00|384.3|383|385.3|384|385.5|384.3|384.3|383|157
1606896000000|2020-12-02 08:00:00|385|383.8|385.5|384.3|385.5|384.3|384.5|383.3|180
1606896300000|2020-12-02 08:05:00|385.3|384|385|383.8|385.5|384.3|384.8|383.5|14
1606896600000|2020-12-02 08:10:00|385.3|384|385.5|384.3|385.8|384.5|385.3|384|176
1606896900000|2020-12-02 08:15:00|385.8|384|384.8|383.5|386|384.5|384.8|383.5|270
1606897200000|2020-12-02 08:20:00|385|383.3|385.5|384.3|386|384.5|384.3|383|172
1606897500000|2020-12-02 08:25:00|385.3|384|385.8|384.5|385.8|384.5|385|383.8|302
1606897800000|2020-12-02 08:30:00|386|384.8|386.5|385.3|386.5|385.3|385.3|384|301
1606898100000|2020-12-02 08:35:00|386.3|385|386.8|385.5|386.8|385.5|386.3|385|170
1606898400000|2020-12-02 08:40:00|387|385.3|386.8|385.5|387|385.5|386|384.8|262
1606898700000|2020-12-02 08:45:00|387|385.3|386.8|385.5|387.3|386|386.8|385.3|57
1606899000000|2020-12-02 08:50:00|386.5|385.3|387|385.8|387.3|386|386.5|385.3|120
1606899300000|2020-12-02 08:55:00|387.3|386|386.5|385.3|387.3|386|386.5|385.3|166
1606899600000|2020-12-02 09:00:00|386.8|385.5|386.3|385|387|385.5|386.3|385|31
1606899900000|2020-12-02 09:05:00|386.5|385.3|385.8|384.5|386.5|385.3|385.8|384.5|67
1606900200000|2020-12-02 09:10:00|386|384.8|386|384.8|386.5|385|385.8|384.5|45
1606900500000|2020-12-02 09:15:00|386.3|385|387.5|386.3|387.8|386.5|386|385|214
1606900800000|2020-12-02 09:20:00|387.8|386.5|387.5|386|388|386.8|387.5|386|270
1606901100000|2020-12-02 09:25:00|387.3|386.3|387.3|386|387.5|386.3|387.3|386|123
1606901400000|2020-12-02 09:30:00|387.5|386.3|387.8|386.5|387.8|386.5|387.3|386|237
1606901700000|2020-12-02 09:35:00|388|386.8|387.8|386.5|388.3|387|387.8|386.5|120
1606902000000|2020-12-02 09:40:00|388|386.8|388|386.8|388.8|387.3|387.8|386.5|212
1606902300000|2020-12-02 09:45:00|388.3|387|387.8|386.5|388.3|387|387.8|386.5|27
1606902600000|2020-12-02 09:50:00|387.5|386.3|387.8|386.5|387.8|386.5|387.5|386.3|126
1606902900000|2020-12-02 09:55:00|388|386.3|387|385.8|388|386.8|387|385.5|20
1606903200000|2020-12-02 10:00:00|386.8|385.5|385.8|384.5|387|385.5|385.8|384.5|257
1606903500000|2020-12-02 10:05:00|385.5|384.3|385.8|384.5|386|384.8|385.5|384.3|124
1606903800000|2020-12-02 10:10:00|385.5|384.3|386.3|384.8|386.3|385|385.3|384|144
1606904100000|2020-12-02 10:15:00|386|385|385.8|384.5|386.3|385|385.5|384.3|67
1606904400000|2020-12-02 10:20:00|386|384.8|386|384.8|386|384.8|385.5|384.3|85
1606904700000|2020-12-02 10:25:00|386.3|384.5|386|384.8|386.5|385.3|385.8|384.5|107
1606905000000|2020-12-02 10:30:00|385.8|384.5|385.8|384.5|386.3|385|385.8|384.5|154
1606905300000|2020-12-02 10:35:00|385.5|384.3|385.8|384.3|385.8|384.5|385.5|384|14
1606905600000|2020-12-02 10:40:00|385.5|384.5|385.8|384.5|386|384.8|385.5|384.3|162
1606905900000|2020-12-02 10:45:00|385.5|384.3|386|384.8|386.3|385|385.5|384.3|100
1606906200000|2020-12-02 10:50:00|386.3|385|386|384.8|386.3|385|386|384.8|26
1606906500000|2020-12-02 10:55:00|386.3|385|386.3|385|386.3|385|386|384.8|22
1606906800000|2020-12-02 11:00:00|386.5|385.3|387|385.8|387|385.8|386.5|385.3|138
1606907100000|2020-12-02 11:05:00|386.8|385.5|386.8|385.5|387|385.8|386.8|385.5|14
1606907400000|2020-12-02 11:10:00|387|385.8|386.8|385.5|387.3|386|386.5|385.3|332
1606907700000|2020-12-02 11:15:00|386.5|385.3|386.5|385.3|386.8|385.5|386.3|385|48
1606908000000|2020-12-02 11:20:00|386.8|385|386.3|385|386.8|385.3|386.3|385|48
1606908300000|2020-12-02 11:25:00|386.5|385.3|385.5|384|386.5|385.3|385.3|384|87
1606908600000|2020-12-02 11:30:00|385.3|384.3|383.8|382.5|385.5|384.3|383.8|382.5|424
1606908900000|2020-12-02 11:35:00|383.5|382.3|383.8|382.5|384|382.8|383.5|382.3|143
1606909200000|2020-12-02 11:40:00|383.5|382.3|384.3|382.8|384.3|383|383.5|382|60
1606909500000|2020-12-02 11:45:00|384.5|383|384.5|383.3|384.5|383.3|384.3|382.8|26
1606909800000|2020-12-02 11:50:00|384.8|383.5|384.5|383|384.8|383.5|383.8|382.5|71
1606910100000|2020-12-02 11:55:00|384.3|383.3|385.5|384.3|385.5|384.3|384.3|383|32
1606910400000|2020-12-02 12:00:00|385.8|384.5|385.5|384.3|385.8|384.5|385|383.8|506
1606910700000|2020-12-02 12:05:00|385.8|384.5|385.5|384|385.8|384.5|385.3|384|97
1606911000000|2020-12-02 12:10:00|385.3|384.3|385.3|384|385.8|384.5|385|383.8|92
1606911300000|2020-12-02 12:15:00|385.5|383.8|385.3|384|385.8|384.3|385.3|383.8|23
1606911600000|2020-12-02 12:20:00|385.5|384.3|385.3|384|385.5|384.3|385|383.8|19
1606911900000|2020-12-02 12:25:00|385.5|383.8|385.5|384|385.5|384.3|385|383.8|39
1606912200000|2020-12-02 12:30:00|385.3|384.3|385.5|384.3|385.8|384.5|385.3|384|34
1606912500000|2020-12-02 12:35:00|385.8|384.5|384.8|383.3|385.8|384.5|384.5|383.3|241
1606912800000|2020-12-02 12:40:00|384.5|383.5|384.8|383.5|385|383.8|384.3|383|43
1606913100000|2020-12-02 12:45:00|385|383.8|385.5|384|385.5|384.3|384.8|383.3|38
1606913400000|2020-12-02 12:50:00|385.8|384.3|386.5|385.3|386.5|385.3|385.5|384.3|39
1606913700000|2020-12-02 12:55:00|386.3|385|386|384.8|386.5|385.3|386|384.8|18
1606914000000|2020-12-02 13:00:00|385.8|384.5|385|383.8|385.8|384.5|385|383.8|95
1606914300000|2020-12-02 13:05:00|384.8|383.5|384.5|383.3|385|383.5|384.3|383|224
1606914600000|2020-12-02 13:10:00|384.8|383.5|384.5|383.3|384.8|383.5|384.5|383|12
1606914900000|2020-12-02 13:15:00|384.3|383|384.3|383|384.5|383.3|383.8|382.5|55
1606915200000|2020-12-02 13:20:00|384.5|383.3|384.8|383.5|384.8|383.5|384.3|383.3|78
1606915500000|2020-12-02 13:25:00|384.5|383.3|385|383.5|385.3|383.8|384.5|383.3|105
1606915800000|2020-12-02 13:30:00|384.8|383.8|385|383.5|385.3|384|384.8|383.5|47
1606916100000|2020-12-02 13:35:00|384.8|383.8|384.8|383.5|385.3|384|384.8|383.5|193
1606916400000|2020-12-02 13:40:00|385|383.8|385.5|384.3|385.5|384.3|385|383.5|142
1606916700000|2020-12-02 13:45:00|385.3|384|386|384.8|386|384.8|385.3|384|78
1606917000000|2020-12-02 13:50:00|385.8|384.5|385|383.8|385.8|384.5|385|383.8|123
1606917300000|2020-12-02 13:55:00|384.8|383.5|385.3|383.8|385.5|384|384.8|383.5|57
1606917600000|2020-12-02 14:00:00|385|384|385.3|384|385.5|384.3|385|383.5|85
1606917900000|2020-12-02 14:05:00|385.5|384.3|385.8|384.5|386.3|385|385.3|384|150
1606918200000|2020-12-02 14:10:00|386|384.8|386.3|385|386.5|385|385.5|384.3|86
1606918500000|2020-12-02 14:15:00|386|384.8|386|384.8|386.3|385|385.5|384.3|19
1606918800000|2020-12-02 14:20:00|386.3|385|386.5|385|386.5|385|386|384.8|47
1606919100000|2020-12-02 14:25:00|386.3|385.3|386.5|385|386.5|385.3|386|384.8|28
1606919400000|2020-12-02 14:30:00|386.8|385.3|386.5|385.3|386.8|385.5|386.3|385|129
1606919700000|2020-12-02 14:35:00|386.8|385.5|387.8|386.5|388|386.8|386.5|385.3|232
1606920000000|2020-12-02 14:40:00|388|386.8|387.8|386.5|389|387.8|387.8|386.5|142
1606920300000|2020-12-02 14:45:00|387.5|386.3|388|386.8|388|386.8|387.3|386|169
1606920600000|2020-12-02 14:50:00|388.3|387|388|386.8|388.8|387.5|388|386.8|162
1606920900000|2020-12-02 14:55:00|388.3|387|388|386.8|388.5|387|387.8|386.5|28
1606921200000|2020-12-02 15:00:00|388.3|387|389.8|388.5|389.8|388.5|388.3|387|52
1606921500000|2020-12-02 15:05:00|389.5|388.3|388.3|386.8|390|388.5|387.8|386.5|172
1606921800000|2020-12-02 15:10:00|388.5|387|387.5|386.3|388.5|387|387.3|386|93
1606922100000|2020-12-02 15:15:00|387.8|386.5|387.8|386.5|388.3|387|387.8|386.5|36
1606922400000|2020-12-02 15:20:00|388|386.8|387.5|386.3|388|386.8|387.5|386.3|117
1606922700000|2020-12-02 15:25:00|387.8|386.5|388.5|387|388.5|387|387.5|386.3|105
1606923000000|2020-12-02 15:30:00|388.3|386.8|387.5|386.3|388.8|387.5|387.3|386|560
1606923300000|2020-12-02 15:35:00|387.8|386.5|388.3|387|389|387.8|387.5|386.3|354
1606923600000|2020-12-02 15:40:00|388|386.8|390.3|389|390.5|389.3|388|386.8|279
1606923900000|2020-12-02 15:45:00|390.5|388.8|389.5|388.3|390.5|389.3|389.3|388|201
1606924200000|2020-12-02 15:50:00|389.8|388.5|389|387.8|390|388.8|389|387.8|142
1606924500000|2020-12-02 15:55:00|389.3|388|388|386.8|390|388.8|388|386.8|407
1606924800000|2020-12-02 16:00:00|388.3|387|389|387.8|389.3|388|388.3|386.8|180
1606925100000|2020-12-02 16:05:00|389.3|388|389.3|388|389.8|388.5|389|387.8|164
1606925400000|2020-12-02 16:10:00|389.5|388.3|390|388.8|390|388.8|388.8|387.5|138
1606925700000|2020-12-02 16:15:00|390.3|389|390.3|389|390.8|389.3|389.8|388.5|124
1606926000000|2020-12-02 16:20:00|390.5|389.3|390.3|389|391.5|390.3|390.3|389|741
1606926300000|2020-12-02 16:25:00|390.5|389.3|391.5|390.3|391.5|390.3|390.3|389|2480
1606926600000|2020-12-02 16:30:00|391.3|390|392.5|391.3|393.3|392|391.3|390|543
1606926900000|2020-12-02 16:35:00|392.8|391.5|392|390.8|392.8|391.5|391.5|390.3|207
1606927200000|2020-12-02 16:40:00|392.3|391|392|390.5|392.3|391|391.5|390.3|417
1606927500000|2020-12-02 16:45:00|392.3|390.8|393.5|392.3|394.5|393.3|392.3|390.5|589
1606927800000|2020-12-02 16:50:00|393.3|392|393.8|392.5|394|392.8|393|391.8|158
1606928100000|2020-12-02 16:55:00|393.5|392.3|393|391.8|393.5|392.3|393|391.8|215
1606928400000|2020-12-02 17:00:00|393.3|392|394|392.5|394|392.8|393|391.8|134
1606928700000|2020-12-02 17:05:00|393.8|392.8|394.5|393.3|395|393.8|393.8|392.5|331
1606929000000|2020-12-02 17:10:00|394.8|393.5|395.3|394|395.8|394.3|394.5|393|157
1606929300000|2020-12-02 17:15:00|395.5|394.3|395.5|394.3|396|394.8|395.3|393.8|415
1606929600000|2020-12-02 17:20:00|395.3|394|395.5|394.3|395.5|394.3|394.8|393.5|89
1606929900000|2020-12-02 17:25:00|395.8|394|395.3|393.8|395.8|394.5|395.3|393.8|22
1606930200000|2020-12-02 17:30:00|395.5|394|395.3|393.8|395.8|394.5|395|393.8|76
1606930500000|2020-12-02 17:35:00|395|394|395|393.8|395.8|394.5|395|393.8|408
1606930800000|2020-12-02 17:40:00|395.3|393.5|395|393.8|395.3|394|395|393.5|1462
1606931100000|2020-12-02 17:45:00|394.8|393.5|394.3|392.8|395.3|394|394|392.8|324
1606931400000|2020-12-02 17:50:00|394|393|393.8|392.5|394|393|393.8|392.5|71
1606931700000|2020-12-02 17:55:00|394|392.8|393.5|392.3|394|392.8|393.3|392|414
1606932000000|2020-12-02 18:00:00|393.3|392|392.8|391.5|393.8|392.5|392.5|391.3|126
1606932300000|2020-12-02 18:05:00|392.5|391.3|393.3|392|393.5|392.3|392.5|391.3|81
1606932600000|2020-12-02 18:10:00|393.5|392.3|393.8|392.5|393.8|392.5|393.3|392|199
1606932900000|2020-12-02 18:15:00|393.5|392.3|394.8|393.3|394.8|393.5|393.5|392.3|165
1606933200000|2020-12-02 18:20:00|394.5|393.5|394|392.8|394.8|393.5|394|392.8|505
1606933500000|2020-12-02 18:25:00|394.3|393|394.3|393|394.5|393|394|392.8|42
1606933800000|2020-12-02 18:30:00|394|392.8|393.8|392.5|394.3|393|393.8|392.5|36
1606934100000|2020-12-02 18:35:00|394|392.8|393.8|392.5|394|392.8|393.3|392|89
1606934400000|2020-12-02 18:40:00|394|392.8|393.5|392.3|394|392.8|393.3|392|32
1606934700000|2020-12-02 18:45:00|393.8|392.5|393.5|392.3|393.8|392.5|393.3|392|20
1606935000000|2020-12-02 18:50:00|393.3|392|393.8|392.5|394|392.8|393.3|392|35
1606935300000|2020-12-02 18:55:00|393.5|392.3|393.5|392.3|393.8|392.5|393.3|392|70
1606935600000|2020-12-02 19:00:00|393.3|392|392.5|391.3|393.5|392.3|392.5|391.3|113
1606935900000|2020-12-02 19:05:00|392.8|391.5|392.8|391.5|393|391.8|392.5|391.3|114
1606936200000|2020-12-02 19:10:00|392.5|391.3|392.8|391.5|393|391.8|392.5|391.3|109
1606936500000|2020-12-02 19:15:00|393|391.8|392.8|391.5|393.3|392|392.5|391.3|185
1606936800000|2020-12-02 19:20:00|393|391.8|392.5|391.3|393.3|392|392.5|391.3|135
1606937100000|2020-12-02 19:25:00|392.3|391|392|390.8|393|391.5|391.8|390.5|489
1606937400000|2020-12-02 19:30:00|392.3|391|392|390.8|392.5|391.3|392|390.8|138
1606937700000|2020-12-02 19:35:00|392.3|391|392|390.8|392.5|391.3|391.8|390.5|60
1606938000000|2020-12-02 19:40:00|391.8|390.5|392.3|391|392.5|391|391.8|390.5|109
1606938300000|2020-12-02 19:45:00|392|390.8|392.3|391|392.3|391|392|390.8|15
1606938600000|2020-12-02 19:50:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|62
1606938900000|2020-12-02 19:55:00|392.3|391|392.5|391.3|392.5|391.3|392.3|391|26
1606939200000|2020-12-02 20:00:00|392.8|391.5|392.8|391.5|393|391.5|392.8|391.5|40
1606939500000|2020-12-02 20:05:00|393|391.8|392.5|391.3|393|391.8|392.5|391.3|31
1606939800000|2020-12-02 20:10:00|392.8|391.5|392.5|391.3|392.8|391.5|392.3|391|8
1606940100000|2020-12-02 20:15:00|392.8||392.5||392.8||392.5||0
1606940400000|2020-12-02 20:20:00|392.3|391|392.5|391|392.8|391.3|392.3|391|4
1606940700000|2020-12-02 20:25:00|392.8|391.3|392.5|391.3|392.8|391.5|392.5|391.3|62
1606941000000|2020-12-02 20:30:00|392.3|391|392.5|391.3|392.8|391.3|392.3|391|27
1606941300000|2020-12-02 20:35:00|392.8||392.5||392.8||392.5||31
1606941600000|2020-12-02 20:40:00|392.8|391|392.3|391|392.8|391|392.3|391|5
1606941900000|2020-12-02 20:45:00|392.5|391.3|392.3|391|392.5|391.3|392.3|391|24
1606942200000|2020-12-02 20:50:00|392|390.8|391.8|390.5|392|390.8|391.8|390.5|63
1606942500000|2020-12-02 20:55:00|392|390.8|392|390.8|392|390.8|391.8|390.5|9
1606942800000|2020-12-02 21:00:00|392.3|391|392.3|391|392.3|391|392|391|5
1606943100000|2020-12-02 21:05:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|2
1606943400000|2020-12-02 21:10:00|392.3|391|392.5|391.3|392.5|391.3|392.3|391|0
1606943700000|2020-12-02 21:15:00|392.8|391.5|392.8|391.5|392.8|391.5|392.5|391.5|0
1606944000000|2020-12-02 21:20:00|392.5|391.3|392.5|391.3|392.5|391.3|392.5|391.3|0
1606944300000|2020-12-02 21:25:00|392.8|391|392.3|391|392.8|391|392|390.8|26
1606944600000|2020-12-02 21:30:00|392|390.8|392|390.5|392.3|391|391.5|390.3|11
1606944900000|2020-12-02 21:35:00|391.8|390.8|391.3|390|392|390.8|391|389.8|30
1606945200000|2020-12-02 21:40:00|391|389.8|390.8|389.5|391|389.8|390.8|389.5|2
1606945500000|2020-12-02 21:45:00|390.5|389.3|389.8|388.5|390.5|389.3|389.8|388.3|43
1606945800000|2020-12-02 21:50:00|390|388.3|390.5|389.3|390.5|389.3|389.8|388.3|27
1606946100000|2020-12-02 21:55:00|390.8|389|390.5|389.3|391.3|389.8|390.3|389|109
1606946400000|2020-12-02 22:00:00|390.8|388.8|391.3|389.3|391.3|389.3|390.3|388.8|0
1606947300000|2020-12-02 22:15:00|390.3|388.8|391|389|391|389.3|390.3|388.5|18
1606947600000|2020-12-02 22:20:00|390.3|388.8|391|388.8|391|388.8|390.3|388.8|0
1606948200000|2020-12-02 22:30:00||389||388.8||389||388.8|0
1606948500000|2020-12-02 22:35:00||389||388.8||389||388.8|0
1606948800000|2020-12-02 22:40:00||389||389||389||389|0
1606949100000|2020-12-02 22:45:00||389.3||389||389.3||389|0
1606960800000|2020-12-03 02:00:00|391.8|390.3|391.3|390|391.8|390.5|391.3|390|2
1606961100000|2020-12-03 02:05:00|391.5|390.3|391.5|390.3|391.5|390.3|391.3|390|5
1606961400000|2020-12-03 02:10:00|391.3|390|391.5|390|391.5|390.3|391.3|390|158
1606961700000|2020-12-03 02:15:00|391.3|390.3|391.5|390.3|391.5|390.3|391.3|389.8|19
1606962000000|2020-12-03 02:20:00|391.8|390.5|391.8|390.5|391.8|390.5|391.5|390.3|14
1606962600000|2020-12-03 02:30:00|391.5|390.3|391.8|390.3|391.8|390.5|391.5|390.3|3
1606962900000|2020-12-03 02:35:00|391.5|390.5|392|390.5|392|390.8|391.5|390.3|62
1606963200000|2020-12-03 02:40:00|392.3|390.8|392|390.8|392.3|390.8|392|390.8|2
1606963500000|2020-12-03 02:45:00|392.3|391|392.3|391|392.5|391.3|392|391|6
1606963800000|2020-12-03 02:50:00|392.5|391.3|392.5|391.3|392.5|391.3|392.3|391|8
1606964100000|2020-12-03 02:55:00|392.8|391.5|392.8|391.5|392.8|391.5|392.5|391.3|6
1606964400000|2020-12-03 03:00:00|392.5|391.3|393|391.8|393|391.8|392.5|391.3|5
1606964700000|2020-12-03 03:05:00|392.8|391.5|393.5|392.3|393.5|392.3|392.8|391.5|96
1606965000000|2020-12-03 03:10:00|393.3|392|393.3|392|393.5|392|393.3|392|19
1606965300000|2020-12-03 03:15:00|393.5|392.3|393.5|392.3|393.5|392.3|393.3|392.3|1
1606965600000|2020-12-03 03:20:00|393.3|392|393.5|392|394|392.5|393.3|392|2
1606965900000|2020-12-03 03:25:00|393.3|391.8|393|391.8|393.5|392|393|391.8|0
1606966200000|2020-12-03 03:30:00|393.3|391.5|393|391.8|393.3|391.8|393|391.5|0
1606966500000|2020-12-03 03:35:00|392.8|391.5|392.8|391.5|393|391.8|392.8|391.5|2
1606966800000|2020-12-03 03:40:00|393|391.8|392.8|391.5|393|391.8|392.8|391.5|1
1606967400000|2020-12-03 03:50:00|393|391.3|393|391.8|393|391.8|393|391.3|0
1606967700000|2020-12-03 03:55:00|392.8|391.5|392.5|391.3|392.8|391.8|392.5|391|9
1606968000000|2020-12-03 04:00:00|392.3|391|392.3|391|392.3|391|392.3|391|0
1606968300000|2020-12-03 04:05:00|392|390.8|392|390.8|392|390.8|392|390.8|0
1606968600000|2020-12-03 04:10:00|392.3|391|392|390.8|392.3|391|392|390.8|0
1606970100000|2020-12-03 04:35:00|391.8|390.5|391.8|390.5|392|390.5|391.8|390.5|7
1606970400000|2020-12-03 04:40:00|392|390.8|392|390.8|392|390.8|392|390.5|1
1606970700000|2020-12-03 04:45:00|391.8|390.5|391.8|390.5|392|390.8|391.8|390.5|0
1606971000000|2020-12-03 04:50:00|392|390.8|392|390.8|392|390.8|391.8|390.8|0
1606971300000|2020-12-03 04:55:00|391.8|390.5|392|390.8|392|390.8|391.8|390.5|0
1606971600000|2020-12-03 05:00:00|391.8|390.5|391.5|390.3|391.8|390.5|391.5|390.3|0
1606971900000|2020-12-03 05:05:00|391.8|390.5|391.5|390.3|391.8|390.5|391.5|390.3|0
1606972200000|2020-12-03 05:10:00|391.3|390|391.8|390.5|391.8|390.5|391.3|390|0
1606972800000|2020-12-03 05:20:00|391.5|390.3|391.5|390.3|391.5|390.3|391.5|390.3|0
1606973100000|2020-12-03 05:25:00|391.8|390.5|391.3|390|391.8|390.5|391.3|390|2
1606973400000|2020-12-03 05:30:00|391.5|390.3|391.3|390|391.5|390.3|391|389.8|1
1606973700000|2020-12-03 05:35:00|391.5|390.3|391.5|390.3|391.5|390.3|391.5|390.3|0
1606974000000|2020-12-03 05:40:00|391.8|390.5|391.5|390.3|391.8|390.5|391.5|390.3|0
1606974300000|2020-12-03 05:45:00|391.3|390|391.3|390|391.3|390|391.3|390|5
1606974600000|2020-12-03 05:50:00|391|389.8|390.8|389.5|391|389.8|390.5|389.3|14
1606974900000|2020-12-03 05:55:00|390.5|389.3|390.5|389.3|391|389.5|390.5|389.3|1
1606975200000|2020-12-03 06:00:00|390.8|389.5|390.5|389.3|391|389.8|390.3|389|10
1606975500000|2020-12-03 06:05:00|390.8|389.5|391.3|390|391.3|390|390.5|389.5|3
1606975800000|2020-12-03 06:10:00|391.5|390.3|391.5|390.3|391.5|390.3|391.3|390|104
1606976400000|2020-12-03 06:20:00|391.8|390.5|392.3|390.8|392.3|391|391.8|390.5|0
1606976700000|2020-12-03 06:25:00|392|391|391.8|390.5|392.3|391|391.5|390.3|10
1606977000000|2020-12-03 06:30:00|391.5|390.3|391.3|390|391.8|390.5|391|389.8|4
1606977300000|2020-12-03 06:35:00|391|389.8|391|389.8|391|390|391|389.5|0
1606977600000|2020-12-03 06:40:00|390.8|389.5|390.8|389.5|391|389.8|390.8|389.5|0
1606977900000|2020-12-03 06:45:00|391|389.8|390.8|389.5|391|389.8|390.8|389.5|19
1606978200000|2020-12-03 06:50:00|391|389.8|391|389.8|391|389.8|390.8|389.5|5
1606978500000|2020-12-03 06:55:00|391.3|390|391.5|390.3|391.8|390.5|391.3|389.8|14
1606978800000|2020-12-03 07:00:00|391.8|390.5|392|390.8|392.3|391|391.8|390.5|6
1606979100000|2020-12-03 07:05:00|392.3|391|392.3|391|392.3|391|392|390.8|3
1606979400000|2020-12-03 07:10:00|392|390.8|392|390.8|392.3|391|392|390.8|40
1606979700000|2020-12-03 07:15:00|392.3|391|392|390.8|392.3|391|392|390.8|79
1606980000000|2020-12-03 07:20:00|392.3|391|392|390.8|392.3|391|392|390.8|34
1606980300000|2020-12-03 07:25:00|||||||||6
1606980600000|2020-12-03 07:30:00|392.3|391|392.5|391.3|392.8|391.5|392.3|391|39
1606980900000|2020-12-03 07:35:00|392.3|391|392.8|391.5|392.8|391.5|392.3|391|44
1606981200000|2020-12-03 07:40:00|393|391.8|393.5|392.3|393.8|392.5|392.8|391.5|416
1606981500000|2020-12-03 07:45:00|393.8|392.5|393.5|392.3|393.8|392.5|393|391.8|424
1606981800000|2020-12-03 07:50:00|393.3|392|393.8|392.5|394|392.8|393|391.8|132
1606982100000|2020-12-03 07:55:00|394|392.3|394.5|393.3|394.5|393.3|393.5|392.3|150
1606982400000|2020-12-03 08:00:00|394.8|393.5|394.8|393.5|395|393.8|394.5|393.3|242
1606982700000|2020-12-03 08:05:00|394.5|393.3|394.5|393.3|394.5|393.5|393.5|392.3|118
1606983000000|2020-12-03 08:10:00|394.8|393.5|394.3|393|394.8|393.5|393.8|392.5|107
1606983300000|2020-12-03 08:15:00|394.5|393.3|394.5|393.3|394.8|393.5|394.3|393|53
1606983600000|2020-12-03 08:20:00|394.8|393.5|394|392.8|394.8|393.5|393.3|392|136
1606983900000|2020-12-03 08:25:00|393.8|392.5|394|392.8|394|392.8|393.5|392.3|558
1606984200000|2020-12-03 08:30:00|394.3|393|393.3|392|394.5|393.3|393.3|392|578
1606984500000|2020-12-03 08:35:00|393.5|392.3|393.5|392.3|393.8|392.5|393|391.8|169
1606984800000|2020-12-03 08:40:00|393.8|392.5|393.8|392.5|393.8|392.5|393|391.8|539
1606985100000|2020-12-03 08:45:00|393.5|392.3|394.3|393|394.8|393.5|393.5|392.3|423
1606985400000|2020-12-03 08:50:00|394|392.8|394|392.8|394.5|393.3|394|392.8|575
1606985700000|2020-12-03 08:55:00|394.3|393|394.3|393|394.3|393|394.3|393|13
1606986000000|2020-12-03 09:00:00|394|392.8|394.5|393.3|394.5|393.3|393.8|392.5|153
1606986300000|2020-12-03 09:05:00|394.3|393|394|392.8|394.5|393.3|394|392.8|276
1606986600000|2020-12-03 09:10:00|394.3|393|393.8|392.5|394.5|393.3|393.8|392.5|90
1606986900000|2020-12-03 09:15:00|393.5|392.3|393.8|392.5|394.3|393|393.5|392.3|27
1606987200000|2020-12-03 09:20:00|394|392.8|393.3|392|394|392.8|393.3|392|108
1606987500000|2020-12-03 09:25:00|393.5|392.3|393.8|392.5|394|392.8|393.3|392|274
1606987800000|2020-12-03 09:30:00|394|392.3|390.8|389.3|394|392.5|390.3|389|595
1606988100000|2020-12-03 09:35:00|391|389.5|389.5|388.3|391.3|390|389|387.5|880
1606988400000|2020-12-03 09:40:00|389.3|388|389.3|388|389.8|388.5|389.3|388|257
1606988700000|2020-12-03 09:45:00|389.5|388.3|390.3|389|391|389.8|389.3|388|519
1606989000000|2020-12-03 09:50:00|390.5|388.8|389.8|388.5|390.5|388.8|389.3|388|61
1606989300000|2020-12-03 09:55:00|389.5|388.3|391|389.8|391.3|390|389.5|388.3|318
1606989600000|2020-12-03 10:00:00|390.8|389.5|391.8|390.5|392|390.8|390.8|389.5|204
1606989900000|2020-12-03 10:05:00|392|390.8|391.8|390.5|392.5|391.3|391.5|390.3|308
1606990200000|2020-12-03 10:10:00|392|390.8|391.8|390.5|392.5|391.3|391.8|390.5|23
1606990500000|2020-12-03 10:15:00|391.5|390.3|391.8|390.5|392|390.8|391.5|390.3|84
1606990800000|2020-12-03 10:20:00|391.5|390.3|390.5|389|391.8|390.5|390.3|389|478
1606991100000|2020-12-03 10:25:00|390.3|388.8|389.8|388.3|390.3|389|389.5|388|401
1606991400000|2020-12-03 10:30:00|389.5|388.5|390|388.8|390.3|389|389.3|388|67
1606991700000|2020-12-03 10:35:00|390.3|388.5|390.8|389.5|391|389.8|390|388.5|289
1606992000000|2020-12-03 10:40:00|390.5|389.3|389.5|388.3|390.5|389.3|389.5|388.3|153
1606992300000|2020-12-03 10:45:00|389.8|388.5|390|388.8|390.3|388.8|389.5|388.5|37
1606992600000|2020-12-03 10:50:00|390.3|389|390.5|389.3|390.8|389.5|390|388.8|83
1606992900000|2020-12-03 10:55:00|390.3|389|390.3|389|390.5|389.3|390.3|389|59
1606993200000|2020-12-03 11:00:00|390|388.8|390|388.8|390.5|389.3|390|388.8|92
1606993500000|2020-12-03 11:05:00|390.3|389|390|388.8|390.5|389|389.8|388.5|15
1606993800000|2020-12-03 11:10:00|389.8|388.5|390|388.8|390.3|389|389.8|388.5|47
1606994100000|2020-12-03 11:15:00|390.3|389|389.8|388.3|390.3|389|389.5|388.3|25
1606994400000|2020-12-03 11:20:00|390|388.5|390|388.8|390.3|389|389.8|388.5|264
1606994700000|2020-12-03 11:25:00|389.8|388.5|390.3|389|390.8|389.3|389.8|388.5|29
1606995000000|2020-12-03 11:30:00|390.5|389.3|390.8|389.5|390.8|389.5|390.3|389|19
1606995300000|2020-12-03 11:35:00|391|389.3|391.3|389.8|391.3|390|391|389.3|23
1606995600000|2020-12-03 11:40:00|391|390|391.3|389.8|391.5|390|391|389.8|10
1606995900000|2020-12-03 11:45:00|391.5|390|391.3|390|391.5|390|391|389.8|36
1606996200000|2020-12-03 11:50:00|391|389.8|391|389.8|391.3|390|390.8|389.5|120
1606996500000|2020-12-03 11:55:00|391.3|390|391.3|390|391.5|390.3|391|390|26
1606996800000|2020-12-03 12:00:00|391.5|390.3|391.3|389.8|391.8|390.3|391|389.8|67
1606997100000|2020-12-03 12:05:00|391|389.5|390.8|389.5|391.3|389.8|390.8|389.5|16
1606997400000|2020-12-03 12:10:00|390.5|389.3|390.5|389|390.8|389.5|390.3|389|16
1606997700000|2020-12-03 12:15:00|390.3|389.3|390.3|388.8|390.5|389.3|390|388.8|42
1606998000000|2020-12-03 12:20:00|390|388.5|389.8|388.5|390.3|388.8|389.8|388.5|41
1606998300000|2020-12-03 12:25:00|390|388.8|389.8|388.5|390|388.8|389.8|388.5|9
1606998600000|2020-12-03 12:30:00|389.5|388.3|389.8|388.3|390|388.8|389.5|388.3|69
1606998900000|2020-12-03 12:35:00|390|388.5|389.5|388.3|390.3|389|389.5|388.3|240
1606999200000|2020-12-03 12:40:00|389.8|388.5|390|388.5|390.3|388.8|389.5|388.3|28
1606999500000|2020-12-03 12:45:00|389.8|388.8|390.3|389|390.5|389.3|389.8|388.5|64
1606999800000|2020-12-03 12:50:00|390|388.8|390.5|389.3|390.5|389.3|390|388.8|157
1607000100000|2020-12-03 12:55:00|390.8|389.5|390.5|389.3|390.8|389.5|390.3|389|111
1607000400000|2020-12-03 13:00:00|390.8|389.5|390.5|389.3|390.8|389.5|390|388.8|70
1607000700000|2020-12-03 13:05:00|390.8|389|390.3|389|390.8|389.5|390|388.8|58
1607001000000|2020-12-03 13:10:00|390.5|389.3|391|389.8|391.3|390|390.3|389.3|137
1607001300000|2020-12-03 13:15:00|390.8|389.5|391.3|390|391.3|390|390.8|389.5|268
1607001600000|2020-12-03 13:20:00|391.5|390.3|391.3|390|391.5|390.3|391|389.8|178
1607001900000|2020-12-03 13:25:00|391|389.8|390.8|389.5|391.3|390|390.8|389.5|145
1607002200000|2020-12-03 13:30:00|391|389.8|391.3|390|391.5|390.3|390.8|389.5|173
1607002500000|2020-12-03 13:35:00|391.5|390.3|392|390.8|392|390.8|391.3|390.3|226
1607002800000|2020-12-03 13:40:00|392.3|391|392.3|390.8|393|391.8|392|390.8|138
1607003100000|2020-12-03 13:45:00|392.5|391|392.3|390.8|392.5|391|392|390.5|45
1607003400000|2020-12-03 13:50:00|392.5|391|391.8|390.3|392.5|391.3|391.5|390.3|77
1607003700000|2020-12-03 13:55:00|392|390.5|391.8|390.5|392.3|391|391.5|390.3|259
1607004000000|2020-12-03 14:00:00|391.5|390.3|392|390.8|392.5|391.3|391.5|390.3|222
1607004300000|2020-12-03 14:05:00|392.3|391|391.8|390.5|392.5|391.3|391.5|390|353
1607004600000|2020-12-03 14:10:00|392|390.8|392.3|391|392.8|391.5|392|390.8|70
1607004900000|2020-12-03 14:15:00|392|390.8|391.3|390|392|390.8|391.3|390|236
1607005200000|2020-12-03 14:20:00|391.5|390.3|392|390.8|392|390.8|391.3|390|234
1607005500000|2020-12-03 14:25:00|391.8|390.5|391.8|390.5|392|390.8|391.5|390.3|85
1607005800000|2020-12-03 14:30:00|392|390.8|391.8|390.5|392.5|391.3|391.5|390.3|24
1607006100000|2020-12-03 14:35:00|391.5|390.3|391.3|390|391.8|390.5|390.5|389.3|71
1607006400000|2020-12-03 14:40:00|391.5|390.3|391.5|390.3|391.8|390.5|391.3|390|315
1607006700000|2020-12-03 14:45:00|391.8|390.5|392.5|391.3|392.5|391.3|391.3|390|98
1607007000000|2020-12-03 14:50:00|392.3|391|392.5|391.3|392.8|391.5|392.3|391|108
1607007300000|2020-12-03 14:55:00|392.8|391.5|392.5|391.3|393|391.8|392.3|391|139
1607007600000|2020-12-03 15:00:00|392.8|391.5|392.3|390.8|393|391.8|392|390.8|81
1607007900000|2020-12-03 15:05:00|392.5|391|393.5|392.3|393.5|392.3|392.3|391|189
1607008200000|2020-12-03 15:10:00|393.8|392.5|393.5|392.3|394.3|393|393.3|392|391
1607008500000|2020-12-03 15:15:00|393.8|392.5|392.8|391.5|393.8|392.5|392.8|391.5|146
1607008800000|2020-12-03 15:20:00|393|391.8|392.5|391.3|393.5|392|392.5|391.3|723
1607009100000|2020-12-03 15:25:00|392.3|391|392.8|391.5|393|391.8|392.3|391|243
1607009400000|2020-12-03 15:30:00|393|391.8|393.5|392.3|394|392.8|392.8|391.5|2670
1607009700000|2020-12-03 15:35:00|393.8|392.5|394|392.5|394.3|393|393|391.8|150
1607010000000|2020-12-03 15:40:00|393.8|392.8|394|392.8|394.3|393|393.5|392.3|80
1607010300000|2020-12-03 15:45:00|394.3|393|394.5|393.3|394.5|393.3|394|392.8|104
1607010600000|2020-12-03 15:50:00|394.8|393.5|394.8|393.5|395.3|394|394.3|393|141
1607010900000|2020-12-03 15:55:00|394.5|393.3|394.8|393.5|394.8|393.5|393.8|392.5|780
1607011200000|2020-12-03 16:00:00|395|393.8|394.8|393.5|395.5|394.3|394.5|393.3|417
1607011500000|2020-12-03 16:05:00|394.5|393.3|394.8|393.5|395.3|394|394.5|393.3|253
1607011800000|2020-12-03 16:10:00|394.5|393.3|394.3|393|394.5|393.3|393.8|392.5|150
1607012100000|2020-12-03 16:15:00|394.5|392.8|394.8|393.5|394.8|393.5|394.3|392.8|233
1607012400000|2020-12-03 16:20:00|394.5|393.3|395.5|394.3|396|394.8|394.3|393|393
1607012700000|2020-12-03 16:25:00|395.8|394.5|396.8|395.5|397.8|396.5|395.8|394.5|817
1607013000000|2020-12-03 16:30:00|397|395.8|397|395.8|397.5|396.3|396.8|395.5|688
1607013300000|2020-12-03 16:35:00|397.3|396|396.5|395.3|397.8|396.5|396.3|395|437
1607013600000|2020-12-03 16:40:00|396.3|395|396.5|395|396.5|395.3|396|394.5|63
1607013900000|2020-12-03 16:45:00|396.8|395.3|396|394.8|396.8|395.3|395.8|394.5|91
1607014200000|2020-12-03 16:50:00|395.8|394.5|394.3|392.8|396|394.8|394|392.8|501
1607014500000|2020-12-03 16:55:00|394|392.5|395.5|394.3|395.8|394.3|393.8|392.5|263
1607014800000|2020-12-03 17:00:00|395.3|394|396|394.8|396.3|395|395.3|394|21
1607015100000|2020-12-03 17:05:00|396.3|394.5|396|394.8|396.3|395|395.5|394.3|75
1607015400000|2020-12-03 17:10:00|395.8|394.5|396.5|395|396.5|395|395.8|394.5|32
1607015700000|2020-12-03 17:15:00|396.8|395.3|396.3|395|396.8|395.5|396.3|395|136
1607016000000|2020-12-03 17:20:00|396.5|395.3|397.8|396.5|398|396.8|396.5|395.3|146
1607016300000|2020-12-03 17:25:00|397.5|396.3|396.8|395.5|397.8|396.5|396.8|395.5|54
1607016600000|2020-12-03 17:30:00|397|395.8|397.5|396.3|397.8|396.5|397|395.5|494
1607016900000|2020-12-03 17:35:00|397.8|396.5|397.5|396.3|398|396.5|397.5|396.3|437
1607017200000|2020-12-03 17:40:00|397.8|396.5|398.8|397.5|398.8|397.5|397.5|396|59
1607017500000|2020-12-03 17:45:00|398.5|397.3|399.3|398|399.5|398.3|398.5|397.3|246
1607017800000|2020-12-03 17:50:00|399.5|398.3|399.3|398|399.5|398.3|398.8|397.5|638
1607018100000|2020-12-03 17:55:00|399|397.8|399.5|398.3|399.5|398.3|399|397.8|236
1607018400000|2020-12-03 18:00:00|399.3|398|399.3|398|399.8|398.5|398.8|397.5|235
1607018700000|2020-12-03 18:05:00|399|397.8|399.3|398|399.3|398|399|397.8|119
1607019000000|2020-12-03 18:10:00|399.5|398.3|399|397.8|399.8|398.5|399|397.8|367
1607019300000|2020-12-03 18:15:00|398.8|397.5|399|397.8|399|397.8|398.8|397.5|94
1607019600000|2020-12-03 18:20:00|398.8|397.5|399.5|398.3|399.5|398.3|398.8|397.5|66
1607019900000|2020-12-03 18:25:00|399.8|398.5|399.5|398.3|399.8|398.5|399.3|398|57
1607020200000|2020-12-03 18:30:00|399.8|398.5|400|398.8|400|398.8|399.5|398.3|16
1607020500000|2020-12-03 18:35:00|399.8|398.5|399.8|398.5|400|398.8|399.3|398|28
1607020800000|2020-12-03 18:40:00|400|398.8|400|398.8|400.3|399|399.8|398.5|24
1607021100000|2020-12-03 18:45:00|399.8|398.5|399.3|398|400.5|399.3|399|397.8|91
1607021400000|2020-12-03 18:50:00|399.5|398.3|399|397.8|399.5|398.3|398.8|397.5|82
1607021700000|2020-12-03 18:55:00|399.3|398|399.5|398.3|399.8|398.3|399|397.8|18
1607022000000|2020-12-03 19:00:00|399.3|398|398.8|397.5|399.8|398.5|398.8|397.5|69
1607022300000|2020-12-03 19:05:00|399|397.3|398.5|397.3|399|397.8|398.5|397.3|38
1607022600000|2020-12-03 19:10:00|398.8|397.5|398.3|397|398.8|397.5|398.3|397|35
1607022900000|2020-12-03 19:15:00|398.5|397.3|399.3|398|399.5|398.3|398.3|397|262
1607023200000|2020-12-03 19:20:00|399.5|398.3|399.8|398.5|399.8|398.5|399.3|398|200
1607023500000|2020-12-03 19:25:00|399.5|398.3|398.8|397.5|399.5|398.5|398.8|397.5|154
1607023800000|2020-12-03 19:30:00|399|397.8|399|397.8|399.3|398|398.8|397.5|43
1607024100000|2020-12-03 19:35:00|398.8|397.5|398.8|397.5|399|397.8|398.8|397.5|86
1607024400000|2020-12-03 19:40:00|||||||||10
1607024700000|2020-12-03 19:45:00|399|397.8|399|397.8|399|397.8|399|397.8|17
1607025000000|2020-12-03 19:50:00|399.3|397.5|399.3|398|399.3|398|399.3|397.5|37
1607025300000|2020-12-03 19:55:00|399.5|397.8|399.5|398.3|399.5|398.3|399.5|397.8|73
1607025600000|2020-12-03 20:00:00|399.3|398|398.8|397.5|399.3|398.3|398.8|397.5|168
1607025900000|2020-12-03 20:05:00|399|397.8|399|397.8|399.3|398|398.8|397.8|5
1607026200000|2020-12-03 20:10:00|399.3|398|399|397.8|399.3|398|399|397.8|16
1607026500000|2020-12-03 20:15:00|398.8|397.5|399|397.5|399|397.8|398.8|397.5|26
1607026800000|2020-12-03 20:20:00|398.8|397.8|398.5|397.3|399|397.8|398.5|397.3|21
1607027100000|2020-12-03 20:25:00|398.8||398.5||398.8||398.5||14
1607027400000|2020-12-03 20:30:00|398.8|397.5|398.8|397.3|398.8|397.5|398.5|397.3|0
1607027700000|2020-12-03 20:35:00|398.5|397|397.8|396.5|398.5|397.3|397.8|396.5|50
1607028000000|2020-12-03 20:40:00|397.5|396.3|396.8|395.5|397.5|396.3|395.8|394.5|117
1607028300000|2020-12-03 20:45:00|396.5|395.3|397|395.8|397|395.8|396.5|395.3|298
1607028600000|2020-12-03 20:50:00|396.8|395.5|396.8|395.5|397|395.8|396.8|395.3|8
1607028900000|2020-12-03 20:55:00|397|395.8|397.5|396.3|397.5|396.3|396.8|395.5|21
1607029200000|2020-12-03 21:00:00|397.8|396.5|397.5|396.3|397.8|396.5|397.3|396|13
1607029500000|2020-12-03 21:05:00|397.8||397.8||397.8||397.5||9
1607029800000|2020-12-03 21:10:00|398|396.5|398|396.8|398|396.8|397.8|396.5|4
1607030100000|2020-12-03 21:15:00|397.8|396.5|397.8|396.5|397.8|396.5|397.8|396.5|3
1607030400000|2020-12-03 21:20:00|398|396.8|398|396.8|398|396.8|397.8|396.3|46
1607030700000|2020-12-03 21:25:00|397.8|396.5|398|396.8|398|396.8|397.8|396.5|20
1607031000000|2020-12-03 21:30:00|397.8|396.5|398|396.5|398|396.5|397.8|396.5|8
1607031300000|2020-12-03 21:35:00||396.8||396.8||396.8||396.8|1
1607031600000|2020-12-03 21:40:00|398.3|397|398.3|397|398.5|397.3|398.3|397|24
1607031900000|2020-12-03 21:45:00|398.5|397.3|398.8|397.5|399|397.8|398|396.8|74
1607032200000|2020-12-03 21:50:00|398.5|397.3|398.3|396.8|398.5|397.3|398|396.8|447
1607032500000|2020-12-03 21:55:00|398.5|397|398.5|396.8|398.5|397.3|398|396.5|24
1607032800000|2020-12-03 22:00:00|398.8|396.3|398.5|396.5|398.8|396.5|398|395.5|0
1607033100000|2020-12-03 22:05:00||396.8||396.5||396.8||396.5|5
1607033400000|2020-12-03 22:10:00||396.8||396.5||396.8||396.5|0
1607036100000|2020-12-03 22:55:00|398.8|396.8|398.8|396.5|398.8|396.8|398.8|396.5|0
1607047200000|2020-12-04 02:00:00|403.3|402|403.3|402|403.8|402.5|403.3|402|12
1607047500000|2020-12-04 02:05:00|403.5|402.3|403|401.8|403.5|402.3|402.8|401.5|12
1607047800000|2020-12-04 02:10:00|402.8|401.5|403.3|402|403.3|402|402.8|401.5|12
1607048100000|2020-12-04 02:15:00|403.5||403.5||403.5||403.3||5
1607048400000|2020-12-04 02:20:00|403.3|402.3|404|402.8|404|402.8|403.3|402|8
1607048700000|2020-12-04 02:25:00|404.3|403|403.5|402.3|404.3|403|403.5|402.3|11
1607049000000|2020-12-04 02:30:00|403.8|402|403.3|402|403.8|402.3|403|401.8|7
1607049300000|2020-12-04 02:35:00|403|401.8|403|401.8|403.3|402|402.8|401.5|0
1607049600000|2020-12-04 02:40:00|402.8|401.5|403|401.8|403|401.8|402.8|401.3|1
1607049900000|2020-12-04 02:45:00|403.3|401.5|403.5|402.3|403.5|402.3|403.3|401.5|3
1607050200000|2020-12-04 02:50:00|403.8|402.5|403.8|402.5|403.8|402.5|403.5|402.3|1
1607050500000|2020-12-04 02:55:00|404|402.3|403.8|402.5|404|402.8|403.5|402.3|8
1607050800000|2020-12-04 03:00:00|404|402.8|403.5|402.3|404|402.8|403.5|402.3|6
1607051100000|2020-12-04 03:05:00|403.8|402.5|403.5|402|404|402.5|403.3|402|0
1607051400000|2020-12-04 03:10:00|403.3|402.3|403.3|402|403.5|402.3|403.3|401.8|1
1607051700000|2020-12-04 03:15:00|403.5|402.3|403.5|402.3|403.5|402.3|403.3|402.3|10
1607052000000|2020-12-04 03:20:00|403.8||403.5||403.8||403.5||0
1607052300000|2020-12-04 03:25:00|||||||||220
1607052600000|2020-12-04 03:30:00|403.8|402.5|403.8|402.5|403.8|402.5|403.5|402.3|2
1607052900000|2020-12-04 03:35:00|||||||||2
1607053200000|2020-12-04 03:40:00|404|402.8|403.8|402.5|404|402.8|403.8|402.5|17
1607053500000|2020-12-04 03:45:00|404|402.8|403.5|402.3|404|402.8|403.5|402.3|12
1607053800000|2020-12-04 03:50:00|403.3|402|403.3|402|403.5|402.3|403.3|402|7
1607054100000|2020-12-04 03:55:00|403|401.8|403.5|402.3|403.5|402.3|403|401.8|0
1607054400000|2020-12-04 04:00:00|403.3|402|403.5|402.3|403.5|402.3|403.3|402|1
1607054700000|2020-12-04 04:05:00|403.3|402|403.5|402.3|403.5|402.3|403.3|401.8|24
1607055000000|2020-12-04 04:10:00|||||||||24
1607055300000|2020-12-04 04:15:00|403.8|402.5|403.8|402.5|403.8|402.5|403.8|402.5|0
1607055600000|2020-12-04 04:20:00||402.3||402.5||402.5||402.3|0
1607055900000|2020-12-04 04:25:00|404|402.8|404|402.8|404.3|402.8|404|402.5|1
1607056200000|2020-12-04 04:30:00|404.3||404||404.3||404||0
1607056800000|2020-12-04 04:40:00|403.8|402.5|404|402.8|404|402.8|403.8|402.5|3
1607057100000|2020-12-04 04:45:00|403.8|402.5|404|402.8|404|402.8|403.8|402.5|1
1607058000000|2020-12-04 05:00:00|404.3||404||404.3||404||0
1607058300000|2020-12-04 05:05:00|404.3|403|404|402.8|404.3|403|404|402.8|2
1607058600000|2020-12-04 05:10:00|404.3|403|404.3|402.8|404.3|403|404|402.8|0
1607058900000|2020-12-04 05:15:00|404|403|404.3|403|404.3|403|404|402.8|3
1607059500000|2020-12-04 05:25:00|404.5|403.3|404.3|403|404.5|403.3|404.3|403|3
1607059800000|2020-12-04 05:30:00|404.5|403.3|404|402.8|404.5|403.3|403.5|402.3|20
1607060100000|2020-12-04 05:35:00|403.8|402.5|404|402.8|404|402.8|403.8|402.5|7
1607060400000|2020-12-04 05:40:00|404.3|403|404.3|403|404.5|403.3|404.3|402.8|23
1607060700000|2020-12-04 05:45:00|404|402.8|404.3|403|404.3|403|404|402.8|8
1607061000000|2020-12-04 05:50:00|404.5|402.8|404.5|403.3|404.5|403.3|404.3|402.8|27
1607061300000|2020-12-04 05:55:00||403||403.3||403.3||403|11
1607061600000|2020-12-04 06:00:00|404.3|403|404.5|403|404.5|403.3|403.8|402.5|65
1607061900000|2020-12-04 06:05:00|404.3|403.3|404.3|403|404.5|403.3|404.3|403|4
1607062200000|2020-12-04 06:10:00|404.5|403.3|404.5|403.3|404.5|403.3|404.3|403|4
1607062500000|2020-12-04 06:15:00|404.3|403|403.8|402.5|404.5|403.3|403.8|402.5|16
1607062800000|2020-12-04 06:20:00|404|402.3|404|402.8|404.3|402.8|403.8|402.3|4
1607063100000|2020-12-04 06:25:00|403.8|402.5|403.8|402.3|404|402.8|403.5|402.3|5
1607063400000|2020-12-04 06:30:00|403.5|402.5|404|402.5|404|402.8|403.5|402.3|11
1607063700000|2020-12-04 06:35:00|403.8|402.3|403.8|402.5|404|402.5|403.5|402.3|10
1607064000000|2020-12-04 06:40:00|403.5|402.3|402.8|401.5|403.5|402.5|402.3|401|123
1607064300000|2020-12-04 06:45:00|403|401.8|403.5|402.3|403.5|402.3|402.8|401.5|4
1607064600000|2020-12-04 06:50:00|403.8|402.5|403.5|402.3|404|402.8|403.3|402|361
1607064900000|2020-12-04 06:55:00|403.3|402|403.5|402.3|403.8|402.5|403.3|402|101
1607065200000|2020-12-04 07:00:00|403.8|402.5|404|402.5|404|402.8|403.3|402|25
1607065500000|2020-12-04 07:05:00|403.8|402.8|403.8|402.3|404|402.8|403.8|402.3|11
1607065800000|2020-12-04 07:10:00|403.5|402.5|404|402.5|404|402.5|403.3|402|13
1607066100000|2020-12-04 07:15:00|403.8|402.8|404|402.8|404|402.8|403.8|402.5|4
1607066400000|2020-12-04 07:20:00|403.8|402.5|404.3|403|404.3|403|403.8|402.3|29
1607066700000|2020-12-04 07:25:00||402.8||403||403||402.8|26
1607067000000|2020-12-04 07:30:00|404.5||404.3||404.5||404.3||23
1607067300000|2020-12-04 07:35:00|404.5|402.8|404|402.8|404.5|403|404|402.5|96
1607067600000|2020-12-04 07:40:00|404.3|402.5|405|403.8|405|403.8|404|402.5|151
1607067900000|2020-12-04 07:45:00|404.8|403.5|404.8|403.3|404.8|403.5|404.5|403.3|37
1607068200000|2020-12-04 07:50:00|404.5|403.5|404.5|403.3|404.8|403.5|404.3|403|82
1607068500000|2020-12-04 07:55:00|404.8|403.5|405.5|404|405.5|404.3|404.8|403.5|81
1607068800000|2020-12-04 08:00:00|405.8|404.3|405.5|404|406.3|405|405.3|404|113
1607069100000|2020-12-04 08:05:00|405.8|404.3|405.5|404.3|406.3|404.8|405.3|404|95
1607069400000|2020-12-04 08:10:00|405.8|404.5|406.5|405|406.5|405.3|405.8|404.5|138
1607069700000|2020-12-04 08:15:00|406.3|405.3|406|404.8|406.8|405.5|405.8|404.5|434
1607070000000|2020-12-04 08:20:00|406.3|405|405.5|404.3|406.3|405|405|403.8|334
1607070300000|2020-12-04 08:25:00|405.8|404|406|404.8|406|404.8|405.3|404|219
1607070600000|2020-12-04 08:30:00|406.3|405|407.8|406.5|408|406.5|406|404.8|318
1607070900000|2020-12-04 08:35:00|407.5|406.3|407.8|406.5|408|406.8|407.3|406|154
1607071200000|2020-12-04 08:40:00|407.5|406.3|407.5|406.3|407.8|406.3|407.3|406|39
1607071500000|2020-12-04 08:45:00|407.3|406|406.3|405|407.5|406.3|406.3|405|312
1607071800000|2020-12-04 08:50:00|406.5|405.3|406.3|404.8|406.5|405.3|406|404.5|160
1607072100000|2020-12-04 08:55:00|406.5|405|406.8|405.5|407|405.5|406.3|404.8|92
1607072400000|2020-12-04 09:00:00|406.5|405.3|406|404.8|406.8|405.5|406|404.8|49
1607072700000|2020-12-04 09:05:00|406.3|405|405.8|404.5|406.3|405|405.5|404.3|315
1607073000000|2020-12-04 09:10:00|406|404.8|406|404.5|406.3|405|405.8|404.5|92
1607073300000|2020-12-04 09:15:00|406.3|404.8|405.8|404.5|406.3|405|405|403.8|86
1607073600000|2020-12-04 09:20:00|406|404.8|405.8|404.5|406.3|405|405|403.8|75
1607073900000|2020-12-04 09:25:00|405.5|404.3|405.5|404.3|406|404.8|405.5|404.3|62
1607074200000|2020-12-04 09:30:00|405.8|404|405.3|403.8|406.3|405|405.3|403.8|129
1607074500000|2020-12-04 09:35:00|405|404|405|403.5|405.3|404|404.8|403.5|694
1607074800000|2020-12-04 09:40:00|404.8|403.3|405.5|404.3|405.8|404.5|404.5|403.3|709
1607075100000|2020-12-04 09:45:00|405.8|404.5|405.8|404.3|406|404.8|405.5|404.3|54
1607075400000|2020-12-04 09:50:00|405.5|404.5|405.8|404.5|406|404.8|405.3|404|151
1607075700000|2020-12-04 09:55:00|406|404.8|405.3|404|406|404.8|405.3|404|139
1607076000000|2020-12-04 10:00:00|405|403.8|404.3|402.8|405.3|404|404|402.8|146
1607076300000|2020-12-04 10:05:00|404.5|403|404|402.8|404.5|403.3|403.8|402.5|104
1607076600000|2020-12-04 10:10:00|403.8|402.5|403|401.8|404|402.5|403|401.8|133
1607076900000|2020-12-04 10:15:00|402.8|401.5|402.8|401.5|403|401.8|402.5|401.3|103
1607077200000|2020-12-04 10:20:00|402.5|401.3|401.8|400.5|402.5|401.3|401.8|400.5|200
1607077500000|2020-12-04 10:25:00|402|400.8|401.3|400|402.3|401|401.3|400|209
1607077800000|2020-12-04 10:30:00|401.5|400.3|402.5|401.3|402.8|401.5|401.3|400|289
1607078100000|2020-12-04 10:35:00|402.8|401.5|402.8|401.5|403|401.8|402.5|401.3|106
1607078400000|2020-12-04 10:40:00|403|401.8|403.3|401.8|403.3|402|402.8|401.5|37
1607078700000|2020-12-04 10:45:00|403|401.5|403.5|402|403.5|402.3|402.8|401.5|19
1607079000000|2020-12-04 10:50:00|403.3|402.3|403.8|402.3|403.8|402.5|403|401.8|176
1607079300000|2020-12-04 10:55:00|403.5|402.5|404.3|403|404.3|403|403.5|402.3|46
1607079600000|2020-12-04 11:00:00|404|402.8|404.3|403|404.5|403|404|402.8|101
1607079900000|2020-12-04 11:05:00|404|402.8|404|402.8|404.5|403.3|404|402.5|31
1607080200000|2020-12-04 11:10:00|404.3|403|404|402.8|404.3|403|404|402.8|25
1607080500000|2020-12-04 11:15:00|404.3|403|404.3|403|404.5|403.3|404|402.8|159
1607080800000|2020-12-04 11:20:00|404|402.8|403.8|402.5|404.3|403|403.5|402.3|99
1607081100000|2020-12-04 11:25:00|403.5|402.3|403.5|402.3|403.5|402.3|403.3|402|79
1607081400000|2020-12-04 11:30:00|403.3|402|403.8|402.5|403.8|402.5|403.3|402|211
1607081700000|2020-12-04 11:35:00|404|402.8|404|402.8|404.3|403|403.8|402.5|40
1607082000000|2020-12-04 11:40:00|403.8|402.5|402.5|401.3|404|402.8|402.3|401|3746
1607082300000|2020-12-04 11:45:00|402.8|401|402.5|401.3|402.8|401.5|402.3|401|1591
1607082600000|2020-12-04 11:50:00|402.8|401.5|402.3|401|403|401.5|402|400.8|433
1607082900000|2020-12-04 11:55:00|402.5|400.8|401.8|400.5|402.5|401.3|401.8|400.5|60
1607083200000|2020-12-04 12:00:00|402|400.8|402.8|401.3|402.8|401.5|402|400.8|140
1607083500000|2020-12-04 12:05:00|402.5|401|401.8|400.5|402.8|401.3|401.8|400.3|193
1607083800000|2020-12-04 12:10:00|402|400.3|401.5|400.3|402|400.5|401.5|400.3|193
1607084100000|2020-12-04 12:15:00|401.3|400|401.8|400.5|402|400.8|401|399.8|92
1607084400000|2020-12-04 12:20:00|401.5|400.3|401.8|400.5|402|400.5|401.5|400|80
1607084700000|2020-12-04 12:25:00|401.5|400.3|401.5|400.3|401.8|400.5|401.3|400|12
1607085000000|2020-12-04 12:30:00|401.3|400|400.8|399.5|401.5|400.3|400.5|399.3|52
1607085300000|2020-12-04 12:35:00|401|399.8|401.5|400.3|402|400.5|401|399.8|160
1607085600000|2020-12-04 12:40:00|401.3|400|400.8|399.5|401.5|400.3|400.8|399.3|53
1607085900000|2020-12-04 12:45:00|401|399.8|401|399.8|401.3|400|400.5|399.3|200
1607086200000|2020-12-04 12:50:00|401.3|400|401.3|400|401.3|400|400.8|399.5|68
1607086500000|2020-12-04 12:55:00|401|399.8|402.3|400.8|402.3|400.8|401|399.8|174
1607086800000|2020-12-04 13:00:00|402|401|401.5|400.3|402|401|401.5|400.3|83
1607087100000|2020-12-04 13:05:00|401.8|400.5|401.8|400.5|402|400.5|401.5|400.3|62
1607087400000|2020-12-04 13:10:00|402|400.8|401.5|400.3|402|400.8|401.5|400.3|79
1607087700000|2020-12-04 13:15:00|401.8|400.5|401|399.5|401.8|400.5|400.5|399.3|134
1607088000000|2020-12-04 13:20:00|400.8|399.3|399.5|398.3|401|399.5|399.5|398.3|90
1607088300000|2020-12-04 13:25:00|399.8|398.5|399.8|398.5|400|398.8|399.5|398.3|263
1607088600000|2020-12-04 13:30:00|399.5|398.3|400.8|399.5|401|399.8|399.3|398|136
1607088900000|2020-12-04 13:35:00|400.5|399.3|401.5|400|401.5|400.3|400.5|399|133
1607089200000|2020-12-04 13:40:00|401.3|400.3|401.3|400|401.5|400.3|401|399.8|43
1607089500000|2020-12-04 13:45:00|401|399.8|400.3|399|401.3|400|400|398.8|112
1607089800000|2020-12-04 13:50:00|400.5|399.3|400.5|399.3|400.8|399.5|399.8|398.5|25
1607090100000|2020-12-04 13:55:00|400.3|399|400.8|399.5|401|399.8|399.8|398.5|225
1607090400000|2020-12-04 14:00:00|400.5|399.3|399.8|398.5|401.5|400.3|399.5|398.3|158
1607090700000|2020-12-04 14:05:00|400|398.3|399.3|397.8|400|398.5|399|397.8|95
1607091000000|2020-12-04 14:10:00|399|398|399.5|398.3|399.8|398.5|399|397.8|44
1607091300000|2020-12-04 14:15:00|399.8|398.5|398|396.8|399.8|398.5|398|396.8|72
1607091600000|2020-12-04 14:20:00|397.8|396.5|397.3|396|398|396.8|397.3|395.8|3223
1607091900000|2020-12-04 14:25:00|397.5|396.3|397.8|396.3|398.8|397.3|396.5|395.3|1420
1607092200000|2020-12-04 14:30:00|398|396.5|398.3|397|398.8|397.5|397.3|396|739
1607092500000|2020-12-04 14:35:00|398|396.8|397.8|396.5|398.3|397|397.8|396.5|939
1607092800000|2020-12-04 14:40:00|398|396.8|399|397.8|399|397.8|397.5|396.3|85
1607093100000|2020-12-04 14:45:00|399.3|398|400|398.8|400|398.8|398.8|397.5|550
1607093400000|2020-12-04 14:50:00|400.3|399|399.8|398.3|400.8|399.5|399.5|398.3|316
1607093700000|2020-12-04 14:55:00|399.5|398.5|398.8|397.5|399.8|398.5|398.8|397.5|80
1607094000000|2020-12-04 15:00:00|399|397.8|398|396.8|399.3|397.8|398|396.5|110
1607094300000|2020-12-04 15:05:00|398.3|397|398.5|397.3|398.5|397.3|398|396.8|67
1607094600000|2020-12-04 15:10:00|398.8|397|398.3|396.8|398.8|397.5|398|396.8|106
1607094900000|2020-12-04 15:15:00|398.5|397|398.5|397|399|397.5|398.3|396.8|85
1607095200000|2020-12-04 15:20:00|398.3|397.3|398.8|397.5|398.8|397.5|398.3|397|90
1607095500000|2020-12-04 15:25:00|398.5|397.3|399|397.8|399.3|398|397.8|396.5|164
1607095800000|2020-12-04 15:30:00|399.3|398|399.3|398|399.5|398.3|398.8|397.5|88
1607096100000|2020-12-04 15:35:00|399.5|398.3|399|397.8|399.8|398.5|398.8|397.5|128
1607096400000|2020-12-04 15:40:00|399.3|398|399.3|398|399.5|398.3|399|397.8|74
1607096700000|2020-12-04 15:45:00|399|397.8|398|396.8|399|397.8|397.8|396.5|149
1607097000000|2020-12-04 15:50:00|398.3|397|398.3|397|398.3|397|397.5|396.3|307
1607097300000|2020-12-04 15:55:00|398|396.8|398.5|397.3|398.5|397.3|397.8|396.5|128
1607097600000|2020-12-04 16:00:00|398.3|397|397|395.8|398.5|397.3|396.8|395.5|417
1607097900000|2020-12-04 16:05:00|397.3|395.5|398|396.5|398|396.5|397|395.5|185
1607098200000|2020-12-04 16:10:00|397.8|396.3|397.5|396.3|397.8|396.5|396.8|395.5|101
1607098500000|2020-12-04 16:15:00|397.3|396|397.8|396.5|398.3|397|397.3|396|290
1607098800000|2020-12-04 16:20:00|398|396.8|398.5|397.3|398.5|397.3|397.5|396.3|437
1607099100000|2020-12-04 16:25:00|398.3|397|398.3|397|398.5|397.3|398|396.8|1114
1607099400000|2020-12-04 16:30:00|398|396.8|398.8|397.5|399|397.8|398|396.8|924
1607099700000|2020-12-04 16:35:00|399|397.8|399.3|398|399.3|398|398.5|397.3|48
1607100000000|2020-12-04 16:40:00|399.5|398.3|400|398.8|400.3|398.8|399.5|398.3|179
1607100300000|2020-12-04 16:45:00|399.8|398.5|399|397.8|400|398.8|399|397.8|213
1607100600000|2020-12-04 16:50:00|398.8|397.5|398.8|397.5|399.3|397.8|398.5|397.3|74
1607100900000|2020-12-04 16:55:00|398.5|397.3|397.3|396|398.8|397.5|397.3|396|190
1607101200000|2020-12-04 17:00:00|397.5|396.3|397.3|396|397.5|396.3|396.3|395|5715
1607101500000|2020-12-04 17:05:00|397.5|396.3|397.3|396|397.8|396.5|397|395.8|492
1607101800000|2020-12-04 17:10:00|397|395.8|396.8|395.5|397.3|395.8|396.8|395.5|73
1607102100000|2020-12-04 17:15:00|397|395.8|397.3|396|397.3|396|396.5|395.3|189
1607102400000|2020-12-04 17:20:00|397.5|396.3|397.5|396.3|397.8|396.5|397.3|396|156
1607102700000|2020-12-04 17:25:00|397.8|396.5|397.3|395.8|397.8|396.5|397|395.8|1314
1607103000000|2020-12-04 17:30:00|397|396|397.5|396.3|397.8|396.5|397|395.8|52
1607103300000|2020-12-04 17:35:00|397.8|396.5|397.8|396.5|398|396.5|397.5|396|39
1607103600000|2020-12-04 17:40:00|398|396.8|398.3|397|398.5|397|397.8|396.5|42
1607103900000|2020-12-04 17:45:00|398.5|397.3|399.3|398|399.3|398|398.3|397|42
1607104200000|2020-12-04 17:50:00|399|397.8|399.3|398|399.3|398|399|397.8|26
1607104500000|2020-12-04 17:55:00|399.5|398.3|399.5|398.3|399.8|398.5|399.3|398|51
1607104800000|2020-12-04 18:00:00|399.8|398.5|399.5|398.3|399.8|398.5|399.3|398|366
1607105100000|2020-12-04 18:05:00|399.3|398|399.5|398.3|399.5|398.3|399.3|398|54
1607105400000|2020-12-04 18:10:00|399.3|398|399.8|398.5|400|398.8|399.3|398|18
1607105700000|2020-12-04 18:15:00|400|398.8|400.5|399.3|400.5|399.3|399.8|398.8|303
1607106000000|2020-12-04 18:20:00|400.8|399.5|401.5|400.3|401.5|400.3|400.5|399.3|375
1607106300000|2020-12-04 18:25:00|401.8|400.5|401.5|400.3|401.8|400.5|401.3|400|81
1607106600000|2020-12-04 18:30:00|401.3|400|401.3|400|401.5|400.3|401|399.5|456
1607106900000|2020-12-04 18:35:00|401|399.8|402|400.8|402.3|401|401|399.8|205
1607107200000|2020-12-04 18:40:00|401.8|400.5|402|400.8|402.3|400.8|401.8|400.5|12
1607107500000|2020-12-04 18:45:00|402.3|401|401.5|400.3|402.5|401|401.5|400.3|156
1607107800000|2020-12-04 18:50:00|401.8|400.5|401.3|400|401.8|400.5|401.3|399.8|27
1607108100000|2020-12-04 18:55:00|401|399.8|401|399.8|401.3|400|401|399.5|22
1607108400000|2020-12-04 19:00:00|401.3|399.5|400.5|399|401.3|399.5|400.3|399|34
1607108700000|2020-12-04 19:05:00|400.3|399.3|400.5|399|400.8|399.5|400.3|399|72
1607109000000|2020-12-04 19:10:00|400.3|399.3|400.3|399|400.5|399.3|400.3|399|4
1607109300000|2020-12-04 19:15:00|400.5|399.3|400|398.8|400.5|399.3|399.8|398.5|48
1607109600000|2020-12-04 19:20:00|400.3|399|400.3|399|400.5|399.3|399.8|398.5|46
1607109900000|2020-12-04 19:25:00|400|398.8|400|398.8|400.5|399.3|399.8|398.5|576
1607110200000|2020-12-04 19:30:00|399.8|398.5|398.8|397.5|400|398.5|398.8|397.5|66
1607110500000|2020-12-04 19:35:00|399|397.8|399.3|398|399.5|398.3|398.5|397.3|23
1607110800000|2020-12-04 19:40:00|399.5|397.8|399|397.8|399.5|398|399|397.8|51
1607111100000|2020-12-04 19:45:00|399.3|397.5|399|397.5|399.3|398|398.8|397.5|121
1607111400000|2020-12-04 19:50:00|398.8|397.8|399.3|397.8|399.3|398|398.8|397.8|62
1607111700000|2020-12-04 19:55:00|399|398|399|397.8|399.3|398|399|397.8|6
1607112000000|2020-12-04 20:00:00|398.8|397.5|398.8|397.5|399|397.8|398.8|397.5|5
1607112300000|2020-12-04 20:05:00|398.5|397.3|399|397.5|399|397.8|398.5|397.3|80
1607112600000|2020-12-04 20:10:00|398.8|397.8|398.8|397.5|399|397.8|398.8|397.5|0
1607112900000|2020-12-04 20:15:00|||||||||28
1607113200000|2020-12-04 20:20:00|399||398.8||399||398.8||7
1607113500000|2020-12-04 20:25:00|398.5|397.3|398.5|397.3|398.8|397.5|398.3|397|18
1607113800000|2020-12-04 20:30:00|398.8|397.5|398.8|397.5|398.8|397.5|398.5|397.3|0
1607114400000|2020-12-04 20:40:00|399|397.8|399|397.8|399|397.8|398.8|397.5|0
1607114700000|2020-12-04 20:45:00|398.8|397.5|399|397.8|399.3|398|398.8|397.5|10
1607115000000|2020-12-04 20:50:00|399.3|398|399.3|398|399.3|398|399|397.8|27
1607115300000|2020-12-04 20:55:00|||||||||17
1607115600000|2020-12-04 21:00:00|399|397.8|399.3|398|399.3|398|399|397.8|8
1607116200000|2020-12-04 21:10:00|399|397.8|399|397.8|399.3|397.8|399|397.8|22
1607116500000|2020-12-04 21:15:00|399.3||399||399.3||399||0
1607117100000|2020-12-04 21:25:00|||||||||3
1607117400000|2020-12-04 21:30:00|399.3|398|399.3|398|399.5|398|399.3|398|4
1607117700000|2020-12-04 21:35:00|399.5|398.3|399.5|398.3|399.8|398.5|399.5|398.3|17
1607118000000|2020-12-04 21:40:00|||||||||3
1607118300000|2020-12-04 21:45:00|399.8|398.5|399.3|398|399.8|398.5|399.3|398|24
1607118600000|2020-12-04 21:50:00|399|397.8|399.3|398|399.5|398|399|397.8|4
1607118900000|2020-12-04 21:55:00|399|397.8|399.5|397.5|399.5|398|398.8|397.3|11
1607306400000|2020-12-07 02:00:00|399|397.5|399|397.8|399.3|397.8|399|397.5|0
1607306700000|2020-12-07 02:05:00|399.3||399||399.3||399||39
1607307000000|2020-12-07 02:10:00|399.3||399||399.3||399||0
1607307300000|2020-12-07 02:15:00|398.8|397.5|399|397.5|399|397.8|398.8|397.5|0
1607307600000|2020-12-07 02:20:00|399.3|397.8|399|397.8|399.3|398|399|397.8|7
1607307900000|2020-12-07 02:25:00|398.8|397.5|398.8|397.5|398.8|397.8|398.8|397.5|0
1607308200000|2020-12-07 02:30:00|398.5|397.3|398.3|397|398.8|397.5|398.3|397|7
1607308500000|2020-12-07 02:35:00|398|396.8|398.5|397.3|398.5|397.3|398|396.5|59
1607308800000|2020-12-07 02:40:00|398.8|397|398.8|397.5|398.8|397.5|398.5|397|0
1607309100000|2020-12-07 02:45:00|399|397.8|399.3|398|399.3|398|398.8|397.5|0
1607309400000|2020-12-07 02:50:00|399|397.8|399.3|398|399.5|398.3|399|397.8|3
1607309700000|2020-12-07 02:55:00|399|397.8|399|397.8|399.3|397.8|399|397.8|0
1607310000000|2020-12-07 03:00:00|399.3|397.5|399|397.8|399.3|397.8|398.8|397.5|0
1607310300000|2020-12-07 03:05:00|398.8|397.5|398.8|397.5|399|397.5|398.8|397.5|0
1607310600000|2020-12-07 03:10:00|398.5|397.3|398.3|397|398.8|397.3|398.3|397|2
1607310900000|2020-12-07 03:15:00|398.5|397.3|398.5|397|398.5|397.3|398.3|397|0
1607311200000|2020-12-07 03:20:00|398.3|397.3|398.5|397.3|398.5|397.3|398.3|397|0
1607311500000|2020-12-07 03:25:00|398.3|397|398.5|397.3|398.5|397.3|398.3|397|0
1607311800000|2020-12-07 03:30:00|398.8|397|398.8|397.5|398.8|397.5|398.8|397|0
1607312100000|2020-12-07 03:35:00||397.3||397.5||397.5||397.3|0
1607312400000|2020-12-07 03:40:00|399||398.8||399||398.8||0
1607312700000|2020-12-07 03:45:00|399|397.3|399|397.8|399|397.8|399|397.3|0
1607313000000|2020-12-07 03:50:00||397.5||397.5||397.8||397.5|0
1607313300000|2020-12-07 03:55:00|398.8|397.8|398.8|397.5|399|397.8|398.8|397.5|0
1607313600000|2020-12-07 04:00:00|398.5|397.3|398.8|397.3|398.8|397.3|398.5|397.3|0
1607313900000|2020-12-07 04:05:00||397.5||397.5||397.5||397.3|1
1607314200000|2020-12-07 04:10:00||397.3||397.5||397.5||397.3|0
1607314800000|2020-12-07 04:20:00|398.5|397.3|398.5|397.3|398.5|397.3|398.5|397.3|6
1607315100000|2020-12-07 04:25:00||397||397.3||397.3||397|3
1607315700000|2020-12-07 04:35:00||397||397.3||397.3||397|0
1607316000000|2020-12-07 04:40:00||397||397.3||397.3||397|0
1607316300000|2020-12-07 04:45:00|398.3|397|398.3|397|398.3|397.3|398.3|397|509
1607316600000|2020-12-07 04:50:00|||||||||20
1607317200000|2020-12-07 05:00:00|398.5|397.3|398.3|397|398.5|397.3|398.3|397|29
1607317500000|2020-12-07 05:05:00|||||||||2
1607317800000|2020-12-07 05:10:00|398.5|397.3|398.3|397|398.5|397.3|398.3|397|1
1607318100000|2020-12-07 05:15:00|||||||||3
1607318400000|2020-12-07 05:20:00|398.5|397.3|398.5|397.3|398.5|397.3|398.5|397|104
1607318700000|2020-12-07 05:25:00|398.3|397|398.5|397|398.5|397.3|398.3|397|5
1607319000000|2020-12-07 05:30:00|399|397.3|399.3|397.8|399.3|398|399|397.3|25
1607319300000|2020-12-07 05:35:00|399|398|399|397.5|399.3|398|399|397.5|3
1607319600000|2020-12-07 05:40:00|398.8|397.8|399|397.8|399|397.8|398.8|397.5|15
1607319900000|2020-12-07 05:45:00||397.5||397.8||397.8||397.5|3
1607320200000|2020-12-07 05:50:00|398.8|397.5|399|397.8|399.3|398|398.8|397.5|7
1607320500000|2020-12-07 05:55:00|398.8|397.5|399|397.5|399|397.5|398.8|397.5|1
1607320800000|2020-12-07 06:00:00|398.8|397.8|399.3|397.8|399.3|397.8|398.8|397.5|2
1607321100000|2020-12-07 06:05:00|399|398|399|397.5|399.3|398|398.8|397.5|37
1607321400000|2020-12-07 06:10:00|398.8|397.8|398.8|397.5|399|397.8|398.8|397.5|2
1607321700000|2020-12-07 06:15:00|399||398.8||399||398.8||0
1607322000000|2020-12-07 06:20:00|399|397.8|399|397.8|399|397.8|398.8|397.5|0
1607322300000|2020-12-07 06:25:00|398.8|397.5|398.8|397.5|399|397.8|398.8|397.5|3
1607322600000|2020-12-07 06:30:00|399|397.3|398.8|397.5|399|397.5|398.5|397.3|1
1607322900000|2020-12-07 06:35:00|399|397.8|398.8|397.5|399|397.8|398.8|397.5|0
1607323200000|2020-12-07 06:40:00|399|397.8|399|397.8|399.5|398|399|397.8|3
1607323500000|2020-12-07 06:45:00|398.8|397.5|399.3|397.8|399.3|397.8|398.8|397.5|2
1607323800000|2020-12-07 06:50:00|399|398|399.3|397.8|399.3|398|399|397.8|10
1607324100000|2020-12-07 06:55:00|399|397.5|398.8|397.5|399|397.5|398.5|397.3|30
1607324400000|2020-12-07 07:00:00|398.5|397.3|398.8|397.5|398.8|397.5|398.3|397|19
1607324700000|2020-12-07 07:05:00|398.5|397.3|398.3|397|398.8|397.5|398|396.5|53
1607325000000|2020-12-07 07:10:00|398.5|397.3|398.5|397.3|398.5|397.3|398.3|397|156
1607325300000|2020-12-07 07:15:00|398.3|397|398.8|397.3|398.8|397.5|398.3|397|80
1607325600000|2020-12-07 07:20:00|398.5|397.5|398.5|397.3|398.8|397.5|398.3|397|2
1607325900000|2020-12-07 07:25:00|398.8|397|398.5|397.3|398.8|397.5|398.5|397|27
1607326200000|2020-12-07 07:30:00|398.3|397|398.3|397|398.5|397|398|396.8|13
1607326500000|2020-12-07 07:35:00|398.5|397.3|398|396.8|398.5|397.3|397.8|396.5|18
1607326800000|2020-12-07 07:40:00|398.3|397|398.5|397|398.5|397|398|396.8|67
1607327100000|2020-12-07 07:45:00|398.3|397.3|398.5|397.3|398.5|397.3|398|396.8|70
1607327400000|2020-12-07 07:50:00|398.8|397.5|398.8|397.5|398.8|397.5|398.8|397.3|38
1607327700000|2020-12-07 07:55:00|398.5|397.3|398.5|397.3|398.8|397.5|398.5|397|36
1607328000000|2020-12-07 08:00:00|398.3|397|397|395.8|398.5|397.3|396.8|395.5|103
1607328300000|2020-12-07 08:05:00|396.8|395.5|396.3|395|397|395.8|396.3|395|112
1607328600000|2020-12-07 08:10:00|396|394.8|395.8|394.5|396.3|395|395.3|394|165
1607328900000|2020-12-07 08:15:00|395.5|394.3|396.5|395|396.5|395.3|395.5|394.3|128
1607329200000|2020-12-07 08:20:00|396.3|394.8|395.8|394.5|396.3|395|395.8|394.5|97
1607329500000|2020-12-07 08:25:00|395.5|394.3|395.5|394.3|395.8|394.5|395|393.8|169
1607329800000|2020-12-07 08:30:00|395.3|394|396.3|395|396.5|395.3|395.3|393.8|390
1607330100000|2020-12-07 08:35:00|396|394.8|395.8|394.5|396.3|394.8|395.3|394|102
1607330400000|2020-12-07 08:40:00|395.5|394.3|395|393.8|395.8|394.5|395|393.8|178
1607330700000|2020-12-07 08:45:00|395.3|394|396|394.5|396|394.8|395|393.8|25
1607331000000|2020-12-07 08:50:00|395.8|394.3|395.8|394.5|396|394.5|395.5|394.3|38
1607331300000|2020-12-07 08:55:00|395.5|394.3|395.3|394|395.8|394.3|395|393.8|51
1607331600000|2020-12-07 09:00:00|395.5|394.3|394.8|393.5|395.5|394.3|394.5|393.3|121
1607331900000|2020-12-07 09:05:00|394.5|393.3|394.5|393|394.8|393.5|394.3|393|214
1607332200000|2020-12-07 09:10:00|394.3|393.3|395|393.8|395.3|394|394.3|393.3|62
1607332500000|2020-12-07 09:15:00|395.3|394|395.8|394.5|396|394.8|395|393.8|196
1607332800000|2020-12-07 09:20:00|396|394.8|396|394.8|396|394.8|395.5|394.3|115
1607333100000|2020-12-07 09:25:00|395.8|394.5|395.8|394.5|396|394.8|395.5|394.3|77
1607333400000|2020-12-07 09:30:00|395.5|394.3|396|394.8|396.8|395.3|395.5|394.3|52
1607333700000|2020-12-07 09:35:00|395.8|394.5|395.8|394.5|396|394.8|395.5|394.3|252
1607334000000|2020-12-07 09:40:00|396|394.8|396.5|395.3|396.5|395.3|395.8|394.5|42
1607334300000|2020-12-07 09:45:00|396.3|395|397|395.8|397|395.8|396.3|395|126
1607334600000|2020-12-07 09:50:00|397.3|395.5|397|395.8|397.3|396|397|395.5|61
1607334900000|2020-12-07 09:55:00|396.8|395.5|397.5|396|397.5|396.3|396.8|395.5|141
1607335200000|2020-12-07 10:00:00|397.3|396.3|397|395.8|397.5|396.3|397|395.5|87
1607335500000|2020-12-07 10:05:00|397.3|396|397.3|395.8|397.5|396.3|396.8|395.3|36
1607335800000|2020-12-07 10:10:00|397.5|396|397.8|396.5|398|396.8|397.5|395.8|37
1607336100000|2020-12-07 10:15:00|397.5|396.3|398|396.5|398.3|396.8|397.5|396.3|120
1607336400000|2020-12-07 10:20:00|397.8|396.8|398.3|397|398.3|397|397.8|396.5|34
1607336700000|2020-12-07 10:25:00|398.5|397.3|399|397.5|399|397.8|398.3|397|234
1607337000000|2020-12-07 10:30:00|398.8|397.8|399|397.5|399.3|397.8|398.5|397.3|582
1607337300000|2020-12-07 10:35:00|399.3|397.8|399.8|398.5|400|398.5|399|397.5|277
1607337600000|2020-12-07 10:40:00|399.5|398.3|399.3|398|399.8|398.5|398.8|397.5|671
1607337900000|2020-12-07 10:45:00|399|397.8|398.8|397.5|399.3|398|398.8|397.3|167
1607338200000|2020-12-07 10:50:00|399|397.8|399|397.5|399|397.8|398.5|397.3|135
1607338500000|2020-12-07 10:55:00|398.8|397.8|399|397.8|399|397.8|398.5|397.3|49
1607338800000|2020-12-07 11:00:00|398.8|397.5|399|397.8|399.3|398|398.5|397.3|184
1607339100000|2020-12-07 11:05:00|399.3|398|400.3|399|400.5|399.3|399|397.8|111
1607339400000|2020-12-07 11:10:00|400.5|399.3|399.8|398.5|400.5|399.3|399.8|398.5|185
1607339700000|2020-12-07 11:15:00|400|398.8|400|398.5|400.3|399|399.8|398.5|150
1607340000000|2020-12-07 11:20:00|400.3|398.8|400|398.8|400.3|399|399.8|398.5|676
1607340300000|2020-12-07 11:25:00|399.8|398.5|399.3|398|400|398.8|399.3|398|47
1607340600000|2020-12-07 11:30:00|399|397.8|398.8|397.5|399|397.8|398.8|397.3|52
1607340900000|2020-12-07 11:35:00|399|397.8|399|397.8|399.8|398.5|399|397.8|390
1607341200000|2020-12-07 11:40:00|399.3|398|399|397.5|399.5|398.3|399|397.5|22
1607341500000|2020-12-07 11:45:00|399.3|397.8|399|397.8|399.3|398|398.8|397.5|92
1607341800000|2020-12-07 11:50:00|399.3|398|399|397.8|399.8|398.5|399|397.5|33
1607342100000|2020-12-07 11:55:00|399.3|398|398.5|397.3|399.3|398|398.5|397|77
1607342400000|2020-12-07 12:00:00|398.8|397.5|398.5|397.3|398.8|397.5|398.3|397|51
1607342700000|2020-12-07 12:05:00|398.8|397|398.5|397.3|398.8|397.3|398.3|397|41
1607343000000|2020-12-07 12:10:00|398.8|397|398.5|397|398.8|397.3|398.3|397|68
1607343300000|2020-12-07 12:15:00|398.3|397.3|398.5|397|398.8|397.3|398.3|397|22
1607343600000|2020-12-07 12:20:00|398.3|397.3|398.5|397|398.5|397.3|398.3|397|6
1607343900000|2020-12-07 12:25:00|398.3|397.3|398.8|397.5|398.8|397.5|398.3|397|93
1607344200000|2020-12-07 12:30:00|398.5|397.3|399|397.8|399|397.8|398.5|397.3|5
1607344500000|2020-12-07 12:35:00|399.3|398|398.8|397.5|399.3|398|398.5|397.3|53
1607344800000|2020-12-07 12:40:00|398.5|397.3|399|397.8|399|397.8|398.5|397.3|2
1607345100000|2020-12-07 12:45:00|398.8|397.5|399|397.8|399|397.8|398.8|397.5|3
1607345400000|2020-12-07 12:50:00|398.8|397.5|398.8|397.5|399|397.8|398.8|397.5|149
1607345700000|2020-12-07 12:55:00|399|397.8|398.8|397.5|399|397.8|398.8|397.5|188
1607346000000|2020-12-07 13:00:00|399|397.8|399.3|398|399.5|398.3|399|397.8|80
1607346300000|2020-12-07 13:05:00|399.5|398.3|399.8|398.5|400|398.8|399.3|398|137
1607346600000|2020-12-07 13:10:00|400|398.8|399.8|398.3|400.3|399|399.5|398.3|138
1607346900000|2020-12-07 13:15:00|399.5|398|399.3|398|399.5|398.3|398.8|397.5|467
1607347200000|2020-12-07 13:20:00|399.5|398.3|399.5|398.3|399.8|398.5|399|397.8|91
1607347500000|2020-12-07 13:25:00|399.8|398.5|399.8|398.5|400|398.8|399.5|398.3|440
1607347800000|2020-12-07 13:30:00|399.5|398.3|399.3|398|399.8|398.5|399.3|398|776
1607348100000|2020-12-07 13:35:00|399|397.8|399.3|398|399.3|398|398.8|397.5|308
1607348400000|2020-12-07 13:40:00|399.5|398.3|399|397.8|399.5|398.3|399|397.8|156
1607348700000|2020-12-07 13:45:00|398.8|397.5|398.5|397.3|398.8|397.8|398.3|397|586
1607349000000|2020-12-07 13:50:00|398.8|397.5|399|397.8|399.3|398|398.8|397.3|85
1607349300000|2020-12-07 13:55:00|399.3|398|399.8|398.5|399.8|398.5|399|397.8|142
1607349600000|2020-12-07 14:00:00|400|398.8|401.5|400.3|401.5|400.3|400|398.8|176
1607349900000|2020-12-07 14:05:00|401.8|400.5|401|399.8|402.3|401|401|399.8|208
1607350200000|2020-12-07 14:10:00|400.8|399.5|400|398.8|401|399.8|400|398.8|111
1607350500000|2020-12-07 14:15:00|400.3|399|399.8|398.3|400.5|399.3|399.5|398.3|75
1607350800000|2020-12-07 14:20:00|399.5|398.5|399.5|398.3|399.8|398.5|399.3|398|118
1607351100000|2020-12-07 14:25:00|399.8|398.5|399.5|398.3|399.8|398.5|399.5|398|117
1607351400000|2020-12-07 14:30:00|399.3|398|400|398.5|400|398.8|399|397.8|48
1607351700000|2020-12-07 14:35:00|399.8|398.8|398.3|397|400|398.8|398.3|397|229
1607352000000|2020-12-07 14:40:00|398.5|397.3|398|396.8|398.5|397.3|397.8|396.5|99
1607352300000|2020-12-07 14:45:00|398.3|396.5|398.5|397.3|398.8|397.5|398|396.5|85
1607352600000|2020-12-07 14:50:00|398.3|397|398.5|397.3|399|397.8|398.3|397|224
1607352900000|2020-12-07 14:55:00|398.8|397|398.8|397.5|398.8|397.5|398.3|397|148
1607353200000|2020-12-07 15:00:00|399|397.8|399|397.8|399.5|398.3|398.5|397.3|130
1607353500000|2020-12-07 15:05:00|399.3|397.5|399|397.5|399.3|397.8|398.5|397.3|31
1607353800000|2020-12-07 15:10:00|399.3|397.8|399|397.8|399.5|398.3|399|397.8|51
1607354100000|2020-12-07 15:15:00|399.3|397.5|398|396.8|399.3|397.5|397.8|396.5|83
1607354400000|2020-12-07 15:20:00|398.3|397|398.3|396.8|398.3|397|397.8|396.5|25
1607354700000|2020-12-07 15:25:00|398|396.5|398.8|397.5|398.8|397.5|398|396.5|59
1607355000000|2020-12-07 15:30:00|398.5|397.3|398.8|397.5|399|397.8|398.3|397|73
1607355300000|2020-12-07 15:35:00|399|397.8|399.3|397.8|399.5|398.3|398.8|397.5|79
1607355600000|2020-12-07 15:40:00|399.5|398|400|398.8|400.3|399|399.3|397.8|124
1607355900000|2020-12-07 15:45:00|400.3|399|400.8|399.5|401|399.8|400.3|399|112
1607356200000|2020-12-07 15:50:00|401|399.8|400.8|399.5|401.3|400|400.8|399.5|72
1607356500000|2020-12-07 15:55:00|400.5|399.3|400.3|399|400.8|399.3|400.3|399|67
1607356800000|2020-12-07 16:00:00|400.5|399.3|400.5|399|400.8|399.5|400.3|399|37
1607357100000|2020-12-07 16:05:00|400.3|399.3|400.5|399|400.5|399.3|400|398.8|84
1607357400000|2020-12-07 16:10:00|400.3|399.3|401.5|400.3|401.8|400.5|400.3|399|217
1607357700000|2020-12-07 16:15:00|401.8|400.5|402.5|401.3|402.5|401.3|401.5|400.3|532
1607358000000|2020-12-07 16:20:00|402.3|401|402.3|401|402.5|401.3|402|400.8|56
1607358300000|2020-12-07 16:25:00|402.5|401.3|402|400.8|402.8|401.3|401.5|400.3|2002
1607358600000|2020-12-07 16:30:00|402.3|401|401.5|400|402.3|401|401.3|400|2052
1607358900000|2020-12-07 16:35:00|401.3|400.3|401.8|400.5|402|400.8|401|399.8|1020
1607359200000|2020-12-07 16:40:00|402|400.8|401.8|400.5|402|400.8|401.8|400.5|85
1607359500000|2020-12-07 16:45:00|402|400.8|402|400.8|402.3|401|401.8|400.5|546
1607359800000|2020-12-07 16:50:00|401.8|400.5|402.3|401|402.3|401|401.8|400.5|32
1607360100000|2020-12-07 16:55:00|402.5|401.3|403|401.8|403.3|401.8|402.3|401|855
1607360400000|2020-12-07 17:00:00|402.8|401.5|403.3|402|403.3|402|402.8|401.3|93
1607360700000|2020-12-07 17:05:00|403.5|401.8|404.3|403|404.5|403|403.5|401.8|74
1607361000000|2020-12-07 17:10:00|404|402.8|404.5|403.3|404.8|403.3|403.8|402.5|307
1607361300000|2020-12-07 17:15:00|404.3|403|404.5|403.3|404.5|403.3|404|402.8|276
1607361600000|2020-12-07 17:20:00|404.8|403.5|404.5|403.3|404.8|403.5|404|402.8|88
1607361900000|2020-12-07 17:25:00|404.8|403.5|404.5|403.3|405|403.5|404.5|403.3|33
1607362200000|2020-12-07 17:30:00|404.8|403.5|404.8|403.5|405|403.8|404.5|403.3|106
1607362500000|2020-12-07 17:35:00|405|403.8|404.8|403.5|405|403.8|404.8|403.3|3
1607362800000|2020-12-07 17:40:00|405|403.8|404.5|403.3|405|403.8|404.5|403.3|41
1607363100000|2020-12-07 17:45:00|404.8|403.5|405|403.8|405|403.8|404.8|403.5|79
1607363400000|2020-12-07 17:50:00|405.3|404|405|403.8|405.3|404|405|403.8|16
1607363700000|2020-12-07 17:55:00|405.3|404|404.8|403.5|405.3|404|404.8|403.5|81
1607364000000|2020-12-07 18:00:00|405|403.3|403.8|402.5|405|403.3|403.8|402.5|194
1607364300000|2020-12-07 18:05:00|404|402.8|403.8|402.5|404|402.8|403.5|402.3|55
1607364600000|2020-12-07 18:10:00|403.5|402.3|403.5|402|403.5|402.5|403.3|402|48
1607364900000|2020-12-07 18:15:00|403.3|402.3|403|401.8|403.8|402.5|403|401.8|30
1607365200000|2020-12-07 18:20:00|403.3|402|403.3|402|403.5|402|403|401.8|15
1607365500000|2020-12-07 18:25:00|403|401.8|403|401.5|403.3|401.8|402.8|401.3|3
1607365800000|2020-12-07 18:30:00|402.8|401.8|403|401.5|403.3|402|402.8|401.5|15
1607366100000|2020-12-07 18:35:00|402.8|401.8|402.8|401.3|403|401.8|402.5|401.3|4
1607366400000|2020-12-07 18:40:00|402.5|401.5|402|400.8|402.8|401.5|402|400.8|16
1607366700000|2020-12-07 18:45:00|401.8|400.5|402.3|400.8|402.5|401|401.8|400.5|0
1607367000000|2020-12-07 18:50:00|402|400.5|401.8|400.5|402|400.8|401.5|400.3|25
1607367300000|2020-12-07 18:55:00|402|400.3|401.8|400.5|402|400.8|401.5|400.3|74
1607367600000|2020-12-07 19:00:00|401.5|400.3|402.5|401|402.5|401|401.5|400.3|40
1607367900000|2020-12-07 19:05:00|402.3|401.3|402.3|401|402.8|401.5|402|400.8|29
1607368200000|2020-12-07 19:10:00|402|400.8|401.5|400.3|402.3|401|401.3|400|84
1607368500000|2020-12-07 19:15:00|401.3|400|401|399.8|401.8|400.3|400.8|399.5|44
1607368800000|2020-12-07 19:20:00|400.8|399.5|401.3|400|401.3|400|400.5|399.3|1427
1607369100000|2020-12-07 19:25:00|401.5|399.8|399.8|398.3|401.5|400.3|399.5|398.3|396
1607369400000|2020-12-07 19:30:00|399.5|398.5|399.5|398.3|400|398.8|399.3|398|247
1607369700000|2020-12-07 19:35:00|399.8|398.5|399.5|398.3|399.8|398.5|399.5|398.3|35
1607370000000|2020-12-07 19:40:00|399.3|398|399.5|398.3|399.5|398.3|399.3|398|14
1607370300000|2020-12-07 19:45:00|399.8|398.5|399.8|398.5|400|398.8|399.8|398.3|21
1607370600000|2020-12-07 19:50:00|400|398.8|400|398.5|400|398.8|399.8|398.5|2
1607370900000|2020-12-07 19:55:00|399.8|398.8|399.8|398.5|399.8|398.8|399.8|398.5|0
1607371200000|2020-12-07 20:00:00|400|398.3|400|398.8|400|398.8|399.8|398.3|4
1607371500000|2020-12-07 20:05:00|399.8|398.5|399.5|398.3|400|398.8|399.5|398|1
1607371800000|2020-12-07 20:10:00|399.3|398|399.5|398|399.5|398.3|399.3|398|4
1607372100000|2020-12-07 20:15:00|399.3|398.3|399.5|398.3|399.5|398.3|399.3|397.8|4
1607372400000|2020-12-07 20:20:00|399.3|398|399.3|398|399.5|398.3|399.3|397.8|0
1607372700000|2020-12-07 20:25:00|399.5|398.3|399.5|398.3|399.8|398.3|399.3|398|4
1607373000000|2020-12-07 20:30:00|399.8|398.5|399.8|398.5|399.8|398.5|399.5|398.3|1
1607373300000|2020-12-07 20:35:00|399.5|398.3|399.5|398.3|399.5|398.5|399.5|398.3|0
1607373600000|2020-12-07 20:40:00|399.8|398|399.5|398.3|399.8|398.3|399.3|398|2
1607373900000|2020-12-07 20:45:00||398||398.3||398.3||398|1
1607374200000|2020-12-07 20:50:00|399.8|398|399.8|398.3|399.8|398.3|399.5|398|25
1607374500000|2020-12-07 20:55:00|400|398.5|400|398.8|400|398.8|400|398.5|656
1607374800000|2020-12-07 21:00:00|399.8|398.5|400|398.8|400|398.8|399.8|398.5|2
1607375100000|2020-12-07 21:05:00|399.8|398.5|400|398.8|400|398.8|399.8|398.5|5
1607375400000|2020-12-07 21:10:00|399.8|398.5|399.8|398.5|400|398.8|399.8|398.5|11
1607375700000|2020-12-07 21:15:00|400|398.8|399.8|398.3|400|398.8|399.5|398.3|10
1607376000000|2020-12-07 21:20:00|399.5||399.8||399.8||399.5||0
1607376300000|2020-12-07 21:25:00|399.5|398.5|399.5|398|399.8|398.5|399.5|398|1
1607376600000|2020-12-07 21:30:00|399.3|398.3|399.8|398.3|399.8|398.3|399.3|398|121
1607376900000|2020-12-07 21:35:00|399.5|398|399.5|398|399.8|398.3|399.3|398|0
1607377200000|2020-12-07 21:40:00|399.3|398.3|398.8|397.5|399.3|398.3|398.8|397.5|7
1607377500000|2020-12-07 21:45:00|399|397.8|398.8|397.5|399|397.8|398.8|397.5|40
1607377800000|2020-12-07 21:50:00|399|397.8|399|397.5|399|397.8|398.8|397.5|5
1607378100000|2020-12-07 21:55:00|398.8|397.8|399|397.8|399.3|397.8|398.8|397.5|428
1607378400000|2020-12-07 22:00:00|399.3|397.5|399|397.5|399.5|397.5|399|397.5|0
1607378700000|2020-12-07 22:05:00|399.3||399.3||399.3||398.8||0
1607379000000|2020-12-07 22:10:00|399|397.8|399|397.5|399|397.8|399|397.5|0
1607379300000|2020-12-07 22:15:00|399.3|397.8|399.3|397.5|399.3|397.8|399.3|397.5|0
1607380500000|2020-12-07 22:35:00|399|397.8|399|397.5|399|397.8|399|397.5|1
1607381700000|2020-12-07 22:55:00|399.3||399.3||399.3||399.3||0
1607392800000|2020-12-08 02:00:00|398.5|397|398.3|397|398.5|397|398|396.8|6
1607393100000|2020-12-08 02:05:00|398.5|396.8|398.3|397|398.5|397|398.3|396.8|0
1607393400000|2020-12-08 02:10:00|398|396.8|398.3|396.8|398.3|397|398|396.8|6
1607393700000|2020-12-08 02:15:00|398|397|398|396.8|398|397|398|396.8|0
1607394300000|2020-12-08 02:25:00|397.8|396.5|397.5|396.3|397.8|396.5|397.5|396|32
1607394600000|2020-12-08 02:30:00|397.3|396|397|395.8|397.3|396|396.8|395.5|2
1607394900000|2020-12-08 02:35:00|397.3|396|397|395.8|397.3|396|397|395.5|0
1607395200000|2020-12-08 02:40:00|397.3|396|397|395.8|397.5|396|397|395.8|3
1607395500000|2020-12-08 02:45:00|397.3|396|397.5|396.3|397.8|396.5|397|395.8|101
1607395800000|2020-12-08 02:50:00|397.8|396.5|397.8|396.3|397.8|396.5|397.5|396.3|53
1607396100000|2020-12-08 02:55:00|397.5|396.5|397.8|396.5|397.8|396.5|397.5|396.3|0
1607396400000|2020-12-08 03:00:00|398||398||398||397.8||7
1607396700000|2020-12-08 03:05:00|398.3|396.8|398|396.8|398.3|397|398|396.5|2
1607397000000|2020-12-08 03:10:00|398.3|397|398|396.8|398.3|397|398|396.5|0
1607397300000|2020-12-08 03:15:00||396.5||396.8||396.8||396.5|0
1607397600000|2020-12-08 03:20:00|397.8|396.5|397.8|396.5|398|396.8|397.8|396.5|5
1607397900000|2020-12-08 03:25:00|398|396.8|398|396.8|398|396.8|397.8|396.5|3
1607398200000|2020-12-08 03:30:00|398.3||398.3||398.3||398||1
1607398500000|2020-12-08 03:35:00|398||398.3||398.3||398||0
1607398800000|2020-12-08 03:40:00|398|397|398|396.8|398|397|398|396.8|3
1607399100000|2020-12-08 03:45:00||396.5||396.5||396.8||396.5|43
1607399400000|2020-12-08 03:50:00|397.8||397.8||397.8||397.8||2
1607399700000|2020-12-08 03:55:00|398|396.8|398|396.8|398|396.8|398|396.5|23
1607400000000|2020-12-08 04:00:00|398.3||398||398.3||398||16
1607400300000|2020-12-08 04:05:00|398.3|397|398.3|397|398.3|397|398|396.8|5
1607400600000|2020-12-08 04:10:00||396.8||397||397||396.8|4
1607400900000|2020-12-08 04:15:00|398|396.8|398|396.8|398.3|396.8|398|396.8|2
1607401200000|2020-12-08 04:20:00|398.3|396.5|398|396.8|398.3|396.8|398|396.5|5
1607401500000|2020-12-08 04:25:00|397.8|396.5|397.8|396.5|397.8|396.8|397.8|396.5|1
1607401800000|2020-12-08 04:30:00|398|396.8|398|396.5|398|396.8|397.8|396.5|9
1607402100000|2020-12-08 04:35:00|397.8||397.8||398||397.8||1
1607402700000|2020-12-08 04:45:00|398||397.8||398||397.8||6
1607403000000|2020-12-08 04:50:00|||||||||1
1607403300000|2020-12-08 04:55:00|398|396.8|397.8|396.5|398|396.8|397.8|396.5|1
1607403600000|2020-12-08 05:00:00|398|396.8|398|396.5|398|396.8|397.8|396.5|6
1607403900000|2020-12-08 05:05:00|397.8|396.8|398|396.5|398|396.8|397.8|396.5|299
1607404200000|2020-12-08 05:10:00||396.8||396.8||396.8||396.5|0
1607404800000|2020-12-08 05:20:00|398.3|397|398.3|397|398.3|397|398.3|397|2
1607405100000|2020-12-08 05:25:00||396.8||397||397||396.8|9
1607405400000|2020-12-08 05:30:00|||||||||3
1607405700000|2020-12-08 05:35:00|398|396.8|398|396.8|398.3|397|398|396.8|7
1607406000000|2020-12-08 05:40:00|398.3|397|398.3|396.8|398.3|397|398|396.8|5
1607406300000|2020-12-08 05:45:00|398|397|398|396.8|398.3|397|398|396.8|1
1607406600000|2020-12-08 05:50:00|398.3|397|398.3|397|398.3|397|398.3|397|13
1607406900000|2020-12-08 05:55:00|398|396.8|398.3|396.8|398.3|397|398|396.8|0
1607407200000|2020-12-08 06:00:00|398|397|398.3|397|398.3|397|398|396.8|10
1607407500000|2020-12-08 06:05:00|398|396.8|398.3|397|398.3|397|398|396.8|682
1607408100000|2020-12-08 06:15:00|398|396.8|398|396.8|398.3|396.8|398|396.8|0
1607408400000|2020-12-08 06:20:00|398.3|396.5|398.3|396.8|398.3|396.8|398.3|396.5|2
1607408700000|2020-12-08 06:25:00|398|397|398|396.8|398.3|397|398|396.8|27
1607409000000|2020-12-08 06:30:00|398.3|397|398.3|396.8|398.3|397|398|396.8|2
1607409300000|2020-12-08 06:35:00|398|396.5|398|396.5|398|396.8|397.5|396.3|3
1607409600000|2020-12-08 06:40:00|397.8|396.3|397.3|396|397.8|396.3|397.3|396|5
1607409900000|2020-12-08 06:45:00|397.5|396.3|397|395.8|397.5|396.3|397|395.5|70
1607410200000|2020-12-08 06:50:00|396.8|395.5|396.8|395.5|397|395.8|396.5|395|101
1607410500000|2020-12-08 06:55:00|396.5|395.3|397.3|396|397.3|396|396.5|395.3|18
1607410800000|2020-12-08 07:00:00|397.5|396.3|398|396.8|398.3|397|397.3|396.3|76
1607411100000|2020-12-08 07:05:00|397.8|396.5|396.8|395.5|397.8|396.5|396.8|395.5|35
1607411400000|2020-12-08 07:10:00|397|395.3|396.8|395.5|397|395.8|396.8|395.3|122
1607411700000|2020-12-08 07:15:00|396.5|395.3|396.8|395.5|396.8|395.5|396.3|395|591
1607412000000|2020-12-08 07:20:00|397|395.8|397|395.8|397.3|396|396.8|395.5|1
1607412300000|2020-12-08 07:25:00|396.8|395.5|397|395.5|397|395.8|396.8|395.5|25
1607412600000|2020-12-08 07:30:00|396.8|395.8|397|395.8|397|395.8|396.5|395.3|95
1607412900000|2020-12-08 07:35:00|397.3|395.5|397.3|396|397.5|396|397|395.5|56
1607413200000|2020-12-08 07:40:00|397.5|396.3|397.5|396|397.5|396.3|397.3|396|29
1607413500000|2020-12-08 07:45:00|397.3|396.3|397.5|396.3|397.8|396.5|397.3|396|30
1607413800000|2020-12-08 07:50:00|397.3|396|398.3|396.8|398.3|397|397.3|396|105
1607414100000|2020-12-08 07:55:00|398.5|397|399|397.8|399|397.8|398.3|396.8|55
1607414400000|2020-12-08 08:00:00|398.8|397.5|398.8|397.3|398.8|397.8|398.3|397|52
1607414700000|2020-12-08 08:05:00|398.5|397.5|398|396.8|399|397.5|398|396.8|18
1607415000000|2020-12-08 08:10:00|397.8|396.5|398.3|397|398.5|397.3|397.8|396.3|57
1607415300000|2020-12-08 08:15:00|398.5|397.3|398.3|397|398.5|397.3|398|396.8|28
1607415600000|2020-12-08 08:20:00|398.5|397.3|399.3|398|399.5|398|398.3|397|96
1607415900000|2020-12-08 08:25:00|399|397.8|399.3|398|399.3|398|398.8|397.5|258
1607416200000|2020-12-08 08:30:00|399.5|398.3|400.5|399|400.5|399.3|399.3|398|322
1607416500000|2020-12-08 08:35:00|400.3|399.3|399.5|398.3|400.8|399.5|399.5|398.3|93
1607416800000|2020-12-08 08:40:00|399.8|398.5|400|398.5|400|398.8|399.5|398.3|38
1607417100000|2020-12-08 08:45:00|399.8|398.8|400|398.8|400.3|398.8|399.8|398.5|139
1607417400000|2020-12-08 08:50:00|400.3|398.5|400|398.5|400.3|398.8|399.8|398.5|7
1607417700000|2020-12-08 08:55:00|399.8|398.8|400.5|399|400.5|399.3|399.8|398.8|185
1607418000000|2020-12-08 09:00:00|400.3|399.3|401.5|400.3|402|400.8|400.3|399|410
1607418300000|2020-12-08 09:05:00|401.3|400|401.5|400.3|401.5|400.3|401.3|400|183
1607418600000|2020-12-08 09:10:00|401.8|400.5|402|400.8|402|400.8|401.5|400.3|1026
1607418900000|2020-12-08 09:15:00|401.8|400.5|402|400.8|402.3|401|401.8|400.5|94
1607419200000|2020-12-08 09:20:00|401.8|400.5|401.3|400|402|400.8|401.3|400|251
1607419500000|2020-12-08 09:25:00|401.5|400.3|400.8|399.5|401.5|400.3|400.8|399.5|528
1607419800000|2020-12-08 09:30:00|401|399.8|401.3|400|401.3|400|401|399.8|25
1607420100000|2020-12-08 09:35:00|401|399.8|400.8|399.5|401.3|400|400.5|399.3|222
1607420400000|2020-12-08 09:40:00|400.5|399.3|400.3|399|400.8|399.5|400|398.8|226
1607420700000|2020-12-08 09:45:00|400.5|398.8|400|398.5|400.5|399|399.8|398.5|51
1607421000000|2020-12-08 09:50:00|399.8|398.8|399.8|398.3|400|398.8|399.5|398.3|64
1607421300000|2020-12-08 09:55:00|399.5|398.5|400|398.5|400|398.5|399.5|398.3|40
1607421600000|2020-12-08 10:00:00|399.8|398.3|400|398.8|400.3|399|399.5|398.3|18
1607421900000|2020-12-08 10:05:00|400.3|399|400|398.8|400.3|399|399.5|398.3|54
1607422200000|2020-12-08 10:10:00|400.3|399|400|398.8|400.5|399.3|400|398.8|56
1607422500000|2020-12-08 10:15:00|399.8|398.5|400.3|399|400.5|399|399.8|398.5|242
1607422800000|2020-12-08 10:20:00|400.5|398.8|400.3|399|400.5|399|400|398.8|46
1607423100000|2020-12-08 10:25:00|400.5|398.8|400.5|399.3|401|399.5|400.3|398.8|34
1607423400000|2020-12-08 10:30:00|400.3|399|400.3|398.8|400.8|399.5|400.3|398.8|390
1607423700000|2020-12-08 10:35:00|400|398.5|400|398.5|400.3|399|400|398.5|118
1607424000000|2020-12-08 10:40:00|399.8|398.8|400.3|398.8|400.5|399.3|399.8|398.5|17
1607424300000|2020-12-08 10:45:00|400|399|400|398.8|400.3|399|400|398.8|33
1607424600000|2020-12-08 10:50:00|400.3|399|400.5|399|400.5|399.3|400|398.8|53
1607424900000|2020-12-08 10:55:00|400.3|399.3|400.3|399|400.5|399.3|400.3|398.8|39
1607425200000|2020-12-08 11:00:00|400|398.8|400|398.8|400|398.8|399.8|398.5|25
1607425500000|2020-12-08 11:05:00|400.3|399|400|398.8|400.3|399|400|398.8|126
1607425800000|2020-12-08 11:10:00|400.3|399|400|398.8|400.3|399|400|398.5|28
1607426100000|2020-12-08 11:15:00|399.8|398.5|399|397.8|399.8|398.5|399|397.8|69
1607426400000|2020-12-08 11:20:00|399.3|397.5|399.5|398.3|399.5|398.3|399|397.5|19
1607426700000|2020-12-08 11:25:00|399.8|398|399.5|398.3|399.8|398.5|399.5|398|63
1607427000000|2020-12-08 11:30:00|399.8|398.5|399.5|398.3|399.8|398.5|399.5|398|1335
1607427300000|2020-12-08 11:35:00|399.8|398|399.8|398.5|399.8|398.5|399.5|398|7
1607427600000|2020-12-08 11:40:00|400|398.8|399.5|398.3|400.3|399|399.5|398.3|318
1607427900000|2020-12-08 11:45:00|399.3|398|399.3|398|399.5|398.3|399|397.5|8
1607428200000|2020-12-08 11:50:00|399|397.8|399.5|398.3|399.5|398.3|399|397.8|2
1607428500000|2020-12-08 11:55:00|399.8|398|399.8|398.5|399.8|398.5|399.5|398|16
1607428800000|2020-12-08 12:00:00|400|398.8|400|398.8|400|398.8|399.8|398.5|47
1607429100000|2020-12-08 12:05:00|400.3|399|400.3|398.8|400.3|399|400|398.8|3
1607429400000|2020-12-08 12:10:00|400|399|400.3|399|400.5|399|400|398.8|2
1607429700000|2020-12-08 12:15:00|400|398.8|400.3|399|400.3|399|400|398.8|14
1607430000000|2020-12-08 12:20:00|400.5|399.3|400.8|399.5|401|399.8|400.3|399.3|25
1607430300000|2020-12-08 12:25:00|401|399.8|400.8|399.5|401|399.8|400.8|399.3|36
1607430600000|2020-12-08 12:30:00|400.5|399.3|401|399.8|401|399.8|400.5|399.3|8
1607430900000|2020-12-08 12:35:00|400.8|399.5|400.8|399.5|401|399.8|400.8|399.5|172
1607431200000|2020-12-08 12:40:00|401|399.3|400.8|399.5|401|399.8|400.8|399.3|5587
1607431500000|2020-12-08 12:45:00|401|399.8|401|399.8|401|399.8|400.8|399.3|538
1607431800000|2020-12-08 12:50:00|401.3|400|400.8|399.5|401.3|400|400.8|399.5|107
1607432100000|2020-12-08 12:55:00|401|399.8|400.3|398.8|401|399.8|400.3|398.8|138
1607432400000|2020-12-08 13:00:00|400|399|400|398.8|400.3|399|400|398.5|21
1607432700000|2020-12-08 13:05:00|399.8|398.5|399.8|398.5|400|398.8|399.8|398.5|28
1607433000000|2020-12-08 13:10:00|400|398.8|400.3|399|400.5|399.3|399.8|398.5|42
1607433300000|2020-12-08 13:15:00|400|398.8|400.3|399|400.3|399|400|398.8|410
1607433600000|2020-12-08 13:20:00|400.5|399.3|400.3|399|400.5|399.3|400.3|398.8|178
1607433900000|2020-12-08 13:25:00|400|398.8|400.3|398.8|400.3|399|400|398.8|82
1607434200000|2020-12-08 13:30:00|400|399|400.8|399.5|400.8|399.5|400|398.8|126
1607434500000|2020-12-08 13:35:00|401|399.8|401|399.8|401.3|400|401|399.8|152
1607434800000|2020-12-08 13:40:00|401.3|400|400.5|399|401.3|400|400.3|399|46
1607435100000|2020-12-08 13:45:00|400.3|399.3|400.5|399.3|400.8|399.5|400.3|399|17
1607435400000|2020-12-08 13:50:00|400.3|399|400.5|399.3|400.8|399.5|400.3|399|223
1607435700000|2020-12-08 13:55:00|400.3|399|400.5|399.3|400.8|399.5|400.3|399|95
1607436000000|2020-12-08 14:00:00|400.8|399.5|400.5|399.3|401.5|400.3|400|398.5|476
1607436300000|2020-12-08 14:05:00|400.8|399.5|400.3|399|400.8|399.5|400|398.8|35
1607436600000|2020-12-08 14:10:00|400.5|399.3|400.3|399|400.5|399.3|400.3|398.8|78
1607436900000|2020-12-08 14:15:00|400.5|399.3|399.8|398.5|400.8|399.5|399.8|398.5|49
1607437200000|2020-12-08 14:20:00|399.5|398.3|400|398.8|400|398.8|399.5|398.3|94
1607437500000|2020-12-08 14:25:00|400.3|399|400.8|399.3|400.8|399.3|400.3|399|32
1607437800000|2020-12-08 14:30:00|400.5|399.5|401.3|400|401.5|400|400.3|399|69
1607438100000|2020-12-08 14:35:00|401.5|400.3|402|400.8|402.3|401|401.5|400.3|6504
1607438400000|2020-12-08 14:40:00|402.3|401|402.5|401.3|402.8|401.3|402.3|401|2067
1607438700000|2020-12-08 14:45:00|402.8|401.5|402|400.8|403|401.5|402|400.8|267
1607439000000|2020-12-08 14:50:00|402.3|400.5|399.8|398.3|402.3|400.8|399.3|398|461
1607439300000|2020-12-08 14:55:00|399.5|398|399.3|398|399.8|398.5|399|397.8|299
1607439600000|2020-12-08 15:00:00|399|397.8|398.8|397.5|399.3|398|398.3|397|127
1607439900000|2020-12-08 15:05:00|398.5|397.3|400|398.5|400|398.8|398.3|397|182
1607440200000|2020-12-08 15:10:00|399.8|398.8|400.8|399.3|401|399.5|399.8|398.5|76
1607440500000|2020-12-08 15:15:00|400.5|399.5|400.8|399.3|401|399.8|400.3|399|11
1607440800000|2020-12-08 15:20:00|401|399.5|400.8|399.5|401|399.8|400.3|399|33
1607441100000|2020-12-08 15:25:00|401|399.8|401.3|400|401.3|400|400.8|399.3|16
1607441400000|2020-12-08 15:30:00|401.5|400.3|401.5|400.3|402.3|401|401.3|400.3|40
1607441700000|2020-12-08 15:35:00|401.8|400.5|401.5|400.3|402|400.8|401.3|400|57
1607442000000|2020-12-08 15:40:00|401.8|400|401.5|400.3|402|400.8|401.5|400|17
1607442300000|2020-12-08 15:45:00|401.3|400|400.5|399.3|401.5|400|400.3|399|81
1607442600000|2020-12-08 15:50:00|400.3|399|401.3|399.8|401.3|400|400.3|399|114
1607442900000|2020-12-08 15:55:00|401|400|401.5|400.3|401.8|400.3|400.8|399.5|172
1607443200000|2020-12-08 16:00:00|401.8|400|403|401.5|403|401.5|401.8|400|204
1607443500000|2020-12-08 16:05:00|403.3|401.8|403|401.8|403.3|402|402.8|401.5|98
1607443800000|2020-12-08 16:10:00|403.3|402|403.3|402|403.5|402|403|401.8|96
1607444100000|2020-12-08 16:15:00|403|401.8|402.8|401.5|403.3|402|402.5|401.3|213
1607444400000|2020-12-08 16:20:00|402.5|401.3|401.5|400.3|402.8|401.5|401.5|400.3|191
1607444700000|2020-12-08 16:25:00|401.3|400|403|401.5|403|401.5|401|399.8|818
1607445000000|2020-12-08 16:30:00|402.8|401.8|403.3|402|403.5|402.3|402.5|401.3|153
1607445300000|2020-12-08 16:35:00|403.5|402.3|402.5|401|403.5|402.3|402.3|401|315
1607445600000|2020-12-08 16:40:00|402.3|400.8|401.8|400.5|402.3|401|401.5|400.3|64
1607445900000|2020-12-08 16:45:00|402|400.3|402|400.5|402|400.5|401.8|400.3|566
1607446200000|2020-12-08 16:50:00|401.8|400.8|401.5|400.3|402|400.8|401.5|400.3|27
1607446500000|2020-12-08 16:55:00|401.8|400|401.5|400.3|401.8|400.3|401.5|400|16
1607446800000|2020-12-08 17:00:00|401.8|400.5|401.8|400.5|402|400.8|401.5|400.3|52
1607447100000|2020-12-08 17:05:00|402|400.8|402.3|400.8|402.3|401|402|400.8|15
1607447400000|2020-12-08 17:10:00|402|400.5|401.8|400.5|402.3|400.5|401.5|400.3|38
1607447700000|2020-12-08 17:15:00|402|400.8|402.5|401.3|402.8|401.5|401.8|400.5|73
1607448000000|2020-12-08 17:20:00|402.8|401|403|401.8|403.3|401.8|402.5|401|52
1607448300000|2020-12-08 17:25:00|403.3|401.5|402.8|401.5|403.3|402|402.5|401.3|19
1607448600000|2020-12-08 17:30:00|403|401.8|402.5|401.3|403|401.8|402.5|401.3|3
1607448900000|2020-12-08 17:35:00|402.8|401.5|402.3|401|402.8|401.5|402.3|401|77
1607449200000|2020-12-08 17:40:00|402.5|401.3|402.5|401.3|402.8|401.5|402.3|401|11
1607449500000|2020-12-08 17:45:00|402.8|401.5|402.8|401.5|403|401.8|402.5|401.3|40
1607449800000|2020-12-08 17:50:00|403|401.8|403|401.5|403.3|402|402.8|401.5|59
1607450100000|2020-12-08 17:55:00|402.8|401.8|402.5|401.3|403|401.8|402.5|401.3|1
1607450400000|2020-12-08 18:00:00|402.3|401|402.3|401|402.5|401.3|402|400.8|12
1607450700000|2020-12-08 18:05:00|402|400.8|402|400.8|402.3|401|402|400.8|142
1607451000000|2020-12-08 18:10:00|402.3|401|402|400.8|402.5|401|402|400.8|15
1607451300000|2020-12-08 18:15:00|402.3|401|402.3|401|402.3|401|402|400.8|2
1607451600000|2020-12-08 18:20:00|402|400.8|402.3|401|402.5|401|402|400.8|5
1607451900000|2020-12-08 18:25:00|402.5|401.3|402.5|401.3|402.8|401.3|402.5|401|37
1607452200000|2020-12-08 18:30:00|402.3|401|402.5|401.3|402.5|401.3|402.3|401|51
1607452500000|2020-12-08 18:35:00|402.8|401|402.3|401|402.8|401.3|402|400.8|209
1607452800000|2020-12-08 18:40:00|402.5|400.8|402|400.8|402.5|401|402|400.8|85
1607453100000|2020-12-08 18:45:00|402.3|401|401.8|400.5|402.5|401|401.8|400.5|10
1607453400000|2020-12-08 18:50:00|402|400.3|401.8|400.5|402|400.8|401.5|400.3|132
1607453700000|2020-12-08 18:55:00|402|400.8|402|400.5|402.3|400.8|401.8|400.5|29
1607454000000|2020-12-08 19:00:00|401.8|400.8|402|400.5|402.3|400.8|401.8|400.5|2
1607454300000|2020-12-08 19:05:00|401.8|400.8|402|400.8|402|400.8|401.8|400.3|1
1607454600000|2020-12-08 19:10:00|401.8|400.5|402.5|401.3|402.8|401.3|401.8|400.5|5
1607454900000|2020-12-08 19:15:00|402.8|401|402.5|401.3|402.8|401.5|402.3|401|9
1607455200000|2020-12-08 19:20:00|402.8|401.5|402.5|401.3|402.8|401.5|402.3|401|99
1607455500000|2020-12-08 19:25:00|402.8|401.5|402.5|401.3|402.8|401.5|402.3|401|115
1607455800000|2020-12-08 19:30:00|402.3|401|402.3|401|402.5|401.3|402.3|401|95
1607456100000|2020-12-08 19:35:00|402|400.8|402.3|401|402.5|401.3|402|400.8|12
1607456400000|2020-12-08 19:40:00|402.5|401.3|402.5|401.3|402.5|401.3|402.5|401|0
1607456700000|2020-12-08 19:45:00|402.3|401|402.3|401|402.5|401.3|402.3|401|151
1607457000000|2020-12-08 19:50:00|||||||||2
1607457300000|2020-12-08 19:55:00|402|400.8|402|400.5|402|400.8|402|400.5|3
1607457600000|2020-12-08 20:00:00|401.8|400.8|401.8|400.5|402|400.8|401.8|400.5|1
1607457900000|2020-12-08 20:05:00|401.5|400.3|401.8|400.3|401.8|400.5|401.5|400.3|10
1607458200000|2020-12-08 20:10:00|401.5|400.5|401.8|400.5|401.8|400.5|401.5|400.5|0
1607458500000|2020-12-08 20:15:00|402|400.8|402.3|400.8|402.3|401|402|400.8|137
1607458800000|2020-12-08 20:20:00|402|401|402.3|401|402.3|401|402|400.8|7
1607459400000|2020-12-08 20:30:00|||||||||1
1607459700000|2020-12-08 20:35:00|402.5|401.3|402.3|401|402.5|401.3|402.3|401|1
1607460000000|2020-12-08 20:40:00|402.5|401.3|402.3|401|402.5|401.3|402.3|401|0
1607460300000|2020-12-08 20:45:00|402.5||402.3||402.5||402.3||0
1607460600000|2020-12-08 20:50:00|402.5||402.3||402.5||402.3||5
1607460900000|2020-12-08 20:55:00|402.5|401.3|402.5|401.3|402.5|401.3|402.3|401|10
1607461200000|2020-12-08 21:00:00|402.3|401|402.3|401|402.5|401.3|402.3|401|1
1607461500000|2020-12-08 21:05:00|||||||||10
1607461800000|2020-12-08 21:10:00|402|400.8|402.3|401|402.3|401|402|400.8|3
1607462100000|2020-12-08 21:15:00|402.5|400.8|402.3|401|402.5|401|402.3|400.8|5
1607462700000|2020-12-08 21:25:00|402|400.8|402.3|400.8|402.3|401|402|400.8|19
1607463000000|2020-12-08 21:30:00|401.5|401|401.5|400.3|402|401|400.8|399.3|18
1607463300000|2020-12-08 21:35:00|401.8|400.5|401.8|400.5|401.8|400.5|401.5|400.3|40
1607463600000|2020-12-08 21:40:00|401.5|400.3|401.3|400|401.5|400.5|401.3|400|7
1607463900000|2020-12-08 21:45:00|401.5|400.3|402.3|401|402.5|401.3|401.3|400|95
1607464200000|2020-12-08 21:50:00|402|400.8|402|400.5|402.3|400.8|402|400.5|0
1607464500000|2020-12-08 21:55:00|401.8|400.3|402.3|400.5|402.3|400.5|401.8|400.3|21
1607464800000|2020-12-08 22:00:00|402.5|400.8|402|400.5|402.5|400.8|402|400.5|0
1607465100000|2020-12-08 22:05:00|402.3||402.3||402.3||402.3||2
1607465400000|2020-12-08 22:10:00|402|400.3|402.3|400.3|402.3|400.3|401.8|400.3|2
1607466900000|2020-12-08 22:35:00|402.5||402.5||402.5||402.5||0
1607467800000|2020-12-08 22:50:00|402.3|400.5|402.8|400.5|402.8|400.5|402.3|400.5|0
1607468100000|2020-12-08 22:55:00|402.5||402.5||402.5||402.5||0
1607479200000|2020-12-09 02:00:00|401|399.8|401.3|400|401.3|400|401|399.8|0
1607479500000|2020-12-09 02:05:00|401.5|400.3|401.3|399.8|401.5|400.3|401|399.8|1
1607479800000|2020-12-09 02:10:00|401.5|400|401.3|400|401.5|400|401.3|399.8|0
1607480100000|2020-12-09 02:15:00|401.5|400.3|401.5|400.3|401.5|400.3|401.3|400|0
1607480400000|2020-12-09 02:20:00|401.3|400|401.5|400|401.5|400.3|401.3|400|0
1607480700000|2020-12-09 02:25:00|401.3|400.3|401.5|400|401.5|400.3|401.3|400|2
1607481000000|2020-12-09 02:30:00|401.3|400.3|401.5|400.3|401.5|400.3|401.3|400|0
1607481300000|2020-12-09 02:35:00|401.3|400|401.5|400.3|401.5|400.3|401.3|400|0
1607481600000|2020-12-09 02:40:00|401.8||401.5||401.8||401.5||0
1607481900000|2020-12-09 02:45:00|401.3|400|401.5|400.3|401.5|400.3|401.3|400|40
1607482200000|2020-12-09 02:50:00|401.3|400|401.5|400.3|401.5|400.3|401.3|400|0
1607482800000|2020-12-09 03:00:00|401.3|400|401|399.8|401.5|400|401|399.5|0
1607483100000|2020-12-09 03:05:00|400.8|399.5|401|399.5|401.3|399.8|400.8|399.5|1
1607483400000|2020-12-09 03:10:00|400.8|399.8|400.8|399.5|401.3|399.8|400.8|399.5|2
1607483700000|2020-12-09 03:15:00|401|399.8|400.8|399.5|401|399.8|400.8|399.5|5
1607484000000|2020-12-09 03:20:00|401|399.8|400.8|399.5|401|399.8|400.8|399.5|4
1607484300000|2020-12-09 03:25:00|400.5|399.3|400.5|399.3|400.5|399.3|400.3|399|61
1607484600000|2020-12-09 03:30:00|400.8|399.5|401|399.8|401|399.8|400.8|399.3|6
1607485200000|2020-12-09 03:40:00|400.8|399.5|400.8|399.5|401|399.8|400.8|399.5|3
1607486100000|2020-12-09 03:55:00||399.3||399.5||399.5||399.3|0
1607486400000|2020-12-09 04:00:00|401|399.8|401|399.8|401|399.8|401|399.8|0
1607486700000|2020-12-09 04:05:00|400.8|399.5|400.8|399.5|401|399.8|400.8|399.5|70
1607487000000|2020-12-09 04:10:00|401|399.8|401|399.8|401.3|399.8|401|399.5|10
1607487300000|2020-12-09 04:15:00|401.3|400|401|399.8|401.3|400|401|399.8|0
1607487600000|2020-12-09 04:20:00|401.3||401.3||401.3||401||0
1607487900000|2020-12-09 04:25:00|401.5|400|401.5|400.3|401.8|400.3|401.5|400|21
1607488200000|2020-12-09 04:30:00|401.8|400|401.3|400|401.8|400.3|401.3|400|0
1607488500000|2020-12-09 04:35:00|401.5|400.3|401.5|400.3|401.5|400.3|401.5|400.3|2
1607488800000|2020-12-09 04:40:00|401.3|400|401.3|400|401.5|400.3|401.3|400|1
1607489400000|2020-12-09 04:50:00||399.8||399.8||400||399.8|0
1607489700000|2020-12-09 04:55:00|401.5|400|401.5|400.3|401.5|400.3|401.5|400|0
1607490000000|2020-12-09 05:00:00|401.8|400.5|401.8|400.5|401.8|400.5|401.5|400.3|0
1607490300000|2020-12-09 05:05:00|401.5|400.3|401.5|400.3|401.8|400.5|401.5|400.3|1
1607490600000|2020-12-09 05:10:00|401.3|400|401.5|400|401.5|400.3|401.3|400|1
1607490900000|2020-12-09 05:15:00|401.3|400.3|401.5|400.3|401.5|400.3|401.3|400|0
1607491200000|2020-12-09 05:20:00|401.3|400|401.3|400|401.5|400|401.3|400|51
1607491500000|2020-12-09 05:25:00|401|399.8|401|399.8|401|399.8|401|399.8|2
1607491800000|2020-12-09 05:30:00|401.3|400|401.5|400.3|401.5|400.3|401|400|6
1607492100000|2020-12-09 05:35:00|401.3|400|401.5|400|401.5|400|401.3|400|179
1607492400000|2020-12-09 05:40:00|401.3|400.3|401.3|400|401.5|400.3|401.3|399.8|2
1607492700000|2020-12-09 05:45:00|||||||||6
1607493000000|2020-12-09 05:50:00|401.5|400.3|401.5|400.3|401.5|400.3|401.5|400.3|8
1607493300000|2020-12-09 05:55:00||400||400.3||400.3||400|1
1607493600000|2020-12-09 06:00:00|401.3|400|401.3|400|401.5|400.3|401.3|400|18
1607493900000|2020-12-09 06:05:00|401|399.8|401.3|399.8|401.3|400|401|399.8|0
1607494200000|2020-12-09 06:10:00|401|400|401|399.8|401.3|400|401|399.5|109
1607494500000|2020-12-09 06:15:00|400.8|399.5|400.5|399|400.8|399.5|400.3|399|5
1607494800000|2020-12-09 06:20:00|400.3|399.3|400.3|399|400.5|399.3|400.3|398.8|17
1607495400000|2020-12-09 06:30:00|400|398.8|400.3|398.8|400.3|399|400|398.5|11
1607495700000|2020-12-09 06:35:00|400|399|400.3|399|400.3|399|400|398.8|32
1607496000000|2020-12-09 06:40:00|400|398.8|400.5|399|400.5|399.3|400|398.8|120
1607496300000|2020-12-09 06:45:00|400.3|399.3|400.8|399.5|400.8|399.5|400.3|399|9
1607496600000|2020-12-09 06:50:00|401|399.8|402|400.5|402|400.8|400.8|399.5|8
1607496900000|2020-12-09 06:55:00|401.8|400.8|402.3|401|402.3|401|401.8|400.5|13
1607497200000|2020-12-09 07:00:00|402.5|401.3|402.8|401.3|403|401.8|402.3|401|60
1607497500000|2020-12-09 07:05:00|402.5|401|402.3|400.8|402.5|401.3|402|400.8|1
1607497800000|2020-12-09 07:10:00|402.5|401|402.5|401.3|402.5|401.3|402.3|400.8|245
1607498100000|2020-12-09 07:15:00|402.3|401|401.8|400.5|402.5|401|401.5|400.3|149
1607498400000|2020-12-09 07:20:00|402|400.8|401.8|400.5|402.3|401|401.8|400.5|99
1607498700000|2020-12-09 07:25:00|402|400.8|402.3|401|402.3|401|401.8|400.5|137
1607499000000|2020-12-09 07:30:00|402.5|401.3|402.8|401.5|403|401.8|402.5|401|67
1607499300000|2020-12-09 07:35:00|403|401.8|402.8|401.3|403|401.8|402.5|401.3|23
1607499600000|2020-12-09 07:40:00|402.5|401.5|402.5|401|402.8|401.5|402.3|401|65
1607499900000|2020-12-09 07:45:00|402.3|401.3|402.8|401.3|402.8|401.5|402.3|401|22
1607500200000|2020-12-09 07:50:00|402.5|401|402.3|401|402.8|401.3|402.3|401|12
1607500500000|2020-12-09 07:55:00|402.5|401.3|402.5|401.3|402.5|401.3|402.3|401|16
1607500800000|2020-12-09 08:00:00|402.3|401|403.8|402.5|404|402.8|402.3|401|227
1607501100000|2020-12-09 08:05:00|404|402.3|404|402.8|404|402.8|403.5|402.3|130
1607501400000|2020-12-09 08:10:00|404.3|403|405.3|403.8|405.3|404|404|402.8|69
1607501700000|2020-12-09 08:15:00|405.5|404|406|404.8|406.8|405.5|405.3|404|133
1607502000000|2020-12-09 08:20:00|406.3|405|406.5|405|406.5|405.3|405.8|404.5|68
1607502300000|2020-12-09 08:25:00|406.3|405.3|406.5|405.3|406.8|405.5|406.3|405|895
1607502600000|2020-12-09 08:30:00|406.3|405|406.3|405|406.5|405.3|405.8|404.5|336
1607502900000|2020-12-09 08:35:00|406.5|405.3|406|404.8|406.5|405.3|406|404.8|1329
1607503200000|2020-12-09 08:40:00|406.3|405|406.3|405|406.3|405|406|404.8|12
1607503500000|2020-12-09 08:45:00|406.5|405.3|407|405.8|407|405.8|406.3|405|2663
1607503800000|2020-12-09 08:50:00|407.3|406|406.8|405.5|407.3|406|406.8|405.5|1638
1607504100000|2020-12-09 08:55:00|407|405.8|406.5|405.3|407|405.8|406.5|405|382
1607504400000|2020-12-09 09:00:00|406.8|405|406.8|405.3|406.8|405.5|406.5|405|222
1607504700000|2020-12-09 09:05:00|406.5|405.5|406|404.8|406.8|405.5|405.5|404.3|49
1607505000000|2020-12-09 09:10:00|405.8|404.5|406.3|405|406.3|405|405.5|404.3|313
1607505300000|2020-12-09 09:15:00|406|404.8|406.5|405.3|406.8|405.3|406|404.8|84
1607505600000|2020-12-09 09:20:00|406.3|405|405.8|404.3|406.5|405.3|405.5|404.3|72
1607505900000|2020-12-09 09:25:00|405.5|404.5|406|404.8|406|404.8|405.5|404.3|115
1607506200000|2020-12-09 09:30:00|405.8|404.5|406.5|405.3|406.5|405.3|405.8|404.5|98
1607506500000|2020-12-09 09:35:00|406.3|405|406.3|405|406.8|405.5|406.3|404.8|305
1607506800000|2020-12-09 09:40:00|406.5|404.8|407|405.8|407|405.8|406.5|404.8|70
1607507100000|2020-12-09 09:45:00|407.3|405.5|406.8|405.5|407.3|405.8|406.8|405.3|46
1607507400000|2020-12-09 09:50:00|406.5|405.3|406.8|405.5|407|405.8|406.5|405.3|193
1607507700000|2020-12-09 09:55:00|406.5|405.3|406.5|405.3|406.8|405.5|406.3|405|24
1607508000000|2020-12-09 10:00:00|406.3|405|406.3|405|406.5|405.3|406|404.8|113
1607508300000|2020-12-09 10:05:00|406.5|404.8|406.5|405|406.5|405.3|406.3|404.8|13
1607508600000|2020-12-09 10:10:00|406.3|404.8|406|404.8|406.5|405|405.8|404.5|105
1607508900000|2020-12-09 10:15:00|405.8|404.5|406|404.8|406.5|405|405.8|404.5|105
1607509200000|2020-12-09 10:20:00|405.8|404.5|406|404.8|406|404.8|405.8|404.5|21
1607509500000|2020-12-09 10:25:00|405.8|404.5|405.8|404.5|406|404.8|405.8|404.5|96
1607509800000|2020-12-09 10:30:00|406|404.8|406|404.8|406|404.8|405.8|404.5|31
1607510100000|2020-12-09 10:35:00|405.8|404.5|405.5|404.3|405.8|404.5|405.5|404|62
1607510400000|2020-12-09 10:40:00|405.3|404|404.8|403.5|405.5|404.3|404.8|403.5|10
1607510700000|2020-12-09 10:45:00|404.5|403.3|404.3|403|404.8|403.3|404.3|402.8|362
1607511000000|2020-12-09 10:50:00|404.5|402.8|404.3|402.8|404.5|403|404|402.8|3
1607511300000|2020-12-09 10:55:00|404|403|403.8|402.3|404.3|403|403.5|402|70
1607511600000|2020-12-09 11:00:00|403.5|402|402.5|401.3|403.5|402.3|402|400.5|34
1607511900000|2020-12-09 11:05:00|402.8|401|402.8|401.5|403|401.8|402.5|401|54
1607512200000|2020-12-09 11:10:00|402.5|401.3|402.8|401.5|403|401.8|402.5|401.3|25
1607512500000|2020-12-09 11:15:00|402.5|401.3|402.5|401.3|402.8|401.5|402.5|401.3|193
1607512800000|2020-12-09 11:20:00|402.8|401.5|402.5|401.3|402.8|401.5|402.5|401.3|265
1607513100000|2020-12-09 11:25:00|402.8|401.5|402.5|401.3|403|401.5|402.5|401.3|16
1607513400000|2020-12-09 11:30:00|402.8|401.5|402.5|401.3|402.8|401.5|402.3|401|73
1607513700000|2020-12-09 11:35:00|402.3|401|401.8|400.5|402.3|401.3|401.5|400.3|56
1607514000000|2020-12-09 11:40:00|402|400.3|401.8|400.5|402.3|400.8|401.5|400.3|125
1607514300000|2020-12-09 11:45:00|402|400.8|402.3|401|402.5|401.3|401.8|400.5|41
1607514600000|2020-12-09 11:50:00|402|400.8|402.5|401.3|402.5|401.3|402|400.8|69
1607514900000|2020-12-09 11:55:00|402.3|401|402.5|401.3|402.5|401.3|402.3|401|1016
1607515200000|2020-12-09 12:00:00|402.8|401|402.8|401.5|402.8|401.5|402.5|401|14
1607515500000|2020-12-09 12:05:00|402.5|401.3|403|401.8|403|401.8|402.5|401.3|53
1607515800000|2020-12-09 12:10:00|403.3|402|403.5|402.3|403.5|402.3|403|401.8|99
1607516100000|2020-12-09 12:15:00|403.8|402.5|403.8|402.5|404|402.8|403.5|402.3|119
1607516400000|2020-12-09 12:20:00|403.5|402.3|403|401.8|403.5|402.5|403|401.8|13
1607516700000|2020-12-09 12:25:00|402.8|401.5|402.8|401.5|403|401.8|402.8|401.5|104
1607517000000|2020-12-09 12:30:00|402.5|401.3|402.8|401.5|403|401.8|402.5|401.3|15
1607517300000|2020-12-09 12:35:00|403|401.3|402.5|401.3|403|401.5|402.5|401.3|29
1607517600000|2020-12-09 12:40:00|402.8|401|402.8|401.3|402.8|401.5|402.5|401|8
1607517900000|2020-12-09 12:45:00|402.5|401.5|402.8|401.5|402.8|401.5|402.5|401.3|16
1607518200000|2020-12-09 12:50:00|403|401.3|402.8|401.3|403|401.8|402.5|401.3|11
1607518500000|2020-12-09 12:55:00|402.5|401.5|403.3|401.8|403.3|402|402.5|401.3|66
1607518800000|2020-12-09 13:00:00|403|401.5|403|401.8|403.3|402|403|401.5|11
1607519100000|2020-12-09 13:05:00|402.8|401.5|402.8|401.5|403|401.8|402.8|401.5|61
1607519400000|2020-12-09 13:10:00|403|401.8|403.5|402.3|403.5|402.3|402.8|401.8|99
1607519700000|2020-12-09 13:15:00|403.3|402|403.8|402.3|403.8|402.5|403.3|402|164
1607520000000|2020-12-09 13:20:00|403.5|402.5|404|402.5|404|402.8|403.5|402.3|2157
1607520300000|2020-12-09 13:25:00|404.3|402.8|404.3|403|404.3|403|404.3|402.5|16
1607520600000|2020-12-09 13:30:00|404.5|403.3|404.3|403|404.5|403.3|404|402.8|38
1607520900000|2020-12-09 13:35:00|404|402.8|404.3|403|404.3|403|404|402.8|3845
1607521200000|2020-12-09 13:40:00|404.5|403.3|404.8|403.5|405|403.5|404.3|403|39
1607521500000|2020-12-09 13:45:00|405|403.8|405|403.5|405|403.8|404.5|403.3|535
1607521800000|2020-12-09 13:50:00|405.3|403.8|406|404.8|406|404.8|405|403.8|27
1607522100000|2020-12-09 13:55:00|406.3|405|405.8|404.5|406.3|405|405.5|404.3|159
1607522400000|2020-12-09 14:00:00|406|404.8|405.8|404.5|406.8|405.5|405.8|404.3|79
1607522700000|2020-12-09 14:05:00|406|404.8|405.8|404.5|406|404.8|405.5|404.3|91
1607523000000|2020-12-09 14:10:00|406|404.8|405|403.8|406|404.8|405|403.8|5
1607523300000|2020-12-09 14:15:00|405.3|404|404.8|403.5|405.5|404.3|404.3|403|39
1607523600000|2020-12-09 14:20:00|404.5|403.3|405|403.8|405.3|403.8|404.5|403.3|20
1607523900000|2020-12-09 14:25:00|405.3|403.5|405.8|404.5|405.8|404.5|405.3|403.5|52
1607524200000|2020-12-09 14:30:00|406.3|404.3|405.3|404|406.5|405.3|405.3|404|40
1607524500000|2020-12-09 14:35:00|405|403.8|406.3|404.8|406.3|404.8|404.8|403.5|105
1607524800000|2020-12-09 14:40:00|406.5|405|407|405.8|407|405.8|406.3|404.8|180
1607525100000|2020-12-09 14:45:00|407.3|406|406|404.5|407.5|406|406|404.5|415
1607525400000|2020-12-09 14:50:00|405.8|404.3|406.5|405.3|406.5|405.3|405.8|404.3|194
1607525700000|2020-12-09 14:55:00|406.8|405.5|406.8|405.5|407|405.8|406.5|405.3|79
1607526000000|2020-12-09 15:00:00|407|405.8|407|405.8|407.3|406|406.5|405.3|26
1607526300000|2020-12-09 15:05:00|406.8|405.5|407.3|405.8|407.3|406|406.8|405.3|129
1607526600000|2020-12-09 15:10:00|407|406|406.8|405.5|407.5|406.3|406.5|405.3|312
1607526900000|2020-12-09 15:15:00|407||406.8||407||406.8||0
1607527200000|2020-12-09 15:20:00|406.5|405.3|406.5|405|406.8|405.3|406|404.8|232
1607527500000|2020-12-09 15:25:00|406.3|405.3|406.8|405.3|406.8|405.5|406.3|405.3|58
1607527800000|2020-12-09 15:30:00|404.3|403|401.3|400|404.3|403|400.3|399|729
1607528100000|2020-12-09 15:35:00|401.5|399.8|401|399.5|401.8|400.5|399|397.5|610
1607528400000|2020-12-09 15:40:00|400.8|399.8|400.5|399|401|399.8|400|398.5|178
1607528700000|2020-12-09 15:45:00|400.3|399.3|400.5|399.3|400.8|399.5|400|398.5|190
1607529000000|2020-12-09 15:50:00|400.3|399|400.8|399.3|400.8|399.3|399.3|398|198
1607529300000|2020-12-09 15:55:00|400.5|399|400.8|399.5|401|399.8|400.3|399|148
1607529600000|2020-12-09 16:00:00|401|399.3|399.3|398|401|399.5|399.3|398|108
1607529900000|2020-12-09 16:05:00|399|397.8|399.8|398.5|400|398.8|398.3|397|449
1607530200000|2020-12-09 16:10:00|400|398.8|400.3|399|400.5|399.3|399.8|398.5|99
1607530500000|2020-12-09 16:15:00|400.5|399.3|399.8|398.3|401.3|400|399.8|398.3|255
1607530800000|2020-12-09 16:20:00|399.5|398.5|400.3|399|400.8|399.5|399.5|398.3|206
1607531100000|2020-12-09 16:25:00|400.5|398.8|399.8|398.5|400.5|399.3|399|397.8|3018
1610533500000|2021-01-13 10:25:00|462.3|461|461.8|460.5|462.5|461.3|461.8|460.5|170
1610533800000|2021-01-13 10:30:00|462|460.8|462|460.8|462.3|461|461.5|460.3|320
1610534100000|2021-01-13 10:35:00|461.8|460.5|462.3|460.8|462.3|461|461.8|460.5|328
1610534400000|2021-01-13 10:40:00|462|461|462.8|461.5|462.8|461.5|462|460.8|126
1610534700000|2021-01-13 10:45:00|462.5|461.3|463|461.8|463|461.8|462.5|461.3|337
1610535000000|2021-01-13 10:50:00|462.8|461.5|462.8|461.5|463|461.8|462.8|461.5|448
1610535300000|2021-01-13 10:55:00|462.5|461.3|462.8|461.5|462.8|461.5|462.5|461.3|131
1610535600000|2021-01-13 11:00:00|462.5|461.3|462.3|461|463|461.8|462.3|461|237
1610535900000|2021-01-13 11:05:00|462.5|461.3|462.5|461.3|462.8|461.3|462.3|461|144
1610536200000|2021-01-13 11:10:00|462.8|461|462.5|461|462.8|461.3|462.3|461|199
1610536500000|2021-01-13 11:15:00|462.3|461.3|462.5|461.3|462.8|461.3|462.3|461.3|486
1610536800000|2021-01-13 11:20:00|462.3|461|462.8|461.5|462.8|461.5|462.3|461|2121
1610537100000|2021-01-13 11:25:00|462.5|461.3|462.3|461|462.8|461.5|462.3|461|468
1610537400000|2021-01-13 11:30:00|462|460.8|461.8|460.5|462|460.8|461.5|460.3|1415
1610537700000|2021-01-13 11:35:00|461.5|460.3|461.3|460|461.8|460.5|461|459.8|3020
1610538000000|2021-01-13 11:40:00|||||||||312
1610538300000|2021-01-13 11:45:00|461.5|460.3|461.5|460.3|462|460.8|461.3|460|450
1610538600000|2021-01-13 11:50:00|461.8|460.5|462|460.8|462|460.8|461.5|460.3|106
1610538900000|2021-01-13 11:55:00|462.3|461|462.3|461|462.5|461.3|462|460.8|1046
1610539200000|2021-01-13 12:00:00|462.5|461.3|462.5|461.3|462.8|461.5|462.3|461|191
1610539500000|2021-01-13 12:05:00|462.8|461.5|462.8|461.5|463|461.8|462.5|461.3|115
1610539800000|2021-01-13 12:10:00|462.5|461.3|462.8|461.5|463|461.8|462.5|461.3|154
1610540100000|2021-01-13 12:15:00|462.5|461.3|462.8|461.5|462.8|461.5|462.5|461.3|43
1610540400000|2021-01-13 12:20:00|463|461.3|462.8|461.5|463|461.8|462.8|461.3|86
1610540700000|2021-01-13 12:25:00|462.5|461.3|462.8|461.5|463|461.8|462.5|461|220
1610541000000|2021-01-13 12:30:00|462.5|461.3|462.5|461.3|463|461.8|462.5|461.3|724
1610541300000|2021-01-13 12:35:00|462.8|461.5|462.8|461.5|462.8|461.5|462.5|461.3|161
1610541600000|2021-01-13 12:40:00|463|461.8|463|461.8|463|461.8|462.8|461.8|61
1610541900000|2021-01-13 12:45:00|463.3|462|463|461.8|463.3|462|463|461.8|811
1610542200000|2021-01-13 12:50:00|462.8|461.5|463|461.8|463.3|462|462.8|461.5|64
1610542500000|2021-01-13 12:55:00|462.8|461.5|462.8|461.3|463|461.8|462.5|461.3|92
1610542800000|2021-01-13 13:00:00|462.5|461.5|462.8|461.5|463|461.8|462.5|461.3|235
1610543100000|2021-01-13 13:05:00|463|461.8|462.8|461.5|463.3|462|462.8|461.5|477
1610543400000|2021-01-13 13:10:00|463|461.8|463.3|462|463.3|462|462.8|461.5|34
1610543700000|2021-01-13 13:15:00|463|461.8|463.5|462.3|463.5|462.3|463|461.8|176
1610544000000|2021-01-13 13:20:00|463.3|462|463.3|462|463.5|462.3|462.8|461.5|361
1610544300000|2021-01-13 13:25:00|463.5|462.3|463.3|462|463.5|462.3|463.3|462|177
1610544600000|2021-01-13 13:30:00|463.5|462.3|462.8|461.5|463.5|462.3|462.8|461.5|408
1610544900000|2021-01-13 13:35:00|463|461.8|463.3|462|463.5|462.3|462.8|461.5|169
1610545200000|2021-01-13 13:40:00|463.5|462.3|464|462.8|464|462.8|463.3|462|154
1610545500000|2021-01-13 13:45:00|463.8|462.5|463.8|462.5|464|462.8|463.5|462.3|223
1610545800000|2021-01-13 13:50:00|463.5|462.3|463.5|462.3|463.8|462.5|463.3|462|136
1610546100000|2021-01-13 13:55:00|463.8|462.5|463.8|462.5|463.8|462.5|463.3|462|204
1610546400000|2021-01-13 14:00:00|463.5|462.3|463.3|462|463.5|462.3|462.8|461.5|362
1610546700000|2021-01-13 14:05:00|463.5|462.3|463|461.8|464|462.8|463|461.8|345
1610547000000|2021-01-13 14:10:00|462.8|461.5|461.5|460.3|463.3|461.8|461.5|460.3|691
1610547300000|2021-01-13 14:15:00|461.3|460|459|457.8|461.3|460|458.8|457.5|1227
1610547600000|2021-01-13 14:20:00|458.8|457.5|459.3|458|459.5|458.3|458|456.5|1022
1610547900000|2021-01-13 14:25:00|459|457.8|458.5|457.3|459.5|458.3|458.3|457|352
1610548200000|2021-01-13 14:30:00|458.3|457|457.8|456.5|459|457.8|457.5|456.3|865
1610548500000|2021-01-13 14:35:00|458|456.8|457.5|456.3|458|456.8|456.8|455.5|850
1610548800000|2021-01-13 14:40:00|457.8|456|457.3|456|458|456.8|457|455.5|737
1610549100000|2021-01-13 14:45:00|457|455.8|456.5|455.3|457.5|456.3|456.5|455.3|733
1610549400000|2021-01-13 14:50:00|456.8|455.5|457.3|456|458|456.8|456.8|455.5|362
1610549700000|2021-01-13 14:55:00|457.5|456.3|458|456.8|458.5|457.3|457.3|456|624
1610550000000|2021-01-13 15:00:00|458.3|457|458|456.8|458.8|457.5|458|456.8|802
1610550300000|2021-01-13 15:05:00|458.3|457|459|457.8|459|457.8|458|456.8|185
1610550600000|2021-01-13 15:10:00|459.3|458|459.5|458.3|459.8|458.5|459.3|458|345
1610550900000|2021-01-13 15:15:00|459.3|458|460.3|459|460.5|459.3|459.3|458|429
1610551200000|2021-01-13 15:20:00|460|458.8|460.3|459|460.3|459|460|458.8|330
1610551500000|2021-01-13 15:25:00|460|458.8|460|458.8|460.3|459|459.8|458.5|593
1610551800000|2021-01-13 15:30:00|460.3|459|461.3|459.8|461.5|460|458|456.5|1436
1610552100000|2021-01-13 15:35:00|461.5|460|462|460.8|462|460.8|461|459.8|565
1610552400000|2021-01-13 15:40:00|462.3|461|460.8|459.5|462.3|461|460.5|459.3|577
1610552700000|2021-01-13 15:45:00|460.5|459.3|461.3|460|461.5|460.3|460.5|459.3|422
1610553000000|2021-01-13 15:50:00|461.5|460.3|461.5|460.3|462|460.8|461|459.8|365
1610553300000|2021-01-13 15:55:00|461.3|460|461.3|460|462|460.8|461.3|460|331
1610553600000|2021-01-13 16:00:00|461.5|460.3|459.5|458.3|461.8|460.3|459.3|458|684
1610553900000|2021-01-13 16:05:00|459.8|458.5|460.3|459|461.5|460.3|459.3|458|680
1610554200000|2021-01-13 16:10:00|460|458.8|459.8|458.5|460.5|459.3|459.8|458.3|481
1610554500000|2021-01-13 16:15:00|460|458.8|460|458.8|460.3|459|459.3|458|438
1610554800000|2021-01-13 16:20:00|460.3|459|461|459.8|461|459.8|459.8|458.5|511
1610555100000|2021-01-13 16:25:00|461.3|459.5|461|459.8|461.3|460|460.5|459.3|1607
1610555400000|2021-01-13 16:30:00|461.3|460|460.5|459.3|461.3|460|460.5|459.3|873
1610555700000|2021-01-13 16:35:00|460.8|459.5|460.3|459|460.8|459.5|460|458.8|441
1610556000000|2021-01-13 16:40:00|460|458.8|459.5|458.3|460|459|459.5|458|254
1610556300000|2021-01-13 16:45:00|459.8|458.5|460.3|459|460.5|459|459.5|458.3|491
1610556600000|2021-01-13 16:50:00|460|458.8|460|458.8|460.3|459|460|458.5|496
1610556900000|2021-01-13 16:55:00|459.8|458.5|459.8|458.5|460|458.8|459.8|458.5|168
1610557200000|2021-01-13 17:00:00|460|458.8|459.3|457.8|460|458.8|459|457.8|282
1610557500000|2021-01-13 17:05:00|459|458|458.5|457.3|459.3|458|458.5|457|346
1610557800000|2021-01-13 17:10:00|458.3|457|458.3|457|458.8|457.5|458.3|456.8|143
1610558100000|2021-01-13 17:15:00|458|456.8|458.5|457.3|458.8|457.5|457.8|456.5|422
1610558400000|2021-01-13 17:20:00|458.3|457|458|456.8|458.5|457.3|458|456.8|205
1610558700000|2021-01-13 17:25:00|458.3|457|459|457.8|459|457.8|458.3|457|263
1610559000000|2021-01-13 17:30:00|458.8|457.5|458.8|457.5|459|457.5|458.3|457|256
1610559300000|2021-01-13 17:35:00|459|457.8|459.3|458|459.5|458.3|458.8|457.8|186
1610559600000|2021-01-13 17:40:00|459.5|458.3|459.5|458.3|459.8|458.5|459.3|458|231
1610559900000|2021-01-13 17:45:00|459.3|458|459|457.8|459.5|458.3|459|457.8|134
1610560200000|2021-01-13 17:50:00|458.8|457.5|458.8|457.5|459|457.8|458.8|457.5|208
1610560500000|2021-01-13 17:55:00|458.5|457.3|458.3|457|459|457.8|458.3|457|92
1610560800000|2021-01-13 18:00:00|458.5|457.3|458.8|457.5|458.8|457.5|458.3|457|127
1610561100000|2021-01-13 18:05:00|458.5|457.3|458.8|457.3|458.8|457.5|458.3|457|72
1610561400000|2021-01-13 18:10:00|458.5|457|458.5|457.3|458.5|457.3|458|456.8|110
1610561700000|2021-01-13 18:15:00|458.8|457.5|458.8|457.5|459|457.5|458.3|457|195
1610562000000|2021-01-13 18:20:00|459|457.8|459|457.8|459|457.8|458.5|457.3|74
1610562300000|2021-01-13 18:25:00|459.3|457.5|459|457.8|459.3|458|458.8|457.5|165
1610562600000|2021-01-13 18:30:00|458.8|457.5|459|457.8|459.3|458|458.8|457.5|108
1610562900000|2021-01-13 18:35:00|459.3|458|458.8|457.5|459.3|458|458.8|457.5|115
1610563200000|2021-01-13 18:40:00|459|457.8|458.8|457.5|459|457.8|458.5|457.3|195
1610563500000|2021-01-13 18:45:00|459|457.8|459|457.8|459|457.8|458.8|457.3|40
1610563800000|2021-01-13 18:50:00|459.3|458|459.8|458.5|459.8|458.5|459|457.8|670
1610564100000|2021-01-13 18:55:00|460|458.3|459.5|458.3|460|458.5|459.3|458|162
1610564400000|2021-01-13 19:00:00|459.8|458.5|460|458.8|460|458.8|459.3|458|640
1610564700000|2021-01-13 19:05:00|459.8|458.5|460.5|459.3|460.5|459.3|459.8|458.3|189
1610565000000|2021-01-13 19:10:00|460.3|459|460.3|458.8|460.5|459|459.8|458.5|101
1610565300000|2021-01-13 19:15:00|460|459|460.8|459.5|460.8|459.5|459.8|458.5|256
1610565600000|2021-01-13 19:20:00|460.5|459.3|460.3|459|460.8|459.5|460|458.8|253
1610565900000|2021-01-13 19:25:00|460|458.8|460.3|459|460.8|459.5|460|458.5|601
1610566200000|2021-01-13 19:30:00|460|458.8|460|458.8|460.5|459.3|460|458.8|89
1610566500000|2021-01-13 19:35:00|460.3|458.5|460.5|459|460.5|459.3|460.3|458.5|75
1610566800000|2021-01-13 19:40:00|460.3|459.3|460.5|459|460.5|459.3|460.3|459|377
1610567100000|2021-01-13 19:45:00|460.3|459.3|460.3|459|460.5|459.3|460.3|459|109
1610567400000|2021-01-13 19:50:00|460|458.8|460.3|459|460.3|459|460|458.8|44
1610567700000|2021-01-13 19:55:00|460|458.8|460|458.8|460.3|459|460|458.8|136
1610568000000|2021-01-13 20:00:00|459.8|458.5|460|458.8|460.3|458.8|459.5|458.3|58
1610568300000|2021-01-13 20:05:00|459.8|458.5|459.8|458.3|460|458.8|459.5|458.3|123
1610568600000|2021-01-13 20:10:00|459.5|458.5|459.8|458.3|459.8|458.5|459.5|458|32
1610568900000|2021-01-13 20:15:00|459.5|458.5|459.3|458|459.8|458.5|459.3|458|300
1610569200000|2021-01-13 20:20:00|459.5|458.3|459.8|458.5|460|458.8|459.3|458|592
1610569500000|2021-01-13 20:25:00|460||459.8||460||459.8||43
1610569800000|2021-01-13 20:30:00|460|458.8|460.3|458.8|460.5|459.3|460|458.8|57
1610570100000|2021-01-13 20:35:00|460|459|460|458.8|460.3|459|459.8|458.5|29
1610570400000|2021-01-13 20:40:00|460.3|459|460.8|459.5|460.8|459.5|460.3|459|24
1610570700000|2021-01-13 20:45:00|460.5|459.3|460.5|459.3|460.5|459.5|460.5|459|111
1610571000000|2021-01-13 20:50:00|460.3|459|460.3|459|460.5|459.3|460|458.8|143
1610571300000|2021-01-13 20:55:00|460|458.8|459.8|458.5|460.3|459|459.8|458.5|85
1610571600000|2021-01-13 21:00:00|460|458.3|459.8|458.5|460|458.5|459.5|458.3|5
1610571900000|2021-01-13 21:05:00|460|458.8|460|458.5|460|458.8|459.8|458.5|15
1610572200000|2021-01-13 21:10:00|459.8|458.8|460|458.5|460|458.8|459.8|458.5|21
1610572500000|2021-01-13 21:15:00|459.8|458.8|460|458.5|460|458.8|459.8|458.5|41
1610572800000|2021-01-13 21:20:00|459.8|458.8|460|458.8|460|458.8|459.8|458.8|4
1610573100000|2021-01-13 21:25:00|||||||||4
1610573400000|2021-01-13 21:30:00|||||||||10
1610573700000|2021-01-13 21:35:00|||||||||14
1610574300000|2021-01-13 21:45:00|459.8|458.5|459.8|458.5|459.8|458.8|459.8|458.5|362
1610574600000|2021-01-13 21:50:00|459.5|458.3|459.5|458.3|459.5|458.3|459.5|458.3|45
1610574900000|2021-01-13 21:55:00|459.8|458.5|459.5|458.3|459.8|458.5|459.5|458|81
1610575200000|2021-01-13 22:00:00|459.3|458|459.3|458|459.3|458|459.3|458|0
1610575500000|2021-01-13 22:05:00|459.8|458.3|459.5|458|459.8|458.5|459.5|458|5
1610576100000|2021-01-13 22:15:00|459.8|457.5|459.3|457.5|459.8|457.5|459.3|457.5|0
1610576700000|2021-01-13 22:25:00|459.8||459.5||459.8||459.5||0
1610577000000|2021-01-13 22:30:00|||||||||5
1610577900000|2021-01-13 22:45:00|459.8|457|459|457|459.8|457|459|457|0
1610578200000|2021-01-13 22:50:00|459.3||459||459.3||459||0
1610578500000|2021-01-13 22:55:00|459.3||459.3||459.3||459||0
1610589600000|2021-01-14 02:00:00|459.5|458|459.5|458|459.5|458.3|459.3|458|14
1610589900000|2021-01-14 02:05:00|459.3|458.3|459|457.8|459.5|458.3|459|457.8|10
1610590200000|2021-01-14 02:10:00|459.3|458|459.3|458|459.3|458|459.3|457.8|14
1610590500000|2021-01-14 02:15:00|459|457.8|459|457.8|459.3|458|459|457.8|1
1610590800000|2021-01-14 02:20:00|459.3|458|459.3|457.8|459.3|458|459|457.8|6
1610591100000|2021-01-14 02:25:00|459|458|459.3|458|459.3|458|459|458|18
1610591400000|2021-01-14 02:30:00|459|457.8|459.3|458|459.3|458|459|457.8|29
1610591700000|2021-01-14 02:35:00|459|457.8|459.8|458.5|459.8|458.5|459|457.8|10
1610592000000|2021-01-14 02:40:00|459.5|458.3|459.5|458.3|459.8|458.5|459.5|458.3|3
1610592300000|2021-01-14 02:45:00|459.3|458|459.3|458|459.3|458|459.3|458|4
1610592900000|2021-01-14 02:55:00|459|457.8|459|457.8|459.3|458|459|457.8|17
1610593200000|2021-01-14 03:00:00|459.3||459||459.3||459||5
1610593500000|2021-01-14 03:05:00||457.5||457.8||457.8||457.5|36
1610593800000|2021-01-14 03:10:00|458.8|457.5|459.3|458|459.3|458|458.8|457.5|17
1610594100000|2021-01-14 03:15:00|459.5|458.3|459.5|458.3|459.5|458.3|459.5|458|3
1610594400000|2021-01-14 03:20:00|459.8|458.5|459.8|458.5|459.8|458.5|459.5|458.3|14
1610594700000|2021-01-14 03:25:00|460|458.8|460|458.5|460|458.8|459.8|458.5|10
1610595000000|2021-01-14 03:30:00|459.8|458.8|460|458.5|460|458.8|459.8|458.5|3
1610595300000|2021-01-14 03:35:00||458.8||458.8||458.8||458.8|3
1610595600000|2021-01-14 03:40:00|||||||||2
1610595900000|2021-01-14 03:45:00|||||||||2
1610596200000|2021-01-14 03:50:00||458.5||458.5||458.8||458.5|2
1610596500000|2021-01-14 03:55:00|459.8|458.3|459.3|458|459.8|458.3|459|457.8|55
1610596800000|2021-01-14 04:00:00|459.5|457.8|459.5|458.3|459.5|458.3|459.3|457.8|24
1610597100000|2021-01-14 04:05:00|459.3|458|459.5|458.3|459.5|458.3|459.3|458|14
1610597400000|2021-01-14 04:10:00|459.3|458|459.5|458.3|459.5|458.3|459.3|458|3
1610597700000|2021-01-14 04:15:00||458||458.3||458.3||458|2
1610598000000|2021-01-14 04:20:00|459.3|458|459.3|458|459.3|458.3|459.3|458|4
1610598300000|2021-01-14 04:25:00|459|457.8|459.3|458|459.3|458|459|457.8|7
1610598600000|2021-01-14 04:30:00|||||||||1
1610598900000|2021-01-14 04:35:00|459.5|458.3|459|457.8|459.5|458.3|459|457.8|31
1610599200000|2021-01-14 04:40:00|||||||||28
1610599500000|2021-01-14 04:45:00|459.3|458|459.3|458|459.3|458|459.3|458|42
1610599800000|2021-01-14 04:50:00|||||||||3
1610600100000|2021-01-14 04:55:00|459.5|458.3|459.5|458.3|459.5|458.3|459.3|458|19
1610600400000|2021-01-14 05:00:00|459.3|458|459.3|458|459.5|458|459|457.8|16
1610600700000|2021-01-14 05:05:00||457.8||458||458||457.8|1
1610601000000|2021-01-14 05:10:00|||||||||2
1610601300000|2021-01-14 05:15:00|459|457.8|458.8|457.5|459.3|458|458.8|457.5|20
1610601600000|2021-01-14 05:20:00|459|457.8|459|457.8|459|457.8|458.8|457.8|2
1610601900000|2021-01-14 05:25:00|459.3|458|459.3|458|459.3|458|459|457.8|13
1610602200000|2021-01-14 05:30:00|459|457.8|459.3|458|459.3|458|459|457.8|45
1610602500000|2021-01-14 05:35:00|459.5|458.3|459.8|458.5|459.8|458.5|459.5|458.3|21
1610602800000|2021-01-14 05:40:00|||||||||1
1610603100000|2021-01-14 05:45:00|460|458.8|460|458.8|460|458.8|459.8|458.5|7
1610603400000|2021-01-14 05:50:00|459.8|458.5|459.5|458.3|460|458.8|459|457.8|33
1610603700000|2021-01-14 05:55:00|459.3|458|459.3|458|459.5|458|459|457.8|9
1610604000000|2021-01-14 06:00:00|459|457.8|459|457.8|459.3|458|459|457.5|13
1610604300000|2021-01-14 06:05:00|459.3|458|459.3|458|459.3|458|459|457.8|51
1610604600000|2021-01-14 06:10:00|459.5|458.3|459.5|458.3|459.5|458.3|459.3|458|0
1610604900000|2021-01-14 06:15:00|459.8|458|459.8|458.3|459.8|458.5|459.5|458|2
1610605200000|2021-01-14 06:20:00|459.5|458.5|459.3|458|459.8|458.5|459.3|458|2
1610605500000|2021-01-14 06:25:00|459.5|458.3|459.8|458.3|459.8|458.3|459.3|458|3
1610605800000|2021-01-14 06:30:00|459.5|458.5|460|458.8|460|458.8|459.5|458.3|14
1610606400000|2021-01-14 06:40:00|459.8|458.5|460|458.5|460|458.8|459.8|458.5|10
1610606700000|2021-01-14 06:45:00|459.8|458.8|460|458.5|460|458.8|459.8|458.5|5
1610607000000|2021-01-14 06:50:00|459.8|458.8|459.5|458.3|459.8|458.8|459.5|458.3|111
1610607300000|2021-01-14 06:55:00|459.8|458.5|459.8|458.5|459.8|458.5|459.5|458.3|65
1610607600000|2021-01-14 07:00:00|459.5|458.3|459.8|458.5|460|458.8|459.5|458.3|22
1610607900000|2021-01-14 07:05:00|460|458.8|459.5|458.3|460|458.8|459.5|458.3|171
1610608200000|2021-01-14 07:10:00||458||458.3||458.3||458|10
1610608500000|2021-01-14 07:15:00|459.8|458|459.8|458.5|460|458.8|459.3|458|66
1610608800000|2021-01-14 07:20:00|460|458.8|460.3|459|460.3|459|460|458.5|109
1610609100000|2021-01-14 07:25:00|460.5|459.3|461|459.8|461|459.8|460.3|459|169
1610609400000|2021-01-14 07:30:00|460.8|459.5|461.3|460|461.3|460|460.8|459.5|61
1610609700000|2021-01-14 07:35:00|461|459.8|461.5|460.3|461.5|460.3|461|459.8|179
1610610000000|2021-01-14 07:40:00|461.8|460.5|461.5|460.3|461.8|460.5|461.5|460.3|90
1610610300000|2021-01-14 07:45:00|461.8|460.5|461.8|460.5|462|460.8|461.8|460.3|384
1610610600000|2021-01-14 07:50:00|462|460.8|462|460.8|462|460.8|461.5|460.3|147
1610610900000|2021-01-14 07:55:00|462.3|461|462.3|461|462.5|461.3|462.3|460.8|239
1610611200000|2021-01-14 08:00:00|462.5|461.3|463|461.8|463.3|462|462.3|461|821
1610611500000|2021-01-14 08:05:00|463.3|462|462.8|461.5|463.3|462|462.5|461.3|236
1610611800000|2021-01-14 08:10:00|463|461.8|462.5|461.3|463.5|462.3|462.5|461.3|272
1610612100000|2021-01-14 08:15:00|462.8|461.5|463|461.8|463.3|462|462.5|461.3|466
1610612400000|2021-01-14 08:20:00|462.8|461.5|462.3|461|463|461.8|462.3|461|350
1610612700000|2021-01-14 08:25:00|462|460.8|462.3|461|462.5|461.3|461.8|460.5|1389
1610613000000|2021-01-14 08:30:00|462|460.8|462.3|461|462.5|461|461.8|460.5|1196
1610613300000|2021-01-14 08:35:00|462|460.8|461.8|460.5|462.3|461|461.8|460.5|157
1610613600000|2021-01-14 08:40:00|462|460.8|461.5|460|462.5|461.3|461.3|460|419
1610613900000|2021-01-14 08:45:00|461.3|460.3|462|460.8|462.3|461|461.3|460|247
1610614200000|2021-01-14 08:50:00|461.8|460.5|461.8|460.5|462|460.8|461.3|460|747
1610614500000|2021-01-14 08:55:00|462|460.8|461.8|460.5|462.3|461|461.8|460.5|3255
1610614800000|2021-01-14 09:00:00|461.5|460.3|461|459.8|461.8|460.5|460.5|459.3|962
1610615100000|2021-01-14 09:05:00|460.8|459.5|459.8|458.5|461|459.8|459.8|458.5|999
1610615400000|2021-01-14 09:10:00|459.5|458.3|459|457.8|459.8|458.5|458.8|457.5|942
1610615700000|2021-01-14 09:15:00|458.8|457.5|460|458.8|460|458.8|458.8|457.5|642
1610616000000|2021-01-14 09:20:00|459.8|458.5|459.5|458.3|460.5|459.3|459.5|458.3|379
1610616300000|2021-01-14 09:25:00|459.8|458.5|460|458.8|460.3|459|459.5|458.3|197
1610616600000|2021-01-14 09:30:00|459.8|458.5|460.3|459|460.3|459|459.5|458.3|384
1610616900000|2021-01-14 09:35:00|460|458.8|460.3|459|460.3|459|460|458.8|315
1610617200000|2021-01-14 09:40:00|460.5|459.3|460.5|459.3|460.8|459.5|460.5|459.3|772
1610617500000|2021-01-14 09:45:00|460.8|459.5|461.3|460|461.5|460.3|460.5|459.3|493
1610617800000|2021-01-14 09:50:00|461|459.8|461|459.8|461.3|460|460.8|459.5|165
1610618100000|2021-01-14 09:55:00|461.3|460|461.5|460.3|461.5|460.3|461|459.8|3715
1610618400000|2021-01-14 10:00:00|461.3|460|461.3|460|461.5|460.3|461|459.8|318
1610618700000|2021-01-14 10:05:00|461|459.8|461|459.5|461.3|460|460.8|459.5|432
1610619000000|2021-01-14 10:10:00|460.8|459.8|461|459.8|461.3|460|460.8|459.8|343
1610619300000|2021-01-14 10:15:00|461.3|460|461.3|460|461.3|460|461|459.8|200
1610619600000|2021-01-14 10:20:00|461|459.8|461.3|460|461.5|460.3|461|459.8|190
1610619900000|2021-01-14 10:25:00|461.5|460.3|461.5|460.3|461.5|460.3|460.8|459.5|217
1610620200000|2021-01-14 10:30:00|461.3|460|461.8|460.5|462|460.8|461.3|460|196
1610620500000|2021-01-14 10:35:00|461.5|460.3|461|459.8|461.5|460.3|461|459.8|260
1610620800000|2021-01-14 10:40:00|461.3|460|462.5|461.3|462.5|461.3|461.3|460|191
1610621100000|2021-01-14 10:45:00|462.3|461|462.5|461.3|462.5|461.3|462|460.8|214
1610621400000|2021-01-14 10:50:00|462.8|461.5|462.3|461|462.8|461.5|461.8|460.5|702
1610621700000|2021-01-14 10:55:00|462.5|461.3|462.8|461.5|462.8|461.5|462.3|461|182
1610622000000|2021-01-14 11:00:00|462.5|461.3|462|460.8|462.5|461.3|462|460.8|456
1610622300000|2021-01-14 11:05:00|462.3|461|462.3|461|462.8|461.5|462|460.8|214
1610622600000|2021-01-14 11:10:00|462|460.8|461.5|460.3|462|460.8|461.5|460.3|402
1610622900000|2021-01-14 11:15:00|461.8|460.5|461|459.8|461.8|460.5|461|459.5|318
1610623200000|2021-01-14 11:20:00|460.8|459.5|461.8|460.5|461.8|460.5|460.8|459.5|246
1610623500000|2021-01-14 11:25:00|461.5|460.3|461.5|460.3|461.8|460.5|461.3|460|174
1610623800000|2021-01-14 11:30:00|461.3|460|461|459.8|461.5|460.3|461|459.8|228
1610624100000|2021-01-14 11:35:00|461.3|460|460.5|459.3|461.5|460.3|460.5|459.3|287
1610624400000|2021-01-14 11:40:00|460.8|459.5|461.3|460|461.3|460|460.5|459.3|141
1610624700000|2021-01-14 11:45:00|461|459.8|460.8|459.3|461|459.8|460.5|459.3|126
1610625000000|2021-01-14 11:50:00|460.5|459.5|460.5|459.3|460.8|459.5|460.5|459.3|204
1610625300000|2021-01-14 11:55:00|460.3|459|460.3|459|460.5|459.3|459.8|458.3|996
1610625600000|2021-01-14 12:00:00|460.5|459.3|459.3|458|460.5|459.3|459.3|458|780
1610625900000|2021-01-14 12:05:00|459.5|458.3|460|458.8|460|458.8|459.3|458|179
1610626200000|2021-01-14 12:10:00|459.8|458.5|459.8|458.3|459.8|458.5|459.3|458|210
1610626500000|2021-01-14 12:15:00|459.5|458.5|460|458.8|460|458.8|459.5|458.3|153
1610626800000|2021-01-14 12:20:00|460.3|459|460.3|459|460.5|459.3|460.3|459|148
1610627100000|2021-01-14 12:25:00|460.5|459.3|460.8|459.5|460.8|459.5|460.3|459.3|106
1610627400000|2021-01-14 12:30:00|460.5|459.3|460.5|459.3|460.8|459.5|460.5|459.3|126
1610627700000|2021-01-14 12:35:00|460.3|459|459.8|458.5|460.5|459.3|459.8|458.5|192
1610628000000|2021-01-14 12:40:00|460|458.8|460|458.8|460.3|459|459.8|458.5|114
1610628300000|2021-01-14 12:45:00|460.3|458.5|459.5|458.3|460.3|458.5|459.3|458|529
1610628600000|2021-01-14 12:50:00|459.8|458.5|460|458.8|460.3|459|459.8|458.5|198
1610628900000|2021-01-14 12:55:00|460.3|459|460|458.8|460.3|459|460|458.8|152
1610629200000|2021-01-14 13:00:00|459.8|458.5|459.5|458.3|460|458.8|459.3|458|347
1610629500000|2021-01-14 13:05:00|459.3|458|459.3|458|459.5|458.3|459|457.8|200
1610629800000|2021-01-14 13:10:00|459.5|458.3|459.5|458.3|459.8|458.5|459.3|458|110
1610630100000|2021-01-14 13:15:00|459.3|458|459.3|458|459.5|458.3|459|457.8|170
1610630400000|2021-01-14 13:20:00|459|457.8|459.5|458.3|459.8|458.3|459|457.8|103
1610630700000|2021-01-14 13:25:00|459.8|458.5|459.3|458|459.8|458.5|459.3|458|107
1610631000000|2021-01-14 13:30:00|459|457.8|459.3|458|459.5|458.3|459|457.8|50
1610631300000|2021-01-14 13:35:00|459|457.8|458.8|457.5|459.5|458.3|458.8|457.5|86
1610631600000|2021-01-14 13:40:00|459|457.8|457.5|456.3|459|457.8|457|455.8|3365
1610631900000|2021-01-14 13:45:00|457.8|456.5|457.5|456.3|458.3|457|457.3|456|1047
1610632200000|2021-01-14 13:50:00|457.3|456|456.3|455|457.8|456.5|456.3|454.8|2922
1610632500000|2021-01-14 13:55:00|456.5|454.8|457|455.8|457.3|455.8|456.3|454.8|342
1610632800000|2021-01-14 14:00:00|456.8|455.5|458.5|457.3|458.8|457.5|456.8|455.5|1327
1610633100000|2021-01-14 14:05:00|458.3|457|458.5|457.3|458.8|457.5|457.8|456.5|713
1610633400000|2021-01-14 14:10:00|458.8|457.5|458.8|457.5|459|457.8|458.8|457.5|196
1610633700000|2021-01-14 14:15:00|459|457.3|459|457.8|459|457.8|458.5|457.3|316
1610634000000|2021-01-14 14:20:00|458.8|457.5|459.3|458|459.3|458|458.5|457.3|379
1610634300000|2021-01-14 14:25:00|459.5|458.3|459|457.5|459.5|458.3|458.8|457.5|344
1610634600000|2021-01-14 14:30:00|458.8|457.8|459|457.8|459.5|458|458.8|457.5|876
1610634900000|2021-01-14 14:35:00|458.8|457.5|460|458.8|460.3|459|458.8|457.5|524
1610635200000|2021-01-14 14:40:00|460.3|459|459.3|458|460.3|459|459.3|458|449
1610635500000|2021-01-14 14:45:00|459.5|458.3|460.3|459|460.3|459|459.3|458|317
1610635800000|2021-01-14 14:50:00|460.5|459.3|461|459.8|461|459.8|460|458.8|939
1610636100000|2021-01-14 14:55:00|460.8|459.5|461.3|460|461.5|460.3|460.3|459|1376
1610636400000|2021-01-14 15:00:00|461.5|460.3|461|459.8|461.8|460.5|460.8|459.5|808
1610636700000|2021-01-14 15:05:00|460.8|459.5|460.8|459.5|461.3|460|460.3|459|530
1610637000000|2021-01-14 15:10:00|460.5|459.3|460.5|459.3|461|459.8|460.3|459|506
1610637300000|2021-01-14 15:15:00|460.3|459|460|458.8|460.8|459.5|459.8|458.5|441
1610637600000|2021-01-14 15:20:00|459.8|458.5|459|457.8|459.8|458.5|459|457.8|438
1610637900000|2021-01-14 15:25:00|459.3|458|458.5|457.3|459.3|458|458.5|457.3|472
1610638200000|2021-01-14 15:30:00|458.8|457.5|459.3|458|459.3|458|458.5|457.3|499
1610638500000|2021-01-14 15:35:00|459.5|458.3|458.8|457.5|459.5|458.3|458.5|457.3|506
1610638800000|2021-01-14 15:40:00|459|457.3|458.3|457|459|457.5|458|456.8|316
1610639100000|2021-01-14 15:45:00|458|456.8|458.3|457|458.5|457.3|458|456.8|255
1610639400000|2021-01-14 15:50:00|458|456.8|458.3|457|458.3|457|458|456.8|337
1610639700000|2021-01-14 15:55:00|458|456.8|458.3|457|458.3|457|458|456.8|297
1610640000000|2021-01-14 16:00:00|458.5|457.3|459.3|458|459.5|458.3|458.5|457.3|496
1610640300000|2021-01-14 16:05:00|459|457.8|459.8|458.5|459.8|458.5|459|457.8|465
1610640600000|2021-01-14 16:10:00|459.5|458.3|459.8|458.5|459.8|458.5|459.5|458.3|348
1610640900000|2021-01-14 16:15:00|460|458.8|460.5|459.3|460.8|459.5|460|458.8|479
1610641200000|2021-01-14 16:20:00|460.8|459.5|460.3|458.8|460.8|459.5|460|458.8|448
1610641500000|2021-01-14 16:25:00|460|459|460.5|459.3|460.5|459.3|459.5|458.3|1309
1610641800000|2021-01-14 16:30:00|460.3|459|460|458.8|460.5|459.3|459.5|458.3|772
1610642100000|2021-01-14 16:35:00|460.3|459|459|457.8|460.3|459|459|457.8|1403
1610642400000|2021-01-14 16:40:00|459.3|458|459|457.8|459.8|458.5|459|457.8|917
1610642700000|2021-01-14 16:45:00|459.3|458|459|457.8|459.5|458|458.8|457.5|850
1610643000000|2021-01-14 16:50:00|459.3|458|459|457.5|459.3|458|458.5|457.3|375
1610643300000|2021-01-14 16:55:00|458.8|457.8|459.5|458.3|459.5|458.3|458.8|457.5|371
1610643600000|2021-01-14 17:00:00|459.3|458|459.8|458.5|460|458.8|459.3|458|456
1610643900000|2021-01-14 17:05:00|459.5|458.3|459.8|458.5|459.8|458.5|459.5|458.3|142
1610644200000|2021-01-14 17:10:00|459.5|458.3|460|458.5|460|458.8|459.3|458|877
1610644500000|2021-01-14 17:15:00|459.8|458.8|459.8|458.3|459.8|458.8|459.5|458.3|127
1610644800000|2021-01-14 17:20:00|459.5|458.5|460|458.8|460|458.8|459.3|457.8|141
1610645100000|2021-01-14 17:25:00|460.3|459|460.3|459|460.3|459|460|458.8|134
1610645400000|2021-01-14 17:30:00|460.5|459.3|460.5|459.3|460.5|459.3|460|458.8|290
1610645700000|2021-01-14 17:35:00|460.8|459.5|460.8|459.5|461.3|460|460.5|459.3|634
1610646000000|2021-01-14 17:40:00|461|459.8|461|459.8|461.3|460|460.8|459.5|174
1610646300000|2021-01-14 17:45:00|460.8|459.5|461|459.8|461.3|460|460.5|459.3|135
1610646600000|2021-01-14 17:50:00|461.3|460|461.8|460.3|461.8|460.5|461|459.8|508
1610646900000|2021-01-14 17:55:00|461.5|460.5|462|460.8|462.3|461|461.5|460.3|285
1610647200000|2021-01-14 18:00:00|462.3|461|463|461.5|463|461.8|462|460.8|1049
1610647500000|2021-01-14 18:05:00|462.8|461.8|463.5|462.3|463.5|462.3|462.5|461.3|3203
1610647800000|2021-01-14 18:10:00|463.3|462|463|461.8|463.3|462|462.8|461.5|264
1610648100000|2021-01-14 18:15:00|463.3|462|463|461.8|463.3|462|462.5|461.3|2225
1610648400000|2021-01-14 18:20:00|462.8|461.5|463.3|462|463.5|462.3|462.8|461.5|259
1610648700000|2021-01-14 18:25:00|463|461.8|463|461.8|463.3|462|462.8|461.5|134
1610649000000|2021-01-14 18:30:00|463.3|461.5|463.5|462.3|463.5|462.3|463|461.5|61
1610649300000|2021-01-14 18:35:00|463.8||463.5||463.8||463.5||204
1610649600000|2021-01-14 18:40:00|463.3|462|463.5|462.3|463.5|462.3|463.3|462|292
1610649900000|2021-01-14 18:45:00|463.8|462.5|463.3|462|463.8|462.5|463|461.8|363
1610650200000|2021-01-14 18:50:00|463.5|462.3|463|461.8|463.5|462.3|462.8|461.5|71
1610650500000|2021-01-14 18:55:00|462.8|461.5|463.3|462|463.5|462.3|462.8|461.5|362
1610650800000|2021-01-14 19:00:00|463.5|462.3|464|462.8|464|462.8|463.3|462|338
1610651100000|2021-01-14 19:05:00|464.3|462.5|463.8|462.5|464.3|462.8|463.5|462.3|115
1610651400000|2021-01-14 19:10:00|463.5|462.3|464.3|462.8|464.3|463|463.3|462|135
1610651700000|2021-01-14 19:15:00|464|463|464.3|463|464.5|463.3|464|462.8|119
1610652000000|2021-01-14 19:20:00|464|462.8|464.5|463.3|464.8|463.5|464|462.8|1643
1610652300000|2021-01-14 19:25:00|464.3|463|464.5|463.3|465|463.8|463.8|462.5|1523
1610652600000|2021-01-14 19:30:00|464.8|463.5|465.3|464|465.3|464|464.3|463|440
1610652900000|2021-01-14 19:35:00|465|463.8|464.5|463.3|465.3|464|464.5|463.3|201
1610653200000|2021-01-14 19:40:00|464.3|463|464|462.8|464.5|463|464|462.8|71
1610653500000|2021-01-14 19:45:00|463.8|462.5|463.8|462.5|464.3|463|463.8|462.5|155
1610653800000|2021-01-14 19:50:00|463.5|462.3|464|462.8|464|462.8|463.5|462.3|982
1610654100000|2021-01-14 19:55:00|463.8|462.5|464.3|463|464.3|463|463.8|462.3|286
1610654400000|2021-01-14 20:00:00|464.5|463.3|464.5|463.3|464.5|463.3|464.3|463|52
1610654700000|2021-01-14 20:05:00|464.3|463|464.5|463.3|464.8|463.5|464.3|463|227
1610655000000|2021-01-14 20:10:00|464.8|463.5|464.8|463.5|464.8|463.5|464.8|463.3|143
1610655300000|2021-01-14 20:15:00|||||||||16
1610655600000|2021-01-14 20:20:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|25
1610655900000|2021-01-14 20:25:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|25
1610656200000|2021-01-14 20:30:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|93
1610656500000|2021-01-14 20:35:00|||||||||47
1610656800000|2021-01-14 20:40:00|464.5|463.3|464.5|463.3|464.5|463.3|464.5|463.3|47
1610657100000|2021-01-14 20:45:00|464.8|463|464.8|463.5|464.8|463.5|464.3|463|61
1610657400000|2021-01-14 20:50:00|464.5|463.3|464.3|463|464.8|463.5|464.3|463|33
1610657700000|2021-01-14 20:55:00|464.5|463.3|464.5|463.3|464.8|463.5|464.3|463|58
1610658000000|2021-01-14 21:00:00|464.8|463.5|464.5|463.3|464.8|463.5|464.3|463|45
1610658300000|2021-01-14 21:05:00|464.8|463.5|464.5|463.3|464.8|463.5|464.5|463.3|23
1610658600000|2021-01-14 21:10:00|464.8|463.5|464.8|463.5|464.8|463.5|464.5|463.3|59
1610658900000|2021-01-14 21:15:00|||||||||23
1610659200000|2021-01-14 21:20:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|47
1610659500000|2021-01-14 21:25:00|465|463.8|465|463.8|465|463.8|464.8|463.5|9
1610659800000|2021-01-14 21:30:00|465.3|464|465.3|464|465.3|464|465.3|464|84
1610660100000|2021-01-14 21:35:00|465.5||465.3||465.5||465.3||18
1610660400000|2021-01-14 21:40:00|465.5|464.3|465.3|464|465.5|464.3|465|463.8|48
1610660700000|2021-01-14 21:45:00|465.5|464.3|465.8|464.5|465.8|464.5|465.5|464.3|158
1610661000000|2021-01-14 21:50:00|465.5|464.3|465.5|464.3|465.5|464.3|465.3|464|39
1610661300000|2021-01-14 21:55:00|465.8|464.5|466|464.5|466.3|464.8|465.5|464.3|78
1610661600000|2021-01-14 22:00:00|466.3|464.8|466.5|464.8|466.5|464.8|466.3|464.8|3
1610661900000|2021-01-14 22:05:00||465||465||465.3||465|1
1610662200000|2021-01-14 22:10:00|466.3|464.8|466.3|464.5|466.3|464.8|466.3|464.5|0
1610662500000|2021-01-14 22:15:00||464.8||464.8||465||464.8|0
1610662800000|2021-01-14 22:20:00|465.8|464.5|465.5|464.3|465.8|464.5|465.5|464.3|27
1610663100000|2021-01-14 22:25:00|465.3|464|465.3|464|465.3|464|465.3|464|2
1610663700000|2021-01-14 22:35:00|||||||||1
1610664000000|2021-01-14 22:40:00|466|463.5|465.8|463|466|463.5|464.5|463|11
1610664300000|2021-01-14 22:45:00||463.5||463.5||463.5||463.5|0
1610664600000|2021-01-14 22:50:00||464||464||464||464|0
1610676000000|2021-01-15 02:00:00|466|464.3|465.5|464.3|466|464.5|465.3|464|8
1610676300000|2021-01-15 02:05:00|465.3|464|465.5|464.3|465.5|464.3|465.3|464|4
1610676600000|2021-01-15 02:10:00|465.3|464|465.5|464.3|465.5|464.3|465.3|464|8
1610676900000|2021-01-15 02:15:00|465.3|464|465.3|464|465.3|464|465.3|464|24
1610677200000|2021-01-15 02:20:00|465|463.8|465|463.8|465|464|464.8|463.5|23
1610677500000|2021-01-15 02:25:00|464.8|463.5|464.5|463.3|464.8|463.5|464.5|463.3|20
1610677800000|2021-01-15 02:30:00|464.8|463.5|464.8|463.3|464.8|463.5|464.5|463.3|36
1610678100000|2021-01-15 02:35:00|464.5|463.5|464.8|463.5|464.8|463.5|464.5|463.3|24
1610678400000|2021-01-15 02:40:00|464.5|463.3|464.5|463.3|464.8|463.5|464.5|463.3|8
1610678700000|2021-01-15 02:45:00|464.3|463|464.3|463|464.3|463|464|462.8|55
1610679000000|2021-01-15 02:50:00|464|462.8|464.5|463|464.5|463.3|464|462.8|25
1610679300000|2021-01-15 02:55:00|464.3|463.3|464.3|463|464.5|463.3|464.3|462.8|11
1610679600000|2021-01-15 03:00:00|464.5|463.3|464.5|463.3|464.5|463.3|464.3|463.3|11
1610679900000|2021-01-15 03:05:00|464.8|463.5|464.8|463.5|465|463.8|464.8|463.5|78
1610680200000|2021-01-15 03:10:00|465|463.8|464.5|463.3|465|463.8|464.5|463.3|40
1610680500000|2021-01-15 03:15:00|464.3|463|464.3|463|464.5|463.3|464.3|463|6
1610680800000|2021-01-15 03:20:00|464.5|463.3|464.3|463|464.5|463.3|464.3|463|9
1610681100000|2021-01-15 03:25:00|464|462.8|464.3|463|464.3|463|464|462.8|14
1610681400000|2021-01-15 03:30:00||462.8||463||463||462.8|3
1610681700000|2021-01-15 03:35:00|464.5||464.3||464.5||464.3||1
1610682000000|2021-01-15 03:40:00|||||||||20
1610682300000|2021-01-15 03:45:00|464.5|463.3|464.3|463|464.5|463.3|464.3|463|5
1610682600000|2021-01-15 03:50:00|464.5||464.3||464.5||464.3||109
1610682900000|2021-01-15 03:55:00|464.5|463.3|464.3|462.8|464.5|463.3|464.3|462.8|22
1610683200000|2021-01-15 04:00:00|464||464||464.3||464||37
1610683500000|2021-01-15 04:05:00|464.3|463|464.3|463|464.3|463|464|462.8|11
1610683800000|2021-01-15 04:10:00|464|462.8|464|462.5|464.3|463|463.8|462.5|31
1610684100000|2021-01-15 04:15:00|463.8|462.8|464|462.5|464|462.8|463.8|462.5|15
1610684400000|2021-01-15 04:20:00||462.8||462.8||462.8||462.5|9
1610684700000|2021-01-15 04:25:00|463.8|462.5|463.8|462.5|464|462.8|463.8|462.5|5
1610685000000|2021-01-15 04:30:00|464|462.8|464|462.8|464|462.8|463.8|462.5|12
1610686200000|2021-01-15 04:50:00|464.3|463|464|462.8|464.3|463|464|462.8|3
1610686500000|2021-01-15 04:55:00|464.3||464||464.3||464||3
1610686800000|2021-01-15 05:00:00|463.8|462.5|463.8|462.5|464|462.8|463.8|462.5|8
1610687100000|2021-01-15 05:05:00|464||463.8||464||463.8||5
1610687400000|2021-01-15 05:10:00|464|462.8|464|462.8|464|462.8|463.8|462.5|6
1610687700000|2021-01-15 05:15:00|463.8|462.5|463.5|462|463.8|462.5|463.3|462|102
1610688000000|2021-01-15 05:20:00|463.3|461.8|463.3|461.8|463.3|462|463|461.8|9
1610688300000|2021-01-15 05:25:00|463|462|463.3|462|463.3|462|463|461.8|18
1610688600000|2021-01-15 05:30:00|463|461.8|462.8|461.5|463.3|462|462.8|461.5|29
1610688900000|2021-01-15 05:35:00|463|461.8|462.5|461.3|463|461.8|462.5|461.3|19
1610689200000|2021-01-15 05:40:00|462.8|461|462.5|461.3|462.8|461.5|462.5|461|331
1610689500000|2021-01-15 05:45:00|462.3|461|460.8|459.5|462.5|461.3|460.8|459.5|197
1610689800000|2021-01-15 05:50:00|461|459.8|460.3|459|461|459.8|460.3|459|71
1610690100000|2021-01-15 05:55:00|460|458.8|461|459.8|461.3|459.8|460|458.8|180
1610690400000|2021-01-15 06:00:00|461.3|460|460|458.8|461.3|460|459.8|458.5|406
1610690700000|2021-01-15 06:05:00|460.3|459|461.3|460|461.5|460.3|460|458.8|170
1610691000000|2021-01-15 06:10:00|461.5|460.3|461.5|460.3|461.5|460.3|461|459.8|19
1610691300000|2021-01-15 06:15:00|461.8|460.5|461.3|460|462|460.8|461|459.8|49
1610691600000|2021-01-15 06:20:00|461.5|460.3|462|460.8|462|460.8|461.3|460.3|13
1610691900000|2021-01-15 06:25:00|461.8|460.5|462|460.8|462.3|460.8|461.8|460.5|3
1610692200000|2021-01-15 06:30:00|461.8|460.5|461.3|460|462.3|461|461|459.8|41
1610692500000|2021-01-15 06:35:00|461.5|460.3|461|459.8|461.5|460.3|460.8|459.5|36
1610692800000|2021-01-15 06:40:00|460.8|459.5|460.8|459.5|461|459.8|460.5|459.3|10
1610693100000|2021-01-15 06:45:00|461|459.8|460.5|459.3|461|459.8|460.5|459.3|43
1610693400000|2021-01-15 06:50:00|460.3|459|460|458.5|460.5|459|459.8|458.5|84
1610693700000|2021-01-15 06:55:00|459.8|458.8|460.3|459|460.3|459|459.8|458.5|60
1610694000000|2021-01-15 07:00:00|460.5|459.3|460.3|459|460.5|459.3|460.3|458.8|1149
1610694300000|2021-01-15 07:05:00|460|458.8|460.3|459|460.5|459.3|460|458.8|35
1610694600000|2021-01-15 07:10:00|460.5|459.3|460.5|459.3|460.5|459.3|460.3|459|30
1610694900000|2021-01-15 07:15:00|460.3|459|460|458.8|460.5|459.3|460|458.8|33
1610695200000|2021-01-15 07:20:00|459.8|458.5|459.8|458.5|460|458.8|459.8|458.5|204
1610695500000|2021-01-15 07:25:00|460|458.8|459.5|458.3|460.5|459|459.5|458.3|270
1610695800000|2021-01-15 07:30:00|459.8|458.5|460.3|459|460.3|459|459.8|458.5|246
1610696100000|2021-01-15 07:35:00|460|458.8|460.3|459|460.3|459|460|458.8|99
1610696400000|2021-01-15 07:40:00|460|458.8|459.8|458.5|460|458.8|459.8|458.5|89
1610696700000|2021-01-15 07:45:00|460|458.8|460|458.8|460|458.8|459.8|458.5|148
1610697000000|2021-01-15 07:50:00|459.8|458.5|459.5|458.3|460|458.5|459.5|458.3|22
1610697300000|2021-01-15 07:55:00|459.3|458|460|458.8|460|458.8|459.3|458|212
1610697600000|2021-01-15 08:00:00|460.3|458.5|460|458.8|460.3|459|459.8|458.5|196
1610697900000|2021-01-15 08:05:00|459.8|458.5|460|458.8|460.5|459|459.8|458.5|182
1610698200000|2021-01-15 08:10:00|459.8|458.5|460.3|459|460.3|459|459.5|458.3|256
1610698500000|2021-01-15 08:15:00|460|458.8|460|458.8|460.3|459|459.8|458.5|168
1610698800000|2021-01-15 08:20:00|460.3|459|460.3|459|460.3|459|459.8|458.5|103
1610699100000|2021-01-15 08:25:00|460|458.8|459.5|458.3|460.5|459.3|459.3|458|1315
1610699400000|2021-01-15 08:30:00|459.3|458|460|458.8|460|458.8|459.3|458|1033
1610699700000|2021-01-15 08:35:00|459.8|458.5|459.8|458.5|460.3|458.8|459.5|458.3|182
1610700000000|2021-01-15 08:40:00|459.5|458.3|459.8|458.5|460.3|459|459.5|458.3|602
1610700300000|2021-01-15 08:45:00|459.5|458.3|460.3|458.8|460.3|458.8|459.5|458.3|256
1610700600000|2021-01-15 08:50:00|460|458.5|459.5|458.3|460.3|458.5|459.5|458|140
1610700900000|2021-01-15 08:55:00|459.8|458.5|458.8|457.5|459.8|458.5|458.8|457.3|350
1610701200000|2021-01-15 09:00:00|458.5|457.3|459.5|458.3|459.8|458.5|458.5|457.3|367
1610701500000|2021-01-15 09:05:00|459.8|458.5|460.3|458.8|460.3|458.8|459.5|458.3|225
1610701800000|2021-01-15 09:10:00|460|459|460.5|459.3|460.5|459.3|460|458.8|107
1610702100000|2021-01-15 09:15:00|460.3|459|460.3|459|460.5|459.3|460.3|459|167
1610702400000|2021-01-15 09:20:00|460|458.8|460|458.8|460.3|459|459.8|458.5|261
1610702700000|2021-01-15 09:25:00|459.8|458.5|458.8|457.5|459.8|458.5|458.8|457.5|157
1610703000000|2021-01-15 09:30:00|459|457.8|459|457.8|459.3|458|458.8|457.5|146
1610703300000|2021-01-15 09:35:00|459.3|458|459|457.8|459.3|458|458.8|457.5|211
1610703600000|2021-01-15 09:40:00|458.8|457.5|459|457.8|459.3|458|458.8|457.5|237
1610703900000|2021-01-15 09:45:00|458.8|457.5|459|457.8|459.3|458|458.8|457.5|126
1610704200000|2021-01-15 09:50:00|459.3|457.5|458.8|457.5|459.3|457.8|458.5|457.3|206
1610704500000|2021-01-15 09:55:00|458.5|457.3|458.8|457.5|459|457.8|458|456.8|679
1610704800000|2021-01-15 10:00:00|459|457.8|459.3|458|459.5|458.3|459|457.8|347
1610705100000|2021-01-15 10:05:00|459.5|458.3|458.8|457.5|459.5|458.3|458.8|457.5|135
1610705400000|2021-01-15 10:10:00|459|457.8|458.8|457.5|459|457.8|458.8|457.5|195
1610705700000|2021-01-15 10:15:00|458.5|457.3|458|456.8|458.5|457.3|457.8|456.5|323
1610706000000|2021-01-15 10:20:00|458.3|457|458.3|457|458.3|457|458|456.5|208
1610706300000|2021-01-15 10:25:00|458.5|457.3|458.3|457|458.8|457.5|458|456.8|681
1610706600000|2021-01-15 10:30:00|458.5|456.8|458.8|457.5|458.8|457.5|458.3|456.8|172
1610706900000|2021-01-15 10:35:00|458.5|457.3|458.5|457.3|458.8|457.3|458.5|457.3|233
1610707200000|2021-01-15 10:40:00|458.8|457.5|458.3|457|458.8|457.5|458.3|457|90
1610707500000|2021-01-15 10:45:00|458.5|457.3|458.5|457.3|458.5|457.3|458.3|457|193
1610707800000|2021-01-15 10:50:00|458.3|457|458|456.8|458.3|457.3|458|456.8|247
1610708100000|2021-01-15 10:55:00|457.8|456.5|458|456.8|458|456.8|457.8|456.5|348
1610708400000|2021-01-15 11:00:00|458.3|457|458|456.8|458.3|457|457.8|456.5|254
1610708700000|2021-01-15 11:05:00|457.8|456.5|458.3|457|458.3|457|457.8|456.5|65
1610709000000|2021-01-15 11:10:00|458|456.8|458.5|457.3|458.5|457.3|458|456.8|186
1610709300000|2021-01-15 11:15:00|458.3|457|458|456.8|458.5|457.3|458|456.8|334
1610709600000|2021-01-15 11:20:00|458.3|457|458|456.8|458.3|457|458|456.8|47
1610709900000|2021-01-15 11:25:00|457.8|456.5|458|456.8|458|456.8|457.8|456.5|154
1610710200000|2021-01-15 11:30:00|458.3|457|458.5|457.3|458.5|457.3|458|456.8|82
1610710500000|2021-01-15 11:35:00|458.3|457|458.5|457.3|458.5|457.3|458.3|457|110
1610710800000|2021-01-15 11:40:00|458.3|457|458.3|457|458.5|457.3|458.3|457|58
1610711100000|2021-01-15 11:45:00|458.5|457.3|457.8|456.5|458.5|457.3|457.8|456.5|125
1610711400000|2021-01-15 11:50:00|458|456.8|458|456.8|458.3|457|458|456.5|107
1610711700000|2021-01-15 11:55:00|457.8|456.5|458|456.8|458|456.8|457.8|456.5|100
1610712000000|2021-01-15 12:00:00|458.3|457|458.3|457|458.8|457.5|458.3|457|239
1610712300000|2021-01-15 12:05:00|458|456.8|457.3|456|458|456.8|457.3|456|622
1610712600000|2021-01-15 12:10:00|457|455.8|457.8|456.5|457.8|456.5|457|455.8|332
1610712900000|2021-01-15 12:15:00|457.5|456.3|458|456.8|458|456.8|457.5|456.3|139
1610713200000|2021-01-15 12:20:00|457.8|456.5|458.5|457.3|458.5|457.3|457.8|456.5|271
1610713500000|2021-01-15 12:25:00|458.3|457|458.3|457|458.5|457.3|458.3|456.8|110
1610713800000|2021-01-15 12:30:00|458.5|457.3|458.5|457.3|458.5|457.3|458.3|457|193
1610714100000|2021-01-15 12:35:00|458.8|457.5|458.8|457.5|458.8|457.5|458.5|457.3|127
1610714400000|2021-01-15 12:40:00|458.5|457.3|458.3|457|459|457.8|458|456.8|280
1610714700000|2021-01-15 12:45:00|458.5|457.3|458.3|457|458.8|457.5|458|456.8|107
1610715000000|2021-01-15 12:50:00|458|456.8|457.8|456.5|458.8|457.5|457.5|456.3|539
1610715300000|2021-01-15 12:55:00|458|456.8|458.3|457|458.5|457.3|457.8|456.5|141
1610715600000|2021-01-15 13:00:00|458.5|457.3|458.3|457|458.5|457.3|458.3|457|259
1610715900000|2021-01-15 13:05:00|458.5|457.3|458.8|457.5|458.8|457.5|458.5|457.3|70
1610716200000|2021-01-15 13:10:00|458.5|457.3|459|457.5|459|457.8|458.5|457.3|174
1610716500000|2021-01-15 13:15:00|458.8|457.8|459|457.8|459.3|458|458.8|457.5|164
1610716800000|2021-01-15 13:20:00|459.3|457.5|459.5|458|459.8|458.5|458.8|457.5|117
1610717100000|2021-01-15 13:25:00|459.3|458.3|459.3|458|459.5|458.3|459|457.8|173
1610717400000|2021-01-15 13:30:00|459|457.8|458.5|457.3|459.3|457.8|458.5|457.3|156
1610717700000|2021-01-15 13:35:00|458.8|457.5|459.3|457.8|459.3|458|458.5|457.3|217
1610718000000|2021-01-15 13:40:00|459|457.5|459.3|458|459.5|458.3|459|457.5|103
1610718300000|2021-01-15 13:45:00|459|457.8|458.8|457.3|459.3|458|458.8|457.3|139
1610718600000|2021-01-15 13:50:00|458.5|457.5|458|456.8|458.8|457.5|458|456.8|215
1610718900000|2021-01-15 13:55:00|458.3|457|458.3|457|458.5|457.3|458.3|456.8|230
1610719200000|2021-01-15 14:00:00|458.5|457.3|457.8|456.5|458.5|457.3|457.3|456|555
1610719500000|2021-01-15 14:05:00|458|456.8|457.5|456.3|458|456.8|457.3|456|189
1610719800000|2021-01-15 14:10:00|457.3|456|457.5|456.3|457.5|456.3|457.3|456|438
1610720100000|2021-01-15 14:15:00|457.3|456|458|456.8|458.3|457|457.3|456|897
1610720400000|2021-01-15 14:20:00|458.3|457|457.8|456.5|458.5|457|457.5|456.3|371
1610720700000|2021-01-15 14:25:00|457.5|456.3|457.8|456.5|458|456.8|457.5|456.3|144
1610721000000|2021-01-15 14:30:00|458|456.8|458.3|456.8|458.3|457|457.3|456|840
1610721300000|2021-01-15 14:35:00|458|457|457.8|456.5|458.3|457|457.8|456.5|253
1610721600000|2021-01-15 14:40:00|458|456.8|458|456.8|458.3|456.8|457.5|456.3|306
1610721900000|2021-01-15 14:45:00|457.8|456.5|458.3|457|458.5|457|457.5|456.3|275
1610722200000|2021-01-15 14:50:00|458|456.8|458|456.8|458.3|457|457.8|456.5|95
1610722500000|2021-01-15 14:55:00|457.8|456.5|458.3|457|458.5|457|457.8|456.5|580
1610722800000|2021-01-15 15:00:00|458|456.8|456.8|455.5|458.3|457|456.8|455.5|951
1610723100000|2021-01-15 15:05:00|456.5|455.3|453.8|452.5|456.8|455.5|453.8|452.5|4218
1610723400000|2021-01-15 15:10:00|453.5|452.3|454.5|453.3|454.5|453.3|452.5|451.3|4101
1610723700000|2021-01-15 15:15:00|454.3|453|452.8|451.5|454.8|453.5|452.8|451.5|832
1610724000000|2021-01-15 15:20:00|453|451.8|450.8|449.5|453.3|452|450.8|449.5|1340
1610724300000|2021-01-15 15:25:00|451|449.8|452|450.8|452.3|451|450.8|449.5|1418
1610724600000|2021-01-15 15:30:00|451.8|450.5|453.8|452.5|454|452.8|451.5|450|2561
1610724900000|2021-01-15 15:35:00|453.5|452.3|453.8|452.5|454.5|453.3|453.5|452.3|2887
1610725200000|2021-01-15 15:40:00|454|452.3|453.3|452|454|452.8|453|451.8|4250
1610725500000|2021-01-15 15:45:00|453|451.8|452.5|451|453.8|452.5|452.3|451|475
1610725800000|2021-01-15 15:50:00|452.3|451.3|452.3|451|452.8|451.5|452.3|451|754
1610726100000|2021-01-15 15:55:00|452|450.8|453.3|452|453.5|452|452|450.8|377
1610726400000|2021-01-15 16:00:00|453.5|451.8|451.5|450.3|453.5|451.8|451.3|450|707
1610726700000|2021-01-15 16:05:00|451.8|450.5|451.3|450|451.8|450.5|450.8|449.5|977
1610727000000|2021-01-15 16:10:00|451.5|449.8|451.5|450.3|451.5|450.3|451|449.8|566
1610727300000|2021-01-15 16:15:00|451.3|450|451.5|450.3|451.5|450.3|451|449.8|658
1610727600000|2021-01-15 16:20:00|451.8|450.5|452.5|451.3|452.5|451.3|451.5|450.3|1245
1610727900000|2021-01-15 16:25:00|452.3|451|452.5|451.3|452.8|451.5|452.3|451|1639
1610728200000|2021-01-15 16:30:00|452.8|451.5|454|452.8|454|452.8|452.5|451.3|1598
1610728500000|2021-01-15 16:35:00|453.8|452.5|454.3|453|454.3|453|453.5|452.3|339
1610728800000|2021-01-15 16:40:00|454.5|453.3|454.3|453|454.8|453.5|454.3|453|448
1610729100000|2021-01-15 16:45:00|454.5|453.3|454.8|453.5|455.3|454|454|452.8|233
1610729400000|2021-01-15 16:50:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|452.8|352
1610729700000|2021-01-15 16:55:00|454.5|453.3|454.8|453.5|455.3|454|454.3|453|158
1610730000000|2021-01-15 17:00:00|454.5|453.3|455|453.8|455|453.8|454.3|453|257
1610730300000|2021-01-15 17:05:00|454.8|453.5|454.3|453|455|453.8|454.3|453|195
1610730600000|2021-01-15 17:10:00|454|452.8|453.8|452.5|454.3|453|453.5|452.3|434
1610730900000|2021-01-15 17:15:00|453.5|452.3|453.3|452|453.8|452.5|453.3|452|150
1610731200000|2021-01-15 17:20:00|453.5|452.3|452.8|451.5|453.5|452.3|452.5|451.3|698
1610731500000|2021-01-15 17:25:00|452.5|451.3|453.3|452|453.5|452.3|452.3|451|289
1610731800000|2021-01-15 17:30:00|453.5|452.3|453.8|452.5|454.3|453|453.3|452|275
1610732100000|2021-01-15 17:35:00|454|452.8|454.3|453|454.3|453|453.8|452.5|80
1610732400000|2021-01-15 17:40:00|454|452.8|454.3|453|454.5|453.3|453.8|452.5|117
1610732700000|2021-01-15 17:45:00|454|452.8|454|452.8|454.5|453.3|453.8|452.5|225
1610733000000|2021-01-15 17:50:00|454.3|453|454.5|453.3|454.8|453.5|454|452.8|71
1610733300000|2021-01-15 17:55:00|454.8|453|454.8|453.3|454.8|453.5|454.3|453|95
1610733600000|2021-01-15 18:00:00|455|453.5|454.8|453.5|455|453.8|454.3|453|120
1610733900000|2021-01-15 18:05:00|455|453.8|454.3|453|455|453.8|454.3|453|220
1610734200000|2021-01-15 18:10:00|454.5|453.3|454.8|453.3|454.8|453.5|454.3|453|122
1610734500000|2021-01-15 18:15:00|454.5|453.5|455.5|454.3|455.8|454.5|454.3|453|265
1610734800000|2021-01-15 18:20:00|455.8|454.5|455|453.8|455.8|454.5|454.8|453.5|135
1610735100000|2021-01-15 18:25:00|454.8|453.5|455|453.8|455.3|454|454.8|453.5|119
1610735400000|2021-01-15 18:30:00|455.3|454|455|453.8|455.3|454|454.5|453.3|296
1610735700000|2021-01-15 18:35:00|454.8|453.5|455|453.8|455.3|454|454.8|453.3|124
1610736000000|2021-01-15 18:40:00|455.3|454|454.8|453.5|455.3|454|454.8|453.3|112
1610736300000|2021-01-15 18:45:00|455|453.8|454.8|453.5|455|453.8|454.8|453.5|92
1610736600000|2021-01-15 18:50:00|455|453.8|455.3|454|455.5|454.3|454.8|453.5|91
1610736900000|2021-01-15 18:55:00|455|453.8|455|453.8|455.3|454|455|453.5|70
1610737200000|2021-01-15 19:00:00|455.3|454|454.8|453.5|455.3|454|454.8|453.5|76
1610737500000|2021-01-15 19:05:00|455|453.8|454.5|453.3|455.3|454|454.5|453.3|286
1610737800000|2021-01-15 19:10:00|454.8|453.5|454.8|453.5|455|453.8|454.5|453.3|255
1610738100000|2021-01-15 19:15:00|455|453.8|455|453.8|455.3|454|454.8|453.5|428
1610738400000|2021-01-15 19:20:00|455.3|454|455.3|454|455.8|454.5|455|453.8|294
1610738700000|2021-01-15 19:25:00|455|453.8|455.3|454|455.8|454.5|454.5|453.3|517
1610739000000|2021-01-15 19:30:00|455|453.8|454.5|453.3|455.3|454|454.5|453.3|177
1610739300000|2021-01-15 19:35:00|454.8|453.5|454.8|453.3|455|453.8|454.5|453.3|173
1610739600000|2021-01-15 19:40:00|454.5|453.5|454.5|453.3|454.8|453.5|454.5|453.3|66
1610739900000|2021-01-15 19:45:00|454.8|453.5|454.5|453.3|454.8|453.5|454.5|453.3|36
1610740200000|2021-01-15 19:50:00|454.8|453.5|454.8|453.5|454.8|453.5|454.5|453.3|63
1610740500000|2021-01-15 19:55:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|55
1610740800000|2021-01-15 20:00:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|94
1610741100000|2021-01-15 20:05:00|454.5|453.3|454.5|453.3|454.8|453.3|454.5|453.3|24
1610741400000|2021-01-15 20:10:00|454.8|453.5|454.8|453.5|454.8|453.5|454.5|453.3|14
1610741700000|2021-01-15 20:15:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|54
1610742000000|2021-01-15 20:20:00|454.3|453|454.3|452.8|454.3|453|454|452.8|53
1610742300000|2021-01-15 20:25:00|454|453|453.8|452.5|454.3|453|453.8|452.5|15
1610742600000|2021-01-15 20:30:00|||||||||14
1610742900000|2021-01-15 20:35:00|454|452.8|454|452.8|454|452.8|453.8|452.5|67
1610743200000|2021-01-15 20:40:00|453.8|452.5|453.8|452.3|453.8|452.5|453.8|452.3|53
1610743500000|2021-01-15 20:45:00|453.5|452.5|453.5|452.3|454|452.8|453.5|452.3|44
1610743800000|2021-01-15 20:50:00|453.8|452.5|454.3|453|454.3|453|453.5|452.3|54
1610744100000|2021-01-15 20:55:00|454|452.8|454.5|453.3|454.5|453.3|454|452.8|96
1610744400000|2021-01-15 21:00:00|454.3|453|454|452.8|454.3|453.3|454|452.8|36
1610744700000|2021-01-15 21:05:00|||||||||1
1610745000000|2021-01-15 21:10:00||452.5||452.8||452.8||452.5|16
1610745300000|2021-01-15 21:15:00|454.3|453|454|452.8|454.3|453|454|452.8|27
1610745600000|2021-01-15 21:20:00|||||||||5
1610745900000|2021-01-15 21:25:00||452.5||452.8||452.8||452.5|3
1610746200000|2021-01-15 21:30:00|453.8|452.5|454|452.8|454|452.8|453.8|452.5|8
1610746500000|2021-01-15 21:35:00|453.8|452.5|453.8|452.5|454|452.8|453.8|452.5|7
1610746800000|2021-01-15 21:40:00|454|452.8|454|452.8|454|452.8|453.8|452.5|52
1610747100000|2021-01-15 21:45:00|454.3|453|453.5|452.3|454.3|453|453.3|452|124
1610747400000|2021-01-15 21:50:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|31
1610747700000|2021-01-15 21:55:00|453.3|452|453.5|451.8|453.5|452.3|453.3|451.8|44
1610935200000|2021-01-18 02:00:00|452.3|451|452.5|451.3|452.8|451.3|452.3|451|10
1610935500000|2021-01-18 02:05:00|452.3|451|452.8|451.3|452.8|451.5|452.3|451|14
1610935800000|2021-01-18 02:10:00|452.5|451.5|453|451.8|453|451.8|452.5|451.3|1
1610936100000|2021-01-18 02:15:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|25
1610936400000|2021-01-18 02:20:00|452.5|451.3|452.3|451|452.5|451.5|452.3|451|4
1610936700000|2021-01-18 02:25:00|452.5||452.5||452.5||452.5||4
1610937000000|2021-01-18 02:30:00|452.8|451.3|452.8|451.5|452.8|451.5|452.5|451.3|15
1610937300000|2021-01-18 02:35:00|452.5|451.3|453|451.5|453|451.8|452.5|451.3|11
1610937600000|2021-01-18 02:40:00|452.8|451.8|453|451.8|453.3|451.8|452.8|451.5|38
1610937900000|2021-01-18 02:45:00|453.3|452|453|451.8|453.3|452|452.8|451.5|16
1610938200000|2021-01-18 02:50:00|453.3|452|453|451.8|453.3|452|453|451.8|11
1610938500000|2021-01-18 02:55:00|453.3||453||453.3||453||1
1610938800000|2021-01-18 03:00:00|453.3|452|452.5|451.3|453.3|452|452.5|451.3|126
1610939100000|2021-01-18 03:05:00|452.8|451|452.3|451|452.8|451.3|452.3|451|7
1610939400000|2021-01-18 03:10:00|452.5||452.5||452.5||452.3||12
1610939700000|2021-01-18 03:15:00|452.3|451.3|452.5|451.3|452.5|451.3|452.3|451|5
1610940000000|2021-01-18 03:20:00|452.3|451|452.3|451|452.3|451|452|450.8|11
1610940300000|2021-01-18 03:25:00|452.5|451.3|452.3|451|452.5|451.3|452.3|451|9
1610940600000|2021-01-18 03:30:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451|0
1610940900000|2021-01-18 03:35:00|||||||||1
1610941200000|2021-01-18 03:40:00|||||||||4
1610941500000|2021-01-18 03:45:00|||||||||6
1610941800000|2021-01-18 03:50:00|||||||||2
1610942100000|2021-01-18 03:55:00|452.3|451|452.3|451|452.5|451|452.3|451|2
1610942400000|2021-01-18 04:00:00|||||||||1
1610942700000|2021-01-18 04:05:00|||||||||2
1610943000000|2021-01-18 04:10:00||450.8||451||451||450.8|2
1610943300000|2021-01-18 04:15:00|||||||||7
1610943600000|2021-01-18 04:20:00|||||||||1
1610943900000|2021-01-18 04:25:00|452|450.8|452.3|451|452.3|451|452|450.8|120
1610944200000|2021-01-18 04:30:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451.3|14
1610944500000|2021-01-18 04:35:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|13
1610944800000|2021-01-18 04:40:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|57
1610945100000|2021-01-18 04:45:00|453|451.8|453|451.8|453|451.8|453|451.8|29
1610945400000|2021-01-18 04:50:00|452.8|451.5|452.8|451.5|452.8|451.5|452.8|451.5|28
1610945700000|2021-01-18 04:55:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|13
1610946000000|2021-01-18 05:00:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451.3|6
1610946300000|2021-01-18 05:05:00|452.3|451|452.3|451|452.3|451|452.3|451|56
1610946600000|2021-01-18 05:10:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|26
1610946900000|2021-01-18 05:15:00||451||451.3||451.3||451|4
1610947200000|2021-01-18 05:20:00|452.3|451|452.3|451|452.3|451|452.3|450.8|22
1610947500000|2021-01-18 05:25:00|452|450.8|452.3|451|452.3|451|452|450.8|8
1610947800000|2021-01-18 05:30:00|452|450.8|452.8|451.5|452.8|451.5|452|450.8|17
1610948100000|2021-01-18 05:35:00|453|451.8|453.3|451.8|453.3|452|453|451.8|55
1610948400000|2021-01-18 05:40:00|453|452|453|451.8|453.3|452|453|451.8|28
1610948700000|2021-01-18 05:45:00|452.8|451.5|453|451.8|453|451.8|452.8|451.5|8
1610949000000|2021-01-18 05:50:00|453.3|452|453.3|452|453.3|452|453|452|4
1610949300000|2021-01-18 05:55:00|453|451.8|453.3|452|453.3|452|453|451.8|19
1610949600000|2021-01-18 06:00:00|||||||||9
1610949900000|2021-01-18 06:05:00|453|451.8|453|451.8|453.3|452|453|451.8|25
1610950200000|2021-01-18 06:10:00|453.3|452|453|451.8|453.3|452|453|451.8|28
1610950500000|2021-01-18 06:15:00|453.3|452|453.3|452|453.3|452|453.3|452|6
1610950800000|2021-01-18 06:20:00|453.5|452.3|453.8|452.5|453.8|452.5|453.5|452.3|39
1610951100000|2021-01-18 06:25:00|453.5|452.3|454|452.8|454.3|452.8|453.5|452.3|21
1610951400000|2021-01-18 06:30:00|454.3|453|454.3|452.8|454.3|453|454|452.8|39
1610951700000|2021-01-18 06:35:00|454|453|454|452.8|454.5|453.3|453.8|452.5|54
1610952000000|2021-01-18 06:40:00|453.8|452.5|454|452.8|454|452.8|453.8|452.5|3
1610952300000|2021-01-18 06:45:00|454.3|453|454.5|453.3|454.5|453.3|454.3|453|43
1610952600000|2021-01-18 06:50:00|454.3|453|454.8|453.5|454.8|453.5|454.3|453|40
1610952900000|2021-01-18 06:55:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|108
1610953200000|2021-01-18 07:00:00|454.3|453|454.5|453.3|454.8|453.5|454|452.8|97
1610953500000|2021-01-18 07:05:00|454.3|453|454|452.8|454.3|453|453.5|452.3|136
1610953800000|2021-01-18 07:10:00|453.8|452.5|454|452.8|454|452.8|453.8|452.5|63
1610954100000|2021-01-18 07:15:00|454.3|453|453.8|452.5|454.3|453|453.8|452.5|89
1610954400000|2021-01-18 07:20:00|454|452.8|454|452.8|454.3|453|453.8|452.5|38
1610954700000|2021-01-18 07:25:00|454.3|453|454|452.8|454.3|453|454|452.8|20
1610955000000|2021-01-18 07:30:00|453.8|452.5|453.8|452.5|454|452.8|453.8|452.5|221
1610955300000|2021-01-18 07:35:00|454|452.8|453.8|452.5|454|452.8|453.8|452.5|56
1610955600000|2021-01-18 07:40:00|453.5|452.3|453.5|452.3|453.5|452.3|453|451.8|232
1610955900000|2021-01-18 07:45:00|453.8|452.5|453.8|452.3|453.8|452.5|453.5|452|24
1610956200000|2021-01-18 07:50:00|453.5|452.5|453.5|452.3|453.8|452.5|453.5|452|17
1610956500000|2021-01-18 07:55:00|453.3|452|452.5|451.3|453.5|452|452.5|451.3|203
1610956800000|2021-01-18 08:00:00|452.3|451|452.5|451.3|452.8|451.5|451.8|450.5|625
1610957100000|2021-01-18 08:05:00|452|450.8|451.3|450|452.5|451.3|451.3|450|332
1610957400000|2021-01-18 08:10:00|451|449.8|451.3|450|452|450.8|451|449.8|795
1610957700000|2021-01-18 08:15:00|451|449.8|451.5|450|451.5|450.3|451|449.8|335
1610958000000|2021-01-18 08:20:00|451.3|450.3|451.5|450.3|451.8|450.5|451.3|450|232
1610958300000|2021-01-18 08:25:00|451.3|450|451|449.8|451.5|450.3|450.8|449.5|1416
1610958600000|2021-01-18 08:30:00|451.3|450|451|449.8|451.5|450.3|450.8|449.5|1078
1610958900000|2021-01-18 08:35:00|451.3|450|451.3|450|451.8|450.5|451|449.8|388
1610959200000|2021-01-18 08:40:00|451.5|450.3|451.8|450.5|451.8|450.5|451.3|450|160
1610959500000|2021-01-18 08:45:00|452|450.8|452.3|451|452.3|451|452|450.8|151
1610959800000|2021-01-18 08:50:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|140
1610960100000|2021-01-18 08:55:00|452.3|451|452.8|451.5|453|451.8|452.3|451|204
1610960400000|2021-01-18 09:00:00|453|451.8|453.3|452|453.3|452|452.8|451.5|456
1610960700000|2021-01-18 09:05:00|453.5|452.3|454.5|453.3|454.8|453.5|453.5|452.3|440
1610961000000|2021-01-18 09:10:00|454.8|453.5|455|453.8|455.3|454|454.5|453.3|487
1610961300000|2021-01-18 09:15:00|454.8|453.5|454.5|453.3|455.3|454|454.5|453.3|359
1610961600000|2021-01-18 09:20:00|454.8|453.5|454.5|453.3|454.8|453.5|454.3|453|162
1610961900000|2021-01-18 09:25:00|454.8|453.5|454.8|453.5|455|453.8|454.5|453.3|322
1610962200000|2021-01-18 09:30:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|229
1610962500000|2021-01-18 09:35:00|455|453.8|455.8|454.5|455.8|454.5|455|453.5|553
1610962800000|2021-01-18 09:40:00|456|454.8|455|453.8|456|454.8|454.8|453.5|1126
1610963100000|2021-01-18 09:45:00|454.8|453.5|453.5|452.3|455|453.8|453.3|452|655
1610963400000|2021-01-18 09:50:00|453.3|452|453.8|452.3|453.8|452.5|453.3|452|356
1610963700000|2021-01-18 09:55:00|453.5|452.5|453.5|452.3|453.8|452.5|453.3|452|102
1610964000000|2021-01-18 10:00:00|453.8|452|453.8|452.5|454|452.5|453.3|452|441
1610964300000|2021-01-18 10:05:00|454|452.8|453.5|452.3|454.3|453|453.5|452.3|274
1610964600000|2021-01-18 10:10:00|453.3|452|454.3|453|454.5|453.3|453.3|452|221
1610964900000|2021-01-18 10:15:00|454.5|452.8|454.8|453.5|455|453.8|454|452.8|310
1610965200000|2021-01-18 10:20:00|455|453.8|454.3|453|455|453.8|454.3|453|247
1610965500000|2021-01-18 10:25:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|271
1610965800000|2021-01-18 10:30:00|455|453.8|453.8|452.5|455|453.8|453.8|452.3|357
1610966100000|2021-01-18 10:35:00|454|452.3|453.5|452.3|454|452.8|453.3|452|139
1610966400000|2021-01-18 10:40:00|453.3|452|454|452.8|454|452.8|453.3|452|140
1610966700000|2021-01-18 10:45:00|454.3|453|454.8|453.5|455|453.5|454|452.8|94
1610967000000|2021-01-18 10:50:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|123
1610967300000|2021-01-18 10:55:00|454.8|453|454.5|453.3|454.8|453.3|454.3|453|180
1610967600000|2021-01-18 11:00:00|454.3|453|454.5|453.3|454.8|453.5|454.3|453|255
1610967900000|2021-01-18 11:05:00|454.8|453.5|455.8|454.5|456|454.8|454.5|453.5|4123
1610968200000|2021-01-18 11:10:00|456|454.8|456|454.8|456.5|455.3|456|454.5|416
1610968500000|2021-01-18 11:15:00|456.3|455|456.3|455|456.3|455|455.8|454.5|183
1610968800000|2021-01-18 11:20:00|456.5|455.3|455.8|454.5|456.5|455.3|455.8|454.5|204
1610969100000|2021-01-18 11:25:00|456|454.8|455.5|454.3|456|454.8|455.5|454.3|104
1610969400000|2021-01-18 11:30:00|455.3|454|455.5|454|455.8|454.5|455.3|454|139
1610969700000|2021-01-18 11:35:00|455.8|454.3|455.5|454.3|455.8|454.5|455.3|454|60
1610970000000|2021-01-18 11:40:00|455.3|454|454.8|453.5|455.5|454.3|454.8|453.5|225
1610970300000|2021-01-18 11:45:00|454.5|453.3|454|452.8|454.8|453.5|454|452.8|131
1610970600000|2021-01-18 11:50:00|453.8|452.5|453.8|452.5|453.8|452.8|453.3|452|168
1610970900000|2021-01-18 11:55:00|453.5|452.3|453.8|452.5|453.8|452.5|453.5|452.3|105
1610971200000|2021-01-18 12:00:00|454|452.8|454.8|453.5|454.8|453.5|454|452.8|270
1610971500000|2021-01-18 12:05:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|207
1610971800000|2021-01-18 12:10:00|454.5|453.3|453.8|452.5|454.8|453.5|453.8|452.5|224
1610972100000|2021-01-18 12:15:00|454|452.8|453.8|452.5|454|452.8|453.8|452.3|56
1610972400000|2021-01-18 12:20:00|453.5|452.3|454|452.8|454|452.8|453.5|452.3|129
1610972700000|2021-01-18 12:25:00|453.8|452.5|453.8|452.5|454|452.8|453.5|452.3|63
1610973000000|2021-01-18 12:30:00|454|452.8|453.5|452.3|454|452.8|453.5|452.3|2194
1610973300000|2021-01-18 12:35:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|2395
1610973600000|2021-01-18 12:40:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|117
1610973900000|2021-01-18 12:45:00|453.3|452|453.3|451.8|453.3|452|453|451.8|192
1610974200000|2021-01-18 12:50:00|453|452|453|451.8|453.3|452|453|451.8|89
1610974500000|2021-01-18 12:55:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|130
1610974800000|2021-01-18 13:00:00|453.3|452|454|452.8|454.3|453|453.3|452|102
1610975100000|2021-01-18 13:05:00|454.3|453|454|452.8|454.3|453|454|452.8|321
1610975400000|2021-01-18 13:10:00|453.8|452.5|454|452.8|454|452.8|453.5|452.3|140
1610975700000|2021-01-18 13:15:00|453.8|452.5|454.5|453.3|454.5|453.3|453.8|452.5|204
1610976000000|2021-01-18 13:20:00|454.8|453.5|453.8|452.5|455|453.8|453.5|452.3|352
1610976300000|2021-01-18 13:25:00|454|452.8|454.3|453|454.5|453.3|453.8|452.5|291
1610976600000|2021-01-18 13:30:00|454.5|453.3|454|452.8|454.5|453.3|453.8|452.5|224
1610976900000|2021-01-18 13:35:00|454.3|453|454.3|453|454.3|453|454|452.8|1684
1610977200000|2021-01-18 13:40:00|454|452.8|454.3|453|454.3|453|454|452.8|202
1610977500000|2021-01-18 13:45:00|454.5|453.3|455|453.8|455|453.8|454.5|453.3|208
1610977800000|2021-01-18 13:50:00|454.8|453.5|455.3|454|455.3|454|454.5|453.3|315
1610978100000|2021-01-18 13:55:00|455.5|454.3|455.3|454|455.5|454.3|455.3|454|1384
1610978400000|2021-01-18 14:00:00|455.5|454.3|455.3|454|455.8|454.5|455|453.8|674
1610978700000|2021-01-18 14:05:00|455|453.8|455.5|454.3|455.5|454.3|455|453.8|254
1610979000000|2021-01-18 14:10:00|455.3|454|455.3|454|455.3|454|455|453.8|320
1610979300000|2021-01-18 14:15:00|455|453.8|455.3|454|455.3|454|455|453.8|321
1610979600000|2021-01-18 14:20:00|455|453.8|455.3|454|455.3|454|454.8|453.5|350
1610979900000|2021-01-18 14:25:00|455|453.8|455.5|454.3|455.5|454.3|455|453.8|86
1610980200000|2021-01-18 14:30:00|455.8|454.5|456|454.8|456.3|455|455.8|454.5|412
1610980500000|2021-01-18 14:35:00|456.3|454.5|456|454.8|456.3|455|455.8|454.5|218
1610980800000|2021-01-18 14:40:00|455.8|454.5|455.3|454|456|454.5|455.3|454|465
1610981100000|2021-01-18 14:45:00|455|453.8|456|454.8|456|454.8|455|453.8|472
1610981400000|2021-01-18 14:50:00|455.8|454.5|456|454.8|456.3|455|455.8|454.5|248
1610981700000|2021-01-18 14:55:00|456.3|455|456.5|455.3|456.5|455.3|456|454.8|214
1610982000000|2021-01-18 15:00:00|456.3|455|456|454.8|456.5|455.3|456|454.8|621
1610982300000|2021-01-18 15:05:00|456.3|455|456.5|455.3|456.5|455.3|456|454.8|173
1610982600000|2021-01-18 15:10:00|456.3|455|456.5|455.3|456.8|455.5|456.3|455|234
1610982900000|2021-01-18 15:15:00|456.3|455|455.8|454.5|456.3|455|455.5|454.3|229
1610983200000|2021-01-18 15:20:00|456|454.8|455.8|454.5|456|454.8|455.5|454.3|112
1610983500000|2021-01-18 15:25:00|456|454.8|455.3|454|456|454.8|455|453.8|285
1610983800000|2021-01-18 15:30:00|455.5|454.3|455.8|454.5|455.8|454.5|455|453.8|172
1610984100000|2021-01-18 15:35:00|||||||||61
1610984400000|2021-01-18 15:40:00|||||||||207
1610984700000|2021-01-18 15:45:00|455.5|454.3|455|453.8|455.5|454.3|454.8|453.5|296
1610985000000|2021-01-18 15:50:00|455.3|453.5|455|453.8|455.3|454|455|453.5|834
1610985300000|2021-01-18 15:55:00|455.3|454|454.8|453.5|455.3|454|454.5|453.3|283
1610985600000|2021-01-18 16:00:00|454.5|453.3|454|452.8|454.8|453.5|454|452.8|452
1610985900000|2021-01-18 16:05:00|453.8|452.5|453.8|452.5|454|452.8|453.5|452.3|403
1610986200000|2021-01-18 16:10:00|453.5|452.3|454.3|453|454.3|453|453.5|452.3|290
1610986500000|2021-01-18 16:15:00|454|452.8|453.8|452.5|454.5|453.3|453.5|452.3|2171
1610986800000|2021-01-18 16:20:00|454|452.8|454|452.8|454.3|453|453.8|452.5|348
1610987100000|2021-01-18 16:25:00|454.3|453|454.3|453|454.3|453|453.8|452.5|1006
1610987400000|2021-01-18 16:30:00|454.5|453.3|454.5|453.3|454.8|453.5|454.3|453|481
1610987700000|2021-01-18 16:35:00|||||||||172
1610988000000|2021-01-18 16:40:00|454.8|453.5|454.5|453.3|454.8|453.5|454.5|453.3|2342
1610988300000|2021-01-18 16:45:00|454.3|453|454.3|453|454.3|453.3|454.3|453|234
1610988600000|2021-01-18 16:50:00|454|452.8|454|452.8|454|452.8|454|452.8|214
1610988900000|2021-01-18 16:55:00|454.3|453|454.3|453|454.3|453|454|452.8|237
1610989200000|2021-01-18 17:00:00|454|452.8|454.3|453|454.3|453|454|452.8|548
1610989500000|2021-01-18 17:05:00|454|452.8|453.8|452.5|454.3|453|453.8|452.5|89
1610989800000|2021-01-18 17:10:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|173
1610990100000|2021-01-18 17:15:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452.3|136
1610990400000|2021-01-18 17:20:00|453.3|452|453.3|452|453.5|452.3|453.3|452|307
1610990700000|2021-01-18 17:25:00|453.5|452.3|452.8|451.5|453.5|452.3|452.8|451.5|139
1610991000000|2021-01-18 17:30:00|453|451.8|453|451.8|453|451.8|453|451.8|58
1610991300000|2021-01-18 17:35:00|452.8|451.5|453|451.8|453.3|452|452.8|451.5|58
1610991600000|2021-01-18 17:40:00|453.3|452|453.3|452|453.3|452|453|451.8|49
1610991900000|2021-01-18 17:45:00|453|451.8|453.3|452|453.3|452|453|451.8|18
1610992200000|2021-01-18 17:50:00|453|451.8|453|451.8|453.3|452|453|451.8|22
1610992500000|2021-01-18 17:55:00|452.8|451.5|453|451.8|453|451.8|452.8|451.5|182
1610992800000|2021-01-18 18:00:00|453.3|452|453|451.8|453.3|452|453|451.8|40
1610993100000|2021-01-18 18:05:00|||||||||43
1610993400000|2021-01-18 18:10:00|||||||||1
1610993700000|2021-01-18 18:15:00|||||||||5
1610994000000|2021-01-18 18:20:00|||||||||6
1610994300000|2021-01-18 18:25:00|453.3||453.3||453.3||453||6
1610994600000|2021-01-18 18:30:00|453|452|453.3|452|453.3|452|453|452|9
1610995200000|2021-01-18 18:40:00|||||||||2
1610995500000|2021-01-18 18:45:00|||||||||27
1610996100000|2021-01-18 18:55:00|||||||||26
1610996400000|2021-01-18 19:00:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|24
1610996700000|2021-01-18 19:05:00|||||||||15
1610997000000|2021-01-18 19:10:00|||||||||2
1610997300000|2021-01-18 19:15:00|||||||||8
1610997600000|2021-01-18 19:20:00|453|451.8|453|451.8|453|451.8|453|451.8|28
1610997900000|2021-01-18 19:25:00|||||||||11
1610998200000|2021-01-18 19:30:00|||||||||15
1610998500000|2021-01-18 19:35:00|453.3|452|453.3|452|453.3|452|453.3|452|11
1610998800000|2021-01-18 19:40:00|||||||||3
1610999100000|2021-01-18 19:45:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|29
1610999400000|2021-01-18 19:50:00|453.5|452.3|453.5|452.3|453.5|452.3|453.5|452.3|1
1610999700000|2021-01-18 19:55:00|453.3|452|453.3|452|453.3|452|453.3|452|4
1611000000000|2021-01-18 20:00:00|||||||||8
1611000300000|2021-01-18 20:05:00|453.5|452.3|453.5|452.3|453.5|452.3|453.5|452.3|9
1611000600000|2021-01-18 20:10:00|453.3|452|453.3|452|453.3|452|453.3|452|1
1611001800000|2021-01-18 20:30:00|453|451.8|453.3|452|453.5|452|453|451.8|20
1611002700000|2021-01-18 20:45:00|453.5||453.3||453.5||453.3||2
1611003000000|2021-01-18 20:50:00||451.8||451.8||452||451.8|21
1611003300000|2021-01-18 20:55:00|||||||||15
1611003600000|2021-01-18 21:00:00|453||453||453||453||0
1611003900000|2021-01-18 21:05:00|||||||||3
1611004200000|2021-01-18 21:10:00|453.3|452|453.3|452|453.3|452|453.3|452|4
1611004500000|2021-01-18 21:15:00|||||||||8
1611004800000|2021-01-18 21:20:00|||||||||2
1611005100000|2021-01-18 21:25:00|||||||||1
1611005700000|2021-01-18 21:35:00|||||||||2
1611006300000|2021-01-18 21:45:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|175
1611006600000|2021-01-18 21:50:00|453|451.8|453|451.8|453|451.8|452.8|451.5|36
1611006900000|2021-01-18 21:55:00|453.3||453.3||453.3||453||5
1611007200000|2021-01-18 22:00:00|453|452|453.3|452|453.5|452|453|452|3
1611009900000|2021-01-18 22:45:00|453.5||453.5||453.5||453.5||0
1611021600000|2021-01-19 02:00:00|454.8|453.3|454.8|453.5|455|453.5|454.5|453.3|8
1611021900000|2021-01-19 02:05:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|7
1611022200000|2021-01-19 02:10:00|454.8|453.5|454.8|453.5|455|453.5|454.5|453.3|9
1611022500000|2021-01-19 02:15:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|28
1611022800000|2021-01-19 02:20:00|455|453.3|454.5|453.3|455|453.3|454.5|453.3|13
1611023100000|2021-01-19 02:25:00|454.8|453.5|454.5|453.3|454.8|453.5|454.5|453.3|13
1611023400000|2021-01-19 02:30:00|454.8|453.5|454.3|453|454.8|453.5|454.3|453|11
1611023700000|2021-01-19 02:35:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|5
1611024000000|2021-01-19 02:40:00|454.5|453.3|454.5|453|454.5|453.3|454.3|453|9
1611024300000|2021-01-19 02:45:00|454.3||454.5||454.5||454.3||27
1611024600000|2021-01-19 02:50:00|454.3|453.3|454.5|453.3|454.5|453.3|454.3|453|10
1611024900000|2021-01-19 02:55:00|||||||||8
1611025200000|2021-01-19 03:00:00|454.8|453.5|455|453.8|455.3|454|454.8|453.5|103
1611025500000|2021-01-19 03:05:00|454.8|453.5|454.8|453.5|454.8|453.5|454.8|453.5|10
1611025800000|2021-01-19 03:10:00|455|453.8|454.8|453.5|455|453.8|454.8|453.5|14
1611026100000|2021-01-19 03:15:00|455|453.8|455|453.8|455|453.8|455|453.5|4
1611026400000|2021-01-19 03:20:00|455.3|454|455.3|454|455.3|454|455|453.8|6
1611026700000|2021-01-19 03:25:00|455.5|454.3|455.5|454|455.5|454.3|455.3|454|22
1611027000000|2021-01-19 03:30:00|455.3|453.8|455.3|454|455.3|454|455|453.8|6
1611027300000|2021-01-19 03:35:00|455|453.8|455|453.8|455.3|453.8|455|453.8|2
1611027600000|2021-01-19 03:40:00|||||||||2
1611027900000|2021-01-19 03:45:00|454.8|453.5|454.8|453.5|455|453.8|454.8|453.5|8
1611028200000|2021-01-19 03:50:00|||||||||1
1611028500000|2021-01-19 03:55:00|||||||||1
1611028800000|2021-01-19 04:00:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|13
1611029100000|2021-01-19 04:05:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|6
1611029400000|2021-01-19 04:10:00|455|453.8|455|453.8|455|453.8|454.8|453.5|3
1611029700000|2021-01-19 04:15:00|454.8|453.5|455|453.5|455|453.5|454.8|453.5|15
1611030000000|2021-01-19 04:20:00|454.8|453.8|455|453.8|455|453.8|454.8|453.5|4
1611030300000|2021-01-19 04:25:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|20
1611030900000|2021-01-19 04:35:00|455.3||455||455.3||455||59
1611031200000|2021-01-19 04:40:00|455.3|454|455.3|454|455.3|454|455|453.8|7
1611031500000|2021-01-19 04:45:00|||||||||1
1611031800000|2021-01-19 04:50:00|455|453.8|455|453.8|455|453.8|455|453.8|11
1611032100000|2021-01-19 04:55:00|||||||||2
1611032400000|2021-01-19 05:00:00|||||||||3
1611033000000|2021-01-19 05:10:00|455.3|454|455.3|454|455.3|454|455|453.8|9
1611033300000|2021-01-19 05:15:00|455.5||455.5||455.5||455.5||14
1611033900000|2021-01-19 05:25:00|455.3|454.3|455.3|454|455.5|454.3|455.3|454|5
1611034200000|2021-01-19 05:30:00|455.5||455.3||455.5||455.3||3
1611034500000|2021-01-19 05:35:00|455|453.8|455|453.8|455|453.8|455|453.8|6
1611034800000|2021-01-19 05:40:00|454.8|453.5|454.8|453.5|454.8|453.5|454.8|453.5|1
1611035100000|2021-01-19 05:45:00|454.5|453.3|454.5|453.3|454.5|453.3|454.5|453|10
1611035400000|2021-01-19 05:50:00|454.3|453|454.8|453.5|454.8|453.5|454.3|453|24
1611035700000|2021-01-19 05:55:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|186
1611036000000|2021-01-19 06:00:00|455|453.8|455|453.8|455|453.8|454.5|453.3|34
1611036300000|2021-01-19 06:05:00||453.5||453.8||453.8||453.5|1
1611036600000|2021-01-19 06:10:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|65
1611036900000|2021-01-19 06:15:00|455.3|454|455|453.8|455.3|454|454.8|453.5|12
1611037200000|2021-01-19 06:20:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|5
1611037500000|2021-01-19 06:25:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|22
1611037800000|2021-01-19 06:30:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|9
1611038100000|2021-01-19 06:35:00|455.3|454|455.5|454.3|455.8|454.5|455|453.8|22
1611038400000|2021-01-19 06:40:00|455.3|454|455.3|454|455.5|454.3|455.3|454|14
1611038700000|2021-01-19 06:45:00|455|453.8|455.3|453.8|455.3|454|455|453.8|41
1611039000000|2021-01-19 06:50:00|455|454|455.3|454|455.3|454|454.8|453.5|38
1611039300000|2021-01-19 06:55:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|6
1611039600000|2021-01-19 07:00:00|455.8|454.5|456|454.8|456|454.8|455.5|454.3|105
1611039900000|2021-01-19 07:05:00|||||||||136
1611040200000|2021-01-19 07:10:00|455.8|454.5|455.8|454.5|456|454.5|455.8|454.5|91
1611040500000|2021-01-19 07:15:00|456|454.8|456|454.8|456|454.8|456|454.8|42
1611040800000|2021-01-19 07:20:00|456.3|455|456|454.8|456.5|455.3|455.8|454.5|216
1611041100000|2021-01-19 07:25:00|455.8|454.5|455.8|454.5|456|454.8|455.3|454|182
1611041400000|2021-01-19 07:30:00|456|454.8|456.3|455|456.8|455.5|455.8|454.5|248
1611041700000|2021-01-19 07:35:00|456|454.8|456|454.8|456.3|455|456|454.8|122
1611042000000|2021-01-19 07:40:00|456.3|455|456|454.8|456.3|455|455.8|454.5|96
1611042300000|2021-01-19 07:45:00|456.3|455|456|454.8|456.3|455|455.8|454.5|177
1611042600000|2021-01-19 07:50:00|456.3|455|455.8|454.5|456.3|455|455.5|454.3|132
1611042900000|2021-01-19 07:55:00|455.5|454.3|455.8|454.5|456|454.8|455.5|454.3|110
1611043200000|2021-01-19 08:00:00|455.5|454.3|456.3|455|456.5|455.3|455.5|454.3|339
1611043500000|2021-01-19 08:05:00|456|454.8|456.5|455.3|457|455.8|456|454.8|585
1611043800000|2021-01-19 08:10:00|456.8|455.5|456|454.8|456.8|455.5|455.8|454.5|253
1611044100000|2021-01-19 08:15:00|455.8|454.5|455.8|454.5|456.3|455|455.5|454.3|371
1611044400000|2021-01-19 08:20:00|455.5|454.3|456.5|455.3|456.5|455.3|455.3|454|1375
1611044700000|2021-01-19 08:25:00|456.3|455|456.8|455.5|456.8|455.5|456|454.8|1224
1611045000000|2021-01-19 08:30:00|456.5|455.3|457|455.8|457|455.8|456.3|455|1280
1611045300000|2021-01-19 08:35:00|457.3|455.5|456.5|455.3|457.3|456|456.5|455.3|397
1611045600000|2021-01-19 08:40:00|456.8|455.5|457|455.8|457.3|456|456.8|455.5|173
1611045900000|2021-01-19 08:45:00|456.8|455.5|457.5|456.3|457.5|456.3|456.8|455.5|262
1611046200000|2021-01-19 08:50:00|457.8|456.5|457.5|456.3|458|456.5|457|455.8|678
1611046500000|2021-01-19 08:55:00|457.3|456|457|455.8|457.5|456.3|456.8|455.5|331
1611046800000|2021-01-19 09:00:00|456.8|455.5|456.5|455.3|456.8|455.5|456.3|455|960
1611047100000|2021-01-19 09:05:00|456.3|455|455.5|454.3|456.5|455.3|455.5|454.3|999
1611047400000|2021-01-19 09:10:00|455.3|454|456.3|455|456.3|455|455.3|454|140
1611047700000|2021-01-19 09:15:00|456|454.8|456.3|455|456.3|455|455.8|454.5|232
1611048000000|2021-01-19 09:20:00|456|454.8|456.3|455|456.5|455.3|456|454.8|168
1611048300000|2021-01-19 09:25:00|456|454.8|455.8|454.5|456.3|455|455.3|454|287
1611048600000|2021-01-19 09:30:00|456|454.8|456.3|455|456.5|455.3|455.8|454.5|209
1611048900000|2021-01-19 09:35:00|456|454.8|456.3|455|456.5|455.3|456|454.8|477
1611049200000|2021-01-19 09:40:00|456.5|455.3|457|455.8|457|455.8|456.3|455|380
1611049500000|2021-01-19 09:45:00|456.8|455.5|457|455.8|457.3|456|456.8|455.5|139
1611049800000|2021-01-19 09:50:00|457.3|456|457.5|456.3|457.5|456.3|457.3|456|171
1611050100000|2021-01-19 09:55:00|457.8|456.5|457.5|456.3|458|456.8|457.3|456|613
1611050400000|2021-01-19 10:00:00|457.3|456|457.5|456.3|457.8|456.5|457.3|456|464
1611050700000|2021-01-19 10:05:00|457.3|456|457.5|456.3|457.8|456.5|457.3|456|323
1611051000000|2021-01-19 10:10:00|457.8|456|457|455.8|457.8|456|456.8|455.5|414
1611051300000|2021-01-19 10:15:00|456.8|455.5|456.8|455.5|457|455.8|456.8|455.5|371
1611051600000|2021-01-19 10:20:00|456.5|455.3|456.8|455.5|456.8|455.5|456.5|455.3|209
1611051900000|2021-01-19 10:25:00|456.5|455.3|456.8|455.5|457|455.5|456.5|455.3|127
1611052200000|2021-01-19 10:30:00|456.5|455.3|456.5|455.3|456.8|455.5|456.5|455.3|148
1611052500000|2021-01-19 10:35:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|88
1611052800000|2021-01-19 10:40:00|456.3|455|456.5|455.3|456.8|455.5|456.3|455|759
1611053100000|2021-01-19 10:45:00|456.8|455.5|456.8|455.5|457|455.8|456.5|455.3|428
1611053400000|2021-01-19 10:50:00|457|455.8|456.8|455.5|457|455.8|456.8|455.3|4517
1611053700000|2021-01-19 10:55:00|456.5|455.3|456.8|455.5|456.8|455.5|456.3|455|787
1611054000000|2021-01-19 11:00:00|456.5|455.3|456.8|455.5|457|455.8|456.5|455.3|274
1611054300000|2021-01-19 11:05:00|456.5|455.3|456.8|455.3|456.8|455.5|456.3|455|379
1611054600000|2021-01-19 11:10:00|456.5|455.5|458.3|457|458.3|457|456.5|455.3|442
1611054900000|2021-01-19 11:15:00|458|456.8|457.5|456.3|458.3|457|457.3|456|415
1611055200000|2021-01-19 11:20:00|457.3|456|457.3|456|457.5|456.3|457.3|456|572
1611055500000|2021-01-19 11:25:00|457.5|456.3|457.3|456|457.5|456.3|457|455.8|250
1611055800000|2021-01-19 11:30:00|457.5|456.3|457.3|456|457.5|456.3|457|455.8|202
1611056100000|2021-01-19 11:35:00|457.5|455.8|457|455.8|457.5|456|457|455.8|134
1611056400000|2021-01-19 11:40:00|457.3|456|457|455.8|457.3|456|456.8|455.5|157
1611056700000|2021-01-19 11:45:00|456.8|455.5|457|455.8|457|455.8|456.8|455.5|83
1611057000000|2021-01-19 11:50:00|456.8|455.5|456.8|455.5|457|455.5|456.8|455.5|129
1611057300000|2021-01-19 11:55:00|457|455.8|457|455.8|457.3|456|456.8|455.5|116
1611057600000|2021-01-19 12:00:00|457.3|456|456.3|455|457.3|456|456.3|455|297
1611057900000|2021-01-19 12:05:00|456.5|455.3|456.8|455.5|456.8|455.5|456.3|455|171
1611058200000|2021-01-19 12:10:00|456.5|455.3|456.8|455.3|456.8|455.5|456.5|455.3|176
1611058500000|2021-01-19 12:15:00|456.5|455.5|456.5|455.3|456.8|455.5|456.3|455|157
1611058800000|2021-01-19 12:20:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|156
1611059100000|2021-01-19 12:25:00|456.8|455.5|456.5|455.3|456.8|455.5|456.3|455|121
1611059400000|2021-01-19 12:30:00|456.3|455|456|454.8|456.5|455.3|456|454.8|77
1611059700000|2021-01-19 12:35:00|456.3|455|455.8|454.5|456.3|455|455.8|454.5|138
1611060000000|2021-01-19 12:40:00|456|454.8|455.8|454.5|456|454.8|455.5|454.3|79
1611060300000|2021-01-19 12:45:00|456|454.3|456|454.8|456.3|455|455.8|454.3|121
1611060600000|2021-01-19 12:50:00|455.8|454.5|456|454.8|456|454.8|455.5|454.3|160
1611060900000|2021-01-19 12:55:00|455.8|454.5|455.5|454.3|456.3|454.8|455.5|454.3|101
1611061200000|2021-01-19 13:00:00|455.8|454.5|456|454.8|456.3|455|455.5|454.3|229
1611061500000|2021-01-19 13:05:00|456.3|455|456.3|455|456.8|455.5|456.3|455|275
1611061800000|2021-01-19 13:10:00|456.5|455.3|456.3|455|456.5|455.3|456.3|455|527
1611062100000|2021-01-19 13:15:00|456|454.8|456.3|455|456.3|455|456|454.8|491
1611062400000|2021-01-19 13:20:00|456|454.8|456|454.8|456.3|455|456|454.8|228
1611062700000|2021-01-19 13:25:00|456.3|455|456|454.8|456.3|455|456|454.8|258
1611063000000|2021-01-19 13:30:00|456.3|455|456|454.5|456.3|455|455.8|454.5|407
1611063300000|2021-01-19 13:35:00|455.8|454.8|456.3|455|456.5|455.3|455.8|454.5|270
1611063600000|2021-01-19 13:40:00|456|454.8|456|454.5|456|455|455.8|454.5|170
1611063900000|2021-01-19 13:45:00|455.8|454.8|455.8|454.5|456|454.8|455.5|454.3|191
1611064200000|2021-01-19 13:50:00|455.5|454.3|455.5|454.3|456|454.8|455.5|454.3|422
1611064500000|2021-01-19 13:55:00|455.8|454.5|455.3|454|455.8|454.5|455|453.8|429
1611064800000|2021-01-19 14:00:00|455.5|454.3|456.5|455.3|457|455.8|455.3|454|700
1611065100000|2021-01-19 14:05:00|456.3|455|458.5|457.3|458.5|457.3|456.3|455|818
1611065400000|2021-01-19 14:10:00|458.8|457.5|459.3|458|459.5|458.3|458.8|457.5|706
1611065700000|2021-01-19 14:15:00|459.5|458.3|458.8|457.5|459.5|458.3|458.5|457.3|634
1611066000000|2021-01-19 14:20:00|458.5|457.3|458.5|457.3|459.3|458|458.5|457.3|532
1611066300000|2021-01-19 14:25:00|458.3|457|458|456.8|458.8|457.5|458|456.8|550
1611066600000|2021-01-19 14:30:00|457.8|456.5|458.5|457.3|458.8|457.5|457.8|456.5|1454
1611066900000|2021-01-19 14:35:00|458.3|457|458.8|457.5|458.8|457.5|458|456.8|423
1611067200000|2021-01-19 14:40:00|458.5|457.3|457.5|456.3|458.5|457.5|457.5|456.3|281
1611067500000|2021-01-19 14:45:00|457.8|456.5|456.8|455.5|458|456.8|456.5|455.3|608
1611067800000|2021-01-19 14:50:00|456.5|455.3|456|454.8|456.8|455.3|455.8|454.5|489
1611068100000|2021-01-19 14:55:00|456.3|455|456.8|455.5|457|455.8|455.8|454.5|438
1611068400000|2021-01-19 15:00:00|457|455.8|457|455.8|457.3|456|456.5|455.3|267
1611068700000|2021-01-19 15:05:00|457.3|456|457.3|456|457.8|456.5|457|455.8|615
1611069000000|2021-01-19 15:10:00|457.5|456.3|457.8|456.5|458|456.5|457.3|456|412
1611069300000|2021-01-19 15:15:00|458|456.3|458.3|457|458.5|457.3|457.8|456.3|442
1611069600000|2021-01-19 15:20:00|458.5|457.3|459.3|458|459.5|458.3|458.3|457|814
1611069900000|2021-01-19 15:25:00|459|457.8|459.3|458|459.3|458|458.8|457.5|406
1611070200000|2021-01-19 15:30:00|459.5|458.3|459.8|458.5|460|458.8|459.3|458|943
1611070500000|2021-01-19 15:35:00|460|458.8|460.5|459.3|460.8|459.5|459.8|458.5|736
1611070800000|2021-01-19 15:40:00|460.3|459|460|458.8|461|459.8|459.8|458.5|558
1611071100000|2021-01-19 15:45:00|460.3|459|459.5|458.3|460.3|459|459.5|458.3|1079
1611071400000|2021-01-19 15:50:00|459.8|458.5|459|457.8|460|458.8|459|457.8|618
1611071700000|2021-01-19 15:55:00|459.3|458|459|457.8|459.8|458.5|458.5|457.3|405
1611072000000|2021-01-19 16:00:00|459.3|458|459.5|458.3|459.5|458.3|459|457.8|245
1611072300000|2021-01-19 16:05:00|459.8|458.5|458.5|457.3|459.8|458.5|458.5|457.3|500
1611072600000|2021-01-19 16:10:00|458.8|457.5|459.3|458|459.5|458.3|458.8|457.3|423
1611072900000|2021-01-19 16:15:00|459.5|458.3|458.3|457|459.5|458.3|458|456.8|1084
1611073200000|2021-01-19 16:20:00|458|456.8|459.8|458.5|459.8|458.5|458|456.8|638
1611073500000|2021-01-19 16:25:00|459.5|458.3|460|458.8|460.3|459|459.3|458|1286
1611073800000|2021-01-19 16:30:00|460.3|459|459.5|458.3|460.3|459|459|457.5|1091
1611074100000|2021-01-19 16:35:00|459.8|458.5|459.3|458|460|458.8|459.3|457.8|443
1611074400000|2021-01-19 16:40:00|459|457.8|458.3|457|459.3|458|458.3|457|373
1611074700000|2021-01-19 16:45:00|458.5|457.3|458|456.8|458.5|457.3|458|456.8|251
1611075000000|2021-01-19 16:50:00|458.3|457|458.5|457.3|458.5|457.3|458.3|456.8|268
1611075300000|2021-01-19 16:55:00|458.8|457.5|458.5|457.3|458.8|457.5|458.5|457.3|349
1611075600000|2021-01-19 17:00:00|458.3|457|458.5|457|458.5|457.3|458|456.8|124
1611075900000|2021-01-19 17:05:00|458.3|456.8|458|456.8|458.5|457|458|456.8|45
1611076200000|2021-01-19 17:10:00|458.3|457|458|456.8|458.3|457|458|456.8|43
1611076500000|2021-01-19 17:15:00|458.3|457|457.8|456.5|458.3|457|457.5|456.3|165
1611076800000|2021-01-19 17:20:00|457.5|456.3|458.3|457|458.3|457|457.5|456.3|877
1611077100000|2021-01-19 17:25:00|458|456.8|458|456.8|458.3|457|458|456.8|158
1611077400000|2021-01-19 17:30:00|458.3|457|458.5|457.3|458.8|457.5|458.3|457|649
1611077700000|2021-01-19 17:35:00|458.8|457.5|458.8|457.5|458.8|457.5|458.5|457.3|171
1611078000000|2021-01-19 17:40:00|459|457.8|459|457.8|459|457.8|458.8|457.5|141
1611078300000|2021-01-19 17:45:00|459.3|458|459.3|458|459.3|458|459|457.8|102
1611078600000|2021-01-19 17:50:00|459|457.8|459.3|458|459.5|458.3|459|457.8|121
1611078900000|2021-01-19 17:55:00|459|457.8|459|457.8|459.3|458|459|457.8|194
1611079200000|2021-01-19 18:00:00|459.3|457.5|458.8|457.5|459.3|457.8|458.5|457.3|111
1611079500000|2021-01-19 18:05:00|458.5|457.3|458.3|457|458.8|457.5|458.3|457|51
1611079800000|2021-01-19 18:10:00|458.5|456.8|458|456.8|458.5|457|458|456.8|47
1611080100000|2021-01-19 18:15:00|457.8|456.5|457.8|456.5|457.8|456.8|457.8|456.5|22
1611080400000|2021-01-19 18:20:00|458|456.3|457.8|456.5|458|456.8|457.5|456.3|3024
1611080700000|2021-01-19 18:25:00|457.5|456.3|458.3|457|458.3|457|457.5|456.3|1011
1611081000000|2021-01-19 18:30:00|458|456.8|458.5|457.3|458.5|457.3|458|456.8|507
1611081300000|2021-01-19 18:35:00|458.8|457.5|458.5|457.3|458.8|457.5|458.5|457.3|123
1611081600000|2021-01-19 18:40:00|458.8|457.5|458.5|457|458.8|457.5|458.3|457|194
1611081900000|2021-01-19 18:45:00|458.3|457.3|458.3|457|458.5|457.3|458|456.8|72
1611082200000|2021-01-19 18:50:00|458.5|456.8|458|456.8|458.5|457|458|456.8|71
1611082500000|2021-01-19 18:55:00|458.3|457|458.5|457.3|458.5|457.3|458|456.8|62
1611082800000|2021-01-19 19:00:00|458.8|457.5|458.5|457.3|458.8|457.5|458.5|457|678
1611083100000|2021-01-19 19:05:00|458.8|457|458.5|457.3|458.8|457.5|458.5|457|71
1611083400000|2021-01-19 19:10:00|458.3|457|458.3|457|458.5|457.3|458|456.8|124
1611083700000|2021-01-19 19:15:00|458.5|456.8|458|456.8|458.5|457|458|456.8|118
1611084000000|2021-01-19 19:20:00|457.8|456.5|457.5|456.3|457.8|456.8|457|455.8|921
1611084300000|2021-01-19 19:25:00|457.8|456.5|457.8|456.5|458|456.8|457.5|456.3|432
1611084600000|2021-01-19 19:30:00|457.5|456.3|457.3|455.8|457.5|456.3|457|455.8|75
1611084900000|2021-01-19 19:35:00|457|456|457.3|455.8|457.3|456|457|455.8|575
1611085200000|2021-01-19 19:40:00|457.5|456|457.8|456.5|457.8|456.5|457.5|455.8|142
1611085500000|2021-01-19 19:45:00|458|456.8|457.8|456.5|458|456.8|457.8|456.5|36
1611085800000|2021-01-19 19:50:00|458|456.8|458|456.8|458|456.8|457.8|456.5|34
1611086100000|2021-01-19 19:55:00|457.8|456.5|457.5|456.3|458|456.8|457.5|456.3|70
1611086400000|2021-01-19 20:00:00|457.8|456.5|457.8|456.5|457.8|456.5|457.8|456.5|27
1611086700000|2021-01-19 20:05:00|457.5|456.3|457.5|456.3|457.8|456.5|457.5|456.3|52
1611087000000|2021-01-19 20:10:00|457.8|456.5|457.8|456.5|457.8|456.5|457.8|456.3|17
1611087300000|2021-01-19 20:15:00||456.3||456.5||456.5||456.3|12
1611087600000|2021-01-19 20:20:00|||||||||20
1611087900000|2021-01-19 20:25:00|||||||||3
1611088200000|2021-01-19 20:30:00|457.5|456.3|457|455.8|457.5|456.3|457|455.8|169
1611088500000|2021-01-19 20:35:00|456.5|455.3|456.8|455.5|456.8|455.5|456.5|455.3|583
1611088800000|2021-01-19 20:40:00|457|455.8|457|455.8|457|455.8|457|455.5|49
1611089100000|2021-01-19 20:45:00|||||||||8
1611089400000|2021-01-19 20:50:00|457.3|456|457.3|456|457.5|456|457.3|456|21
1611089700000|2021-01-19 20:55:00|457|455.8|457.3|455.8|457.3|456|457|455.8|43
1611090000000|2021-01-19 21:00:00|457|456|457.3|456|457.3|456|457|456|6
1611090300000|2021-01-19 21:05:00|||||||||3
1611090600000|2021-01-19 21:10:00|||||||||1
1611090900000|2021-01-19 21:15:00|||||||||3
1611091200000|2021-01-19 21:20:00|457.5|456.3|457.5|456.3|457.5|456.3|457.5|456.3|22
1611091500000|2021-01-19 21:25:00|457.3|456|457.3|456|457.3|456|457.3|455.8|37
1611091800000|2021-01-19 21:30:00||455.8||456||456||455.8|6
1611092100000|2021-01-19 21:35:00|457.5|456.3|457.5|456.3|457.5|456.3|457.3|456.3|6
1611092400000|2021-01-19 21:40:00|||||||||8
1611092700000|2021-01-19 21:45:00|457.3|456|458|456.8|458.3|456.8|457.3|456|54
1611093000000|2021-01-19 21:50:00|457.8|456.5|457.5|456.3|458|456.5|457.5|456.3|52
1611093300000|2021-01-19 21:55:00|457.3|456|457.5|456|457.5|456.3|457.3|455.8|30
1611093600000|2021-01-19 22:00:00|457|455.8|457.5|455.8|457.5|455.8|457|455.8|7
1611094200000|2021-01-19 22:10:00||456||455.8||456.3||455.8|0
1611095100000|2021-01-19 22:25:00|457.8|456|457.5|456|457.8|456.3|457.5|455.8|1
1611095400000|2021-01-19 22:30:00|457.8|455.8|458|455.8|458|456|457.8|455.8|0
1611095700000|2021-01-19 22:35:00|458.3|456|458|456|458.3|456.5|458|456|1
1611096600000|2021-01-19 22:50:00||456.3||456||456.3||456|0
1611108000000|2021-01-20 02:00:00|459.8|458.3|459.8|458.5|459.8|458.5|459.5|458.3|7
1611108300000|2021-01-20 02:05:00|460|458.3|460|458.8|460|458.8|460|458.3|44
1611108600000|2021-01-20 02:10:00|460.3|459|459.8|458.5|460.3|459|459.8|458.5|22
1611108900000|2021-01-20 02:15:00|460|458.3|459.3|458|460|458.3|459.3|458|80
1611109200000|2021-01-20 02:20:00|459.5|458.3|459.8|458.3|459.8|458.3|459.5|458.3|3
1611109500000|2021-01-20 02:25:00|460|458.5|460|458.8|460|458.8|460|458.3|0
1611109800000|2021-01-20 02:30:00|460.3|459|460.3|459|460.5|459.3|460.3|459|30
1611110100000|2021-01-20 02:35:00|460.5|459.3|460.5|459.3|460.5|459.3|460.3|458.8|9
1611110400000|2021-01-20 02:40:00|||||||||7
1611110700000|2021-01-20 02:45:00|460.3|459|460.5|459.3|460.5|459.3|460.3|459|3
1611111000000|2021-01-20 02:50:00|460.3|459|460.5|459.3|460.5|459.3|460.3|459|10
1611111300000|2021-01-20 02:55:00|460.8|459.5|460.8|459.5|461|459.8|460.8|459.5|94
1611111600000|2021-01-20 03:00:00|461|459.8|460.5|459.3|461|459.8|460.3|459|20
1611111900000|2021-01-20 03:05:00|460.8|459.5|460.8|459.5|461|459.8|460.8|459.5|0
1611112200000|2021-01-20 03:10:00|461|459.3|460.8|459.5|461|459.5|460.8|459.3|8
1611112500000|2021-01-20 03:15:00|460.5|459.3|460.3|459|460.8|459.5|460|458.8|2
1611112800000|2021-01-20 03:20:00|460|458.8|460.3|459|460.3|459|460|458.8|1
1611113100000|2021-01-20 03:25:00|460|458.8|460.3|459|460.3|459|460|458.8|2
1611113400000|2021-01-20 03:30:00||458.8||459||459||458.8|0
1611114000000|2021-01-20 03:40:00|460.5|459.3|460.5|459.3|460.5|459.3|460.5|459.3|3
1611114300000|2021-01-20 03:45:00|460.3|459|460.5|459|460.5|459|460.3|459|4
1611114600000|2021-01-20 03:50:00|460.3|459.3|460.3|459|460.5|459.3|460.3|459|1
1611114900000|2021-01-20 03:55:00|460.5|459.3|460.3|459|460.5|459.3|460.3|459|3
1611115200000|2021-01-20 04:00:00|460.5|459.3|460.3|459|460.5|459.3|460.3|459|8
1611115500000|2021-01-20 04:05:00|||||||||3
1611115800000|2021-01-20 04:10:00|460.5|459.3|460.3|459|460.5|459.3|460.3|459|6
1611116100000|2021-01-20 04:15:00|||||||||1
1611116400000|2021-01-20 04:20:00|460|458.8|460.3|458.8|460.3|459|460|458.8|2
1611116700000|2021-01-20 04:25:00|460|459|460|458.8|460.3|459|460|458.8|2
1611117000000|2021-01-20 04:30:00|460.3|459|460.3|459|460.3|459|460|458.8|0
1611117300000|2021-01-20 04:35:00||458.8||459||459||458.8|4
1611118500000|2021-01-20 04:55:00|460.5|459.3|460.5|459.3|460.5|459.3|460.5|459.3|3
1611118800000|2021-01-20 05:00:00|460.3|459|460.3|459|460.5|459|460.3|459|54
1611119100000|2021-01-20 05:05:00|460.5|459.3|460.5|459.3|460.5|459.3|460.5|459.3|2
1611119400000|2021-01-20 05:10:00|||||||||4
1611120000000|2021-01-20 05:20:00|460.3|459|460|458.8|460.3|459|460|458.8|1
1611120300000|2021-01-20 05:25:00|460.3|459|460|458.8|460.3|459|460|458.8|9
1611120600000|2021-01-20 05:30:00|459.8|458.5|459.8|458.5|460|458.8|459.8|458.5|3
1611120900000|2021-01-20 05:35:00|460|458.8|459.8|458.5|460|458.8|459.8|458.5|12
1611121200000|2021-01-20 05:40:00|460||460||460||459.8||10
1611121500000|2021-01-20 05:45:00|459.8|458.8|460|458.8|460|458.8|459.8|458.5|18
1611121800000|2021-01-20 05:50:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|18
1611122100000|2021-01-20 05:55:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|23
1611122400000|2021-01-20 06:00:00|459.8|458.5|459.8|458.5|459.8|458.5|459.8|458.5|7
1611122700000|2021-01-20 06:05:00|460|458.8|460|458.8|460|458.8|459.8|458.5|8
1611123000000|2021-01-20 06:10:00|||||||||4
1611123300000|2021-01-20 06:15:00|460.3|459|460.3|459|460.3|459|460.3|459|31
1611123600000|2021-01-20 06:20:00|460|458.8|460.5|459.3|460.5|459.3|460|458.8|23
1611123900000|2021-01-20 06:25:00|460.3|459|460.5|459.3|460.5|459.3|460.3|459|14
1611124200000|2021-01-20 06:30:00|460.8|459|461|459.8|461|459.8|460.8|459|45
1611124500000|2021-01-20 06:35:00|460.8|459.5|461|459.8|461|459.8|460.8|459.5|53
1611124800000|2021-01-20 06:40:00|460.8|459.5|460.8|459.5|460.8|459.5|460.8|459.5|1
1611125100000|2021-01-20 06:45:00|461|459.8|461|459.8|461|459.8|460.8|459.5|19
1611125400000|2021-01-20 06:50:00|||||||||2
1611125700000|2021-01-20 06:55:00|461.3|460|461|459.8|461.3|460|460.8|459.5|80
1611126000000|2021-01-20 07:00:00|461.3|460|461|459.8|461.3|460|460.8|459.5|42
1611126300000|2021-01-20 07:05:00|460.8|459.5|461|459.8|461|459.8|460.8|459.5|32
1611126600000|2021-01-20 07:10:00|460.8|459.5|461.3|460|461.5|460|460.8|459.5|48
1611126900000|2021-01-20 07:15:00|461.5|459.8|461|459.8|461.5|459.8|461|459.8|35
1611127200000|2021-01-20 07:20:00|461.5|460.3|461.3|460|461.5|460.3|461.3|460|266
1611127500000|2021-01-20 07:25:00|461|459.8|460.8|459.5|461.3|460|460.5|459.3|60
1611127800000|2021-01-20 07:30:00|461|459.8|461|459.8|461.3|460|461|459.8|192
1611128100000|2021-01-20 07:35:00|460.8|459.5|460.5|459.3|461|459.8|460.3|459|83
1611128400000|2021-01-20 07:40:00|460.8|459.5|460.8|459.5|460.8|459.5|460.5|459.3|250
1611128700000|2021-01-20 07:45:00|460.5|459.3|460.8|459.5|460.8|459.5|460.5|459.3|453
1611129000000|2021-01-20 07:50:00|461|459.8|460.8|459.5|461|459.8|460.5|459.3|68
1611129300000|2021-01-20 07:55:00|461|459.8|460.8|459.5|461|459.8|460.8|459.3|926
1611129600000|2021-01-20 08:00:00|461|459.8|461.3|460|461.5|460.3|461|459.8|3124
1611129900000|2021-01-20 08:05:00|461.5|460.3|461.8|460.5|461.8|460.5|461.3|460|541
1611130200000|2021-01-20 08:10:00|462|460.8|461|459.8|462|460.8|461|459.8|343
1611130500000|2021-01-20 08:15:00|460.8|459.5|461.5|460.3|461.5|460.3|460.8|459.5|409
1611130800000|2021-01-20 08:20:00|461.3|460|461.5|460.3|461.5|460.3|461|459.5|1250
1611131100000|2021-01-20 08:25:00|461.3|460|462.5|461|462.5|461.3|461.3|460|1664
1611131400000|2021-01-20 08:30:00|462.3|461.3|461.8|460.5|462.5|461.3|461.8|460.5|1208
1611131700000|2021-01-20 08:35:00|461.5|460.3|461.8|460.5|461.8|460.5|461.5|460.3|534
1611132000000|2021-01-20 08:40:00|461.5|460.3|462.5|461.3|462.8|461.5|461.5|460.3|423
1611132300000|2021-01-20 08:45:00|462.3|461|460.8|459.5|462.3|461|460.8|459.5|7088
1611132600000|2021-01-20 08:50:00|461|459.8|460.8|459.5|461.3|460|460.5|459.3|427
1611132900000|2021-01-20 08:55:00|460.5|459.3|460.3|459|460.8|459.5|459.8|458.5|442
1611133200000|2021-01-20 09:00:00|460.5|459.3|460.3|459|460.8|459.5|460|458.8|2074
1611133500000|2021-01-20 09:05:00|460.5|459.3|460|458.8|460.8|459.3|460|458.8|409
1611133800000|2021-01-20 09:10:00|460.3|459|460.3|458.8|460.3|459|459.8|458.5|493
1611134100000|2021-01-20 09:15:00|460|459|460.5|459.3|460.5|459.3|460|458.8|372
1611134400000|2021-01-20 09:20:00|460.8|459.5|460|458.8|460.8|459.5|460|458.8|339
1611134700000|2021-01-20 09:25:00|460.3|459|460.5|459|460.5|459.3|459.8|458.5|214
1611135000000|2021-01-20 09:30:00|460.3|459.3|459.8|458.5|460.8|459.5|459.8|458.5|271
1611135300000|2021-01-20 09:35:00|460|458.8|459.5|458.3|460|458.8|459.3|458|214
1611135600000|2021-01-20 09:40:00|459.8|458.5|459.8|458.5|459.8|458.5|459.5|458.3|92
1611135900000|2021-01-20 09:45:00|459.5|458.3|459.8|458.3|460|458.8|459.5|458.3|243
1611136200000|2021-01-20 09:50:00|459.5|458.5|459.5|458.3|459.8|458.5|459.3|458|282
1611136500000|2021-01-20 09:55:00|459.3|458|459.8|458.3|460|458.8|459.3|458|359
1611136800000|2021-01-20 10:00:00|459.5|458|459.3|458|459.8|458.5|459.3|458|257
1611137100000|2021-01-20 10:05:00|459|457.8|459.5|458|459.8|458.5|459|457.8|231
1611137400000|2021-01-20 10:10:00|459.3|458.3|459.3|458|459.8|458.5|459|457.8|616
1611137700000|2021-01-20 10:15:00|459.5|458.3|459.3|458|459.8|458.5|459|457.8|498
1611138000000|2021-01-20 10:20:00|459.5|458.3|459|457.8|459.5|458.3|459|457.8|199
1611138300000|2021-01-20 10:25:00|459.3|458|459|457.8|459.5|458.3|459|457.8|113
1611138600000|2021-01-20 10:30:00|459.3|458|458.8|457.5|459.3|458|458.8|457.5|97
1611138900000|2021-01-20 10:35:00|459|457.8|459.3|458|459.3|458|458.8|457.5|297
1611139200000|2021-01-20 10:40:00|459|457.8|459.5|458|459.5|458|459|457.8|107
1611139500000|2021-01-20 10:45:00|459.3|458.3|459.8|458.3|459.8|458.5|459.3|458|300
1611139800000|2021-01-20 10:50:00|459.5|458|459.5|458|459.5|458.3|459|457.8|167
1611140100000|2021-01-20 10:55:00|459.8|458.3|459.8|458.5|460.3|459|459.8|458|125
1611140400000|2021-01-20 11:00:00|460|458.3|459.8|458.5|460|458.8|459.5|458.3|357
1611140700000|2021-01-20 11:05:00|459.5|458.3|459.8|458.5|460|458.8|459.5|458.3|185
1611141000000|2021-01-20 11:10:00|459.5|458.3|459.8|458.5|459.8|458.5|459.5|458.3|81
1611141300000|2021-01-20 11:15:00|459.5|458.3|459.3|458|460|458.8|459|457.8|180
1611141600000|2021-01-20 11:20:00|459|457.8|459.3|458|459.3|458|458.8|457.5|101
1611141900000|2021-01-20 11:25:00|459|457.8|460|458.8|460|458.8|459|457.8|266
1611142200000|2021-01-20 11:30:00|459.8|458.5|459.8|458.5|460|458.8|459.5|458.3|171
1611142500000|2021-01-20 11:35:00|459.5|458.3|459.8|458.5|460|458.8|459.5|458.3|149
1611142800000|2021-01-20 11:40:00|460|458.8|459.8|458.3|460|458.8|459.5|458.3|123
1611143100000|2021-01-20 11:45:00|459.5|458|459.3|458|459.8|458.5|459.3|458|81
1611143400000|2021-01-20 11:50:00|459|457.8|459.5|458.3|459.5|458.3|459|457.8|122
1611143700000|2021-01-20 11:55:00|459.3|458|459.5|458.3|459.5|458.3|459.3|458|60
1611144000000|2021-01-20 12:00:00|459.8|458.5|459.5|458.3|459.8|458.5|459.5|458.3|101
1611144300000|2021-01-20 12:05:00|459.8|458.5|460.3|459|460.5|459|459.5|458.3|164
1611144600000|2021-01-20 12:10:00|460|458.8|459.8|458.5|460|459|459.3|458|114
1611144900000|2021-01-20 12:15:00|460|458.8|459.5|458.3|460|458.8|459.3|458|196
1611145200000|2021-01-20 12:20:00|459.3|458|459.5|458.3|459.8|458.3|459.3|458|95
1611145500000|2021-01-20 12:25:00|459.8|458.5|459.8|458.3|459.8|458.5|459.5|458.3|76
1611145800000|2021-01-20 12:30:00|459.5|458.5|459.8|458.5|460|458.8|459.5|458.3|90
1611146100000|2021-01-20 12:35:00|460|458.8|460|458.8|460|458.8|459.8|458.8|56
1611146400000|2021-01-20 12:40:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|1161
1611146700000|2021-01-20 12:45:00|459.8|458.5|459.5|458|460|458.8|459.3|458|697
1611147000000|2021-01-20 12:50:00|459.3|458.3|458.8|457.5|459.5|458.3|458.8|457.5|291
1611147300000|2021-01-20 12:55:00|458.5|457.3|458.8|457.5|459|457.8|458.3|457|512
1611147600000|2021-01-20 13:00:00|458.5|457.3|459|457.8|459|457.8|458.3|457|247
1611147900000|2021-01-20 13:05:00|459.3|458|459.5|458|459.5|458.3|459|457.8|391
1611148200000|2021-01-20 13:10:00|459.3|458.3|459|457.8|459.5|458.3|458.8|457.5|159
1611148500000|2021-01-20 13:15:00|458.8|457.5|459.5|458.3|459.8|458.5|458.8|457.5|186
1611148800000|2021-01-20 13:20:00|459.8|458.5|459.5|458.3|459.8|458.5|459.3|458|723
1611149100000|2021-01-20 13:25:00|459.8|458.5|459.5|458.3|459.8|458.5|459.3|458|177
1611149400000|2021-01-20 13:30:00|459.3|458|459.3|457.8|459.5|458.3|459|457.8|106
1611149700000|2021-01-20 13:35:00|459|458|459.3|458|459.3|458|459|457.8|115
1611150000000|2021-01-20 13:40:00|459|457.8|459.5|458.3|459.5|458.3|459|457.8|805
1611150300000|2021-01-20 13:45:00|459.3|458|459.5|458.3|459.5|458.3|459.3|457.8|240
1611150600000|2021-01-20 13:50:00|459.8|458.5|460|458.8|460.3|459|459.5|458.3|2625
1611150900000|2021-01-20 13:55:00|459.8|458.5|460.3|459|460.5|459.3|459.8|458.5|600
1611151200000|2021-01-20 14:00:00|460.5|459.3|461.3|460|461.8|460.5|460.5|459|840
1611151500000|2021-01-20 14:05:00|461.5|460.3|462|460.5|462|460.8|461.3|460|399
1611151800000|2021-01-20 14:10:00|461.8|460.8|461.3|460|462|460.8|461.3|460|1005
1611152100000|2021-01-20 14:15:00|461.5|460.3|460.5|459.3|461.5|460.3|460.5|459.3|338
1611152400000|2021-01-20 14:20:00|460.8|459.5|461|459.8|461|459.8|460.5|459.3|416
1611152700000|2021-01-20 14:25:00|460.8|459.5|461.5|460.3|461.5|460.3|460.8|459.5|468
1611153000000|2021-01-20 14:30:00|461.3|460|461.3|460|461.8|460.5|461.3|460|331
1611153300000|2021-01-20 14:35:00|461.5|460.3|461.5|460.3|462|460.8|461.3|460|946
1611153600000|2021-01-20 14:40:00|461.8|460.5|461.8|460.3|461.8|460.5|461.3|460|366
1611153900000|2021-01-20 14:45:00|461.5|460.5|460.8|459.5|461.8|460.5|460.5|459.3|578
1611154200000|2021-01-20 14:50:00|460.5|459.3|459.8|458.5|460.8|459.5|459.3|458|645
1611154500000|2021-01-20 14:55:00|460|458.8|460.3|459|460.5|459.3|459.8|458.5|306
1611154800000|2021-01-20 15:00:00|460|458.8|461|459.8|461|459.8|460|458.8|359
1611155100000|2021-01-20 15:05:00|461.3|459.5|461|459.8|461.5|460.3|461|459.5|328
1611155400000|2021-01-20 15:10:00|461.3|460|460.5|459.3|461.3|460|460.5|459.3|376
1611155700000|2021-01-20 15:15:00|460.8|459.5|460.8|459.5|461.3|460|460.5|459.3|273
1611156000000|2021-01-20 15:20:00|461|459.8|460|458.8|461.3|460|460|458.8|356
1611156300000|2021-01-20 15:25:00|460.3|458.5|460|458.8|460.3|458.8|459.5|458.3|361
1611156600000|2021-01-20 15:30:00|459.8|458.5|460.5|459.3|460.5|459.3|459.5|458.3|265
1611156900000|2021-01-20 15:35:00|460.3|459|460.3|459|460.5|459.3|459.5|458.3|574
1611157200000|2021-01-20 15:40:00|460.5|459.3|459.8|458.3|460.8|459.5|459.5|458.3|888
1611157500000|2021-01-20 15:45:00|459.5|458.5|459.3|458|460|458.5|458.8|457.5|1157
1611157800000|2021-01-20 15:50:00|459.5|458.3|459.8|458.5|459.8|458.5|459|457.8|226
1611158100000|2021-01-20 15:55:00|460|458.8|459.5|458.3|460|458.8|459.3|458|227
1611158400000|2021-01-20 16:00:00|459.3|458|459.5|458.3|459.8|458.5|459.3|458|490
1611158700000|2021-01-20 16:05:00|459.3|458|459.8|458.5|460|458.8|459|457.8|451
1611159000000|2021-01-20 16:10:00|459.5|458.3|460.3|458.8|460.3|459|459.5|458.3|359
1611159300000|2021-01-20 16:15:00|460|459|459.8|458.5|460.3|459|459.5|458.3|335
1611159600000|2021-01-20 16:20:00|460|458.8|460|458.5|460|458.8|459.8|458.5|215
1611159900000|2021-01-20 16:25:00|459.8|458.8|459.8|458.5|460.3|459|459.5|458.3|1498
1611160200000|2021-01-20 16:30:00|460|458.8|459.8|458.5|460|458.8|459.8|458.5|1352
1611160500000|2021-01-20 16:35:00|460|458.8|459.3|458|460|458.8|459|457.8|5109
1611160800000|2021-01-20 16:40:00|459.5|457.8|459|457.8|459.5|458|458.8|457.5|247
1611161100000|2021-01-20 16:45:00|459.3|458|459.3|458|459.8|458.3|459|457.8|259
1611161400000|2021-01-20 16:50:00|459|457.8|459|457.5|459.3|458|458.8|457.5|660
1611161700000|2021-01-20 16:55:00|458.8|457.8|459|457.8|459.3|458|458.8|457.5|186
1611162000000|2021-01-20 17:00:00|459.3|458|459|457.5|459.5|458.3|459|457.5|104
1611162300000|2021-01-20 17:05:00|458.8|457.8|459|457.8|459.3|458|458.8|457.5|212
1611162600000|2021-01-20 17:10:00|458.8|457.5|459.3|458|459.3|458|458.8|457.5|126
1611162900000|2021-01-20 17:15:00|459|457.8|459|457.5|459.3|458|458.8|457.5|394
1611163200000|2021-01-20 17:20:00|458.8|457.8|458.8|457.5|459|457.8|458.8|457.5|67
1611163500000|2021-01-20 17:25:00|458.5|457.3|459|457.8|459|457.8|458.5|457.3|703
1611163800000|2021-01-20 17:30:00|459.3|458|459.8|458.3|459.8|458.5|459|457.8|270
1611164100000|2021-01-20 17:35:00|459.5|458.5|459.3|457.8|459.8|458.5|459|457.8|116
1611164400000|2021-01-20 17:40:00|459|458|458.8|457.5|459.3|458|458.8|457.5|95
1611164700000|2021-01-20 17:45:00|458.5|457.3|458.8|457.5|459|457.8|458.5|457.3|91
1611165000000|2021-01-20 17:50:00|458.5|457.3|457.8|456.5|458.8|457.5|457.3|456|696
1611165300000|2021-01-20 17:55:00|458|456.8|458.3|457|458.5|457|458|456.8|151
1611165600000|2021-01-20 18:00:00|458.5|457.3|459.5|458.3|459.8|458.5|458.3|457|136
1611165900000|2021-01-20 18:05:00|459.8|458|459.8|458.5|459.8|458.5|459.3|458|124
1611166200000|2021-01-20 18:10:00|459.5|458.3|459.3|458|459.8|458.5|459.3|458|144
1611166500000|2021-01-20 18:15:00|459.5|458.3|459.8|458.5|459.8|458.5|459.3|458|338
1611166800000|2021-01-20 18:20:00|460|458.8|459.8|458.5|460|458.8|459.5|458.3|114
1611167100000|2021-01-20 18:25:00|460|458.8|459.8|458.5|460|458.8|459.8|458.5|153
1611167400000|2021-01-20 18:30:00|459.5|458.3|459|457.8|459.5|458.3|459|457.5|118
1611167700000|2021-01-20 18:35:00|458.8|457.5|458.8|457.5|459|457.8|458.8|457.5|122
1611168000000|2021-01-20 18:40:00|458.5|457.3|459|457.8|459|457.8|458.5|457.3|59
1611168300000|2021-01-20 18:45:00|458.8|457.5|458.5|457|459|457.5|458.3|457|111
1611168600000|2021-01-20 18:50:00|458.3|457.3|458.3|457|458.8|457.5|458.3|457|33
1611168900000|2021-01-20 18:55:00|458.5|457.3|457.8|456.5|458.5|457.3|457.8|456.5|136
1611169200000|2021-01-20 19:00:00|457.5|456.3|457|455.8|457.8|456.5|456.8|455.5|380
1611169500000|2021-01-20 19:05:00|456.8|455.5|457.8|456.5|457.8|456.5|456.8|455.5|252
1611169800000|2021-01-20 19:10:00|457.5|456.3|457.8|456.5|457.8|456.5|457.3|456|228
1611170100000|2021-01-20 19:15:00|458|456.8|457.8|456.5|458|456.8|457.5|456.3|132
1611170400000|2021-01-20 19:20:00|457.5|456.3|457.8|456.5|457.8|456.5|457.3|456|126
1611170700000|2021-01-20 19:25:00|457.5|456.3|458|456.8|458.3|456.8|456.8|455.5|1011
1611171000000|2021-01-20 19:30:00|457.8|456.5|457|455.8|458|456.8|457|455.8|301
1611171300000|2021-01-20 19:35:00|457.3|456|456.8|455.5|457.3|456|456.8|455.5|122
1611171600000|2021-01-20 19:40:00|||||||||7
1611171900000|2021-01-20 19:45:00|457|455.8|457|455.8|457.3|456|457|455.8|135
1611172200000|2021-01-20 19:50:00|456.8|455.5|457|455.8|457|455.8|456.8|455.5|9
1611172500000|2021-01-20 19:55:00|456.8|455.5|456.8|455.5|457|455.8|456.8|455.5|41
1611172800000|2021-01-20 20:00:00|457|455.8|456.8|455.5|457|455.8|456.8|455.3|70
1611173100000|2021-01-20 20:05:00|456.5|455.3|456.8|455.3|456.8|455.3|456.5|455.3|6
1611173400000|2021-01-20 20:10:00|456.5|455.5|456.5|455.3|456.8|455.5|456.5|455|56
1611173700000|2021-01-20 20:15:00|456.8|455|456.3|455|456.8|455|456.3|455|99
1611174000000|2021-01-20 20:20:00|456|454.8|456|454.8|456.3|455|455.8|454.5|223
1611174300000|2021-01-20 20:25:00|455.8|454.5|456.3|455|456.3|455|455.8|454.5|78
1611174600000|2021-01-20 20:30:00|456|454.8|456|454.8|456.3|455|456|454.8|54
1611174900000|2021-01-20 20:35:00|456.3|455|456.3|455|456.3|455|456|454.8|97
1611175200000|2021-01-20 20:40:00|456.5|455.3|456.5|455.3|456.5|455.3|456.5|455.3|16
1611175500000|2021-01-20 20:45:00|456.3|455|456.3|455|456.5|455.3|456.3|455|32
1611175800000|2021-01-20 20:50:00|456.5|455.3|456.5|455.3|456.5|455.3|456.3|455|50
1611176100000|2021-01-20 20:55:00|456.3|455|456.5|455.3|456.5|455.3|456.3|455|36
1611176400000|2021-01-20 21:00:00|456.3|455|456.8|455.5|456.8|455.5|456.3|455|34
1611176700000|2021-01-20 21:05:00|457|455.8|456.8|455.5|457|455.8|456.8|455.5|41
1611177000000|2021-01-20 21:10:00|457|455.8|457|455.5|457|455.8|456.8|455.5|14
1611177300000|2021-01-20 21:15:00|456.8|455.3|456.8|455.5|457|455.5|456.5|455.3|7
1611177600000|2021-01-20 21:20:00|456.5|455.3|456.5|455.3|456.8|455.3|456.5|455.3|3
1611177900000|2021-01-20 21:25:00|456.3|455|456.5|455.3|456.5|455.3|456.3|455|11
1611178200000|2021-01-20 21:30:00|456|454.8|456.3|455|456.3|455|455.8|454.5|240
1611178500000|2021-01-20 21:35:00|456|454.8|455|453.8|456|454.8|455|453.8|225
1611178800000|2021-01-20 21:40:00|455.3|454|455.3|453.8|455.3|454|455|453.8|14
1611179100000|2021-01-20 21:45:00|455|454|454.3|453|455|454|454.3|453|94
1611179400000|2021-01-20 21:50:00|454.5|453.3|455|453.5|455|453.8|454.5|453.3|90
1611179700000|2021-01-20 21:55:00|454.8|453.3|454.5|453.3|454.8|453.5|454.5|453|49
1611180000000|2021-01-20 22:00:00|455|453|454|452.8|455|453|453.8|452.5|6
1611180300000|2021-01-20 22:05:00|||||||||1
1611180600000|2021-01-20 22:10:00|454.3|453|454.8|453.3|454.8|453.5|454.3|452.8|2
1611180900000|2021-01-20 22:15:00|454.5|452.8|454.5|452.8|454.5|453|454.5|452.8|0
1611181200000|2021-01-20 22:20:00||453||452.8||453||452.8|0
1611181500000|2021-01-20 22:25:00|||||||||1
1611181800000|2021-01-20 22:30:00|||||||||11
1611182700000|2021-01-20 22:45:00|454.3||454.3||454.3||454.3||0
1611183000000|2021-01-20 22:50:00|454.5||454.5||454.5||454.5||0
1611194400000|2021-01-21 02:00:00|455|453.5|454.8|453.5|455|453.5|454.5|453.3|15
1611194700000|2021-01-21 02:05:00|455|453.8|455|453.5|455|453.8|454.8|453.5|9
1611195000000|2021-01-21 02:10:00|454.8|453.8|455|453.8|455|453.8|454.8|453.5|0
1611195300000|2021-01-21 02:15:00|454.8|453.5|454.8|453.5|455|453.8|454.8|453.5|5
1611195600000|2021-01-21 02:20:00|455|453.8|455|453.8|455|453.8|454.8|453.5|0
1611195900000|2021-01-21 02:25:00|455.5|454.3|455.3|454|455.5|454.3|455.3|454|147
1611196200000|2021-01-21 02:30:00|455|453.8|455|453.8|455|454|455|453.5|14
1611196500000|2021-01-21 02:35:00|||||||||9
1611196800000|2021-01-21 02:40:00|455.3|454|455|453.8|455.3|454|455|453.8|31
1611197100000|2021-01-21 02:45:00|455.3|454|455.3|454|455.5|454.3|455|453.8|7
1611197400000|2021-01-21 02:50:00|455.5|454.3|455.5|454.3|455.8|454.5|455.5|454|17
1611197700000|2021-01-21 02:55:00|455.8|454.5|455.5|454.3|455.8|454.5|455.5|454.3|3
1611198000000|2021-01-21 03:00:00|455.8|454.5|455.8|454.5|456|454.8|455.5|454.5|4
1611198300000|2021-01-21 03:05:00|455.5|454.3|455.5|454.3|455.5|454.5|455.5|454.3|1
1611198900000|2021-01-21 03:15:00|||||||||3
1611199200000|2021-01-21 03:20:00|455.8|454.5|455.8|454.5|455.8|454.5|455.5|454.5|12
1611199500000|2021-01-21 03:25:00||454.3||454.5||454.5||454.3|1
1611199800000|2021-01-21 03:30:00|456|454.8|456|454.8|456|454.8|455.8|454.8|59
1611200100000|2021-01-21 03:35:00|456.3|455|456.3|455|456.3|455|456|455|40
1611200400000|2021-01-21 03:40:00||454.8||454.8||454.8||454.8|1
1611200700000|2021-01-21 03:45:00|456|455|456.3|454.8|456.3|455|456|454.8|11
1611201000000|2021-01-21 03:50:00|456||456.3||456.3||456||31
1611201300000|2021-01-21 03:55:00|456||456.3||456.3||456||6
1611201600000|2021-01-21 04:00:00|456|455|456.3|455|456.3|455|456|455|1
1611201900000|2021-01-21 04:05:00|456|454.8|456.3|455|456.3|455|456|454.8|7
1611202200000|2021-01-21 04:10:00|456.5|455.3|456.5|455.3|456.5|455.3|456.5|455.3|113
1611202500000|2021-01-21 04:15:00|456.3|455|456.5|455.3|456.5|455.3|456.3|455|12
1611203100000|2021-01-21 04:25:00|456.3|455|456.3|455|456.3|455.3|456.3|455|3
1611203400000|2021-01-21 04:30:00|456.5||456.3||456.5||456.3||0
1611203700000|2021-01-21 04:35:00|||||||||1
1611204000000|2021-01-21 04:40:00|456|454.8|456|454.8|456|455|456|454.8|2
1611204300000|2021-01-21 04:45:00|||||||||1
1611204600000|2021-01-21 04:50:00|||||||||1
1611204900000|2021-01-21 04:55:00||454.5||454.8||454.8||454.5|2
1611205200000|2021-01-21 05:00:00|456.3|454.5|456.3|455|456.3|455|456|454.5|2
1611205500000|2021-01-21 05:05:00|456.5|455.3|456.5|455.3|456.5|455.3|456.5|455.3|17
1611205800000|2021-01-21 05:10:00|456.8|455|456.5|455.3|456.8|455.3|456.5|455|5
1611206100000|2021-01-21 05:15:00||455||455||455.3||455|2
1611206400000|2021-01-21 05:20:00||455.3||455.3||455.3||455.3|7
1611206700000|2021-01-21 05:25:00|||||||||2
1611207000000|2021-01-21 05:30:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|7
1611207300000|2021-01-21 05:35:00|456.8||456.5||456.8||456.5||0
1611207600000|2021-01-21 05:40:00|456.8|455.5|456.8|455.5|456.8|455.5|456.8|455.5|3
1611207900000|2021-01-21 05:45:00|456.5|455.3|456.5|455.3|456.8|455.5|456.5|455.3|8
1611208200000|2021-01-21 05:50:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|5
1611208500000|2021-01-21 05:55:00|456.8|455|456.8|455.5|456.8|455.5|456.8|455|18
1611208800000|2021-01-21 06:00:00|456.5|455.3|456.8|455.5|456.8|455.5|456.5|455.3|6
1611209100000|2021-01-21 06:05:00|457|455.3|457|455.8|457|455.8|457|455.3|12
1611209400000|2021-01-21 06:10:00|457.3|456|457.3|456|457.3|456|457|455.8|15
1611209700000|2021-01-21 06:15:00|457|455.8|457|455.8|457.3|456|457|455.8|29
1611210000000|2021-01-21 06:20:00|457.3|456|457|455.8|457.3|456|457|455.8|16
1611210300000|2021-01-21 06:25:00|457.3|456|457|455.8|457.3|456|457|455.8|61
1611210600000|2021-01-21 06:30:00|457.3|456|457|455.8|457.3|456|457|455.8|8
1611210900000|2021-01-21 06:35:00|||||||||3
1611211200000|2021-01-21 06:40:00|||||||||4
1611211500000|2021-01-21 06:45:00|456.8|455.5|456.5|455.3|456.8|455.5|456.5|455.3|21
1611211800000|2021-01-21 06:50:00|456.8|455.5|457.5|456|457.5|456|456.5|455.5|88
1611212100000|2021-01-21 06:55:00|457.3|456.3|457.3|456|457.5|456.3|457.3|456|6
1611212400000|2021-01-21 07:00:00|457|455.8|457|455.8|457|455.8|456.8|455.5|17
1611212700000|2021-01-21 07:05:00|456.8|455.5|456.3|455|457|455.8|456.3|455|35
1611213000000|2021-01-21 07:10:00|456.5|455.3|456.5|455|456.5|455.3|456.3|455|18
1611213300000|2021-01-21 07:15:00|456.3|455.3|456|454.8|456.5|455.3|456|454.8|19
1611213600000|2021-01-21 07:20:00|456.3|455|456.3|455|456.5|455.3|456.3|455|82
1611213900000|2021-01-21 07:25:00|456|454.8|455.8|454.5|456.3|455|455.5|454.3|77
1611214200000|2021-01-21 07:30:00|455.5|454.3|455.5|454.3|456|454.8|455.5|454.3|158
1611214500000|2021-01-21 07:35:00|455.8|454.5|456.3|455|456.3|455|455.8|454.5|31
1611214800000|2021-01-21 07:40:00|456|454.8|456|454.8|456|455|455.8|454.5|29
1611215100000|2021-01-21 07:45:00|455.8|454.5|456.8|455.5|456.8|455.5|455.8|454.5|113
1611215400000|2021-01-21 07:50:00|456.5|455.3|456.5|455|456.8|455.3|456.3|455|102
1611215700000|2021-01-21 07:55:00|456.3|455.3|456.3|455|456.5|455.3|456|454.8|51
1611216000000|2021-01-21 08:00:00|456.5|455.3|456.8|455.5|457|455.8|456.5|455.3|333
1611216300000|2021-01-21 08:05:00|456.5|455.3|456.3|455|456.8|455.5|456|454.8|323
1611216600000|2021-01-21 08:10:00|456.5|455.3|456|454.8|456.5|455.3|455.8|454.5|2273
1611216900000|2021-01-21 08:15:00|455.8|454.5|454.8|453.5|455.8|454.5|454.8|453.5|1202
1611217200000|2021-01-21 08:20:00|455|453.8|455.5|454.3|455.5|454.3|455|453.5|185
1611217500000|2021-01-21 08:25:00|455.3|454|455.3|454|455.3|454|454.8|453.5|1020
1611217800000|2021-01-21 08:30:00|455|453.8|455|453.8|455.5|454.3|454.8|453.3|1219
1611218100000|2021-01-21 08:35:00|454.8|453.5|454.8|453.5|455|453.8|454.3|453|309
1611218400000|2021-01-21 08:40:00|455|453.3|454.8|453.5|455|453.5|454.3|453|244
1611218700000|2021-01-21 08:45:00|455|453.8|454.8|453.5|455.3|454|454.8|453.5|493
1611219000000|2021-01-21 08:50:00|455|453.8|454.3|453|455|453.8|454|452.8|295
1611219300000|2021-01-21 08:55:00|454.5|453.3|454|452.8|454.5|453.3|453.5|452.3|495
1611219600000|2021-01-21 09:00:00|453.8|452.5|454|452.8|454.5|453.3|453.5|452.3|727
1611219900000|2021-01-21 09:05:00|454.3|453|454.3|452.8|454.5|453.3|453.5|452.3|392
1611220200000|2021-01-21 09:10:00|454|453|453.8|452.5|454.3|453|453.8|452.5|378
1611220500000|2021-01-21 09:15:00|453.5|452.3|453.8|452.5|454|452.8|453.5|452.3|640
1611220800000|2021-01-21 09:20:00|453.5|452.3|453.3|452|453.8|452.5|453.3|452|151
1611221100000|2021-01-21 09:25:00|453|451.8|453.3|452|453.3|452|452.8|451.5|495
1611221400000|2021-01-21 09:30:00|453.5|452.3|453.3|452|453.8|452.5|453.3|452|246
1611221700000|2021-01-21 09:35:00|452.8|451.5|452.5|451.3|453|451.8|452.3|451|717
1611222000000|2021-01-21 09:40:00|452.8|451.5|453|451.8|453|451.8|452.5|451.3|229
1611222300000|2021-01-21 09:45:00|452.8|451.5|453.5|452.3|453.5|452.3|452.8|451.5|381
1611222600000|2021-01-21 09:50:00|453.3|452|453|451.8|453.3|452.3|452.8|451.5|298
1611222900000|2021-01-21 09:55:00|453.3|452|453|451.8|453.3|452|452.8|451.5|112
1611223200000|2021-01-21 10:00:00|452.8|451.5|453.5|452.3|453.5|452.3|452.8|451.5|285
1611223500000|2021-01-21 10:05:00|453.3|452|454.5|453.3|454.8|453.5|453.3|452|923
1611223800000|2021-01-21 10:10:00|454.3|453|453.5|452.3|454.3|453|453.5|452.3|215
1611224100000|2021-01-21 10:15:00|453.3|452|452.8|451.3|453.5|452.3|452.5|451.3|563
1611224400000|2021-01-21 10:20:00|452.5|451.5|453.3|452|453.5|452.3|452.5|451.3|203
1611224700000|2021-01-21 10:25:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452|142
1611225000000|2021-01-21 10:30:00|453.3|452|453.5|452.3|453.8|452.5|453.3|452|241
1611225300000|2021-01-21 10:35:00|453.8|452.5|453|451.8|453.8|452.5|452.8|451.5|129
1611225600000|2021-01-21 10:40:00|453.3|452|453.8|452.5|453.8|452.5|453|451.8|156
1611225900000|2021-01-21 10:45:00|454|452.8|454.3|453|454.5|453.3|453.5|452.3|277
1611226200000|2021-01-21 10:50:00|454.5|453.3|455|453.8|455|453.8|454.3|453|377
1611226500000|2021-01-21 10:55:00|454.8|453.5|454.5|453.3|455|453.8|454.5|453.3|296
1611226800000|2021-01-21 11:00:00|454.8|453.5|454.8|453.5|455|453.5|454.3|453|330
1611227100000|2021-01-21 11:05:00|455|453.8|454.8|453.5|455|453.8|454.8|453.5|205
1611227400000|2021-01-21 11:10:00|455|453.8|455|453.5|455|453.8|454.8|453.5|200
1611227700000|2021-01-21 11:15:00|454.8|453.8|454.8|453.5|455|453.8|454.5|453.3|90
1611228000000|2021-01-21 11:20:00|454.5|453.3|454.3|453|454.5|453.5|454.3|453|85
1611228300000|2021-01-21 11:25:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|150
1611228600000|2021-01-21 11:30:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|82
1611228900000|2021-01-21 11:35:00|454|452.8|454.3|453|454.3|453|454|452.8|133
1611229200000|2021-01-21 11:40:00|454.5|453.3|454.5|453.3|454.8|453.5|454.5|453.3|133
1611229500000|2021-01-21 11:45:00|454.8|453.5|454.5|453.3|454.8|453.5|454.3|453|108
1611229800000|2021-01-21 11:50:00|454.3|453|454.3|453|454.5|453.3|454.3|453|64
1611230100000|2021-01-21 11:55:00|454|452.8|455|453.8|455|453.8|454|452.8|93
1611230400000|2021-01-21 12:00:00|455.3|454|455.3|454|456|454.8|455.3|454|354
1611230700000|2021-01-21 12:05:00|455.5|454.3|455|453.8|455.5|454.3|455|453.8|47
1611231000000|2021-01-21 12:10:00|454.8|453.5|454.8|453.5|454.8|453.5|454.3|453|440
1611231300000|2021-01-21 12:15:00|455|453.8|455.5|454.3|455.8|454.5|455|453.8|274
1611231600000|2021-01-21 12:20:00|455.3|454|455.3|453.8|455.5|454.3|455|453.8|83
1611231900000|2021-01-21 12:25:00|455|454|455.8|454.5|455.8|454.5|455|454|94
1611232200000|2021-01-21 12:30:00|455.5|454.3|455.3|454|455.8|454.5|455.3|454|1131
1611232500000|2021-01-21 12:35:00|455|453.8|455|453.8|455.3|454|454.8|453.5|191
1611232800000|2021-01-21 12:40:00|454.8|453.5|455|453.5|455|453.8|454.8|453.5|24
1611233100000|2021-01-21 12:45:00|454.8|453.8|455|453.8|455|453.8|454.5|453.3|145
1611233400000|2021-01-21 12:50:00|455.3|454|455|453.8|455.3|454|454.8|453.5|260
1611233700000|2021-01-21 12:55:00|455.3|454|455.3|454|455.5|454.3|455|454|224
1611234000000|2021-01-21 13:00:00|455|453.8|456.3|454.8|456.3|455|455|453.8|329
1611234300000|2021-01-21 13:05:00|456|455|455.8|454.5|456.3|455|455.8|454.5|176
1611234600000|2021-01-21 13:10:00|455.5|454.3|455.8|454.5|456|454.8|455.5|454.3|287
1611234900000|2021-01-21 13:15:00|456|454.8|456|454.8|456|454.8|455.5|454.3|173
1611235200000|2021-01-21 13:20:00|455.8|454.5|456.5|455.3|456.5|455.3|455.8|454.5|148
1611235500000|2021-01-21 13:25:00|456.3|455|456.3|455|456.3|455.3|456|454.8|116
1611235800000|2021-01-21 13:30:00|456|454.8|456|454.8|456.3|455|456|454.8|149
1611236100000|2021-01-21 13:35:00|456.3|455|455.8|454.5|456.5|455.3|455.8|454.5|487
1611236400000|2021-01-21 13:40:00|456|454.8|455.5|454.3|456|454.8|455.5|454.3|301
1611236700000|2021-01-21 13:45:00|455.8|454.5|455.3|454|455.8|454.5|455.3|454|578
1611237000000|2021-01-21 13:50:00|455.5|454.3|455|453.8|455.5|454.3|454.5|453.3|468
1611237300000|2021-01-21 13:55:00|454.8|453.5|454.8|453.5|455.3|454|454.8|453.5|386
1611237600000|2021-01-21 14:00:00|455|453.3|454.5|453|455|453.5|454|452.8|1265
1611237900000|2021-01-21 14:05:00|454.3|452.8|453.8|452.5|454.5|453.3|453.8|452.5|306
1611238200000|2021-01-21 14:10:00|454|452.8|455|453.8|455|453.8|453.8|452.5|122
1611238500000|2021-01-21 14:15:00|454.8|453.5|455.5|454.3|455.8|454.5|454.8|453.5|430
1611238800000|2021-01-21 14:20:00|455.8|454.5|456|454.8|456.3|455|455.5|454.3|359
1611239100000|2021-01-21 14:25:00|456.3|454.5|456|454.8|456.5|455.3|455.8|454.5|242
1611239400000|2021-01-21 14:30:00|456.3|455|456.8|455.5|457|455.8|456|454.8|803
1611239700000|2021-01-21 14:35:00|457|455.8|454.8|453.5|457|455.8|454.8|453.5|401
1611240000000|2021-01-21 14:40:00|454.5|453.3|455|453.5|455.3|454|454.5|453.3|355
1611240300000|2021-01-21 14:45:00|454.8|453.8|454.8|453.5|455|453.8|454.5|453.3|570
1611240600000|2021-01-21 14:50:00|454.5|453.3|454.3|453|454.8|453.5|454|452.8|1663
1611240900000|2021-01-21 14:55:00|454|452.8|454|452.8|454.3|453|453.5|452.3|271
1611241200000|2021-01-21 15:00:00|454.3|453|453.5|452.3|454.3|453|453.5|452|5700
1611241500000|2021-01-21 15:05:00|453.8|452.5|453.8|452.5|453.8|452.5|453.3|452|4874
1611241800000|2021-01-21 15:10:00|453.5|452.3|454.8|453.5|455|453.8|453.5|452.3|1326
1611242100000|2021-01-21 15:15:00|455|453.8|455.3|454|455.5|454.3|454.8|453.5|310
1611242400000|2021-01-21 15:20:00|455|453.8|455|453.8|455.3|454|454.5|453.3|296
1611242700000|2021-01-21 15:25:00|454.8|453.5|455.3|454|455.3|454|454.5|453.3|3027
1611243000000|2021-01-21 15:30:00|455.5|454.3|455|453.8|455.5|454.3|455|453.8|442
1611243300000|2021-01-21 15:35:00|455.3|454|454.8|453.5|455.3|454|454.5|453.3|359
1611243600000|2021-01-21 15:40:00|455|453.8|455.3|454|455.5|454.3|454.8|453.5|391
1611243900000|2021-01-21 15:45:00|455|453.8|455.3|454|455.5|454.3|455|453.8|186
1611244200000|2021-01-21 15:50:00|455|453.8|455|453.8|455.5|454.3|454.8|453.5|653
1611244500000|2021-01-21 15:55:00|455.3|454|455.8|454.5|455.8|454.5|455|454|744
1611244800000|2021-01-21 16:00:00|456|454.8|455.5|454.3|456|454.8|455.3|454|411
1611245100000|2021-01-21 16:05:00|455.3|454|455.5|454.3|455.5|454.3|454.8|453.5|265
1611245400000|2021-01-21 16:10:00|455.8|454.5|455.8|454.3|455.8|454.5|455.3|454|731
1611245700000|2021-01-21 16:15:00|455.5|454.5|456.3|455|456.8|455.5|455.5|454.3|690
1611246000000|2021-01-21 16:20:00|456.5|455.3|455.8|454.5|456.8|455.5|455.8|454.5|403
1611246300000|2021-01-21 16:25:00|456|454.3|455.3|454|456|454.8|455.3|454|1181
1611246600000|2021-01-21 16:30:00|455.5|454.3|454.5|453.3|455.8|454.5|454.3|453|4384
1611246900000|2021-01-21 16:35:00|454.3|453|454.8|453.5|454.8|453.5|454.3|453|292
1611247200000|2021-01-21 16:40:00|454.5|453.3|454.8|453.3|454.8|453.5|454.3|453|235
1611247500000|2021-01-21 16:45:00|454.5|453.5|454.5|453.3|454.8|453.5|454.3|453|306
1611247800000|2021-01-21 16:50:00|454.8|453.5|454.5|453.3|454.8|453.5|454.3|453|212
1611248100000|2021-01-21 16:55:00|454.8|453.5|455.3|454|455.3|454|454.5|453.3|228
1611248400000|2021-01-21 17:00:00|455.5|454.3|455.3|454|455.5|454.3|455|453.8|191
1611248700000|2021-01-21 17:05:00|455|453.8|455|453.8|455.3|454|454.8|453.5|408
1611249000000|2021-01-21 17:10:00|454.8|453.5|454.3|453|454.8|453.5|454|452.8|182
1611249300000|2021-01-21 17:15:00|454.5|453.3|454|452.8|454.5|453.3|454|452.8|152
1611249600000|2021-01-21 17:20:00|454.3|453|454.3|453|454.5|453.3|454|452.8|143
1611249900000|2021-01-21 17:25:00|454|452.8|454.3|453|454.3|453|454|452.8|50
1611250200000|2021-01-21 17:30:00|454|452.8|454.8|453.5|454.8|453.5|454|452.8|99
1611250500000|2021-01-21 17:35:00|455|453.8|454.8|453.3|455|453.8|454.5|453.3|119
1611250800000|2021-01-21 17:40:00|454.5|453.5|455.3|453.8|455.3|454|454.5|453.5|79
1611251100000|2021-01-21 17:45:00|455|454|455.3|454|455.3|454|455|453.5|95
1611251400000|2021-01-21 17:50:00|455|453.8|455.3|454|455.3|454|455|453.8|131
1611251700000|2021-01-21 17:55:00|455.5|454.3|455|453.8|455.5|454.3|455|453.8|327
1611252000000|2021-01-21 18:00:00|455.3|454|454.8|453.5|455.3|454|454.5|453.3|472
1611252300000|2021-01-21 18:05:00|455|453.8|455.5|454|455.5|454|454.8|453.8|185
1611252600000|2021-01-21 18:10:00|455.3|454.3|455.5|454.3|455.5|454.3|455.3|454|73
1611252900000|2021-01-21 18:15:00|455.3|454|455.3|454|455.3|454|454.8|453.5|158
1611253200000|2021-01-21 18:20:00|455|453.8|455.3|454|455.5|454.3|455|453.8|268
1611253500000|2021-01-21 18:25:00|455|453.8|454.8|453.3|455.3|454|454.5|453.3|402
1611253800000|2021-01-21 18:30:00|454.5|453.5|454.5|453.3|454.8|453.5|454.3|453|91
1611254100000|2021-01-21 18:35:00|454.3|453|454.3|453|454.5|453.3|454.3|452.8|66
1611254400000|2021-01-21 18:40:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|82
1611254700000|2021-01-21 18:45:00|454.5|453.3|454.8|453.5|455|453.5|454.5|453.3|30
1611255000000|2021-01-21 18:50:00|455|453.8|455|453.8|455|453.8|454.8|453.5|55
1611255300000|2021-01-21 18:55:00|454.8|453.5|455.3|454|455.3|454|454.8|453.5|91
1611255600000|2021-01-21 19:00:00|455|453.8|455.3|454|455.3|454|455|453.5|92
1611255900000|2021-01-21 19:05:00|455|453.8|454.8|453.5|455|453.8|454.8|453.5|30
1611256200000|2021-01-21 19:10:00|455|453.8|455.3|454|455.5|454.3|455|453.5|114
1611256500000|2021-01-21 19:15:00|455.5|454.3|455.8|454.5|455.8|454.5|455.3|454|256
1611256800000|2021-01-21 19:20:00|455.5|454.3|455.8|454.3|455.8|454.5|455.3|454|296
1611257100000|2021-01-21 19:25:00|455.5|454.5|455.8|454.5|456|454.8|455.5|454.3|662
1611257400000|2021-01-21 19:30:00|456|454.8|455.5|454.3|456|454.8|455.5|454.3|296
1611257700000|2021-01-21 19:35:00|||||||||69
1611258000000|2021-01-21 19:40:00|||||||||99
1611258300000|2021-01-21 19:45:00|455.3|454|455.3|454|455.5|454.3|455.3|454|113
1611258600000|2021-01-21 19:50:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454.3|34
1611258900000|2021-01-21 19:55:00|455.8|454.5|455.3|454|455.8|454.5|455.3|454|46
1611259200000|2021-01-21 20:00:00|455|453.8|455.5|454.3|455.5|454.3|455|453.8|40
1611259500000|2021-01-21 20:05:00|455.3|454|455.3|454|455.3|454.3|455.3|454|16
1611259800000|2021-01-21 20:10:00|455.5|454.3|455.3|454|455.5|454.3|455.3|453.8|28
1611260100000|2021-01-21 20:15:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454.3|8
1611260400000|2021-01-21 20:20:00|||||||||3
1611260700000|2021-01-21 20:25:00|455.3|454|455.3|454|455.5|454.3|455.3|454|7
1611261000000|2021-01-21 20:30:00||453.8||454||454||453.8|29
1611261300000|2021-01-21 20:35:00|455|453.8|455.3|454|455.3|454|455|453.8|37
1611261600000|2021-01-21 20:40:00|||||||||4
1611261900000|2021-01-21 20:45:00|||||||||8
1611262200000|2021-01-21 20:50:00|||||||||9
1611262500000|2021-01-21 20:55:00|455|453.8|455|453.8|455|453.8|455|453.8|61
1611262800000|2021-01-21 21:00:00|||||||||1
1611263100000|2021-01-21 21:05:00|455.3|454|455.3|454|455.3|454|455.3|454|14
1611263400000|2021-01-21 21:10:00|||||||||13
1611263700000|2021-01-21 21:15:00|455|453.8|455.3|454|455.3|454|455|453.8|21
1611264000000|2021-01-21 21:20:00|455|453.8|455|453.8|455.3|454|455|453.8|7
1611264300000|2021-01-21 21:25:00|||||||||1
1611264600000|2021-01-21 21:30:00|455.3|454|455.5|454.3|455.5|454.3|455.3|454|87
1611264900000|2021-01-21 21:35:00|455.8|454.5|455.5|454.3|455.8|454.5|455.5|454.3|91
1611265200000|2021-01-21 21:40:00|455.8||455.5||455.8||455.5||2
1611265500000|2021-01-21 21:45:00|455.3|454|455.3|454|455.5|454.3|455.3|454|296
1611265800000|2021-01-21 21:50:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|46
1611266100000|2021-01-21 21:55:00|455.3|454|455.5|454|455.8|454.5|455.3|454|74
1611266400000|2021-01-21 22:00:00||453.3||453.5||453.5||453.3|0
1611266700000|2021-01-21 22:05:00|455.8||455.8||455.8||455.8||0
1611267300000|2021-01-21 22:15:00||453.8||453.8||453.8||453.8|0
1611267600000|2021-01-21 22:20:00||454||454.3||454.3||454|0
1611267900000|2021-01-21 22:25:00||454.5||454.5||454.5||454.3|0
1611268200000|2021-01-21 22:30:00||454.3||454.5||454.5||454.3|0
1611268500000|2021-01-21 22:35:00||454.3||454.3||454.3||454.3|1
1611280800000|2021-01-22 02:00:00|452.8|451.5|452.8|451.5|452.8|451.5|452.8|451.5|5
1611281100000|2021-01-22 02:05:00|452.5|451.3|452.3|451|452.5|451.3|452.3|451|23
1611281400000|2021-01-22 02:10:00|452|450.8|451.5|450|452|451|451.3|450|387
1611281700000|2021-01-22 02:15:00|451.8|450.3|451.8|450.5|452|450.8|451.5|450|16
1611282000000|2021-01-22 02:20:00|452|450.3|451.5|450.3|452|450.5|451.3|450|17
1611282300000|2021-01-22 02:25:00|451.3|450|451.5|450.3|451.5|450.3|451.3|450|33
1611282600000|2021-01-22 02:30:00|451.8|450.5|451.8|450.5|451.8|450.5|451.8|450.3|67
1611282900000|2021-01-22 02:35:00|451.5|450.3|451.5|450.3|451.8|450.5|451.3|450|48
1611283200000|2021-01-22 02:40:00|451.3|450|451.5|450.3|451.5|450.3|451.3|450|9
1611283500000|2021-01-22 02:45:00|451.3|450|451.3|450|451.3|450.3|451.3|450|19
1611283800000|2021-01-22 02:50:00|451|449.8|451|449.8|451|449.8|450.8|449.5|16
1611284100000|2021-01-22 02:55:00|451.3|450|450.8|449.5|451.3|450|450.8|449.5|127
1611284400000|2021-01-22 03:00:00|450.5|449.3|451|449.8|451|449.8|450.3|449|103
1611284700000|2021-01-22 03:05:00|450.8|449.5|451|449.8|451|449.8|450.8|449.5|9
1611285000000|2021-01-22 03:10:00|||||||||41
1611285300000|2021-01-22 03:15:00|450.8|449.5|451|449.5|451|449.5|450.8|449.5|15
1611285600000|2021-01-22 03:20:00||449.8||449.8||449.8||449.8|3
1611285900000|2021-01-22 03:25:00|||||||||2
1611286200000|2021-01-22 03:30:00||449.5||449.5||449.8||449.5|1
1611286500000|2021-01-22 03:35:00||449.8||449.8||449.8||449.8|0
1611288000000|2021-01-22 04:00:00|||||||||75
1611288300000|2021-01-22 04:05:00|451.3|450|451.3|450|451.3|450|451.3|449.8|16
1611288600000|2021-01-22 04:10:00|451.5||451.3||451.5||451.3||10
1611288900000|2021-01-22 04:15:00|451.5||451.5||451.5||451.3||0
1611289200000|2021-01-22 04:20:00|451.3|450.3|451.5|450.3|451.5|450.3|451.3|450.3|0
1611289500000|2021-01-22 04:25:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|54
1611289800000|2021-01-22 04:30:00|452.3|451|452.5|451|452.5|451|452.3|451|4
1611290100000|2021-01-22 04:35:00||451.3||451.3||451.3||451.3|0
1611290700000|2021-01-22 04:45:00|452.3|451|452.3|451|452.5|451.3|452.3|451|1
1611291000000|2021-01-22 04:50:00|452|450.8|452|450.8|452|450.8|452|450.5|6
1611291300000|2021-01-22 04:55:00|451.8|450.5|451.5|450.3|451.8|450.5|451.5|450.3|24
1611291600000|2021-01-22 05:00:00|451.8|450|451.3|450|451.8|450|451.3|450|21
1611291900000|2021-01-22 05:05:00|451|449.8|451|449.8|451|449.8|451|449.8|20
1611292200000|2021-01-22 05:10:00|450.8|449.5|450.8|449.3|451|449.8|450.5|449.3|177
1611292500000|2021-01-22 05:15:00|450.5||450.5||450.8||450.5||62
1611292800000|2021-01-22 05:20:00|450.3|449|450.8|449.5|450.8|449.5|450.3|449|370
1611293100000|2021-01-22 05:25:00|451|449.8|451|449.8|451|449.8|451|449.8|14
1611293400000|2021-01-22 05:30:00|450.8|449.5|450.5|449|450.8|449.5|450.5|449|17
1611293700000|2021-01-22 05:35:00|450.8|449.3|450.8|449.3|450.8|449.3|450.5|449|5
1611294000000|2021-01-22 05:40:00|450.5|449.5|450.5|449.3|450.8|449.5|450.5|449.3|15
1611294300000|2021-01-22 05:45:00|450.3|449|450.3|449|450.5|449.3|450.3|449|9
1611294600000|2021-01-22 05:50:00|450.5|449.3|450|448.5|450.5|449.3|450|448.5|16
1611294900000|2021-01-22 05:55:00|450.3|448.8|450|448.8|450.3|449|449.8|448.5|12
1611295200000|2021-01-22 06:00:00|449.8|448.5|450.3|449|450.5|449|449.8|448.5|36
1611295500000|2021-01-22 06:05:00|450|448.8|450|448.8|450.3|449|450|448.5|10
1611295800000|2021-01-22 06:10:00|450.3|448.5|450|448.5|450.3|448.8|450|448.5|42
1611296100000|2021-01-22 06:15:00|449.8|448.8|449.8|448.5|450|448.8|449.8|448.5|27
1611296400000|2021-01-22 06:20:00|450|448.8|450.8|449.5|451|449.5|450|448.5|37
1611296700000|2021-01-22 06:25:00|451||450.8||451||450.8||8
1611297000000|2021-01-22 06:30:00|450.5|449.3|451|449.5|451|449.8|450.3|449|92
1611297300000|2021-01-22 06:35:00|450.8|449.8|450.8|449.5|450.8|449.8|450.5|449.3|5
1611297600000|2021-01-22 06:40:00|451||450.8||451||450.8||13
1611297900000|2021-01-22 06:45:00|451|449.8|451|449.5|451|449.8|450.8|449.5|47
1611298200000|2021-01-22 06:50:00|450.8|449.8|450.3|448.8|450.8|449.8|450|448.8|64
1611298500000|2021-01-22 06:55:00|450.5|449|449.8|448.5|450.5|449.3|449.8|448.5|207
1611298800000|2021-01-22 07:00:00|450|448.8|450|448.8|450.3|448.8|449.5|448.3|124
1611299100000|2021-01-22 07:05:00|450.3|449|450|448.8|450.5|449.3|450|448.8|20
1611299400000|2021-01-22 07:10:00|450.3|449|450.3|449|450.3|449|450.3|449|57
1611299700000|2021-01-22 07:15:00|450.5|449.3|450.8|449.5|450.8|449.5|450.3|449|70
1611300000000|2021-01-22 07:20:00|451|449.8|451|449.8|451.3|450|451|449.5|38
1611300300000|2021-01-22 07:25:00|451.3|450|451.3|450|451.3|450|451|450|15
1611300600000|2021-01-22 07:30:00|451|449.8|450.8|449.5|451.3|450|450.8|449.5|180
1611300900000|2021-01-22 07:35:00|451|449.8|450.8|449.5|451.3|450|450.8|449.5|109
1611301200000|2021-01-22 07:40:00|451|449.8|450.8|449.5|451|449.8|450.3|449|80
1611301500000|2021-01-22 07:45:00|450.5|449.3|450|448.8|450.5|449.5|450|448.8|189
1611301800000|2021-01-22 07:50:00|450.3|449|449.5|448.3|450.5|449|449.5|448.3|65
1611302100000|2021-01-22 07:55:00|449.8|448.5|449.8|448.5|449.8|448.5|449.5|448.3|160
1611302400000|2021-01-22 08:00:00|449.5|448.3|449.5|448.3|449.5|448.3|449.5|448.3|656
1611302700000|2021-01-22 08:05:00|||||||||620
1611303000000|2021-01-22 08:10:00|449.8|448.5|449.8|448.5|449.8|448.5|449.5|448.3|597
1611303300000|2021-01-22 08:15:00|449.5|448.3|449.8|448.5|450.3|449|449.5|448.3|386
1611303600000|2021-01-22 08:20:00|449.5|448.3|449.8|448.5|450|448.8|449.5|448.3|384
1611303900000|2021-01-22 08:25:00|449.5|448.3|449.3|448|449.8|448.5|449|447.8|699
1611304200000|2021-01-22 08:30:00|449.5|447.8|448.8|447.5|449.5|448.3|448.5|447.3|1119
1611304500000|2021-01-22 08:35:00|449|447.8|449.3|448|449.5|448.3|449|447.8|430
1611304800000|2021-01-22 08:40:00|449|447.8|449.3|448|449.3|448|449|447.8|440
1611305100000|2021-01-22 08:45:00|449|447.8|449|447.8|449|447.8|448.5|447.3|335
1611305400000|2021-01-22 08:50:00|449.3|448|449.5|448.3|449.5|448.3|449|447.8|519
1611305700000|2021-01-22 08:55:00|449.8|448.5|450.3|449|450.5|449.3|449.5|448.3|1034
1611306000000|2021-01-22 09:00:00|450|448.8|449.8|448.5|450.3|449|449.5|448.3|719
1611306300000|2021-01-22 09:05:00|450|448.8|450.3|449|450.5|449.3|449.8|448.5|599
1611306600000|2021-01-22 09:10:00|450|448.8|450|448.8|450.3|449|449.8|448.5|723
1611306900000|2021-01-22 09:15:00|449.8|448.5|449.3|448|450.3|449|449|447.8|537
1611307200000|2021-01-22 09:20:00|449|447.8|448.5|447.3|449|447.8|448.3|447|388
1611307500000|2021-01-22 09:25:00|448.3|447|449.3|448|449.3|448|448.3|447|214
1611307800000|2021-01-22 09:30:00|449.5|448.3|449.3|448|449.5|448.3|449|447.8|410
1611308100000|2021-01-22 09:35:00|449.5|448.3|449.3|448|449.5|448.3|449|447.8|129
1611308400000|2021-01-22 09:40:00|449|447.8|448.3|447|449.3|448|448.3|446.8|119
1611308700000|2021-01-22 09:45:00|448|446.8|448.3|447|448.3|447|447.8|446.5|814
1611309000000|2021-01-22 09:50:00|448|446.8|448|446.8|448.5|447.3|448|446.8|502
1611309300000|2021-01-22 09:55:00|448.3|447|447.8|446.5|448.3|447|447.5|446.3|376
1611309600000|2021-01-22 10:00:00|447.5|446.3|447|445.8|447.5|446.3|446.8|445.5|535
1611309900000|2021-01-22 10:05:00|447.3|446|447.3|446|447.8|446.3|447|445.8|110
1611310200000|2021-01-22 10:10:00|447.5|446.3|447.3|446|447.5|446.3|447|445.8|499
1611310500000|2021-01-22 10:15:00|447|445.8|446.8|445.5|447.3|446|446.5|445.3|298
1611310800000|2021-01-22 10:20:00|446.5|445.3|446.3|445|446.8|445.5|445.8|444.5|329
1611311100000|2021-01-22 10:25:00|446.5|445.3|446.5|445.3|446.8|445.5|446.3|445|251
1611311400000|2021-01-22 10:30:00|446.3|445|445.5|444.3|446.5|445.3|445.5|444.3|1199
1611311700000|2021-01-22 10:35:00|445.8|444.5|445.5|444.3|445.8|444.5|445.3|444|401
1611312000000|2021-01-22 10:40:00|445.3|444|444.8|443.5|445.8|444.5|444.5|443.3|453
1611312300000|2021-01-22 10:45:00|445|443.3|445.8|444.3|445.8|444.5|445|443.3|401
1611312600000|2021-01-22 10:50:00|445.5|444.5|445.3|444|446|444.8|445|443.8|251
1611312900000|2021-01-22 10:55:00|445|443.8|445|443.8|445.5|444.3|445|443.5|144
1611313200000|2021-01-22 11:00:00|445.3|444|445.3|443.8|445.3|444|445|443.8|167
1611313500000|2021-01-22 11:05:00|445|444|444.8|443.5|445.3|444|444.8|443.5|202
1611313800000|2021-01-22 11:10:00|444.5|443.3|444.5|443.3|444.8|443.5|444.3|443|242
1611314100000|2021-01-22 11:15:00|444.3|443|444|442.8|444.3|443|444|442.8|228
1611314400000|2021-01-22 11:20:00|444.3|443|444|442.8|444.5|443|443.5|442.3|256
1611314700000|2021-01-22 11:25:00|443.8|442.5|444.8|443.5|444.8|443.5|443.8|442.5|170
1611315000000|2021-01-22 11:30:00|445|443.8|444.5|443.3|445|443.8|444.5|443.3|394
1611315300000|2021-01-22 11:35:00|444.8|443.5|444|442.8|445|443.5|444|442.8|137
1611315600000|2021-01-22 11:40:00|444.3|443|444.3|443|444.5|443.3|444.3|443|112
1611315900000|2021-01-22 11:45:00|444.5|443.3|445|443.8|445.3|444|444.3|443|154
1611316200000|2021-01-22 11:50:00|444.8|443.5|444.5|443.3|445.3|443.8|444.3|443|176
1611316500000|2021-01-22 11:55:00|444.3|443|444.5|443.3|444.8|443.5|444|442.8|213
1611316800000|2021-01-22 12:00:00|444.3|443|444.8|443.5|444.8|443.5|444.3|443|352
1611317100000|2021-01-22 12:05:00|444.5|443.3|443.3|442|444.8|443.5|443|441.8|131
1611317400000|2021-01-22 12:10:00|443.5|442.3|444.5|443.3|444.5|443.3|443|441.8|282
1611317700000|2021-01-22 12:15:00|444.8|443|444.8|443.3|444.8|443.5|444.3|443|77
1611318000000|2021-01-22 12:20:00|444.5|443.5|444.3|443|444.8|443.5|444.3|443|76
1611318300000|2021-01-22 12:25:00|444.5|442.8|444.5|443.3|444.5|443.3|444.3|442.8|166
1611318600000|2021-01-22 12:30:00|444.8|443.5|443.8|442.5|445|443.8|443.8|442.5|122
1611318900000|2021-01-22 12:35:00|443.5|442.3|443.3|442|444|442.8|443.3|442|339
1611319200000|2021-01-22 12:40:00|443.5|442.3|444|442.8|444|442.8|443.5|442.3|85
1611319500000|2021-01-22 12:45:00|444.3|443|444.3|442.8|444.3|443|444|442.8|239
1611319800000|2021-01-22 12:50:00|444|443|443.8|442.5|444.3|443|443.8|442.5|47
1611320100000|2021-01-22 12:55:00|444|442.8|443.8|442.5|444|442.8|443.8|442.5|77
1611320400000|2021-01-22 13:00:00|443.5|442.3|443|441.8|443.5|442.3|442.8|441.5|597
1611320700000|2021-01-22 13:05:00|442.8|441.5|443|441.8|443.5|442.3|442.8|441.5|508
1611321000000|2021-01-22 13:10:00|443.3|442|443.3|442|443.3|442|442.5|441.3|245
1611321300000|2021-01-22 13:15:00|443|441.8|443|441.8|443.3|442|442.8|441.5|346
1611321600000|2021-01-22 13:20:00|442.8|441.5|442.8|441.5|442.8|441.5|442|440.8|399
1611321900000|2021-01-22 13:25:00|442.5|441.3|442.8|441.5|443|441.8|442.5|441.3|70
1611322200000|2021-01-22 13:30:00|442.5|441.3|442.8|441.5|442.8|441.5|442.5|441|214
1611322500000|2021-01-22 13:35:00|442.5|441.3|442.8|441.5|443|441.8|442.5|441.3|204
1611322800000|2021-01-22 13:40:00|443|441.8|444.3|443|444.5|443|442.8|441.5|443
1611323100000|2021-01-22 13:45:00|444.5|443.3|444.5|443.3|444.5|443.3|443.8|442.5|259
1611323400000|2021-01-22 13:50:00|444.8|443.5|444.8|443.3|444.8|443.5|444.5|443.3|383
1611323700000|2021-01-22 13:55:00|444.5|443|443.5|442|444.5|443|443.3|442|1067
1611324000000|2021-01-22 14:00:00|443.3|442.3|443.8|442.5|444|442.8|442.8|441.5|702
1611324300000|2021-01-22 14:05:00|443.5|442.3|443.3|442|443.8|442.5|443|441.8|321
1611324600000|2021-01-22 14:10:00|443|441.8|444.5|443.3|445|443.5|443|441.8|535
1611324900000|2021-01-22 14:15:00|444.8|443.5|445.3|444|445.5|444.3|444.5|443.3|410
1611325200000|2021-01-22 14:20:00|445.5|444.3|444.3|443|445.5|444.3|444.3|443|422
1611325500000|2021-01-22 14:25:00|444.5|443.3|444.5|443|444.8|443.5|444.3|443|221
1611325800000|2021-01-22 14:30:00|444.3|443.3|445.3|444|445.3|444|444|442.8|386
1611326100000|2021-01-22 14:35:00|445.5|444.3|447|445.8|447|445.8|445.3|444.3|592
1611326400000|2021-01-22 14:40:00|446.8|445.5|447.5|446|447.8|446.5|446.8|445.5|188
1611326700000|2021-01-22 14:45:00|447.3|445.8|447.5|446.3|448.3|447|447|445.8|584
1611327000000|2021-01-22 14:50:00|447.8|446.5|447.5|446.3|448|446.8|447.3|446|237
1611327300000|2021-01-22 14:55:00|447.8|446|448.8|447.5|448.8|447.5|447.5|446|259
1611327600000|2021-01-22 15:00:00|449|447.3|449.3|448|449.5|448.3|448.3|447|686
1611327900000|2021-01-22 15:05:00|449.5|448.3|449.8|448.5|450|448.8|449.3|448|1211
1611328200000|2021-01-22 15:10:00|450|448.3|449.8|448.5|450|448.8|449|447.8|771
1611328500000|2021-01-22 15:15:00|450|448.8|450.5|449.3|450.5|449.3|449.8|448.5|1627
1611328800000|2021-01-22 15:20:00|450.8|449.5|450.5|449.3|451|449.8|450|448.8|506
1611329100000|2021-01-22 15:25:00|450.8|449.5|450.3|448.8|450.8|449.5|449.8|448.5|241
1611329400000|2021-01-22 15:30:00|450.5|449|450.3|449|451.3|450|450.3|448.8|482
1611329700000|2021-01-22 15:35:00|450.5|449.3|450.5|449.3|450.5|449.3|449.8|448.5|325
1611330000000|2021-01-22 15:40:00|450.8|449.5|450.3|449|451.5|450.3|450.3|449|392
1611330300000|2021-01-22 15:45:00|450.5|449.3|450.8|449.5|450.8|449.5|450.3|449|228
1611330600000|2021-01-22 15:50:00|450.5|449.3|449.3|448|450.8|449.5|449|447.8|428
1611330900000|2021-01-22 15:55:00|449.5|448.3|449.5|448.3|450|448.8|449.3|447.8|311
1611331200000|2021-01-22 16:00:00|449.3|448|450|448.5|450|448.8|447.8|446.5|2525
1611331500000|2021-01-22 16:05:00|449.8|448.8|451.5|450.3|451.8|450.5|449.8|448.8|1121
1611331800000|2021-01-22 16:10:00|451.8|450.5|451.8|450.3|452.3|451|451.3|450|472
1611332100000|2021-01-22 16:15:00|451.5|450.5|450.8|449.5|451.8|450.5|450.5|449.3|1478
1611332400000|2021-01-22 16:20:00|451|449.8|451.3|450|451.5|450.3|451|449.8|951
1611332700000|2021-01-22 16:25:00|451.5|450.3|449.5|448.3|451.5|450.3|449.3|448|2614
1611333000000|2021-01-22 16:30:00|449.3|448|448.8|447.5|449.5|448.3|448.5|447.3|2731
1611333300000|2021-01-22 16:35:00|449|447.8|449.3|447.8|449.3|448|448.8|447.5|564
1611333600000|2021-01-22 16:40:00|449|447.5|448.8|447.5|449.3|448|448.5|447.3|300
1611333900000|2021-01-22 16:45:00|449|447.8|450|448.8|450|448.8|449|447.5|227
1611334200000|2021-01-22 16:50:00|449.8|448.5|449.8|448.5|450.3|449|449.5|448.3|372
1611334500000|2021-01-22 16:55:00|450|448.8|450.5|449.3|450.5|449.3|449.8|448.5|438
1611334800000|2021-01-22 17:00:00|450.3|449|450.3|449|451|449.8|450.3|449|213
1611335100000|2021-01-22 17:05:00|450.5|449.3|450.5|449.3|450.5|449.3|450.3|449|171
1611335400000|2021-01-22 17:10:00|450.3|449|450.3|449|450.5|449.3|450.3|449|116
1611335700000|2021-01-22 17:15:00|450.5|449.3|449.8|448.5|450.5|449.3|449.8|448.5|120
1611336000000|2021-01-22 17:20:00|449.5|448.3|449.3|448|449.5|448.3|449|447.8|152
1611336300000|2021-01-22 17:25:00|449|447.8|449.3|448|449.5|448.3|448.8|447.5|103
1611336600000|2021-01-22 17:30:00|449.5|448.3|449.5|448.3|449.8|448.5|449|447.5|69
1611336900000|2021-01-22 17:35:00|449.8|448.5|449.3|448|449.8|448.5|449.3|447.8|73
1611337200000|2021-01-22 17:40:00|449.5|448.3|449.8|448.5|449.8|448.5|449.3|448|157
1611337500000|2021-01-22 17:45:00|449.5|448.3|449.8|448.5|449.8|448.5|449.5|448.3|21
1611337800000|2021-01-22 17:50:00|449.5|448.3|449.5|448.3|449.8|448.5|449.3|448|105
1611338100000|2021-01-22 17:55:00|449.8|448.5|449.5|448.3|450|448.5|449.5|448.3|18
1611338400000|2021-01-22 18:00:00|449.8|448.5|449.5|448|449.8|448.5|448.8|447.5|113
1611338700000|2021-01-22 18:05:00|449.3|448.3|449.5|448.3|449.8|448.5|449.3|448|44
1611339000000|2021-01-22 18:10:00|449.8|448.5|449.5|448.3|449.8|448.5|449.3|448|104
1611339300000|2021-01-22 18:15:00|449.8|448.5|449.8|448.5|449.8|448.5|449.3|448|155
1611339600000|2021-01-22 18:20:00|449.5|448.3|449.5|448.3|449.8|448.5|449.5|448.3|11
1611339900000|2021-01-22 18:25:00|449.3|448|449.8|448.5|449.8|448.5|449.3|448|40
1611340200000|2021-01-22 18:30:00|449.5|448.3|449.5|448.3|449.8|448.5|449.5|448.3|85
1611340500000|2021-01-22 18:35:00|449.8|448.5|450.3|449|450.3|449|449.8|448.5|73
1611340800000|2021-01-22 18:40:00|450.5|448.8|450.3|449|450.5|449|450|448.8|34
1611341100000|2021-01-22 18:45:00|450.5|448.8|450.3|449|450.5|449|450|448.8|36
1611341400000|2021-01-22 18:50:00|450|448.8|450|448.8|450.3|449|450|448.8|17
1611341700000|2021-01-22 18:55:00|449.8|448.5|449.5|448.3|450|448.5|449.5|448.3|56
1611342000000|2021-01-22 19:00:00|449.8|448.5|449|447.8|449.8|448.5|449|447.8|123
1611342300000|2021-01-22 19:05:00|448.8|447.5|448.8|447.5|449|447.8|448.5|447.3|156
1611342600000|2021-01-22 19:10:00|448.5|447.3|448.3|447|449|447.8|448|446.8|266
1611342900000|2021-01-22 19:15:00|448.5|447.3|448.5|447.3|449|447.8|448|446.8|131
1611343200000|2021-01-22 19:20:00|448.8|447|447.5|446.3|448.8|447.5|447|445.8|468
1611343500000|2021-01-22 19:25:00|447.3|446|449.3|448|449.3|448|446.8|445.5|676
1611343800000|2021-01-22 19:30:00|449.5|448.3|449.5|448.3|449.5|448.3|449|447.8|674
1611344100000|2021-01-22 19:35:00|449.3|448|449.5|448|449.5|448.3|449|447.8|50
1611344400000|2021-01-22 19:40:00|449.3|448.3|449.3|447.8|449.5|448.3|449.3|447.8|47
1611344700000|2021-01-22 19:45:00|449|448|449|447.8|449.3|448|449|447.8|15
1611345000000|2021-01-22 19:50:00|449.3|448|449.3|448|449.3|448|449|447.8|42
1611345300000|2021-01-22 19:55:00|449|447.8|448.8|447.5|449.3|447.8|448.8|447.5|41
1611345600000|2021-01-22 20:00:00|449|447.8|449|447.8|449|447.8|448.8|447.8|57
1611345900000|2021-01-22 20:05:00|448.8|447.5|448.8|447.5|449|447.5|448.8|447.5|6
1611346200000|2021-01-22 20:10:00|448.5|447.3|448.5|447.3|448.8|447.5|448.5|447.3|21
1611346500000|2021-01-22 20:15:00|448.3|447|448.3|447|448.3|447|448.3|447|17
1611346800000|2021-01-22 20:20:00|448|446.8|448.5|447.3|448.8|447.5|448|446.8|1166
1611347100000|2021-01-22 20:25:00|448.8|447.5|448.5|447.3|449|447.8|448.5|447.3|104
1611347400000|2021-01-22 20:30:00|448.8|447|448.3|447|448.8|447.3|448.3|447|24
1611347700000|2021-01-22 20:35:00|448|446.8|448|446.8|448.3|447|448|446.5|63
1611348000000|2021-01-22 20:40:00|448.3|447|448.5|447|448.5|447.3|448|446.8|60
1611348300000|2021-01-22 20:45:00|448.3|447.3|448.5|447.3|448.5|447.3|448.3|447|43
1611348600000|2021-01-22 20:50:00|448.8|447.5|448.8|447.3|448.8|447.5|448.5|447.3|16
1611348900000|2021-01-22 20:55:00|448.5|447.5|448.5|447.3|448.8|447.5|448.3|447|49
1611349200000|2021-01-22 21:00:00|448.3|447|448.3|447|448.5|447|448.3|447|30
1611349500000|2021-01-22 21:05:00|448.5|447.3|448.5|447.3|448.5|447.3|448.5|447.3|29
1611349800000|2021-01-22 21:10:00|448.3|447|448.3|447|448.3|447|448.3|447|16
1611350100000|2021-01-22 21:15:00|||||||||3
1611350400000|2021-01-22 21:20:00|||||||||1
1611351000000|2021-01-22 21:30:00|448|446.8|448|446.8|448|446.8|447.8|446.5|13
1611351300000|2021-01-22 21:35:00|||||||||28
1611351600000|2021-01-22 21:40:00|447.8|446.5|448|446.8|448.3|447|447.8|446.5|12
1611351900000|2021-01-22 21:45:00|448.3|446.5|446.3|444.8|448.3|446.5|445.5|444.3|204
1611352200000|2021-01-22 21:50:00|446.5|445|447|445.5|447|445.8|446.5|445|6
1611352500000|2021-01-22 21:55:00|446.8|445.3|447|444.8|447|445.5|446.5|444.8|26
1611540000000|2021-01-25 02:00:00|447.3|446|447.3|446|447.5|446.3|447|445.8|18
1611540300000|2021-01-25 02:05:00|447.5|446.3|447.8|446.5|447.8|446.5|447.3|446|2
1611540600000|2021-01-25 02:10:00|447.5|446.3|447.3|446|447.8|446.5|447.3|446|101
1611540900000|2021-01-25 02:15:00|447.5|446.3|447.5|446.3|447.5|446.3|447.3|446|10
1611541200000|2021-01-25 02:20:00|447.8|446|447.8|446.5|447.8|446.5|447.5|446|0
1611541500000|2021-01-25 02:25:00|447.5|446.3|447.5|446.3|447.5|446.3|447.5|446.3|4
1611541800000|2021-01-25 02:30:00|447.3|446|447.3|446|447.5|446.3|447.3|446|4
1611542100000|2021-01-25 02:35:00|447.5|446.3|448|446.8|448|446.8|447.5|446|14
1611542400000|2021-01-25 02:40:00|448.3|446.5|448.3|447|448.3|447|448.3|446.5|15
1611542700000|2021-01-25 02:45:00|448.5|446.8|448|446.8|448.5|447|447.8|446.5|1
1611543000000|2021-01-25 02:50:00|447.8|446.5|447.5|446.3|448|446.5|447.5|446|18
1611543300000|2021-01-25 02:55:00|447.3|446|447.5|446.3|447.5|446.3|447.3|446|4
1611543600000|2021-01-25 03:00:00|447.3|446|447.8|446.5|447.8|446.5|447.3|446|5
1611543900000|2021-01-25 03:05:00|447.5|446.3|447.5|446.3|447.5|446.5|447.5|446.3|8
1611544200000|2021-01-25 03:10:00|447.8|446.5|447.8|446.5|447.8|446.5|447.5|446.3|8
1611544500000|2021-01-25 03:15:00|447.5|446.3|447.8|446.5|447.8|446.5|447.5|446.3|51
1611544800000|2021-01-25 03:20:00|448|446.8|447.8|446.5|448|446.8|447.8|446.5|0
1611545100000|2021-01-25 03:25:00|448|446.8|448|446.8|448|446.8|447.8|446.5|0
1611545400000|2021-01-25 03:30:00|447.8|446.5|447.8|446.5|448|446.8|447.8|446.5|25
1611545700000|2021-01-25 03:35:00|||||||||6
1611546000000|2021-01-25 03:40:00|448|446.8|448|446.5|448|446.8|447.8|446.5|1
1611546300000|2021-01-25 03:45:00|447.8||447.8||447.8||447.8||0
1611546600000|2021-01-25 03:50:00|||||||||1
1611546900000|2021-01-25 03:55:00|||||||||6
1611547200000|2021-01-25 04:00:00|448|446.8|448|446.8|448|446.8|448|446.5|71
1611547800000|2021-01-25 04:10:00|448.3|447|448.3|447|448.3|447|448.3|447|8
1611548400000|2021-01-25 04:20:00|||||||||2
1611548700000|2021-01-25 04:25:00|448.5|447.3|448.5|447.3|448.5|447.3|448.5|447.3|23
1611549000000|2021-01-25 04:30:00|||||||||2
1611549300000|2021-01-25 04:35:00|448.3|447|448.3|447|448.3|447|448.3|447|7
1611549900000|2021-01-25 04:45:00|||||||||1
1611550200000|2021-01-25 04:50:00|448.5|447.3|448.3|447|448.5|447.3|448.3|447|10
1611550500000|2021-01-25 04:55:00|448.5|447.3|448.5|447.3|448.5|447.3|448.5|447|0
1611550800000|2021-01-25 05:00:00||447||447.3||447.3||447|1
1611551100000|2021-01-25 05:05:00|448.3|447|448.3|447|448.5|447|448.3|447|159
1611551400000|2021-01-25 05:10:00|||||||||2
1611551700000|2021-01-25 05:15:00|448.5||448.3||448.5||448.3||16
1611552000000|2021-01-25 05:20:00|448.5|447.3|448.8|447.5|448.8|447.5|448.3|447.3|34
1611552300000|2021-01-25 05:25:00|449|447.8|449|447.8|449|447.8|449|447.5|28
1611552600000|2021-01-25 05:30:00|449.3|447.5|449|447.8|449.3|447.8|449|447.5|11
1611552900000|2021-01-25 05:35:00|448.8|447.5|448.5|447.3|449|447.8|448.3|447|40
1611553200000|2021-01-25 05:40:00|448.8|447|448.3|447|448.8|447.3|448.3|447|2
1611553500000|2021-01-25 05:45:00|448.5|447.3|448.5|447.3|448.5|447.3|448.3|447|0
1611553800000|2021-01-25 05:50:00|448.8|447.5|448.8|447.3|448.8|447.5|448.8|447.3|3
1611554100000|2021-01-25 05:55:00|448.5|447.5|449|447.5|449|447.8|448.5|447.3|18
1611554400000|2021-01-25 06:00:00|449.3|447.8|449|447.8|449.3|448|449|447.8|35
1611554700000|2021-01-25 06:05:00|449.3||449||449.3||449||9
1611555000000|2021-01-25 06:10:00|448.8|447.5|448|446.8|448.8|447.5|448|446.8|105
1611555300000|2021-01-25 06:15:00|448.3|447|448.3|446.8|448.5|447.3|448|446.8|67
1611555600000|2021-01-25 06:20:00|448|447|447.8|446.5|448.3|447|447.8|446.5|30
1611555900000|2021-01-25 06:25:00|448|446.8|447.8|446.5|448|446.8|447.8|446.5|24
1611556200000|2021-01-25 06:30:00|448|446.8|448.5|447.3|448.5|447.3|448|446.8|7
1611556500000|2021-01-25 06:35:00|448.8|447.5|448.8|447.5|448.8|447.5|448.8|447.3|2
1611556800000|2021-01-25 06:40:00|449|447.8|449|447.8|449|447.8|449|447.8|3
1611557100000|2021-01-25 06:45:00|448.8|447.5|448.8|447.3|448.8|447.5|448.8|447.3|5
1611557400000|2021-01-25 06:50:00|448.5|447.5|448.8|447.5|448.8|447.5|448.5|447|13
1611557700000|2021-01-25 06:55:00|448.5|447.3|448.5|447.3|448.8|447.3|448.3|447|106
1611558000000|2021-01-25 07:00:00|448.8|447.5|450|448.8|450|448.8|448.8|447.5|206
1611558300000|2021-01-25 07:05:00|450.3|448.5|450|448.8|450.3|449|450|448.5|55
1611558600000|2021-01-25 07:10:00|449.8|448.5|449.5|448.3|449.8|448.5|449.3|448|82
1611558900000|2021-01-25 07:15:00|449.8|448.5|449.5|448.3|449.8|448.5|449.5|448.3|1880
1611559200000|2021-01-25 07:20:00|449.8|448.5|450|448.8|450|448.8|449.5|448.3|67
1611559500000|2021-01-25 07:25:00|449.8|448.5|450.3|449|450.5|449|449.8|448.5|305
1611559800000|2021-01-25 07:30:00|450|448.8|450|448.8|450|448.8|450|448.5|37
1611560100000|2021-01-25 07:35:00|449.8|448.5|450|448.8|450|448.8|449.8|448.5|74
1611560400000|2021-01-25 07:40:00|449.8|448.5|450.3|449|450.3|449|449.8|448.5|9
1611560700000|2021-01-25 07:45:00|450|448.8|450.3|449|450.5|449|450|448.8|99
1611561000000|2021-01-25 07:50:00|450|448.8|450.5|449.3|450.5|449.3|450|448.8|271
1611561300000|2021-01-25 07:55:00|450.3|449|450.5|449.3|450.5|449.3|450.3|449|299
1611561600000|2021-01-25 08:00:00|450.3|449|450.3|449|451|449.8|450|448.8|168
1611561900000|2021-01-25 08:05:00|450|448.8|449.8|448.5|450.5|449.3|449.5|448.3|128
1611562200000|2021-01-25 08:10:00|450|448.8|449.8|448.5|450|448.8|449.3|448|130
1611562500000|2021-01-25 08:15:00|450|448.8|449.8|448.5|450.3|449|449.8|448.5|95
1611562800000|2021-01-25 08:20:00|450|448.8|450|448.8|450.3|449|449.8|448.5|194
1611563100000|2021-01-25 08:25:00|449.8|448.5|449.5|448.3|450|448.8|449.3|448|524
1611563400000|2021-01-25 08:30:00|449.8|448.5|450|448.8|450.3|448.8|449.5|448.3|533
1611563700000|2021-01-25 08:35:00|450.3|449|450|448.8|450.3|449|449.8|448.5|140
1611564000000|2021-01-25 08:40:00|450.3|449|449.8|448.5|450.3|449|449.5|448.3|152
1611564300000|2021-01-25 08:45:00|449.5|448.3|450|448.8|450|448.8|449.5|448.3|88
1611564600000|2021-01-25 08:50:00|449.8|448.5|450|448.8|450.3|449|449.8|448.5|138
1611564900000|2021-01-25 08:55:00|449.8|448.5|449.5|448.3|450|448.8|449|447.8|246
1611565200000|2021-01-25 09:00:00|449.8|448.5|448.8|447.5|449.8|448.5|448.8|447.5|835
1611565500000|2021-01-25 09:05:00|449|447.8|450|448.8|450.3|449|449|447.8|229
1611565800000|2021-01-25 09:10:00|449.8|448.5|450.5|449.3|450.8|449.5|449.8|448.5|2268
1611566100000|2021-01-25 09:15:00|450.3|449|449.8|448.5|450.5|449.3|449.5|448.3|438
1611566400000|2021-01-25 09:20:00|449.5|448.3|449.3|448|449.8|448.5|449|447.8|104
1611566700000|2021-01-25 09:25:00|449|447.8|450|448.8|450|448.8|448.8|447.5|729
1611567000000|2021-01-25 09:30:00|449.8|448.5|449.8|448.5|450.3|448.8|449.8|448.5|148
1611567300000|2021-01-25 09:35:00|450|448.8|449.8|448.5|450|448.8|449.3|448|133
1611567600000|2021-01-25 09:40:00|449.5|448.3|450|448.5|450|448.8|449.5|448.3|55
1611567900000|2021-01-25 09:45:00|449.8|448.8|449.8|448.5|450|448.8|449.8|448.5|114
1611568200000|2021-01-25 09:50:00|449.5|448.3|449.5|448.3|449.5|448.3|449.5|448.3|63
1611568500000|2021-01-25 09:55:00|449.8|448.5|449.8|448.3|449.8|448.5|449.8|448.3|107
1611568800000|2021-01-25 10:00:00|449.5|448.5|449.8|448.5|449.8|448.5|449.5|448.3|75
1611569100000|2021-01-25 10:05:00|450|448.8|449.5|448.3|450|448.8|449.5|448.3|175
1611569400000|2021-01-25 10:10:00|449|447.8|448.8|447.5|449|447.8|448.5|447.3|617
1611569700000|2021-01-25 10:15:00|448.5|447.3|449.3|448|449.5|448.3|448.5|447.3|293
1611570000000|2021-01-25 10:20:00|449.5|448.3|449.8|448.5|450|448.8|449.5|448.3|901
1611570300000|2021-01-25 10:25:00|450|448.3|449.8|448.5|450|448.8|449.8|448.3|134
1611570600000|2021-01-25 10:30:00|449.5|448.3|449.5|448.3|449.5|448.3|449.3|448|94
1611570900000|2021-01-25 10:35:00|449.8|448.5|450.3|449|450.3|449|449.5|448.3|165
1611571200000|2021-01-25 10:40:00|450.5|449.3|450.5|449.3|450.5|449.3|450|448.8|81
1611571500000|2021-01-25 10:45:00|450.8|449.5|451|449.8|451|449.8|450.8|449.5|372
1611571800000|2021-01-25 10:50:00|451.3|450|451.8|450.5|451.8|450.5|451.3|450|446
1611572100000|2021-01-25 10:55:00|452|450.8|452|450.8|452.3|451|451.8|450.5|290
1611572400000|2021-01-25 11:00:00|451.8|450.5|452.3|451|452.3|451|451.8|450.5|746
1611572700000|2021-01-25 11:05:00|452.5|451.3|452.8|451.5|453|451.8|452.5|451.3|248
1611573000000|2021-01-25 11:10:00|453|451.8|453|451.8|453.5|452|453|451.8|1595
1611573300000|2021-01-25 11:15:00|452.8|451.5|452.5|451.3|452.8|451.5|452.5|451.3|230
1611573600000|2021-01-25 11:20:00|452.8|451|451.8|450.5|452.8|451.3|451.8|450.5|61
1611573900000|2021-01-25 11:25:00|452|450.8|451.8|450.5|452.3|450.8|451.8|450.5|46
1611574200000|2021-01-25 11:30:00|452|450.8|451.5|450.3|452|450.8|451.5|450.3|51
1611574500000|2021-01-25 11:35:00|451.8|450.5|451.8|450.5|451.8|450.5|451.5|450|151
1611574800000|2021-01-25 11:40:00|451.5|450.3|451.5|450.3|451.8|450.5|451.5|450.3|92
1611575100000|2021-01-25 11:45:00|451.3|450|451|449.8|451.3|450|450.3|449|200
1611575400000|2021-01-25 11:50:00|450.8|449.5|450.5|449.3|451.3|450|450.3|449|85
1611575700000|2021-01-25 11:55:00|450.3|449|450|448.8|450.3|449.3|449.5|448.3|166
1611576000000|2021-01-25 12:00:00|450.3|449|449.3|448|450.3|449|449|447.8|626
1611576300000|2021-01-25 12:05:00|449.5|448.3|449.3|448|449.5|448.3|449.3|448|156
1611576600000|2021-01-25 12:10:00|449.5|448.3|450|448.8|450|448.8|449.3|448|107
1611576900000|2021-01-25 12:15:00|449.8|448.5|450.3|449|450.5|449.3|449.8|448.5|94
1611577200000|2021-01-25 12:20:00|450.5|449.3|450.3|449|450.5|449.3|450.3|449|63
1611577500000|2021-01-25 12:25:00|450|448.8|450|448.8|450|448.8|449.8|448.5|180
1611577800000|2021-01-25 12:30:00|449.8|448.5|449.8|448.5|450|448.8|449.8|448.5|66
1611578100000|2021-01-25 12:35:00|450|448.8|449.8|448.5|450|448.8|449.8|448.5|81
1611578400000|2021-01-25 12:40:00|450|448.8|450|448.8|450|448.8|449.8|448.5|45
1611578700000|2021-01-25 12:45:00|449.8|448.5|450|448.8|450|448.8|449.8|448.5|41
1611579000000|2021-01-25 12:50:00|449.8|448.5|449.3|448|449.8|448.5|448.5|447.3|354
1611579300000|2021-01-25 12:55:00|449|447.8|448.5|447.3|449|447.8|448.5|447.3|472
1611579600000|2021-01-25 13:00:00|448.3|447|449.3|448|449.5|448.3|448.3|447|157
1611579900000|2021-01-25 13:05:00|449|447.8|449|447.8|449.3|448|448.8|447.3|61
1611580200000|2021-01-25 13:10:00|449.3|448|448.5|447.3|449.3|448|448.3|447|238
1611580500000|2021-01-25 13:15:00|448.8|447.5|448.5|447.3|448.8|447.5|448.3|447|190
1611580800000|2021-01-25 13:20:00|448.3|447|448.8|447.5|449|447.8|448|446.8|215
1611581100000|2021-01-25 13:25:00|449|447.8|449|447.5|449.3|448|448.8|447.5|153
1611581400000|2021-01-25 13:30:00|448.8|447.8|448.5|447.3|449.3|448|448.3|447|337
1611581700000|2021-01-25 13:35:00|448.3|447|448.5|447.3|449|447.8|448.3|447|341
1611582000000|2021-01-25 13:40:00|448.8|447.5|448|446.5|448.8|447.5|447.5|446.3|354
1611582300000|2021-01-25 13:45:00|447.8|446.8|447.8|446.5|448.3|447|447.8|446.5|191
1611582600000|2021-01-25 13:50:00|448|446.8|448.3|447|448.5|447.3|448|446.5|108
1611582900000|2021-01-25 13:55:00|448|446.8|448.8|447.5|448.8|447.5|448|446.8|122
1611583200000|2021-01-25 14:00:00|448.5|447.3|449|447.8|449.5|448.3|448.3|447|274
1611583500000|2021-01-25 14:05:00|448.8|447.5|448.3|447|449|447.8|448|446.8|165
1611583800000|2021-01-25 14:10:00|448|446.8|448|446.8|448.5|447.3|447.8|446.5|225
1611584100000|2021-01-25 14:15:00|448.3|447|447.8|446.5|448.5|447.3|447.8|446.5|204
1611584400000|2021-01-25 14:20:00|448|446.3|447.3|446|448|446.5|447.3|446|433
1611584700000|2021-01-25 14:25:00|447|445.8|446.3|445|447.3|446|446|444.8|373
1611585000000|2021-01-25 14:30:00|446.5|445.3|446.3|445|447|445.8|445.8|444.5|443
1611585300000|2021-01-25 14:35:00|446|444.8|446|444.5|446.5|445|445.5|444.3|420
1611585600000|2021-01-25 14:40:00|445.8|444.8|448.5|447.3|448.5|447.3|445.8|444.8|240
1611585900000|2021-01-25 14:45:00|448.8|447.5|448|446.8|449|447.8|448|446.5|335
1611586200000|2021-01-25 14:50:00|448.3|447|448|446.8|448.3|447|447.8|446.5|156
1611586500000|2021-01-25 14:55:00|448.3|447|449.3|447.8|449.5|448|448.3|447|306
1611586800000|2021-01-25 15:00:00|449|447.5|450.3|449|450.3|449|448.8|447.5|747
1611587100000|2021-01-25 15:05:00|450|448.8|450.5|449.3|450.5|449.3|449.8|448.5|590
1611587400000|2021-01-25 15:10:00|450.3|449|449.8|448.5|450.5|449.3|449.5|448.3|155
1611587700000|2021-01-25 15:15:00|449.5|448.3|449.8|448.5|450|448.8|449.5|448.3|1149
1611588000000|2021-01-25 15:20:00|450|448.8|450.3|449|450.5|449.3|450|448.8|249
1611588300000|2021-01-25 15:25:00|450.5|449.3|450.8|449.5|450.8|449.5|450.3|448.8|200
1611588600000|2021-01-25 15:30:00|451|449.8|451|449.8|451|449.8|450.5|449|984
1611588900000|2021-01-25 15:35:00|451.3|450|451.3|450|451.5|450.3|450.5|449.3|401
1611589200000|2021-01-25 15:40:00|451.5|450.3|451.5|450.3|451.8|450.5|451.3|450|210
1611589500000|2021-01-25 15:45:00|451.3|450|450.5|449.3|451.8|450.5|450.5|449.3|308
1611589800000|2021-01-25 15:50:00|450.8|449.5|450.5|449.3|450.8|449.5|450.3|449|190
1611590100000|2021-01-25 15:55:00|450.8|449|449.8|448.5|451|449.8|449.5|448.3|588
1611590400000|2021-01-25 16:00:00|450|448.8|449.5|448.3|450.5|449|449.3|448|356
1611590700000|2021-01-25 16:05:00|449.3|448|447.8|446.5|449.5|448.3|447.8|446.5|788
1611591000000|2021-01-25 16:10:00|448|446.8|448.3|447|448.8|447.5|447.5|446.3|491
1611591300000|2021-01-25 16:15:00|448.5|446.8|449.5|448.3|449.5|448.3|448|446.8|520
1611591600000|2021-01-25 16:20:00|449.8|448.5|449.8|448.5|450.5|449.3|449.5|448.3|473
1611591900000|2021-01-25 16:25:00|450|448.8|449.3|448|450|448.8|448.8|447.5|1220
1611592200000|2021-01-25 16:30:00|449|447.8|449.5|448.3|449.8|448.5|449|447.8|1189
1611592500000|2021-01-25 16:35:00|449.3|448|450|448.8|450|448.8|449.3|448|216
1611592800000|2021-01-25 16:40:00|450.3|449|450|448.8|450.5|449.3|450|448.8|282
1611593100000|2021-01-25 16:45:00|450.3|449|450.5|449.3|450.5|449.3|450|448.8|841
1611593400000|2021-01-25 16:50:00|450.8|449.5|450.5|449.3|451|449.8|450.3|449|103
1611593700000|2021-01-25 16:55:00|450.8|449.5|451|449.8|451|449.8|450.5|449.3|111
1611594000000|2021-01-25 17:00:00|451.3|449.5|451.3|450|451.3|450|450.8|449.5|2754
1611594300000|2021-01-25 17:05:00|451.5|449.8|450.8|449.5|451.5|450|450.8|449.5|343
1611594600000|2021-01-25 17:10:00|451|449.8|450.8|449.5|451|449.8|450.5|449.3|2472
1611594900000|2021-01-25 17:15:00|450.5|449.3|450.5|449.3|450.8|449.5|450|448.8|112
1611595200000|2021-01-25 17:20:00|450.8|449.5|450.3|449|450.8|449.5|450|448.8|87
1611595500000|2021-01-25 17:25:00|450.5|449.3|450.3|449|450.5|449.3|450.3|448.8|47
1611595800000|2021-01-25 17:30:00|450|448.8|450.8|449.3|450.8|449.5|450|448.8|75
1611596100000|2021-01-25 17:35:00|450.5|449.5|450.8|449.5|451|449.8|450.5|449.3|66
1611596400000|2021-01-25 17:40:00|451|449.8|451|449.8|451.3|450|450.8|449.5|124
1611596700000|2021-01-25 17:45:00|451.3|450|451.3|450|451.5|450|451|449.8|45
1611597000000|2021-01-25 17:50:00|451|449.8|451|449.8|451.3|450|451|449.8|55
1611597300000|2021-01-25 17:55:00|451.3|450|451|449.8|451.3|450|451|449.8|68
1611597600000|2021-01-25 18:00:00|451.3|450|451|449.8|451.3|450|451|449.8|28
1611597900000|2021-01-25 18:05:00|450.8|449.5|451|449.8|451|449.8|450.8|449.5|225
1611598200000|2021-01-25 18:10:00|451.3|450|451.8|450.5|452.5|451|451.3|450|160
1611598500000|2021-01-25 18:15:00|452|450.8|452|450.5|452|450.8|451.8|450.3|40
1611598800000|2021-01-25 18:20:00|451.8|450.8|452|450.8|452.3|450.8|451.8|450.5|53
1611599100000|2021-01-25 18:25:00|451.8|450.5|452|450.8|452.3|451|451.8|450.5|192
1611599400000|2021-01-25 18:30:00|452.3|451|452|450.8|452.3|451|452|450.8|60
1611599700000|2021-01-25 18:35:00|452.3|451|452.5|451.3|452.5|451.3|452|450.8|68
1611600000000|2021-01-25 18:40:00|452.3|451|452.3|451|452.5|451.3|452.3|451|59
1611600300000|2021-01-25 18:45:00|452|450.8|452.3|451|452.3|451|452|450.8|34
1611600600000|2021-01-25 18:50:00|452.5|451.3|452|450.8|452.5|451.3|451.8|450.5|158
1611600900000|2021-01-25 18:55:00|451.8|450.5|452.3|451|452.3|451|451.5|450.3|84
1611601200000|2021-01-25 19:00:00|452|450.8|452|450.8|452.3|451|451.8|450.5|105
1611601500000|2021-01-25 19:05:00|452.3|451|452|450.8|452.3|451|452|450.8|54
1611601800000|2021-01-25 19:10:00|451.8|450.5|452.5|451.3|452.5|451.3|451.5|450.3|76
1611602100000|2021-01-25 19:15:00|452.3|451|452.3|451|452.5|451.3|452|450.8|51
1611602400000|2021-01-25 19:20:00|452|450.8|452.8|451.5|452.8|451.5|452|450.8|107
1611602700000|2021-01-25 19:25:00|453|451.8|453.3|452|453.5|452.3|452.8|451.5|545
1611603000000|2021-01-25 19:30:00|453.5|451.8|453.5|452.3|453.5|452.3|453.5|451.8|148
1611603300000|2021-01-25 19:35:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|79
1611603600000|2021-01-25 19:40:00|453.8|452.5|453.8|452.5|453.8|452.5|453.8|452.5|86
1611603900000|2021-01-25 19:45:00|454|452.8|453.8|452.5|454|452.8|453.8|452.5|40
1611604200000|2021-01-25 19:50:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|155
1611604500000|2021-01-25 19:55:00||451.8||452||452||451.8|26
1611604800000|2021-01-25 20:00:00|453.5|452.3|453.3|451.8|453.5|452.3|453|451.8|42
1611605100000|2021-01-25 20:05:00||452||452||452||452|1
1611605400000|2021-01-25 20:10:00|453.5|452.3|453.3|452|453.5|452.3|453|451.8|87
1611605700000|2021-01-25 20:15:00|453|451.8|453.3|452|453.5|452.3|453|451.8|13
1611606000000|2021-01-25 20:20:00|453|451.8|453.3|452|453.3|452|453|451.8|16
1611606300000|2021-01-25 20:25:00|453|451.8|453.3|452|453.3|452|453|451.8|15
1611606600000|2021-01-25 20:30:00|||||||||11
1611606900000|2021-01-25 20:35:00||451.8||452||452||451.8|13
1611607200000|2021-01-25 20:40:00|||||||||7
1611607500000|2021-01-25 20:45:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452|30
1611607800000|2021-01-25 20:50:00|453.3|452|453.3|452|453.3|452|453.3|452|13
1611608100000|2021-01-25 20:55:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452|9
1611608400000|2021-01-25 21:00:00|453.8|452.5|453.8|452.5|453.8|452.5|453.5|452.3|10
1611608700000|2021-01-25 21:05:00|||||||||9
1611609000000|2021-01-25 21:10:00|453.5|452.3|453.5|452.3|453.8|452.3|453.5|452.3|3
1611609300000|2021-01-25 21:15:00|453.8||453.5||453.8||453.5||5
1611609600000|2021-01-25 21:20:00|453.3|452|453.5|452.3|453.5|452.3|453.3|452|15
1611609900000|2021-01-25 21:25:00||452||452.3||452.3||452|0
1611610200000|2021-01-25 21:30:00|||||||||7
1611610500000|2021-01-25 21:35:00|453.8|452.5|453.8|452.5|453.8|452.5|453.8|452.5|105
1611610800000|2021-01-25 21:40:00|||||||||4
1611611100000|2021-01-25 21:45:00|454|452.3|454.5|453.3|454.5|453.3|454|452.3|198
1611611400000|2021-01-25 21:50:00|454.3|453|454.3|452.8|454.3|453|454|452.8|13
1611611700000|2021-01-25 21:55:00|454.5|453|454|452.8|454.5|453|454|452.8|62
1611612000000|2021-01-25 22:00:00|454.3|453|454.3|453|454.5|453.3|454.3|453|27
1611612300000|2021-01-25 22:05:00|454|452.8|454|452.8|454|452.8|454|452.8|0
1611612600000|2021-01-25 22:10:00|453.8|452.5|454|452.5|454|452.8|453.8|452.5|4
1611612900000|2021-01-25 22:15:00|454.3|453|454.3|452.8|454.3|453|454.3|452.8|5
1611613800000|2021-01-25 22:30:00||452.5||452.5||452.5||452.5|1
1611615300000|2021-01-25 22:55:00||452.8||452.8||452.8||452.8|0
1611626400000|2021-01-26 02:00:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|6
1611626700000|2021-01-26 02:05:00|452.5|451.3|452.8|451.5|452.8|451.5|452.5|451.3|7
1611627300000|2021-01-26 02:15:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|7
1611627600000|2021-01-26 02:20:00|453|451.8|452.8|451.5|453|451.8|452.5|451.3|5
1611627900000|2021-01-26 02:25:00|452.5|451.3|452.8|451.5|452.8|451.5|452.5|451.3|9
1611628200000|2021-01-26 02:30:00|452.5|451.3|451.5|450.3|452.8|451.3|451.5|450.3|42
1611628500000|2021-01-26 02:35:00|451.8|450.5|451.5|450.3|451.8|450.5|451.3|450|2
1611628800000|2021-01-26 02:40:00|451.3|450|451.3|449.8|451.5|450.3|451|449.8|2
1611629100000|2021-01-26 02:45:00|451|450|451.3|450|451.3|450|451|449.5|1
1611629400000|2021-01-26 02:50:00|451|449.8|451.3|450|451.5|450.3|451|449.8|2
1611629700000|2021-01-26 02:55:00||449.8||450||450||449.8|12
1611630000000|2021-01-26 03:00:00|451.5|449.8|451.3|450|451.5|450|451.3|449.8|0
1611630300000|2021-01-26 03:05:00|451|449.8|451|449.8|451.3|450|451|449.8|11
1611630600000|2021-01-26 03:10:00|451.3|450|451.3|450|451.5|450|451.3|450|10
1611630900000|2021-01-26 03:15:00|451.5|450.3|451.5|450.3|451.5|450.3|451.5|450.3|4
1611631200000|2021-01-26 03:20:00|451.3|450|451.3|450|451.5|450.3|451.3|450|41
1611631500000|2021-01-26 03:25:00|451.5||451.3||451.5||451.3||7
1611631800000|2021-01-26 03:30:00|||||||||1
1611632100000|2021-01-26 03:35:00|451.5|450.3|451.3|450|451.5|450.3|451.3|449.8|13
1611632400000|2021-01-26 03:40:00|451.5|449.8|451.5|450.3|451.5|450.3|451.3|449.8|1
1611632700000|2021-01-26 03:45:00|451.3|450|451.5|450.3|451.5|450.3|451.3|450|0
1611633000000|2021-01-26 03:50:00|451.8|450.5|451.8|450.3|451.8|450.5|451.5|450.3|2
1611633300000|2021-01-26 03:55:00||450.5||450.5||450.5||450.3|0
1611633600000|2021-01-26 04:00:00|||||||||1
1611633900000|2021-01-26 04:05:00|452|450.3|452|450.8|452|450.8|451.8|450.3|3
1611634200000|2021-01-26 04:10:00|451.8|450.5|451.8|450.5|451.8|450.5|451.8|450.5|6
1611634500000|2021-01-26 04:15:00|451.5|450.3|451.5|450.3|451.5|450.3|451.5|450.3|4
1611634800000|2021-01-26 04:20:00|||||||||4
1611635100000|2021-01-26 04:25:00|||||||||1
1611635400000|2021-01-26 04:30:00|451.3|450|451.3|449.8|451.5|450.3|451.3|449.8|5
1611635700000|2021-01-26 04:35:00|451|449.5|451|449.8|451|449.8|451|449.5|0
1611636000000|2021-01-26 04:40:00||449.5||449.8||449.8||449.5|1
1611636300000|2021-01-26 04:45:00||449.5||449.8||449.8||449.5|0
1611636600000|2021-01-26 04:50:00|||||||||1
1611636900000|2021-01-26 04:55:00|450.8|449.5|450.8|449.5|451|449.8|450.8|449.5|2
1611637200000|2021-01-26 05:00:00|451|449.8|451|449.8|451|449.8|450.8|449.5|19
1611637500000|2021-01-26 05:05:00|||||||||1
1611637800000|2021-01-26 05:10:00|451.3|450|451.3|450|451.3|450|451|449.8|1
1611638100000|2021-01-26 05:15:00|451|449.8|451|449.8|451|450|451|449.8|1
1611638400000|2021-01-26 05:20:00||449.5||449.8||449.8||449.5|0
1611638700000|2021-01-26 05:25:00|||||||||2
1611639000000|2021-01-26 05:30:00|450.8|449.5|450.5|449.3|451|449.5|450.5|449|59
1611639300000|2021-01-26 05:35:00|450.8|449|450.8|449.5|450.8|449.5|450.8|449|0
1611639600000|2021-01-26 05:40:00|450.5|449.3|450.5|449.3|450.8|449.3|450.5|449.3|3
1611639900000|2021-01-26 05:45:00|450.8|449.5|450.8|449.5|450.8|449.5|450.5|449.5|4
1611640200000|2021-01-26 05:50:00|451|449.8|451|449.5|451|449.8|450.8|449.5|0
1611640500000|2021-01-26 05:55:00|450.8|449.3|450.8|449.3|450.8|449.5|450.5|449.3|2
1611640800000|2021-01-26 06:00:00|450.5|449.5|450.5|449.3|451|449.5|450.5|449.3|4
1611641100000|2021-01-26 06:05:00|450.3|449|450.3|449|450.5|449|450|448.8|3
1611641400000|2021-01-26 06:10:00|450.5|449.3|450.8|449.5|450.8|449.5|450.5|449.3|3
1611641700000|2021-01-26 06:15:00|451|449.8|451|449.8|451|449.8|450.8|449.5|2
1611642000000|2021-01-26 06:20:00|||||||||1
1611642300000|2021-01-26 06:25:00|451.3|450|451.3|450|451.3|450|451|449.8|6
1611642600000|2021-01-26 06:30:00|451|449.8|450.8|449.5|451.3|450|450.8|449.5|15
1611642900000|2021-01-26 06:35:00|450.5|449.3|450.5|449|450.5|449.3|450.3|449|47
1611643200000|2021-01-26 06:40:00|450.3|449.3|450.5|449.3|450.5|449.3|450.3|449|3
1611643500000|2021-01-26 06:45:00||449||449.3||449.3||449|2
1611643800000|2021-01-26 06:50:00|450.8|449.5|450.8|449.5|450.8|449.5|450.5|449.3|49
1611644100000|2021-01-26 06:55:00|450.5|449.3|450.8|449.3|450.8|449.5|450.5|449.3|35
1611644400000|2021-01-26 07:00:00|450.5|449.5|451.5|450|451.5|450.3|450.5|449.3|30
1611644700000|2021-01-26 07:05:00|451.3|450.3|451|449.5|451.5|450.3|450.8|449.5|10
1611645000000|2021-01-26 07:10:00|450.8|449.3|451|449.8|451.3|450|450.8|449.3|8
1611645300000|2021-01-26 07:15:00|451.3|450|451.3|450|451.5|450|451|449.8|31
1611645600000|2021-01-26 07:20:00|451.5|450.3|451.3|449.8|451.5|450.3|451.3|449.8|11
1611645900000|2021-01-26 07:25:00|451.5|450|451.5|450.3|451.8|450.5|451|449.8|91
1611646200000|2021-01-26 07:30:00|451.8|450.5|451.3|450|451.8|450.5|451.3|449.8|19
1611646500000|2021-01-26 07:35:00|451.5|450.3|451|449.8|451.5|450.3|450.8|449.5|226
1611646800000|2021-01-26 07:40:00|450.8|449.5|450.8|449.5|450.8|449.5|450.8|449.5|33
1611647100000|2021-01-26 07:45:00|450.5|449.3|451|449.8|451|449.8|450.5|449.3|91
1611647400000|2021-01-26 07:50:00|450.8|449.5|450.5|449.3|451|449.5|450.3|449|107
1611647700000|2021-01-26 07:55:00|450.3|449|449.8|448.5|450.3|449|449.5|448.3|1058
1611648000000|2021-01-26 08:00:00|450|448.8|450|448.8|450.5|449.3|449.8|448.5|250
1611648300000|2021-01-26 08:05:00|449.8|448.5|450.5|449.3|450.5|449.3|449.8|448.5|104
1611648600000|2021-01-26 08:10:00|450.8|449.5|451.3|450|451.5|450.3|450.8|449.5|277
1611648900000|2021-01-26 08:15:00|451.5|450.3|451|449.8|451.8|450.3|451|449.8|221
1611649200000|2021-01-26 08:20:00|450.8|449.5|450.8|449.5|451.3|449.8|450.8|449.5|108
1611649500000|2021-01-26 08:25:00|450.5|449.3|450.5|449.3|451.3|450|450.3|449|602
1611649800000|2021-01-26 08:30:00|450.3|449|450.8|449.5|451|449.8|450.3|449|534
1611650100000|2021-01-26 08:35:00|451|449.8|452|450.8|452|450.8|451|449.8|738
1611650400000|2021-01-26 08:40:00|451.8|450.5|451.8|450.5|452|450.8|451.8|450.3|51
1611650700000|2021-01-26 08:45:00|452|450.8|452|450.8|452.3|451|451.8|450.8|364
1611651000000|2021-01-26 08:50:00|452.3|451|452|450.8|452.5|451.3|452|450.8|64
1611651300000|2021-01-26 08:55:00|452.3|451|453.3|452|453.3|452|452.3|451|582
1611651600000|2021-01-26 09:00:00|453.5|452.3|453|451.8|453.5|452.3|453|451.8|215
1611651900000|2021-01-26 09:05:00|453.3|452|453.3|452|453.5|452.3|453|451.8|248
1611652200000|2021-01-26 09:10:00|453|451.8|452.8|451.5|453|452|452.8|451.5|77
1611652500000|2021-01-26 09:15:00|453|451.8|453|451.8|453.3|452|452.8|451.5|199
1611652800000|2021-01-26 09:20:00|452.8|451.5|453.3|452|453.3|452|452.8|451.5|148
1611653100000|2021-01-26 09:25:00|453.5|452.3|453.8|452.5|454|452.5|453.3|452|4621
1611653400000|2021-01-26 09:30:00|454|452.8|454.3|453|454.5|453.3|454|452.5|223
1611653700000|2021-01-26 09:35:00|454.5|453.3|455.5|454.3|455.5|454.3|454.5|453.3|246
1611654000000|2021-01-26 09:40:00|455.8|454.5|456.3|455|456.3|455|455.8|454.5|117
1611654300000|2021-01-26 09:45:00|456|454.8|456.3|454.8|456.3|455|456|454.8|201
1611654600000|2021-01-26 09:50:00|456|455|455.5|454.3|456.3|455|455.5|454.3|796
1611654900000|2021-01-26 09:55:00|455.8|454.5|455.8|454.5|455.8|454.5|455|453.8|166
1611655200000|2021-01-26 10:00:00|455.5|454.3|455|453.8|455.8|454.5|455|453.5|167
1611655500000|2021-01-26 10:05:00|455.3|454|455|453.8|455.3|454|454.8|453.5|2294
1611655800000|2021-01-26 10:10:00|454.8|453.5|455.8|454.5|455.8|454.5|454.8|453.5|350
1611656100000|2021-01-26 10:15:00|455.5|454.3|455.5|454.3|456|454.8|455.5|454.3|128
1611656400000|2021-01-26 10:20:00|455.8|454.5|455|453.8|455.8|454.5|455|453.8|108
1611656700000|2021-01-26 10:25:00|454.8|453.5|454.5|453.3|455|453.8|454.5|453.3|151
1611657000000|2021-01-26 10:30:00|454.3|453|454.3|453|454.5|453.3|454|452.8|212
1611657300000|2021-01-26 10:35:00|454.5|452.8|454.3|453|454.5|453|454|452.8|117
1611657600000|2021-01-26 10:40:00|454|452.8|454.3|453|454.3|453|454|452.8|124
1611657900000|2021-01-26 10:45:00|454|452.8|454|452.8|454.3|452.8|453.8|452.5|133
1611658200000|2021-01-26 10:50:00|454.3|453|454.3|453|454.5|453.3|454|452.8|48
1611658500000|2021-01-26 10:55:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|1757
1611658800000|2021-01-26 11:00:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|146
1611659100000|2021-01-26 11:05:00|455|453.8|455|453.8|455.3|454|454.8|453.5|249
1611659400000|2021-01-26 11:10:00|455.3|454|455.8|454.5|456|454.8|455.3|454|353
1611659700000|2021-01-26 11:15:00|456|454.8|455.5|454.3|456|454.8|455.3|454|303
1611660000000|2021-01-26 11:20:00|455.3|454|455.5|454.3|455.8|454.5|455.3|454|296
1611660300000|2021-01-26 11:25:00|455.8|454.5|455.5|454.3|455.8|454.5|455.3|454|316
1611660600000|2021-01-26 11:30:00|455.8|454.5|455.3|453.8|455.8|454.5|455|453.8|296
1611660900000|2021-01-26 11:35:00|455|454|454.8|453.5|455.3|454|454.8|453.5|40
1611661200000|2021-01-26 11:40:00|455|453.8|455|453.8|455|453.8|455|453.8|89
1611661500000|2021-01-26 11:45:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|72
1611661800000|2021-01-26 11:50:00|455.3|454|455.3|454|455.3|454|455|453.8|121
1611662100000|2021-01-26 11:55:00|455|453.8|454.8|453.5|455.3|454|454.8|453.5|191
1611662400000|2021-01-26 12:00:00|454.5|453.3|454.3|453|454.8|453.5|454.3|453|289
1611662700000|2021-01-26 12:05:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453|132
1611663000000|2021-01-26 12:10:00|454.5|453.3|454.3|453|454.5|453.3|454|452.8|172
1611663300000|2021-01-26 12:15:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|39
1611663600000|2021-01-26 12:20:00|455|453.8|455|453.5|455|453.8|454.8|453.5|92
1611663900000|2021-01-26 12:25:00|454.8|453.8|454.8|453.5|455|453.8|454.8|453.5|70
1611664200000|2021-01-26 12:30:00|454.5|453.3|455|453.8|455|453.8|454.5|453.3|83
1611664500000|2021-01-26 12:35:00|455.3|454|455.5|454.3|455.5|454.3|455.3|454|44
1611664800000|2021-01-26 12:40:00|455.8|454.5|456|454.5|456|454.8|455.8|454.5|598
1611665100000|2021-01-26 12:45:00|455.8|454.8|456|454.8|456|454.8|455.5|454.3|199
1611665400000|2021-01-26 12:50:00|456.3|455|456.5|455.3|456.5|455.3|456|454.8|158
1611665700000|2021-01-26 12:55:00|456.3|455|456|454.8|456.5|455.3|456|454.8|335
1611666000000|2021-01-26 13:00:00|456.3|455|456|454.5|456.3|455|455.8|454.5|300
1611666300000|2021-01-26 13:05:00|455.8|454.8|455.5|454.3|456|454.8|455.5|454.3|113
1611666600000|2021-01-26 13:10:00|455.3|454|455.3|454|455.8|454.5|455|453.8|147
1611666900000|2021-01-26 13:15:00|455|453.8|455.5|454.3|455.5|454.3|455|453.8|109
1611667200000|2021-01-26 13:20:00|455.3|454|455|453.8|455.5|454.3|455|453.8|146
1611667500000|2021-01-26 13:25:00|454.8|453.5|454.8|453.5|455.3|453.8|454.8|453.5|230
1611667800000|2021-01-26 13:30:00|454.5|453.3|454|452.8|454.5|453.3|453.8|452.5|161
1611668100000|2021-01-26 13:35:00|454.3|453|454.5|453.3|454.8|453.5|454|452.8|71
1611668400000|2021-01-26 13:40:00|454.3|453|454.8|453.5|454.8|453.5|454.3|453|194
1611668700000|2021-01-26 13:45:00|455|453.8|454.8|453.5|455.3|454|454.5|453.3|412
1611669000000|2021-01-26 13:50:00|455|453.8|455|453.8|455.3|454|455|453.5|62
1611669300000|2021-01-26 13:55:00|||||||||22
1611669600000|2021-01-26 14:00:00|455.3|454|454.8|453.5|455.5|454.3|454.8|453.5|335
1611669900000|2021-01-26 14:05:00|455|453.8|454.3|453|455|453.8|454|452.8|176
1611670200000|2021-01-26 14:10:00|454|452.8|454.3|453|454.8|453.5|454|452.8|1138
1611670500000|2021-01-26 14:15:00|454.5|453.3|454.8|453.5|455|453.8|454.3|453|130
1611670800000|2021-01-26 14:20:00|454.5|453.3|454.5|453|454.8|453.5|454.3|453|73
1611671100000|2021-01-26 14:25:00|454.3|453.3|454.8|453.5|454.8|453.5|454.3|453|49
1611671400000|2021-01-26 14:30:00|455|453.8|455.5|454.3|455.8|454.5|455|453.8|543
1611671700000|2021-01-26 14:35:00|455.3|454|456|454.8|456|454.8|455.3|454|199
1611672000000|2021-01-26 14:40:00|455.8|454.5|455.5|454.3|456|454.8|455.5|454.3|297
1611672300000|2021-01-26 14:45:00|455.8|454.5|454.5|453.3|455.8|454.5|454.5|453.3|582
1611672600000|2021-01-26 14:50:00|454.8|453.5|454|452.5|454.8|453.5|453.8|452.5|231
1611672900000|2021-01-26 14:55:00|453.8|452.8|455|453.8|455|453.8|453.8|452.5|140
1611673200000|2021-01-26 15:00:00|455.3|454|454.8|453.5|455.3|454|454.5|453|273
1611673500000|2021-01-26 15:05:00|455|453.8|454.5|453.3|455|453.8|454.3|453|217
1611673800000|2021-01-26 15:10:00|454.8|453.5|453.5|452.3|454.8|453.5|453.3|452|347
1611674100000|2021-01-26 15:15:00|453.3|452|454|452.8|454.3|453|453|451.8|444
1611674400000|2021-01-26 15:20:00|453.8|452.5|453.3|452|454.3|453|453.3|452|185
1611674700000|2021-01-26 15:25:00|453.5|452.3|454|452.8|454|452.8|453.3|452|163
1611675000000|2021-01-26 15:30:00|453.8|452.5|453.3|452|454|452.8|453.3|452|149
1611675300000|2021-01-26 15:35:00|453.5|452.3|453|451.8|453.5|452.3|452.8|451.5|239
1611675600000|2021-01-26 15:40:00|452.8|451.5|452.5|451.3|453|451.8|452.5|451.3|113
1611675900000|2021-01-26 15:45:00|452.8|451.5|452.3|451|452.8|451.5|452|450.8|209
1611676200000|2021-01-26 15:50:00|452|450.8|452.5|451.3|452.5|451.3|451.8|450.5|313
1611676500000|2021-01-26 15:55:00|452.8|451.5|452.3|451|452.8|451.5|451.8|450.5|289
1611676800000|2021-01-26 16:00:00|452.5|450.8|451.8|450.5|452.5|451.3|451.5|450.3|250
1611677100000|2021-01-26 16:05:00|451.5|450.3|451|449.8|451.8|450.5|450.8|449.5|539
1611677400000|2021-01-26 16:10:00|451.3|450|451.3|450|451.5|450.3|451|449.8|194
1611677700000|2021-01-26 16:15:00|451.5|450.3|451.8|450.5|452|450.8|451.5|450.3|564
1611678000000|2021-01-26 16:20:00|452|450.8|451.5|450.3|452|450.8|451.3|450|421
1611678300000|2021-01-26 16:25:00|451.8|450.5|451.8|450.5|452|450.5|451.3|450|961
1611678600000|2021-01-26 16:30:00|451.5|450.3|451.8|450.5|451.8|450.5|451.3|450|1095
1611678900000|2021-01-26 16:35:00|451.5|450.3|451.5|450.3|452.3|451|451.5|450.3|121
1611679200000|2021-01-26 16:40:00|451.3|450|451|449.8|451.5|450.3|451|449.5|210
1611679500000|2021-01-26 16:45:00|451.3|450|451.3|450|451.5|450|451|449.8|820
1611679800000|2021-01-26 16:50:00|451|449.8|451|449.8|451.3|450|450.8|449.5|344
1611680100000|2021-01-26 16:55:00|451.3|450|450.8|449.5|451.3|450|450.8|449.5|91
1611680400000|2021-01-26 17:00:00|451|449.8|451|449.8|451.3|450|450.8|449.5|75
1611680700000|2021-01-26 17:05:00|450.8|449.5|450.8|449.5|451|449.5|450.5|449.3|255
1611681000000|2021-01-26 17:10:00|451|449.8|451.5|450.3|451.8|450.5|451|449.8|137
1611681300000|2021-01-26 17:15:00|451.3|450|451.5|450|451.5|450.3|451|449.8|64
1611681600000|2021-01-26 17:20:00|451.3|450.3|452|450.8|452|450.8|451.3|450|100
1611681900000|2021-01-26 17:25:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|174
1611682200000|2021-01-26 17:30:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|103
1611682500000|2021-01-26 17:35:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|66
1611682800000|2021-01-26 17:40:00|452.3|451|452.3|451|452.5|451.3|452.3|451|34
1611683100000|2021-01-26 17:45:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|41
1611683400000|2021-01-26 17:50:00|452.3|451|452|450.8|452.3|451|452|450.8|4
1611683700000|2021-01-26 17:55:00|452.3|451|452|450.8|452.5|451.3|452|450.8|57
1611684000000|2021-01-26 18:00:00|452.3|451|452|450.8|452.3|451|452|450.5|55
1611684300000|2021-01-26 18:05:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|35
1611684600000|2021-01-26 18:10:00|452.3|451|452.8|451.5|452.8|451.5|452.3|451|306
1611684900000|2021-01-26 18:15:00|453|451.8|452.5|451.3|453|451.8|452.5|451.3|64
1611685200000|2021-01-26 18:20:00|452.8|451.5|452.3|451|452.8|451.5|452.3|451|58
1611685500000|2021-01-26 18:25:00|452.5|451.3|452.3|451|452.5|451.3|452.3|451|10
1611685800000|2021-01-26 18:30:00|452|450.8|452.3|451|452.5|451|452|450.8|24
1611686100000|2021-01-26 18:35:00|452|450.8|452.3|451|452.3|451|452|450.8|121
1611686400000|2021-01-26 18:40:00|452|450.8|452|450.8|452.3|451|452|450.8|32
1611686700000|2021-01-26 18:45:00|452.3|451|452.3|451|452.3|451|452|450.8|2
1611687000000|2021-01-26 18:50:00|452.5|451.3|453|451.8|453.3|452|452.3|451|75
1611687300000|2021-01-26 18:55:00|452.8|451.5|452.8|451.5|453.3|452|452.5|451.3|656
1611687600000|2021-01-26 19:00:00|452.5|451.3|452.8|451.5|452.8|451.5|452.5|451|32
1611687900000|2021-01-26 19:05:00|453|451.8|453|451.5|453|451.8|452.8|451.5|40
1611688200000|2021-01-26 19:10:00|452.8|451.8|452.8|451.5|453|451.8|452.5|451.3|69
1611688500000|2021-01-26 19:15:00|453|451.8|452.8|451.3|453|451.8|452.5|451.3|36
1611688800000|2021-01-26 19:20:00|452.5|451|452.8|451.5|452.8|451.5|452.3|451|106
1611689100000|2021-01-26 19:25:00|452.5|451.3|452.3|451|453|451.8|452.3|451|301
1611689400000|2021-01-26 19:30:00|452.5|451.3|451.8|450.5|452.5|451.3|451.8|450.5|155
1611689700000|2021-01-26 19:35:00|452|450.8|452|450.8|452.3|450.8|451.8|450.5|106
1611690000000|2021-01-26 19:40:00|451.8|450.5|451.8|450.5|452|450.8|451.5|450.3|68
1611690300000|2021-01-26 19:45:00|452|450.8|452|450.8|452|450.8|451.8|450.5|10
1611690600000|2021-01-26 19:50:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|41
1611690900000|2021-01-26 19:55:00|451.8|450.5|451.8|450.5|452|450.8|451.8|450.5|24
1611691200000|2021-01-26 20:00:00|||||||||1
1611691800000|2021-01-26 20:10:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|89
1611692100000|2021-01-26 20:15:00|451.5|450.3|451.5|450.3|451.8|450.5|451.5|450.3|25
1611692400000|2021-01-26 20:20:00|451.8|450.5|451.5|450.3|451.8|450.5|451.5|450.3|6
1611692700000|2021-01-26 20:25:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|3224
1611693000000|2021-01-26 20:30:00|451.8|450.5|451.8|450.5|452|450.5|451.8|450.3|16
1611693300000|2021-01-26 20:35:00|452|450.8|451.5|450.3|452|450.8|451.5|450.3|8
1611693600000|2021-01-26 20:40:00|451.8|450.5|451.8|450.5|451.8|450.5|451.5|450.3|22
1611693900000|2021-01-26 20:45:00|452|450.3|451.8|450.5|452|450.5|451.8|450.3|4
1611694200000|2021-01-26 20:50:00|452|450.8|452|450.8|452|450.8|452|450.8|4
1611694500000|2021-01-26 20:55:00|451.8|450.5|451.8|450.5|452|450.5|451.8|450.5|15
1611694800000|2021-01-26 21:00:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|36
1611695100000|2021-01-26 21:05:00|452||451.8||452||451.8||9
1611695400000|2021-01-26 21:10:00|452|450.3|451.8|450.5|452|450.5|451.8|450.3|7
1611695700000|2021-01-26 21:15:00|452|450.8|452|450.8|452|450.8|452|450.5|13
1611696000000|2021-01-26 21:20:00|452.3|450.5|452.3|451|452.3|451|452.3|450.5|21
1611696300000|2021-01-26 21:25:00|||||||||52
1611696600000|2021-01-26 21:30:00|452.8|451.5|452.8|451.3|453.3|452|452.5|451.3|80
1611696900000|2021-01-26 21:35:00|452.5|451|453.3|451.8|453.3|452|452.5|451|42
1611697200000|2021-01-26 21:40:00|453|452|453.3|451.8|453.3|452|453|451.8|3
1611697500000|2021-01-26 21:45:00|453|452|452.8|451.3|453.3|452|452.5|451.3|143
1611697800000|2021-01-26 21:50:00|452.5|451.5|452.8|451.5|453|451.5|452.5|451.3|25
1611698100000|2021-01-26 21:55:00|453|451.8|453.3|451.5|453.3|451.8|453|451.3|9
1611698400000|2021-01-26 22:00:00|453.5|451.3|453.5|451.3|453.5|451.5|453.5|451.3|0
1611699300000|2021-01-26 22:15:00||452||452.3||452.3||452|0
1611699600000|2021-01-26 22:20:00||451.3||451.3||451.3||451.3|1
1611699900000|2021-01-26 22:25:00||451.8||451.5||451.8||451.5|0
1611700200000|2021-01-26 22:30:00||451.3||451.3||451.3||451.3|0
1611700500000|2021-01-26 22:35:00||451||451||451||451|0
1611700800000|2021-01-26 22:40:00||451.3||451||451.8||451|0
1611701100000|2021-01-26 22:45:00||452.3||451||452.3||451|4
1611701400000|2021-01-26 22:50:00||451.5||451||451.5||451|0
1611701700000|2021-01-26 22:55:00||451.3||451.3||451.3||451.3|0
1611712800000|2021-01-27 02:00:00|453.3|452|453.3|451.8|453.5|452|453|451.8|2
1611713100000|2021-01-27 02:05:00||452||452||452||451.8|3
1611713700000|2021-01-27 02:15:00|453|451.8|453.3|452|453.3|452|453|451.8|3
1611714000000|2021-01-27 02:20:00||451.8||452||452||451.8|4
1611714300000|2021-01-27 02:25:00|||||||||2
1611714600000|2021-01-27 02:30:00|453.5|452.3|453.5|452.3|453.5|452.3|453.3|452.3|2
1611714900000|2021-01-27 02:35:00|453.3|452|453.3|452|453.3|452.3|453.3|452|4
1611715200000|2021-01-27 02:40:00|||||||||10
1611715500000|2021-01-27 02:45:00|||||||||5
1611715800000|2021-01-27 02:50:00|||||||||18
1611716400000|2021-01-27 03:00:00|453|451.8|453.3|452|453.3|452|453|451.8|11
1611716700000|2021-01-27 03:05:00|453.5|452.3|453.5|452.3|453.5|452.3|453.5|452|5
1611717000000|2021-01-27 03:10:00||452||452.3||452.3||452|3
1611717300000|2021-01-27 03:15:00|453.8|452.5|454|452.8|454|452.8|453.5|452.3|1
1611717600000|2021-01-27 03:20:00|453.8|452.5|454|452.5|454|452.5|453.8|452.5|2
1611717900000|2021-01-27 03:25:00|454.3|452.8|454.3|452.8|454.3|452.8|454|452.8|39
1611718200000|2021-01-27 03:30:00|454||454||454.3||454||0
1611718500000|2021-01-27 03:35:00|454.3|452.5|454|452.5|454.3|452.8|453.8|452.5|6
1611718800000|2021-01-27 03:40:00|453.8|452.8|454|452.5|454|452.8|453.8|452.5|1
1611719100000|2021-01-27 03:45:00|453.8||454||454||453.8||0
1611719400000|2021-01-27 03:50:00||452.8||452.8||452.8||452.5|0
1611719700000|2021-01-27 03:55:00|453.8|452.5|454|452.5|454|452.5|453.8|452.5|1
1611720000000|2021-01-27 04:00:00|453.8|452.8|454|452.8|454|452.8|453.8|452.5|0
1611720900000|2021-01-27 04:15:00|453.8|452.5|453.8|452.5|454|452.5|453.8|452.5|52
1611722100000|2021-01-27 04:35:00|||||||||16
1611723300000|2021-01-27 04:55:00|||||||||1
1611723600000|2021-01-27 05:00:00|454||454||454||453.8||0
1611723900000|2021-01-27 05:05:00|453.8|452.8|454|452.8|454|452.8|453.8|452.5|0
1611724500000|2021-01-27 05:15:00|454.3|453|455.8|454.5|455.8|454.5|454.3|452.8|607
1611724800000|2021-01-27 05:20:00|455.5|454.3|455.5|454.3|455.5|454.3|455.5|454.3|311
1611725100000|2021-01-27 05:25:00|455|453.8|455.3|454|455.3|454|455|453.8|29
1611725400000|2021-01-27 05:30:00|455.5|453.8|455.3|454|455.5|454|455|453.8|26
1611725700000|2021-01-27 05:35:00|455.5|453.8|455.5|454|455.5|454|455.5|453.8|2
1611726000000|2021-01-27 05:40:00|455.3||455.5||455.5||455.3||0
1611726300000|2021-01-27 05:45:00|455.3|454.3|455.3|454|455.5|454.3|455.3|454|2
1611726600000|2021-01-27 05:50:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|53
1611726900000|2021-01-27 05:55:00|||||||||2
1611727500000|2021-01-27 06:05:00|455.3|454|455.3|454|455.3|454|455.3|454|1
1611728100000|2021-01-27 06:15:00|455.5|454.3|455.5|454.3|455.5|454.3|455.5|454.3|6
1611728400000|2021-01-27 06:20:00|||||||||5
1611728700000|2021-01-27 06:25:00|||||||||4
1611729000000|2021-01-27 06:30:00|||||||||10
1611729300000|2021-01-27 06:35:00|||||||||8
1611729600000|2021-01-27 06:40:00|||||||||15
1611730200000|2021-01-27 06:50:00|455.8||455.5||455.8||455.5||0
1611730500000|2021-01-27 06:55:00|455.8||455.5||455.8||455.5||0
1611730800000|2021-01-27 07:00:00|455.3|454|455.3|454|455.5|454.3|455.3|454|37
1611731100000|2021-01-27 07:05:00|455|453.8|455.3|454|455.3|454|455|453.8|6
1611731400000|2021-01-27 07:10:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454.3|5
1611731700000|2021-01-27 07:15:00|455.8|454|455.5|454.3|455.8|454.5|455.3|454|105
1611732000000|2021-01-27 07:20:00|||||||||4
1611732300000|2021-01-27 07:25:00|||||||||53
1611732600000|2021-01-27 07:30:00|455.3|454|455|453.8|455.5|454.3|455|453.8|85
1611732900000|2021-01-27 07:35:00|454.8|453.5|454.8|453.5|454.8|453.5|454.8|453.5|10
1611733200000|2021-01-27 07:40:00|454.5|453.3|454.5|453.3|454.5|453.3|454.5|453.3|69
1611733500000|2021-01-27 07:45:00|454.8|453.5|455|453.8|455|453.8|454.5|453.3|136
1611733800000|2021-01-27 07:50:00|455.3|454|454.8|453.5|455.3|454|454.8|453.5|1542
1611734100000|2021-01-27 07:55:00|454.5|453.3|454.8|453.5|455|453.8|454.5|453.3|195
1611734400000|2021-01-27 08:00:00|454.5|453.3|454.3|453|454.8|453.5|454|452.8|234
1611734700000|2021-01-27 08:05:00|454|452.8|454.8|453.5|455|453.8|454|452.8|223
1611735000000|2021-01-27 08:10:00|455|453.8|455.3|454|455.5|454.3|454.5|453.3|348
1611735300000|2021-01-27 08:15:00|455.5|454.3|455.3|454|455.5|454.3|455|453.8|216
1611735600000|2021-01-27 08:20:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|108
1611735900000|2021-01-27 08:25:00|455.8|454.5|455.8|454.5|456|454.8|455.5|454.3|211
1611736200000|2021-01-27 08:30:00|456|454.8|456|454.8|456.3|455|455.8|454.5|719
1611736500000|2021-01-27 08:35:00|456.3|454.5|455.8|454.5|456.3|454.8|455.8|454.5|86
1611736800000|2021-01-27 08:40:00|455.5|454.3|456|454.8|456|454.8|455.5|454.3|286
1611737100000|2021-01-27 08:45:00|455.8|454.5|456|454.8|456|454.8|455.8|454.5|41
1611737400000|2021-01-27 08:50:00|455.8|454.5|455.8|454.5|456|454.8|455.8|454.5|45
1611737700000|2021-01-27 08:55:00|455.5|454.3|455.5|454.3|455.8|454.5|455.5|454.3|161
1611738000000|2021-01-27 09:00:00|455.8|454.5|456|454.8|456|454.8|455.5|454.3|389
1611738300000|2021-01-27 09:05:00|455.8|454.5|456|454.8|456|454.8|455.8|454.5|123
1611738600000|2021-01-27 09:10:00|456.3|455|456.3|455|456.5|455.3|456.3|455|195
1611738900000|2021-01-27 09:15:00|456.5|455.3|456.5|455.3|456.5|455.3|456.3|455|99
1611739200000|2021-01-27 09:20:00|456.3|455|456.3|455|456.5|455.3|456|454.8|83
1611739500000|2021-01-27 09:25:00|456.5|454.8|455.8|454.5|456.5|454.8|455.8|454.5|96
1611739800000|2021-01-27 09:30:00|456|454.8|456.3|455|456.5|455|456|454.8|104
1611740100000|2021-01-27 09:35:00|456.5|455.3|456|454.8|456.5|455.3|456|454.5|25
1611740400000|2021-01-27 09:40:00|456.3|455|456|454.8|456.3|455|456|454.8|123
1611740700000|2021-01-27 09:45:00|455.8|454.5|455.5|454.3|456|454.8|455.5|454.3|65
1611741000000|2021-01-27 09:50:00|455.3|454|455|453.8|455.5|454|455|453.8|108
1611741300000|2021-01-27 09:55:00|455.3|454|455|453.8|455.3|454|455|453.8|59
1611741600000|2021-01-27 10:00:00|454.8|453.5|454.8|453.5|455|453.8|454.8|453.5|128
1611741900000|2021-01-27 10:05:00|455|453.8|455|453.8|455.3|454|454.8|453.5|3704
1611742200000|2021-01-27 10:10:00|454.8|453.5|455|453.8|455|453.8|454.8|453.5|62
1611742500000|2021-01-27 10:15:00|455.3|454|455|453.8|455.3|454|454.8|453.5|191
1611742800000|2021-01-27 10:20:00|454.8|453.5|455|453.8|455.3|454|454.8|453.5|85
1611743100000|2021-01-27 10:25:00|454.8|453.5|455.3|454|455.3|454|454.8|453.5|127
1611743400000|2021-01-27 10:30:00|455|453.8|455.8|454.5|455.8|454.5|455|453.8|104
1611743700000|2021-01-27 10:35:00|455.5|454.3|456|454.8|456|454.8|455.5|454.3|621
1611744000000|2021-01-27 10:40:00|456.3|455|456|454.8|456.3|455|456|454.8|489
1611744300000|2021-01-27 10:45:00|456.3|455|456|454.8|456.3|455|456|454.8|301
1611744600000|2021-01-27 10:50:00|455.8|454.5|456|454.8|456|454.8|455.8|454.5|155
1611744900000|2021-01-27 10:55:00|455.8|454.5|455.8|454.5|456|454.8|455.8|454.5|55
1611745200000|2021-01-27 11:00:00|455.5|454.3|455.3|454|455.5|454.3|455.3|454|2036
1611745500000|2021-01-27 11:05:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|81
1611745800000|2021-01-27 11:10:00|455.3|454|455.3|454|455.5|454.3|455|453.8|171
1611746100000|2021-01-27 11:15:00|455.5|454.3|455.8|454.3|455.8|454.5|455.3|454|37
1611746400000|2021-01-27 11:20:00|455.5|454.5|455.5|454.3|455.8|454.5|455.5|454.3|249
1611746700000|2021-01-27 11:25:00|455.3|454|454.8|453.5|455.3|454|454.8|453.5|65
1611747000000|2021-01-27 11:30:00|455|453.8|454.5|453.3|455|453.8|454.5|453.3|575
1611747300000|2021-01-27 11:35:00|454.3|453|453.8|452.5|454.3|453|453.3|452|225
1611747600000|2021-01-27 11:40:00|453.5|452.3|453.8|452.5|454|452.8|453.3|452|390
1611747900000|2021-01-27 11:45:00|453.5|452.3|453|451.8|453.5|452.3|452.5|451.3|775
1611748200000|2021-01-27 11:50:00|452.8|451.5|453.8|452.5|454|452.8|452.8|451.3|219
1611748500000|2021-01-27 11:55:00|453.5|452.3|453.8|452.5|453.8|452.5|453.3|452|169
1611748800000|2021-01-27 12:00:00|454|452.8|453.8|452.5|454|452.8|453.8|452.5|45
1611749100000|2021-01-27 12:05:00|453.5|452.3|453.5|452.3|453.8|452.5|453.5|452.3|125
1611749400000|2021-01-27 12:10:00|453.8|452.5|453.5|452.3|453.8|452.5|453.3|452|51
1611749700000|2021-01-27 12:15:00|453.3|452|453.5|452.3|453.8|452.5|453.3|452|136
1611750000000|2021-01-27 12:20:00|453.8|452.5|454|452.8|454|452.8|453.5|452.3|185
1611750300000|2021-01-27 12:25:00|454.3|453|454|452.8|454.3|453|454|452.8|20
1611750600000|2021-01-27 12:30:00|453.8|452.5|454|452.8|454.3|453|453.8|452.5|120
1611750900000|2021-01-27 12:35:00|453.8|452.5|453.8|452.5|453.8|452.5|453.8|452.5|55
1611751200000|2021-01-27 12:40:00|454|452.8|453.3|452|454|452.8|453.3|452|194
1611751500000|2021-01-27 12:45:00|453.5|452.3|454|452.8|454.3|453|453.3|452|66
1611751800000|2021-01-27 12:50:00|453.8|452.5|453.8|452.5|454|452.8|453.8|452.3|28
1611752100000|2021-01-27 12:55:00|453.5|452.3|453|451.8|453.5|452.3|453|451.8|71
1611752400000|2021-01-27 13:00:00|452.8|451.5|453|451.8|453|451.8|452.5|451.3|358
1611752700000|2021-01-27 13:05:00|452.8|451.5|452.3|451|453|451.5|452.3|451|179
1611753000000|2021-01-27 13:10:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|77
1611753300000|2021-01-27 13:15:00|452.8|451.5|453.3|452|453.5|452.3|452.5|451.3|229
1611753600000|2021-01-27 13:20:00|453.5|452.3|453.8|452.3|453.8|452.5|453.3|452|357
1611753900000|2021-01-27 13:25:00|453.5|452.5|453.3|452|453.8|452.5|453.3|452|121
1611754200000|2021-01-27 13:30:00|453|451.8|452.3|451|453.3|452|452.3|451|232
1611754500000|2021-01-27 13:35:00|452|450.8|452.3|451|452.5|451.3|452|450.8|154
1611754800000|2021-01-27 13:40:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451|180
1611755100000|2021-01-27 13:45:00|452.3|451|452.3|451|452.5|451.3|452.3|451|71
1611755400000|2021-01-27 13:50:00|452.5|451.3|452|450.8|452.5|451.3|452|450.8|304
1611755700000|2021-01-27 13:55:00|452.3|451|451.8|450.5|452.3|451|451.8|450.5|324
1611756000000|2021-01-27 14:00:00|452|450.8|452.8|451.5|453.3|452|452|450.5|472
1611756300000|2021-01-27 14:05:00|452.5|451.3|451.3|450|452.5|451.3|451.3|450|283
1611756600000|2021-01-27 14:10:00|451.5|450.3|452.3|451|452.5|451.3|451.3|450|1108
1611756900000|2021-01-27 14:15:00|452|450.8|451.8|450.5|452.3|451|451.5|450.3|165
1611757200000|2021-01-27 14:20:00|452|450.8|451.5|450.3|452.3|450.8|451.5|450.3|264
1611757500000|2021-01-27 14:25:00|451.3|450|452.3|451|452.5|451|451.3|450|181
1611757800000|2021-01-27 14:30:00|452|450.8|451|449.8|452.3|451|450.5|449.3|1528
1611758100000|2021-01-27 14:35:00|450.8|449.5|450.5|449|451|449.8|450.3|449|175
1611758400000|2021-01-27 14:40:00|450.3|448.8|449.3|448|450.5|449.3|449.3|448|217
1611758700000|2021-01-27 14:45:00|449|447.8|448.5|447.3|449.5|448|448.5|447.3|2083
1611759000000|2021-01-27 14:50:00|448.3|447|448|446.8|448.3|447|447.5|446.3|542
1611759300000|2021-01-27 14:55:00|448.3|447|450.3|449|450.5|449.3|448|446.8|1080
1611759600000|2021-01-27 15:00:00|450|448.8|451.8|450.3|451.8|450.5|450|448.8|679
1611759900000|2021-01-27 15:05:00|451.5|450.5|451|449.8|451.8|450.5|450.5|449.3|181
1611760200000|2021-01-27 15:10:00|451.3|450|450.5|449.3|451.5|450|450.5|449.3|108
1611760500000|2021-01-27 15:15:00|450.8|449.5|451|449.8|451.3|450|450.5|449.3|74
1611760800000|2021-01-27 15:20:00|451.3|450|452|450.8|452|450.8|451.3|449.8|1278
1611761100000|2021-01-27 15:25:00|452.3|451|452|450.8|452.5|451.3|452|450.5|1353
1611761400000|2021-01-27 15:30:00|452.3|451|454.5|453.3|455.5|454|452.3|451|1062
1611761700000|2021-01-27 15:35:00|454.3|453|454.3|453|455|453.8|454|452.8|692
1611762000000|2021-01-27 15:40:00|454.5|453.3|456|454.8|456|454.8|454.3|453|505
1611762300000|2021-01-27 15:45:00|456.3|455|455.8|454.5|456.3|455|455|453.8|570
1611762600000|2021-01-27 15:50:00|455.5|454.3|455.5|454.3|455.5|454.5|455|453.8|340
1611762900000|2021-01-27 15:55:00|455.3|454|456.5|455.3|456.5|455.3|455.3|454|676
1611763200000|2021-01-27 16:00:00|456.3|455|455.5|454.3|456.5|455.3|455.5|454.3|365
1611763500000|2021-01-27 16:05:00|455.8|454.5|456.5|455.3|456.5|455.3|455.8|454.3|340
1611763800000|2021-01-27 16:10:00|456.8|455.5|456.5|455.3|457.8|456.5|456.3|455|1124
1611764100000|2021-01-27 16:15:00|456.3|455|455.8|454.5|456.8|455.5|455.8|454.5|493
1611764400000|2021-01-27 16:20:00|456|454.8|456|454.8|456.5|455.3|455.5|454.3|464
1611764700000|2021-01-27 16:25:00|456.3|454.5|456.8|455.5|457|455.8|456|454.5|1163
1611765000000|2021-01-27 16:30:00|456.5|455.3|457|455.8|457|455.8|456.3|455|760
1611765300000|2021-01-27 16:35:00|456.8|455.5|457|455.8|457.5|456.3|456.8|455.5|600
1611765600000|2021-01-27 16:40:00|457.3|456|457.5|456.3|457.5|456.3|457|455.8|134
1611765900000|2021-01-27 16:45:00|457.8|456.5|457.5|456.3|457.8|456.5|457.5|456.3|222
1611766200000|2021-01-27 16:50:00|457.8|456.5|457.3|456|457.8|456.5|457.3|456|126
1611766500000|2021-01-27 16:55:00|457.5|455.8|456.8|455.5|457.5|456.3|456.8|455.5|135
1611766800000|2021-01-27 17:00:00|457|455.8|457|455.8|457.3|456|456.8|455.5|308
1611767100000|2021-01-27 17:05:00|457.3|456|457.8|456.5|458|456.5|457|455.8|1027
1611767400000|2021-01-27 17:10:00|458|456.8|458.5|457|458.5|457.3|457.8|456.5|291
1611767700000|2021-01-27 17:15:00|458.3|457.3|457.8|456.5|458.5|457.3|457.8|456.5|329
1611768000000|2021-01-27 17:20:00|458|456.8|457.5|456|458|456.8|457.3|456|397
1611768300000|2021-01-27 17:25:00|457.3|456.3|457.3|456|457.3|456.3|457|455.8|137
1611768600000|2021-01-27 17:30:00|457|455.8|457|455.8|457.3|456|457|455.8|101
1611768900000|2021-01-27 17:35:00|457.3|456|457|455.8|457.5|456.3|456.8|455.5|204
1611769200000|2021-01-27 17:40:00|457.3|456|457.5|456.3|457.5|456.3|457.3|455.8|93
1611769500000|2021-01-27 17:45:00|457.3|456|457.3|456|457.5|456.3|457.3|456|86
1611769800000|2021-01-27 17:50:00|457.5|456.3|457.5|456.3|457.8|456.5|457.3|456|112
1611770100000|2021-01-27 17:55:00|457.8|456|457.8|456.5|458|456.8|457.5|456|155
1611770400000|2021-01-27 18:00:00|458|456.8|457.3|456|458|456.8|457.3|456|150
1611770700000|2021-01-27 18:05:00|457.5|456.3|457.5|456.3|457.8|456.5|457.5|456.3|236
1611771000000|2021-01-27 18:10:00|457.3|456|457|455.8|457.5|456.3|456.8|455.5|157
1611771300000|2021-01-27 18:15:00|456.8|455.5|456.5|455.3|457|455.5|456.5|455.3|459
1611771600000|2021-01-27 18:20:00|456.3|455|455.3|454|456.5|455.3|455.3|454|141
1611771900000|2021-01-27 18:25:00|455.5|454.3|455.8|454.5|456|454.8|455.3|454|61
1611772200000|2021-01-27 18:30:00|455.5|454.3|455.5|454.3|455.8|454.5|455.5|454.3|217
1611772500000|2021-01-27 18:35:00|455.8|454.5|455.3|454|455.8|454.5|455.3|454|306
1611772800000|2021-01-27 18:40:00|455|453.8|454.8|453.5|455.3|454|454.8|453.5|269
1611773100000|2021-01-27 18:45:00|454.5|453.3|454.3|453|454.5|453.3|454.3|453|81
1611773400000|2021-01-27 18:50:00|454.5|453.3|455|453.5|455|453.5|454.3|452.8|79
1611773700000|2021-01-27 18:55:00|454.8|453.8|454.5|453|454.8|453.8|454.3|453|170
1611774000000|2021-01-27 19:00:00|454.8|453.3|455.3|453.8|455.3|454|454.8|453.3|125
1611774300000|2021-01-27 19:05:00|455|454|455|453.8|455.3|454|454.8|453.5|66
1611774600000|2021-01-27 19:10:00|455.3|454|454.8|453.5|455.3|454|454.8|453.5|94
1611774900000|2021-01-27 19:15:00|454.5|453.3|454|452.8|454.8|453.5|454|452.8|54
1611775200000|2021-01-27 19:20:00|453.8|452.5|454.5|453.3|454.5|453.3|453.8|452.5|70
1611775500000|2021-01-27 19:25:00|454.8|453.5|453.8|452.5|454.8|453.5|453.8|452.5|351
1611775800000|2021-01-27 19:30:00|454|452.3|452.8|451.5|454|452.5|452.5|451.3|348
1611776100000|2021-01-27 19:35:00|452.5|451.3|453|451.8|453|451.8|452.5|451|107
1611776400000|2021-01-27 19:40:00|453.3|452|453.3|452|453.3|452|453|451.8|13
1611776700000|2021-01-27 19:45:00|453|451.8|452.3|451|453.3|451.8|452|450.8|55
1611777000000|2021-01-27 19:50:00|452.5|451.3|451.8|450.5|452.5|451.3|451.5|450.3|60
1611777300000|2021-01-27 19:55:00|452|450.3|452|450.8|452.3|451|451.8|450.3|9
1611777600000|2021-01-27 20:00:00|451.8|450.5|452.3|451|452.5|451.3|451.8|450.5|7
1611777900000|2021-01-27 20:05:00|452|450.8|452|450.8|452|450.8|452|450.8|3
1611778200000|2021-01-27 20:10:00|452.3|451|452.5|451.3|452.5|451.3|452|450.8|19
1611778500000|2021-01-27 20:15:00|452.3|451|452.3|450.8|452.5|451.3|452|450.8|63
1611778800000|2021-01-27 20:20:00|452|451|452|450.8|452.3|451|452|450.8|4
1611779100000|2021-01-27 20:25:00|452.3|451|452.3|450.8|452.8|451.3|451.5|450.3|363
1611779400000|2021-01-27 20:30:00|452|451|451.8|450.5|452.3|451|451.8|450.5|55
1611779700000|2021-01-27 20:35:00|452|450.8|452.5|451.3|452.5|451.3|452|450.8|115
1611780000000|2021-01-27 20:40:00|452.3|451|452.5|451.3|453|451.8|452.3|451|65
1611780300000|2021-01-27 20:45:00|452.8|451.5|453|451.5|453|451.8|452.8|451.3|43
1611780600000|2021-01-27 20:50:00|452.8|451.8|452.8|451.5|453.3|451.8|452.8|451.3|24
1611780900000|2021-01-27 20:55:00||451.3||451.5||451.5||451.3|12
1611781200000|2021-01-27 21:00:00|453|451.8|453.3|452|453.3|452|452.8|451.5|86
1611781500000|2021-01-27 21:05:00|453|451.8|453|451.8|453.3|452|452.8|451.5|131
1611781800000|2021-01-27 21:10:00|452.8|451.5|452.8|451.5|453|451.8|452.5|451.3|65
1611782100000|2021-01-27 21:15:00|||||||||80
1611782400000|2021-01-27 21:20:00|453|451.8|453|451.5|453|451.8|452.8|451.5|25
1611782700000|2021-01-27 21:25:00|452.8|451.8|453|451.8|453|451.8|452.8|451.5|0
1611783000000|2021-01-27 21:30:00|453.3|452|453.5|452.3|453.5|452.3|452.8|451.5|40
1611783300000|2021-01-27 21:35:00|453.3|452|453.3|452|453.3|452|453.3|452|1
1611783600000|2021-01-27 21:40:00|453|451.8|453.3|452|453.3|452|453|451.8|10
1611783900000|2021-01-27 21:45:00|453|451.8|452.8|451.5|453.3|452|452.8|451.5|68
1611784200000|2021-01-27 21:50:00|453|451.8|453.3|452|453.3|452|452.8|451.5|6
1611784500000|2021-01-27 21:55:00|453.5|452.3|453.3|452|453.8|452.3|453.3|452|12
1611784800000|2021-01-27 22:00:00|453.5|452.3|453.5|451.5|453.8|452.3|453.3|451.5|2
1611785400000|2021-01-27 22:10:00|453.3||453.5||453.5||453.3||0
1611788100000|2021-01-27 22:55:00|||||||||6
1611799200000|2021-01-28 02:00:00|453.8|452.5|453.8|452.5|453.8|452.5|453.5|452.3|3
1611800400000|2021-01-28 02:20:00|454|452.8|453.8|452.5|454|452.8|453.8|452.5|5
1611800700000|2021-01-28 02:25:00||452.3||452.5||452.5||452.3|0
1611801000000|2021-01-28 02:30:00|453.5|452.3|453.5|452.3|453.8|452.5|453.5|452.3|14
1611801300000|2021-01-28 02:35:00|453.8|452|453.3|452|453.8|452.3|453.3|451.8|9
1611801600000|2021-01-28 02:40:00|453|451.8|453|451.5|453.3|452|453|451.5|4
1611801900000|2021-01-28 02:45:00|452.8|451.8|452.8|451.5|453|451.8|452.8|451.5|28
1611802200000|2021-01-28 02:50:00|||||||||6
1611802500000|2021-01-28 02:55:00|453|451.8|453|451.8|453|451.8|452.8|451.5|2
1611802800000|2021-01-28 03:00:00|452.8|451.5|452.8|451.5|452.8|451.5|452.8|451.5|2
1611803700000|2021-01-28 03:15:00|453|451.8|453|451.8|453|451.8|452.8|451.5|0
1611804000000|2021-01-28 03:20:00|452.8|451.5|452.8|451.5|452.8|451.8|452.8|451.5|0
1611804300000|2021-01-28 03:25:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|6
1611804600000|2021-01-28 03:30:00|453||452.8||453||452.8||1
1611804900000|2021-01-28 03:35:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451.3|8
1611805200000|2021-01-28 03:40:00|452.8|451|452.5|451.3|452.8|451.3|452.5|451|1
1611805500000|2021-01-28 03:45:00||451||451.3||451.3||451|0
1611805800000|2021-01-28 03:50:00|452.8|451.5|452.8|451.5|452.8|451.5|452.8|451.5|65
1611806100000|2021-01-28 03:55:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451.3|25
1611807600000|2021-01-28 04:20:00||451||451.3||451.3||451|3
1611807900000|2021-01-28 04:25:00||451||451.3||451.3||451|9
1611808200000|2021-01-28 04:30:00|452.3|451|452.3|451|452.5|451|452.3|451|1
1611808800000|2021-01-28 04:40:00|||||||||1
1611809100000|2021-01-28 04:45:00||450.8||450.8||450.8||450.8|7
1611809400000|2021-01-28 04:50:00|452|451|452.3|451|452.3|451|452|451|12
1611809700000|2021-01-28 04:55:00|||||||||1
1611810300000|2021-01-28 05:05:00|452.5|451.3|452.5|451.3|452.5|451.3|452.3|451.3|3
1611810600000|2021-01-28 05:10:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|0
1611811200000|2021-01-28 05:20:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|3
1611811500000|2021-01-28 05:25:00|453|451.8|453|451.8|453|451.8|452.8|451.8|0
1611811800000|2021-01-28 05:30:00|452.8|451.5|452.5|451.3|453|451.8|452.5|451.3|25
1611812100000|2021-01-28 05:35:00|452.3|451|452.5|451|452.5|451|452.3|451|5
1611812400000|2021-01-28 05:40:00|452.3||452.3||452.5||452.3||0
1611812700000|2021-01-28 05:45:00|452.5||452.3||452.5||452.3||3
1611813000000|2021-01-28 05:50:00|||||||||60
1611813300000|2021-01-28 05:55:00|||||||||5
1611813600000|2021-01-28 06:00:00|452|450.8|452|450.5|452|450.8|451.8|450.5|47
1611813900000|2021-01-28 06:05:00|452.3|450.8|452|450.8|452.3|450.8|452|450.5|5
1611814800000|2021-01-28 06:20:00||450.5||450.8||450.8||450.5|5
1611815100000|2021-01-28 06:25:00||450.5||450.8||450.8||450.5|4
1611815400000|2021-01-28 06:30:00|452.3|451|452.3|451|452.3|451|452|450.8|9
1611815700000|2021-01-28 06:35:00|452|450.8|452|450.8|452.3|451|452|450.8|0
1611816000000|2021-01-28 06:40:00|452.3|451|452|450.8|452.3|451|452|450.8|0
1611816300000|2021-01-28 06:45:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|1
1611816600000|2021-01-28 06:50:00|452.3|451|452.5|451.3|452.5|451.3|452|450.8|77
1611816900000|2021-01-28 06:55:00|452.8|451|452.5|451.3|452.8|451.3|452.3|451|27
1611817200000|2021-01-28 07:00:00|452.3|451|451.5|450.3|452.3|451.3|451.5|450.3|68
1611817500000|2021-01-28 07:05:00|451.3|450|450.3|449|451.5|450.3|450.3|449|363
1611817800000|2021-01-28 07:10:00|450|448.8|450.8|449.5|450.8|449.5|450|448.8|472
1611818100000|2021-01-28 07:15:00|451|449.8|451|449.8|451.8|450.5|450.8|449.5|267
1611818400000|2021-01-28 07:20:00|450.8|449.5|451|449.5|451|449.8|450.8|449.5|20
1611818700000|2021-01-28 07:25:00|450.8|449.8|451|449.8|451.3|450|450.8|449.5|6
1611819000000|2021-01-28 07:30:00|451.3|450|451|449.8|451.3|450|450.8|449.5|41
1611819300000|2021-01-28 07:35:00|451.3|450|451.5|450.3|451.8|450.5|451|449.8|320
1611819600000|2021-01-28 07:40:00|451.8||451.5||451.8||451.5||127
1611819900000|2021-01-28 07:45:00|451.8|450.5|452.3|451|452.5|451.3|451.8|450.3|60
1611820200000|2021-01-28 07:50:00|452.5|451.3|452.5|451.3|452.5|451.3|452.5|451.3|80
1611820500000|2021-01-28 07:55:00|452.8|451.5|452.8|451.5|453|451.8|452.5|451.3|1040
1611820800000|2021-01-28 08:00:00|452.5|451.3|452.3|451|453.3|452|451.8|450.5|169
1611821100000|2021-01-28 08:05:00|452|450.8|452.8|451.5|453.3|452|452|450.8|449
1611821400000|2021-01-28 08:10:00|452.5|451.3|452.5|451.3|452.5|451.3|451.8|450.5|184
1611821700000|2021-01-28 08:15:00|452.3|451|452|450.8|452.5|451.3|452|450.8|275
1611822000000|2021-01-28 08:20:00|452.3|451|452.3|451|452.5|451.3|452.3|450.8|130
1611822300000|2021-01-28 08:25:00|452.5|451.3|451.8|450.5|452.5|451.3|451.8|450.5|558
1611822600000|2021-01-28 08:30:00|452|450.8|452.3|451|452.5|451|451.5|450.3|597
1611822900000|2021-01-28 08:35:00|452|450.8|451.5|450.3|452|450.8|451.3|450|609
1611823200000|2021-01-28 08:40:00|451.3|450|451|449.8|451.5|450.3|451|449.8|114
1611823500000|2021-01-28 08:45:00|451.3|449.5|450.5|449|451.3|449.8|450.3|449|861
1611823800000|2021-01-28 08:50:00|450.3|449.3|451|449.8|451.3|450|450.3|449|191
1611824100000|2021-01-28 08:55:00|450.8|449.5|450.8|449.5|451.3|450|450.8|449.5|163
1611824400000|2021-01-28 09:00:00|450.5|449.3|451.3|450|451.5|450.3|450.5|449.3|253
1611824700000|2021-01-28 09:05:00|451.5|450.3|450.8|449.5|451.5|450.3|450.8|449.5|137
1611825000000|2021-01-28 09:10:00|451|449.8|450.8|449.5|451|449.8|450.3|449|1717
1611825300000|2021-01-28 09:15:00|451|449.8|451|449.8|451.3|450|451|449.8|1299
1611825600000|2021-01-28 09:20:00|451.3|450|450.3|449|451.3|450|450.3|449|544
1611825900000|2021-01-28 09:25:00|450.5|449.3|449.8|448.5|450.5|449.3|449.8|448.5|282
1611826200000|2021-01-28 09:30:00|449.5|448.3|450.3|449|450.3|449|449.3|448|497
1611826500000|2021-01-28 09:35:00|450|448.8|450|448.8|450|448.8|449.8|448.5|941
1611826800000|2021-01-28 09:40:00|449.8|448.5|450.3|449|450.5|449|449.8|448.5|470
1611827100000|2021-01-28 09:45:00|450|448.8|450.5|449.3|450.5|449.3|450|448.8|210
1611827400000|2021-01-28 09:50:00|450.8|449.5|452|450.8|452|450.8|450.8|449.5|195
1611827700000|2021-01-28 09:55:00|452.3|450.5|452.5|451.3|452.5|451.3|451.8|450.5|342
1611828000000|2021-01-28 10:00:00|452.3|451|452.3|450.8|452.5|451.3|451.8|450.5|325
1611828300000|2021-01-28 10:05:00|452.5|451|452.5|451|452.8|451.5|452|450.8|219
1611828600000|2021-01-28 10:10:00|452.3|451.3|452.3|450.8|452.3|451.3|452|450.5|96
1611828900000|2021-01-28 10:15:00|452.5|451|453|451.8|453|451.8|452.3|450.8|218
1611829200000|2021-01-28 10:20:00|452.8|451.5|453.3|452|453.3|452|452.8|451.3|55
1611829500000|2021-01-28 10:25:00|453.5|452.3|453|451.8|453.5|452.3|452.8|451.5|213
1611829800000|2021-01-28 10:30:00|453.3|452|453.5|452.3|453.5|452.3|453|451.5|172
1611830100000|2021-01-28 10:35:00|453.3|452|453.8|452.5|453.8|452.5|453.3|452|537
1611830400000|2021-01-28 10:40:00|453.5|452.3|453.5|452.3|453.8|452.3|453.5|452.3|43
1611830700000|2021-01-28 10:45:00|453.3|452|453.3|452|453.5|452|453.3|452|294
1611831000000|2021-01-28 10:50:00|453|451.8|453|451.8|453.5|452.3|453|451.8|269
1611831300000|2021-01-28 10:55:00|452.8|451.5|452.8|451.5|453|451.8|452.8|451.5|86
1611831600000|2021-01-28 11:00:00|452.5|451.3|452.5|451.3|452.8|451.5|452.5|451.3|417
1611831900000|2021-01-28 11:05:00|452.3|451|452.8|451.5|452.8|451.5|452|450.8|37
1611832200000|2021-01-28 11:10:00|452.5|451.3|452.8|451.5|453|451.8|452.5|451.3|90
1611832500000|2021-01-28 11:15:00|453|451.8|453.3|452|453.3|452|452.8|451.5|98
1611832800000|2021-01-28 11:20:00|453|451.8|453|451.8|453.3|452|453|451.8|32
1611833100000|2021-01-28 11:25:00|452.8|451.5|453|451.8|453.3|451.8|452.8|451.5|28
1611833400000|2021-01-28 11:30:00|453.3|452|453|451.5|453.3|452|452.8|451.5|17
1611833700000|2021-01-28 11:35:00|452.8|451.8|453|451.8|453.3|452|452.8|451.5|14
1611834000000|2021-01-28 11:40:00|453.3|452|453|451.8|453.3|452|453|451.8|388
1611834300000|2021-01-28 11:45:00|453.3|452|453.3|452|453.3|452|453|451.8|474
1611834600000|2021-01-28 11:50:00|453|451.8|453.5|452.3|453.8|452.5|453|451.8|125
1611834900000|2021-01-28 11:55:00|453.3|452|452.8|451.5|453.5|452.3|452.8|451.5|192
1611835200000|2021-01-28 12:00:00|453|451.8|453|451.8|453|451.8|452.8|451.8|46
1611835500000|2021-01-28 12:05:00|453.3|452|453.3|452|453.3|452|453|451.8|86
1611835800000|2021-01-28 12:10:00|453.5|452.3|453.5|452.3|453.8|452.5|453.5|452.3|70
1611836100000|2021-01-28 12:15:00|453.8|452.5|453.8|452.5|453.8|452.5|453.5|452.3|96
1611836400000|2021-01-28 12:20:00|453.5|452.3|453.3|451.8|453.8|452.5|453.3|451.8|68
1611836700000|2021-01-28 12:25:00|453.5|452|453.5|452.3|453.8|452.5|453.3|451.8|50
1611837000000|2021-01-28 12:30:00|453.3|452|453.3|452|453.3|452|453|451.8|51
1611837300000|2021-01-28 12:35:00|453.5|452.3|453|451.8|453.5|452.3|453|451.8|47
1611837600000|2021-01-28 12:40:00|452.8|451.5|453|451.8|453|451.8|452.8|451.5|67
1611837900000|2021-01-28 12:45:00|452.8|451.5|453.3|452|453.3|452|452.8|451.5|47
1611838200000|2021-01-28 12:50:00|453.5|452.3|453.3|452|453.5|452.3|453|451.8|95
1611838500000|2021-01-28 12:55:00|453.5|452.3|453.3|452|453.5|452.3|453.3|452|107
1611838800000|2021-01-28 13:00:00|453.5|452.3|453|451.8|453.5|452.3|452.8|451.5|47
1611839100000|2021-01-28 13:05:00|452.8|451.5|453.5|452.3|453.5|452.3|452.8|451.5|31
1611839400000|2021-01-28 13:10:00|453.3|452|453|451.8|453.5|452.3|453|451.5|240
1611839700000|2021-01-28 13:15:00|453.3|451.5|453.3|452|453.3|452|453|451.5|352
1611840000000|2021-01-28 13:20:00|453.5|452.3|453.8|452.5|454|452.5|453.5|452.3|117
1611840300000|2021-01-28 13:25:00|454|452.8|454|452.8|454|452.8|453.8|452.5|133
1611840600000|2021-01-28 13:30:00|454.3|453|455.5|454.3|455.5|454.3|454.3|453|681
1611840900000|2021-01-28 13:35:00|455.8|454.5|456|454.5|456.3|455|455.5|454.3|153
1611841200000|2021-01-28 13:40:00|455.8|454.8|456.8|455.3|456.8|455.5|455.8|454.5|263
1611841500000|2021-01-28 13:45:00|457|455.5|457|455.8|457.3|456|456.8|455.3|156
1611841800000|2021-01-28 13:50:00|457.3|456|458.5|457.3|458.8|457.5|457|455.8|984
1611842100000|2021-01-28 13:55:00|458.8|457.5|458.3|457|459.3|458|458|456.8|369
1611842400000|2021-01-28 14:00:00|458.5|457.3|459.3|458|460|458.8|458.3|457.3|1443
1611842700000|2021-01-28 14:05:00|459.5|458.3|458.8|457.5|459.8|458.5|458.3|457|2347
1611843000000|2021-01-28 14:10:00|459|457.8|458.5|457|459|457.8|458.3|457|189
1611843300000|2021-01-28 14:15:00|458.8|457.3|458|456.8|458.8|457.5|458|456.8|105
1611843600000|2021-01-28 14:20:00|458.3|457|458.5|457.3|458.5|457.3|458|456.8|412
1611843900000|2021-01-28 14:25:00|458.8|457.5|458.5|457|459|457.8|458.3|457|408
1611844200000|2021-01-28 14:30:00|458.3|457.3|458.5|457|459.3|458|458|456.8|681
1611844500000|2021-01-28 14:35:00|458.8|457.3|458|456.8|459|457.8|458|456.8|202
1611844800000|2021-01-28 14:40:00|457.8|456.5|458.8|457.5|459|457.8|457.8|456.5|516
1611845100000|2021-01-28 14:45:00|459|457.8|458|456.8|459|457.8|457.8|456.5|253
1611845400000|2021-01-28 14:50:00|457.8|456.5|458|456.8|458.3|457|457.8|456.5|211
1611845700000|2021-01-28 14:55:00|457.8|456.5|457.3|456|458|456.8|457|455.8|207
1611846000000|2021-01-28 15:00:00|457.5|456.3|457.8|456.5|458.3|457|457.3|456|649
1611846300000|2021-01-28 15:05:00|458|456.8|457.5|456.3|458.3|457|457.5|456.3|266
1611846600000|2021-01-28 15:10:00|457.8|456.5|457.3|456|458|456.8|457.3|456|97
1611846900000|2021-01-28 15:15:00|457.5|456.3|457|455.8|457.5|456.3|457|455.8|779
1611847200000|2021-01-28 15:20:00|456.8|455.5|456.8|455.3|457.3|456|456.5|455.3|76
1611847500000|2021-01-28 15:25:00|456.5|455.5|456.3|455|456.8|455.5|456.3|454.8|140
1611847800000|2021-01-28 15:30:00|456.5|455.3|454.5|453.3|456.5|455.3|454.5|453.3|528
1611848100000|2021-01-28 15:35:00|454.3|453|453.8|452.5|454.8|453.5|453.8|452.5|356
1611848400000|2021-01-28 15:40:00|453.5|452.3|453.5|452.3|453.8|452.5|452.8|451.5|514
1611848700000|2021-01-28 15:45:00|453.3|452|453.8|452.5|454|452.8|453|451.8|337
1611849000000|2021-01-28 15:50:00|454|452.8|453.5|452.3|454.3|453|453.3|452|211
1611849300000|2021-01-28 15:55:00|453.3|452|454|452.8|454.3|453|453.3|452|224
1611849600000|2021-01-28 16:00:00|454.3|453|454.3|453|454.5|453.3|453.8|452.5|299
1611849900000|2021-01-28 16:05:00|454|452.8|453.8|452.5|454|452.8|453.5|452.3|264
1611850200000|2021-01-28 16:10:00|454|452.3|453.5|452.3|454|452.8|453.3|451.8|493
1611850500000|2021-01-28 16:15:00|453.3|452|453.8|452.5|454|452.8|453.3|452|205
1611850800000|2021-01-28 16:20:00|453.5|452.3|452.3|451|453.8|452.5|452|450.8|439
1611851100000|2021-01-28 16:25:00|452|450.8|452|450.8|452.3|451|451.5|450.3|749
1611851400000|2021-01-28 16:30:00|451.8|450.5|452.3|451|452.8|451.5|451.5|450.3|1323
1611851700000|2021-01-28 16:35:00|452.5|451.3|451.5|450.3|452.5|451.3|451.3|450|285
1611852000000|2021-01-28 16:40:00|451.3|450|451.3|450|451.5|450.3|451|449.8|257
1611852300000|2021-01-28 16:45:00|451|449.8|451|449.8|451.3|450|451|449.8|148
1611852600000|2021-01-28 16:50:00|451.3|450|451.5|450.3|451.5|450.3|451.3|450|114
1611852900000|2021-01-28 16:55:00|451.8|450.5|451.3|450|451.8|450.5|451|449.8|150
1611853200000|2021-01-28 17:00:00|451|449.8|451.8|450.5|451.8|450.5|451|449.8|65
1611853500000|2021-01-28 17:05:00|451.5|450.3|451.3|450|451.8|450.5|451|449.8|84
1611853800000|2021-01-28 17:10:00|451|449.8|450.5|449.3|451|449.8|450.5|449|427
1611854100000|2021-01-28 17:15:00|450.8|449.5|451.5|450.3|451.5|450.3|450.5|449.3|357
1611854400000|2021-01-28 17:20:00|451.8|450.5|452|450.8|452|450.8|451.3|450|198
1611854700000|2021-01-28 17:25:00|452.3|451|451.8|450.5|452.3|451|451.8|450.5|111
1611855000000|2021-01-28 17:30:00|452|450.8|451.5|450.3|452|450.8|451.5|450.3|642
1611855300000|2021-01-28 17:35:00|451.8|450.5|450.8|449.5|451.8|450.5|450.8|449.5|138
1611855600000|2021-01-28 17:40:00|450.5|449.3|450.8|449.3|450.8|449.5|450.5|449.3|108
1611855900000|2021-01-28 17:45:00|450.5|449.5|450.8|449.5|450.8|449.5|450.5|449.3|252
1611856200000|2021-01-28 17:50:00|451|449.8|450.8|449.5|451|449.8|450.8|449.5|122
1611856500000|2021-01-28 17:55:00|451|449.8|451|449.5|451|449.8|450.8|449.5|25
1611856800000|2021-01-28 18:00:00|450.8|449.8|451|449.8|451|449.8|450.8|449.5|99
1611857100000|2021-01-28 18:05:00|450.8|449.5|451|449.8|451|449.8|450.5|449.3|93
1611857400000|2021-01-28 18:10:00|450.8|449.5|451|449.8|451|449.8|450.5|449.3|60
1611857700000|2021-01-28 18:15:00|450.8|449.5|451.3|450|451.5|450.3|450.8|449.5|32
1611858000000|2021-01-28 18:20:00|451.5|450.3|451.5|450.3|451.8|450.5|451.3|450|9
1611858300000|2021-01-28 18:25:00|451.8|450.5|451.5|450.3|451.8|450.5|451.5|450.3|8
1611858600000|2021-01-28 18:30:00|451.8|450.5|451.8|450.5|451.8|450.5|451.5|450.3|63
1611858900000|2021-01-28 18:35:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|102
1611859200000|2021-01-28 18:40:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|140
1611859500000|2021-01-28 18:45:00|452|450.8|452|450.5|452|450.8|451.5|450.3|141
1611859800000|2021-01-28 18:50:00|451.8|450.3|452.3|451|452.5|451.3|451.8|450.3|37
1611860100000|2021-01-28 18:55:00|452|450.8|452|450.8|452.3|451|452|450.8|2
1611860400000|2021-01-28 19:00:00|452.3|451|451.5|450.3|452.5|451.3|451.5|450.3|30
1611860700000|2021-01-28 19:05:00|451.8|450.5|451.8|450.5|452.3|451|451.5|450.5|35
1611861000000|2021-01-28 19:10:00|451.5|450.3|451|449.8|451.8|450.5|450.8|449.5|74
1611861300000|2021-01-28 19:15:00|450.8|449.5|451|449.8|451.3|450|450.8|449.5|54
1611861600000|2021-01-28 19:20:00|451.3|450|451.3|449.8|451.3|450|451|449.8|57
1611861900000|2021-01-28 19:25:00|451|450|450.3|449|451.5|450.3|450.3|449|480
1611862200000|2021-01-28 19:30:00|450.5|448.8|450.5|449.3|450.5|449.3|450|448.8|180
1611862500000|2021-01-28 19:35:00|450.3|449|450.3|449|450.5|449.3|450.3|449|44
1611862800000|2021-01-28 19:40:00|450|448.8|450.5|449|450.5|449.3|450|448.8|57
1611863100000|2021-01-28 19:45:00|450.3|449.3|450.5|449.3|450.5|449.3|450.3|448.8|49
1611863400000|2021-01-28 19:50:00|450.8|449.5|450.5|449.3|450.8|449.5|450.5|449.3|12
1611863700000|2021-01-28 19:55:00|450.3|449|450.5|449.3|450.5|449.3|450.3|449|540
1611864000000|2021-01-28 20:00:00|450.3|449|450.3|449|450.5|449.3|450|448.8|25
1611864600000|2021-01-28 20:10:00|||||||||2
1611864900000|2021-01-28 20:15:00|450.5|449.3|450.5|449.3|450.5|449.3|450.3|449.3|54
1611865200000|2021-01-28 20:20:00|450.8|449.5|450.5|449.3|450.8|449.5|450.5|449.3|11
1611865500000|2021-01-28 20:25:00|450.8|449.5|450.5|449|450.8|449.5|450.3|449|10
1611865800000|2021-01-28 20:30:00|450.3|449.3|450.5|449.3|450.5|449.3|450.3|449.3|0
1611866100000|2021-01-28 20:35:00|||||||||7
1611866400000|2021-01-28 20:40:00|||||||||10
1611866700000|2021-01-28 20:45:00|450.3|449|450.5|449.3|450.5|449.3|450.3|449|27
1611867000000|2021-01-28 20:50:00|||||||||2
1611867300000|2021-01-28 20:55:00|450.3|449|450|448.8|450.5|449.3|450|448.8|7
1611867600000|2021-01-28 21:00:00|450.3|449|450.3|449|450.3|449|450.3|449|9
1611867900000|2021-01-28 21:05:00|450|448.8|450|448.8|450.3|449|450|448.8|4
1611868200000|2021-01-28 21:10:00|450.3|449|450.3|449|450.3|449|450|448.8|35
1611868500000|2021-01-28 21:15:00|||||||||116
1611869100000|2021-01-28 21:25:00|||||||||66
1611869400000|2021-01-28 21:30:00|450|448.8|450|448.8|450|448.8|450|448.8|5
1611869700000|2021-01-28 21:35:00||448.5||448.8||448.8||448.5|13
1611870000000|2021-01-28 21:40:00||448.5||448.8||448.8||448.5|4
1611870300000|2021-01-28 21:45:00|449.8|448.5|449|447.8|449.8|448.8|449|447.8|402
1611870600000|2021-01-28 21:50:00|449.3|448|449.3|448|449.5|448.3|449.3|448|367
1611870900000|2021-01-28 21:55:00|449.5|447.8|448.8|447.5|449.5|448|448.8|447.5|68
1611871200000|2021-01-28 22:00:00|449|447.8|449.8|448|450|448|448.8|447.8|4
1611871500000|2021-01-28 22:05:00|449.5||449.5||449.5||449.5||0
1611872100000|2021-01-28 22:15:00|||||||||30
1611872700000|2021-01-28 22:25:00|449.3|447.8|449|447.8|449.3|447.8|449|447.8|5
1611873300000|2021-01-28 22:35:00|449.5|448|449.5|448|449.5|448|449.5|448|0
1611873900000|2021-01-28 22:45:00|450||450||450||450||0
1611874200000|2021-01-28 22:50:00|449.5|447.8|450|447.8|450|447.8|449.3|447.8|2
1611874500000|2021-01-28 22:55:00|450.5|448|450.5|447.8|450.5|448|450.3|447.8|0
1611885600000|2021-01-29 02:00:00|450.8|449|450.8|449.5|451|449.8|450.8|449|30
1611885900000|2021-01-29 02:05:00|451|449.8|451.3|450|451.5|450.3|450.8|449.5|12
1611886200000|2021-01-29 02:10:00|451.5|450.3|451.5|450|451.5|450.3|451.3|449.8|0
1611886500000|2021-01-29 02:15:00|451.3|449.8|451.3|450|451.5|450|451|449.8|1
1611886800000|2021-01-29 02:20:00|451.5|449.8|451|449.8|451.5|449.8|451|449.8|0
1611887100000|2021-01-29 02:25:00|451.3|450|451.3|449.8|451.3|450|451|449.8|0
1611887400000|2021-01-29 02:30:00|451|450|451.5|450.3|451.5|450.3|451|449.8|41
1611887700000|2021-01-29 02:35:00|451.3|450|450.8|449.5|451.3|450|450.8|449.5|30
1611888000000|2021-01-29 02:40:00|450.5|449.3|450.8|449.5|450.8|449.5|450.5|449.3|54
1611888300000|2021-01-29 02:45:00|451|449.8|451|449.8|451.3|450|451|449.8|11
1611888600000|2021-01-29 02:50:00|451.3||451||451.3||451||0
1611889200000|2021-01-29 03:00:00|451.3|450|451.3|450|451.3|450|451.3|449.8|19
1611889500000|2021-01-29 03:05:00|451.5|450.3|451.3|450|451.5|450.3|451.3|450|18
1611889800000|2021-01-29 03:10:00|451.5||451.3||451.5||451.3||1
1611890100000|2021-01-29 03:15:00|451.5|450.3|451.5|450.3|451.5|450.3|451.3|450.3|6
1611890400000|2021-01-29 03:20:00|451.3|450|450.8|449.5|451.3|450|450.8|449.3|12
1611890700000|2021-01-29 03:25:00|451|449.8|451.3|449.8|451.3|450|450.8|449.8|2
1611891000000|2021-01-29 03:30:00|451|450|450.8|449.5|451.3|450|450.5|449.3|2
1611891300000|2021-01-29 03:35:00|450.5|449.3|451|449.8|451|449.8|450.5|449.3|71
1611891600000|2021-01-29 03:40:00|450.8|449.5|451|449.8|451|449.8|450.8|449.3|7
1611891900000|2021-01-29 03:45:00|450.8|449.5|450.8|449.5|451|449.5|450.8|449.5|0
1611892200000|2021-01-29 03:50:00|451|449.8|451|449.8|451|449.8|451|449.5|10
1611892500000|2021-01-29 03:55:00|450.8|449.5|450.8|449.5|451|449.8|450.8|449.5|34
1611892800000|2021-01-29 04:00:00|451|449.3|450.5|449.3|451|449.3|450.5|449|165
1611893100000|2021-01-29 04:05:00|450.8|449.5|450.5|449.3|450.8|449.5|450.3|449|94
1611893400000|2021-01-29 04:10:00|450.3|449|450.3|449|450.5|449.3|450.3|449|2
1611893700000|2021-01-29 04:15:00|450.5|449.3|450.3|449|450.5|449.3|450.3|449|0
1611894000000|2021-01-29 04:20:00|450.5|449.3|450.5|449.3|450.8|449.3|450.5|449.3|480
1611894300000|2021-01-29 04:25:00|450.8|449.5|450.5|449.3|450.8|449.5|450.3|449|2
1611894600000|2021-01-29 04:30:00||449||449.3||449.3||449|0
1611894900000|2021-01-29 04:35:00||449||449.3||449.3||449|12
1611895200000|2021-01-29 04:40:00|450.3|449|450.3|449|450.5|449.3|450.3|449|0
1611895500000|2021-01-29 04:45:00|450.5|449.3|450.8|449.3|450.8|449.5|450.5|449|3
1611895800000|2021-01-29 04:50:00|450.5||450.5||450.8||450.5||0
1611896100000|2021-01-29 04:55:00|450.8||450.5||450.8||450.5||4
1611896400000|2021-01-29 05:00:00|450.8|449.5|450.8|449.5|450.8|449.5|450.5|449.3|5
1611896700000|2021-01-29 05:05:00|450.5|449.3|450.8|449.5|450.8|449.5|450.5|449.3|1
1611897000000|2021-01-29 05:10:00|451||451||451||450.8||0
1611897300000|2021-01-29 05:15:00||449.8||449.8||449.8||449.8|0
1611897600000|2021-01-29 05:20:00|450.8|449.5|451|449.8|451|449.8|450.8|449.5|0
1611897900000|2021-01-29 05:25:00|451.3|450|450.5|449.3|451.3|450|450.5|449.3|21
1611898200000|2021-01-29 05:30:00|450.3|449|449.5|448.3|450.3|449|449.3|448|215
1611898500000|2021-01-29 05:35:00|449.3|448|449.3|448|449.5|448.3|449.3|448|75
1611898800000|2021-01-29 05:40:00|449.5|448.3|449.8|448.5|449.8|448.5|449.3|448.3|10
1611899400000|2021-01-29 05:50:00|450|448.8|450|448.8|450|448.8|450|448.5|0
1611899700000|2021-01-29 05:55:00|450.3|449|450.3|449|450.5|449.3|450|448.8|8
1611900000000|2021-01-29 06:00:00|450.5|449.3|450|448.8|450.5|449.3|450|448.8|84
1611900300000|2021-01-29 06:05:00|449.8|448.5|450|448.8|450|448.8|449.8|448.5|1
1611900600000|2021-01-29 06:10:00|449.8|448.5|450.3|449|450.3|449|449.8|448.5|29
1611900900000|2021-01-29 06:15:00|450|448.8|450|448.8|450|448.8|450|448.8|9
1611901200000|2021-01-29 06:20:00|450.3|449|450.3|449|450.3|449|450.3|449|73
1611901500000|2021-01-29 06:25:00|450|448.8|450|448.8|450|448.8|450|448.5|27
1611901800000|2021-01-29 06:30:00|450.3|448.5|450.5|449.3|450.5|449.3|450.3|448.5|28
1611902100000|2021-01-29 06:35:00|450.3|449|451|449.5|451|449.8|450.3|449|3721
1611902400000|2021-01-29 06:40:00|450.8|449.8|451|449.8|451.3|449.8|450.8|449.5|20
1611902700000|2021-01-29 06:45:00|451.3|449.5|451|449.8|451.3|449.8|450.8|449.5|22
1611903000000|2021-01-29 06:50:00|450.8|449.5|451.5|450.3|451.5|450.3|450.8|449.5|48
1611903300000|2021-01-29 06:55:00|451.3|450|451.3|450|451.5|450.3|451.3|450|70
1611903600000|2021-01-29 07:00:00|451|449.8|450.8|449.5|451.3|450|450.8|449.5|323
1611903900000|2021-01-29 07:05:00|450.3|449|450.3|449|450.5|449.3|450.3|449|56
1611904200000|2021-01-29 07:10:00|450.5|449.3|450.5|449.3|450.8|449.5|450.3|449|385
1611904500000|2021-01-29 07:15:00|450.3|449|450.5|449|450.8|449.5|450.3|449|59
1611904800000|2021-01-29 07:20:00|450.3|449.3|449.8|448.5|450.5|449.3|449.8|448.5|600
1611905100000|2021-01-29 07:25:00|450|448.8|450|448.5|450|448.8|449.8|448.5|262
1611905400000|2021-01-29 07:30:00|449.8|448.8|449|447.8|450|448.8|449|447.8|153
1611905700000|2021-01-29 07:35:00|449.3|448|449.5|448.3|449.5|448.3|449|447.8|127
1611906000000|2021-01-29 07:40:00|449.8|448.5|449.3|448|450|448.8|449.3|448|136
1611906300000|2021-01-29 07:45:00|449.5|448.3|449.3|448|449.8|448.5|449.3|448|149
1611906600000|2021-01-29 07:50:00|449|447.8|449.5|448.3|450|448.5|449|447.8|223
1611906900000|2021-01-29 07:55:00|449.3|448|449.5|448.3|449.8|448.5|449.3|448|270
1611907200000|2021-01-29 08:00:00|449.3|448|448.5|447.3|449.5|448.3|448.3|447|571
1611907500000|2021-01-29 08:05:00|448.3|447|448|446.8|448.8|447.3|448|446.8|148
1611907800000|2021-01-29 08:10:00|447.8|446.5|448.5|447.3|448.8|447.5|447.8|446.5|396
1611908100000|2021-01-29 08:15:00|448.3|447|448.8|447.5|449|447.8|448.3|447|281
1611908400000|2021-01-29 08:20:00|449|447.8|449.3|448|449.5|448.3|449|447.5|1413
1611908700000|2021-01-29 08:25:00|449|447.8|450.3|449|450.3|449|449|447.8|1369
1611909000000|2021-01-29 08:30:00|450.5|449.3|450.3|449|450.5|449.3|450|448.8|706
1611909300000|2021-01-29 08:35:00|450.5|448.8|451|449.8|451|449.8|450|448.8|1078
1611909600000|2021-01-29 08:40:00|451.3|450|451.5|450.3|451.8|450.5|451|449.8|406
1611909900000|2021-01-29 08:45:00|451.8|450.5|451.8|450.5|452|450.8|451.5|450.3|344
1611910200000|2021-01-29 08:50:00|452|450.8|451.5|450.3|452|450.8|451.3|450|165
1611910500000|2021-01-29 08:55:00|451.8|450.5|452.3|451|452.5|451.3|451.5|450.3|678
1611910800000|2021-01-29 09:00:00|452.5|451.3|452.3|451|452.5|451.3|452.3|451|168
1611911100000|2021-01-29 09:05:00|452|450.8|452.8|451.5|453|451.8|452|450.8|351
1611911400000|2021-01-29 09:10:00|452.5|451.3|452.5|451.3|452.8|451.5|452.5|451.3|165
1611911700000|2021-01-29 09:15:00|452.3|451|451.5|450.3|452.3|451|451.3|450|169
1611912000000|2021-01-29 09:20:00|451.3|450|451.5|450.3|451.5|450.3|451|449.8|1190
1611912300000|2021-01-29 09:25:00|451.8|450.5|452|450.8|452|450.8|451.5|450.3|137
1611912600000|2021-01-29 09:30:00|451.8|450.5|452.5|451.3|452.5|451.3|451.8|450.5|202
1611912900000|2021-01-29 09:35:00|452.8|451.5|452.5|451.3|453|451.8|452.5|451.3|287
1611913200000|2021-01-29 09:40:00|452.3|451|452|450.8|452.5|451.3|451.8|450.5|171
1611913500000|2021-01-29 09:45:00|451.8|450.5|452|450.8|452.3|451|451.5|450.3|965
1611913800000|2021-01-29 09:50:00|452.3|451|452|450.8|452.3|451|451.8|450.5|17
1611914100000|2021-01-29 09:55:00|452.3|450.5|452.3|451|452.5|451.3|452|450.5|93
1611914400000|2021-01-29 10:00:00|452|450.8|451.8|450.5|452.3|451|451.5|450.3|61
1611914700000|2021-01-29 10:05:00|452|450.8|452|450.8|452.3|451|451.8|450.8|172
1611915000000|2021-01-29 10:10:00|452.3|450.5|452|450.8|452.3|450.8|451.8|450.3|64
1611915300000|2021-01-29 10:15:00|452.3|451|451.5|450.3|452.3|451|451.3|450|257
1611915600000|2021-01-29 10:20:00|451.8|450.5|452|450.8|452|450.8|451.5|450.3|231
1611915900000|2021-01-29 10:25:00|451.8|450.5|451.8|450.3|451.8|450.5|451.5|450.3|141
1611916200000|2021-01-29 10:30:00|451.5|450.5|451.8|450.5|451.8|450.5|451.3|450|355
1611916500000|2021-01-29 10:35:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|52
1611916800000|2021-01-29 10:40:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|88
1611917100000|2021-01-29 10:45:00|452|450.8|452|450.8|452|450.8|451.5|450.3|72
1611917400000|2021-01-29 10:50:00|452.3|451|452.3|451|452.5|451|452.3|451|211
1611917700000|2021-01-29 10:55:00|452.5|451.3|452|450.8|452.5|451.3|452|450.8|709
1611918000000|2021-01-29 11:00:00|452.3|451|451.8|450.5|452.3|451|451.5|450.3|1013
1611918300000|2021-01-29 11:05:00|452|450.8|451|449.8|452|450.8|451|449.8|213
1611918600000|2021-01-29 11:10:00|451.3|450|451.3|450|451.5|450|451|449.8|166
1611918900000|2021-01-29 11:15:00|451.5|450.3|451.5|450.3|451.5|450.3|451.5|450.3|7
1611919200000|2021-01-29 11:20:00|451.3|450|451|449.8|451.5|450.3|451|449.8|80
1611919500000|2021-01-29 11:25:00|450.8|449.5|451.3|450|451.8|450.5|450.8|449.5|103
1611919800000|2021-01-29 11:30:00|451.5|450.3|452|450.8|452|450.8|451.3|449.8|67
1611920100000|2021-01-29 11:35:00|452.3|451|452.5|451.3|452.8|451.5|452.3|451|132
1611920400000|2021-01-29 11:40:00|452.8|451.5|453|451.8|453.3|452|452.5|451.3|293
1611920700000|2021-01-29 11:45:00|453.3|452|452.8|451.5|453.3|452|452.8|451.5|120
1611921000000|2021-01-29 11:50:00|453|451.8|452.8|451.5|453|451.8|452.8|451.5|60
1611921300000|2021-01-29 11:55:00|452.5|451.3|453|451.8|453.3|452|452.5|451.3|101
1611921600000|2021-01-29 12:00:00|452.8|451.5|453.3|452|453.3|452|452.8|451.5|610
1611921900000|2021-01-29 12:05:00|453|451.8|453|451.8|453.3|452|453|451.8|27
1611922200000|2021-01-29 12:10:00|453.3|452|453.3|452|453.3|452|453|451.8|58
1611922500000|2021-01-29 12:15:00|453|451.8|453.3|452|453.5|452.3|453|451.8|121
1611922800000|2021-01-29 12:20:00|453.5|452.3|453.3|451.8|453.5|452.3|453|451.8|81
1611923100000|2021-01-29 12:25:00|453.5|452|453|451.8|453.5|452.3|452.8|451.5|110
1611923400000|2021-01-29 12:30:00|453.3|452|453|451.8|453.5|452.3|453|451.5|87
1611923700000|2021-01-29 12:35:00|452.8|451.5|452.8|451.5|453|451.8|452.5|451.3|108
1611924000000|2021-01-29 12:40:00|452.5|451.3|453|451.8|453.3|452|452.5|451.3|41
1611924300000|2021-01-29 12:45:00|453.3|452|453.3|451.8|453.5|452.3|452.8|451.5|72
1611924600000|2021-01-29 12:50:00|453|452|452.8|451.3|453.3|452|452.5|451.3|118
1611924900000|2021-01-29 12:55:00|452.5|451.5|453|451.8|453|451.8|452.5|451.3|340
1611925200000|2021-01-29 13:00:00|453.3|452|452.8|451.5|453.8|452.5|450.3|449|986
1611925500000|2021-01-29 13:05:00|453|451.8|452|450.8|453|451.8|451.8|450.5|252
1611925800000|2021-01-29 13:10:00|452.3|451|453.8|452.5|453.8|452.5|452|450.8|228
1611926100000|2021-01-29 13:15:00|454|452.8|453.5|452|454|452.8|453.3|452|367
1611926400000|2021-01-29 13:20:00|453.3|452.3|453|451.8|453.5|452.3|452.8|451.3|281
1611926700000|2021-01-29 13:25:00|453.3|452|453.3|452|453.5|452.3|453|451.8|70
1611927000000|2021-01-29 13:30:00|453.5|452.3|453.8|452.5|454|452.8|453.3|452|149
1611927300000|2021-01-29 13:35:00|454|452.8|455|453.5|455|453.8|453.8|452.5|1170
1611927600000|2021-01-29 13:40:00|455.3|453.8|455.3|454|455.5|454|454.8|453.5|293
1611927900000|2021-01-29 13:45:00|455|453.8|455.3|454|455.5|454.3|455|453.8|179
1611928200000|2021-01-29 13:50:00|455|453.8|455.3|454|455.3|454|454.8|453.5|442
1611928500000|2021-01-29 13:55:00|455|453.8|455.3|454|455.5|454.3|455|453.8|347
1611928800000|2021-01-29 14:00:00|455.5|454.3|457.3|456|457.3|456|455.5|454.3|885
1611929100000|2021-01-29 14:05:00|457|455.8|457|455.5|457.3|456|456.5|455.3|187
1611929400000|2021-01-29 14:10:00|456.8|455.8|457.3|456|457.5|456.3|456.8|455.5|466
1611929700000|2021-01-29 14:15:00|457.5|456.3|456|454.5|457.5|456.3|456|454.5|350
1611930000000|2021-01-29 14:20:00|455.8|454.8|455.5|454.3|456.3|455|455.3|454|258
1611930300000|2021-01-29 14:25:00|455.3|454|455|453.5|455.5|454.3|454.5|453.3|370
1611930600000|2021-01-29 14:30:00|455.3|453.8|455.5|454.3|455.8|454.5|454.5|453.3|944
1611930900000|2021-01-29 14:35:00|455.3|454|455.5|454.3|455.8|454.5|455|453.8|282
1611931200000|2021-01-29 14:40:00|455.3|454|455.3|454|455.5|454.3|454.8|453.5|172
1611931500000|2021-01-29 14:45:00|455.5|453.8|454.8|453.5|455.5|454.3|454.8|453.5|263
1611931800000|2021-01-29 14:50:00|454.5|453.3|454.8|453.5|454.8|453.5|454.3|453|414
1611932100000|2021-01-29 14:55:00|455|453.8|455|453.5|455.5|454.3|454.8|453.5|239
1611932400000|2021-01-29 15:00:00|455.3|453.8|455|453.8|455.3|454|454.5|453.3|492
1611932700000|2021-01-29 15:05:00|454.8|453.5|455|453.8|455|453.8|454.3|453|475
1611933000000|2021-01-29 15:10:00|455.3|454|455|453.8|455.8|454.5|454.8|453.5|160
1611933300000|2021-01-29 15:15:00|455.3|454|455|453.8|455.3|454|454.5|453.3|405
1611933600000|2021-01-29 15:20:00|454.8|453.5|455.3|454|455.5|454.3|454.8|453.5|280
1611933900000|2021-01-29 15:25:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|2407
1611934200000|2021-01-29 15:30:00|455|453.8|455|453.8|455.3|454|454.8|453.3|180
1611934500000|2021-01-29 15:35:00|455.3|454|455.3|454|455.5|454.3|455|453.8|410
1611934800000|2021-01-29 15:40:00|455|453.8|454.5|453.3|455.3|454|454.5|453.3|404
1611935100000|2021-01-29 15:45:00|454.8|453.5|454.3|453|454.8|453.5|454.3|453|110
1611935400000|2021-01-29 15:50:00|454|452.8|453.3|452|454|452.8|453.3|451.8|421
1611935700000|2021-01-29 15:55:00|453|451.8|453.8|452.3|454|452.8|453|451.8|2621
1611936000000|2021-01-29 16:00:00|453.5|452.5|452.8|451.5|453.8|452.5|452.5|451.3|430
1611936300000|2021-01-29 16:05:00|453|451.8|452.8|451.5|453.3|452|452.5|451.3|2106
1611936600000|2021-01-29 16:10:00|452.5|451.3|452.5|451.3|452.5|451.5|451.8|450.5|1771
1611936900000|2021-01-29 16:15:00|452.3|451|452|450.8|452.8|451.5|452|450.8|658
1611937200000|2021-01-29 16:20:00|451.8|450.5|451.3|450|451.8|450.5|450.3|449|754
1611937500000|2021-01-29 16:25:00|451.5|450.3|451|449.8|451.5|450.3|450.8|449.5|737
1611937800000|2021-01-29 16:30:00|450.8|449.5|451.3|450|451.5|450.3|450.5|449.3|1237
1611938100000|2021-01-29 16:35:00|451.5|450.3|450.8|449.5|451.5|450.3|450.5|449.3|254
1611938400000|2021-01-29 16:40:00|450.5|449.3|450|448.8|451.5|450.3|449.5|448.3|6963
1611938700000|2021-01-29 16:45:00|449.8|448.5|450.3|449|450.5|449.3|449.5|448.3|542
1611939000000|2021-01-29 16:50:00|450.5|449.3|451|449.8|451|449.8|450.3|449|389
1611939300000|2021-01-29 16:55:00|450.8|449.5|451.8|450.5|451.8|450.5|450.8|449.5|254
1611939600000|2021-01-29 17:00:00|451.5|450.3|451.5|450.3|451.5|450.3|451|449.8|441
1611939900000|2021-01-29 17:05:00|451.3|450|451.3|450|451.5|450.3|451.3|450|62
1611940200000|2021-01-29 17:10:00|451|449.8|451|449.8|451.5|450|450.8|449.5|341
1611940500000|2021-01-29 17:15:00|450.8|449.5|450.3|449|451|449.8|450|448.8|237
1611940800000|2021-01-29 17:20:00|450|448.8|449.5|448.3|450.3|449|449.5|448.3|342
1611941100000|2021-01-29 17:25:00|449.8|448.5|449.5|448.3|450|448.8|449.3|448|188
1611941400000|2021-01-29 17:30:00|449.3|448|449.8|448.5|449.8|448.5|449.3|448|148
1611941700000|2021-01-29 17:35:00|450|448.8|449|447.8|450|448.8|448.8|447.5|310
1611942000000|2021-01-29 17:40:00|449.3|448|449|447.8|449.5|448.3|449|447.8|229
1611942300000|2021-01-29 17:45:00|449.3|448|449|447.8|449.3|448|448.8|447.5|184
1611942600000|2021-01-29 17:50:00|448.8|447.5|450.5|449|450.5|449.3|448.8|447.5|34
1611942900000|2021-01-29 17:55:00|450.3|448.8|449.5|448.3|450.5|449|449.5|448.3|90
1611943200000|2021-01-29 18:00:00|449.3|448|449.5|448.3|450.3|449|449|447.8|35
1611943500000|2021-01-29 18:05:00|449.3|448|449.5|448.3|449.8|448.3|449.3|448|17
1611943800000|2021-01-29 18:10:00|449.3|448|449.5|448|449.8|448.5|449.3|448|56
1611944100000|2021-01-29 18:15:00|449.3|447.8|449|447.8|449.3|448|449|447.5|26
1611944400000|2021-01-29 18:20:00|449.3|448|449.3|448|449.8|448.5|449.3|448|95
1611944700000|2021-01-29 18:25:00|449.5|448.3|450.3|449|450.3|449|449.5|448.3|142
1611945000000|2021-01-29 18:30:00|450|448.8|450|448.5|450.5|449.3|449.8|448.5|92
1611945300000|2021-01-29 18:35:00|449.8|448.8|449.8|448.5|450|448.8|449.5|448.3|77
1611945600000|2021-01-29 18:40:00|449.5|448.3|449.8|448.5|450|448.8|449.5|448|6
1611945900000|2021-01-29 18:45:00|449.5|448.3|449.3|448|449.5|448.5|449.3|448|13
1611946200000|2021-01-29 18:50:00|449.5|448.3|449.5|448.3|449.5|448.3|449.3|448|27
1611946500000|2021-01-29 18:55:00|449.8|448.5|448.8|447.5|449.8|448.5|448.8|447.5|88
1611946800000|2021-01-29 19:00:00|449|447.8|449.5|448.3|449.5|448.3|449|447.8|100
1611947100000|2021-01-29 19:05:00|449.3|448|449.5|448.3|449.5|448.3|449.3|448|17
1611947400000|2021-01-29 19:10:00|449.3|448|449|447.8|449.5|448.3|449|447.8|3
1611947700000|2021-01-29 19:15:00|449.3|448|449.3|447.8|449.5|448.3|449|447.8|16
1611948000000|2021-01-29 19:20:00|449|448|449.3|448|449.3|448|449|447.8|249
1611948300000|2021-01-29 19:25:00|449|447.8|448.3|447|449.5|448.3|448.3|447|307
1611948600000|2021-01-29 19:30:00|448.5|447.3|448.3|446.8|448.5|447.3|448|446.8|61
1611948900000|2021-01-29 19:35:00|448.5|447|448.3|447|448.5|447|448|446.8|13
1611949200000|2021-01-29 19:40:00|448|446.8|447.8|446.5|448.3|447|447.8|446.5|54
1611949500000|2021-01-29 19:45:00|448|446.8|447.8|446.5|448|446.8|447.8|446.5|205
1611949800000|2021-01-29 19:50:00|448|446.8|447.8|446.5|448|446.8|447.8|446.5|88
1611950100000|2021-01-29 19:55:00|448|446.8|448|446.8|448.3|446.8|448|446.5|48
1611950400000|2021-01-29 20:00:00|448.3|447|448.5|447.3|448.8|447.5|448|446.8|12
1611950700000|2021-01-29 20:05:00|448.8|447.5|448.8|447.5|448.8|447.5|448.5|447.3|3
1611951000000|2021-01-29 20:10:00|449|447.3|448.8|447.5|449|447.8|448.8|447.3|1
1611951300000|2021-01-29 20:15:00|448.5|447.3|448.8|447.3|448.8|447.5|448.5|447.3|34
1611951600000|2021-01-29 20:20:00|448.5|447.5|448.8|447.5|448.8|447.5|448.5|447.3|2
1611951900000|2021-01-29 20:25:00|448.5|447.3|448.5|447.3|448.8|447.5|448.3|447|4
1611952200000|2021-01-29 20:30:00|448.8|447|448.8|447.3|448.8|447.5|448.5|447|5
1611952500000|2021-01-29 20:35:00|448.5|447.5|448.5|447|448.8|447.5|448.3|447|0
1611952800000|2021-01-29 20:40:00|448.3|447.3|448.3|447|448.5|447.3|448.3|446.8|5
1611953100000|2021-01-29 20:45:00|448|446.8|448.5|447|448.5|447.3|448|446.8|7
1611953400000|2021-01-29 20:50:00|448.8|447.3|448.8|447.5|448.8|447.5|448.5|447|6
1611953700000|2021-01-29 20:55:00|448.5|447.3|448.3|447|448.8|447.5|448.3|447|32
1611954000000|2021-01-29 21:00:00|448.5|447.3|448.5|447|448.8|447.3|448.3|447|2
1611954300000|2021-01-29 21:05:00|448.3|447.3|448.3|447|448.5|447.3|448.3|447|7
1611954600000|2021-01-29 21:10:00|448|446.8|448.3|447|448.3|447|448|446.8|11
1611954900000|2021-01-29 21:15:00|||||||||20
1611955200000|2021-01-29 21:20:00|448.5|447.3|448.3|447|448.5|447.3|448|446.8|4
1611955500000|2021-01-29 21:25:00|448|446.8|448.5|447.3|448.5|447.3|448|446.8|241
1611955800000|2021-01-29 21:30:00|448.3|447|448.5|447.3|448.8|447.3|448.3|447|29
1611956100000|2021-01-29 21:35:00|448.8|447.5|448.5|447.3|448.8|447.5|448.5|447.3|80
1611956400000|2021-01-29 21:40:00|448.8|447.5|448.8|447.3|448.8|447.5|448.5|447.3|57
1611956700000|2021-01-29 21:45:00|448.5|447.5|448|446.8|448.8|447.5|448|446.5|185
1611957000000|2021-01-29 21:50:00|448.3|446.5|448.3|447|448.5|447|448.3|446.5|7
1611957300000|2021-01-29 21:55:00|448|446.8|448.3|446.5|448.3|447|448|446.5|6
1612144800000|2021-02-01 02:00:00|450|448.8|450.3|448.8|450.3|448.8|450|448.8|4
1612145100000|2021-02-01 02:05:00|450|449|449.8|448.5|450.3|449|449.8|448.5|2
1612145400000|2021-02-01 02:10:00|450|448.8|450|448.5|450|448.8|449.8|448.5|11
1612145700000|2021-02-01 02:15:00|449.8|448.8|450|448.8|450|448.8|449.8|448.5|0
1612146000000|2021-02-01 02:20:00|450.3|449|450.3|449|450.3|449|450.3|449|0
1612146300000|2021-02-01 02:25:00|450|448.8|450|448.8|450.3|449|450|448.8|0
1612146600000|2021-02-01 02:30:00|450.3|449|450.3|448.8|450.3|449|450|448.8|1
1612146900000|2021-02-01 02:35:00|450|449|450|448.8|450.3|449|450|448.8|0
1612147200000|2021-02-01 02:40:00|450.3|449|450.3|449|450.5|449.3|450|448.8|3
1612147500000|2021-02-01 02:45:00|450.5|449.3|450.5|449.3|450.5|449.3|450.3|449.3|9
1612147800000|2021-02-01 02:50:00|450.3|449|450.3|449|450.5|449.3|450.3|449|0
1612148100000|2021-02-01 02:55:00|450.5|449.3|450.5|449|450.5|449.3|450.3|449|232
1612148400000|2021-02-01 03:00:00|450.3|449.3|450.8|449.5|451|449.8|450.3|449.3|2
1612148700000|2021-02-01 03:05:00|451|449.8|451|449.8|451|449.8|451|449.5|0
1612149000000|2021-02-01 03:10:00|451.3|450|451.3|450|451.5|450|451|450|2
1612149300000|2021-02-01 03:15:00|451|449.8|451.8|450.5|452|450.5|451|449.8|4
1612149600000|2021-02-01 03:20:00|452|450.3|451.8|450.3|452|450.5|451.5|450.3|3
1612149900000|2021-02-01 03:25:00|451.5|450.5|452|450.8|452|450.8|451.5|450.3|7
1612150200000|2021-02-01 03:30:00|451.8|450.5|452|450.8|452|450.8|451.8|450.3|0
1612150500000|2021-02-01 03:35:00|||||||||25
1612150800000|2021-02-01 03:40:00|||||||||36
1612152300000|2021-02-01 04:05:00|451.8|450.5|451.8|450.5|451.8|450.8|451.8|450.5|1
1612152900000|2021-02-01 04:15:00||450.3||450.5||450.5||450.3|0
1612153200000|2021-02-01 04:20:00|452|450.8|452|450.8|452|450.8|452|450.5|3
1612153500000|2021-02-01 04:25:00|||||||||83
1612153800000|2021-02-01 04:30:00|451.8|450.5|451.8|450.5|452|450.5|451.8|450.5|0
1612154100000|2021-02-01 04:35:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|2
1612154400000|2021-02-01 04:40:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|0
1612154700000|2021-02-01 04:45:00|452|450.8|452|450.8|452|450.8|451.8|450.5|0
1612155300000|2021-02-01 04:55:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|0
1612155600000|2021-02-01 05:00:00|452.3|450.5|452.3|451|452.5|451.3|452.3|450.5|69
1612155900000|2021-02-01 05:05:00|452|450.8|452.3|450.8|452.3|451|452|450.8|1
1612156200000|2021-02-01 05:10:00|452|451|452.3|451|452.5|451|452|451|27
1612156500000|2021-02-01 05:15:00|452|450.8|452.3|450.8|452.3|451|452|450.8|0
1612156800000|2021-02-01 05:20:00||451||451||451||450.8|0
1612157100000|2021-02-01 05:25:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|0
1612157400000|2021-02-01 05:30:00|452|450.8|452.3|451|452.5|451|451.8|450.8|1
1612157700000|2021-02-01 05:35:00|452.5|451.3|452.3|451|452.5|451.3|452.3|450.8|9
1612158000000|2021-02-01 05:40:00|452.5|450.8|452|450.8|452.5|451|452|450.8|7
1612158300000|2021-02-01 05:45:00|452.3|451|451.8|450.5|452.5|451.3|451.8|450.5|137
1612158600000|2021-02-01 05:50:00|452|450.8|452.3|451|452.3|451|451.8|450.8|7
1612158900000|2021-02-01 05:55:00|452.5|451.3|452.5|451|452.5|451.3|452.3|451|15
1612159200000|2021-02-01 06:00:00|452.3||452.3||452.5||452.3||5
1612159500000|2021-02-01 06:05:00|452.5|450.8|452|450.8|452.5|451|452|450.8|46
1612159800000|2021-02-01 06:10:00|452.3|451|452.3|450.8|452.3|451|452|450.8|20
1612160100000|2021-02-01 06:15:00||451||451||451||451|0
1612160700000|2021-02-01 06:25:00|452|450.8|451.3|450|452|450.8|451.3|450|74
1612161000000|2021-02-01 06:30:00|451.5|450.3|451.5|450|451.5|450.3|451.3|450|16
1612161300000|2021-02-01 06:35:00|451.3|450.3|451.5|450.3|451.5|450.3|451.3|450|66
1612161600000|2021-02-01 06:40:00|451.8|450.5|452|450.8|452|450.8|451.8|450.3|43
1612161900000|2021-02-01 06:45:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|41
1612162200000|2021-02-01 06:50:00|452.3|450.5|451.5|450.3|452.3|450.5|451.5|450.3|1
1612162500000|2021-02-01 06:55:00|451.3|450|451.3|450|451.5|450.3|451.3|450|78
1612162800000|2021-02-01 07:00:00|451.5|450.3|451.3|450|451.8|450.5|451|449.8|115
1612163100000|2021-02-01 07:05:00|451|449.8|450.8|449.3|451.3|449.8|450.8|449.3|47
1612163400000|2021-02-01 07:10:00|451|449.5|450.8|449.5|451|449.8|450.8|449.5|22
1612163700000|2021-02-01 07:15:00|451|449.8|451.3|450|451.3|450|451|449.8|54
1612164000000|2021-02-01 07:20:00|451.5|450.3|452|450.8|452|450.8|451.5|450|93
1612164300000|2021-02-01 07:25:00|452.3|451|452.5|451.3|453|451.8|452.3|450.8|190
1612164600000|2021-02-01 07:30:00|452.8|451.5|452.5|451.3|453|451.5|452.5|451.3|33
1612164900000|2021-02-01 07:35:00|452.8|451.5|452.8|451.5|452.8|451.5|452.5|451.3|73
1612165200000|2021-02-01 07:40:00|453|451.8|453|451.8|453|451.8|452.8|451.5|62
1612165500000|2021-02-01 07:45:00|452.8|451.5|453|451.8|453|451.8|452.8|451.5|62
1612165800000|2021-02-01 07:50:00|452.8|451.5|452.5|451.3|452.8|451.8|452.5|451.3|57
1612166100000|2021-02-01 07:55:00|452.3|451|452.5|451.3|452.5|451.3|452.3|451|8
1612166400000|2021-02-01 08:00:00|452.3|451|452.5|451.3|453|451.5|452|450.8|201
1612166700000|2021-02-01 08:05:00|452.3|451|452.8|451.5|453.3|452|452.3|451|164
1612167000000|2021-02-01 08:10:00|453|451.8|452.5|451.3|453|451.8|452.3|451|84
1612167300000|2021-02-01 08:15:00|452.8|451.5|452.8|451.5|452.8|451.5|452.3|451|77
1612167600000|2021-02-01 08:20:00|452.5|451.3|452.8|451.5|453.3|452|452.5|451.3|79
1612167900000|2021-02-01 08:25:00|452.5|451.3|452.8|451.5|452.8|451.5|452.3|451|147
1612168200000|2021-02-01 08:30:00|452.5|451.3|452.3|450.8|452.8|451.5|452|450.8|561
1612168500000|2021-02-01 08:35:00|452|451|452.5|451.3|452.8|451.5|452|450.8|146
1612168800000|2021-02-01 08:40:00|452.8|451.5|453.3|452|453.3|452|452.5|451.3|4402
1612169100000|2021-02-01 08:45:00|453|451.8|453.3|452|453.8|452.5|453|451.8|206
1612169400000|2021-02-01 08:50:00|453.5|452.3|453.8|452.5|454|452.8|453.3|452|223
1612169700000|2021-02-01 08:55:00|454|452.8|453.5|452.3|454.3|452.8|453.5|452.3|294
1612170000000|2021-02-01 09:00:00|453.3|452|453.8|452.5|454|452.8|453.3|452|115
1612170300000|2021-02-01 09:05:00|454|452.3|453|451.8|454|452.3|452.5|451.3|266
1612170600000|2021-02-01 09:10:00|453.3|452|454|452.8|454|452.8|453.3|451.8|148
1612170900000|2021-02-01 09:15:00|453.8|452.5|454|452.8|454.5|453.3|453.8|452.5|201
1612171200000|2021-02-01 09:20:00|453.8|452.5|453.3|452|454.3|453|453.3|451.8|158
1612171500000|2021-02-01 09:25:00|453|451.8|453|451.8|453.3|452|453|451.8|1162
1612171800000|2021-02-01 09:30:00|453.3|452|452.8|451.5|453.3|452|452.8|451.5|162
1612172100000|2021-02-01 09:35:00|453|451.8|452.8|451.3|453|451.8|451.8|450.5|110
1612172400000|2021-02-01 09:40:00|452.5|451.5|452.8|451.5|453|451.8|452.5|451.3|166
1612172700000|2021-02-01 09:45:00|453|451.8|452.8|451.5|453|451.8|452.5|451.3|107
1612173000000|2021-02-01 09:50:00|453|451.8|452.5|451.3|453|451.8|452.5|451.3|37
1612173300000|2021-02-01 09:55:00|452.8|451.5|452.5|451.3|452.8|451.5|452.3|451|68
1612173600000|2021-02-01 10:00:00|452.8|451.5|453|451.8|453|451.8|452.5|451.3|30
1612173900000|2021-02-01 10:05:00|452.8|451.5|452.8|451.5|453|451.5|452.5|451.3|10
1612174200000|2021-02-01 10:10:00|453|451.8|452.5|451.3|453|451.8|452.5|451.3|208
1612174500000|2021-02-01 10:15:00|452.8|451.5|452.5|451.3|452.8|451.5|452.3|451|36
1612174800000|2021-02-01 10:20:00|452.8|451.5|452.8|451.5|453|451.8|452.5|451.3|279
1612175100000|2021-02-01 10:25:00|452.5|451.3|452.5|451.3|452.8|451.5|452.5|451.3|90
1612175400000|2021-02-01 10:30:00|452.3|451|452|450.8|452.3|451|451.8|450.5|140
1612175700000|2021-02-01 10:35:00|451.8|450.5|452|450.8|452.3|451|451.8|450.5|57
1612176000000|2021-02-01 10:40:00|452.3|451|452|450.8|452.5|451.3|452|450.8|103
1612176300000|2021-02-01 10:45:00|452.3|451|452.3|451|452.3|451|452|450.8|62
1612176600000|2021-02-01 10:50:00|452|450.8|452|450.8|452.3|451|451.8|450.5|90
1612176900000|2021-02-01 10:55:00|451.8|450.5|452|450.8|452|450.8|451.8|450.5|120
1612177200000|2021-02-01 11:00:00|451.8|450.5|451.8|450.5|452|450.8|451.8|450.5|47
1612177500000|2021-02-01 11:05:00|452|450.8|451.8|450.5|452|450.8|451.8|450.5|182
1612177800000|2021-02-01 11:10:00|452|450.8|452.5|451.3|452.5|451.3|451.8|450.5|340
1612178100000|2021-02-01 11:15:00|452.8|451.5|453.8|452.5|453.8|452.5|452.8|451.5|256
1612178400000|2021-02-01 11:20:00|454|452.8|454.3|453|454.8|453.5|454|452.8|434
1612178700000|2021-02-01 11:25:00|454.5|453.3|455|453.8|455|453.8|454.3|453|95
1612179000000|2021-02-01 11:30:00|455.3|454|455|453.8|455.5|454.3|455|453.8|338
1612179300000|2021-02-01 11:35:00|454.8|453.5|454.8|453.5|455|453.8|454.8|453.3|91
1612179600000|2021-02-01 11:40:00|455|453.8|454.8|453.5|455|453.8|454.5|453.3|154
1612179900000|2021-02-01 11:45:00|455|453.8|455.3|454|455.3|454|455|453.5|332
1612180200000|2021-02-01 11:50:00|455.5|454.3|455.3|454|455.5|454.3|455|453.8|108
1612180500000|2021-02-01 11:55:00|455|453.8|455|453.5|455.3|454|454.8|453.5|90
1612180800000|2021-02-01 12:00:00|454.8|453.8|454.8|453.3|455|453.8|454.5|453.3|455
1612181100000|2021-02-01 12:05:00|455|453.5|455|453.5|455.3|454|454.8|453.5|80
1612181400000|2021-02-01 12:10:00|455.3|453.8|455.3|454|455.5|454.3|455|453.8|126
1612181700000|2021-02-01 12:15:00|455.5|454.3|455.3|454|455.5|454.3|455.3|454|67
1612182000000|2021-02-01 12:20:00|455.5|454.3|455.5|454.3|455.5|454.3|455.3|454|673
1612182300000|2021-02-01 12:25:00|455.8|454.5|455.5|454.3|455.8|454.5|455.3|454|239
1612182600000|2021-02-01 12:30:00|455.3|454|455.5|454.3|455.5|454.3|455|453.8|62
1612182900000|2021-02-01 12:35:00|455.8|454.5|455.3|454|456|454.8|455.3|454|54
1612183200000|2021-02-01 12:40:00|455.5|454.3|455|453.8|455.5|454.3|454.8|453.5|132
1612183500000|2021-02-01 12:45:00|454.8|453.5|453.8|452.5|454.8|453.5|453.8|452.5|45
1612183800000|2021-02-01 12:50:00|454|452.3|454|452.5|454|452.5|453.5|452.3|156
1612184100000|2021-02-01 12:55:00|454.3|452.8|454|452.8|454.3|452.8|453.5|452.3|326
1612184400000|2021-02-01 13:00:00|454.3|453|454|452.8|454.5|453.3|453.8|452.5|53
1612184700000|2021-02-01 13:05:00|453.8|452.5|453.5|452.3|454|452.8|453.5|452.3|153
1612185000000|2021-02-01 13:10:00|453.8|452.5|453.3|452|453.8|452.5|453.3|451.8|35
1612185300000|2021-02-01 13:15:00|453.5|451.8|453.5|452.3|453.5|452.3|453.3|451.8|27
1612185600000|2021-02-01 13:20:00|453.8|452.5|453.3|452|453.8|452.5|453|451.8|135
1612185900000|2021-02-01 13:25:00|453|451.8|453.3|451.8|453.3|452|452.8|451.5|529
1612186200000|2021-02-01 13:30:00|453|452|453.3|451.8|453.5|452.3|453|451.8|152
1612186500000|2021-02-01 13:35:00|453.5|452|453.5|452.3|453.5|452.3|453.3|452|164
1612186800000|2021-02-01 13:40:00|453.3|452|453.3|452|453.5|452.3|453.3|452|35
1612187100000|2021-02-01 13:45:00|453|451.8|452.8|451.3|453.3|452|452.3|451|92
1612187400000|2021-02-01 13:50:00|453|451.5|451.8|450.5|453|451.8|451.8|450.5|203
1612187700000|2021-02-01 13:55:00|452|450.8|452.5|451.3|452.5|451.3|451.8|450.5|126
1612188000000|2021-02-01 14:00:00|452.8|451.5|453.8|452.5|453.8|452.5|452.5|451.3|315
1612188300000|2021-02-01 14:05:00|453.5|452.3|453.3|452|453.5|452.3|453|451.8|58
1612188600000|2021-02-01 14:10:00|453.5|452.3|453.8|452.5|453.8|452.5|453.3|452|90
1612188900000|2021-02-01 14:15:00|453.5|452.3|454|452.5|454|452.5|453.3|452|199
1612189200000|2021-02-01 14:20:00|453.8|452.8|455|453.8|455.3|454|453.8|452.5|263
1612189500000|2021-02-01 14:25:00|455.3|454|455.8|454.5|456.3|455|455.3|454|168
1612189800000|2021-02-01 14:30:00|456|454.8|455|453.8|456|454.8|455|453.8|198
1612190100000|2021-02-01 14:35:00|455.3|453.5|455.3|453.8|456|454.8|455|453.5|481
1612190400000|2021-02-01 14:40:00|455|454|453.8|452.5|455.3|454|453.8|452.5|167
1612190700000|2021-02-01 14:45:00|453.5|452.3|453|451.8|453.5|452.3|452.8|451.5|756
1612191000000|2021-02-01 14:50:00|452.8|451.5|451.8|450.5|453.3|452|451.8|450.5|177
1612191300000|2021-02-01 14:55:00|452|450.8|452|450.8|452|450.8|451.3|450|156
1612191600000|2021-02-01 15:00:00|451.8|450.5|452.5|451|452.5|451.3|450.3|449|777
1612191900000|2021-02-01 15:05:00|452.3|451.3|452.3|451|452.5|451.3|452|450.8|242
1612192200000|2021-02-01 15:10:00|452.5|450.8|453.5|452|453.8|452.3|452|450.8|183
1612192500000|2021-02-01 15:15:00|453.3|452.3|453.5|452.3|453.8|452.5|453.3|452|113
1612192800000|2021-02-01 15:20:00|453.8|452.5|454|452.8|454|452.8|453.3|452|148
1612193100000|2021-02-01 15:25:00|453.8|452.5|453|451.8|454|452.8|453|451.8|123
1612193400000|2021-02-01 15:30:00|453.3|452|453.5|452.3|453.8|452.5|453|451.8|286
1612193700000|2021-02-01 15:35:00|453.8|452|452.3|451|453.8|452.5|452.3|451|216
1612194000000|2021-02-01 15:40:00|452.5|451.3|452.3|451|452.5|451.3|451.8|450.5|236
1612194300000|2021-02-01 15:45:00|452|450.8|451.5|450.3|452|450.8|451.3|450|617
1612194600000|2021-02-01 15:50:00|451.3|450|451.3|449.8|451.3|450|450.5|449|206
1612194900000|2021-02-01 15:55:00|451|450|452.5|451.3|452.5|451.3|451|449.8|384
1612195200000|2021-02-01 16:00:00|452.3|451|452.3|451|452.5|451.3|451.5|450.3|284
1612195500000|2021-02-01 16:05:00|452|450.8|452.8|451.5|453.3|452|452|450.8|671
1612195800000|2021-02-01 16:10:00|453|451.8|453|451.8|453.5|452.3|453|451.8|267
1612196100000|2021-02-01 16:15:00|453.3|452|454|452.8|454|452.8|452.8|451.5|154
1612196400000|2021-02-01 16:20:00|454.3|453|454.8|453.5|454.8|453.5|453.8|452.5|387
1612196700000|2021-02-01 16:25:00|455|453.8|454.8|453.5|455.3|454|454.8|453.5|628
1612197000000|2021-02-01 16:30:00|454.5|453.3|454.8|453.5|454.8|453.5|454.5|453.3|729
1612197300000|2021-02-01 16:35:00|454.5|453.3|455.3|454|455.5|454|454.5|453.3|232
1612197600000|2021-02-01 16:40:00|455.5|454.3|456.3|455|456.3|455|455|453.8|328
1612197900000|2021-02-01 16:45:00|456.5|455.3|456.5|455.3|456.8|455.5|456.3|455|270
1612198200000|2021-02-01 16:50:00|456.8|455.5|456.5|455.3|456.8|455.5|456.3|455|217
1612198500000|2021-02-01 16:55:00|456.8|455.5|456.3|455|456.8|455.5|456.3|455|387
1612198800000|2021-02-01 17:00:00|456.5|455.3|456.5|455|456.8|455.5|456.3|455|409
1612199100000|2021-02-01 17:05:00|456.3|455.3|455.8|454.5|456.5|455.3|455.8|454.5|2724
1612199400000|2021-02-01 17:10:00|456|454.8|456|454.8|456|454.8|455.5|454.3|1960
1612199700000|2021-02-01 17:15:00|456.3|454.5|456.3|454.8|456.3|455|456|454.5|47
1612200000000|2021-02-01 17:20:00|456|455|456.5|455.3|456.5|455.3|456|454.8|585
1612200300000|2021-02-01 17:25:00|456.3|455|456.8|455.5|456.8|455.5|456.3|455|105
1612200600000|2021-02-01 17:30:00|456.5|455.3|457|455.8|457|455.8|456.5|455.3|56
1612200900000|2021-02-01 17:35:00|456.8|455.5|456.8|455.5|456.8|455.5|456.5|455.3|35
1612201200000|2021-02-01 17:40:00|457|455.8|457|455.8|457.3|456|456.8|455.5|340
1612201500000|2021-02-01 17:45:00|457.3|456|457.3|456|457.3|456|457|455.8|38
1612201800000|2021-02-01 17:50:00|457.5|456.3|457|455.5|457.5|456.3|456.8|455.5|313
1612202100000|2021-02-01 17:55:00|457.3|455.8|457.5|456|457.5|456.3|457.3|455.8|141
1612202400000|2021-02-01 18:00:00|457.3|455.8|457.8|456.5|458|456.8|457|455.8|442
1612202700000|2021-02-01 18:05:00|458|456.8|458.5|457|458.5|457|457.8|456.5|53
1612203000000|2021-02-01 18:10:00|458.3|457.3|459|457.8|459.5|458.3|458.3|457.3|371
1612203300000|2021-02-01 18:15:00|459.3|457.5|459.8|458.5|460|458.8|458.8|457.5|140
1612203600000|2021-02-01 18:20:00|460|458.3|460.3|459|460.5|459.3|459.5|458.3|30
1612203900000|2021-02-01 18:25:00|460.5|458.8|459.8|458.5|460.5|459|459.8|458.5|66
1612204200000|2021-02-01 18:30:00|460|458.8|460.3|459|460.3|459|460|458.8|91
1612204500000|2021-02-01 18:35:00|460|458.8|460|458.8|460.3|459|459.8|458.5|75
1612204800000|2021-02-01 18:40:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|57
1612205100000|2021-02-01 18:45:00|459.8|458.5|459.8|458.3|460|458.8|459.5|458.3|37
1612205400000|2021-02-01 18:50:00|459.5|458.5|459.3|458|459.8|458.5|459.3|458|93
1612205700000|2021-02-01 18:55:00|459.5|458.3|459.8|458.5|460|458.5|459.5|458.3|70
1612206000000|2021-02-01 19:00:00|460|458.8|460|458.8|460|458.8|459.8|458.5|111
1612206300000|2021-02-01 19:05:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|127
1612206600000|2021-02-01 19:10:00|459.8|458.5|460|458.8|460|458.8|459.8|458.5|121
1612206900000|2021-02-01 19:15:00|460.3|459|461|459.8|461|459.8|460.3|459|316
1612207200000|2021-02-01 19:20:00|461.3|460|461|459.8|461.3|460|460.8|459.5|473
1612207500000|2021-02-01 19:25:00|461.3|460|461.3|460|461.5|460.3|460.8|459.5|347
1612207800000|2021-02-01 19:30:00|461|459.8|461.5|460.3|461.5|460.3|461|459.8|146
1612208100000|2021-02-01 19:35:00|461.8|460.5|461.8|460.5|462|460.8|461.8|460.3|40
1612208400000|2021-02-01 19:40:00|462|460.8|461.8|460.5|462|460.8|461.8|460.3|36
1612208700000|2021-02-01 19:45:00|461.5|460.3|461.5|460.3|461.8|460.5|461.5|460.3|4
1612209000000|2021-02-01 19:50:00|461.8|460.5|461.8|460.5|461.8|460.5|461.5|460.3|1
1612209300000|2021-02-01 19:55:00|461.5|460.3|461.8|460.3|461.8|460.5|461.5|460.3|4
1612209600000|2021-02-01 20:00:00|461.5||461.5||461.5||461.5||0
1612209900000|2021-02-01 20:05:00|461.8||461.5||461.8||461.5||8
1612210200000|2021-02-01 20:10:00|461.3|460|461.5|460.3|461.5|460.3|461.3|460|9
1612210500000|2021-02-01 20:15:00|461.8||461.5||461.8||461.5||10
1612210800000|2021-02-01 20:20:00|461.3|460|461|459.8|461.5|460.3|461|459.8|45
1612211100000|2021-02-01 20:25:00|461.3|460|461|459.8|461.3|460|461|459.8|30
1612211400000|2021-02-01 20:30:00|460.8|459.5|460.8|459.5|460.8|459.5|460.8|459.5|7
1612211700000|2021-02-01 20:35:00|460.5|459.3|460.5|459.3|460.8|459.5|460.5|459.3|86
1612212000000|2021-02-01 20:40:00|460.8|459.5|461|459.8|461|459.8|460.8|459.5|62
1612212600000|2021-02-01 20:50:00|461.3|460|461.3|460|461.3|460|461.3|460|0
1612212900000|2021-02-01 20:55:00|461.5|460.3|461|459.8|461.5|460.3|461|459.8|21
1612213200000|2021-02-01 21:00:00|461.3|460|461.5|460|461.5|460.3|461|459.8|5
1612213500000|2021-02-01 21:05:00||460.3||460.3||460.3||460.3|0
1612213800000|2021-02-01 21:10:00|461.8|460.5|461.8|460.3|461.8|460.5|461.5|460.3|1
1612214100000|2021-02-01 21:15:00|461.5|460|461.3|460|461.8|460.3|461|459.8|11
1612214400000|2021-02-01 21:20:00|461.5|460.3|461.3|460|461.5|460.3|461|459.8|48
1612214700000|2021-02-01 21:25:00|461|459.8|461|459.8|461.3|460|460.8|459.5|120
1612215000000|2021-02-01 21:30:00|460.8|459.5|460.8|459.5|461|459.8|460.8|459.3|2
1612215300000|2021-02-01 21:35:00|460.5|459.3|460.3|459|460.8|459.3|460.3|459|124
1612215600000|2021-02-01 21:40:00|460.5|459.3|460.3|459|460.8|459.5|460|458.8|12
1612215900000|2021-02-01 21:45:00|460|458.8|461.5|460|461.5|460.3|460|458.8|108
1612216200000|2021-02-01 21:50:00|461.3|460.3|461.5|460|461.5|460.3|461.3|460|1
1612216500000|2021-02-01 21:55:00|461.3|459.8|461.3|459.8|461.5|459.8|461.3|459.8|6
1612216800000|2021-02-01 22:00:00||460||460||460||460|0
1612217100000|2021-02-01 22:05:00|461|459.5|461.3|458.5|461.3|459.5|461|458.5|1
1612217400000|2021-02-01 22:10:00|461|458.8|461|458.5|461|458.8|461|458.5|0
1612217700000|2021-02-01 22:15:00|461.3||461||461.3||460.8||0
1612218000000|2021-02-01 22:20:00|460.8||461||461||460.8||0
1612218300000|2021-02-01 22:25:00|460.8||460.8||461||460.8||0
1612218600000|2021-02-01 22:30:00|461||461||461||460.8||0
1612218900000|2021-02-01 22:35:00|460.8||460.8||461||460.8||0
1612219200000|2021-02-01 22:40:00|461||461||461||460.8||0
1612219500000|2021-02-01 22:45:00|460.8||460.5||461||460.5||0
1612220100000|2021-02-01 22:55:00|460.8||460.8||460.8||460.5||100
1612231200000|2021-02-02 02:00:00|463.3|462.3|463.8|462.3|463.8|462.3|463.3|462|20
1612231500000|2021-02-02 02:05:00|463.5|462.5|463.8|462.5|464|462.8|463.5|462.3|4
1612231800000|2021-02-02 02:10:00|464|462.8|463.5|462.3|464|462.8|463.5|462.3|28
1612232100000|2021-02-02 02:15:00|463.8|462.5|464|462.8|464|462.8|463.8|462.5|1
1612232700000|2021-02-02 02:25:00||462.5||462.8||462.8||462.5|8
1612233000000|2021-02-02 02:30:00|464.3|463|464.3|463|464.5|463|464|463|23
1612233300000|2021-02-02 02:35:00|464.5|463.3|464.3|463|464.5|463.3|464.3|463|12
1612233600000|2021-02-02 02:40:00|464.5||464.5||464.5||464.3||3
1612233900000|2021-02-02 02:45:00|465|463.3|465|463.8|465|463.8|465|463|48
1612234200000|2021-02-02 02:50:00|465.3|464|465.3|464|465.5|464.3|465|463.8|48
1612234500000|2021-02-02 02:55:00|465.5|464.3|465.3|464|465.5|464.3|465|463.8|23
1612234800000|2021-02-02 03:00:00|465.5|463.8|465.3|464|465.5|464.3|465.3|463.8|11
1612235100000|2021-02-02 03:05:00|465.5|464.3|464.8|463.5|465.5|464.3|464.8|463.5|0
1612235400000|2021-02-02 03:10:00|464.5|463.3|464.5|463.3|464.5|463.5|464.3|463|3
1612235700000|2021-02-02 03:15:00|464.3|463|464.3|463|464.5|463|464.3|463|9
1612236000000|2021-02-02 03:20:00|464|462.8|464.3|463|464.3|463|464|462.8|2
1612236600000|2021-02-02 03:30:00|464|462.8|464|462.8|464.3|462.8|463.8|462.5|1
1612236900000|2021-02-02 03:35:00|463.8|462.5|463.8|462.5|464|462.8|463.8|462.5|2
1612237200000|2021-02-02 03:40:00|464||463.8||464||463.8||3
1612237500000|2021-02-02 03:45:00|464.3|463|464.5|463|464.5|463.3|464.3|463|149
1612237800000|2021-02-02 03:50:00|464.3||464.3||464.5||464.3||0
1612238400000|2021-02-02 04:00:00||462.8||463||463||462.8|1
1612238700000|2021-02-02 04:05:00||462.8||463||463||462.8|0
1612239000000|2021-02-02 04:10:00|464|462.8|464.3|462.8|464.3|463|464|462.8|0
1612239300000|2021-02-02 04:15:00|464|463|464|462.8|464.3|463|464|462.8|0
1612239600000|2021-02-02 04:20:00|464.3||464||464.3||464||1
1612239900000|2021-02-02 04:25:00|464.3|463|464.3|463|464.3|463|464|462.8|1
1612240200000|2021-02-02 04:30:00||462.8||463||463||462.8|0
1612240500000|2021-02-02 04:35:00|464|462.8|464|462.8|464.3|462.8|464|462.8|3
1612240800000|2021-02-02 04:40:00|464.3||464.3||464.3||464.3||0
1612241100000|2021-02-02 04:45:00||463||463||463||462.8|2
1612242000000|2021-02-02 05:00:00|||||||||5
1612242300000|2021-02-02 05:05:00||462.8||463||463||462.8|1
1612242600000|2021-02-02 05:10:00|||||||||12
1612242900000|2021-02-02 05:15:00|464|462.8|464|462.8|464|462.8|464|462.8|1
1612243200000|2021-02-02 05:20:00|464.3|463|464.3|462.8|464.3|463|464|462.8|2
1612243500000|2021-02-02 05:25:00|464||464||464||464||15
1612243800000|2021-02-02 05:30:00|464.3||464||464.3||464||5
1612244100000|2021-02-02 05:35:00|464.3|463|464|462.8|464.3|463|464|462.8|17
1612244400000|2021-02-02 05:40:00|464.3|463|464|462.8|464.3|463|464|462.8|2
1612244700000|2021-02-02 05:45:00|464.3|463|464.3|463|464.3|463|464|462.8|3
1612245000000|2021-02-02 05:50:00||462.8||462.8||463||462.8|2
1612245300000|2021-02-02 05:55:00||463||463||463||462.8|7
1612245600000|2021-02-02 06:00:00|464.5|463.3|465|463.5|465|463.8|464.5|463.3|291
1612245900000|2021-02-02 06:05:00|464.8|463.8|465.3|464|465.3|464|464.8|463.5|6
1612246200000|2021-02-02 06:10:00|465.5|463.8|465|463.8|465.5|463.8|465|463.8|3
1612246500000|2021-02-02 06:15:00|464.8|463.5|464.5|463.3|464.8|463.5|464|462.8|6
1612246800000|2021-02-02 06:20:00|464.8|463.5|464.3|463|464.8|463.5|464.3|463|9
1612247100000|2021-02-02 06:25:00|464.5|463.3|464.3|463|464.5|463.3|464|462.8|5
1612247400000|2021-02-02 06:30:00|464.5|463.3|464.3|463|464.5|463.3|464.3|463|2
1612247700000|2021-02-02 06:35:00|464.5|463.3|464.5|463.3|464.5|463.3|464.5|463.3|5
1612248000000|2021-02-02 06:40:00|464.8|463.5|465|463.5|465|463.5|464.8|463.5|19
1612248300000|2021-02-02 06:45:00|464.8|463.8|464.8|463.5|465|463.8|464.8|463.5|1
1612248600000|2021-02-02 06:50:00|465|463.8|464.8|463.5|465|463.8|464.8|463.5|5
1612248900000|2021-02-02 06:55:00|465|463.3|464.8|463.3|465|463.5|464.5|463|4
1612249200000|2021-02-02 07:00:00|464.5|463|463.8|462.5|464.5|463.3|463.5|462.3|50
1612249500000|2021-02-02 07:05:00|463.5|462.3|464.5|463.3|464.5|463.3|463.5|462.3|42
1612249800000|2021-02-02 07:10:00|464.8|463|464.8|463.5|465|463.8|464.5|463|654
1612250100000|2021-02-02 07:15:00|464.5|463.3|464.3|463|464.8|463.3|464|462.8|46
1612250400000|2021-02-02 07:20:00|464.5|462.8|464|462.8|464.5|463|464|462.8|23
1612250700000|2021-02-02 07:25:00|464.3|463|463.8|462.5|464.5|463|463.5|462.3|52
1612251000000|2021-02-02 07:30:00|464|462.3|463.8|462.5|464|462.8|463.8|462.3|29
1612251300000|2021-02-02 07:35:00|464|462.8|464.5|463|464.5|463.3|464|462.8|153
1612251600000|2021-02-02 07:40:00|464.3|462.8|463.8|462.5|464.3|462.8|463.8|462.5|9
1612251900000|2021-02-02 07:45:00|463.5|462.3|463.5|462.3|463.5|462.3|462.5|461.3|242
1612252200000|2021-02-02 07:50:00|463.8|462.5|464.3|463|464.3|463|463.5|462.3|194
1612252500000|2021-02-02 07:55:00|464|462.8|463.8|462.5|464.3|463|463.5|462.3|188
1612252800000|2021-02-02 08:00:00|463.5|462.3|464.8|463.5|464.8|463.5|463.5|462.3|611
1612253100000|2021-02-02 08:05:00|464.5|463.3|465.5|464|465.5|464.3|464.5|463.3|635
1612253400000|2021-02-02 08:10:00|465.3|463.8|465.5|464.3|465.8|464.5|465|463.8|260
1612253700000|2021-02-02 08:15:00|465.3|464|466.8|465.5|467|465.8|465.3|464|318
1612254000000|2021-02-02 08:20:00|467|465.8|466.8|465.5|467|465.8|466.3|465|230
1612254300000|2021-02-02 08:25:00|466.5|465.3|466.8|465.5|467|465.8|466.5|465.3|435
1612254600000|2021-02-02 08:30:00|466.5|465.3|466.5|465.3|466.8|465.5|466|464.8|740
1612254900000|2021-02-02 08:35:00|466.8|465.5|465.3|464|466.8|465.5|465.3|464|104
1612255200000|2021-02-02 08:40:00|465.5|464.3|465.3|463.8|465.8|464.5|465|463.8|248
1612255500000|2021-02-02 08:45:00|465|464|464.8|463.5|465.5|464.3|464.8|463.3|75
1612255800000|2021-02-02 08:50:00|465|463.8|464.3|463|465|463.8|464.3|463|92
1612256100000|2021-02-02 08:55:00|464.5|463.3|465|463.8|465|463.8|464.5|463.3|98
1612256400000|2021-02-02 09:00:00|464.8|463.5|465.5|464.3|466|464.5|464.8|463.5|300
1612256700000|2021-02-02 09:05:00|465.8|464.5|465.3|464|466|464.8|465.3|464|170
1612257000000|2021-02-02 09:10:00|465.5|464.3|464.5|463.3|465.5|464.3|464.3|463|300
1612257300000|2021-02-02 09:15:00|464.3|463|464.8|463.5|464.8|463.5|464.3|463|81
1612257600000|2021-02-02 09:20:00|465|463.3|465.5|464|465.8|464.5|464.8|463.3|261
1612257900000|2021-02-02 09:25:00|465.3|464.3|466|464.8|466.3|465|465|463.8|129
1612258200000|2021-02-02 09:30:00|466.3|464.5|466.3|464.8|466.3|465|465.8|464.5|23
1612258500000|2021-02-02 09:35:00|466|465|467|465.5|467|465.8|466|464.8|313
1612258800000|2021-02-02 09:40:00|466.8|465.8|467|465.8|467.3|466|466.8|465.5|218
1612259100000|2021-02-02 09:45:00|466.8|465.5|467.8|466.5|467.8|466.5|466.8|465.5|548
1612259400000|2021-02-02 09:50:00|467.5|466.3|468.3|467|468.5|467.3|467.5|466.3|236
1612259700000|2021-02-02 09:55:00|468.5|467.3|468|466.8|468.5|467.3|468|466.8|387
1612260000000|2021-02-02 10:00:00|468.3|467|468.8|467.5|468.8|467.5|468.3|466.8|373
1612260300000|2021-02-02 10:05:00|469|467.8|470.8|469.5|470.8|469.5|468.8|467.5|1241
1612260600000|2021-02-02 10:10:00|470.5|469.3|470.3|469|470.8|469.5|470|468.8|458
1612260900000|2021-02-02 10:15:00|470.5|469.3|469.5|468|470.5|469.3|469.3|467.8|984
1612261200000|2021-02-02 10:20:00|469.3|468.3|469.3|468|469.5|468.3|469|467.8|235
1612261500000|2021-02-02 10:25:00|469|467.8|469.8|468.5|469.8|468.5|468.8|467.5|282
1612261800000|2021-02-02 10:30:00|470|468.8|471|469.8|471|469.8|469.8|468.5|492
1612262100000|2021-02-02 10:35:00|471.3|470|471.3|470|471.5|470.3|470.8|469.5|765
1612262400000|2021-02-02 10:40:00|471.5|470.3|471.8|470.5|471.8|470.5|471.3|470|174
1612262700000|2021-02-02 10:45:00|472|470.8|471.5|470.3|472.5|471.3|471.5|470.3|142
1612263000000|2021-02-02 10:50:00|471.8|470.5|471.3|469.8|472|470.5|471|469.8|171
1612263300000|2021-02-02 10:55:00|471.5|470|471.3|470|471.8|470.3|471|469.8|93
1612263600000|2021-02-02 11:00:00|471|469.8|471|469.5|471.8|470.3|470.8|469.5|230
1612263900000|2021-02-02 11:05:00|470.8|469.8|471.3|470|471.5|470.3|470.8|469.5|153
1612264200000|2021-02-02 11:10:00|471|469.8|470.8|469.5|471.5|470.3|470.8|469.5|42
1612264500000|2021-02-02 11:15:00|470.5|469.3|471.3|470|471.3|470|470.5|469.3|246
1612264800000|2021-02-02 11:20:00|471|469.8|471.3|470|471.5|470.3|470.8|469.5|120
1612265100000|2021-02-02 11:25:00|471.5|469.8|471.3|470|471.8|470.5|471.3|469.8|377
1612265400000|2021-02-02 11:30:00|471|469.8|471.3|470|471.5|470.3|471|469.8|395
1612265700000|2021-02-02 11:35:00|471|469.8|470.8|469.3|471.3|470|470.5|469.3|122
1612266000000|2021-02-02 11:40:00|471|469.5|471.3|470|471.5|470|471|469.5|16
1612266300000|2021-02-02 11:45:00|471.5|469.8|471.3|470|471.5|470.3|471.3|469.8|9
1612266600000|2021-02-02 11:50:00|471.5|470.3|471.3|469.8|471.5|470.3|471|469.5|215
1612266900000|2021-02-02 11:55:00|471|470|470.8|469.5|471.3|470|470.5|469.3|197
1612267200000|2021-02-02 12:00:00|470.5|469.3|472|470.8|472|470.8|470.5|469.3|130
1612267500000|2021-02-02 12:05:00|472.3|471|471.8|470.5|472.3|471|471.8|470.5|31
1612267800000|2021-02-02 12:10:00|471.5|470.3|471.8|470.5|471.8|470.5|471.5|470.3|108
1612268100000|2021-02-02 12:15:00|471.5|470.3|471.5|470.3|471.8|470.5|471.5|470.3|282
1612268400000|2021-02-02 12:20:00|471.3|470|471.5|470.3|471.8|470.5|471.3|470|31
1612268700000|2021-02-02 12:25:00|471.8|470.5|471.5|470.3|472|470.5|471.3|470|36
1612269000000|2021-02-02 12:30:00|471.3|470|471.5|470.3|471.5|470.3|471.3|470|114
1612269300000|2021-02-02 12:35:00|471.8|470|471.5|470.3|471.8|470.5|471.5|470|8
1612269600000|2021-02-02 12:40:00|471.8|470.5|471.8|470.5|471.8|470.5|471.5|470.3|62
1612269900000|2021-02-02 12:45:00|471.5|470.3|471.3|470|471.8|470.3|471|469.8|41
1612270200000|2021-02-02 12:50:00|471.5|470.3|471|469.8|471.5|470.3|471|469.8|42
1612270500000|2021-02-02 12:55:00|471.3|470|471.3|470|471.5|470.3|471.3|470|75
1612270800000|2021-02-02 13:00:00|471|469.8|471.5|470.3|471.8|470.5|470.8|469.5|229
1612271100000|2021-02-02 13:05:00|471.8|470.5|471.3|470|471.8|470.5|471|469.8|151
1612271400000|2021-02-02 13:10:00|471.5|469.8|472|470.8|472.5|471.3|471.3|469.8|153
1612271700000|2021-02-02 13:15:00|472.3|471|470.8|469.5|472.3|471|470.5|469.3|178
1612272000000|2021-02-02 13:20:00|470.5|469.3|471|469.8|471|469.8|470.5|469.3|315
1612272300000|2021-02-02 13:25:00|471.3|469.5|471.8|470.5|472|470.8|471|469.5|38
1612272600000|2021-02-02 13:30:00|471.5|470.3|471.5|470.3|471.5|470.3|471|469.8|63
1612272900000|2021-02-02 13:35:00|471.3|470|471.5|470|471.5|470.3|471|469.8|228
1612273200000|2021-02-02 13:40:00|471.3|470.3|472|470.8|472|470.8|471.3|470|306
1612273500000|2021-02-02 13:45:00|471.8|470.5|472.3|471|472.3|471|471.3|470|45
1612273800000|2021-02-02 13:50:00|472.5|470.8|472.3|471|473|471.8|472.3|470.8|196
1612274100000|2021-02-02 13:55:00|472.5|471.3|471.5|470.3|472.5|471.3|471.5|470.3|160
1612274400000|2021-02-02 14:00:00|471.8|470.5|472|470.8|472.5|471|471.5|470.3|194
1612274700000|2021-02-02 14:05:00|471.8|470.5|472|470.8|472.5|471.3|471.3|470|716
1612275000000|2021-02-02 14:10:00|472.3|471|473|471.8|473.3|472|472.3|471|1219
1612275300000|2021-02-02 14:15:00|472.8|471.5|473|471.8|473|471.8|472.3|471|825
1612275600000|2021-02-02 14:20:00|472.8|471.5|473.5|472.3|473.5|472.3|472.8|471.5|712
1612275900000|2021-02-02 14:25:00|473.8|472.5|474|472.8|474.5|473.3|473.8|472.5|625
1612276200000|2021-02-02 14:30:00|473.8|472.5|473.5|472.3|473.8|472.8|472.5|471.3|369
1612276500000|2021-02-02 14:35:00|473.8|472.5|472.8|471.5|473.8|472.5|472.5|471.3|348
1612276800000|2021-02-02 14:40:00|473|471.8|472.3|471|473.3|472|471.8|470.5|635
1612277100000|2021-02-02 14:45:00|472|470.8|471.5|470.3|472.5|471|470.8|469.5|435
1612277400000|2021-02-02 14:50:00|471.8|470.5|470.8|469.5|471.8|470.5|470.3|469|1028
1612277700000|2021-02-02 14:55:00|471|469.8|470.8|469.5|471.3|470|470.5|469.3|177
1612278000000|2021-02-02 15:00:00|471|469.8|471.8|470.5|471.8|470.5|470.8|469.5|140
1612278300000|2021-02-02 15:05:00|471.5|470.3|472.5|471|472.5|471|471.5|470.3|122
1612278600000|2021-02-02 15:10:00|472.8|471.3|473.3|472|473.5|472|472.5|471|188
1612278900000|2021-02-02 15:15:00|473|471.8|473.8|472.5|474|472.8|473|471.8|115
1612279200000|2021-02-02 15:20:00|474|472.8|472.5|471.3|474|472.8|472.5|471.3|130
1612279500000|2021-02-02 15:25:00|472.3|471|473|471.8|473|471.8|472|470.8|584
1612279800000|2021-02-02 15:30:00|473.3|472|473.3|472|473.5|472.3|473|471.8|223
1612280100000|2021-02-02 15:35:00|473.5|472.3|472.5|471.3|473.8|472.5|472.5|471.3|77
1612280400000|2021-02-02 15:40:00|472.8|471.5|473.3|472|473.3|472|472.5|471.3|443
1612280700000|2021-02-02 15:45:00|473.5|472.3|474|472.8|474|472.8|473.3|472|4499
1612281000000|2021-02-02 15:50:00|474.3|473|473|471.8|474.3|473|472.8|471.5|549
1612281300000|2021-02-02 15:55:00|473.3|472|473.3|472|473.8|472.5|473.3|472|127
1612281600000|2021-02-02 16:00:00|473|471.8|473.8|472.5|474|472.8|473|471.8|172
1612281900000|2021-02-02 16:05:00|474|472.8|473.5|472.3|474|472.8|473.3|472|666
1612282200000|2021-02-02 16:10:00|473.8|472.5|472.3|471|473.8|472.5|472|470.8|608
1612282500000|2021-02-02 16:15:00|472.5|471.3|472.3|471|472.5|471.3|471.8|470.5|2769
1612282800000|2021-02-02 16:20:00|472.5|471.3|471.8|470.5|472.5|471.3|471.8|470.5|219
1612283100000|2021-02-02 16:25:00|472|470.8|472.3|471|472.8|471.5|471.8|470.5|1239
1612283400000|2021-02-02 16:30:00|472.5|471.3|471.8|470.5|472.5|471.3|471.8|470.5|1046
1612283700000|2021-02-02 16:35:00|472|470.8|473|471.8|473|471.8|471.8|470.5|141
1612284000000|2021-02-02 16:40:00|472.8|471.5|473|471.8|473.3|472|472.8|471.5|143
1612284300000|2021-02-02 16:45:00|473.3|472|473|471.8|473.3|472|472.5|471.3|296
1612284600000|2021-02-02 16:50:00|472.8|471.5|472.3|471|473|471.8|472.3|471|60
1612284900000|2021-02-02 16:55:00|472.5|471.3|472|470.5|472.8|471.5|471.8|470.5|57
1612285200000|2021-02-02 17:00:00|471.8|470.8|472|470.5|472.3|470.8|471.3|470|102
1612285500000|2021-02-02 17:05:00|471.8|470.8|471.3|470|472|470.8|471|469.8|151
1612285800000|2021-02-02 17:10:00|471.5|469.8|471.5|470.3|471.5|470.3|470.8|469.5|133
1612286100000|2021-02-02 17:15:00|471.3|470|471.3|469.8|471.5|470.3|471|469.5|79
1612286400000|2021-02-02 17:20:00|471|470|471.5|470|471.8|470.5|471|469.8|238
1612286700000|2021-02-02 17:25:00|471.3|470.3|471.5|470.3|471.8|470.5|471.3|470|45
1612287000000|2021-02-02 17:30:00|471.3|470|470.5|469.3|471.5|470.3|470.5|469.3|175
1612287300000|2021-02-02 17:35:00|470.3|469|470.5|469|470.8|469.5|470.3|469|511
1612287600000|2021-02-02 17:40:00|470.3|469.3|470.3|469|470.5|469.3|470|468.8|176
1612287900000|2021-02-02 17:45:00|470.5|469.3|470.5|469.3|471|469.8|470.3|469|77
1612288200000|2021-02-02 17:50:00|470.8|469.5|471|469.8|471.3|470|470.5|469.3|297
1612288500000|2021-02-02 17:55:00|471.3|470|471.3|469.8|471.3|470|470.8|469.5|74
1612288800000|2021-02-02 18:00:00|471|470|471.3|470|471.3|470|471|469.8|278
1612289100000|2021-02-02 18:05:00|471.5|470.3|471.3|470|471.8|470.3|471|469.8|869
1612289400000|2021-02-02 18:10:00|471|469.8|471|469.5|471.3|470|471|469.5|28
1612289700000|2021-02-02 18:15:00|470.8|469.8|469.8|468.5|471|469.8|469.8|468.5|102
1612290000000|2021-02-02 18:20:00|470|468.8|470.8|469.5|471|469.8|470|468.8|157
1612290300000|2021-02-02 18:25:00|471|469.8|471.5|470|471.5|470|470.8|469.8|236
1612290600000|2021-02-02 18:30:00|471.8|470.3|472|470.8|472|470.8|471.5|470.3|257
1612290900000|2021-02-02 18:35:00|471.8|470.5|471.8|470.5|472|470.5|471.5|470.3|135
1612291200000|2021-02-02 18:40:00|472|470.8|471.8|470.5|472.3|471|471.8|470.5|59
1612291500000|2021-02-02 18:45:00|472|470.8|471.5|470.3|472|470.8|471.5|470.3|18
1612291800000|2021-02-02 18:50:00|471.8|470.5|471.8|470.5|472|470.8|471.5|470.3|16
1612292100000|2021-02-02 18:55:00|471.5|470.3|471.5|470.3|471.8|470.3|471|469.8|70
1612292400000|2021-02-02 19:00:00|471.3|470|471|469.8|471.5|470.3|471|469.8|290
1612292700000|2021-02-02 19:05:00|470.8|469.5|471.3|470|471.5|470.3|470.8|469.5|25
1612293000000|2021-02-02 19:10:00|471|469.8|471.8|470.5|472|470.5|471|469.8|17
1612293300000|2021-02-02 19:15:00|472|470.8|471.5|470.3|472|470.8|471.3|469.8|53
1612293600000|2021-02-02 19:20:00|471.8|470.5|471.8|470.5|471.8|470.5|471.3|470|12
1612293900000|2021-02-02 19:25:00|472|470.3|471.8|470.5|472.5|471.3|471.3|470|821
1612294200000|2021-02-02 19:30:00|471.5|470.3|471.5|470.3|471.8|470.5|470.8|469.5|247
1612294500000|2021-02-02 19:35:00|471.3|470|471.8|470.5|472|470.8|471.3|470|56
1612294800000|2021-02-02 19:40:00|471.5|470.3|471.5|470.3|471.8|470.5|471.5|470.3|32
1612295100000|2021-02-02 19:45:00|471.8|470.5|471.5|470.3|471.8|470.5|471.3|470|68
1612295400000|2021-02-02 19:50:00|471.3|470|471.3|470|471.3|470.3|471|469.8|40
1612295700000|2021-02-02 19:55:00|471|469.8|471.5|470.3|471.5|470.3|471|469.8|34
1612296000000|2021-02-02 20:00:00|471.3|470|471.5|470.3|471.5|470.3|471.3|470|23
1612296300000|2021-02-02 20:05:00|471.3|470|471.8|470.5|471.8|470.5|471.3|470|26
1612296600000|2021-02-02 20:10:00|471.5|470.3|471.8|470.5|471.8|470.5|471.5|470.3|29
1612296900000|2021-02-02 20:15:00|472|470.8|472|470.8|472|470.8|472|470.8|33
1612297200000|2021-02-02 20:20:00|||||||||1
1612297500000|2021-02-02 20:25:00|471.8|470.5|472|470.8|472|470.8|471.8|470.5|14
1612297800000|2021-02-02 20:30:00|471.8|470.5|471.5|470.3|471.8|470.5|471.5|470.3|16
1612298100000|2021-02-02 20:35:00|471.8|470|471.8|470.5|471.8|470.5|471.5|470|23
1612298400000|2021-02-02 20:40:00|471.5|470.3|471.5|470.3|471.8|470.5|471.5|470.3|32
1612298700000|2021-02-02 20:45:00|471.8|470.5|471.8|470.5|472|470.5|471.8|470.3|7
1612299000000|2021-02-02 20:50:00|472||471.8||472||471.8||0
1612299300000|2021-02-02 20:55:00|472||471.8||472||471.8||4
1612299600000|2021-02-02 21:00:00|472|470.8|472.5|471.3|472.5|471.3|472|470.5|22
1612299900000|2021-02-02 21:05:00|472.8||472.5||472.8||472.5||133
1612300200000|2021-02-02 21:10:00|472.8|471.5|473|471.5|473|471.5|472.5|471.5|5
1612300500000|2021-02-02 21:15:00|472.8|471.8|472.8|471.5|473|471.8|472.8|471.5|63
1612300800000|2021-02-02 21:20:00|473|471.8|473|471.5|473.3|472|472.8|471.5|29
1612301100000|2021-02-02 21:25:00|472.8|471.8|473|471.8|473|471.8|472.8|471.8|46
1612301400000|2021-02-02 21:30:00|472.8|471.3|474|472.5|474.5|473|472.8|471.3|217
1612301700000|2021-02-02 21:35:00|474.3|472.8|474.5|473|474.5|473|474.3|472.8|10
1612302000000|2021-02-02 21:40:00|474.3|473.3|474.3|473|474.5|473.3|474.3|473|670
1612302300000|2021-02-02 21:45:00|474.5|473.3|474.5|473.3|474.5|473.3|474.3|473.3|268
1612302600000|2021-02-02 21:50:00|474.3|473|474.3|473|474.3|473|474.3|473|35
1612302900000|2021-02-02 21:55:00||472.8||473||473||472.8|43
1612303200000|2021-02-02 22:00:00|474|472.8|474|472.8|474.3|472.8|474|472.8|0
1612303500000|2021-02-02 22:05:00|474.5|473|474.5|472.8|474.5|473|474.5|472.8|0
1612303800000|2021-02-02 22:10:00||472.8||472.8||472.8||472.8|0
1612304100000|2021-02-02 22:15:00||473||473||473||472.8|0
1612304700000|2021-02-02 22:25:00|||||||||1
1612305000000|2021-02-02 22:30:00||473.3||473||473.3||473|0
1612305300000|2021-02-02 22:35:00||473.3||473.3||473.3||473.3|0
1612305900000|2021-02-02 22:45:00||473||473||473.3||473|0
1612317600000|2021-02-03 02:00:00|473.3|472|473|471.8|473.3|472|472.8|471.5|0
1612317900000|2021-02-03 02:05:00|473.3||473||473.3||473||17
1612318200000|2021-02-03 02:10:00|473.3|472|473.5|472.3|473.5|472.3|473|472|1
1612318500000|2021-02-03 02:15:00|473.8|472|473.3|472|473.8|472|473.3|472|0
1612318800000|2021-02-03 02:20:00|473.5|472.3|473.3|471.8|473.5|472.3|473|471.8|4
1612319100000|2021-02-03 02:25:00|473|472|473.3|472|473.5|472.3|473|471.8|0
1612319400000|2021-02-03 02:30:00|473.5|471.8|473.5|472.3|473.5|472.3|473.5|471.8|0
1612319700000|2021-02-03 02:35:00|473.8|472.5|473.8|472.5|474|472.5|473.5|472.3|20
1612320000000|2021-02-03 02:40:00|473.5|472.3|473.5|472.3|473.8|472.5|473.5|472|0
1612320300000|2021-02-03 02:45:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|0
1612320600000|2021-02-03 02:50:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|0
1612320900000|2021-02-03 02:55:00|473.3|472|473.8|472.5|473.8|472.5|473.3|472|4
1612321200000|2021-02-03 03:00:00|473.5|472.3|473.3|472|473.5|472.3|473.3|472|5
1612321500000|2021-02-03 03:05:00|473|471.8|473|471.8|473.3|472|473|471.8|16
1612321800000|2021-02-03 03:10:00|473.3|472|473|471.8|473.3|472|473|471.8|19
1612322100000|2021-02-03 03:15:00|473.3|472|473|471.8|473.3|472|473|471.8|2
1612322700000|2021-02-03 03:25:00|||||||||30
1612323300000|2021-02-03 03:35:00|473.3|472|473.3|471.8|473.3|472|473|471.8|2
1612323600000|2021-02-03 03:40:00||472||472||472||472|0
1612324200000|2021-02-03 03:50:00|473.5|472.3|473.5|472.3|473.5|472.3|473.5|472.3|77
1612324800000|2021-02-03 04:00:00|473.3|472|473.3|472|473.5|472.3|473.3|472|0
1612325100000|2021-02-03 04:05:00|473.5|472.3|473.5|472.3|473.5|472.3|473.5|472.3|0
1612325700000|2021-02-03 04:15:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|2
1612326000000|2021-02-03 04:20:00|473.3|472|473.5|472|473.5|472.3|473.3|472|0
1612326300000|2021-02-03 04:25:00|473.3||473.5||473.5||473.3||0
1612326600000|2021-02-03 04:30:00||472.3||472.3||472.3||472.3|0
1612327200000|2021-02-03 04:40:00|473.8|472.5|473.8|472.5|473.8|472.5|473.8|472.5|0
1612327500000|2021-02-03 04:45:00||472.3||472.5||472.5||472.3|0
1612328100000|2021-02-03 04:55:00|473.5|472.3|473.5|472.3|473.5|472.3|473.5|472.3|0
1612328400000|2021-02-03 05:00:00|473.8|472.5|473.8|472.5|473.8|472.5|473.5|472.3|1
1612328700000|2021-02-03 05:05:00||472.3||472.3||472.3||472.3|0
1612329000000|2021-02-03 05:10:00|473.5|472|473.3|472|473.5|472.3|473.3|472|2
1612329300000|2021-02-03 05:15:00|473.5|472.3|473.3|472|473.5|472.3|473.3|472|297
1612329600000|2021-02-03 05:20:00|||||||||2
1612329900000|2021-02-03 05:25:00|473.5||473.3||473.5||473.3||12
1612330200000|2021-02-03 05:30:00|473.5|471.8|473|471.8|473.5|472|473|471.8|18
1612331100000|2021-02-03 05:45:00|473.3|472|473.5|472|473.5|472|473.3|472|12
1612331400000|2021-02-03 05:50:00|473.3|472.3|473.5|472.3|473.5|472.3|473.3|472|7
1612331700000|2021-02-03 05:55:00|473.3|472|473|471.8|473.3|472|473|471.8|14
1612332000000|2021-02-03 06:00:00|472.8|471.5|472.5|471.3|472.8|471.5|472.5|471.3|67
1612332300000|2021-02-03 06:05:00|472.8|471.5|472.8|471.5|473|471.8|472.8|471.5|2
1612332600000|2021-02-03 06:10:00|472.5|471.3|472.5|471.3|472.5|471.3|472.5|471.3|12
1612332900000|2021-02-03 06:15:00|472.3|471|472.3|471|472.3|471|472.3|470.8|12
1612333800000|2021-02-03 06:30:00|472.5|471.3|472.8|471.5|472.8|471.5|472.5|471.3|30
1612334100000|2021-02-03 06:35:00|||||||||5
1612334400000|2021-02-03 06:40:00|473|471.8|473.5|472.3|473.5|472.3|473|471.8|49
1612334700000|2021-02-03 06:45:00|473.3|472|473.3|472|473.5|472.3|473.3|472|83
1612335000000|2021-02-03 06:50:00|473|471.8|473.3|472|473.3|472|473|471.8|11
1612335300000|2021-02-03 06:55:00|473.5|471.8|473.5|472.3|473.5|472.3|473.3|471.8|4
1612335600000|2021-02-03 07:00:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|71
1612335900000|2021-02-03 07:05:00|473.3|472|473.5|472.3|473.5|472.3|473.3|472|7
1612336200000|2021-02-03 07:10:00|473.8|472.5|473.5|472.3|473.8|472.5|473.5|472.3|73
1612336500000|2021-02-03 07:15:00|473.8|472.5|473.8|472.5|474.3|473|473.5|472.3|4
1612336800000|2021-02-03 07:20:00|474|472.8|474|472.8|474|472.8|473.8|472.5|31
1612337100000|2021-02-03 07:25:00|473.8|472.5|474.3|473|474.3|473|473.8|472.5|21
1612337400000|2021-02-03 07:30:00|474|472.8|474.3|473|474.3|473|474|472.8|78
1612337700000|2021-02-03 07:35:00|474.5|473.3|475|473.8|475|473.8|474.3|473|105
1612338000000|2021-02-03 07:40:00|475.3|474|475.3|474|475.5|474.3|475.3|474|1125
1612338300000|2021-02-03 07:45:00|475.5|474.3|475.3|474|475.5|474.3|475.3|474|76
1612338600000|2021-02-03 07:50:00|475.5|474.3|475.8|474.5|475.8|474.5|475.3|474|186
1612338900000|2021-02-03 07:55:00|476|474.8|476.3|475|476.3|475|475.8|474.8|57
1612339200000|2021-02-03 08:00:00|476|474.8|476|474.8|476.5|475|475.5|474.3|101
1612339500000|2021-02-03 08:05:00|476.3|475|476|474.8|476.3|475|475.8|474.5|81
1612339800000|2021-02-03 08:10:00|475.8|474.5|475.5|474.3|475.8|474.5|475.5|474.3|484
1612340100000|2021-02-03 08:15:00|475.8|474.5|475.5|474.3|476|474.8|475.5|474.3|297
1612340400000|2021-02-03 08:20:00|475.3|474|475.3|474|475.5|474.3|475|473.8|243
1612340700000|2021-02-03 08:25:00|475.5|474.3|475.3|474|475.8|474.5|475|473.8|720
1612341000000|2021-02-03 08:30:00|475|473.8|475.3|474|475.5|474.3|474.8|473.5|507
1612341300000|2021-02-03 08:35:00|475|473.8|475|473.8|475.3|473.8|474.8|473.5|19
1612341600000|2021-02-03 08:40:00|474.8|473.5|474.8|473.5|475|473.8|474|472.8|135
1612341900000|2021-02-03 08:45:00|474.5|473.3|474.5|473.3|474.5|473.3|474.3|473|65
1612342200000|2021-02-03 08:50:00|474.3|473|474.3|473|474.8|473.5|474.3|473|144
1612342500000|2021-02-03 08:55:00|474|472.8|474|472.8|474.5|473|474|472.8|48
1612342800000|2021-02-03 09:00:00|474.3|473|473.8|472.5|474.3|473|473.5|472.3|677
1612343100000|2021-02-03 09:05:00|474|472.8|473.5|472.3|474|472.8|473.5|472.3|245
1612343400000|2021-02-03 09:10:00|473.8|472.5|473.3|472|473.8|472.5|473.3|472|215
1612343700000|2021-02-03 09:15:00|473.5|472.3|473|471.8|473.5|472.3|473|471.8|178
1612344000000|2021-02-03 09:20:00|472.8|471.5|473.5|472.3|473.8|472.5|472.8|471.5|169
1612344300000|2021-02-03 09:25:00|473.3|472|473.5|472|473.5|472.3|473|471.8|128
1612344600000|2021-02-03 09:30:00|473.3|472.3|474.5|473.3|474.5|473.3|473.3|472|156
1612344900000|2021-02-03 09:35:00|474.3|473|474.3|473|474.5|473.3|474.3|473|109
1612345200000|2021-02-03 09:40:00|474.5|473.3|474.5|473.3|474.8|473.5|474.3|473|61
1612345500000|2021-02-03 09:45:00|474.8|473.5|475|473.5|475|473.8|474.5|473.3|92
1612345800000|2021-02-03 09:50:00|474.8|473.8|475|473.8|475|473.8|474.8|473.5|125
1612346100000|2021-02-03 09:55:00|475.3|474|475|473.8|475.3|474|475|473.8|282
1612346400000|2021-02-03 10:00:00|475.3|474|475.8|474.5|476|474.8|475.3|474|248
1612346700000|2021-02-03 10:05:00|475.5|474.3|474.5|473.3|475.8|474.5|474.5|473.3|182
1612347000000|2021-02-03 10:10:00|474.3|473|474.8|473.5|475|473.8|474.3|473|100
1612347300000|2021-02-03 10:15:00|475|473.8|475|473.8|475|473.8|474.8|473.5|147
1612347600000|2021-02-03 10:20:00|474.8|473.5|474.8|473.3|475|473.5|474.5|473.3|33
1612347900000|2021-02-03 10:25:00|474.5|473.5|474|472.8|474.8|473.5|474|472.8|99
1612348200000|2021-02-03 10:30:00|474.3|472.5|474|472.8|474.3|472.8|473.8|472.5|28
1612348500000|2021-02-03 10:35:00|474.3|473|474.5|473.3|474.8|473.5|474|472.8|879
1612348800000|2021-02-03 10:40:00|474.3|473|474.3|473|474.5|473.3|474|472.8|42
1612349100000|2021-02-03 10:45:00|474.5|473.3|474.5|473.3|474.8|473.5|474.5|473.3|335
1612349400000|2021-02-03 10:50:00|474.3|473|474.5|473.3|474.5|473.3|474.3|473|42
1612349700000|2021-02-03 10:55:00|474.3|473|474.3|473|474.5|473.3|474.3|473|52
1612350000000|2021-02-03 11:00:00|474.5|473.3|474|472.8|474.5|473.3|474|472.8|176
1612350300000|2021-02-03 11:05:00|473.8|472.5|474.3|472.8|474.3|472.8|473.8|472.5|125
1612350600000|2021-02-03 11:10:00|474|473|474.3|473|474.3|473|474|472.8|89
1612350900000|2021-02-03 11:15:00|474.5|473.3|474.3|473|474.5|473.3|474|472.8|586
1612351200000|2021-02-03 11:20:00|474.5|473.3|474.8|473.5|474.8|473.5|474.5|473.3|95
1612351500000|2021-02-03 11:25:00|474.5|473.3|474.8|473.5|475|473.5|474.5|473.3|43
1612351800000|2021-02-03 11:30:00|475|473.8|474.8|473.3|475|473.8|474.5|473.3|54
1612352100000|2021-02-03 11:35:00|474.5|473.5|474.8|473.5|474.8|473.5|474.5|473.3|56
1612352400000|2021-02-03 11:40:00|||||||||9
1612352700000|2021-02-03 11:45:00|474.5|473.3|474.5|473.3|474.8|473.5|474.5|473.3|96
1612353000000|2021-02-03 11:50:00|474.8|473.5|474.8|473.5|474.8|473.5|474.8|473.5|71
1612353300000|2021-02-03 11:55:00|474.5|473.3|475|473.8|475.3|473.8|474.5|473.3|72
1612353600000|2021-02-03 12:00:00|474.8|473.5|474.8|473.5|475.3|474|474.8|473.5|45
1612353900000|2021-02-03 12:05:00|475|473.8|474.8|473.5|475|473.8|474.5|473.3|139
1612354200000|2021-02-03 12:10:00|475|473.8|475|473.8|475|473.8|474.8|473.5|56
1612354500000|2021-02-03 12:15:00|475.3|473.5|474.8|473.5|475.3|473.8|474.8|473.5|110
1612354800000|2021-02-03 12:20:00|475|473.8|475|473.8|475.3|474|474.8|473.8|58
1612355100000|2021-02-03 12:25:00|475.3|474|475.3|474|475.3|474|475|473.8|67
1612355400000|2021-02-03 12:30:00|475.5|474.3|475.5|474.3|475.8|474.3|475.3|474|124
1612355700000|2021-02-03 12:35:00|475.8|474.5|475.8|474.5|476|474.5|475.5|474.3|34
1612356000000|2021-02-03 12:40:00|476|474.8|475|473.8|476|474.8|475|473.8|815
1612356300000|2021-02-03 12:45:00|475.3|474|475.3|474|475.5|474.3|475|473.8|39
1612356600000|2021-02-03 12:50:00|475.5|473.8|475|473.8|475.5|474|474.8|473.5|22
1612356900000|2021-02-03 12:55:00|475.3|474|475.3|474|475.3|474|475|473.8|70
1612357200000|2021-02-03 13:00:00|475|473.8|476|474.8|476.3|475|475|473.8|745
1612357500000|2021-02-03 13:05:00|476.3|475|476.3|475|476.5|475.3|476.3|474.8|3457
1612357800000|2021-02-03 13:10:00|476|474.8|476.3|475|476.3|475|475.8|474.5|113
1612358100000|2021-02-03 13:15:00|476|474.8|476.5|475.3|476.5|475.3|476|474.8|502
1612358400000|2021-02-03 13:20:00|476.3|475|476.5|475|476.5|475.3|476.3|475|492
1612358700000|2021-02-03 13:25:00|476.8|475.3|476.8|475.5|477|475.8|476.5|475|200
1612359000000|2021-02-03 13:30:00|477|475.3|477|475.8|477.3|476|476.8|475.3|728
1612359300000|2021-02-03 13:35:00|477.3|475.5|476.8|475.5|477.3|476|476.8|475.5|53
1612359600000|2021-02-03 13:40:00|476.5|475.3|476.5|475|476.5|475.3|476.3|475|65
1612359900000|2021-02-03 13:45:00|476.3|475.3|476|474.8|476.5|475.3|476|474.8|237
1612360200000|2021-02-03 13:50:00|476.3|475|476|474.8|476.3|475|476|474.8|31
1612360500000|2021-02-03 13:55:00|476.3|475|476|474.8|476.5|475.3|476|474.8|117
1612360800000|2021-02-03 14:00:00|475.8|474.5|475.5|474.3|476.3|475|475.5|474|1993
1612361100000|2021-02-03 14:05:00|475.8|474.5|476|474.8|476.5|475.3|475.8|474.3|205
1612361400000|2021-02-03 14:10:00|475.8|474.5|475.5|474.3|476|474.8|475.5|474|60
1612361700000|2021-02-03 14:15:00|475.8|474.5|475.5|474.3|476|474.5|475.3|474|76
1612362000000|2021-02-03 14:20:00|475.8|474.5|475.5|474.3|475.8|474.5|475.3|474|30
1612362300000|2021-02-03 14:25:00|475.3|474|475.8|474.5|475.8|474.5|475.3|474|234
1612362600000|2021-02-03 14:30:00|476|474.3|476.8|475.5|476.8|475.5|475.8|474.3|209
1612362900000|2021-02-03 14:35:00|476.5|475.3|478|476.8|479.5|478.3|476.5|475.3|398
1612363200000|2021-02-03 14:40:00|478.3|477|478|476.8|479|477.5|478|476.8|71
1612363500000|2021-02-03 14:45:00|478.3|477|478.5|477.3|478.8|477.5|478|476.8|169
1612363800000|2021-02-03 14:50:00|478.8|477|479|477.8|479|477.8|478|476.8|966
1612364100000|2021-02-03 14:55:00|478.8|477.5|479|477.8|479|477.8|478.8|477.5|357
1612364400000|2021-02-03 15:00:00|478.8|477.5|479|477.8|479|477.8|478.8|477.5|167
1612364700000|2021-02-03 15:05:00|479.3|478|479.5|478.3|479.8|478.5|479.3|478|373
1612365000000|2021-02-03 15:10:00|479.8|478.5|480|478.8|480.5|479.3|479.8|478.5|626
1612365300000|2021-02-03 15:15:00|479.8|478.5|480|478.8|480.3|479|479.8|478.5|388
1612365600000|2021-02-03 15:20:00|480.3|479|480|478.5|480.5|479.3|479.8|478.5|418
1612365900000|2021-02-03 15:25:00|479.8|478.8|479.5|478.3|480|478.8|479.5|478|482
1612366200000|2021-02-03 15:30:00|479.8|477.8|477.8|476.5|479.8|477.8|477.3|476|1088
1612366500000|2021-02-03 15:35:00|478|476.8|479|477.8|479|477.8|477.5|476.3|426
1612366800000|2021-02-03 15:40:00|478.8|477.5|480|478.8|480|478.8|478.5|477.3|2161
1612367100000|2021-02-03 15:45:00|479.8|478.5|480.5|479.3|480.8|479.5|479.8|478.5|604
1612367400000|2021-02-03 15:50:00|480.3|479|480.8|479.5|481|479.8|480.3|479|357
1612367700000|2021-02-03 15:55:00|480.5|479.3|480.5|479.3|481.3|480|480.3|479|216
1612368000000|2021-02-03 16:00:00|480.8|479.5|480.8|479.5|481.5|480|480.5|479.3|747
1612368300000|2021-02-03 16:05:00|480.5|479.3|479.3|478|480.8|479.5|479.3|478|590
1612368600000|2021-02-03 16:10:00|479|477.8|477.8|476.5|479.3|478|477.8|476.5|820
1612368900000|2021-02-03 16:15:00|478|476.8|477.8|476.5|478|476.8|477|475.5|1094
1612369200000|2021-02-03 16:20:00|477.5|476.3|478.3|477|478.3|477|477.5|476.3|295
1612369500000|2021-02-03 16:25:00|478|476.8|478|476.8|478.5|477.3|477.8|476.5|622
1612369800000|2021-02-03 16:30:00|477.8|476.5|478.8|477.5|478.8|477.5|477.5|476.3|1070
1612370100000|2021-02-03 16:35:00|479|477.8|479.3|478|479.5|478.3|478.8|477.8|276
1612370400000|2021-02-03 16:40:00|479.5|478.3|479.8|478.5|479.8|478.5|479.3|478|110
1612370700000|2021-02-03 16:45:00|480|478.8|479.8|478.5|480.3|478.8|479.8|478.5|323
1612371000000|2021-02-03 16:50:00|480|478.8|480.5|479.3|480.5|479.3|479.8|478.5|212
1612371300000|2021-02-03 16:55:00|480.3|479|479.8|478.5|480.5|479|479.8|478.5|252
1612371600000|2021-02-03 17:00:00|479.5|478.3|479|477.8|479.8|478.5|479|477.8|99
1612371900000|2021-02-03 17:05:00|479.3|478|479|477.8|479.3|478|478.8|477.5|69
1612372200000|2021-02-03 17:10:00|479.3|478|479|477.8|479.3|478|479|477.8|44
1612372500000|2021-02-03 17:15:00|478.8|477.5|479.3|478|479.5|478.3|478.8|477.5|96
1612372800000|2021-02-03 17:20:00|479|477.8|478.3|477|479|477.8|478|476.8|99
1612373100000|2021-02-03 17:25:00|478.5|477.3|478.3|477|478.5|477.3|478|476.8|130
1612373400000|2021-02-03 17:30:00|478|476.8|478.3|477|478.5|477.3|478|476.8|31
1612373700000|2021-02-03 17:35:00|478.5|476.8|478|476.8|478.5|477|477.8|476.5|135
1612374000000|2021-02-03 17:40:00|477.8|476.5|478.5|477.3|478.5|477.3|477.8|476.5|2
1612374300000|2021-02-03 17:45:00|478.3|477|478.5|477.3|478.5|477.3|478.3|477|3
1612374600000|2021-02-03 17:50:00|478.8|477.5|478.3|477|478.8|477.5|478.3|477|5
1612374900000|2021-02-03 17:55:00|478.5|477.3|477.8|476.5|478.5|477.3|477.8|476.5|48
1612375200000|2021-02-03 18:00:00|478|476.8|477.5|476.3|478|476.8|477.3|476|94
1612375500000|2021-02-03 18:05:00|477.8|476.5|477.3|476|477.8|476.5|477.3|476|17
1612375800000|2021-02-03 18:10:00|477.5|476.3|477|475.8|477.5|476.3|477|475.8|76
1612376100000|2021-02-03 18:15:00|477.3|476|476.5|475.3|477.3|476|476.3|475|249
1612376400000|2021-02-03 18:20:00|476.8|475.5|476.3|475|476.8|475.5|476.3|475|74
1612376700000|2021-02-03 18:25:00|476.5|474.8|475.8|474.5|476.5|475|475.8|474.5|131
1612377000000|2021-02-03 18:30:00|476|474.8|476.3|475|476.5|475.3|475.8|474.5|163
1612377300000|2021-02-03 18:35:00|476.5|475.3|477|475.8|477|475.8|476.3|475|74
1612377600000|2021-02-03 18:40:00|477.3|476|477.5|476.3|477.5|476.3|477|475.8|24
1612377900000|2021-02-03 18:45:00|477.3|476|477.8|476.3|477.8|476.5|477|475.8|26
1612378200000|2021-02-03 18:50:00|477.5|476.5|477.3|476|477.8|476.5|477.3|476|71
1612378500000|2021-02-03 18:55:00|477|475.8|477.5|476.3|477.8|476.3|477|475.8|182
1612378800000|2021-02-03 19:00:00|477.3|476|477.3|476|477.5|476.3|477|475.8|90
1612379100000|2021-02-03 19:05:00|477.5|476.3|477.5|476.3|477.8|476.5|477.3|475.8|93
1612379400000|2021-02-03 19:10:00|477.3|476|477.5|476.3|477.8|476.5|477|475.8|243
1612379700000|2021-02-03 19:15:00|477.8|476.5|476.8|475.5|477.8|476.5|476.5|475|65
1612380000000|2021-02-03 19:20:00|476.5|475.3|477|475.5|477.3|476|476.5|475.3|182
1612380300000|2021-02-03 19:25:00|476.8|475.8|477|475.8|477.8|476.5|476.8|475.5|397
1612380600000|2021-02-03 19:30:00|477.3|476|476.5|475.3|477.3|476|476.5|475.3|87
1612380900000|2021-02-03 19:35:00|476.8|475.5|477.5|476.3|477.5|476.3|476.8|475.5|16
1612381200000|2021-02-03 19:40:00|477.3|476|477.5|476.3|477.5|476.3|477.3|476|5
1612381500000|2021-02-03 19:45:00|477.3|476|477.3|476|477.5|476.3|477.3|476|51
1612381800000|2021-02-03 19:50:00|477|475.8|477|475.8|477|476|477|475.5|6
1612382100000|2021-02-03 19:55:00|476.8|475.5|476.8|475.5|476.8|475.8|476.8|475.5|0
1612382400000|2021-02-03 20:00:00|477|475.8|477|475.8|477|475.8|476.8|475.8|5
1612382700000|2021-02-03 20:05:00|477.3|476|477.3|476|477.3|476|477.3|475.8|35
1612383000000|2021-02-03 20:10:00|477|475.8|477.3|476|477.3|476|477|475.8|1
1612383300000|2021-02-03 20:15:00|477|475.8|477|475.8|477.3|476|476.8|475.5|20
1612383600000|2021-02-03 20:20:00|476.8|475.5|477|475.8|477.3|475.8|476.8|475.5|16
1612383900000|2021-02-03 20:25:00|477.3|476|477.3|476|477.3|476|477|475.8|14
1612384200000|2021-02-03 20:30:00|477.5|476.3|477.5|476.3|477.5|476.3|477.3|476|16
1612384500000|2021-02-03 20:35:00|477.3|476|477.3|476|477.3|476|477.3|476|13
1612384800000|2021-02-03 20:40:00|477.5|476.3|477.8|476.5|477.8|476.5|477.5|476.3|13
1612385100000|2021-02-03 20:45:00|478|476.8|478.3|477|478.3|477|478|476.5|20
1612385400000|2021-02-03 20:50:00|||||||||5
1612385700000|2021-02-03 20:55:00|478|476.8|477.5|476.3|478.3|477|477.3|476|75
1612386000000|2021-02-03 21:00:00|477.8|476.5|478|476.8|478|476.8|477.8|476.3|29
1612386300000|2021-02-03 21:05:00|478.3|477|478|476.8|478.3|477|478|476.8|2
1612386600000|2021-02-03 21:10:00|478.3|477|478.3|477|478.3|477|478|476.8|4
1612386900000|2021-02-03 21:15:00|478|476.8|478|476.8|478.3|476.8|478|476.8|1
1612387200000|2021-02-03 21:20:00|477.8|476.5|478|476.8|478|476.8|477.8|476.5|1
1612387500000|2021-02-03 21:25:00|478.3|477|478.3|477|478.3|477|478.3|477|2
1612387800000|2021-02-03 21:30:00|478|476.8|478|476.8|478.3|477|478|476.8|8
1612388100000|2021-02-03 21:35:00|||||||||15
1612388400000|2021-02-03 21:40:00|478.3|477|478.3|477|478.3|477|478|476.8|24
1612388700000|2021-02-03 21:45:00|478.5|477.3|479|477.8|479|477.8|478.3|477|58
1612389000000|2021-02-03 21:50:00|478.8|477.5|478.8|477.5|479|477.5|478.8|477.5|11
1612389300000|2021-02-03 21:55:00|479|477.3|479|477.8|479.3|478|478.5|477.3|16
1612389600000|2021-02-03 22:00:00|479.3|477|479.8|477.8|480|478.5|479.3|477|6
1612390200000|2021-02-03 22:10:00||477.3||476.8||477.3||476.8|1
1612390500000|2021-02-03 22:15:00|||||||||1
1612390800000|2021-02-03 22:20:00|479.5|477|479.5|476.8|479.5|477|479.5|476.8|0
1612391400000|2021-02-03 22:30:00|479.3||479.3||479.3||479.3||0
1612391700000|2021-02-03 22:35:00|479.5||479.8||479.8||479.5||0
1612392000000|2021-02-03 22:40:00||477||477||477||477|0
1612392900000|2021-02-03 22:55:00|479.5||479.5||479.8||479.5||0
1612404000000|2021-02-04 02:00:00|478.8|477.5|479.3|478|479.5|478|478.8|477.5|9
1612404300000|2021-02-04 02:05:00|479|477.8|479.3|478|479.3|478|479|477.8|0
1612404600000|2021-02-04 02:10:00|479.5|478.3|479.5|478.3|479.5|478.3|479.3|478|1
1612404900000|2021-02-04 02:15:00|479.3|478|479.3|478|479.5|478.3|479.3|478|32
1612405200000|2021-02-04 02:20:00|479.5|478.3|479.5|478.3|479.5|478.3|479.5|478.3|17
1612405500000|2021-02-04 02:25:00|||||||||18
1612405800000|2021-02-04 02:30:00|||||||||9
1612406100000|2021-02-04 02:35:00|479.8|478.5|479.8|478.5|479.8|478.5|479.8|478.5|4
1612406400000|2021-02-04 02:40:00|480|478.8|479.8|478.5|480.3|479|479.8|478.5|113
1612406700000|2021-02-04 02:45:00|480|478.8|480.3|478.8|480.3|479|479.8|478.8|0
1612407000000|2021-02-04 02:50:00|480|479|480|478.8|480.3|479|480|478.8|0
1612407300000|2021-02-04 02:55:00|480.3|479|480.5|479.3|480.5|479.3|480.3|479|15
1612407600000|2021-02-04 03:00:00|480.3|479|480.5|479|480.5|479.3|480.3|479|0
1612407900000|2021-02-04 03:05:00|480.3|479.3|480.5|479.3|480.5|479.3|480.3|479|9
1612408200000|2021-02-04 03:10:00|480.8|479|480.8|479.5|481|479.8|480.5|479|63
1612408500000|2021-02-04 03:15:00|480.5|479.3|480.5|479.3|480.8|479.5|480.5|479.3|1
1612408800000|2021-02-04 03:20:00|480.3|479|480.3|479|480.3|479.3|480.3|478.8|1
1612409100000|2021-02-04 03:25:00|480|478.8|480|478.8|480.3|479|480|478.8|8
1612409700000|2021-02-04 03:35:00|480.3|479|480|478.8|480.3|479|480|478.8|55
1612410000000|2021-02-04 03:40:00|479.8|478.5|479.5|478.3|479.8|478.5|479.3|478|24
1612410300000|2021-02-04 03:45:00||478||478.3||478.3||478|0
1612411200000|2021-02-04 04:00:00||478||478.3||478.3||478|3
1612411500000|2021-02-04 04:05:00||478||478.3||478.3||478|0
1612411800000|2021-02-04 04:10:00|||||||||1
1612412100000|2021-02-04 04:15:00|479|477.8|479|477.8|479|477.8|479|477.8|132
1612412400000|2021-02-04 04:20:00|478.8|477.5|479|477.8|479|477.8|478.8|477.5|2
1612412700000|2021-02-04 04:25:00||477.5||477.8||477.8||477.5|0
1612413300000|2021-02-04 04:35:00|||||||||2
1612413600000|2021-02-04 04:40:00|479.3|478|479.3|478|479.3|478|479|477.8|1
1612413900000|2021-02-04 04:45:00||477.8||478||478||477.8|0
1612414200000|2021-02-04 04:50:00|479|477.8|479|477.8|479.3|477.8|479|477.8|0
1612414800000|2021-02-04 05:00:00|479.3||479||479.3||479||2
1612415100000|2021-02-04 05:05:00|478.8|477.5|478.8|477.5|479|477.5|478.8|477.5|10
1612415400000|2021-02-04 05:10:00|479||478.8||479||478.8||1
1612416000000|2021-02-04 05:20:00|479||479||479||478.8||0
1612416300000|2021-02-04 05:25:00|478.8||478.8||479||478.8||0
1612416600000|2021-02-04 05:30:00|478.5|477.3|478.5|477.3|478.8|477.3|478.3|477|24
1612416900000|2021-02-04 05:35:00|478.3|477|479|477.8|479|477.8|478.3|477|10
1612417200000|2021-02-04 05:40:00|479.3|478|479.3|478|479.5|478|479|477.8|11
1612417500000|2021-02-04 05:45:00|479|477.8|479.3|478|479.3|478|479|477.8|3
1612417800000|2021-02-04 05:50:00|479.5|478.3|479.5|478.3|479.5|478.3|479.3|478|2
1612418100000|2021-02-04 05:55:00|479.8|478|479.5|478.3|479.8|478.5|479.5|478|27
1612418400000|2021-02-04 06:00:00|479.8|478|479.5|478.3|479.8|478.3|479.3|478|12
1612418700000|2021-02-04 06:05:00|479.3|478|479.8|478.3|479.8|478.5|479.3|478|14
1612419000000|2021-02-04 06:10:00|479.5|478.5|479.5|478.3|479.8|478.5|479.5|478.3|6
1612419300000|2021-02-04 06:15:00|479.8|478.5|480|478.8|480|478.8|479.5|478.5|6
1612419600000|2021-02-04 06:20:00|480.3|479|479.8|478.5|480.5|479|479.5|478.3|27
1612419900000|2021-02-04 06:25:00|479.5|478.3|480|478.5|480|478.5|479.5|478.3|2
1612420200000|2021-02-04 06:30:00|480.3|478.8|480|478.8|480.3|478.8|479.8|478.5|0
1612420500000|2021-02-04 06:35:00|||||||||4
1612420800000|2021-02-04 06:40:00|480.3|479|480|478.8|480.3|479|480|478.8|3
1612421100000|2021-02-04 06:45:00|479.8|478.5|480.3|478.8|480.3|478.8|479.8|478.5|4
1612421400000|2021-02-04 06:50:00|480|479|480.3|479|480.3|479|480|478.8|0
1612421700000|2021-02-04 06:55:00||478.8||479||479||478.8|3
1612422000000|2021-02-04 07:00:00|480|478.8|479.8|478.5|480|478.8|479.5|478.3|25
1612422300000|2021-02-04 07:05:00|480|478.8|479.8|478.5|480.3|479|479.8|478.5|12
1612422600000|2021-02-04 07:10:00|479.5|478.3|479.5|478.3|480|478.5|479.5|478.3|14
1612422900000|2021-02-04 07:15:00|479.8|478.5|480.3|479|480.3|479|479.5|478.3|38
1612423200000|2021-02-04 07:20:00|480|478.8|480.3|479|480.3|479|480|478.8|3
1612423500000|2021-02-04 07:25:00||478.8||479||479||478.8|14
1612423800000|2021-02-04 07:30:00|480.5|478.8|480.5|479.3|480.5|479.3|480.5|478.8|7
1612424100000|2021-02-04 07:35:00|480.8|479.5|480.5|479.3|480.8|479.5|480.5|479.3|19
1612424400000|2021-02-04 07:40:00|480.8||480.5||480.8||480.5||22
1612424700000|2021-02-04 07:45:00|480.8|479.5|480|478.8|480.8|479.5|480|478.8|17
1612425000000|2021-02-04 07:50:00|480.3|479|479.5|478.3|480.3|479|479.3|478|31
1612425300000|2021-02-04 07:55:00|479.8|478|479.5|478.3|479.8|478.5|479.5|478|13
1612425600000|2021-02-04 08:00:00|479.8|478.5|479.3|478|480.3|479|479|477.8|237
1612425900000|2021-02-04 08:05:00|479|477.8|479.3|478|480|478.8|479|477.8|171
1612426200000|2021-02-04 08:10:00|479.5|478.3|479.5|478.3|479.8|478.5|479.3|478|113
1612426500000|2021-02-04 08:15:00|479.8|478.5|479.8|478.5|480|478.8|479.5|478.3|45
1612426800000|2021-02-04 08:20:00|479.5|478.3|479|477.8|479.8|478.3|478.8|477.5|78
1612427100000|2021-02-04 08:25:00|478.8|477.5|479.5|478.3|479.5|478.3|478.5|477.3|204
1612427400000|2021-02-04 08:30:00|479.3|478|479|477.8|479.3|478|478.8|477.5|891
1612427700000|2021-02-04 08:35:00|478.8|477.5|478.8|477.5|479.3|478|478.8|477.5|135
1612428000000|2021-02-04 08:40:00|479|477.8|478.5|477|479|477.8|478.3|477|274
1612428300000|2021-02-04 08:45:00|478.8|477.3|478.8|477.5|479|477.8|478.5|477|87
1612428600000|2021-02-04 08:50:00|478.5|477.3|479.3|478|479.3|478|478.5|477.3|30
1612428900000|2021-02-04 08:55:00|479|477.8|479|477.8|479.3|478|478.8|477.5|70
1612429200000|2021-02-04 09:00:00|479.3|477.5|479|477.8|479.3|477.8|478.5|477.3|126
1612429500000|2021-02-04 09:05:00|478.8|477.5|478.3|477|478.8|477.5|478.3|477|38
1612429800000|2021-02-04 09:10:00|478|476.8|478.5|477.3|478.5|477.3|478|476.8|170
1612430100000|2021-02-04 09:15:00|478.8|477.5|477.8|476.5|478.8|477.5|477.8|476.5|231
1612430400000|2021-02-04 09:20:00|478|476.8|477.8|476.5|478|476.8|477.8|476.5|61
1612430700000|2021-02-04 09:25:00|478|476.8|478.3|477|478.8|477.3|477.8|476.5|191
1612431000000|2021-02-04 09:30:00|478|476.8|478|476.8|478.5|477.3|478|476.5|138
1612431300000|2021-02-04 09:35:00|477.8|476.5|478.3|477|478.5|477.3|477.8|476.5|76
1612431600000|2021-02-04 09:40:00|478|476.8|478|476.8|478.3|477|477.8|476.5|123
1612431900000|2021-02-04 09:45:00|477.8|476.5|478|476.8|478.3|477|477.8|476.5|119
1612432200000|2021-02-04 09:50:00|477.8|476.5|478.3|476.8|478.5|477|477.8|476.5|60
1612432500000|2021-02-04 09:55:00|478|477|477.8|476.5|478.3|477|477.8|476.5|115
1612432800000|2021-02-04 10:00:00|478|476.8|478.8|477.3|478.8|477.5|477.8|476.8|594
1612433100000|2021-02-04 10:05:00|478.5|477.5|478.5|477.3|478.8|477.5|478.5|477.3|101
1612433400000|2021-02-04 10:10:00|478.3|477|478.3|477|478.5|477.3|478|476.8|164
1612433700000|2021-02-04 10:15:00|478.5|477.3|478.3|477|478.5|477.3|478|476.8|120
1612434000000|2021-02-04 10:20:00|478|476.8|478|476.8|478.3|477|478|476.8|54
1612434300000|2021-02-04 10:25:00|478.3|477|478.8|477.5|478.8|477.5|478.3|476.8|69
1612434600000|2021-02-04 10:30:00|479|477.8|478.8|477.5|479|477.8|478.3|477|46
1612434900000|2021-02-04 10:35:00|479|477.8|479|477.8|479|477.8|478.8|477.5|82
1612435200000|2021-02-04 10:40:00|478.8|477.5|479|477.5|479|477.8|478.8|477.5|57
1612435500000|2021-02-04 10:45:00|478.8|477.8|479.3|478|479.3|478|478.3|477|241
1612435800000|2021-02-04 10:50:00|479.5|477.8|479.5|478.3|479.5|478.3|479.3|477.8|104
1612436100000|2021-02-04 10:55:00|479.8|478.5|479.5|478.3|479.8|478.5|479.3|478|167
1612436400000|2021-02-04 11:00:00|479.8|478.5|480|478.8|480|478.8|479.5|478.3|325
1612436700000|2021-02-04 11:05:00|480.3|479|480|478.5|480.3|479|479.8|478.5|416
1612437000000|2021-02-04 11:10:00|479.8|478.8|480.3|478.8|480.3|479|479.8|478.5|205
1612437300000|2021-02-04 11:15:00|480|479|480|478.8|480.3|479|479.8|478.5|278
1612437600000|2021-02-04 11:20:00|479.8|478.5|480|478.8|480|478.8|479.8|478.5|37
1612437900000|2021-02-04 11:25:00|480.3|478.5|480|478.5|480.3|478.8|479.8|478.5|54
1612438200000|2021-02-04 11:30:00|479.8|478.8|480|478.8|480|478.8|479.5|478.3|116
1612438500000|2021-02-04 11:35:00|480.3|478.5|479.8|478.5|480.3|478.8|479.8|478.5|100
1612438800000|2021-02-04 11:40:00|480|478.3|479.5|478.3|480|478.8|479.5|478.3|101
1612439100000|2021-02-04 11:45:00|479.8|478.5|479.5|478.3|479.8|478.5|479.3|478|214
1612439400000|2021-02-04 11:50:00|479.3|478|479.5|478.3|479.5|478.3|479.3|478|24
1612439700000|2021-02-04 11:55:00|479.3|478|479|477.8|479.3|478|479|477.8|9
1612440000000|2021-02-04 12:00:00|479.3|478|479.8|478.5|479.8|478.5|479.3|477.8|77
1612440300000|2021-02-04 12:05:00|480|478.3|479.8|478.5|480.3|478.8|479.8|478.3|79
1612440600000|2021-02-04 12:10:00|480|478.8|479.8|478.5|480|478.8|479.8|478.5|40
1612440900000|2021-02-04 12:15:00|480|478.8|480|478.8|480|478.8|479.8|478.5|42
1612441200000|2021-02-04 12:20:00|479.8|478.5|479.5|478.3|479.8|478.8|479.5|478.3|12
1612441500000|2021-02-04 12:25:00|479.8|478|479.5|478.3|479.8|478.3|479.3|478|95
1612441800000|2021-02-04 12:30:00|479.3|478|479.5|478.3|479.5|478.3|479.3|478|5
1612442100000|2021-02-04 12:35:00|479.3|478|479.3|478|479.5|478.3|479.3|478|25
1612442400000|2021-02-04 12:40:00|479.5|478.3|479.5|478.3|479.5|478.3|479.5|478|8
1612442700000|2021-02-04 12:45:00|479.8|478.5|479.8|478.5|479.8|478.5|479.5|478.3|100
1612443000000|2021-02-04 12:50:00|480|478.8|479.8|478.5|480|478.8|479.8|478.3|150
1612443300000|2021-02-04 12:55:00|480|478.8|480|478.8|480|478.8|480|478.8|11
1612443600000|2021-02-04 13:00:00|479.8|478.5|479.8|478.5|480|478.8|479.5|478.3|61
1612443900000|2021-02-04 13:05:00|479.5|478.3|479.5|478.3|479.8|478.5|479.3|478|202
1612444200000|2021-02-04 13:10:00|479.3|478|478.8|477.5|479.3|478|478.8|477.5|152
1612444500000|2021-02-04 13:15:00|479|477.8|479|477.8|479.5|478|478.8|477.5|48
1612444800000|2021-02-04 13:20:00|479.3|477.5|478.5|477.3|479.3|477.8|478.5|477.3|579
1612445100000|2021-02-04 13:25:00|478.8|477.5|478.8|477.5|478.8|477.5|478.5|477.3|70
1612445400000|2021-02-04 13:30:00|479|477.8|479|477.8|479.5|478.3|479|477.8|204
1612445700000|2021-02-04 13:35:00|478.8|477.5|479|477.8|479.3|478|478.8|477.5|38
1612446000000|2021-02-04 13:40:00|479.3|478|478.8|477.5|479.3|478|478.8|477.5|192
1612446300000|2021-02-04 13:45:00|478.5|477.3|478.8|477.5|479|477.8|478.5|477.3|105
1612446600000|2021-02-04 13:50:00|479|477.8|479.5|478.3|479.8|478.5|479|477.5|22
1612446900000|2021-02-04 13:55:00|479.3|478|478.3|477|479.5|478.3|478.3|477|263
1612447200000|2021-02-04 14:00:00|478.5|477.3|478.5|477.3|479|477.8|477.8|476.5|125
1612447500000|2021-02-04 14:05:00|478.8|477.5|478.8|477.5|479|477.8|478.5|477.3|97
1612447800000|2021-02-04 14:10:00|479|477.8|478.3|477|479|477.8|478.3|477|105
1612448100000|2021-02-04 14:15:00|478|476.8|478.3|477|478.5|477.3|477.8|476.5|235
1612448400000|2021-02-04 14:20:00|478.5|477.3|478.8|477.3|478.8|477.5|478.3|477|109
1612448700000|2021-02-04 14:25:00|478.5|477.5|477.8|476.5|478.8|477.5|477.8|476.5|65
1612449000000|2021-02-04 14:30:00|478|476.8|478.3|477|478.5|477.3|477|475.8|299
1612449300000|2021-02-04 14:35:00|478|476.8|476.5|475.3|478.3|477|476.5|475.3|186
1612449600000|2021-02-04 14:40:00|476.8|475.5|476.3|475|477|475.8|476.3|475|231
1612449900000|2021-02-04 14:45:00|476.5|475.3|476.5|475.3|476.8|475.5|476.3|475|185
1612450200000|2021-02-04 14:50:00|476.8|475.5|476.5|475.3|477|475.8|476.5|475.3|90
1612450500000|2021-02-04 14:55:00|476.8|475|477.3|476|477.3|476|476.3|475|172
1612450800000|2021-02-04 15:00:00|477.5|476.3|476.8|475.3|477.5|476.3|476.5|475.3|175
1612451100000|2021-02-04 15:05:00|477|475.5|476.8|475.5|477|475.8|476.3|475|134
1612451400000|2021-02-04 15:10:00|476.5|475.3|474.8|473.5|476.8|475.5|474.5|473.3|549
1612451700000|2021-02-04 15:15:00|475|473.8|474.3|473|475.5|474.3|474|472.5|336
1612452000000|2021-02-04 15:20:00|474.5|473.3|474.5|473|475.3|474|474.3|473|349
1612452300000|2021-02-04 15:25:00|474.3|473.3|473.3|472|474.8|473.5|473.3|471.8|353
1612452600000|2021-02-04 15:30:00|473.5|472.3|474|472.8|474.3|473|473.5|472.3|330
1612452900000|2021-02-04 15:35:00|473.8|472.5|475.3|474|475.3|474|473.8|472.5|8297
1612453200000|2021-02-04 15:40:00|475.5|474.3|476|474.8|476|474.8|475.3|473.8|417
1612453500000|2021-02-04 15:45:00|475.8|474.5|474.5|473.3|475.8|474.8|474.5|473.3|142
1612453800000|2021-02-04 15:50:00|474.8|473.5|474.5|473.3|475.8|474.5|474.5|473.3|181
1612454100000|2021-02-04 15:55:00|474.3|473|474.5|473.3|475.3|474|474.3|473|151
1612454400000|2021-02-04 16:00:00|474.8|473.5|475.3|474|475.3|474|474.3|473|109
1612454700000|2021-02-04 16:05:00|475.5|474.3|475.3|474|476|474.8|475|473.5|410
1612455000000|2021-02-04 16:10:00|475|473.8|475|473.8|475.5|474|474.5|473.3|172
1612455300000|2021-02-04 16:15:00|475.3|474|475.5|474.3|475.5|474.3|475|473.8|61
1612455600000|2021-02-04 16:20:00|475.3|474|475.8|474.5|475.8|474.5|475|473.8|272
1612455900000|2021-02-04 16:25:00|476|474.8|476|474.8|476.5|475.3|475.8|474.5|376
1612456200000|2021-02-04 16:30:00|475.8|474.5|477.3|476|477.3|476|475.5|474.3|323
1612456500000|2021-02-04 16:35:00|477|475.8|477.3|476|477.5|476.3|477|475.8|301
1612456800000|2021-02-04 16:40:00|477.5|476.3|477.8|476.3|477.8|476.5|477.3|476|517
1612457100000|2021-02-04 16:45:00|478|476.5|477.8|476.5|478|476.8|477.5|476.3|4262
1612457400000|2021-02-04 16:50:00|477.5|476.3|478|476.8|478.3|477|477.3|476|3608
1612457700000|2021-02-04 16:55:00|478.3|477|478|476.8|478.5|477.3|478|476.8|204
1612458000000|2021-02-04 17:00:00|478.3|477|477.8|476.5|478.3|477|477.5|476.3|1201
1612458300000|2021-02-04 17:05:00|478|476.8|478.3|477|478.5|477.3|477.8|476.5|418
1612458600000|2021-02-04 17:10:00|478.5|476.8|478.5|477.3|478.5|477.3|478|476.8|205
1612458900000|2021-02-04 17:15:00|478.8|477.5|478.8|477.3|479|477.8|478.5|477.3|762
1612459200000|2021-02-04 17:20:00|478.5|477.5|479|477.8|479.3|478|478.5|477.5|146
1612459500000|2021-02-04 17:25:00|479.3|477.5|478.8|477.5|479.3|477.8|478.8|477.5|60
1612459800000|2021-02-04 17:30:00|478.5|477.3|479|477.8|479|477.8|478.5|477.3|141
1612460100000|2021-02-04 17:35:00|479.3|477.5|479.5|478.3|479.5|478.3|479.3|477.5|281
1612460400000|2021-02-04 17:40:00|479.3|478|479.5|478.3|479.8|478.5|479.3|478|137
1612460700000|2021-02-04 17:45:00|479.8|478.5|479.3|478|479.8|478.5|479.3|478|118
1612461000000|2021-02-04 17:50:00|479.5|478.3|479.3|477.8|479.5|478.3|479|477.8|159
1612461300000|2021-02-04 17:55:00|479|478|479.5|478.3|479.8|478.5|479|477.8|60
1612461600000|2021-02-04 18:00:00|479.3|478|479.8|478.3|480|478.8|479.3|478|330
1612461900000|2021-02-04 18:05:00|479.5|478.5|480.3|479|480.5|479|479.5|478.5|157
1612462200000|2021-02-04 18:10:00|480|478.8|480.3|479|480.3|479|480|478.8|99
1612462500000|2021-02-04 18:15:00|480.5|479.3|480.3|479|480.5|479.3|480|478.8|54
1612462800000|2021-02-04 18:20:00|480.5|479.3|480.3|479|480.5|479.3|480.3|479|76
1612463100000|2021-02-04 18:25:00|480.5|479.3|480.8|479.5|480.8|479.5|480.3|479|272
1612463400000|2021-02-04 18:30:00|481|479.8|481.3|480|481.8|480.5|480.8|479.5|213
1612463700000|2021-02-04 18:35:00|481.5|480.3|481.3|480|481.5|480.3|481|479.8|82
1612464000000|2021-02-04 18:40:00|481|479.8|480.8|479.5|481.3|479.8|480.3|479|88
1612464300000|2021-02-04 18:45:00|480.5|479.3|480.5|479.3|480.8|479.5|480.3|479|71
1612464600000|2021-02-04 18:50:00|480.3|479|480|478.8|480.5|479|480|478.5|380
1612464900000|2021-02-04 18:55:00|480.3|478.5|480.3|479|480.5|479.3|480|478.5|34
1612465200000|2021-02-04 19:00:00|480.5|479.3|480.8|479.5|480.8|479.5|480.3|479|83
1612465500000|2021-02-04 19:05:00|481|479.8|481|479.8|481.3|480|480.8|479.8|26
1612465800000|2021-02-04 19:10:00|481.3|480|480.8|479.5|481.3|480|480.8|479.5|67
1612466100000|2021-02-04 19:15:00|481|479.3|480.3|479|481|479.5|480|478.8|77
1612466400000|2021-02-04 19:20:00|480.5|478.8|481|479.8|481.5|480.3|480|478.8|341
1612466700000|2021-02-04 19:25:00|480.8|479.5|480.8|479.5|481.5|480.3|480.5|479.3|292
1612467000000|2021-02-04 19:30:00|480.5|479.3|480.8|479.5|480.8|479.5|480.5|479|135
1612467300000|2021-02-04 19:35:00|480.5|479.3|480.5|479.3|480.5|479.3|480.5|479.3|3
1612467600000|2021-02-04 19:40:00|480.3|479|480.5|479.3|480.5|479.3|480.3|479|24
1612467900000|2021-02-04 19:45:00|480.3|479|480.5|479.3|480.5|479.3|480.3|479|32
1612468200000|2021-02-04 19:50:00|480.3|479|480.5|479.3|480.5|479.3|480.3|479|6
1612468500000|2021-02-04 19:55:00|480.8|479.5|480.8|479.5|480.8|479.5|480.8|479.3|58
1612468800000|2021-02-04 20:00:00|480.5|479.3|480.8|479.5|480.8|479.5|480.5|479.3|35
1612469100000|2021-02-04 20:05:00|480.5|479.3|480.8|479.5|481|479.8|480.5|479.3|42
1612469400000|2021-02-04 20:10:00|480.5|479.3|480.8|479.5|480.8|479.5|480.5|479.3|2
1612469700000|2021-02-04 20:15:00|481|479.8|481|479.8|481|479.8|480.8|479.5|8
1612470000000|2021-02-04 20:20:00|481.3|480|481.3|480|481.3|480|481|479.8|6
1612470300000|2021-02-04 20:25:00|481|479.8|480.8|479.5|481.3|480|480.8|479.5|10
1612470600000|2021-02-04 20:30:00|480.5|479.3|480.8|479.5|480.8|479.5|480.5|479.3|44
1612470900000|2021-02-04 20:35:00|481|479.8|481|479.8|481|479.8|481|479.8|9
1612471200000|2021-02-04 20:40:00|481.3|480|481|479.8|481.3|480|481|479.8|14
1612471500000|2021-02-04 20:45:00|481.3|480|481|479.8|481.3|480|481|479.8|9
1612471800000|2021-02-04 20:50:00|481.3|480|481.3|480|481.3|480|481|479.8|32
1612472100000|2021-02-04 20:55:00|481.5|480.3|481.5|480.3|481.5|480.3|481.5|480.3|7
1612472400000|2021-02-04 21:00:00|481.3|480|481.5|480|481.5|480.3|481.3|480|30
1612472700000|2021-02-04 21:05:00|481.3|480.3|481.3|480|481.5|480.3|481.3|480|0
1612473000000|2021-02-04 21:10:00|481.5|480.3|481.5|480.3|481.5|480.3|481.3|480|0
1612473300000|2021-02-04 21:15:00||480||480.3||480.3||480|20
1612473600000|2021-02-04 21:20:00|481.3|480|481.5|480.3|481.5|480.3|481.3|480|45
1612473900000|2021-02-04 21:25:00|481.3|480|481.5|480|481.5|480|481.3|480|6
1612474200000|2021-02-04 21:30:00|481.3|480.3|481.5|480.3|481.5|480.3|481.3|480|2
1612474800000|2021-02-04 21:40:00|||||||||47
1612475100000|2021-02-04 21:45:00|481.3|480|482.8|481.3|482.8|481.5|481.3|479.8|173
1612475400000|2021-02-04 21:50:00|482.5|481|482.5|481.3|482.5|481.3|482.3|481|20
1612475700000|2021-02-04 21:55:00||481||481||481||481|6
1612476000000|2021-02-04 22:00:00|482|480.8|482.5|480.3|482.5|480.8|482|480|0
1612476300000|2021-02-04 22:05:00||480.5||480.3||480.5||480.3|0
1612476900000|2021-02-04 22:15:00||480.5||480.5||480.5||480.3|0
1612477200000|2021-02-04 22:20:00||480.8||481||481||480.5|0
1612477500000|2021-02-04 22:25:00||481.3||481.3||481.3||480.3|0
1612477800000|2021-02-04 22:30:00||480.8||480.8||480.8||480.8|1
1612479000000|2021-02-04 22:50:00||480.5||480.5||480.5||480.5|0
1612479300000|2021-02-04 22:55:00||480.3||480.5||481||480|4
1612490400000|2021-02-05 02:00:00|484.5|483|484.5|483.3|484.5|483.3|484.3|483|1
1612490700000|2021-02-05 02:05:00|484.8|483.5|484.8|483.5|484.8|483.5|484.5|483.3|0
1612491000000|2021-02-05 02:10:00|484.5|483.3|484.5|483.3|484.8|483.3|484.5|483|0
1612491300000|2021-02-05 02:15:00|484.8|483.5|484.8|483.5|484.8|483.5|484.5|483.5|0
1612491600000|2021-02-05 02:20:00|485|483.8|485|483.8|485|483.8|484.8|483.8|2
1612491900000|2021-02-05 02:25:00|485.3|484|485.5|484|485.5|484.3|485|484|3
1612492200000|2021-02-05 02:30:00|485.3|483.8|485.3|483.8|485.3|484|485|483.8|6
1612492500000|2021-02-05 02:35:00|485||485||485.3||485||5
1612492800000|2021-02-05 02:40:00|485.3|483.5|484.3|483|485.3|483.5|484.3|483|9
1612493100000|2021-02-05 02:45:00|484.5|483.3|484.3|482.8|484.5|483.3|484|482.8|12
1612493400000|2021-02-05 02:50:00|484|482.5|483.8|482.5|484.3|482.8|483.8|482.5|56
1612493700000|2021-02-05 02:55:00|483.5|482.3|483.8|482.5|483.8|482.5|483.5|482.3|39
1612494000000|2021-02-05 03:00:00|483.5|482.3|484.3|483|484.3|483|483.5|482.3|11
1612494300000|2021-02-05 03:05:00|484.5||484.3||484.5||484.3||0
1612494600000|2021-02-05 03:10:00|484.5||484.3||484.5||484.3||0
1612494900000|2021-02-05 03:15:00|484|482.8|483.5|482.3|484.3|483|483.5|482.3|3
1612495200000|2021-02-05 03:20:00|483.8|482.5|483.8|482.5|483.8|482.5|483.5|482.3|29
1612495500000|2021-02-05 03:25:00||482.3||482.5||482.5||482.3|0
1612496100000|2021-02-05 03:35:00|483.5|482.3|483.8|482.3|483.8|482.5|483.5|482.3|1
1612496400000|2021-02-05 03:40:00|483.5|482.5|483.8|482.5|483.8|482.5|483.5|482.5|28
1612496700000|2021-02-05 03:45:00|483.5|482.3|483.8|482.5|484|482.8|483.5|482.3|50
1612497000000|2021-02-05 03:50:00|484||484||484||483.8||0
1612497300000|2021-02-05 03:55:00|483.8|482.8|484|482.8|484|482.8|483.8|482.8|0
1612497600000|2021-02-05 04:00:00|484.3||484||484.3||484||0
1612497900000|2021-02-05 04:05:00||482.5||482.8||482.8||482.5|0
1612498500000|2021-02-05 04:15:00|484.3|483|484.3|483|484.5|483.3|484.3|483|9
1612498800000|2021-02-05 04:20:00|484.5|482.8|484|482.8|484.5|482.8|484|482.8|3
1612499100000|2021-02-05 04:25:00|484.3|483|484.3|483|484.3|483|484.3|483|0
1612499400000|2021-02-05 04:30:00|484.5|483.3|484.5|483.3|484.8|483.3|484.3|483|0
1612499700000|2021-02-05 04:35:00|484.3|483|484.3|483|484.5|483.3|484.3|483|0
1612500300000|2021-02-05 04:45:00|484|482.8|484|482.8|484|482.8|484|482.8|1
1612500600000|2021-02-05 04:50:00|483.8|482.5|483.8|482.5|483.8|482.5|483.8|482.5|0
1612500900000|2021-02-05 04:55:00|484||484||484||483.8||2
1612501200000|2021-02-05 05:00:00|483.8|482.3|483.5|482.3|484|482.5|483.5|482.3|1
1612501500000|2021-02-05 05:05:00|483.8|482.5|483.8|482.5|483.8|482.5|483.5|482.3|3
1612502100000|2021-02-05 05:15:00|484|482.8|484.3|483|484.3|483|484|482.8|3
1612502400000|2021-02-05 05:20:00|484.5|483.3|484.3|483|484.5|483.3|484.3|483|1
1612502700000|2021-02-05 05:25:00|484.5|483.3|484.8|483.3|484.8|483.5|484.5|483.3|2
1612503000000|2021-02-05 05:30:00|484.5|483|484.3|483|484.8|483.3|484.3|483|11
1612503300000|2021-02-05 05:35:00|484.5|482.8|484.5|483|484.5|483.3|484.3|482.8|19
1612503600000|2021-02-05 05:40:00|484.3|483.3|484.5|483.3|485|483.8|484.3|483.3|14
1612503900000|2021-02-05 05:45:00|484.8|483.5|484.5|483.3|484.8|483.5|484.5|483.3|4
1612504200000|2021-02-05 05:50:00|484.8|483.5|484.8|483.3|484.8|483.5|484.5|483.3|37
1612504500000|2021-02-05 05:55:00|484.5|483|484.3|483|484.5|483.3|484.3|483|0
1612504800000|2021-02-05 06:00:00|484.5|483.3|484.5|483|484.5|483.3|484.3|483|0
1612505100000|2021-02-05 06:05:00|484.3||484.3||484.5||484.3||0
1612505400000|2021-02-05 06:10:00|484|482.8|484|482.8|484|482.8|484|482.8|0
1612505700000|2021-02-05 06:15:00|484.3|483|484|482.8|484.3|483|484|482.8|14
1612506000000|2021-02-05 06:20:00|484.3|483|484|482.8|484.3|483|484|482.8|8
1612506300000|2021-02-05 06:25:00|||||||||1
1612506600000|2021-02-05 06:30:00|||||||||1
1612506900000|2021-02-05 06:35:00|483.8|482.5|483.8|482.5|483.8|482.5|483.3|482|30
1612507200000|2021-02-05 06:40:00|483.5|482.3|483.5|482.3|483.8|482.3|483.5|482.3|0
1612507500000|2021-02-05 06:45:00|483.8||483.5||483.8||483.5||5
1612507800000|2021-02-05 06:50:00|483.8|482|483.5|482.3|483.8|482.3|483.3|482|3
1612508100000|2021-02-05 06:55:00|483.8|482.5|483.5|482.3|483.8|482.5|483.5|482.3|1
1612508400000|2021-02-05 07:00:00|483.8|482.5|484|482.8|484|482.8|483.5|482.5|3
1612508700000|2021-02-05 07:05:00|484.3|483|484|482.8|484.3|483|483.8|482.5|1
1612509000000|2021-02-05 07:10:00|483.8|482.5|483.8|482.3|483.8|482.5|483.8|482.3|10
1612509300000|2021-02-05 07:15:00|483.5|482|483.3|482|483.5|482.3|483.3|482|37
1612509600000|2021-02-05 07:20:00|483.5|482.3|483.3|482|483.5|482.3|483.3|482|35
1612509900000|2021-02-05 07:25:00|483.5|482.3|483.5|482.3|483.8|482.5|483.3|482|84
1612510200000|2021-02-05 07:30:00|483.3|482|483.3|482|483.5|482.3|483|481.8|23
1612510500000|2021-02-05 07:35:00|483.5|482.3|483.8|482.5|483.8|482.5|483.3|482|46
1612510800000|2021-02-05 07:40:00|483.5|482.3|483.8|482.3|484|482.8|483.3|481.8|243
1612511100000|2021-02-05 07:45:00|484|482.5|484.3|483|484.3|483|483.8|482.5|25
1612511400000|2021-02-05 07:50:00|484|482.8|483.5|482|484.3|483|483.3|482|26
1612511700000|2021-02-05 07:55:00|483.8|482.3|484.5|483.3|484.5|483.3|483.8|482|8
1612512000000|2021-02-05 08:00:00|484.3|483|485|483.8|485.3|484|484.3|483|503
1612512300000|2021-02-05 08:05:00|485.3|484|486|484.8|486|484.8|485|483.8|146
1612512600000|2021-02-05 08:10:00|485.8|484.5|485.8|484.5|486|484.8|485.5|484.3|103
1612512900000|2021-02-05 08:15:00|485.5|484.3|485.3|484|486|484.8|485.3|484|90
1612513200000|2021-02-05 08:20:00|485.5|484.3|485.8|484.5|485.8|484.5|485.3|484|155
1612513500000|2021-02-05 08:25:00|485.5|484.3|485.3|484|485.8|484.5|485|483.8|157
1612513800000|2021-02-05 08:30:00|485.5|484.3|485.3|484|486|484.8|485.3|484|482
1612514100000|2021-02-05 08:35:00|485.5|484.3|486|484.8|486.3|484.8|485.5|484|217
1612514400000|2021-02-05 08:40:00|486.3|485|486.8|485.5|486.8|485.5|486|484.8|385
1612514700000|2021-02-05 08:45:00|486.5|485.3|486.8|485.5|487.3|486|486.5|485.3|25
1612515000000|2021-02-05 08:50:00|487|485.8|487|485.8|487.3|486|486.8|485.5|220
1612515300000|2021-02-05 08:55:00|486.8|485.5|487|485.8|487.3|486|486.8|485.5|47
1612515600000|2021-02-05 09:00:00|487.3|486|487.3|486|487.8|486.5|487|485.8|478
1612515900000|2021-02-05 09:05:00|487.5|486.3|487.5|486.3|487.5|486.3|487.3|486|109
1612516200000|2021-02-05 09:10:00|487.8|486.5|488.3|487|488.3|487|487.5|486.3|191
1612516500000|2021-02-05 09:15:00|488.5|487.3|488|486.8|489|487.8|488|486.8|137
1612516800000|2021-02-05 09:20:00|487.8|486.5|487.8|486.5|488.3|487|487.8|486.5|84
1612517100000|2021-02-05 09:25:00|487.5|486.3|488|486.8|488.3|487|487.5|486.3|81
1612517400000|2021-02-05 09:30:00|487.8|486.5|488.5|487.3|488.8|487.5|487.8|486.5|327
1612517700000|2021-02-05 09:35:00|488.8|487.5|489|487.5|489.5|488.3|488.8|487.5|400
1612518000000|2021-02-05 09:40:00|488.8|487.8|488.8|487.5|489|487.8|488.5|487.3|53
1612518300000|2021-02-05 09:45:00|488.5|487.3|488.3|487|488.5|487.3|488|486.8|196
1612518600000|2021-02-05 09:50:00|488.5|487.3|488.5|487.3|488.8|487.5|488.3|487|30
1612518900000|2021-02-05 09:55:00|488.8|487|488.3|487|488.8|487|488|486.8|39
1612519200000|2021-02-05 10:00:00|488.5|486.8|488|486.8|488.5|487.3|488|486.8|33
1612519500000|2021-02-05 10:05:00||486.5||486.8||486.8||486.5|85
1612519800000|2021-02-05 10:10:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.5|25
1612520100000|2021-02-05 10:15:00|488|486.8|487.8|486.5|488|486.8|487.8|486.5|28
1612520400000|2021-02-05 10:20:00|488|486.8|487.8|486.5|488|486.8|487.8|486.5|85
1612520700000|2021-02-05 10:25:00|488|486.8|487.8|486.5|488|486.8|487.8|486.5|60
1612521000000|2021-02-05 10:30:00|487.5|486.3|487.5|486.3|487.8|486.5|487.5|486.3|25
1612521300000|2021-02-05 10:35:00|487.8|486.5|487.8|486.5|488|486.8|487.5|486.3|69
1612521600000|2021-02-05 10:40:00|487.5|486.3|487.8|486.5|488|486.5|487.5|486.3|108
1612521900000|2021-02-05 10:45:00|488|486.8|488|486.8|488.3|487|487.8|486.5|265
1612522200000|2021-02-05 10:50:00|487.8|486.5|488|486.8|488|486.8|487.8|486.5|135
1612522500000|2021-02-05 10:55:00|487.8|486.5|488|486.5|488|486.8|487.8|486.5|24
1612522800000|2021-02-05 11:00:00|487.8|486.8|487.5|486.3|488|486.8|487.5|486.3|127
1612523100000|2021-02-05 11:05:00|487.8|486.5|487.8|486.5|487.8|486.5|487.8|486.3|41
1612523400000|2021-02-05 11:10:00|487.5|486.3|487.3|486|487.8|486.5|487.3|486|124
1612523700000|2021-02-05 11:15:00|487.5|486.3|487.5|486.3|487.5|486.3|486.8|485.5|148
1612524000000|2021-02-05 11:20:00|487.8|486.5|487.8|486.5|488|486.8|487.5|486.3|121
1612524300000|2021-02-05 11:25:00|488|486.8|486.8|485.5|488|486.8|486.8|485.5|116
1612524600000|2021-02-05 11:30:00|487|485.8|487.5|486.3|487.5|486.3|487|485.8|44
1612524900000|2021-02-05 11:35:00|487.8|486.5|487.8|486.3|487.8|486.5|487.5|486.3|32
1612525200000|2021-02-05 11:40:00|487.5|486.5|487.5|486.3|487.8|486.5|487|485.8|128
1612525500000|2021-02-05 11:45:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.3|17
1612525800000|2021-02-05 11:50:00|488|486.8|487.8|486.5|488|486.8|487.8|486.3|57
1612526100000|2021-02-05 11:55:00|488|486.3|487.8|486.5|488|486.5|487.5|486.3|39
1612526400000|2021-02-05 12:00:00|487.5|486.3|487.5|486|487.8|486.5|487.3|485.8|32
1612526700000|2021-02-05 12:05:00|487.3|486.3|487.5|486.3|487.5|486.3|487.3|486|33
1612527000000|2021-02-05 12:10:00|487.8|486.5|488|486.5|488|486.8|487.8|486.5|2
1612527300000|2021-02-05 12:15:00|488.3|486.8|488|486.8|488.3|487|488|486.8|44
1612527600000|2021-02-05 12:20:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.5|58
1612527900000|2021-02-05 12:25:00|488|486.8|488.5|487|488.5|487.3|488|486.8|10
1612528200000|2021-02-05 12:30:00|488.3|487.3|488.5|487|488.5|487.3|488.3|487|68
1612528500000|2021-02-05 12:35:00|488.3|487.3|488.3|487|488.8|487.3|488.3|487|9
1612528800000|2021-02-05 12:40:00|488.5|487.3|488|486.8|488.5|487.3|488|486.8|128
1612529100000|2021-02-05 12:45:00||486.5||486.8||486.8||486.5|89
1612529400000|2021-02-05 12:50:00|487.8|486.5|487.8|486.5|488|486.8|487.8|486.5|58
1612529700000|2021-02-05 12:55:00|487.5|486.3|487.3|486|487.5|486.3|487|485.8|145
1612530000000|2021-02-05 13:00:00|487|485.8|487|485.8|487.3|486|486.8|485.5|42
1612530300000|2021-02-05 13:05:00|486.8|485.5|486.5|485.3|486.8|485.8|486.3|485|210
1612530600000|2021-02-05 13:10:00|486.8|485.5|487|485.8|487.3|486|486.5|485.3|61
1612530900000|2021-02-05 13:15:00|486.8|485.5|486.8|485.5|487.3|486|486.8|485.5|679
1612531200000|2021-02-05 13:20:00|487|485.8|487|485.8|487|485.8|486.5|485.3|39
1612531500000|2021-02-05 13:25:00|486.8|485.5|487|485.8|487|485.8|486.8|485.5|25
1612531800000|2021-02-05 13:30:00|486.8|485.5|486.5|485.3|487|485.8|486.3|485|204
1612532100000|2021-02-05 13:35:00|486.8|485.5|487.8|486.5|487.8|486.5|486.8|485.5|224
1612532400000|2021-02-05 13:40:00|487.5|486.3|487.3|486|487.8|486.5|487.3|485.8|103
1612532700000|2021-02-05 13:45:00|487.5|486.3|487.5|486|487.5|486.3|487.3|486|29
1612533000000|2021-02-05 13:50:00|487.3|486.3|487.5|486.3|487.8|486.5|487.3|486|197
1612533300000|2021-02-05 13:55:00|487.8|486|487.8|486.5|487.8|486.5|487|485.8|125
1612533600000|2021-02-05 14:00:00|488|486.8|488.8|487.5|489.3|488|487.8|486.5|276
1612533900000|2021-02-05 14:05:00|489|487.8|488.5|487.3|489|487.8|488.3|487|58
1612534200000|2021-02-05 14:10:00|488.8|487.5|488.3|487|489.3|488|488.3|487|65
1612534500000|2021-02-05 14:15:00|488.5|487.3|489.5|488.3|489.5|488.3|488.3|487|138
1612534800000|2021-02-05 14:20:00|489.8|488|490.5|489|490.5|489|489.3|488|197
1612535100000|2021-02-05 14:25:00|490.3|489.3|490|488.8|490.8|489.5|489.8|488.5|199
1612535400000|2021-02-05 14:30:00|490.3|489|490|488.8|490.8|489.5|489.8|488.5|133
1612535700000|2021-02-05 14:35:00|490.3|489|489.8|488.5|490.3|489|489|487.8|547
1612536000000|2021-02-05 14:40:00|490|488.8|490|488.8|490.3|489|489.8|488.5|633
1612536300000|2021-02-05 14:45:00|489.8|488.5|488.8|487.5|490|488.8|488.3|487|274
1612536600000|2021-02-05 14:50:00|489|487.8|489|487.8|489.3|488|488.3|486.8|264
1612536900000|2021-02-05 14:55:00|488.8|487.5|487|485.8|489|487.8|487|485.8|328
1612537200000|2021-02-05 15:00:00|487.3|486|486.8|485.5|487.8|486.5|486.5|485.3|421
1612537500000|2021-02-05 15:05:00|487|485.8|486.3|485|487|485.8|485.8|484.5|175
1612537800000|2021-02-05 15:10:00|486.5|485.3|486|484.8|486.5|485.3|485.5|484.3|321
1612538100000|2021-02-05 15:15:00|486.3|484.5|485.3|484|486.8|485.5|485|483.8|547
1612538400000|2021-02-05 15:20:00|485.5|484.3|486.3|485|486.5|485.3|484.5|483.3|311
1612538700000|2021-02-05 15:25:00|486.5|485.3|487.8|486.5|487.8|486.5|486.5|485.3|278
1612539000000|2021-02-05 15:30:00|488|486.8|488|486.8|488.3|487|487.8|486.5|148
1612539300000|2021-02-05 15:35:00|488.3|487|488|486.8|488.3|487|487.5|486.3|125
1612539600000|2021-02-05 15:40:00|488.3|487|488.3|487|488.3|487|488|486.8|229
1612539900000|2021-02-05 15:45:00|488.5|487.3|488.3|487|488.5|487.3|487.8|486.5|237
1612540200000|2021-02-05 15:50:00|488.5|487.3|488.8|487.5|488.8|487.5|488.3|487|181
1612540500000|2021-02-05 15:55:00|489|487.8|488.5|487.3|489|487.8|488|486.8|201
1612540800000|2021-02-05 16:00:00|488.3|487|486.8|485.5|488.5|487.3|486.8|485.5|319
1612541100000|2021-02-05 16:05:00|487|485.8|488|486.8|488.3|487|487|485.5|144
1612541400000|2021-02-05 16:10:00|488.3|487|488|486.8|488.3|487|487.8|486.5|151
1612541700000|2021-02-05 16:15:00|487.8|486.5|487.3|486|488|486.8|487|485.8|243
1612542000000|2021-02-05 16:20:00|487.5|486.3|488.3|487|488.5|487.3|487.3|486|437
1612542300000|2021-02-05 16:25:00|488|486.8|488.5|487.3|488.5|487.3|488|486.8|1024
1612542600000|2021-02-05 16:30:00|488.3|487|488.5|487.3|488.8|487.5|487.8|486.5|1024
1612542900000|2021-02-05 16:35:00|488.8|487.5|487.3|486|488.8|487.5|487.3|486|216
1612543200000|2021-02-05 16:40:00|487|485.8|487.3|486|487.8|486.5|487|485.8|223
1612543500000|2021-02-05 16:45:00|487.5|486.3|486.8|485.5|487.5|486.3|486.8|485.5|420
1612543800000|2021-02-05 16:50:00|486.5|485.3|486|484.8|486.8|485.5|486|484.8|141
1612544100000|2021-02-05 16:55:00|486.3|485|486|484.8|486.3|485|485.8|484.5|92
1612544400000|2021-02-05 17:00:00|486.3|485|487|485.8|487|485.8|485.8|484.5|315
1612544700000|2021-02-05 17:05:00|487.3|485.5|486.3|485|487.3|485.5|486|484.8|48
1612545000000|2021-02-05 17:10:00|486.5|485.3|486|484.8|486.5|485.3|485.8|484.5|110
1612545300000|2021-02-05 17:15:00|485.8|484.5|486.3|485|486.3|485|485.8|484.5|102
1612545600000|2021-02-05 17:20:00|486.5|484.8|485.8|484.5|486.5|485|485.8|484.5|25
1612545900000|2021-02-05 17:25:00|486|484.8|485.8|484.5|486|484.8|485.5|484.3|645
1612546200000|2021-02-05 17:30:00|486|484.8|485.8|484.5|486|484.8|485.5|484|5014
1612546500000|2021-02-05 17:35:00|486|484.8|486|484.8|486|484.8|485.8|484.5|213
1612546800000|2021-02-05 17:40:00|485.8|484.5|486|484.8|486.5|485.3|485.8|484.5|89
1612547100000|2021-02-05 17:45:00|486.3|485|485.8|484.5|486.3|485|485.5|484.3|18
1612547400000|2021-02-05 17:50:00|485.5|484.3|485.5|484.3|485.8|484.5|485.5|484.3|94
1612547700000|2021-02-05 17:55:00|485.3|484|485.8|484.5|485.8|484.5|485.3|484|24
1612548000000|2021-02-05 18:00:00|486|484.8|485.3|484|486|484.8|485|483.8|101
1612548300000|2021-02-05 18:05:00|485|483.8|484.8|483.5|485.3|484|484.8|483.5|48
1612548600000|2021-02-05 18:10:00|485|483.3|484.5|483.3|485|483.5|484.3|483|129
1612548900000|2021-02-05 18:15:00|484.8|483.5|484.3|483|484.8|483.5|484.3|483|13
1612549200000|2021-02-05 18:20:00|484|482.8|484.8|483.5|484.8|483.5|484|482.8|16
1612549500000|2021-02-05 18:25:00|484.5|483.3|485|483.8|485|483.8|484.5|483.3|32
1612549800000|2021-02-05 18:30:00|485.3|484|485|483.8|485.3|484|485|483.8|170
1612550100000|2021-02-05 18:35:00|485.3|484|485.3|484|485.8|484.5|485.3|484|239
1612550400000|2021-02-05 18:40:00|485|483.8|484.3|483|485|484|484.3|483|102
1612550700000|2021-02-05 18:45:00|484.5|483.3|484.3|483|484.5|483.3|484|482.8|88
1612551000000|2021-02-05 18:50:00|484.5|483.3|484.5|483.3|484.8|483.5|484.3|483|24
1612551300000|2021-02-05 18:55:00|484.8|483.5|484.5|483.3|484.8|483.5|484.5|483.3|19
1612551600000|2021-02-05 19:00:00|484.8|483.5|484.3|483|484.8|483.5|484|482.8|59
1612551900000|2021-02-05 19:05:00|484.5|483.3|484.3|483|484.5|483.3|483.8|482.5|46
1612552200000|2021-02-05 19:10:00|484.5|483.3|484.3|483|485|483.8|484.3|483|16
1612552500000|2021-02-05 19:15:00|484.5|483.3|484.8|483.5|485|483.5|484.3|483|17
1612552800000|2021-02-05 19:20:00|485|483.3|484.8|483.5|485|483.8|484.3|483|54
1612553100000|2021-02-05 19:25:00|485|483.8|485.3|484|485.5|484.3|484|482.8|321
1612553400000|2021-02-05 19:30:00|485.5|484.3|486|484.8|486.3|485|485.3|484|66
1612553700000|2021-02-05 19:35:00|486.3|485|486.3|485|486.3|485|486|484.8|1
1612554000000|2021-02-05 19:40:00|486|484.8|486|484.8|486.3|484.8|485.8|484.5|5
1612554300000|2021-02-05 19:45:00|485.8|484.5|486|484.8|486|484.8|485.8|484.5|102
1612554600000|2021-02-05 19:50:00|485.8|484.5|485.8|484.5|485.8|484.5|485.8|484.5|6
1612554900000|2021-02-05 19:55:00|485.5|484.3|485.8|484.5|486|484.8|485.5|484.3|24
1612555200000|2021-02-05 20:00:00|485.5|484.3|485.8|484.5|485.8|484.5|485.5|484.3|3
1612555800000|2021-02-05 20:10:00|486|484.8|486|484.8|486|484.8|486|484.8|2
1612556100000|2021-02-05 20:15:00|485.8|484.5|486|484.8|486|484.8|485.8|484.5|10
1612556400000|2021-02-05 20:20:00|||||||||12
1612557000000|2021-02-05 20:30:00||484.5||484.8||484.8||484.5|13
1612557300000|2021-02-05 20:35:00|485.8|484.5|485.8|484.5|485.8|484.5|485.8|484.5|7
1612557600000|2021-02-05 20:40:00|485.5|484.3|485.8|484.5|485.8|484.5|485.5|484.3|3
1612557900000|2021-02-05 20:45:00|485.5|484.3|485.5|484.3|485.8|484.5|485.5|484.3|44
1612558500000|2021-02-05 20:55:00|485.3|484|485.5|484.3|485.5|484.3|485.3|484|27
1612558800000|2021-02-05 21:00:00|485.3|484|485.3|484|485.3|484.3|485.3|484|19
1612559400000|2021-02-05 21:10:00|485.5|484.3|485.5|484|485.5|484.3|485.3|484|18
1612559700000|2021-02-05 21:15:00|485.3|484.3|485.3|484|485.5|484.3|485|483.8|4
1612560000000|2021-02-05 21:20:00|485|483.8|484.8|483.5|485.3|483.8|484.5|483.3|159
1612560300000|2021-02-05 21:25:00|485|483.8|485|483.8|485|483.8|484.8|483.5|1
1612560600000|2021-02-05 21:30:00|485.3|484|485|483.5|485.3|484|484.8|483.5|9
1612560900000|2021-02-05 21:35:00|485.3|483.8|485|483.8|485.3|484|485|483.8|5
1612561200000|2021-02-05 21:40:00|||||||||9
1612561500000|2021-02-05 21:45:00|485.3|484|486.8|485.3|486.8|485.3|485.3|483.8|129
1612561800000|2021-02-05 21:50:00|486.5|485|486|484.5|486.8|485|486|484.5|37
1612562100000|2021-02-05 21:55:00|485.8|484.8|486.5|484.3|486.8|485|485.8|484.3|17
1612749600000|2021-02-08 02:00:00|488|486.8|488.3|487|488.5|487|488|486.8|3
1612749900000|2021-02-08 02:05:00|488.5|487.3|488|486.8|488.5|487.3|488|486.8|0
1612750500000|2021-02-08 02:15:00|487.8|486.5|487.8|486.5|488|486.5|487.8|486.5|1
1612750800000|2021-02-08 02:20:00|488|486.8|488.3|487|488.3|487|488|486.8|1
1612751100000|2021-02-08 02:25:00|488.5|486.8|488.5|487.3|488.8|487.5|488.5|486.8|3
1612751400000|2021-02-08 02:30:00|488.3|487|488.5|487.3|488.8|487.3|488.3|487|1
1612751700000|2021-02-08 02:35:00|488.3|487|488.5|487.3|488.5|487.3|488.3|487|6
1612752000000|2021-02-08 02:40:00|488.8|487.5|489|487.8|489.3|487.8|488.5|487.5|0
1612752300000|2021-02-08 02:45:00|489.3|488|489|487.8|489.3|488|489|487.8|1
1612752600000|2021-02-08 02:50:00|489.3|488|488.8|487.5|489.3|488|488.8|487.5|0
1612752900000|2021-02-08 02:55:00|488.5|487.3|488.8|487.5|488.8|487.5|488.5|487.3|1
1612753200000|2021-02-08 03:00:00|488.5|487.3|488.5|487.3|488.8|487.3|488.5|487.3|2
1612753500000|2021-02-08 03:05:00|488.3|487|488.5|487|488.5|487|488.3|487|0
1612753800000|2021-02-08 03:10:00||487.3||487.3||487.3||487|0
1612754400000|2021-02-08 03:20:00|488.8|487.5|489|487.8|489|487.8|488.8|487.5|0
1612754700000|2021-02-08 03:25:00|488.8|487.5|488.5|487.3|488.8|487.8|488.3|487|6
1612755000000|2021-02-08 03:30:00|488.8|487.5|488.8|487.5|488.8|487.5|488.8|487.3|0
1612755300000|2021-02-08 03:35:00|489|487.8|489.5|488.3|489.5|488.3|489|487.8|2
1612755600000|2021-02-08 03:40:00|489.8|488.5|489.5|488.3|489.8|488.5|489.5|488.3|0
1612755900000|2021-02-08 03:45:00|489.3|488|489|487.8|489.3|488|489|487.8|22
1612756200000|2021-02-08 03:50:00|489.3|488|489.3|488|489.5|488|489.3|488|1
1612756500000|2021-02-08 03:55:00|489.5||489.3||489.5||489.3||2
1612756800000|2021-02-08 04:00:00|489.5|488.3|489.3|488|489.5|488.3|489.3|488|3
1612757100000|2021-02-08 04:05:00|489.5|488.3|489.5|488.3|489.5|488.3|489.5|488.3|13
1612757700000|2021-02-08 04:15:00|489.8|488.5|489.8|488.3|489.8|488.5|489.5|488.3|102
1612758000000|2021-02-08 04:20:00|489.5|488.5|489.8|488.3|489.8|488.5|489.5|488.3|0
1612758300000|2021-02-08 04:25:00|489.5|488.5|489.8|488.5|489.8|488.5|489.5|488.3|3
1612758600000|2021-02-08 04:30:00|489.5|488.3|489.8|488.5|490|488.8|489.5|488.3|130
1612759200000|2021-02-08 04:40:00|490|488.8|490|488.8|490|488.8|490|488.5|0
1612759500000|2021-02-08 04:45:00|489.8|488.5|490|488.8|490|488.8|489.8|488.5|1
1612760100000|2021-02-08 04:55:00|||||||||41
1612760400000|2021-02-08 05:00:00|490.5|489.3|490.3|489|490.5|489.3|490.3|489|26
1612760700000|2021-02-08 05:05:00|||||||||1
1612761000000|2021-02-08 05:10:00|490|488.8|490.3|489|490.3|489|490|488.8|2
1612761300000|2021-02-08 05:15:00|490|488.8|490.3|489|490.3|489|490|488.8|1
1612761600000|2021-02-08 05:20:00|490|488.8|490.5|489|490.5|489.3|490|488.8|0
1612761900000|2021-02-08 05:25:00||489.3||489.3||489.3||489|0
1612762200000|2021-02-08 05:30:00|490.3|489|490.5|489.3|490.5|489.3|490.3|489|7
1612762500000|2021-02-08 05:35:00|490.3|489|490.3|489|490.5|489.3|490|488.8|11
1612762800000|2021-02-08 05:40:00|490.5|489.3|490.3|489|490.5|489.3|490.3|489|1
1612763100000|2021-02-08 05:45:00|490|488.8|490.3|489|490.3|489|490|488.8|0
1612763400000|2021-02-08 05:50:00|490|488.8|489.8|488.5|490.3|488.8|489.8|488.5|1
1612763700000|2021-02-08 05:55:00|489.5|488.3|489.5|488.3|489.5|488.5|489.5|488.3|0
1612764000000|2021-02-08 06:00:00|489.3|488|489.5|488.3|489.5|488.3|489.3|488|5
1612764300000|2021-02-08 06:05:00|489.3|488|489.5|488|489.5|488|489.3|488|0
1612764600000|2021-02-08 06:10:00|489.3|488.3|489.5|488|489.5|488.3|489|487.8|2
1612764900000|2021-02-08 06:15:00|489.8|488.3|489.8|488.3|490|488.8|489.5|488.3|5
1612765200000|2021-02-08 06:20:00|489.5|488.5|489.5|488.3|489.5|488.5|489.5|488.3|0
1612765500000|2021-02-08 06:25:00|489.3|488|489.3|488|489.5|488.3|489.3|488|8
1612765800000|2021-02-08 06:30:00|489|487.8|489.3|488|489.3|488|489|487.8|11
1612766100000|2021-02-08 06:35:00|489|487.8|489|487.8|489|487.8|489|487.8|1
1612766400000|2021-02-08 06:40:00|||||||||1
1612766700000|2021-02-08 06:45:00|488.8|487.5|488.8|487.5|488.8|487.5|488.8|487.5|1
1612767000000|2021-02-08 06:50:00|488.5|487.3|488.8|487.3|488.8|487.5|488.5|487.3|2
1612767300000|2021-02-08 06:55:00|488.5|487.5|488.8|487.5|488.8|487.5|488.5|487.3|6
1612767600000|2021-02-08 07:00:00|489|487.8|489.3|488|489.3|488|488.8|487.5|12
1612767900000|2021-02-08 07:05:00|489.5|487.8|489.5|488.3|489.5|488.3|489.3|487.8|19
1612768200000|2021-02-08 07:10:00|489.3|488|489.5|488.3|489.5|488.3|489.3|488|6
1612768500000|2021-02-08 07:15:00|489.3|488|489.8|488.5|489.8|488.5|489.3|488|22
1612768800000|2021-02-08 07:20:00|489.5|488.3|490|488.8|490|488.8|489.5|488.3|51
1612769100000|2021-02-08 07:25:00|490.3|489|490.3|489|490.3|489|490|488.8|167
1612769400000|2021-02-08 07:30:00|490.5|489.3|490.5|489.3|490.8|489.5|490.5|489|231
1612769700000|2021-02-08 07:35:00|490.8|489.5|490.8|489.5|490.8|489.5|490.5|489.3|44
1612770000000|2021-02-08 07:40:00|491|489.8|491|489.8|491|489.8|491|489.8|134
1612770300000|2021-02-08 07:45:00|491.3|490|491|489.8|491.3|490|491|489.8|313
1612770600000|2021-02-08 07:50:00|491.3|490|491.3|490|491.3|490|491.3|490|129
1612770900000|2021-02-08 07:55:00|491.5|490.3|492|490.8|492|490.8|491.5|490.3|55
1612771200000|2021-02-08 08:00:00|491.8|490.5|492|490.8|492.3|491|491.8|490.5|388
1612771500000|2021-02-08 08:05:00|492.3|491|492.3|491|492.5|491.3|492|490.8|89
1612771800000|2021-02-08 08:10:00|492|490.8|491.5|490.3|492.3|491|491.5|490.3|121
1612772100000|2021-02-08 08:15:00|491.3|490|491.3|489.8|491.5|490.3|491|489.8|116
1612772400000|2021-02-08 08:20:00|491|490|490.8|489.5|491.3|490|490.8|489.5|174
1612772700000|2021-02-08 08:25:00|491|489.8|491|489.8|491.3|490|490.8|489.3|131
1612773000000|2021-02-08 08:30:00|491.3|490|492.3|490.8|492.3|491|491|489.8|336
1612773300000|2021-02-08 08:35:00|492|490.5|491.8|490.3|492|490.8|491.3|490|106
1612773600000|2021-02-08 08:40:00|491.5|490.5|492|490.8|492.3|491|491.5|490.5|278
1612773900000|2021-02-08 08:45:00|491.8|490.5|492.3|491|492.3|491|491.8|490.5|43
1612774200000|2021-02-08 08:50:00|492|490.8|491|489.8|492|490.8|490.8|489.5|138
1612774500000|2021-02-08 08:55:00|490.8|489.5|491.3|490|491.5|490.3|490.8|489.5|112
1612774800000|2021-02-08 09:00:00|491|489.8|491.3|490|491.3|490|490.8|489.5|149
1612775100000|2021-02-08 09:05:00|491|489.8|491.8|490.5|491.8|490.5|491|489.5|92
1612775400000|2021-02-08 09:10:00|491.5|490.3|491.5|490.3|491.8|490.5|491.3|490|42
1612775700000|2021-02-08 09:15:00|491.8|490.5|491|489.8|491.8|490.5|491|489.8|86
1612776000000|2021-02-08 09:20:00|490.8|489.5|490.8|489.5|491|489.8|490.5|489.3|97
1612776300000|2021-02-08 09:25:00|490.5|489.3|490|488.8|490.5|489.3|490|488.8|52
1612776600000|2021-02-08 09:30:00|489.8|488.5|490.3|489|490.5|489.3|489.5|488.3|170
1612776900000|2021-02-08 09:35:00|490|488.8|490.3|489|490.3|489|490|488.8|68
1612777200000|2021-02-08 09:40:00|490|488.8|490|488.8|490.5|489.3|490|488.8|49
1612777500000|2021-02-08 09:45:00|489.8|488.5|490.5|489.3|490.5|489.3|489.8|488.5|63
1612777800000|2021-02-08 09:50:00|490.3|489|490|488.8|490.3|489|490|488.8|10
1612778100000|2021-02-08 09:55:00|489.8|488.5|489.8|488.5|490|488.8|489.8|488.5|68
1612778400000|2021-02-08 10:00:00|490|488.3|490|488.8|490.3|489|489.8|488.3|37
1612778700000|2021-02-08 10:05:00|489.8|488.5|489.3|488|489.8|488.5|489.3|488|53
1612779000000|2021-02-08 10:10:00|489.5|488.3|490|488.5|490|488.8|489.3|488|23
1612779300000|2021-02-08 10:15:00|489.8|488.3|489.3|487.8|489.8|488.5|489|487.5|78
1612779600000|2021-02-08 10:20:00|489|488|489.3|488|489.3|488|489|487.8|8
1612779900000|2021-02-08 10:25:00|489|487.8|490|488.8|490|488.8|489|487.8|85
1612780200000|2021-02-08 10:30:00|489.8|488.5|489.8|488.5|490|488.5|489.5|488.3|34
1612780500000|2021-02-08 10:35:00|490|488.8|489.8|488.5|490|488.8|489.8|488.5|57
1612780800000|2021-02-08 10:40:00|489.5|488.3|489.8|488.5|490|488.8|489.5|488.3|41
1612781100000|2021-02-08 10:45:00|490|488.8|490|488.8|490.3|489|489.8|488.8|99
1612781400000|2021-02-08 10:50:00|490.3|489|490.8|489.3|490.8|489.5|490.3|488.8|102
1612781700000|2021-02-08 10:55:00|491|489.5|490.8|489.5|491|489.8|490.8|489.5|14
1612782000000|2021-02-08 11:00:00|491|489.8|491|489.5|491|489.8|490.8|489.5|25
1612782300000|2021-02-08 11:05:00|490.8|489.8|491|489.8|491.3|490|490.8|489.5|45
1612782600000|2021-02-08 11:10:00|491.3|490|491.3|490|491.3|490|491|489.8|9
1612782900000|2021-02-08 11:15:00|491.5|490.3|491.5|490.3|491.8|490.5|491.5|490|51
1612783200000|2021-02-08 11:20:00|491.8|490.5|491.3|490|491.8|490.5|491.3|490|100
1612783500000|2021-02-08 11:25:00|491.5|490.3|491.5|490.3|491.5|490.3|491.3|490|58
1612783800000|2021-02-08 11:30:00|491.3|490|491.5|490.3|491.5|490.3|491.3|490|35
1612784100000|2021-02-08 11:35:00|491.3|490|491.3|489.8|491.5|490.3|491.3|489.8|35
1612784400000|2021-02-08 11:40:00|491|489.5|491|489.8|491|489.8|490.8|489.5|67
1612784700000|2021-02-08 11:45:00|490.8|489.5|491.3|490|491.3|490|490.8|489.5|21
1612785000000|2021-02-08 11:50:00|491.5|490.3|491.3|490|491.5|490.3|491|489.8|14
1612785300000|2021-02-08 11:55:00|491.5|490.3|491.3|490|491.5|490.3|491.3|490|51
1612785600000|2021-02-08 12:00:00|491|489.8|490.8|489.5|491.3|490|490.8|489.5|48
1612785900000|2021-02-08 12:05:00|491|489.8|490.8|489.5|491|489.8|490.8|489.5|57
1612786200000|2021-02-08 12:10:00|491|489.8|491.3|490|491.3|490|490.8|489.5|25
1612786500000|2021-02-08 12:15:00|491|489.8|491|489.8|491.3|490|490.8|489.5|23
1612786800000|2021-02-08 12:20:00|491.3|490|491.3|490|491.3|490|491|489.8|16
1612787100000|2021-02-08 12:25:00|||||||||14
1612787400000|2021-02-08 12:30:00|491|489.8|491|489.8|491.3|490|491|489.8|50
1612787700000|2021-02-08 12:35:00|491.3|490|491.3|490|491.3|490|491.3|489.8|54
1612788000000|2021-02-08 12:40:00|491|489.8|491|489.8|491|489.8|491|489.8|11
1612788300000|2021-02-08 12:45:00|490.8|489.5|491.5|490.3|491.5|490.3|490.8|489.5|26
1612788600000|2021-02-08 12:50:00|491.8|490.5|491.8|490.5|492|490.8|491.5|490.3|14
1612788900000|2021-02-08 12:55:00|492|490.8|491.5|490.3|492|490.8|491.5|490.3|224
1612789200000|2021-02-08 13:00:00|491.3|490|491.3|490|491.5|490.3|491.3|490|124
1612789500000|2021-02-08 13:05:00|491.5|490.3|491.5|490.3|491.8|490.5|491.3|490|42
1612789800000|2021-02-08 13:10:00|491.3|490|492|490.5|492|490.8|491.3|490|115
1612790100000|2021-02-08 13:15:00|491.8|490.8|492|490.8|492.3|491|491.8|490.5|100
1612790400000|2021-02-08 13:20:00|492.3|490.5|492.5|491.3|492.5|491.3|492.3|490.5|87
1612790700000|2021-02-08 13:25:00|492.3|491|492.3|491|492.5|491.3|492|490.8|460
1612791000000|2021-02-08 13:30:00|492.5|491.3|492|490.8|492.5|491.3|492|490.8|151
1612791300000|2021-02-08 13:35:00|492.3|491|492|490.5|492.3|491|491.8|490.5|230
1612791600000|2021-02-08 13:40:00|491.8|490.8|492|490.8|492|490.8|491.8|490.3|121
1612791900000|2021-02-08 13:45:00|491.8|490.5|491.8|490.3|492|490.8|491.5|490.3|3051
1612792200000|2021-02-08 13:50:00|491.5|490.5|491|489.8|491.8|490.5|490.8|489.5|1778
1612792500000|2021-02-08 13:55:00|491.3|490|491|489.8|491.5|490|491|489.8|610
1612792800000|2021-02-08 14:00:00|491.3|490|492.3|491|493|491.8|491.3|490|263
1612793100000|2021-02-08 14:05:00|492.5|490.8|491.8|490.5|492.5|491|491.3|490|2329
1612793400000|2021-02-08 14:10:00|492|490.8|492|490.8|492.8|491.5|491.8|490.3|94
1612793700000|2021-02-08 14:15:00|492.3|491.3|491.8|490.5|492.8|491.5|491.5|490.3|191
1612794000000|2021-02-08 14:20:00|492|490.8|491.3|490|492|490.8|491.3|489.8|106
1612794300000|2021-02-08 14:25:00|491.5|489.8|490.8|489.5|491.5|490|490.3|489|130
1612794600000|2021-02-08 14:30:00|491|489.3|491|489.8|491.3|490|490.8|489.3|28
1612794900000|2021-02-08 14:35:00|491.3|490|491.5|490.3|491.8|490.5|491.3|490|49
1612795200000|2021-02-08 14:40:00|491.3|490|491.8|490.5|491.8|490.5|491.3|490|379
1612795500000|2021-02-08 14:45:00|491.5|490.3|492.8|491.5|493|491.8|491.5|490.3|2433
1612795800000|2021-02-08 14:50:00|493|491.8|493.3|492|493.5|492.3|492.8|491.5|275
1612796100000|2021-02-08 14:55:00|493.5|492.3|492.8|491.5|493.5|492.3|492.5|491.3|74
1612796400000|2021-02-08 15:00:00|493|491.8|493|491.8|493.3|492|492.5|491.3|26
1612796700000|2021-02-08 15:05:00|493.3|492|493|491.5|493.3|492|492.8|491.5|54
1612797000000|2021-02-08 15:10:00|493.3|491.8|493.8|492.5|493.8|492.5|493|491.5|42
1612797300000|2021-02-08 15:15:00|494|492.8|494|492.8|495|493.8|493.8|492.5|258
1612797600000|2021-02-08 15:20:00|494.3|493|494.3|493|494.5|493.3|494|492.8|191
1612797900000|2021-02-08 15:25:00|494.5|493.3|495|493.5|495.3|494|494.5|493.3|234
1612798200000|2021-02-08 15:30:00|494.8|493.8|494.5|493.3|495|493.8|494.3|493|74
1612798500000|2021-02-08 15:35:00|494.8|493.5|494.8|493.5|495|493.8|494.5|493|80
1612798800000|2021-02-08 15:40:00|494.5|493.3|495|493.8|495|493.8|494.5|493.3|223
1612799100000|2021-02-08 15:45:00|495.3|494|494.3|493|495.3|494|494.3|493|57
1612799400000|2021-02-08 15:50:00|494.5|493.3|494.3|493|494.5|493.3|493.8|492.5|172
1612799700000|2021-02-08 15:55:00|494|492.8|494|492.5|494.3|493|493.8|492.5|83
1612800000000|2021-02-08 16:00:00|493.8|492.8|494.3|493|494.3|493|493.8|492.5|66
1612800300000|2021-02-08 16:05:00|494|492.8|494|492.8|494|493|493.8|492.5|27
1612800600000|2021-02-08 16:10:00|493.8|492.5|493.5|492.3|493.8|492.5|493.5|492.3|105
1612800900000|2021-02-08 16:15:00|493.8|492.5|493.3|492|493.8|492.5|493|491.8|205
1612801200000|2021-02-08 16:20:00|493|491.8|494.3|493|494.3|493|493|491.8|355
1612801500000|2021-02-08 16:25:00|494.5|493.3|494.3|493|495|493.5|494|492.8|1017
1612801800000|2021-02-08 16:30:00|494.5|493.3|494.3|493|494.8|493.3|493.8|492.5|1122
1612802100000|2021-02-08 16:35:00|494.5|493.3|494.5|493.3|494.5|493.3|494.5|493.3|86
1612802400000|2021-02-08 16:40:00|494.3|493|494.5|493.3|494.8|493.5|493.8|492.5|227
1612802700000|2021-02-08 16:45:00|494.8|493.5|495|493.8|495|493.8|494.5|493.3|86
1612803000000|2021-02-08 16:50:00|494.8|493.5|495|493.8|495|493.8|494.8|493.5|81
1612803300000|2021-02-08 16:55:00|495.3|494|494.8|493.5|495.3|494|494.8|493.5|55
1612803600000|2021-02-08 17:00:00|495|493.8|495|493.8|495|493.8|494.8|493.5|51
1612803900000|2021-02-08 17:05:00|495.3|493.5|495.5|494|495.5|494.3|495.3|493.5|56
1612804200000|2021-02-08 17:10:00|495.3|494.3|495.5|494.3|495.8|494.5|495|493.8|146
1612804500000|2021-02-08 17:15:00|495.8|494|496.3|495|496.3|495|495.5|494|133
1612804800000|2021-02-08 17:20:00|496.5|495.3|496.3|495|497|495.5|496.3|495|263
1612805100000|2021-02-08 17:25:00|496.5|495.3|496.3|495|496.5|495.3|496.3|495|71
1612805400000|2021-02-08 17:30:00|496.5|495.3|496.8|495.5|496.8|495.5|496.3|495|530
1612805700000|2021-02-08 17:35:00|496.5|495.3|496.5|495.3|496.8|495.5|496.3|495|70
1612806000000|2021-02-08 17:40:00|496.3|495|496|494.8|496.5|495.3|495.5|494.3|236
1612806300000|2021-02-08 17:45:00|496.3|495|496.3|495|496.5|495.3|496|494.8|79
1612806600000|2021-02-08 17:50:00|496.5|495.3|496.5|495.3|496.8|495.5|496.3|495|19
1612806900000|2021-02-08 17:55:00|496.3|495|496.3|495|496.5|495.3|496|494.8|49
1612807200000|2021-02-08 18:00:00|496|494.8|495.8|494.5|496.3|495|495.8|494.5|20
1612807500000|2021-02-08 18:05:00|496|494.8|496|494.8|496|494.8|495.8|494.5|92
1612807800000|2021-02-08 18:10:00|496.3|495|496|494.8|496.3|495|496|494.8|44
1612808100000|2021-02-08 18:15:00|495.8|494.5|495.8|494.5|496|494.8|495.8|494.5|55
1612808400000|2021-02-08 18:20:00|495.5|494.3|496|494.8|496|494.8|495.3|494|33
1612808700000|2021-02-08 18:25:00|496.3|494.5|496.3|495|496.3|495|496|494.5|1568
1612809000000|2021-02-08 18:30:00|496|494.8|496|494.8|496.3|495|496|494.8|39
1612809300000|2021-02-08 18:35:00|495.8|494.5|495.8|494.5|496|494.8|495.8|494.5|15
1612809600000|2021-02-08 18:40:00|496|494.3|496.3|494.8|496.3|495|495.8|494.3|137
1612809900000|2021-02-08 18:45:00|496|494.5|495.8|494.5|496.3|494.8|495.5|494.3|185
1612810200000|2021-02-08 18:50:00|496|494.8|495.8|494.5|496|494.8|495.5|494.3|334
1612810500000|2021-02-08 18:55:00|496|494.3|495.8|494.5|496|494.8|495.5|494.3|4
1612810800000|2021-02-08 19:00:00|495.5|494.3|495|493.5|495.5|494.3|494.8|493.5|24
1612811100000|2021-02-08 19:05:00|494.8|493.3|494.5|493.3|495|493.5|494.5|493.3|57
1612811400000|2021-02-08 19:10:00|494.8|493|495.3|494|495.3|494|494.5|493|27
1612811700000|2021-02-08 19:15:00|495.5|494.3|495.3|494|495.5|494.3|495|493.8|109
1612812000000|2021-02-08 19:20:00|495.5|494.3|496|494.8|496|494.8|495.3|494|55
1612812300000|2021-02-08 19:25:00|495.8|494.5|496.5|495.3|496.5|495.3|495.5|494.3|135
1612812600000|2021-02-08 19:30:00|496.3|495|496.5|495.3|496.5|495.3|496.3|495|40
1612812900000|2021-02-08 19:35:00|496.8|495.5|496.8|495.5|496.8|495.5|496.8|495.3|2
1612813200000|2021-02-08 19:40:00|497|495.3|497|495.8|497.3|495.8|497|495.3|229
1612813500000|2021-02-08 19:45:00|497.3|496|496.8|495.5|497.3|496|496.8|495.5|2
1612813800000|2021-02-08 19:50:00|497|495.8|496.8|495.5|497|495.8|496.8|495.5|13
1612814100000|2021-02-08 19:55:00|497|495.8|497|495.8|497|495.8|496.8|495.5|11
1612814400000|2021-02-08 20:00:00|496.8|495.5|496.5|495.3|496.8|495.5|496.5|495.3|7
1612814700000|2021-02-08 20:05:00|496.3|495|496.3|495|496.5|495.3|496.3|495|1
1612815000000|2021-02-08 20:10:00|496.5|495.3|496.5|495.3|496.8|495.3|496.3|495|5
1612815300000|2021-02-08 20:15:00|496.3|495|496.3|495|496.5|495.3|496.3|495|18
1612815600000|2021-02-08 20:20:00|496.5|495.3|496.3|495|496.5|495.3|496.3|495|14
1612815900000|2021-02-08 20:25:00|496.5|495.3|497|495.8|497|495.8|496.5|495.3|10
1612816200000|2021-02-08 20:30:00|496.8|495.5|497|495.8|497|495.8|496.8|495.5|1
1612816500000|2021-02-08 20:35:00|497.3|495.5|497|495.8|497.3|496|497|495.5|2
1612816800000|2021-02-08 20:40:00|497.3|496|497|495.8|497.3|496|497|495.8|1
1612817100000|2021-02-08 20:45:00|||||||||5
1612817400000|2021-02-08 20:50:00|||||||||29
1612817700000|2021-02-08 20:55:00|497.3|496|497.3|496|497.3|496|497.3|496|41
1612818000000|2021-02-08 21:00:00|497.5|496.3|497.5|496.3|497.5|496.3|497.3|496|8
1612818300000|2021-02-08 21:05:00|||||||||55
1612818900000|2021-02-08 21:15:00|497.8|496.5|497.8|496.5|498|496.8|497.5|496.3|13
1612819200000|2021-02-08 21:20:00|498|496.3|497.8|496.3|498|496.3|497.5|496.3|13
1612819500000|2021-02-08 21:25:00|497.5|496.5|497.5|496.3|497.8|496.5|497.5|496.3|5
1612819800000|2021-02-08 21:30:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|26
1612820100000|2021-02-08 21:35:00|497.3|496|497.5|496.3|497.5|496.3|497.3|496|27
1612820400000|2021-02-08 21:40:00|497.3|496|497.5|496|497.5|496.3|497.3|496|0
1612820700000|2021-02-08 21:45:00|497.3|496.3|497.8|496.5|498|496.5|497.3|496|49
1612821000000|2021-02-08 21:50:00|498|496.3|497.8|496.5|498|496.5|497.8|496.3|0
1612821300000|2021-02-08 21:55:00|498|496.3|497.8|496.5|498|496.5|497.8|496.3|6
1612821600000|2021-02-08 22:00:00|498|496.3|498|495.5|498|496.3|497.5|495.5|0
1612823100000|2021-02-08 22:25:00||495.8||495.5||495.8||495.5|186
1612823400000|2021-02-08 22:30:00||495.8||495.5||495.8||495.5|0
1612823700000|2021-02-08 22:35:00||495.8||495.5||495.8||495.5|0
1612824000000|2021-02-08 22:40:00||495.8||495.5||495.8||495.5|0
1612824300000|2021-02-08 22:45:00||495.8||495.5||495.8||495.5|0
1612824900000|2021-02-08 22:55:00||495.8||496||496||495.8|0
1612836000000|2021-02-09 02:00:00|499.8|498.3|499.5|498.3|500|498.8|499.5|498.3|0
1612836300000|2021-02-09 02:05:00|499.8|498.5|499.8|498.5|499.8|498.5|499.5|498.3|0
1612836600000|2021-02-09 02:10:00|500|498.8|500|498.5|500|498.8|500|498.5|5
1612836900000|2021-02-09 02:15:00|499.8|498.8|499.8|498.3|500|498.8|499.8|498.3|1
1612837200000|2021-02-09 02:20:00|500|498.5|500|498.8|500|498.8|500|498.3|1
1612837500000|2021-02-09 02:25:00|499.8|498.5|500|498.5|500|498.8|499.8|498.5|0
1612837800000|2021-02-09 02:30:00|500.3|498.8|500.3|498.8|500.3|499|500|498.5|0
1612838100000|2021-02-09 02:35:00|500|499|500.5|499.3|500.5|499.3|500|498.8|5
1612838400000|2021-02-09 02:40:00|500.8|499.5|500.5|499.3|501|499.8|500.3|499|2
1612838700000|2021-02-09 02:45:00|500.8|499.5|500.8|499.5|500.8|499.5|500.5|499.3|1
1612839000000|2021-02-09 02:50:00|501|499.3|500.8|499.5|501|499.8|500.8|499.3|2
1612839300000|2021-02-09 02:55:00|501|499.8|500.8|499.5|501|499.8|500.5|499.3|24
1612839600000|2021-02-09 03:00:00|501|499.8|501|499.8|501.3|499.8|500.8|499.5|0
1612839900000|2021-02-09 03:05:00|501.3|499.5|501|499.8|501.3|500|501|499.5|0
1612840200000|2021-02-09 03:10:00|501.3|499.5|501|499.8|501.3|499.8|501|499.5|0
1612840500000|2021-02-09 03:15:00|500.8|499.5|500.5|499|500.8|499.8|500.3|499|0
1612840800000|2021-02-09 03:20:00|500.3|499.3|500.5|499|500.8|499.3|500.3|499|1
1612841100000|2021-02-09 03:25:00|500.8|499.3|500.8|499.5|500.8|499.5|500.8|499|0
1612841400000|2021-02-09 03:30:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|0
1612841700000|2021-02-09 03:35:00|500.5|499.3|500.8|499.3|500.8|499.5|500.5|499.3|0
1612842000000|2021-02-09 03:40:00|500.5|499.5|500.8|499.5|500.8|499.5|500.5|499.3|5
1612842300000|2021-02-09 03:45:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|0
1612842600000|2021-02-09 03:50:00|500.5|498.8|500|498.8|500.5|499|500|498.8|15
1612842900000|2021-02-09 03:55:00|500.3|499|500.5|499.3|500.5|499.3|500|498.8|27
1612843200000|2021-02-09 04:00:00|500.3|499|500.5|499|500.5|499.3|500.3|499|4
1612843500000|2021-02-09 04:05:00|500.3|499.3|500.3|499|500.3|499.3|500.3|499|0
1612843800000|2021-02-09 04:10:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|0
1612844100000|2021-02-09 04:15:00|500.5||500.3||500.5||500.3||0
1612844400000|2021-02-09 04:20:00|500.5|499.3|500.8|499.3|500.8|499.3|500.5|499|0
1612844700000|2021-02-09 04:25:00|500.5|499.5|500.3|499|500.8|499.5|500.3|499|1
1612845000000|2021-02-09 04:30:00|500.5||500.3||500.5||500.3||0
1612845300000|2021-02-09 04:35:00|500.5||500.3||500.5||500.3||0
1612845600000|2021-02-09 04:40:00|500.5|499.3|500.3|499|500.5|499.3|500.3|499|0
1612845900000|2021-02-09 04:45:00|500.5||500.3||500.5||500.3||0
1612846200000|2021-02-09 04:50:00|500|498.8|500.3|499|500.3|499|500|498.8|1
1612846500000|2021-02-09 04:55:00|500|498.8|499.8|498.5|500|498.8|499.8|498.5|2
1612846800000|2021-02-09 05:00:00|500|498.8|500|498.8|500|498.8|499.8|498.8|2
1612847100000|2021-02-09 05:05:00|499.8|498.5|499.8|498.5|500|498.8|499.8|498.5|0
1612847400000|2021-02-09 05:10:00|500|498.8|500.5|499|500.5|499|500|498.8|9
1612847700000|2021-02-09 05:15:00|500.3|499.3|500.5|499.3|500.5|499.3|500.3|499|0
1612848300000|2021-02-09 05:25:00||499||499||499.3||499|0
1612848600000|2021-02-09 05:30:00|500.3|499.3|500.8|499.3|500.8|499.3|500.3|499|0
1612848900000|2021-02-09 05:35:00|500.5|499.5|500.8|499.5|501|499.8|500.5|499.3|2
1612849200000|2021-02-09 05:40:00|500.5|499.3|500.3|498.8|500.5|499.3|500|498.8|0
1612849500000|2021-02-09 05:45:00|500.5|499|500.8|499.3|500.8|499.5|500.3|498.8|0
1612849800000|2021-02-09 05:50:00|500.5|499.5|500.8|499.3|500.8|499.5|500.5|499.3|1
1612850100000|2021-02-09 05:55:00|501|499.5|501|499.5|501|499.8|500.8|499.3|0
1612850400000|2021-02-09 06:00:00|500.8|499.8|501|499.5|501|499.8|500.8|499.5|0
1612850700000|2021-02-09 06:05:00|501.3|499.8|501|499.8|501.3|500|501|499.5|5
1612851000000|2021-02-09 06:10:00|501.3|500|501.3|500|501.3|500|501|499.8|1
1612851300000|2021-02-09 06:15:00|501.5|499.8|502|500.8|502|500.8|501.5|499.8|5
1612851600000|2021-02-09 06:20:00|501.8|500.5|501.8|500.5|502|500.8|501.5|500.3|10
1612851900000|2021-02-09 06:25:00|501.5|500.3|501.3|500|501.8|500.5|501.3|500|2
1612852200000|2021-02-09 06:30:00|501.5|499.8|501.3|499.8|501.5|500|501|499.8|3
1612852500000|2021-02-09 06:35:00|501.5|500|501.5|500.3|501.5|500.3|501.3|499.8|7
1612852800000|2021-02-09 06:40:00|501.8|500.5|501.3|500|501.8|500.5|501.3|500|3
1612853100000|2021-02-09 06:45:00|501.5|500.3|501.5|500|501.8|500.5|501.3|500|1
1612853400000|2021-02-09 06:50:00|501.3|500.3|501|499.8|501.5|500.3|501|499.8|219
1612853700000|2021-02-09 06:55:00|501.3|500|501.8|500.5|502|500.8|501.3|500|77
1612854000000|2021-02-09 07:00:00|501.5|500.3|501|499.8|501.5|500.5|501|499.8|75
1612854300000|2021-02-09 07:05:00|500.8|499.5|500.8|499.3|501|499.8|500.5|499.3|15
1612854600000|2021-02-09 07:10:00|500.5|499.5|500.5|499.3|500.8|499.5|500.3|499|8
1612854900000|2021-02-09 07:15:00|500.8|499.5|500.8|499.5|501|499.8|500.5|499.3|32
1612855200000|2021-02-09 07:20:00|500.5|499.3|500.8|499.5|501|499.8|500.5|499.3|11
1612855500000|2021-02-09 07:25:00|500.5|499.3|500.8|499.5|501|499.8|500.5|499.3|8
1612855800000|2021-02-09 07:30:00|501|499.3|501|499.8|501|499.8|500.8|499.3|28
1612856100000|2021-02-09 07:35:00|500.8|499.5|500.8|499.5|501|499.5|500.5|499.3|63
1612856400000|2021-02-09 07:40:00|501|499.8|501|499.5|501|499.8|500.8|499.5|127
1612856700000|2021-02-09 07:45:00|500.8|499.8|500.8|499.5|501|499.8|500.8|499.3|7
1612857000000|2021-02-09 07:50:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|4
1612857300000|2021-02-09 07:55:00|500.5|499.3|501|499.8|501.3|500|500.5|499.3|55
1612857600000|2021-02-09 08:00:00|501.3|500.3|500.8|499.5|501.5|500.3|500.8|499.5|236
1612857900000|2021-02-09 08:05:00|501|499.3|500.3|499|501|499.5|499.8|498.5|50
1612858200000|2021-02-09 08:10:00|500|498.8|500|498.8|500.5|499.3|500|498.5|20
1612858500000|2021-02-09 08:15:00|500.3|498.5|500|498.8|500.3|499|499.8|498.5|936
1612858800000|2021-02-09 08:20:00|500.3|498.5|500|498.8|500.3|499|499.8|498.5|469
1612859100000|2021-02-09 08:25:00|500.3|499|500.3|499|500.8|499.5|500.3|499|43
1612859400000|2021-02-09 08:30:00|500.5|499.3|500.3|499|500.5|499.3|499.8|498.5|186
1612859700000|2021-02-09 08:35:00|500|498.8|499.5|498.3|500.3|499|499.5|498.3|133
1612860000000|2021-02-09 08:40:00|499.8|498.5|499.8|498.3|499.8|498.5|499.5|498.3|31
1612860300000|2021-02-09 08:45:00|499.5|498.5|499.8|498.5|499.8|498.5|499.5|498.3|41
1612860600000|2021-02-09 08:50:00|499.5|498.3|499.8|498.5|499.8|498.5|499.3|497.8|24
1612860900000|2021-02-09 08:55:00|500|498.8|500|498.8|500|498.8|499.8|498.5|29
1612861200000|2021-02-09 09:00:00|499.8|498.5|499.3|497.8|499.8|498.5|499|497.8|22
1612861500000|2021-02-09 09:05:00|499|498|498.5|497.3|499.3|498|498.5|497.3|85
1612861800000|2021-02-09 09:10:00|498.8|497.5|499.3|498|499.5|498.3|498.5|497.3|364
1612862100000|2021-02-09 09:15:00|499|497.8|498.8|497.5|499.5|498.3|498.5|497.3|41
1612862400000|2021-02-09 09:20:00|498.5|497.3|499|497.8|499|497.8|498.3|497|210
1612862700000|2021-02-09 09:25:00|498.8|497.5|499.3|498|499.3|498|498.5|497.3|110
1612863000000|2021-02-09 09:30:00|499.5|498.3|499.8|498.5|499.8|498.5|499|497.8|83
1612863300000|2021-02-09 09:35:00|500|498.8|499.3|498|500|498.8|499.3|497.8|155
1612863600000|2021-02-09 09:40:00|499|497.8|499.3|498|499.5|498.3|499|497.8|65
1612863900000|2021-02-09 09:45:00|499.5|498.3|499.5|498.3|500|498.8|499.3|498.3|186
1612864200000|2021-02-09 09:50:00|499.8|498.5|500|498.8|500|498.8|499.5|498.3|447
1612864500000|2021-02-09 09:55:00|499.8|498.5|500|498.5|500.3|499|499.8|498.5|440
1612864800000|2021-02-09 10:00:00|499.8|498.8|499.3|498|500|498.8|499.3|498|43
1612865100000|2021-02-09 10:05:00|499.5|498.3|498.8|497.5|499.5|498.3|498.5|497.3|45
1612865400000|2021-02-09 10:10:00|499|497.8|498.5|497.3|499|497.8|498.5|497.3|123
1612865700000|2021-02-09 10:15:00|498.8|497.5|498.8|497.5|498.8|497.5|498.3|497|114
1612866000000|2021-02-09 10:20:00|498.5|497.3|498.5|497.3|498.5|497.3|498.3|497|228
1612866300000|2021-02-09 10:25:00|498.3|497|498.5|497.3|498.5|497.3|498.3|497|57
1612866600000|2021-02-09 10:30:00|498.3|497|498.3|497|498.5|497.3|498.3|497|355
1612866900000|2021-02-09 10:35:00|||||||||58
1612867200000|2021-02-09 10:40:00|498|496.8|498.3|497|498.3|497|498|496.8|62
1612867500000|2021-02-09 10:45:00|498|496.8|498|496.8|498.3|497|497.8|496.5|95
1612867800000|2021-02-09 10:50:00|||||||||26
1612868100000|2021-02-09 10:55:00|497.8|496.5|497.5|496|497.8|496.5|497.3|496|232
1612868400000|2021-02-09 11:00:00|497.3|495.8|497.8|496.5|497.8|496.5|496.8|495.5|152
1612868700000|2021-02-09 11:05:00|497.5|496.3|496.8|495.5|497.8|496.3|496.8|495.5|520
1612869000000|2021-02-09 11:10:00|497|495.3|496|494.8|497|495.3|495.8|494.5|1048
1612869300000|2021-02-09 11:15:00|495.8|494.5|495.5|494.3|496|494.8|495.5|494|145
1612869600000|2021-02-09 11:20:00|495.3|494|494.8|493.5|495.5|494.3|494.8|493.5|167
1612869900000|2021-02-09 11:25:00|494.5|493.3|495.5|494.3|495.8|494.5|494.5|493.3|170
1612870200000|2021-02-09 11:30:00|495.8|494.5|496|494.8|496|494.8|495.5|494.3|203
1612870500000|2021-02-09 11:35:00|495.8|494.5|496.3|494.8|496.3|495|495.8|494.5|141
1612870800000|2021-02-09 11:40:00|496|494.5|496.3|495|496.5|495.3|495.8|494.5|277
1612871100000|2021-02-09 11:45:00|496|494.8|496.3|494.8|496.3|495|496|494.8|203
1612871400000|2021-02-09 11:50:00|496.5|495|496.3|495|496.5|495.3|496|494.8|2330
1612871700000|2021-02-09 11:55:00|496.5|495.3|496.8|495.5|497|495.8|496.5|495|63
1612872000000|2021-02-09 12:00:00|497|495.8|497|495.8|497|495.8|496.8|495.5|136
1612872300000|2021-02-09 12:05:00|497.3|495.5|497|495.8|497.3|496|496.8|495.5|28
1612872600000|2021-02-09 12:10:00|497.3|496|497.3|496|497.3|496|497|495.8|106
1612872900000|2021-02-09 12:15:00|497.5|496.3|497.8|496.3|497.8|496.5|497.3|496|571
1612873200000|2021-02-09 12:20:00|497.5|496.5|497.8|496.5|498|496.8|497.5|496.3|232
1612873500000|2021-02-09 12:25:00|498|496.8|498.3|497|498.3|497|497.8|496.5|3689
1612873800000|2021-02-09 12:30:00|498|496.8|498.5|497|498.5|497.3|498|496.8|21
1612874100000|2021-02-09 12:35:00|498.3|497.3|498.5|497.3|498.5|497.3|498|496.8|111
1612874400000|2021-02-09 12:40:00|498.8|497|498|496.8|498.8|497.5|497.8|496.5|38
1612874700000|2021-02-09 12:45:00|497.8|496.5|497.8|496.5|498|496.8|497.8|496.5|10
1612875000000|2021-02-09 12:50:00|497.5|496.3|497.8|496.5|497.8|496.5|497.5|496.3|40
1612875300000|2021-02-09 12:55:00|498|496.3|498|496.8|498.5|497.3|497.8|496.3|69
1612875600000|2021-02-09 13:00:00|497.8|496.5|497.8|496.5|498.3|497|497.8|496.5|29
1612875900000|2021-02-09 13:05:00|497.5|496.3|496.8|495.5|497.8|496.5|496.8|495.5|110
1612876200000|2021-02-09 13:10:00|497|495.8|496.8|495.5|497.3|496|496.8|495.5|10
1612876500000|2021-02-09 13:15:00|496.5|495.3|496.5|495.3|496.8|495.5|496|494.5|48
1612876800000|2021-02-09 13:20:00|496.8|495|497|495.8|497.3|496|496.5|495|32
1612877100000|2021-02-09 13:25:00|496.8|495.5|497.3|496|497.3|496|496.8|495.5|978
1612877400000|2021-02-09 13:30:00|497|495.8|496.8|495.5|497.3|496|496.5|495.3|172
1612877700000|2021-02-09 13:35:00|496.5|495.3|496.5|495.3|496.8|495.5|496.5|495|259
1612878000000|2021-02-09 13:40:00|496.8|495|496.3|495|496.8|495.3|496.3|494.8|16
1612878300000|2021-02-09 13:45:00|496.5|495.3|496.5|495.3|496.8|495.3|496.3|494.8|41
1612878600000|2021-02-09 13:50:00|496.3|495|496|494.8|496.5|495.3|496|494.8|25
1612878900000|2021-02-09 13:55:00|496.3|495|496.5|495.3|496.5|495.3|496|494.8|92
1612879200000|2021-02-09 14:00:00|496.8|495.5|495.3|494|497.3|495.8|495.3|494|131
1612879500000|2021-02-09 14:05:00|495.5|494.3|495.8|494.5|496.3|495|495.5|494|70
1612879800000|2021-02-09 14:10:00|495.5|494.3|495|493.8|495.8|494.5|494.8|493.5|86
1612880100000|2021-02-09 14:15:00|495.3|494|494.8|493.5|495.8|494.5|494|492.8|245
1612880400000|2021-02-09 14:20:00|494.5|493.3|494.8|493.5|494.8|493.5|494.5|493.3|44
1612880700000|2021-02-09 14:25:00|494.5|493.3|494.8|493.5|494.8|493.5|494.5|493.3|198
1612881000000|2021-02-09 14:30:00|495.3|493.8|495.3|494|495.8|494.5|495|493.8|219
1612881300000|2021-02-09 14:35:00|495|493.8|493.3|492|495.5|494|493|491.8|352
1612881600000|2021-02-09 14:40:00|493|491.8|493.8|492.5|494|492.8|492.5|491.3|359
1612881900000|2021-02-09 14:45:00|494|492.8|496.3|495|496.3|495|493.8|492.8|206
1612882200000|2021-02-09 14:50:00|496.5|495.3|496|494.8|496.8|495.5|496|494.8|102
1612882500000|2021-02-09 14:55:00|496.3|495|494.8|493.5|496.3|495|494.8|493.5|37
1612882800000|2021-02-09 15:00:00|495|493.3|495|493.8|495.3|494|494.5|493.3|97
1612883100000|2021-02-09 15:05:00|495.3|493.5|495.8|494.5|496|494.5|494.3|493|152
1612883400000|2021-02-09 15:10:00|496|494.8|495.8|494.5|496.5|495|495.8|494.3|129
1612883700000|2021-02-09 15:15:00|496|494.8|495.8|494.5|496.3|495|495.3|494|175
1612884000000|2021-02-09 15:20:00|496|494.8|496|494.5|496.3|495|495.8|494.5|75
1612884300000|2021-02-09 15:25:00|495.8|494.3|496.8|495.5|497|495.8|495.5|494.3|54
1612884600000|2021-02-09 15:30:00|497|495.8|495.5|494.3|497|495.8|495.5|494.3|164
1612884900000|2021-02-09 15:35:00|495.8|494.5|496|494.8|496|494.8|495.5|494.3|97
1612885200000|2021-02-09 15:40:00|495.8|494.5|495.5|494.3|496.3|494.8|495.5|494|17
1612885500000|2021-02-09 15:45:00|495.8|494|496.5|495.3|496.5|495.3|495.3|494|27
1612885800000|2021-02-09 15:50:00|496.3|495|497|495.5|497.3|496|496.3|495|277
1612886100000|2021-02-09 15:55:00|496.8|495.3|496.5|495.3|497|495.8|496.3|495|12
1612886400000|2021-02-09 16:00:00|496.3|495|496.3|495|496.5|495.3|495.8|494.5|84
1612886700000|2021-02-09 16:05:00|496.5|495.3|496.5|495.3|496.8|495.5|496.3|495|62
1612887000000|2021-02-09 16:10:00|496.8|495|496.3|495|496.8|495.3|495.8|494.5|166
1612887300000|2021-02-09 16:15:00|496|494.8|496|494.8|496.3|495|495.8|494.5|1571
1612887600000|2021-02-09 16:20:00|496.3|495|496.5|495.3|496.8|495.5|496|494.8|4679
1612887900000|2021-02-09 16:25:00|496.3|495|497|495.8|497|495.8|496.3|495|759
1612888200000|2021-02-09 16:30:00|497.3|496|497.3|496|497.3|496|496.5|495.3|5464
1612888500000|2021-02-09 16:35:00|497|495.8|496.8|495.5|497.3|496|496.8|495.5|30
1612888800000|2021-02-09 16:40:00|497|495.8|497.3|496|497.5|496.3|496.5|495.3|45
1612889100000|2021-02-09 16:45:00|497.5|495.8|497|495.8|497.5|496.3|497|495.8|101
1612889400000|2021-02-09 16:50:00|496.8|495.5|497.3|495.8|497.3|496|496.8|495.5|35
1612889700000|2021-02-09 16:55:00|497|496|497.5|496.3|497.5|496.3|497|495.8|40
1612890000000|2021-02-09 17:00:00|497.3|496|497.8|496.5|497.8|496.5|497.3|495.8|22
1612890300000|2021-02-09 17:05:00|498|496.8|498|496.8|498|496.8|497.8|496.5|185
1612890600000|2021-02-09 17:10:00|498.3|497|498.8|497.3|498.8|497.5|498|496.8|166
1612890900000|2021-02-09 17:15:00|498.5|497.5|498.5|497.3|498.8|497.5|498.3|497|95
1612891200000|2021-02-09 17:20:00|498.8|497.5|498.5|497.3|498.8|497.5|498.3|497|149
1612891500000|2021-02-09 17:25:00|498.3|497|498.3|497|498.5|497.3|498.3|497|30
1612891800000|2021-02-09 17:30:00|498.5|497.3|498|496.8|498.5|497.3|498|496.8|40
1612892100000|2021-02-09 17:35:00|498.3|497|498.5|497|498.5|497.3|498.3|496.8|41
1612892400000|2021-02-09 17:40:00|498.3|497.3|498.3|497|498.5|497.3|498|496.8|171
1612892700000|2021-02-09 17:45:00|498.5|497.3|498.5|497.3|498.5|497.3|498.3|497|14
1612893000000|2021-02-09 17:50:00|498.3|497|498.5|497.3|498.8|497.5|498|496.8|125
1612893300000|2021-02-09 17:55:00|498.8|497.5|498.3|497|498.8|497.5|498.3|497|3
1612893600000|2021-02-09 18:00:00|498.5|497.3|498.3|497|498.5|497.3|498|496.8|62
1612893900000|2021-02-09 18:05:00|498.5|497.3|498.8|497.3|498.8|497.5|498.3|497|11
1612894200000|2021-02-09 18:10:00|499|497.5|498.8|497.5|499|497.8|498.8|497.3|26
1612894500000|2021-02-09 18:15:00|499|497.8|498.5|497|499|497.8|498.3|497|18
1612894800000|2021-02-09 18:20:00|498.3|496.8|498|496.8|498.5|497.3|498|496.8|8
1612895100000|2021-02-09 18:25:00|498.3|497|498|496.8|498.3|497|498|496.8|16
1612895400000|2021-02-09 18:30:00|497.8|496.5|497.8|496.5|498|496.8|497.8|496.5|16
1612895700000|2021-02-09 18:35:00|498|496.8|497.8|496.5|498|496.8|497.5|496.3|8
1612896000000|2021-02-09 18:40:00|497.5|496.3|498|496.5|498|496.8|497.5|496.3|222
1612896300000|2021-02-09 18:45:00|498.3|496.8|498|496.8|498.3|497|498|496.5|71
1612896600000|2021-02-09 18:50:00|498.3|497|498.5|497|498.8|497.5|498.3|497|106
1612896900000|2021-02-09 18:55:00|498.3|497.3|498.5|497.3|498.5|497.3|498.3|497|4
1612897200000|2021-02-09 19:00:00|498.8|497|499|497.8|499|497.8|498.8|497|16
1612897500000|2021-02-09 19:05:00|499.3|498|499.8|498.5|499.8|498.5|499.3|497.8|112
1612897800000|2021-02-09 19:10:00|499.5|498.3|499.5|498.3|499.8|498.5|499.5|498.3|24
1612898100000|2021-02-09 19:15:00|499.8|498.5|499.3|498|499.8|498.5|499.3|498|20
1612898400000|2021-02-09 19:20:00|499.5|498.3|499.3|498|499.5|498.3|499|497.8|56
1612898700000|2021-02-09 19:25:00|499.5|498.3|498.8|497.5|499.8|498.5|498.8|497.5|355
1612899000000|2021-02-09 19:30:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497.3|206
1612899300000|2021-02-09 19:35:00|498.8|497|498.5|497|498.8|497.3|498.3|497|399
1612899600000|2021-02-09 19:40:00|498.3|497.3|498.3|496.8|498.5|497.3|498.3|496.8|1
1612899900000|2021-02-09 19:45:00|498|497|498.3|497|498.3|497|498|496.8|189
1612900200000|2021-02-09 19:50:00|498.5|497.3|498.5|497.3|498.8|497.3|498.3|497|12
1612900500000|2021-02-09 19:55:00|498.8|497|498.5|497.3|498.8|497.3|498.5|497|2
1612900800000|2021-02-09 20:00:00|498.3|497|498.5|497.3|498.5|497.3|498.3|497|10
1612901100000|2021-02-09 20:05:00|498.8|497.5|498.5|497.3|498.8|497.5|498.5|497.3|0
1612901400000|2021-02-09 20:10:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497.3|0
1612901700000|2021-02-09 20:15:00||497.3||497.5||497.5||497.3|2
1612902000000|2021-02-09 20:20:00||497.3||497.5||497.5||497.3|0
1612902300000|2021-02-09 20:25:00|498.5|497.3|498.8|497.3|498.8|497.5|498.5|497.3|1
1612902600000|2021-02-09 20:30:00|498.5|497.5|498.8|497.5|498.8|497.5|498.5|497.5|0
1612902900000|2021-02-09 20:35:00|498.5|497.3|498.5|497.3|498.8|497.3|498.5|497.3|0
1612903200000|2021-02-09 20:40:00||497||497.3||497.3||497|1
1612903500000|2021-02-09 20:45:00|498.8|497.5|498.5|497.3|498.8|497.5|498.5|497.3|3
1612903800000|2021-02-09 20:50:00||497||497.3||497.3||497|3
1612904100000|2021-02-09 20:55:00|498.8|497.5|498.8|497.3|498.8|497.5|498.5|497.3|5
1612904400000|2021-02-09 21:00:00|498.5|497.5|498.8|497.5|498.8|497.5|498.5|497.3|3
1612904700000|2021-02-09 21:05:00|||||||||8
1612905000000|2021-02-09 21:10:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497.3|50
1612905300000|2021-02-09 21:15:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497.3|0
1612905600000|2021-02-09 21:20:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497.3|1
1612905900000|2021-02-09 21:25:00|498.8|497.5|498.8|497.3|498.8|497.5|498.5|497.3|8
1612906200000|2021-02-09 21:30:00|498.5|497.5|498.3|497|498.8|497.5|498.3|497|11
1612906500000|2021-02-09 21:35:00|498.5|497.3|498.3|497|498.5|497.3|498.3|497|501
1612906800000|2021-02-09 21:40:00|498.5|496.8|498.5|497.3|498.5|497.3|498.3|496.8|0
1612907100000|2021-02-09 21:45:00|498.3|497|499.3|498|499.5|498.3|498.3|497|50
1612907400000|2021-02-09 21:50:00|499.5|497.8|499|497.5|499.5|497.8|498.8|497.3|4
1612907700000|2021-02-09 21:55:00|498.8|497.8|499.5|497.5|499.5|498|498.8|497.5|2
1612908000000|2021-02-09 22:00:00|498.8|497|499.8|497.3|499.8|498.3|498.8|497|0
1612908300000|2021-02-09 22:05:00|499.5||499.3||499.5||499.3||0
1612908600000|2021-02-09 22:10:00|499.5||499.5||499.5||499.5||0
1612908900000|2021-02-09 22:15:00||497.5||497.5||497.5||497.5|0
1612909500000|2021-02-09 22:25:00||497.3||497.3||497.3||497.3|0
1612910100000|2021-02-09 22:35:00||497.5||497.5||497.5||497.5|0
1612910400000|2021-02-09 22:40:00||497.8||497.8||497.8||497.8|0
1612911300000|2021-02-09 22:55:00||498||497.8||498||497.8|0
1612922400000|2021-02-10 02:00:00|499.3|498|499|497.8|499.3|498|499|497.8|0
1612922700000|2021-02-10 02:05:00|499.3|497.5|498.5|497.3|499.3|497.8|498.5|497.3|0
1612923000000|2021-02-10 02:10:00|498.3|497|498.5|497|498.5|497.3|498.3|497|4
1612923300000|2021-02-10 02:15:00|498.3|497.3|498.5|497.3|498.5|497.3|498.3|497|0
1612923600000|2021-02-10 02:20:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497.3|180
1612923900000|2021-02-10 02:25:00|499|497.8|499|497.8|499|497.8|498.8|497.8|1
1612924200000|2021-02-10 02:30:00|498.8|497.5|498.8|497.5|499|497.8|498.8|497.5|33
1612924500000|2021-02-10 02:35:00|498.5|497.3|498.3|497|498.8|497.5|498.3|497|0
1612924800000|2021-02-10 02:40:00|498.5|496.8|498|496.8|498.5|497|498|496.8|1
1612925100000|2021-02-10 02:45:00|498.3|497|498|496.5|498.3|497|498|496.5|54
1612925400000|2021-02-10 02:50:00||496.8||496.8||496.8||496.5|0
1612925700000|2021-02-10 02:55:00|497.8|496.5|497.5|496|498|496.5|497.3|496|0
1612926000000|2021-02-10 03:00:00|497.8|496.3|498|496.5|498|496.5|497.5|496|91
1612926300000|2021-02-10 03:05:00||496.8||496.5||496.8||496.5|0
1612926600000|2021-02-10 03:10:00|498.3|496.8|498.3|496.8|498.3|497|498.3|496.5|0
1612926900000|2021-02-10 03:15:00|498.5|497|498|496.8|498.5|497.3|498|496.8|2
1612927200000|2021-02-10 03:20:00|498.3|497|498.3|497|498.3|497|498|496.8|0
1612927500000|2021-02-10 03:25:00|498.5||498.3||498.5||498.3||0
1612927800000|2021-02-10 03:30:00|498.5|497.3|498.3|497|498.5|497.3|498.3|497|2
1612928100000|2021-02-10 03:35:00|498.5||498.5||498.5||498.3||15
1612928400000|2021-02-10 03:40:00||497.3||497.3||497.3||497|0
1612928700000|2021-02-10 03:45:00||497||497.3||497.3||497|0
1612929000000|2021-02-10 03:50:00|498.8||498.8||498.8||498.5||0
1612929600000|2021-02-10 04:00:00|498.5||498.5||498.5||498.5||100
1612929900000|2021-02-10 04:05:00||497||497||497.3||497|100
1612930200000|2021-02-10 04:10:00||497.3||497.3||497.3||497|0
1612930500000|2021-02-10 04:15:00|498.8|497|498.5|497.3|498.8|497.3|498.5|497|4
1612930800000|2021-02-10 04:20:00||497||497.3||497.3||497|0
1612931100000|2021-02-10 04:25:00||497||497.3||497.3||497|0
1612931700000|2021-02-10 04:35:00|498.8|497.5|498.8|497.3|498.8|497.5|498.5|497.3|5
1612932000000|2021-02-10 04:40:00|498.5||498.5||498.5||498.5||36
1612932300000|2021-02-10 04:45:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497.5|2
1612933200000|2021-02-10 05:00:00|498.5|497.3|498.5|497.3|498.8|497.3|498.5|497.3|5
1612933500000|2021-02-10 05:05:00|498.8||498.8||498.8||498.5||300
1612933800000|2021-02-10 05:10:00|498.5||498.5||498.8||498.5||387
1612934100000|2021-02-10 05:15:00|498.8||498.5||498.8||498.5||131
1612934400000|2021-02-10 05:20:00|498.8|497|498.3|497|498.8|497.3|498.3|497|0
1612934700000|2021-02-10 05:25:00|498.5||498.5||498.5||498.3||0
1612935000000|2021-02-10 05:30:00|498.3|497.3|498.5|497.3|498.5|497.3|498.3|497|2
1612935300000|2021-02-10 05:35:00|498.8|497.5|499.5|498|499.5|498|498.5|497.5|0
1612935600000|2021-02-10 05:40:00|499.3|497.8|499.3|497.8|499.5|498|499|497.8|0
1612935900000|2021-02-10 05:45:00|499|498|499.3|497.8|499.3|498|499|497.8|1
1612936200000|2021-02-10 05:50:00|499.5|498|499.3|498|499.5|498|499.3|497.8|0
1612936500000|2021-02-10 05:55:00|499|497.8|499|497.8|499.3|498|499|497.8|5
1612936800000|2021-02-10 06:00:00|498.8|497.5|499|497.8|499.3|498|498.8|497.5|0
1612937100000|2021-02-10 06:05:00|499.3|498|499.3|498|499.3|498|499|497.8|1
1612937400000|2021-02-10 06:10:00|499|497.8|499|497.8|499|498|499|497.8|1
1612937700000|2021-02-10 06:15:00|499.3|498|499|497.8|499.3|498|499|497.8|2
1612938000000|2021-02-10 06:20:00|499.3|497.5|498.5|497.3|499.3|497.8|498.5|497.3|6
1612938300000|2021-02-10 06:25:00|498.8|497|498|496.5|498.8|497.3|497.8|496.5|11
1612938600000|2021-02-10 06:30:00|497.8|496.8|498|496.8|498.3|497|497.8|496.5|3
1612938900000|2021-02-10 06:35:00||496.5||496.8||496.8||496.5|2
1612939200000|2021-02-10 06:40:00|497.8|496.5|498|496.8|498.3|497|497.8|496.5|7
1612939500000|2021-02-10 06:45:00|497.8|496.5|497.5|496.3|498|496.5|497.5|496.3|11
1612939800000|2021-02-10 06:50:00|497.8|496.5|497.8|496.3|497.8|496.5|497.5|496.3|4
1612940100000|2021-02-10 06:55:00|497.5|496.5|497.5|496.3|498|496.8|497.5|496.3|3
1612940400000|2021-02-10 07:00:00|497.8|496.5|497.5|496.3|497.8|496.5|497.3|496|30
1612940700000|2021-02-10 07:05:00|497.3|496|497.8|496.3|497.8|496.5|497|495.8|11
1612941000000|2021-02-10 07:10:00|497.5|496|497.3|495.8|497.5|496|497|495.8|44
1612941300000|2021-02-10 07:15:00|497|496|497.3|496|497.3|496|497|495.8|3
1612941600000|2021-02-10 07:20:00|497.5|496.3|497.8|496.3|498|496.5|497.3|496.3|23
1612941900000|2021-02-10 07:25:00|498|496.5|498|496.8|498.3|497|498|496.5|7
1612942200000|2021-02-10 07:30:00|497.8|496.5|498.3|497|498.3|497|497.8|496.5|178
1612942500000|2021-02-10 07:35:00|498|496.8|498|496.8|498.5|497|498|496.5|128
1612942800000|2021-02-10 07:40:00|||||||||30
1612943100000|2021-02-10 07:45:00|498.3|497|498.5|497|498.5|497|498|496.8|126
1612943400000|2021-02-10 07:50:00|498.3|497.3|498.3|496.8|498.5|497.3|498|496.8|1129
1612943700000|2021-02-10 07:55:00|498|497|498|496.8|498.3|497|497.8|496.5|17
1612944000000|2021-02-10 08:00:00|498.3|497|498|496.5|498.5|497.3|497.5|496.3|26
1612944300000|2021-02-10 08:05:00|497.8|496.8|498|496.8|498.3|497|497.5|496.3|33
1612944600000|2021-02-10 08:10:00|498.3|496.5|497.8|496.3|498.3|497|497.5|496.3|21
1612944900000|2021-02-10 08:15:00|497.5|496.5|497.8|496.3|498.3|497|497.5|496.3|64
1612945200000|2021-02-10 08:20:00|497.5|496.5|498.3|496.8|498.3|497|497.5|496.5|18
1612945500000|2021-02-10 08:25:00|498|497|498.3|497|498.5|497.3|498|496.8|159
1612945800000|2021-02-10 08:30:00|498|496.8|497.8|496.5|498.5|497|497.8|496.5|57
1612946100000|2021-02-10 08:35:00|497.5|496.3|497.5|496.3|497.8|496.5|497.3|496|81
1612946400000|2021-02-10 08:40:00|497.8|496.5|497.8|496.3|498|496.8|497.5|496.3|150
1612946700000|2021-02-10 08:45:00|497.5|496.5|498.5|497.3|498.5|497.3|497.5|496.3|76
1612947000000|2021-02-10 08:50:00|498.3|497|498.8|497.5|498.8|497.5|498.3|497|99
1612947300000|2021-02-10 08:55:00|498.5|497.3|499|497.8|499|497.8|498.5|497.3|60
1612947600000|2021-02-10 09:00:00|498.8|497.5|499|497.5|499|497.8|498.8|497.5|16
1612947900000|2021-02-10 09:05:00|499.3|497.8|499.8|498.3|499.8|498.5|499.3|497.8|125
1612948200000|2021-02-10 09:10:00|499.5|498.5|500.3|498.8|500.5|499.3|499.5|498.3|420
1612948500000|2021-02-10 09:15:00|500|499|500.5|499|500.5|499.3|499.5|498.3|66
1612948800000|2021-02-10 09:20:00|500.3|499.3|500.3|499|500.5|499.3|500|498.8|34
1612949100000|2021-02-10 09:25:00|500|498.8|500.5|499|500.5|499.3|499.8|498.5|48
1612949400000|2021-02-10 09:30:00|500.3|499.3|500.8|499.3|500.8|499.5|500.3|499|189
1612949700000|2021-02-10 09:35:00|500.5|499.5|500.3|499|500.8|499.5|500.3|499|7
1612950000000|2021-02-10 09:40:00|500.5|499.3|501|499.5|501|499.8|500.3|499|26
1612950300000|2021-02-10 09:45:00|500.8|499.8|501|499.8|501.3|499.8|500.8|499.5|200
1612950600000|2021-02-10 09:50:00|500.8|499.5|500.5|499.3|501|499.8|500.3|499|7
1612950900000|2021-02-10 09:55:00|500.3|499|500.5|499|500.5|499.3|500.3|498.8|4
1612951200000|2021-02-10 10:00:00|500.8|499.3|500.8|499.3|500.8|499.5|500.5|499|15
1612951500000|2021-02-10 10:05:00|500.5|499.5|501.3|499.8|501.3|500|500.5|499.3|3922
1612951800000|2021-02-10 10:10:00|501|500|501.5|500.3|501.5|500.3|501|499.8|284
1612952100000|2021-02-10 10:15:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|1183
1612952400000|2021-02-10 10:20:00|501.3|500|501.8|500.5|501.8|500.5|501.3|500|450
1612952700000|2021-02-10 10:25:00|502|500.3|502|500.8|502.3|501|501.8|500.3|214
1612953000000|2021-02-10 10:30:00|501.8|500.5|501.8|500.5|502.3|501|501.8|500.5|60
1612953300000|2021-02-10 10:35:00|502|500.8|502|500.8|502|500.8|501.8|500.3|191
1612953600000|2021-02-10 10:40:00|501.8|500.5|502|500.8|502|500.8|501.8|500.3|49
1612953900000|2021-02-10 10:45:00|501.8|500.5|501.8|500.5|502|500.8|501.8|500.5|581
1612954200000|2021-02-10 10:50:00|502|500.8|502.3|501|502.3|501|501.8|500.5|734
1612954500000|2021-02-10 10:55:00|502.5|501.3|502.3|500.8|502.5|501.3|502|500.8|21
1612954800000|2021-02-10 11:00:00|502|501|502.3|501|502.3|501|501.8|500.5|473
1612955100000|2021-02-10 11:05:00|502|500.8|502.5|501.3|502.5|501.3|502|500.8|346
1612955400000|2021-02-10 11:10:00|502.3|501|502.3|501|502.5|501.3|502|500.8|48
1612955700000|2021-02-10 11:15:00|502|500.8|501.8|500.5|502|501|501.8|500.5|1855
1612956000000|2021-02-10 11:20:00|501.5|500.3|501.8|500.5|502|500.8|501.5|500.3|32
1612956300000|2021-02-10 11:25:00|501.5|500.3|501.5|500.3|501.8|500.3|501.5|500.3|3
1612956600000|2021-02-10 11:30:00|501.8|500.5|501.8|500.5|501.8|500.5|501.5|500.3|147
1612956900000|2021-02-10 11:35:00|501.5|500.3|501.8|500.5|501.8|500.5|501.5|500.3|735
1612957200000|2021-02-10 11:40:00|502|500.3|502|500.8|502|500.8|501.8|500.3|153
1612957500000|2021-02-10 11:45:00|502.3|500.5|501.8|500.3|502.3|500.8|501.5|500.3|20
1612957800000|2021-02-10 11:50:00|501.5|500|501.5|500.3|501.5|500.3|501.3|499.8|15
1612958100000|2021-02-10 11:55:00|501.3|500|501.5|500|501.5|500.3|501.3|500|8
1612958400000|2021-02-10 12:00:00|501.8|500.3|501.5|500.3|501.8|500.3|501.3|500|148
1612958700000|2021-02-10 12:05:00|501.3|500|501.3|500|501.5|500.3|501|499.8|107
1612959000000|2021-02-10 12:10:00|501|499.8|501.3|500|501.5|500|501|499.8|7
1612959300000|2021-02-10 12:15:00|501.5|500.3|501.5|500.3|501.5|500.3|501.3|500|14
1612959600000|2021-02-10 12:20:00|501.8|500.5|501.5|500.3|501.8|500.5|501.5|500.3|63
1612959900000|2021-02-10 12:25:00|501.8|500.5|501.5|500.3|501.8|500.5|501.5|500.3|186
1612960200000|2021-02-10 12:30:00|501.8|500.5|501.8|500.5|501.8|500.5|501.5|500.3|117
1612960500000|2021-02-10 12:35:00|501.5|500.3|501.5|500.3|501.8|500.5|501.5|500.3|7
1612960800000|2021-02-10 12:40:00|501.3|500|501.3|500|501.5|500.3|501|499.8|146
1612961100000|2021-02-10 12:45:00|501.5|500.3|501.5|500.3|501.5|500.3|501.3|500|4
1612961400000|2021-02-10 12:50:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|9
1612961700000|2021-02-10 12:55:00|501.3|500|501.5|500.3|501.5|500.3|501.3|500|16
1612962000000|2021-02-10 13:00:00|501.3|500|501.3|500|501.5|500.3|501.3|500|44
1612962300000|2021-02-10 13:05:00|501|499.8|501.3|500|501.3|500|501|499.8|21
1612962600000|2021-02-10 13:10:00|501|499.8|501|499.8|501|499.8|500.8|499.5|64
1612962900000|2021-02-10 13:15:00|501.3|500|501|499.8|501.5|500.3|501|499.8|28
1612963200000|2021-02-10 13:20:00|500.8|499.5|501.3|500|501.3|500|500.8|499.5|25
1612963500000|2021-02-10 13:25:00|501|499.8|501|499.8|501.3|500|501|499.8|121
1612963800000|2021-02-10 13:30:00|501.3|500|501.5|500.3|501.8|500.5|501|499.8|529
1612964100000|2021-02-10 13:35:00|501.3|500|501.3|500|501.8|500.5|501.3|500|73
1612964400000|2021-02-10 13:40:00|501|499.8|501|499.8|501.3|500|501|499.5|9
1612964700000|2021-02-10 13:45:00|500.8|499.5|501|499.8|501.3|500|500.8|499.5|208
1612965000000|2021-02-10 13:50:00|500.8|499.5|501|499.8|501|499.8|500.8|499.5|46
1612965300000|2021-02-10 13:55:00|500.8|499.5|500.8|499.5|501.3|500|500.8|499.5|90
1612965600000|2021-02-10 14:00:00|501|499.8|500.5|499.3|501.3|500|500.5|499.3|33
1612965900000|2021-02-10 14:05:00|500.8|499.5|500.5|499.3|501|499.8|500.3|498.8|43
1612966200000|2021-02-10 14:10:00|500.3|499|500|498.8|500.8|499.3|500|498.5|38
1612966500000|2021-02-10 14:15:00|499.8|498.5|499.8|498.3|500|498.8|499.5|498.3|64
1612966800000|2021-02-10 14:20:00|500|498.5|500|498.5|500.3|498.8|499.3|498|31
1612967100000|2021-02-10 14:25:00|499.8|498.8|500|498.8|500.3|498.8|499.8|498.5|546
1612967400000|2021-02-10 14:30:00|499.8|498.5|499.8|498.5|500.3|499|499.5|498|43
1612967700000|2021-02-10 14:35:00|500|498.8|500.3|499|500.5|499|499.8|498.5|386
1612968000000|2021-02-10 14:40:00|500.5|498.8|500.3|499|500.5|499.3|500.3|498.8|140
1612968300000|2021-02-10 14:45:00|500|498.8|500|498.8|500.3|499|500|498.5|35
1612968600000|2021-02-10 14:50:00|499.8|498.5|499|497.8|500|498.8|499|497.8|263
1612968900000|2021-02-10 14:55:00|498.8|497.5|498.8|497.3|499|497.8|498.5|497.3|78
1612969200000|2021-02-10 15:00:00|499|497.5|499|497.8|500|498.5|499|497.3|105
1612969500000|2021-02-10 15:05:00|498.8|497.5|498.5|497.3|499.3|497.8|498.5|497.3|49
1612969800000|2021-02-10 15:10:00|498.8|497.5|498|496.8|498.8|497.5|497.8|496.5|94
1612970100000|2021-02-10 15:15:00|498.3|497|498|496.8|498.3|497|497.8|496.5|24
1612970400000|2021-02-10 15:20:00|497.8|496.5|497.3|496|498|496.8|496.8|495.5|105
1612970700000|2021-02-10 15:25:00|497.5|495.8|497.3|496|498.3|496.8|497|495.5|328
1612971000000|2021-02-10 15:30:00|497.5|496.3|499.5|498.3|499.8|498.5|497.5|496.3|137
1612971300000|2021-02-10 15:35:00|499.8|498.5|500|498.5|501.3|499.8|499.8|498.3|69
1612971600000|2021-02-10 15:40:00|499.8|498.3|499.5|498.3|499.8|498.5|498.3|497|98
1612971900000|2021-02-10 15:45:00|499.3|498|499|497.8|499.8|498.3|498.5|497.3|50
1612972200000|2021-02-10 15:50:00|498.8|497.5|499.8|498.5|499.8|498.5|498.5|497.3|174
1612972500000|2021-02-10 15:55:00|500|498.8|501|499.5|501.3|499.8|499.8|498.5|39
1612972800000|2021-02-10 16:00:00|500.8|499.8|500.5|499.3|501|499.8|500.3|499|121
1612973100000|2021-02-10 16:05:00|500.3|499|500.8|499.3|501|499.8|500.3|499|417
1612973400000|2021-02-10 16:10:00|501|499.5|500.5|499.3|501|499.8|500.3|499|6540
1612973700000|2021-02-10 16:15:00|500.8|499.5|501|499.5|501.3|500|500.5|499.3|159
1612974000000|2021-02-10 16:20:00|500.8|499.8|501.5|500.3|501.8|500.5|500.8|499.5|603
1612974300000|2021-02-10 16:25:00|501.8|500|501.5|500.3|502.3|501|501.3|500|863
1615308000000|2021-03-09 16:40:00|541.3|540|541|539.8|541.5|540.3|540.8|539.5|301
1615308300000|2021-03-09 16:45:00|540.8|539.5|541.8|540.5|541.8|540.5|540.5|539.3|183
1615308600000|2021-03-09 16:50:00|541.5|540.3|542.5|541.3|542.5|541.3|541.3|540|344
1615308900000|2021-03-09 16:55:00|542.3|541|541.5|540.3|542.5|541.3|541.5|540.3|126
1615309200000|2021-03-09 17:00:00|541.8|540.5|540.3|538.8|541.8|540.5|540|538.8|294
1615309500000|2021-03-09 17:05:00|540|539|540.3|539|540.5|539.3|540|538.8|402
1615309800000|2021-03-09 17:10:00|540.5|538.8|538.8|537.5|540.5|539|538.8|537.5|876
1615310100000|2021-03-09 17:15:00|539|537.8|538.8|537.5|540.3|538.8|538.8|537.5|307
1615310400000|2021-03-09 17:20:00|538.5|537.3|539.5|538.3|539.8|538.5|538.5|537|627
1615310700000|2021-03-09 17:25:00|539.3|538|539.8|538.3|540|538.5|539.3|538|284
1615311000000|2021-03-09 17:30:00|539.5|538.5|539.3|538|539.8|538.5|539|537.8|193
1615311300000|2021-03-09 17:35:00|539.5|537.8|539.8|538.5|540.5|539.3|539|537.8|142
1615311600000|2021-03-09 17:40:00|539.5|538.3|539.8|538.5|540|538.5|539.5|538.3|90
1615311900000|2021-03-09 17:45:00|540|538.8|540|538.8|540.3|539|539.5|538.3|216
1615312200000|2021-03-09 17:50:00|539.8|538.5|540.3|539|540.5|539.3|539.8|538.5|86
1615312500000|2021-03-09 17:55:00|540|538.8|540.3|539|540.3|539|540|538.8|55
1615312800000|2021-03-09 18:00:00|540.5|539.3|540.5|539.3|541.3|540|539.8|538.5|267
1615313100000|2021-03-09 18:05:00|540.3|539|540|538.8|540.5|539.3|540|538.8|281
1615313400000|2021-03-09 18:10:00|540.3|539|539|537.8|540.3|539|539|537.8|103
1615313700000|2021-03-09 18:15:00|539.3|537.5|539.5|538.3|540|538.8|539.3|537.5|130
1615314000000|2021-03-09 18:20:00|539.8|538.5|540|538.8|540.3|539|539.5|538.3|602
1615314300000|2021-03-09 18:25:00|540.3|539|540.8|539.5|540.8|539.5|540|538.8|214
1615314600000|2021-03-09 18:30:00|541|539.3|540.3|539|541|539.8|540.3|539|148
1615314900000|2021-03-09 18:35:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|192
1615315200000|2021-03-09 18:40:00|540.3|539|540.3|538.8|540.5|539.3|540|538.5|118
1615315500000|2021-03-09 18:45:00|540|539|540.3|539|540.8|539.5|540|538.8|778
1615315800000|2021-03-09 18:50:00|540.5|539.3|539|537.8|540.5|539.3|539|537.8|434
1615316100000|2021-03-09 18:55:00|539.3|538|540.3|538.8|540.3|539|538.8|537.5|121
1615316400000|2021-03-09 19:00:00|540|538.5|538.8|537.5|540.3|539|538.8|537.5|178
1615316700000|2021-03-09 19:05:00|539|537.8|539.8|538.5|540|538.8|539|537.5|209
1615317000000|2021-03-09 19:10:00|540|538.8|539.5|538.3|540.3|539|539.3|538|295
1615317300000|2021-03-09 19:15:00|539.3|538|539.5|538.3|539.8|538.5|539|537.8|113
1615317600000|2021-03-09 19:20:00|539.8|538.5|539.3|538|539.8|538.5|538.8|537.5|269
1615317900000|2021-03-09 19:25:00|539|537.8|540.3|539|540.8|539.5|538.8|537.5|683
1615318200000|2021-03-09 19:30:00|540|538.8|540.5|539.3|540.8|539.5|540|538.8|257
1615318500000|2021-03-09 19:35:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|298
1615318800000|2021-03-09 19:40:00|540|538.8|539.8|538.5|540.3|539|539.8|538.5|361
1615319100000|2021-03-09 19:45:00|539.5|538.3|539.5|538.3|539.8|538.5|539.5|538.3|89
1615319400000|2021-03-09 19:50:00|539.8|538.5|539.5|538.3|539.8|538.5|539.5|538.3|25
1615319700000|2021-03-09 19:55:00|539.8|538.5|540|538.8|540.3|539|539.5|538.5|26
1615320000000|2021-03-09 20:00:00|539.8|538.5|539.8|538.3|539.8|538.5|539.5|538.3|18
1615320300000|2021-03-09 20:05:00|540|538.5|540|538.8|540|538.8|539.8|538.5|7
1615320600000|2021-03-09 20:10:00|539.8|538.5|539.8|538.5|540|538.8|539.8|538.5|46
1615320900000|2021-03-09 20:15:00|540|538.8|540|538.8|540|538.8|539.8|538.5|52
1615321200000|2021-03-09 20:20:00|539.8|538.5|539.8|538.5|540|538.8|539.5|538.3|140
1615321500000|2021-03-09 20:25:00|539.5|538.3|539.5|538.3|539.5|538.5|539.5|538.3|33
1615321800000|2021-03-09 20:30:00|539.8|538.5|539.8|538.5|539.8|538.5|539.5|538.5|37
1615322100000|2021-03-09 20:35:00|539.5|538.3|539|537.8|539.5|538.3|538.8|537.5|176
1615322400000|2021-03-09 20:40:00|538.8|537.5|538.5|537.3|539|537.8|538.5|537.3|83
1615322700000|2021-03-09 20:45:00|538.8|537.5|538.8|537.5|538.8|537.5|538.5|537.3|156
1615323000000|2021-03-09 20:50:00|538.5|537.3|538.8|537.5|538.8|537.5|538.5|537.3|142
1615323300000|2021-03-09 20:55:00|538.5|537.3|538.8|537.5|538.8|537.5|538.5|537|81
1615323600000|2021-03-09 21:00:00|539|537.8|538.5|537.3|539|537.8|538.5|537.3|83
1615323900000|2021-03-09 21:05:00|538.8|537.5|538.3|537|538.8|537.5|538.3|537|134
1615324200000|2021-03-09 21:10:00|538|536.8|538|536.8|538.3|537|538|536.8|71
1615324500000|2021-03-09 21:15:00|538.3|537|538.5|537.3|538.5|537.3|538|536.8|69
1615324800000|2021-03-09 21:20:00|538.3|537|538.3|537|538.5|537|538.3|537|8
1615325100000|2021-03-09 21:25:00|538.5|537.3|538.5|537.3|538.5|537.3|538.3|537|221
1615325400000|2021-03-09 21:30:00|538.8|537|539.5|538.3|539.8|538.3|538|536.8|423
1615325700000|2021-03-09 21:35:00|539.8|538.5|538.8|537.5|540|538.8|538.5|537.3|234
1615326000000|2021-03-09 21:40:00||537.3||537.5||537.5||537.3|6
1615326300000|2021-03-09 21:45:00|538.5|537.3|537.8|536.3|538.5|537.3|537.5|536.3|171
1615326600000|2021-03-09 21:50:00|538|536.5|538|536.8|538.3|537|537.8|536.3|178
1615326900000|2021-03-09 21:55:00|538.3|536.5|537.8|536.5|538.5|537|537.8|536.5|22
1615327200000|2021-03-09 22:00:00|538.5||538.5||538.5||538.5||6
1615327500000|2021-03-09 22:05:00|538.8||538.8||538.8||538.8||0
1615329600000|2021-03-09 22:40:00||536.8||536.5||537||536.5|0
1615330200000|2021-03-09 22:50:00||536.8||536.8||536.8||536.8|0
1615330500000|2021-03-09 22:55:00|||||||||1
1615341600000|2021-03-10 02:00:00|539.3|537.8|539.3|538|539.5|538.3|539|537.8|17
1615341900000|2021-03-10 02:05:00|539.5|538.3|537.8|536.5|539.5|538.3|537.8|536.5|19
1615342200000|2021-03-10 02:10:00|538|536.8|537.3|535.8|538|536.8|537|535.8|22
1615342500000|2021-03-10 02:15:00|537.5|536|537.3|536|537.5|536.3|537|535.5|7
1615342800000|2021-03-10 02:20:00|537.5|536.3|537.5|536.3|537.5|536.3|537.3|536|2
1615343100000|2021-03-10 02:25:00|537.3|536|537|535.8|537.5|536.3|537|535.8|7
1615343400000|2021-03-10 02:30:00|536.8|535.5|536.5|535.3|536.8|535.8|536|534.8|79
1615343700000|2021-03-10 02:35:00|536.3|535|534.8|533.3|536.5|535.3|534.5|533.3|171
1615344000000|2021-03-10 02:40:00|534.5|533.5|536.3|534.8|536.5|535|534.5|533.5|150
1615344300000|2021-03-10 02:45:00|536|534.5|536.5|535.3|536.5|535.3|535.8|534.5|14
1615344600000|2021-03-10 02:50:00|536.3|535|536.8|535.5|537|535.8|536.3|535|21
1615344900000|2021-03-10 02:55:00|536.5|535.3|536.5|535.3|536.8|535.5|536.3|535|37
1615345200000|2021-03-10 03:00:00|536.8|535.5|536.8|535.5|536.8|535.5|536.5|535.3|36
1615345500000|2021-03-10 03:05:00|537|535.8|537.5|536.3|537.8|536.5|537|535.8|29
1615345800000|2021-03-10 03:10:00|537.3|536|537.3|536|537.3|536|537|535.8|2
1615346100000|2021-03-10 03:15:00|537.5|535.8|536.8|535.5|537.5|535.8|536.8|535.5|10
1615346400000|2021-03-10 03:20:00|537|535.8|537|535.8|537.3|536|537|535.5|18
1615346700000|2021-03-10 03:25:00|536.8|535.5|536.8|535.5|537|535.8|536.8|535.5|17
1615347000000|2021-03-10 03:30:00|537|535.8|537|535.5|537|535.8|536.8|535.5|22
1615347300000|2021-03-10 03:35:00|537.3|535.8|537|535.5|537.3|536|536.8|535.5|3
1615347600000|2021-03-10 03:40:00|536.8|535.8|537|535.5|537|535.8|536.8|535.5|1
1615347900000|2021-03-10 03:45:00|536.8|535|536.5|535|536.8|535|536.3|535|56
1615348200000|2021-03-10 03:50:00|536.3|535.3|536.3|534.8|536.5|535.3|536.3|534.8|7
1615348500000|2021-03-10 03:55:00|536.5|535|536.3|534.8|536.5|535|536|534.8|0
1615348800000|2021-03-10 04:00:00|536|535|536|534.5|536.3|535|535.8|534.5|1
1615349100000|2021-03-10 04:05:00|535.8|534.8|536|534.5|536|534.8|535.8|534.5|8
1615349400000|2021-03-10 04:10:00|535.8|534.8|536|534.8|536.3|534.8|535.8|534.5|12
1615349700000|2021-03-10 04:15:00|535.8|534.5|535.8|534.5|536|534.5|535.8|534.3|0
1615350000000|2021-03-10 04:20:00|536||535.8||536||535.8||171
1615350300000|2021-03-10 04:25:00|536|534.8|535.5|534.3|536|534.8|535.5|534.3|2
1615350600000|2021-03-10 04:30:00|535.8|534.5|536.3|535|536.3|535|535.5|534.3|30
1615350900000|2021-03-10 04:35:00|536|534.8|536|534.8|536.3|535|535.8|534.5|3
1615351200000|2021-03-10 04:40:00||534.5||534.8||534.8||534.5|2
1615351500000|2021-03-10 04:45:00|535.8|534.5|535.8|534.5|536|534.8|535.8|534.5|0
1615351800000|2021-03-10 04:50:00|535.5|534.3|535.3|534|535.5|534.3|535.3|534|7
1615352100000|2021-03-10 04:55:00|535.5|534.3|535.5|534.3|535.5|534.3|535.5|534|6
1615352400000|2021-03-10 05:00:00|535.8|534|535.3|534|535.8|534.3|535.3|533.8|1
1615352700000|2021-03-10 05:05:00|535|533.8|535.3|534|535.5|534|535|533.8|4
1615353000000|2021-03-10 05:10:00|535.5|533.8|535.5|534.3|535.5|534.3|535.3|533.8|36
1615353300000|2021-03-10 05:15:00|535.3|534|535.5|534.3|535.8|534.3|535.3|534|3
1615353600000|2021-03-10 05:20:00|535.8|534.5|535.8|534.3|535.8|534.5|535.5|534.3|1
1615353900000|2021-03-10 05:25:00|535.5|534|535.5|534.3|535.5|534.3|535.5|534|11
1615354200000|2021-03-10 05:30:00|535.3|534|535.3|534|535.8|534.5|535|533.8|25
1615354500000|2021-03-10 05:35:00|535.5|534.3|536|534.5|536.3|535|535.3|534.3|28
1615354800000|2021-03-10 05:40:00|535.8|534.8|535.5|534.3|536|534.8|535.3|534|19
1615355100000|2021-03-10 05:45:00|535.3|534|534.5|533.3|535.5|534|534.5|533|32
1615355400000|2021-03-10 05:50:00|534.3|533|534.8|533.5|534.8|533.5|534|532.8|59
1615355700000|2021-03-10 05:55:00|535|533.8|535.3|533.8|535.5|534|534.8|533.5|25
1615356000000|2021-03-10 06:00:00|535|534|535.3|534|535.5|534.3|535|534|17
1615356300000|2021-03-10 06:05:00|535.5|534.3|534.8|533.5|535.5|534.3|534.8|533.3|30
1615356600000|2021-03-10 06:10:00|535|533.3|534.3|533|535|533.5|534.3|533|180
1615356900000|2021-03-10 06:15:00|534|532.8|533.8|532.5|534.8|533.3|533.8|532.5|21
1615357200000|2021-03-10 06:20:00|533.5|532.3|533.5|532|533.8|532.5|533|531.8|168
1615357500000|2021-03-10 06:25:00|533.3|532.3|533.8|532.5|534|532.8|533.3|532|135
1615357800000|2021-03-10 06:30:00|534|532.8|533.8|532.5|534.5|533|533.8|532.5|231
1615358100000|2021-03-10 06:35:00|533.5|532.3|534.5|533.3|534.8|533.3|533.5|532|1498
1615358400000|2021-03-10 06:40:00|534.8|533|533.8|532.5|534.8|533.3|533.8|532.5|29
1615358700000|2021-03-10 06:45:00|534|532.3|534.3|533|534.8|533.3|534|532.3|112
1615359000000|2021-03-10 06:50:00|534.5|532.8|534.5|533.3|534.5|533.3|533.8|532.5|142
1615359300000|2021-03-10 06:55:00|534.8|533.5|535.3|534|535.5|534|534.5|533.3|32
1615359600000|2021-03-10 07:00:00|535|533.8|535|533.5|535.3|534|534.8|533.3|112
1615359900000|2021-03-10 07:05:00|534.8|533.3|534.5|533.3|534.8|533.5|534.3|533|100
1615360200000|2021-03-10 07:10:00|534.3|533|534.3|533|534.5|533.3|534|532.8|81
1615360500000|2021-03-10 07:15:00|534|532.8|534.8|533.5|535|533.8|534|532.8|98
1615360800000|2021-03-10 07:20:00|535|533.3|534.5|533.3|535|533.8|534.5|533|178
1615361100000|2021-03-10 07:25:00|534.8|533.5|535|533.8|535.3|534|534.8|533.5|1042
1615361400000|2021-03-10 07:30:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|278
1615361700000|2021-03-10 07:35:00|534.5|533.3|534.5|533|535|533.8|534.3|533|1218
1615362000000|2021-03-10 07:40:00|534.3|533.3|534.5|533.3|534.5|533.3|534.3|533|184
1615362300000|2021-03-10 07:45:00|534.3|533|534.5|533.3|534.5|533.3|534.3|532.8|191
1615362600000|2021-03-10 07:50:00|534.3|533|533|531.8|534.5|533|533|531.8|1884
1615362900000|2021-03-10 07:55:00|533.3|532|533|531.8|533.3|532|532.5|531.3|497
1615363200000|2021-03-10 08:00:00|532.8|531.5|533|531.8|533|531.8|532.3|531|2337
1615363500000|2021-03-10 08:05:00|532.8|531.5|533|531.8|533|531.8|532.3|531|432
1615363800000|2021-03-10 08:10:00|533.3|532|534.3|533|534.8|533.5|533.3|532|468
1615364100000|2021-03-10 08:15:00|534|532.8|534.8|533.5|535.3|534|534|532.8|1089
1615364400000|2021-03-10 08:20:00|535|533.8|535.5|534.3|535.5|534.3|534.5|533.3|669
1615364700000|2021-03-10 08:25:00|535.8|534.5|534.8|533.5|535.8|534.5|534.5|533.3|1205
1615365000000|2021-03-10 08:30:00|534.5|533.3|537.5|536.3|537.8|536.5|534.5|533.3|2847
1615365300000|2021-03-10 08:35:00|537.8|536|538.3|537|538.5|537.3|537.3|536|828
1615365600000|2021-03-10 08:40:00|538.5|536.8|537.8|536.5|538.5|537|537|535.8|445
1615365900000|2021-03-10 08:45:00|537.5|536.3|537.5|536.3|537.8|536.3|537|535.8|374
1615366200000|2021-03-10 08:50:00|537.3|536|538.3|537|538.3|537|537.3|536|306
1615366500000|2021-03-10 08:55:00|538|536.8|537.8|536.5|538.5|537.3|537.5|536.3|305
1615366800000|2021-03-10 09:00:00|538|536.8|538|536.8|538.5|537.3|537.8|536.5|245
1615367100000|2021-03-10 09:05:00|538.3|537|539|537.8|539.3|538|538|536.8|467
1615367400000|2021-03-10 09:10:00|539.3|538|539.5|538.3|539.8|538.5|539|537.8|372
1615367700000|2021-03-10 09:15:00|539.8|538.5|539.5|538.3|540|538.8|539.3|538|232
1615368000000|2021-03-10 09:20:00|539.3|538|539.8|538.5|539.8|538.5|539.3|538|105
1615368300000|2021-03-10 09:25:00|539.5|538.3|538.5|537.3|539.8|538.5|538.3|537|351
1615368600000|2021-03-10 09:30:00|538.8|537.5|538.8|537.5|539|537.8|538.5|537.3|166
1615368900000|2021-03-10 09:35:00|538.5|537.3|539.5|538.3|539.8|538.5|538.5|537.3|1680
1615369200000|2021-03-10 09:40:00|539.3|538|539.3|538|539.5|538.3|539|537.8|284
1615369500000|2021-03-10 09:45:00|539|537.8|537.8|536.5|539.3|538|537.5|536.3|353
1615369800000|2021-03-10 09:50:00|538|536.8|538|536.8|538|536.8|537.3|536|192
1615370100000|2021-03-10 09:55:00|538.3|537|538.3|537|538.8|537.5|538|536.8|455
1615370400000|2021-03-10 10:00:00|538|536.8|536.8|535.5|538|536.8|536.3|535|1127
1615370700000|2021-03-10 10:05:00|537|535.8|537.3|536|537.3|536|536.3|535|450
1615371000000|2021-03-10 10:10:00|537|535.8|537.3|536|537.5|536.3|537|535.8|222
1615371300000|2021-03-10 10:15:00|537.5|536.3|539.3|538|539.3|538|537.5|536.3|277
1615371600000|2021-03-10 10:20:00|539.5|538.3|539.5|538.3|539.8|538.5|538.8|537.5|316
1615371900000|2021-03-10 10:25:00|539.8|538.5|539|537.8|539.8|538.5|539|537.8|590
1615372200000|2021-03-10 10:30:00|538.8|537.5|539.3|538|539.5|538|538.5|537.3|470
1615372500000|2021-03-10 10:35:00|539|537.8|539.3|538|539.5|538.3|539|537.8|111
1615372800000|2021-03-10 10:40:00|539|537.8|539.8|538.5|539.8|538.5|539|537.8|279
1615373100000|2021-03-10 10:45:00|539.5|538.3|540.5|539.3|540.5|539.3|539.5|538.3|326
1615373400000|2021-03-10 10:50:00|540.3|539|540|538.8|540.5|539|539.8|538.5|307
1615373700000|2021-03-10 10:55:00|539.8|538.5|539.5|538.3|540|538.8|539|537.8|336
1615374000000|2021-03-10 11:00:00|539.3|538|539.8|538.3|540|538.8|539.3|538|944
1615374300000|2021-03-10 11:05:00|539.5|538.5|539|537.8|539.8|538.5|539|537.8|176
1615374600000|2021-03-10 11:10:00|538.8|537.5|538.8|537.5|539|537.8|538.5|537.3|1262
1615374900000|2021-03-10 11:15:00|539|537.8|539.5|538.3|539.8|538.5|539|537.8|101
1615375200000|2021-03-10 11:20:00|539.8|538.5|539.5|538.3|540|538.8|539.5|538.3|55
1615375500000|2021-03-10 11:25:00|539.3|538|538.8|537.5|539.5|538.3|538.5|537.3|360
1615375800000|2021-03-10 11:30:00|539|537.8|538.8|537.5|539.3|538|538.8|537.5|296
1615376100000|2021-03-10 11:35:00|539|537.8|538.5|537.3|539|537.8|538|536.8|219
1615376400000|2021-03-10 11:40:00|538.3|537|537.8|536.5|538.3|537|537.5|536.3|214
1615376700000|2021-03-10 11:45:00|538|536.8|537.8|536.5|538|536.8|537.8|536.5|238
1615377000000|2021-03-10 11:50:00|538|536.8|538.5|537.3|538.5|537.3|537.8|536.5|111
1615377300000|2021-03-10 11:55:00|538.8|537|540|538.8|540|538.8|538.8|537|345
1615377600000|2021-03-10 12:00:00|539.8|538.5|539.5|538.3|540|538.8|539.3|538|297
1615377900000|2021-03-10 12:05:00|539.8|538.5|539.8|538.5|540|538.8|539.5|538.3|96
1615378200000|2021-03-10 12:10:00|540|538.8|540.5|539.3|540.5|539.3|540|538.8|287
1615378500000|2021-03-10 12:15:00|540.8|539.5|540.5|539.3|540.8|539.5|540.3|539|291
1615378800000|2021-03-10 12:20:00|540.8|539.5|540|538.8|540.8|539.5|540|538.8|371
1615379100000|2021-03-10 12:25:00|540.3|539|540.3|539|540.3|539|540|538.8|169
1615379400000|2021-03-10 12:30:00|540|538.8|540.8|539.5|540.8|539.5|539.8|538.5|294
1615379700000|2021-03-10 12:35:00|540.5|539.3|541.5|540.3|541.5|540.3|540.3|539|205
1615380000000|2021-03-10 12:40:00|541.3|540|541.5|540.3|541.8|540.5|541.3|540|245
1615380300000|2021-03-10 12:45:00|541.8|540.5|541.3|540|541.8|540.5|541|539.8|4326
1615380600000|2021-03-10 12:50:00|541|539.8|540.8|539.5|541.3|540|540.8|539.5|77
1615380900000|2021-03-10 12:55:00|540.5|539.3|540.8|539.5|540.8|539.5|540.3|539|240
1615381200000|2021-03-10 13:00:00|540.5|539.3|541.3|540|541.5|540.3|540.5|539|320
1615381500000|2021-03-10 13:05:00|541.5|540.3|540.5|539.3|541.5|540.3|540.3|539|249
1615381800000|2021-03-10 13:10:00|540.8|539.5|540|538.8|540.8|539.5|540|538.8|393
1615382100000|2021-03-10 13:15:00|540.3|539|540.5|539.3|540.8|539.5|539.8|538.5|385
1615382400000|2021-03-10 13:20:00|540.3|539|540.5|539.3|540.8|539.5|540|538.8|217
1615382700000|2021-03-10 13:25:00|540.3|539|540.8|539.5|541|539.8|540.3|539|230
1615383000000|2021-03-10 13:30:00|541|539.8|542|540.8|542.8|541.5|541|539.8|509
1615383300000|2021-03-10 13:35:00|542.3|541|542.5|541.3|543|541.8|542|540.8|607
1615383600000|2021-03-10 13:40:00|542.8|541.5|542.3|541|542.8|541.5|542|540.5|223
1615383900000|2021-03-10 13:45:00|542|540.8|542.5|541.3|543|541.8|542|540.8|633
1615384200000|2021-03-10 13:50:00|542.3|541|541.5|540|542.8|541.5|541.5|540|706
1615384500000|2021-03-10 13:55:00|541.3|540.3|541.8|540.5|542|540.8|540.8|539.5|556
1615384800000|2021-03-10 14:00:00|541.5|540.3|541.3|540|541.8|540.5|540.8|539.5|636
1615385100000|2021-03-10 14:05:00|541.5|540.3|542.3|540.8|542.3|541|541.3|540.3|408
1615385400000|2021-03-10 14:10:00|542.5|541|542.5|541.3|543|541.8|542|540.8|2343
1615385700000|2021-03-10 14:15:00|542.3|541|543.5|542.3|543.5|542.3|542.3|540.8|892
1615386000000|2021-03-10 14:20:00|543.3|542|542.8|541.5|543.5|542.3|542.8|541.5|630
1615386300000|2021-03-10 14:25:00|542.5|541.3|539.3|538|543|541.8|539.3|538|1592
1615386600000|2021-03-10 14:30:00|539|537.8|537.8|536.5|539|537.8|536|534.8|5603
1615386900000|2021-03-10 14:35:00|537.5|536.3|542|540.8|543|541.8|537.3|536|2681
1615387200000|2021-03-10 14:40:00|542.3|541|543.8|542.5|544|542.8|541.8|540.5|1376
1615387500000|2021-03-10 14:45:00|544|542.8|544.3|543|544.5|543.3|543.3|542|402
1615387800000|2021-03-10 14:50:00|544|542.8|544|542.8|544.5|543.3|543.8|542.5|812
1615388100000|2021-03-10 14:55:00|544.3|543|544.3|543|544.3|543|543.8|542.5|244
1615388400000|2021-03-10 15:00:00|544.5|542.8|543.3|542|544.5|543|543|541.8|572
1615388700000|2021-03-10 15:05:00|543.5|542.3|541.5|540.3|543.5|542.3|541.5|540.3|866
1615389000000|2021-03-10 15:10:00|541.8|540.5|541.8|540.5|542.3|541|541.5|540.3|756
1615389300000|2021-03-10 15:15:00|541.5|540.3|540.8|539.5|542|540.8|540.5|539.3|502
1615389600000|2021-03-10 15:20:00|540.5|539.3|540.3|539|540.8|539.5|540|538.8|362
1615389900000|2021-03-10 15:25:00|540.5|539.3|540|538.5|541|539.8|539.8|538.5|640
1615390200000|2021-03-10 15:30:00|540.3|538.8|541.8|540.5|543|541.8|539.8|538.5|1140
1615390500000|2021-03-10 15:35:00|541.5|540.3|540|538.8|541.5|540.3|539.5|538.3|2446
1615390800000|2021-03-10 15:40:00|540.3|539|540.8|539.3|540.8|539.5|539.5|538|1151
1615391100000|2021-03-10 15:45:00|540.5|539|539.8|538.5|541.3|540|539.8|538.5|1052
1615391400000|2021-03-10 15:50:00|539.5|538.3|540.3|539|541.3|540|539.5|538.3|3596
1615391700000|2021-03-10 15:55:00|540.5|539.3|538.3|537|540.8|539.5|538|536.8|2603
1615392000000|2021-03-10 16:00:00|538.5|537.3|539.3|538|539.8|538.5|537.5|536.3|9350
1615392300000|2021-03-10 16:05:00|539.5|538.3|539.3|538|540.3|539|539.3|538|1792
1615392600000|2021-03-10 16:10:00|539|537.8|537|535.8|539|537.8|536.8|535.5|3547
1615392900000|2021-03-10 16:15:00|537.3|535.5|536|534.8|537.3|535.5|534.8|533.5|8696
1615393200000|2021-03-10 16:20:00|535.8|534.5|534.8|533.5|536|534.8|534.8|533.5|1314
1615393500000|2021-03-10 16:25:00|535|533.8|534.3|533|535|533.8|533.8|532.5|3428
1615393800000|2021-03-10 16:30:00|534.5|533.3|535.5|534.3|535.8|534.5|534.5|533.3|2913
1615394100000|2021-03-10 16:35:00|535.3|534|535.8|534.5|536|534.8|535.3|534|660
1615394400000|2021-03-10 16:40:00|535.5|534.3|534.8|533.5|536|534.8|534.5|533.3|926
1615394700000|2021-03-10 16:45:00|534.5|533.3|535|533.8|535.3|534|534.5|533.3|749
1615395000000|2021-03-10 16:50:00|534.8|533.5|534.5|533.3|535.3|534|534.5|533.3|714
1615395300000|2021-03-10 16:55:00|534.8|533.5|534|532.8|535|533.8|533.8|532.5|890
1615395600000|2021-03-10 17:00:00|534.3|533|533.5|532.3|534.5|533.3|533.3|532|345
1615395900000|2021-03-10 17:05:00|533.8|532|533.5|532.3|533.8|532.5|533.3|532|218
1615396200000|2021-03-10 17:10:00|533.3|532|534|532.8|534.5|533.3|533.3|532|369
1615396500000|2021-03-10 17:15:00|534.3|533|535|533.8|535.5|534.3|534|532.8|244
1615396800000|2021-03-10 17:20:00|534.8|533.5|535.3|534|535.3|534|534.3|533|470
1615397100000|2021-03-10 17:25:00|535|533.8|535.3|533.8|535.3|534|534.8|533.5|241
1615397400000|2021-03-10 17:30:00|535.5|534|535.5|534.3|535.5|534.3|535.3|533.8|186
1615397700000|2021-03-10 17:35:00|535.3|534|535.3|534|535.5|534.3|535|533.8|391
1615398000000|2021-03-10 17:40:00|535.5|533.8|535.3|534|535.5|534.3|535.3|533.8|1059
1615398300000|2021-03-10 17:45:00|535.5|534.3|536|534.8|536|534.8|535.5|534.3|481
1615398600000|2021-03-10 17:50:00|535.8|534.5|536|534.8|536|534.8|535.8|534.5|126
1615398900000|2021-03-10 17:55:00|535.8|534.5|536|534.8|536.3|535|535.8|534.5|300
1615399200000|2021-03-10 18:00:00|536.3|535|536|534.8|536.3|535|535.3|534|211
1615399500000|2021-03-10 18:05:00|536.3|535|536.3|535|536.5|535.3|536|534.8|168
1615399800000|2021-03-10 18:10:00|536|534.8|536|534.8|536.5|535.3|536|534.8|183
1615400100000|2021-03-10 18:15:00|536.3|535|537|535.5|537|535.8|536|534.8|243
1615400400000|2021-03-10 18:20:00|537.3|535.8|537.5|536|537.8|536.5|537.3|535.8|523
1615400700000|2021-03-10 18:25:00|537.3|536.3|537.5|536.3|537.5|536.3|537.3|536|155
1615401000000|2021-03-10 18:30:00|537.8|536.5|537.3|536|537.8|536.5|537|535.8|171
1615401300000|2021-03-10 18:35:00|537.5|536.3|537.5|536.3|537.5|536.3|537.3|536|340
1615401600000|2021-03-10 18:40:00|537.3|536|538.5|537.3|538.5|537.3|537.3|536|596
1615401900000|2021-03-10 18:45:00|538.3|537|539.3|538|539.5|538|538.3|537|239
1615402200000|2021-03-10 18:50:00|539.5|538.3|539.5|538.3|540|538.8|539.3|538|148
1615402500000|2021-03-10 18:55:00|539.8|538.5|540.3|539|540.5|539|539.5|538.3|90
1615402800000|2021-03-10 19:00:00|540.5|539.3|541.3|539.8|541.3|540|540.3|539|352
1615403100000|2021-03-10 19:05:00|541|540|541|539.8|541.3|540|541|539.8|962
1615403400000|2021-03-10 19:10:00|541.3|540|541.5|540.3|541.5|540.3|541|539.8|326
1615403700000|2021-03-10 19:15:00|541.8|540.5|542|540.8|542|540.8|541.5|540.3|804
1615404000000|2021-03-10 19:20:00|541.8|540.5|540.3|539|541.8|540.5|540.3|539|875
1615404300000|2021-03-10 19:25:00|540.5|538.8|540.8|539.5|541.5|540.3|540.5|538.8|608
1615404600000|2021-03-10 19:30:00|540.5|539.3|540.5|539.3|540.8|539.5|540|538.8|331
1615404900000|2021-03-10 19:35:00|540.8|539.5|540.8|539.5|540.8|539.5|540.5|539.3|204
1615405200000|2021-03-10 19:40:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|102
1615405500000|2021-03-10 19:45:00|540.8|539.5|540.8|539.5|541|539.8|540.8|539.5|149
1615405800000|2021-03-10 19:50:00|540.5|539.3|540.8|539.5|541|539.8|540.5|539.3|583
1615406100000|2021-03-10 19:55:00|540.5|539.3|540.3|539|540.5|539.3|540.3|539|161
1615406400000|2021-03-10 20:00:00|540.5|539.3|540.8|539.5|540.8|539.5|540.3|539|30
1615406700000|2021-03-10 20:05:00|540.5|539.3|540.5|539.3|540.8|539.5|540.5|539.3|118
1615407000000|2021-03-10 20:10:00|540.8|539.5|540.8|539.5|540.8|539.5|540.5|539.3|27
1615407300000|2021-03-10 20:15:00|540.5|539.3|540.8|539.5|540.8|539.5|540.5|539.3|3
1615407600000|2021-03-10 20:20:00|541|539.8|541.3|540|541.5|540.3|541|539.5|63
1615407900000|2021-03-10 20:25:00|541.5|540.3|541.3|540|541.8|540.3|541.3|540|52
1615408200000|2021-03-10 20:30:00|541.5|540.3|541.8|540.5|542|540.5|541.3|540.3|88
1615408500000|2021-03-10 20:35:00|541.5|540.3|541.5|540.3|541.5|540.5|541.5|540.3|71
1615408800000|2021-03-10 20:40:00|541.8|540.5|542|540.8|542|540.8|541.8|540.5|17
1615409100000|2021-03-10 20:45:00|541.8|540.5|542|540.8|542|540.8|541.8|540.5|6
1615409400000|2021-03-10 20:50:00|541.8|540.5|542.3|541|542.3|541|541.8|540.5|57
1615409700000|2021-03-10 20:55:00|542|540.8|542.5|541.3|542.5|541.3|542|540.8|514
1615410000000|2021-03-10 21:00:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|85
1615410300000|2021-03-10 21:05:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|70
1615410600000|2021-03-10 21:10:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|20
1615410900000|2021-03-10 21:15:00|542.3|541|542.3|541|542.5|541.3|542|540.5|23
1615411200000|2021-03-10 21:20:00|542.5|541.3|542.5|541.3|542.5|541.3|542.3|541|1
1615411500000|2021-03-10 21:25:00|542.3|541|542.5|541.3|542.5|541.3|542.3|541|6
1615411800000|2021-03-10 21:30:00|542.3|541|542.3|541|542.3|541|542.3|541|5
1615412100000|2021-03-10 21:35:00|542|540.8|542.3|541|542.3|541|542|540.8|17
1615412400000|2021-03-10 21:40:00|542.5|541.3|542.3|541|542.5|541.3|542.3|541|73
1615412700000|2021-03-10 21:45:00|542.5|541.3|542.3|541|542.5|541.3|542.3|540.8|155
1615413000000|2021-03-10 21:50:00|542|540.8|542|540.8|542.3|541|541.8|540.5|56
1615413300000|2021-03-10 21:55:00|541.8|540.5|542.3|540.8|542.3|541|541.5|540.3|67
1615413600000|2021-03-10 22:00:00|542|540.5|542.5|540|542.5|541.3|542|540|3
1615413900000|2021-03-10 22:05:00||540.3||540.3||540.5||540|0
1615414200000|2021-03-10 22:10:00||540||540.3||540.8||540|1
1615414500000|2021-03-10 22:15:00|542.3|540|542.5|540.3|542.5|540.8|542.3|540|0
1615414800000|2021-03-10 22:20:00||540||540.3||540.3||540|0
1615415100000|2021-03-10 22:25:00||540||540||540.3||540|0
1615415400000|2021-03-10 22:30:00|||||||||4
1615428000000|2021-03-11 02:00:00|543.5|542|543.5|542.3|543.5|542.3|543.3|542|16
1615428300000|2021-03-11 02:05:00|543.8|542.5|543.8|542.3|544|542.8|543.5|542.3|23
1615428600000|2021-03-11 02:10:00|543.5|542.5|543.8|542.5|543.8|542.5|543.5|542.3|8
1615428900000|2021-03-11 02:15:00|543.5|542.3|543.8|542.3|543.8|542.5|543.5|542.3|10
1615429200000|2021-03-11 02:20:00||542.5||542.5||542.5||542.3|3
1615429500000|2021-03-11 02:25:00|544|542.8|544.3|543|544.3|543|544|542.8|5
1615429800000|2021-03-11 02:30:00|544.5|543.3|545|543.8|545|543.8|544.3|543.3|21
1615430100000|2021-03-11 02:35:00|544.8|543.5|544.8|543.5|545|543.5|544.5|543|10
1615430400000|2021-03-11 02:40:00|544.5|543.3|544.3|543|544.8|543.5|544.3|542.8|5
1615430700000|2021-03-11 02:45:00|544|542.8|543.5|542|544.3|542.8|543.5|542|10
1615431000000|2021-03-11 02:50:00|543.8|542.3|543.5|542.3|543.8|542.5|543.5|542|11
1615431300000|2021-03-11 02:55:00|543.3|542|543.5|542.3|543.5|542.3|543.3|542|102
1615431600000|2021-03-11 03:00:00|543.8|542.5|543.8|542.5|544.3|542.8|543.8|542.5|23
1615431900000|2021-03-11 03:05:00|544|542.8|544|542.8|544|542.8|543.8|542.5|3
1615432200000|2021-03-11 03:10:00|544.3|543|544.5|543.3|544.5|543.3|544|543|27
1615432500000|2021-03-11 03:15:00|544.8|543|544.3|543|544.8|543.3|544.3|543|2
1615432800000|2021-03-11 03:20:00|544.5|542.8|544|542.8|544.5|543|544|542.8|3
1615433100000|2021-03-11 03:25:00|544.3|543|545|543.5|545|543.5|544.3|543|73
1615433400000|2021-03-11 03:30:00|544.8|543.3|544.8|543.5|544.8|543.5|544.8|543.3|4
1615433700000|2021-03-11 03:35:00|544.5|543.3|544.5|543.3|544.5|543.5|544.5|543.3|3
1615434000000|2021-03-11 03:40:00|544.8|543.5|544.5|543.3|544.8|543.5|544.5|543|4
1615434300000|2021-03-11 03:45:00|544.3|543|544|542.8|544.3|543|544|542.5|22
1615434600000|2021-03-11 03:50:00|543.8|542.5|543.8|542.5|543.8|542.8|543.8|542.5|6
1615434900000|2021-03-11 03:55:00|543.5|542.3|543.8|542.5|543.8|542.5|543.5|542.3|142
1615435200000|2021-03-11 04:00:00|543.5|542.3|543.5|542.3|543.5|542.5|543.5|542|33
1615435500000|2021-03-11 04:05:00|543.3|542|543.5|542|543.5|542.3|543.3|542|145
1615435800000|2021-03-11 04:10:00|543.3||543.3||543.5||543.3||50
1615436100000|2021-03-11 04:15:00|543.5|542.3|543.5|542.3|543.8|542.5|543.5|542.3|4
1615436400000|2021-03-11 04:20:00|543.8|542.5|543.8|542.5|543.8|542.5|543.8|542.5|6
1615436700000|2021-03-11 04:25:00|543.5|542.3|543.5|542.3|543.5|542.3|543.5|542.3|2
1615437000000|2021-03-11 04:30:00|||||||||3
1615437300000|2021-03-11 04:35:00|543.8|542.5|543.8|542.5|544|542.8|543.8|542.5|5
1615437600000|2021-03-11 04:40:00|544|542.8|544|542.8|544.3|542.8|543.8|542.5|76
1615437900000|2021-03-11 04:45:00|543.8|542.5|543.8|542.5|544|542.5|543.8|542.3|2
1615438200000|2021-03-11 04:50:00|||||||||3
1615438500000|2021-03-11 04:55:00|544|542.8|543.8|542.5|544|542.8|543.8|542.5|5
1615438800000|2021-03-11 05:00:00|543.5|542.3|543.8|542.3|543.8|542.5|543.5|542.3|8
1615439100000|2021-03-11 05:05:00|543.5|542.5|543.8|542.5|544|542.5|543.5|542.5|7
1615439400000|2021-03-11 05:10:00||542.3||542.5||542.5||542.3|2
1615439700000|2021-03-11 05:15:00|||||||||2
1615440000000|2021-03-11 05:20:00|543.5|542.3|543|541.8|543.5|542.3|543|541.8|10
1615440300000|2021-03-11 05:25:00|542.8|541.5|542.8|541.5|543|541.8|542.8|541.5|9
1615440600000|2021-03-11 05:30:00|543|541.8|543.8|542.5|544|542.5|543|541.8|45
1615440900000|2021-03-11 05:35:00|544|542.8|543.8|542.5|544|542.8|543.5|542.3|52
1615441200000|2021-03-11 05:40:00|543.5|542.3|543|541.8|543.5|542.3|542.8|541.5|46
1615441500000|2021-03-11 05:45:00|543.3|541.5|543.3|542|543.5|542|543.3|541.5|48
1615441800000|2021-03-11 05:50:00|543.5|542.3|543|541.8|543.5|542.3|543|541.8|91
1615442100000|2021-03-11 05:55:00|543.3|542|543|541.8|543.3|542|543|541.5|8
1615442400000|2021-03-11 06:00:00|542.8|541.5|542.5|541.3|542.8|541.5|542.3|541|41
1615442700000|2021-03-11 06:05:00|542.3|541|542.3|541|542.5|541.3|542.3|541|21
1615443000000|2021-03-11 06:10:00|542.5|541.3|542.5|541|542.8|541.5|542.3|541|65
1615443300000|2021-03-11 06:15:00|542.3|541.3|542.5|541|542.5|541.3|542.3|541|15
1615443600000|2021-03-11 06:20:00|542.3|541.3|542.5|541.3|542.5|541.3|542.3|541|390
1615443900000|2021-03-11 06:25:00|542.8|541.5|543|541.5|543.3|542|542.8|541.5|20
1615444200000|2021-03-11 06:30:00|542.8|541.8|542.8|541.5|543.3|542|542.8|541.5|189
1615444500000|2021-03-11 06:35:00|542.5|541.3|542.8|541.5|543.3|542|542.5|541.3|208
1615444800000|2021-03-11 06:40:00|542.5|541.3|543|541.8|543|541.8|542.5|541.3|34
1615445100000|2021-03-11 06:45:00|543.3|542|542.8|541.5|543.5|542.3|542.8|541.5|69
1615445400000|2021-03-11 06:50:00|543|541.8|542|540.5|543|541.8|542|540.5|55
1615445700000|2021-03-11 06:55:00|542.3|540.8|542.3|541|542.3|541|542.3|540.5|139
1615446000000|2021-03-11 07:00:00|542|540.8|541|539.8|542.3|540.8|540.8|539.5|184
1615446300000|2021-03-11 07:05:00|541.3|539.5|540.8|539.3|541.3|540|540.5|539.3|235
1615446600000|2021-03-11 07:10:00|541|539.5|540.5|539.3|541|539.8|540.3|539|246
1615446900000|2021-03-11 07:15:00|540.3|539|540.5|539.3|540.8|539.5|540.3|539|72
1615447200000|2021-03-11 07:20:00|540.3|539|540|538.8|540.3|539|540|538.8|121
1615447500000|2021-03-11 07:25:00|539.8|538.5|540|538.8|540.3|539|539.5|538.3|537
1615447800000|2021-03-11 07:30:00|539.8|538.5|540.5|539.3|540.5|539.3|539.8|538.5|432
1615448100000|2021-03-11 07:35:00|540.8|539.5|540.5|539.3|540.8|539.5|540.3|539|434
1615448400000|2021-03-11 07:40:00|540.3|539|540.3|539|540.5|539.3|540|538.8|4144
1615448700000|2021-03-11 07:45:00|539.8|538.5|539|537.8|540|538.5|538.5|537.3|470
1615449000000|2021-03-11 07:50:00|538.8|537.5|539.5|538.3|539.8|538.5|538.8|537.5|580
1615449300000|2021-03-11 07:55:00|539.8|538.5|540.5|539.3|541|539.8|539.8|538.5|2554
1615449600000|2021-03-11 08:00:00|540.8|539.5|541|539.8|541.3|540|540.3|538.8|444
1615449900000|2021-03-11 08:05:00|541.3|540|540.5|539.3|541.5|540.3|540|538.8|2200
1615450200000|2021-03-11 08:10:00|540.8|539.5|541|539.8|541.3|540|540.5|539|1056
1615450500000|2021-03-11 08:15:00|540.8|539.5|541|539.8|541|539.8|540.5|539.3|317
1615450800000|2021-03-11 08:20:00|541.3|540|541.8|540.5|541.8|540.5|541|539.8|909
1615451100000|2021-03-11 08:25:00|541.5|540.3|542.5|541.3|543|541.8|541.5|540.3|426
1615451400000|2021-03-11 08:30:00|542.8|541.5|542.8|541.5|543.3|542|542.3|541|1201
1615451700000|2021-03-11 08:35:00|543|541.8|542.8|541.5|543.5|542|542.5|541.3|1809
1615452000000|2021-03-11 08:40:00|542.5|541.3|543.5|542.3|543.5|542.3|542.5|541.3|523
1615452300000|2021-03-11 08:45:00|543.3|542|543.5|542.3|543.8|542.5|543|541.8|553
1615452600000|2021-03-11 08:50:00|543.8|542.5|544|542.8|544.3|543|543.8|542.5|156
1615452900000|2021-03-11 08:55:00|543.8|542.5|545|543.8|545.3|544|543.8|542.5|642
1615453200000|2021-03-11 09:00:00|545.3|544|544.5|543.3|545.3|544|544.5|543|240
1615453500000|2021-03-11 09:05:00|544.3|543|545|543.8|545.3|544|544.3|543|182
1615453800000|2021-03-11 09:10:00|544.8|543.5|544.3|543|544.8|543.5|543.8|542.5|2886
1615454100000|2021-03-11 09:15:00|544|542.8|544.3|543|544.5|543.3|544|542.8|682
1615454400000|2021-03-11 09:20:00|544|542.8|544|542.5|544|542.8|543.5|542.3|902
1615454700000|2021-03-11 09:25:00|543.8|542.8|544.5|543.3|545|543.8|543.8|542.5|303
1615455000000|2021-03-11 09:30:00|544.3|543|544.8|543.3|544.8|543.5|543.8|542.5|314
1615455300000|2021-03-11 09:35:00|545|543.5|545.3|544|545.3|544|544.8|543.5|263
1615455600000|2021-03-11 09:40:00|545|543.8|546.3|545|546.3|545|545|543.8|858
1615455900000|2021-03-11 09:45:00|546.5|545.3|546.5|545.3|546.8|545.5|546.3|545|273
1615456200000|2021-03-11 09:50:00|546.8|545.5|547.3|546|547.3|546|546.5|545.3|244
1615456500000|2021-03-11 09:55:00|547|545.8|546.8|545.5|547.3|545.8|546.5|545.3|475
1615456800000|2021-03-11 10:00:00|546.5|545.3|546.5|545.3|546.8|545.5|546|544.8|430
1615457100000|2021-03-11 10:05:00|546.3|545|546|544.5|546.5|545.3|545.8|544.5|295
1615457400000|2021-03-11 10:10:00|545.8|544.8|545.8|544.5|546.3|545|545.3|544|828
1615457700000|2021-03-11 10:15:00|545.5|544.3|545.3|544|545.8|544.5|545.3|544|825
1615458000000|2021-03-11 10:20:00|545.5|544.3|544.8|543.3|545.5|544.3|544.5|543.3|340
1615458300000|2021-03-11 10:25:00|544.5|543.5|545.3|544|545.5|544.3|544.3|543|1264
1615458600000|2021-03-11 10:30:00|545.5|544.3|545|543.8|545.5|544.3|544.8|543.5|190
1615458900000|2021-03-11 10:35:00|544.8|543.5|544.8|543.5|545.3|544|544.8|543.3|172
1615459200000|2021-03-11 10:40:00|544.5|543.3|544.3|543|544.5|543.3|544|542.8|341
1615459500000|2021-03-11 10:45:00|544.5|542.8|544.3|543|544.8|543.5|544.3|542.8|394
1615459800000|2021-03-11 10:50:00|544.5|543.3|543.8|542.5|544.5|543.3|543.8|542.5|264
1615460100000|2021-03-11 10:55:00|543.5|542.3|543.5|542.3|544|542.8|543.5|542.3|167
1615460400000|2021-03-11 11:00:00|543.8|542.5|542|540.8|543.8|542.5|542|540.8|302
1615460700000|2021-03-11 11:05:00|541.8|540.5|542|540.8|542|540.8|541.3|540|318
1615461000000|2021-03-11 11:10:00|541.8|540.5|542|540.5|542.5|541|541.5|540.3|417
1615461300000|2021-03-11 11:15:00|542.3|540.8|542.5|541.3|542.5|541.3|542.3|540.8|553
1615461600000|2021-03-11 11:20:00|542.3|541|543|541.5|543|541.8|542|540.8|490
1615461900000|2021-03-11 11:25:00|542.8|541.8|542.3|541|543.3|542|542.3|541|147
1615462200000|2021-03-11 11:30:00|542.5|540.8|543.3|542|543.5|542.3|542.5|540.8|235
1615462500000|2021-03-11 11:35:00|543.5|542.3|544|542.8|544|542.8|543.3|542|324
1615462800000|2021-03-11 11:40:00|544.3|543|543.5|542.3|544.3|543|543.5|542.3|468
1615463100000|2021-03-11 11:45:00|543.8|542.5|544|542.8|544|542.8|543.5|542.3|368
1615463400000|2021-03-11 11:50:00|544.3|543|544.3|543|544.8|543.5|544.3|543|290
1615463700000|2021-03-11 11:55:00|544|542.8|544|542.8|544.3|543|543.8|542.5|563
1615464000000|2021-03-11 12:00:00|543.8|542.5|544|542.8|544|542.8|543.3|542|476
1615464300000|2021-03-11 12:05:00|543.8|542.5|544|542.8|544|542.8|543.5|542.3|2542
1615464600000|2021-03-11 12:10:00|544.3|543|543.3|542|544.3|543|543.3|542|1725
1615464900000|2021-03-11 12:15:00|543.5|542.3|543|541.8|543.5|542.3|542.8|541.5|913
1615465200000|2021-03-11 12:20:00|543.3|542|544.8|543.5|544.8|543.5|543|541.8|570
1615465500000|2021-03-11 12:25:00|545|543.8|544.5|543.3|545|543.8|544.5|543.3|602
1615465800000|2021-03-11 12:30:00|544.8|543.5|544.8|543.5|545|543.8|544.5|543.3|268
1615466100000|2021-03-11 12:35:00|545|543.8|544.3|543|545|543.8|544.3|543|243
1615466400000|2021-03-11 12:40:00|544|542.8|544.5|543|544.5|543.3|544|542.8|280
1615466700000|2021-03-11 12:45:00|544.3|543.3|545.3|544|545.3|544|544.3|543|135
1615467000000|2021-03-11 12:50:00|545|543.8|545|543.8|545.5|544.3|545|543.8|243
1615467300000|2021-03-11 12:55:00|545.3|544|545.5|544.3|545.5|544.3|544.8|543.5|313
1615467600000|2021-03-11 13:00:00|545.8|544.5|546.3|545|546.5|545.3|545.5|544.3|627
1615467900000|2021-03-11 13:05:00|546.5|545.3|546.3|545|546.5|545.3|546|544.8|340
1615468200000|2021-03-11 13:10:00|546.5|545.3|545.8|544.5|546.8|545.5|545.8|544.5|343
1615468500000|2021-03-11 13:15:00|546|544.8|546.5|545.3|546.8|545.5|545.8|544.5|297
1615468800000|2021-03-11 13:20:00|546.3|545|546.8|545.3|546.8|545.5|546|544.8|158
1615469100000|2021-03-11 13:25:00|546.5|545.5|546.3|545|546.8|545.5|546|544.8|77
1615469400000|2021-03-11 13:30:00|546|544.8|547.5|546.3|547.5|546.3|545.8|544.5|552
1615469700000|2021-03-11 13:35:00|547.3|546|547.5|546.3|547.8|546.5|547|545.8|582
1615470000000|2021-03-11 13:40:00|547.8|546.5|547.8|546.5|548|546.8|547.3|546|314
1615470300000|2021-03-11 13:45:00|547.5|546.3|547|545.8|547.5|546.3|546.5|545.3|304
1615470600000|2021-03-11 13:50:00|547.3|546|546.8|545.5|547.3|546|546.5|545.3|207
1615470900000|2021-03-11 13:55:00|547|545.8|546.3|544.8|547|545.8|546|544.8|242
1615471200000|2021-03-11 14:00:00|546|545|545.3|544|546.8|545.5|544.8|543.5|547
1615471500000|2021-03-11 14:05:00|545|543.8|546.3|545|546.5|545.3|545|543.8|316
1615471800000|2021-03-11 14:10:00|546|544.8|545.3|544|546.3|545|545|543.5|315
1615472100000|2021-03-11 14:15:00|545.5|544.3|546|544.8|546.5|545.3|545|543.8|416
1615472400000|2021-03-11 14:20:00|545.8|544.5|545.8|544.5|546|544.8|545|543.8|233
1615472700000|2021-03-11 14:25:00|545.5|544.3|544|542.8|546.3|545|544|542.8|6305
1615473000000|2021-03-11 14:30:00|543.8|542.5|544|542.8|544.5|543.3|543|541.8|586
1615473300000|2021-03-11 14:35:00|544.3|543|543.3|542|544.8|543.5|543.3|542|367
1615473600000|2021-03-11 14:40:00|543.5|542.3|542.8|541.5|543.8|542.5|542.3|541|683
1615473900000|2021-03-11 14:45:00|542.5|541.3|542.5|541.3|543.3|542|542.3|541|597
1615474200000|2021-03-11 14:50:00|542.8|541.5|545|543.8|545|543.8|542.5|541.3|662
1615474500000|2021-03-11 14:55:00|545.3|544|545|543.8|545.8|544.5|544.8|543.5|456
1615474800000|2021-03-11 15:00:00|545.3|544|545.5|544.3|546|544.8|545.3|544|1099
1615475100000|2021-03-11 15:05:00|545.8|544.5|545.5|544.3|546.5|545.3|545.3|544|613
1615475400000|2021-03-11 15:10:00|545.3|544|545.8|544.5|545.8|544.5|545.3|544|237
1615475700000|2021-03-11 15:15:00|545.5|544.3|545.8|544.5|546|544.8|545.3|544|666
1615476000000|2021-03-11 15:20:00|546|544.8|546.3|545|546.5|545|546|544.8|621
1615476300000|2021-03-11 15:25:00|546.5|545.3|546.3|545|546.8|545.5|546.3|545|557
1615476600000|2021-03-11 15:30:00|546.5|545.3|547.5|546.3|547.5|546.3|546.3|545|1156
1615476900000|2021-03-11 15:35:00|547.8|546.5|547.3|546|548.3|546.8|547|545.8|910
1615477200000|2021-03-11 15:40:00|547.5|546.3|547.3|546|547.8|546.5|546.8|545.5|969
1615477500000|2021-03-11 15:45:00|547|545.8|547.8|546.5|548.3|547|547|545.8|368
1615477800000|2021-03-11 15:50:00|547.5|546.3|547.8|546.5|547.8|546.5|547.3|546|734
1615478100000|2021-03-11 15:55:00|548|546.8|547.8|546.5|548.5|547.3|547.5|546.3|439
1615478400000|2021-03-11 16:00:00|547.5|546.3|547.3|546|547.8|546.5|546.8|545.5|727
1615478700000|2021-03-11 16:05:00|547.5|546.3|546.3|545|547.8|546.3|545.8|544.5|659
1615479000000|2021-03-11 16:10:00|546|544.8|546.5|545.3|546.8|545.5|546|544.8|1017
1615479300000|2021-03-11 16:15:00|546.3|545|547|545.5|547|545.8|546|544.8|500
1615479600000|2021-03-11 16:20:00|546.8|545.8|548.3|547|548.3|547|546.8|545.5|1034
1615479900000|2021-03-11 16:25:00|548|546.8|549.3|548|549.5|548.3|548|546.8|5507
1615480200000|2021-03-11 16:30:00|549.5|548.3|548.8|547.5|549.5|548.3|548.3|547|1280
1615480500000|2021-03-11 16:35:00|549|547.8|548.5|547.3|549|547.8|548.3|547|485
1615480800000|2021-03-11 16:40:00|548.8|547.5|549|547.8|549.3|548|548.5|547.3|332
1615481100000|2021-03-11 16:45:00|549.3|548|548.8|547.5|549.3|548|548.8|547.5|581
1615481400000|2021-03-11 16:50:00|549|547.8|549.3|548|549.8|548.5|548.8|547.8|343
1615481700000|2021-03-11 16:55:00|549.5|548.3|549.3|548|550|548.8|549.3|548|471
1615482000000|2021-03-11 17:00:00|549.5|548.3|549.8|548.5|550|548.8|549.3|548|399
1615482300000|2021-03-11 17:05:00|550|548.8|549.8|548.5|550|548.8|549.5|548.3|157
1615482600000|2021-03-11 17:10:00|550|548.3|548.8|547.5|550|548.8|548.5|547.3|407
1615482900000|2021-03-11 17:15:00|549|547.8|549.3|548|549.8|548.5|548.8|547.5|436
1615483200000|2021-03-11 17:20:00|549.5|548.3|549.3|548|549.8|548.5|549.3|548|80
1615483500000|2021-03-11 17:25:00|549.5|548.3|550|548.8|550|548.8|549.3|548|166
1615483800000|2021-03-11 17:30:00|550.3|549|550|548.5|550.3|549|549.8|548.5|69
1615484100000|2021-03-11 17:35:00|549.8|548.8|549.5|548.3|550|548.8|549.3|548|264
1615484400000|2021-03-11 17:40:00|549.8|548.5|549.5|548.3|550|548.8|549.5|548.3|194
1615484700000|2021-03-11 17:45:00|549.3|548|549.5|548.3|550|548.8|549.3|548|351
1615485000000|2021-03-11 17:50:00|549.3|548|549.8|548.5|549.8|548.5|549.3|548|206
1615485300000|2021-03-11 17:55:00|549.5|548.3|549.8|548.5|550|548.8|549.5|548.3|81
1615485600000|2021-03-11 18:00:00|550|548.8|550.8|549.5|550.8|549.5|549.8|548.5|195
1615485900000|2021-03-11 18:05:00|550.5|549.3|550.3|549|550.5|549.3|550.3|549|66
1615486200000|2021-03-11 18:10:00|550.5|549.3|550.5|549|550.5|549.3|550|548.8|83
1615486500000|2021-03-11 18:15:00|550.8|549.3|550|548.8|550.8|549.5|550|548.8|136
1615486800000|2021-03-11 18:20:00|550.3|549|549.8|548.5|550.3|549|549.5|548.3|129
1615487100000|2021-03-11 18:25:00|550|548.8|550.3|549|550.5|549.3|549.8|548.5|214
1615487400000|2021-03-11 18:30:00|550.5|548.8|550.3|549|550.5|549|550|548.8|357
1615487700000|2021-03-11 18:35:00|550|548.8|550|548.8|550.3|549|549.8|548.5|103
1615488000000|2021-03-11 18:40:00|549.8|548.5|549.8|548.5|550|548.8|549.5|548.3|160
1615488300000|2021-03-11 18:45:00|549.5|548.3|549.3|548|549.5|548.3|549|547.8|819
1615488600000|2021-03-11 18:50:00|549.5|547.8|549.5|548.3|549.8|548.5|549.3|547.8|421
1615488900000|2021-03-11 18:55:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548.3|63
1615489200000|2021-03-11 19:00:00|550|548.8|550|548.8|550.3|549|549.5|548.3|150
1615489500000|2021-03-11 19:05:00|550.3|549|550.3|549|550.5|549.3|550|548.8|140
1615489800000|2021-03-11 19:10:00|550|548.8|550.3|549|550.5|549.3|550|548.5|855
1615490100000|2021-03-11 19:15:00|550|548.8|550|548.8|550.3|549|549.8|548.5|626
1615490400000|2021-03-11 19:20:00|550.3|549|551.3|550|551.3|550|550.3|548.8|331
1615490700000|2021-03-11 19:25:00|551.5|549.8|551|549.8|551.8|550.5|550.8|549.5|948
1615491000000|2021-03-11 19:30:00|550.8|549.5|550.8|549.5|551.3|550|550.5|549.3|280
1615491300000|2021-03-11 19:35:00|551|549.8|551|549.8|551.3|550|550.8|549.5|355
1615491600000|2021-03-11 19:40:00|550.8|549.5|551|549.8|551|549.8|550.8|549.5|93
1615491900000|2021-03-11 19:45:00|551.3|550|551.3|550|551.3|550|550.8|549.5|66
1615492200000|2021-03-11 19:50:00|551|549.8|551.5|550.3|551.5|550.3|551|549.8|28
1615492500000|2021-03-11 19:55:00|551.3|550|552|550.8|552|550.8|551.3|550|162
1615492800000|2021-03-11 20:00:00|552.3|551|552.5|551.3|552.5|551.3|552|550.8|106
1615493100000|2021-03-11 20:05:00|552.8|551.5|552.3|551|552.8|551.5|551.8|550.5|66
1615493400000|2021-03-11 20:10:00|552|550.8|552.5|551.3|552.5|551.3|552|550.8|42
1615493700000|2021-03-11 20:15:00|552.3|551|552.3|551|552.5|551.3|552.3|551|68
1615494000000|2021-03-11 20:20:00|552|550.8|551.8|550.5|552.3|551|551.8|550.5|157
1615494300000|2021-03-11 20:25:00|551.5|550.3|551.5|550.3|551.8|550.5|551|549.8|611
1615494600000|2021-03-11 20:30:00|551.8|550.5|551.3|550|551.8|550.5|551.3|550|597
1615494900000|2021-03-11 20:35:00|551|549.8|551.3|549.8|551.3|550|551|549.8|87
1615495200000|2021-03-11 20:40:00|551|550|551.3|550|551.3|550|551|550|132
1615495500000|2021-03-11 20:45:00|551.5|550.3|551.8|550.5|552|550.8|551.3|550|88
1615495800000|2021-03-11 20:50:00|552|550.8|552|550.8|552.3|550.8|551.8|550.8|255
1615496100000|2021-03-11 20:55:00|551.8|550.5|552|550.8|552|550.8|551.8|550.3|48
1615496400000|2021-03-11 21:00:00|552.3|551|552|550.8|552.3|551|552|550.8|8
1615496700000|2021-03-11 21:05:00|551.8|550.5|551.5|550.3|551.8|550.5|551.5|550.3|10
1615497000000|2021-03-11 21:10:00|551.8|550.5|551.8|550.5|552|550.5|551.5|550.3|40
1615497300000|2021-03-11 21:15:00|||||||||57
1615497600000|2021-03-11 21:20:00|552|550.8|552|550.8|552|550.8|551.8|550.5|24
1615497900000|2021-03-11 21:25:00|551.8|550.5|551.8|550.5|552|550.8|551.8|550.5|24
1615498200000|2021-03-11 21:30:00|552|550.8|552|550.8|552|550.8|551.8|550.5|23
1615498500000|2021-03-11 21:35:00|551.8|550.5|551.5|550.3|551.8|550.5|551.3|550|66
1615498800000|2021-03-11 21:40:00|||||||||9
1615499100000|2021-03-11 21:45:00|551.3|550|551.3|550|551.5|550.3|551|549.8|58
1615499400000|2021-03-11 21:50:00|551|549.8|551|549.8|551.3|550|551|549.5|38
1615499700000|2021-03-11 21:55:00|550.8|549.5|550.8|549.3|550.8|549.5|550.5|549|115
1615500000000|2021-03-11 22:00:00|551|549|551.5|549|551.8|549|551|549|30
1615500300000|2021-03-11 22:05:00|551.3||551.3||551.8||551.3||0
1615500600000|2021-03-11 22:10:00|551.8|549.3|551.5|549.3|551.8|549.3|551.3|549.3|0
1615500900000|2021-03-11 22:15:00|551.8||551.5||551.8||551.5||0
1615501200000|2021-03-11 22:20:00|551.8||551.5||551.8||551.5||0
1615501500000|2021-03-11 22:25:00|551.8||551.5||551.8||551.5||0
1615502400000|2021-03-11 22:40:00|551.8||551.8||551.8||551.8||0
1615503300000|2021-03-11 22:55:00||548.8||548.8||550||548.8|1
1615514400000|2021-03-12 02:00:00|550.3|549.3|550|548.5|550.5|549.3|550|548.5|5
1615514700000|2021-03-12 02:05:00|549.8|548.8|549.5|548.3|549.8|548.8|549.5|548.3|17
1615515000000|2021-03-12 02:10:00|549.8|548.5|550.5|549.3|550.5|549.3|549.8|548.3|24
1615515300000|2021-03-12 02:15:00|550.8|549.5|551|549.8|551.3|550|550.5|549.3|18
1615515600000|2021-03-12 02:20:00|551.3|550|551|549.8|551.5|550.3|551|549.8|17
1615515900000|2021-03-12 02:25:00|550.8|549.5|550.5|549.3|550.8|549.5|550.5|549|32
1615516200000|2021-03-12 02:30:00|550.3|549|550.5|549.3|550.5|549.3|550|548.8|49
1615516500000|2021-03-12 02:35:00|550.3|549|550.5|549.3|550.8|549.5|550.3|549|111
1615516800000|2021-03-12 02:40:00|550.3|549|550|548.8|550.8|549.5|550|548.8|16
1615517100000|2021-03-12 02:45:00|549.8|548.5|550.3|549|550.3|549|549.8|548.5|15
1615517400000|2021-03-12 02:50:00|550|548.8|549.5|548.3|550|548.8|549.3|548|11
1615517700000|2021-03-12 02:55:00|549.8|548.5|550|548.8|550|548.8|549.5|548.3|13
1615518000000|2021-03-12 03:00:00|550.3|548.5|550.3|548.8|550.5|549.3|550|548.5|4
1615518300000|2021-03-12 03:05:00|550|549|550.3|548.8|550.3|549|550|548.8|2
1615518600000|2021-03-12 03:10:00|550|549|550.3|549|550.3|549|550|548.8|2
1615518900000|2021-03-12 03:15:00|550|548.8|550.3|548.8|550.3|549|550|548.8|0
1615519200000|2021-03-12 03:20:00|550|549|550.8|549.5|551|549.5|550|548.8|1
1615519500000|2021-03-12 03:25:00|551|549.3|550.8|549.5|551|549.8|550.8|549.3|5
1615519800000|2021-03-12 03:30:00|550.5|549.3|550.5|549.3|550.5|549.3|550.5|549.3|36
1615520100000|2021-03-12 03:35:00|550.8|549.5|550.8|549.5|551|549.5|550.5|549.3|13
1615520400000|2021-03-12 03:40:00|550.5|549.3|551|549.5|551|549.5|550.5|549.3|37
1615520700000|2021-03-12 03:45:00|550.8|549.3|550.8|549.3|550.8|549.5|550.5|549.3|48
1615521000000|2021-03-12 03:50:00|550.5|549.5|550.3|549|550.8|549.5|550.3|548.8|6
1615521600000|2021-03-12 04:00:00|550.5|548.8|550.3|549|550.5|549.3|550.3|548.8|1
1615521900000|2021-03-12 04:05:00|550.5|548.8|550.5|549|550.5|549.3|550.5|548.8|0
1615522200000|2021-03-12 04:10:00|550.3|549.3|551|549.5|551|549.8|550.3|549|13
1615522500000|2021-03-12 04:15:00|550.8|549.3|550.5|549.3|550.8|549.5|550.5|549|10
1615522800000|2021-03-12 04:20:00|550.3|549|550|548.8|550.3|549.3|550|548.8|5
1615523100000|2021-03-12 04:25:00|550.3|549|550.3|549|550.3|549|550.3|548.8|1
1615523400000|2021-03-12 04:30:00||548.8||549||549||548.8|2
1615523700000|2021-03-12 04:35:00|550|548.8|550.3|549|550.3|549|550|548.8|4
1615524000000|2021-03-12 04:40:00||548.8||549||549||548.8|0
1615524300000|2021-03-12 04:45:00|550|548.8|550.3|549|550.3|549|550|548.8|0
1615524600000|2021-03-12 04:50:00||548.8||549||549||548.8|0
1615524900000|2021-03-12 04:55:00||548.8||549||549||548.8|0
1615525200000|2021-03-12 05:00:00|550.5|549.3|550.5|549|550.5|549.3|550.3|549|16
1615525500000|2021-03-12 05:05:00|550.3|549.3|550.3|548.8|550.5|549.3|550.3|548.8|0
1615525800000|2021-03-12 05:10:00|550|548.5|549.3|548|550|548.8|549.3|548|25
1615526100000|2021-03-12 05:15:00|549.5|547.8|549.5|548.3|549.5|548.3|549.5|547.8|17
1615526400000|2021-03-12 05:20:00|549.8|548.5|549.8|548.5|549.8|548.5|549.8|548.3|0
1615526700000|2021-03-12 05:25:00||548.3||548.5||548.5||548.3|0
1615527000000|2021-03-12 05:30:00|549.5|548.3|549.8|548.5|549.8|548.5|549.3|547.8|6
1615527300000|2021-03-12 05:35:00|549.5|548.3|549.5|548.3|549.8|548.5|549.3|548|30
1615527600000|2021-03-12 05:40:00|549.3|548|549.3|547.8|549.3|548.3|549|547.8|10
1615527900000|2021-03-12 05:45:00|549|548|549.5|548.3|549.8|548.5|549|547.8|38
1615528200000|2021-03-12 05:50:00|549.8|548.5|549.3|547.8|549.8|548.5|549|547.8|5
1615528500000|2021-03-12 05:55:00|549|548|549.3|548|549.5|548.3|549|547.8|4
1615528800000|2021-03-12 06:00:00|549.5|548.3|549.3|548|549.5|548.3|549|547.8|8
1615529100000|2021-03-12 06:05:00|549.5|547.8|549.3|548|549.5|548.3|549.3|547.8|22
1615529400000|2021-03-12 06:10:00|549|547.8|549|547.8|549|547.8|549|547.8|50
1615529700000|2021-03-12 06:15:00|549.3|548|549.3|548|549.3|548|549|547.8|3
1615530000000|2021-03-12 06:20:00|549|547.8|548.8|547.5|549|547.8|548.8|547.5|38
1615530300000|2021-03-12 06:25:00|549|547.8|548.8|547.5|549|547.8|548.8|547.5|0
1615530600000|2021-03-12 06:30:00|548.5|547.3|548|546.8|548.5|547.5|548|546.8|35
1615530900000|2021-03-12 06:35:00|548.3|547|548|546.8|548.3|547|548|546.8|10
1615531200000|2021-03-12 06:40:00|548.3|547|548|546.8|548.3|547|548|546.5|69
1615531500000|2021-03-12 06:45:00|548.3|546.5|548|546.8|548.3|546.8|547.8|546.5|15
1615531800000|2021-03-12 06:50:00|547.8|546.5|548|546.8|548.3|547|547.8|546.5|18
1615532100000|2021-03-12 06:55:00|548.3|547|548|546.8|548.5|547.3|548|546.8|79
1615532400000|2021-03-12 07:00:00|547.8|546.5|549|547.8|549|547.8|547.8|546.5|247
1615532700000|2021-03-12 07:05:00|549.3|548|549|547.8|549.3|548|549|547.8|96
1615533000000|2021-03-12 07:10:00|549.3|548|548.5|547.3|549.3|548|548.3|547|92
1615533300000|2021-03-12 07:15:00|548.3|547|548.5|547.3|548.5|547.3|548.3|547|81
1615533600000|2021-03-12 07:20:00|548.3|547|548.5|547.3|548.8|547.5|547.8|546.5|160
1615533900000|2021-03-12 07:25:00|548.8|547|549.5|548.3|549.5|548.3|548.8|547|260
1615534200000|2021-03-12 07:30:00|549.3|548|549.3|547.8|549.5|548.3|549|547.8|137
1615534500000|2021-03-12 07:35:00|549|548|548.5|547.3|549|548|548.3|547|25
1615534800000|2021-03-12 07:40:00|548.8|547.5|549.3|548|549.3|548|548.5|547.3|162
1615535100000|2021-03-12 07:45:00|549.5|548.3|550|548.8|550|548.8|549.5|548.3|216
1615535400000|2021-03-12 07:50:00|549.8|548.5|550.3|549|550.3|549|549.8|548.5|136
1615535700000|2021-03-12 07:55:00|550.5|549.3|549.5|548.3|550.5|549.3|549.5|548|170
1615536000000|2021-03-12 08:00:00|549.8|548.5|550.3|548.8|550.5|549.3|549.5|548.3|178
1615536300000|2021-03-12 08:05:00|550|548.5|550|548.8|550.3|548.8|549.3|548|320
1615536600000|2021-03-12 08:10:00|549.8|548.5|550.5|549.3|550.5|549.3|549.8|548.5|354
1615536900000|2021-03-12 08:15:00|550.3|549|550.8|549.5|551|549.8|550.3|549|334
1615537200000|2021-03-12 08:20:00|551|549.3|550.5|549.3|551|549.5|550.3|549|463
1615537500000|2021-03-12 08:25:00|550.8|549.5|551|549.5|551.3|549.8|550.5|549.3|1323
1615537800000|2021-03-12 08:30:00|550.8|549.8|551|549.8|551.3|550|550.5|549.3|799
1615538100000|2021-03-12 08:35:00|550.8|549.5|549.8|548.5|550.8|549.5|549.5|548.3|904
1615538400000|2021-03-12 08:40:00|549.5|548.3|549.5|548.3|550|548.8|549.3|548|203
1615538700000|2021-03-12 08:45:00|549.8|548.5|549.8|548.5|550.3|549|549.8|548.5|263
1615539000000|2021-03-12 08:50:00|550|548.8|550.3|549|550.3|549|549.8|548.5|259
1615539300000|2021-03-12 08:55:00|550.5|549.3|549.8|548.5|550.5|549.3|549.5|548.3|324
1615539600000|2021-03-12 09:00:00|549.5|548.3|549.8|548.5|550|548.8|549.5|548|269
1615539900000|2021-03-12 09:05:00|550|548.3|551.3|550|551.3|550|549.8|548.3|153
1615540200000|2021-03-12 09:10:00|551.5|550.3|551|549.8|551.8|550.5|551|549.8|143
1615540500000|2021-03-12 09:15:00|551.3|550|551.5|550.3|551.5|550.3|550.8|549.5|273
1615540800000|2021-03-12 09:20:00|551.8|550.5|550.8|549.5|551.8|550.5|550.8|549.5|241
1615541100000|2021-03-12 09:25:00|551|549.8|551.3|550|551.5|550.3|550.8|549.5|208
1615541400000|2021-03-12 09:30:00|551.5|550.3|552.8|551.5|552.8|551.5|551.5|550.3|476
1615541700000|2021-03-12 09:35:00|552.5|551.3|552.8|551.5|553|551.8|552.3|551|527
1615542000000|2021-03-12 09:40:00|552.5|551.3|552.5|551.3|553|551.8|552.3|551|574
1615542300000|2021-03-12 09:45:00|552.3|551|552.8|551.5|553|551.8|552.3|551|634
1615542600000|2021-03-12 09:50:00|552.5|551.3|552.8|551.5|553|551.8|552.5|551.3|271
1615542900000|2021-03-12 09:55:00|553|551.8|552.8|551.5|553|551.8|552.3|551|508
1615543200000|2021-03-12 10:00:00|553|551.8|552.5|551|553.3|552|552.3|551|391
1615543500000|2021-03-12 10:05:00|552.3|551.3|552.5|551.3|552.5|551.3|552.3|551|175
1615543800000|2021-03-12 10:10:00|552.8|551.5|552.5|551.3|552.8|551.5|552.5|551.3|243
1615544100000|2021-03-12 10:15:00|552.3|551|552.5|551.3|552.5|551.3|552|550.8|158
1615544400000|2021-03-12 10:20:00|552.8|551.5|553.8|552.5|553.8|552.5|552.8|551.5|395
1615544700000|2021-03-12 10:25:00|554|552.8|553.8|552.5|554.3|553|553.8|552.5|328
1615545000000|2021-03-12 10:30:00|554|552.8|554.3|553|554.5|553.3|553.8|552.5|315
1615545300000|2021-03-12 10:35:00|554|552.8|554.5|553.3|554.5|553.3|553.8|552.5|221
1615545600000|2021-03-12 10:40:00|554.3|553|554.5|553.3|554.5|553.3|554|552.8|163
1615545900000|2021-03-12 10:45:00|554.3|553|553.5|552.3|554.3|553|553.5|552.3|391
1615546200000|2021-03-12 10:50:00|553.3|552|553|551.8|553.5|552.3|553|551.8|330
1615546500000|2021-03-12 10:55:00|552.8|551.5|553|551.8|553|551.8|552.8|551.5|211
1615546800000|2021-03-12 11:00:00|552.8|551.5|553|551.8|553|551.8|552.5|551.3|151
1615547100000|2021-03-12 11:05:00|552.8|551.5|552.3|551|553|551.8|552|550.8|321
1615547400000|2021-03-12 11:10:00|552|550.8|552.5|551.3|552.8|551.5|552|550.8|140
1615547700000|2021-03-12 11:15:00|552.3|551|551.8|550.5|552.5|551.3|551.3|550|251
1615548000000|2021-03-12 11:20:00|551.5|550.3|551.3|550|552|550.5|551.3|550|255
1615548300000|2021-03-12 11:25:00|551|549.8|550.5|549.3|551.3|549.8|550.3|549|418
1615548600000|2021-03-12 11:30:00|550.8|549.5|550.8|549.5|550.8|549.5|549.8|548.5|243
1615548900000|2021-03-12 11:35:00|550.5|549.3|551.3|550|551.3|550|550.3|549|157
1615549200000|2021-03-12 11:40:00|551|549.8|550.5|549.3|551|549.8|550.5|549.3|97
1615549500000|2021-03-12 11:45:00|550.3|549|551.5|550.3|551.8|550.5|550|548.8|241
1615549800000|2021-03-12 11:50:00|551.3|550|551.5|550.3|551.8|550.5|551.3|550|157
1615550100000|2021-03-12 11:55:00|551.8|550.5|551.8|550.5|552.3|550.8|551.8|550.5|198
1615550400000|2021-03-12 12:00:00|551.5|550.3|552.8|551.5|552.8|551.5|551.3|550|225
1615550700000|2021-03-12 12:05:00|553|551.8|552.3|550.8|553|551.8|551.8|550.5|142
1615551000000|2021-03-12 12:10:00|552|551|552|550.8|552.5|551.3|552|550.8|109
1615551300000|2021-03-12 12:15:00|552.3|551|552|550.8|552.3|551|551.8|550.5|99
1615551600000|2021-03-12 12:20:00|551.8|550.5|552.3|551|552.8|551.5|551.8|550.5|95
1615551900000|2021-03-12 12:25:00|552.5|551.3|552.3|551|552.5|551.3|552.3|550.8|29
1615552200000|2021-03-12 12:30:00|552|550.8|551.8|550.5|552.5|551.3|551.8|550.5|150
1615552500000|2021-03-12 12:35:00|551.5|550.3|552.3|551|552.3|551|551.5|550.3|157
1615552800000|2021-03-12 12:40:00|552.5|551.3|552|550.8|552.5|551.3|552|550.8|70
1615553100000|2021-03-12 12:45:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|69
1615553400000|2021-03-12 12:50:00|551.8|550.5|551.8|550.5|552|550.8|551.8|550.5|109
1615553700000|2021-03-12 12:55:00|551.5|550.3|551.3|550|552|550.8|551.3|550|146
1615554000000|2021-03-12 13:00:00|551.5|550.3|552.8|551.3|552.8|551.5|551.3|550|365
1615554300000|2021-03-12 13:05:00|552.5|551.5|552|550.8|553.3|552|551.8|550.5|256
1615554600000|2021-03-12 13:10:00|551.8|550.5|552.3|551|552.3|551|551.5|550|283
1615554900000|2021-03-12 13:15:00|552|550.8|552.3|551|552.5|551.3|551.8|550.5|455
1615555200000|2021-03-12 13:20:00|552|550.8|552.3|551|553|551.8|552|550.8|290
1615555500000|2021-03-12 13:25:00|552|550.8|552.5|551.3|552.5|551.3|552|550.8|240
1615555800000|2021-03-12 13:30:00|552.8|551|552.8|551.5|553|551.5|552.3|551|312
1615556100000|2021-03-12 13:35:00|553|551.8|553|551.8|553.3|552|552.8|551.5|684
1615556400000|2021-03-12 13:40:00|552.8|551.5|553.3|552|553.3|552|552.8|551.5|349
1615556700000|2021-03-12 13:45:00|553|551.8|552.3|550.8|553.3|552|552|550.8|212
1615557000000|2021-03-12 13:50:00|552|551|553|551.5|553|551.8|552|550.8|182
1615557300000|2021-03-12 13:55:00|552.8|551.8|552.3|550.8|553|551.8|552|550.8|173
1615557600000|2021-03-12 14:00:00|552|551|551.8|550.5|552.5|551.3|551.5|550.3|768
1615557900000|2021-03-12 14:05:00|552|550.8|553.3|552|553.3|552|551.3|550|487
1615558200000|2021-03-12 14:10:00|553.5|552.3|553|551.8|553.5|552.3|552.8|551.5|331
1615558500000|2021-03-12 14:15:00|552.8|551.5|552|550.8|553|551.8|552|550.8|268
1615558800000|2021-03-12 14:20:00|551.8|550.5|551.5|550.3|552.3|551|551.5|550.3|535
1615559100000|2021-03-12 14:25:00|551.3|550|552|550.8|552|550.8|551|549.8|1431
1615559400000|2021-03-12 14:30:00|551.8|550.5|553.3|552|553.5|552.3|551.3|550|1415
1615559700000|2021-03-12 14:35:00|553.5|552.3|551.8|550.5|554|552.8|551.5|550.3|654
1615560000000|2021-03-12 14:40:00|551.5|550.3|553|551.5|553|551.8|551.5|550.3|232
1615560300000|2021-03-12 14:45:00|552.8|551.8|552.8|551.5|553|551.8|551.8|550.5|397
1615560600000|2021-03-12 14:50:00|552.5|551.3|553.3|552|553.3|552|552.5|551|615
1615560900000|2021-03-12 14:55:00|553|551.8|552.8|551.5|553.3|552|552.5|551.3|132
1615561200000|2021-03-12 15:00:00|552.5|551.3|552.5|551.3|552.8|551.5|552|550.8|325
1615561500000|2021-03-12 15:05:00|552.3|551|552.5|551|553|551.8|552|550.8|391
1615561800000|2021-03-12 15:10:00|552.3|551.3|551.3|550|552.5|551.3|551|549.8|393
1615562100000|2021-03-12 15:15:00|551.5|550.3|552.3|551|552.3|551|550.8|549.5|612
1615562400000|2021-03-12 15:20:00|552|550.8|552.8|551.5|552.8|551.5|551.8|550.5|231
1615562700000|2021-03-12 15:25:00|552.5|551.3|552.8|551.5|553|551.5|552.3|551|552
1615563000000|2021-03-12 15:30:00|553|551.3|551.8|550.5|553|551.8|551.8|550.5|571
1615563300000|2021-03-12 15:35:00|552|550.8|552.3|551|552.3|551|551.5|550.3|411
1615563600000|2021-03-12 15:40:00|552|550.8|552|550.8|552.3|551|552|550.8|254
1615563900000|2021-03-12 15:45:00|551.8|550.5|552|550.8|552.3|550.8|551.5|550.3|270
1615564200000|2021-03-12 15:50:00|551.8|550.5|552|550.8|552|550.8|551.5|550.3|617
1615564500000|2021-03-12 15:55:00|551.8|550.5|552.5|551.3|552.8|551.5|551.8|550.5|263
1615564800000|2021-03-12 16:00:00|552.8|551.5|552|550.8|552.8|551.5|551.8|550.5|458
1615565100000|2021-03-12 16:05:00|551.8|550.5|551.8|550.5|552|550.8|551|549.8|309
1615565400000|2021-03-12 16:10:00|552|550.8|552.8|551.5|552.8|551.5|551.8|550.5|146
1615565700000|2021-03-12 16:15:00|553|551.8|553|551.8|553.3|552|552.8|551.5|628
1615566000000|2021-03-12 16:20:00|553.3|552|553.3|552|554|552.8|553|551.8|728
1615566300000|2021-03-12 16:25:00|553.5|552.3|554|552.8|554|552.8|553.3|552|2008
1615566600000|2021-03-12 16:30:00|553.8|552.5|554.3|553|554.3|553|553.5|552.3|856
1615566900000|2021-03-12 16:35:00|554.5|552.8|554.3|553|554.5|553.3|553.8|552.5|1412
1615567200000|2021-03-12 16:40:00|554.5|553.3|554.5|553.3|554.8|553.5|554|552.8|330
1615567500000|2021-03-12 16:45:00|554.8|553|555|553.8|555|553.8|554.5|553|327
1615567800000|2021-03-12 16:50:00|555.3|554|554.8|553.5|555.3|554|554.5|553.3|7422
1615568100000|2021-03-12 16:55:00|555|553.8|555|553.5|555|553.8|554.5|553.3|4363
1615568400000|2021-03-12 17:00:00|554.8|553.8|555|553.8|555.5|554.3|554.8|553.5|704
1615568700000|2021-03-12 17:05:00|554.8|553.5|554.8|553.5|555|553.8|554.5|553.3|697
1615569000000|2021-03-12 17:10:00|554.5|553.3|554|552.8|554.8|553.5|554|552.8|456
1615569300000|2021-03-12 17:15:00|554.3|552.5|554|552.8|554.3|553|553.8|552.5|447
1615569600000|2021-03-12 17:20:00|554.3|553|553.8|552.5|554.5|553.3|553.8|552.5|336
1615569900000|2021-03-12 17:25:00|554|552.8|554.5|553.3|554.8|553.5|553.8|552.5|3154
1615570200000|2021-03-12 17:30:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|370
1615570500000|2021-03-12 17:35:00|554.8|553.5|554.3|553|554.8|553.5|554|552.8|580
1615570800000|2021-03-12 17:40:00|554.5|553.3|554.5|553.3|554.8|553.5|554|552.8|202
1615571100000|2021-03-12 17:45:00|554.8|553|554.5|553|554.8|553.5|554.3|553|182
1615571400000|2021-03-12 17:50:00|554.8|553.3|554.5|553.3|555|553.5|554.5|553.3|189
1615571700000|2021-03-12 17:55:00|554.3|553|553.8|552.5|554.5|553.3|553.8|552.5|134
1615572000000|2021-03-12 18:00:00|554|552.8|553.8|552.5|554.3|552.8|553.5|552|382
1615572300000|2021-03-12 18:05:00|553.5|552.3|553.3|551.8|553.8|552.5|553|551.8|205
1615572600000|2021-03-12 18:10:00|553|552|553|551.8|553.3|552|552.8|551.5|217
1615572900000|2021-03-12 18:15:00|553.3|551.5|553.8|552.5|554|552.8|553.3|551.5|345
1615573200000|2021-03-12 18:20:00|554|552.8|553.8|552.5|554|552.8|553.5|552.3|375
1615573500000|2021-03-12 18:25:00|554|552.8|553.5|552.3|554|552.8|553.3|552|322
1615573800000|2021-03-12 18:30:00|553.8|552.5|553.5|552.3|553.8|552.5|553.3|552|377
1615574100000|2021-03-12 18:35:00|553.3|552|553.5|552.3|553.5|552.3|553.3|552|168
1615574400000|2021-03-12 18:40:00|553.8|552|553.5|552.3|553.8|552.5|553.3|552|71
1615574700000|2021-03-12 18:45:00|553.8|552.5|552.3|551|553.8|552.5|552.3|551|310
1615575000000|2021-03-12 18:50:00|552.5|551.3|552.3|551|552.8|551.5|552.3|551|184
1615575300000|2021-03-12 18:55:00|552|550.8|552|550.8|552.3|551|551.3|550|794
1615575600000|2021-03-12 19:00:00|551.8|550.5|551|549.8|551.8|550.5|551|549.8|332
1615575900000|2021-03-12 19:05:00|551.3|550|552.3|551|552.3|551|551.3|550|190
1615576200000|2021-03-12 19:10:00|552|550.8|551.8|550.5|552.3|551|551.8|550.5|135
1615576500000|2021-03-12 19:15:00|552|550.8|552|550.8|552|550.8|550.8|549.5|428
1615576800000|2021-03-12 19:20:00|552.3|551|552|550.8|552.3|551|551.3|550|373
1615577100000|2021-03-12 19:25:00|551.8|550.5|551.8|550.5|552.5|551|551.3|550|785
1615577400000|2021-03-12 19:30:00|551.5|550.3|550.8|549.5|551.8|550.5|550.8|549.5|376
1615577700000|2021-03-12 19:35:00|551|549.8|551.5|550.3|551.8|550.5|550.8|549.5|85
1615578000000|2021-03-12 19:40:00|551.3|550|551.8|550.3|551.8|550.5|551.3|550|67
1615578300000|2021-03-12 19:45:00|551.5|550.5|551.5|550.3|551.8|550.5|551.5|550.3|32
1615578600000|2021-03-12 19:50:00|551.3|550|551|549.8|551.5|550.3|550.8|549.5|82
1615578900000|2021-03-12 19:55:00|551.3|550|551|549.8|551.3|550|551|549.5|150
1615579200000|2021-03-12 20:00:00|551.3|550|551.3|550|551.5|550.3|551|549.8|154
1615579500000|2021-03-12 20:05:00|551.5|550.3|551.3|550|551.5|550.3|551.3|550|53
1615579800000|2021-03-12 20:10:00|551.5|550.3|551.5|550.3|551.5|550.3|551.3|550|25
1615580100000|2021-03-12 20:15:00|551.8|550.5|551.8|550.5|552|550.5|551.5|550.3|192
1615580400000|2021-03-12 20:20:00|552||551.8||552||551.8||5
1615580700000|2021-03-12 20:25:00|551.5|550.3|551.5|550.3|551.8|550.5|551.5|550.3|96
1615581000000|2021-03-12 20:30:00|551.8|550.5|551.5|550.3|551.8|550.5|551.3|550|217
1615581300000|2021-03-12 20:35:00|551.8|550.5|552|550.8|552|550.8|551.8|550.5|80
1615581900000|2021-03-12 20:45:00|||||||||14
1615582200000|2021-03-12 20:50:00|551.8|550.5|551.8|550.5|552|550.5|551.8|550.5|71
1615582500000|2021-03-12 20:55:00|551.5|550.3|552|550.5|552|550.8|551.5|550.3|112
1615582800000|2021-03-12 21:00:00|551.8|550.8|551.8|550.5|552|550.8|551.8|550.5|16
1615583100000|2021-03-12 21:05:00|551.5|550.3|551.8|550.5|551.8|550.5|551.5|550.3|77
1615583400000|2021-03-12 21:10:00|552|550.8|552|550.8|552|550.8|551.8|550.5|26
1615583700000|2021-03-12 21:15:00|||||||||5
1615584000000|2021-03-12 21:20:00|552.3|551|552.3|551|552.3|551|552.3|551|47
1615584300000|2021-03-12 21:25:00|552.5|551.3|552.3|551|552.5|551.3|552.3|551|31
1615584600000|2021-03-12 21:30:00|552|550.8|552|550.8|552|550.8|551.8|550.5|45
1615584900000|2021-03-12 21:35:00|551.8|550.5|552|550.8|552|550.8|551.8|550.5|27
1615585200000|2021-03-12 21:40:00|551.8|550.5|552|550.8|552|550.8|551.8|550.5|25
1615585500000|2021-03-12 21:45:00|551.8|550.5|551.5|550.3|552|550.8|551.3|550|55
1615585800000|2021-03-12 21:50:00|551.3|550|551.3|550|551.3|550.3|551.3|549.8|22
1615586100000|2021-03-12 21:55:00|551|549.8|552|550.3|552|550.5|550.8|549.5|69
1615773600000|2021-03-15 02:00:00|556.8|555.5|556.8|555.5|557|555.8|556.5|555.3|23
1615773900000|2021-03-15 02:05:00|557|555.8|556.5|555.3|557.3|555.8|556.5|555|15
1615774200000|2021-03-15 02:10:00|556.8|555.5|556.5|555.3|556.8|555.5|556.5|555.3|13
1615774500000|2021-03-15 02:15:00|556.3|555|556.3|555|556.5|555.3|556.3|554.8|3
1615774800000|2021-03-15 02:20:00|556|554.8|556|554.8|556.3|555|555.8|554.5|30
1615775100000|2021-03-15 02:25:00|555.8|554.5|556|554.8|556|554.8|555.8|554.5|2
1615775400000|2021-03-15 02:30:00|555.8|554.5|555.5|554.3|556|554.8|555.5|554|137
1615775700000|2021-03-15 02:35:00|555.8|554.5|555.5|554.3|555.8|554.5|555.3|554|21
1615776000000|2021-03-15 02:40:00|555.8||555.5||555.8||555.5||36
1615776300000|2021-03-15 02:45:00|555.8|554.5|555.8|554.5|555.8|554.5|555.5|554.3|4
1615776600000|2021-03-15 02:50:00|556|554.8|556|554.8|556|554.8|556|554.5|5
1615776900000|2021-03-15 02:55:00|555.8|554.5|555.8|554.5|556|554.8|555.5|554.3|5
1615777200000|2021-03-15 03:00:00|555.5|554.3|556|554.8|556.3|555|555.5|554.3|24
1615777500000|2021-03-15 03:05:00|555.8|554.5|555.3|553.8|555.8|554.5|555|553.8|165
1615777800000|2021-03-15 03:10:00|555|554|555.5|554.3|555.8|554.5|555|553.8|114
1615778100000|2021-03-15 03:15:00|555.8|554|555.3|554|555.8|554.5|555.3|553.8|56
1615778400000|2021-03-15 03:20:00|555.5|554.3|555.8|554.5|556|554.8|555.3|554|34
1615778700000|2021-03-15 03:25:00|555.5|554.3|555.3|554|555.5|554.5|555.3|554|13
1615779000000|2021-03-15 03:30:00||553.8||554||554||553.8|3
1615779300000|2021-03-15 03:35:00|555|553.8|555.3|554|555.3|554|555|553.8|60
1615779600000|2021-03-15 03:40:00|555.5|554.3|555.5|554|555.5|554.3|555.3|554|1
1615779900000|2021-03-15 03:45:00|555.3|554.3|555|553.8|555.5|554.3|555|553.8|0
1615780200000|2021-03-15 03:50:00|554.8|553.5|554.8|553.5|555|553.8|554.5|553.3|30
1615780500000|2021-03-15 03:55:00|555|553.8|554.8|553.5|555|553.8|554.8|553.5|13
1615780800000|2021-03-15 04:00:00|554.5|553.3|554.5|553.3|554.8|553.5|554.5|553.3|10
1615781100000|2021-03-15 04:05:00|554.3|553|554.3|553|554.3|553|554.3|553|7
1615781400000|2021-03-15 04:10:00|||||||||3
1615781700000|2021-03-15 04:15:00|||||||||40
1615782000000|2021-03-15 04:20:00|||||||||43
1615782300000|2021-03-15 04:25:00|||||||||93
1615782600000|2021-03-15 04:30:00|554.5|553.3|554.5|553.3|554.8|553.5|554.5|553.3|14
1615782900000|2021-03-15 04:35:00|554.3|553|554.3|552.8|554.3|553|554|552.8|14
1615783200000|2021-03-15 04:40:00|554|553|554.5|553.3|554.5|553.3|554|552.8|4
1615783500000|2021-03-15 04:45:00|554.8|553|554.8|553.5|554.8|553.5|554.5|553|10
1615783800000|2021-03-15 04:50:00|554.5|553.3|554.8|553.5|555|553.8|554.5|553.3|0
1615784100000|2021-03-15 04:55:00|554.5|553.3|554.5|553.3|554.8|553.3|554.5|553|1
1615784400000|2021-03-15 05:00:00|554.8|553.5|554.5|553.3|555|553.8|554.5|553.3|9
1615784700000|2021-03-15 05:05:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|2
1615785000000|2021-03-15 05:10:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|1
1615785300000|2021-03-15 05:15:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|2
1615785600000|2021-03-15 05:20:00|554.3|553|554.5|553.3|554.5|553.3|554.3|553|1
1615786200000|2021-03-15 05:30:00|554.3|553|553.8|552.3|554.3|553|553.8|552.3|102
1615786500000|2021-03-15 05:35:00|553.5|552.5|553.5|552.3|553.8|552.5|553.3|552|25
1615786800000|2021-03-15 05:40:00|553.3|552|553.5|552.3|553.8|552.5|553.3|552|6
1615787100000|2021-03-15 05:45:00|553.8|552.5|553.8|552.5|554.3|553|553.8|552.5|8
1615787400000|2021-03-15 05:50:00|553.5|552.3|553.8|552.5|554|552.8|553.5|552.3|28
1615787700000|2021-03-15 05:55:00|553.5|552.3|553.5|552.3|553.8|552.5|553.5|552.3|0
1615788000000|2021-03-15 06:00:00|553.3|552|553.3|552|553.8|552.3|553.3|552|52
1615788300000|2021-03-15 06:05:00|553.5|552.3|553|551.8|553.5|552.3|553|551.8|79
1615788600000|2021-03-15 06:10:00|553.3|552|553|551.8|553.3|552|553|551.5|10
1615788900000|2021-03-15 06:15:00|553.3|551.5|553.3|552|553.5|552.3|553.3|551.5|59
1615789200000|2021-03-15 06:20:00|553|551.8|553.5|552.3|553.5|552.3|553|551.8|19
1615789500000|2021-03-15 06:25:00|553.8|552.5|553.8|552.5|553.8|552.5|553.5|552.3|19
1615789800000|2021-03-15 06:30:00|553.5|552.3|554|552.8|554|552.8|553.5|552.3|17
1615790100000|2021-03-15 06:35:00|554.3|553|554.3|553|554.3|553|554|552.8|11
1615790400000|2021-03-15 06:40:00|554|552.8|554|552.8|554|552.8|554|552.8|525
1615790700000|2021-03-15 06:45:00|553.8|552.5|554|552.8|554.3|553|553.8|552.5|11
1615791000000|2021-03-15 06:50:00|554.3|553|554.3|553|554.5|553.3|554|552.5|140
1615791300000|2021-03-15 06:55:00|554.5|553.3|553.8|552.5|554.5|553.3|553.8|552.5|169
1615791600000|2021-03-15 07:00:00|553.5|552.3|553.5|552.3|553.8|552.5|553.3|552|108
1615791900000|2021-03-15 07:05:00|553.3|552|553.3|552|553.5|552.3|552.8|551.5|160
1615792200000|2021-03-15 07:10:00|553.5|552.3|553|551.8|553.5|552.3|553|551.5|35
1615792500000|2021-03-15 07:15:00|553.3|552|553.3|552|553.5|552.3|553|551.8|92
1615792800000|2021-03-15 07:20:00|553|551.8|553|551.8|553.3|552|552.8|551.5|20
1615793100000|2021-03-15 07:25:00|552.8|551.5|552.8|551.5|553.3|552|552.8|551.5|67
1615793400000|2021-03-15 07:30:00|553|551.3|553.8|552.5|553.8|552.5|553|551.3|165
1615793700000|2021-03-15 07:35:00|554|552.8|554.3|553|554.5|553.3|553.8|552.3|100
1615794000000|2021-03-15 07:40:00|554.5|553.3|554|552.8|554.5|553.3|553.8|552.5|152
1615794300000|2021-03-15 07:45:00|554.3|553|553.8|552.5|554.5|553.3|553.5|552.3|249
1615794600000|2021-03-15 07:50:00|553.5|552.3|553.8|552.5|553.8|552.5|553.5|552.3|277
1615794900000|2021-03-15 07:55:00|554|552.3|554.5|553.3|554.5|553.3|554|552.3|217
1615795200000|2021-03-15 08:00:00|554.3|553|553.8|552.5|554.5|553.3|553.5|552.3|143
1615795500000|2021-03-15 08:05:00|554|552.8|554.5|553|555|553.8|553.8|552.5|317
1615795800000|2021-03-15 08:10:00|554.3|553.3|554.8|553.5|555|553.8|554.3|553|204
1615796100000|2021-03-15 08:15:00|555|553.8|554.3|553|555|553.8|554.3|553|110
1615796400000|2021-03-15 08:20:00|554.5|553.3|554.5|553.3|554.8|553.5|554|552.8|242
1615796700000|2021-03-15 08:25:00|554.8|553.5|553.5|552.3|554.8|553.5|553.3|552|889
1615797000000|2021-03-15 08:30:00|553.3|552|552.5|551.3|553.8|552.5|552.5|551.3|1077
1615797300000|2021-03-15 08:35:00|552.8|551.5|552.3|551|552.8|551.5|552.3|551|340
1615797600000|2021-03-15 08:40:00|552|550.8|553.3|552|553.5|552.3|552|550.8|574
1615797900000|2021-03-15 08:45:00|553.5|552.3|553.8|552.3|554|552.8|553.5|552.3|430
1615798200000|2021-03-15 08:50:00|553.5|552.5|553|551.8|553.5|552.5|553|551.8|333
1615798500000|2021-03-15 08:55:00|553.3|552|553.5|552.3|553.8|552.3|553|551.8|181
1615798800000|2021-03-15 09:00:00|553.8|552|553.5|552.3|554.3|553|553.3|552|218
1615799100000|2021-03-15 09:05:00|553.3|552|553.5|552|553.8|552.5|553.3|552|161
1615799400000|2021-03-15 09:10:00|553.3|552.3|553.5|552.3|553.5|552.3|553.3|552|172
1615799700000|2021-03-15 09:15:00|553.8|552.5|553.3|552|553.8|552.5|552.8|551.5|205
1615800000000|2021-03-15 09:20:00|553.5|551.8|553.8|552.5|553.8|552.5|553.3|551.8|155
1615800300000|2021-03-15 09:25:00|553.5|552.3|553.3|552|553.8|552.5|553.3|552|103
1615800600000|2021-03-15 09:30:00|553|551.8|553.8|552.5|554|552.5|552.8|551.5|318
1615800900000|2021-03-15 09:35:00|553.5|552.3|553.5|552.3|553.8|552.5|553.3|552|260
1615801200000|2021-03-15 09:40:00|553.3|552|552.5|551.3|553.3|552|552.5|551.3|187
1615801500000|2021-03-15 09:45:00|552.3|551|551|549.8|552.3|551|550.5|549.3|1294
1615801800000|2021-03-15 09:50:00|550.8|549.5|550.3|549|550.8|549.5|549.8|548.5|918
1615802100000|2021-03-15 09:55:00|550|548.8|549.8|548.5|550.3|549|549.5|548.3|445
1615802400000|2021-03-15 10:00:00|549.5|548.3|550.5|549.3|550.8|549.5|549.5|548|353
1615802700000|2021-03-15 10:05:00|550.3|549|550.5|549|551|549.5|550.3|549|213
1615803000000|2021-03-15 10:10:00|550.3|549.3|550.8|549.5|550.8|549.5|549.8|548.5|294
1615803300000|2021-03-15 10:15:00|550.5|549.3|550.8|549.5|551|549.8|550.3|549|398
1615803600000|2021-03-15 10:20:00|551|549.8|551.8|550.5|551.8|550.5|550.8|549.5|326
1615803900000|2021-03-15 10:25:00|552|550.8|551.5|550.3|552|550.8|551.5|550.3|239
1615804200000|2021-03-15 10:30:00|551.3|550|552.3|551|552.3|551|551.3|550|197
1615804500000|2021-03-15 10:35:00|552|550.8|552|550.5|552|550.8|551.8|550.5|271
1615804800000|2021-03-15 10:40:00|551.8|550.8|552|550.8|552|550.8|551.8|550.5|77
1615805100000|2021-03-15 10:45:00|551.8|550.5|551.3|550|552|550.8|551.3|550|262
1615805400000|2021-03-15 10:50:00|551|549.8|551.3|550|551.5|550.3|551|549.8|313
1615805700000|2021-03-15 10:55:00|551.5|550.3|551.3|550|551.8|550.5|551|549.8|385
1615806000000|2021-03-15 11:00:00|551.5|550.3|551.3|550|551.8|550.3|551|549.8|241
1615806300000|2021-03-15 11:05:00|551|549.8|550.5|549|551.3|550|550|548.8|949
1615806600000|2021-03-15 11:10:00|550.3|549.3|550.3|549|550.5|549.3|550|548.8|519
1615806900000|2021-03-15 11:15:00|550|548.8|549|547.8|550.3|549|548.8|547.5|729
1615807200000|2021-03-15 11:20:00|548.8|547.5|550|548.8|550|548.8|548.8|547.5|342
1615807500000|2021-03-15 11:25:00|549.8|548.5|548.5|547.3|550|548.8|548.5|547.3|4046
1615807800000|2021-03-15 11:30:00|548.8|547.5|548.3|547|548.8|547.5|548.3|546.8|953
1615808100000|2021-03-15 11:35:00|548.5|547.3|548|546.8|548.8|547.5|547.8|546.5|463
1615808400000|2021-03-15 11:40:00|547.8|546.5|548.5|547.3|548.5|547.3|547.8|546.5|349
1615808700000|2021-03-15 11:45:00|548.3|547|548.8|547.3|548.8|547.5|548|546.8|199
1615809000000|2021-03-15 11:50:00|549|547.5|548.5|547.3|549|547.8|548.3|547|680
1615809300000|2021-03-15 11:55:00|548.3|547|548|546.8|548.5|547.3|548|546.8|494
1615809600000|2021-03-15 12:00:00|548.3|547|548.5|547.3|548.5|547.3|548|546.8|292
1615809900000|2021-03-15 12:05:00|548.3|547|545.3|544|548.5|547.3|544.8|543.5|1235
1615810200000|2021-03-15 12:10:00|545|543.8|545|543.8|545.3|544|543.5|542.3|1878
1615810500000|2021-03-15 12:15:00|544.8|543.5|546.8|545.5|547|545.5|544.8|543.3|441
1615810800000|2021-03-15 12:20:00|547|545.8|547.5|546.3|547.8|546.5|546.8|545.5|795
1615811100000|2021-03-15 12:25:00|547.3|546|546|544.8|547.5|546.3|545.8|544.5|422
1615811400000|2021-03-15 12:30:00|545.8|544.5|546.5|545.3|547|545.5|545.8|544.5|272
1615811700000|2021-03-15 12:35:00|546.8|545.5|546.8|545.5|547.5|546.3|546.8|545.3|284
1615812000000|2021-03-15 12:40:00|546.5|545.3|546|544.8|547|545.8|546|544.8|369
1615812300000|2021-03-15 12:45:00|546.3|545|546.3|545|546.8|545.5|546.3|544.8|244
1615812600000|2021-03-15 12:50:00|546|544.8|545.5|544.3|546.5|545.3|545.5|544.3|266
1615812900000|2021-03-15 12:55:00|545.8|544.5|545.5|544.3|546.3|545|545.3|544|207
1615813200000|2021-03-15 13:00:00|545.8|544.5|546|544.8|547.5|546|544.3|542.8|812
1615813500000|2021-03-15 13:05:00|545.8|544.5|545.3|544|546.5|545.3|545|543.5|575
1615813800000|2021-03-15 13:10:00|545.5|544.3|544.5|543.3|545.8|544.5|544.3|543|546
1615814100000|2021-03-15 13:15:00|544.3|543|543.5|542.3|544.5|543|542.8|541.5|1163
1615814400000|2021-03-15 13:20:00|543.3|542|543.8|542.5|544|542.8|543|541.8|452
1615814700000|2021-03-15 13:25:00|544|542.8|544|542.8|544.5|543.3|543.5|542.3|501
1615815000000|2021-03-15 13:30:00|543.8|542.5|543|541.8|544|542.8|542|540.8|555
1615815300000|2021-03-15 13:35:00|542.8|541.5|542|540.8|543.3|542|542|540.8|308
1615815600000|2021-03-15 13:40:00|542.3|541|541.3|540|542.5|541.3|541.3|540|455
1615815900000|2021-03-15 13:45:00|541|539.8|541.5|540.3|542|540.8|540.5|539.3|871
1615816200000|2021-03-15 13:50:00|541.3|540|541.8|540.5|542|540.8|540.8|539.5|544
1615816500000|2021-03-15 13:55:00|541.5|540.3|541.5|540.3|542.3|541|541.3|540|270
1615816800000|2021-03-15 14:00:00|541.3|540|541|539.5|541.5|540.3|540|538.8|876
1615817100000|2021-03-15 14:05:00|540.8|539.8|540.8|539.5|541.3|540|540.5|539.3|441
1615817400000|2021-03-15 14:10:00|540.5|539.3|541.8|540.5|541.8|540.5|539.5|538.3|756
1615817700000|2021-03-15 14:15:00|542|540.8|542.8|541.5|542.8|541.5|541.8|540.5|539
1615818000000|2021-03-15 14:20:00|542.5|541.3|542.8|541.5|543.5|542|542.5|541.3|444
1615818300000|2021-03-15 14:25:00|542.5|541.3|542.5|541.3|543|541.8|542.5|541.3|355
1615818600000|2021-03-15 14:30:00|542.8|541|543|541.8|543.3|542|541.8|540.5|736
1615818900000|2021-03-15 14:35:00|542.8|541.5|542.5|541.3|543.3|542|542.5|541.3|554
1615819200000|2021-03-15 14:40:00|542.3|541|541|539.8|542.5|541.3|540.8|539.5|867
1615819500000|2021-03-15 14:45:00|541.3|540|541.3|540|541.5|540.3|541|539.8|267
1615819800000|2021-03-15 14:50:00|541|539.8|541.5|540.3|542|540.8|541|539.8|233
1615820100000|2021-03-15 14:55:00|541.3|540|540.3|539|541.5|540.3|540.3|539|440
1615820400000|2021-03-15 15:00:00|540.5|539.3|542|540.8|542|540.8|540.5|539.3|384
1615820700000|2021-03-15 15:05:00|542.3|541|542|540.8|542.3|541|541.8|540.5|310
1615821000000|2021-03-15 15:10:00|542.3|541|541.8|540.5|542.3|541|541.8|540.5|347
1615821300000|2021-03-15 15:15:00|542|540.8|541.5|540|542.3|541|541.3|540|290
1615821600000|2021-03-15 15:20:00|541.3|540.3|542|540.8|542.3|541|541|539.8|294
1615821900000|2021-03-15 15:25:00|541.8|540.5|540.8|539.5|542|540.8|540.8|539.5|771
1615822200000|2021-03-15 15:30:00|541|539.8|540.5|539.3|541.5|540.3|540.5|539.3|383
1615822500000|2021-03-15 15:35:00|540.3|539|541|539.8|541|539.8|540.3|539|420
1615822800000|2021-03-15 15:40:00|541.3|540|540.8|539.5|541.5|540.3|540.5|539.3|981
1615823100000|2021-03-15 15:45:00|541|539.3|540.5|539.3|541|539.5|540.3|539|8248
1615823400000|2021-03-15 15:50:00|540.3|539|541|539.8|541|539.8|540.3|539|1538
1615823700000|2021-03-15 15:55:00|541.3|540|542|540.8|542.3|541|541.3|540|1076
1615824000000|2021-03-15 16:00:00|542.3|540.5|543.3|542|543.5|542.3|542.3|540.5|1027
1615824300000|2021-03-15 16:05:00|543|541.8|543.5|542.3|544|542.8|543|541.8|466
1615824600000|2021-03-15 16:10:00|543.8|542.5|544|542.8|544|542.8|543.3|542|568
1615824900000|2021-03-15 16:15:00|544.3|543|544.3|543|544.5|543.3|544|542.8|451
1615825200000|2021-03-15 16:20:00|544.5|543.3|544.8|543.5|545|543.8|544.5|543.3|493
1615825500000|2021-03-15 16:25:00|545|543.8|544.5|543.3|545.3|544|544.3|543|1851
1615825800000|2021-03-15 16:30:00|544.8|543.5|546.3|544.8|546.3|545|544.5|543.3|1511
1615826100000|2021-03-15 16:35:00|546|545|545.3|543.8|546.3|545|545|543.8|476
1615826400000|2021-03-15 16:40:00|545.5|544|545.5|544.3|545.5|544.3|545|543.8|238
1615826700000|2021-03-15 16:45:00|545.3|544|546|544.8|546|544.8|545.3|544|264
1615827000000|2021-03-15 16:50:00|546.3|545|546|544.8|546.5|545.3|545.5|544.3|290
1615827300000|2021-03-15 16:55:00|546.3|545|546|544.8|546.5|545.3|545.5|544.3|333
1615827600000|2021-03-15 17:00:00|546.3|544.5|545.3|544|546.3|545|545.3|544|204
1615827900000|2021-03-15 17:05:00|545.5|544.3|545.8|544.5|546.5|545.3|545.3|544|179
1615828200000|2021-03-15 17:10:00|545.5|544.3|546.3|545|546.5|545.3|545.5|544.3|257
1615828500000|2021-03-15 17:15:00|546.5|545.3|546|544.8|546.5|545.3|545.8|544.5|225
1615828800000|2021-03-15 17:20:00|545.8|544.5|545.5|544.3|546|544.8|545.5|544.3|248
1615829100000|2021-03-15 17:25:00|545.3|544|545.5|544.3|545.5|544.3|545|543.8|162
1615829400000|2021-03-15 17:30:00|545.3|544|546|544.8|546|544.8|545.3|544|4666
1615829700000|2021-03-15 17:35:00|546.3|545|545.3|544|546.5|545.3|545.3|544|286
1615830000000|2021-03-15 17:40:00|545.5|544.3|546|544.8|546|544.8|545.3|544|135
1615830300000|2021-03-15 17:45:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.5|73
1615830600000|2021-03-15 17:50:00|546|544.8|545.8|544.5|546.5|545.3|545.8|544.5|155
1615830900000|2021-03-15 17:55:00|546|544.3|546|544.8|546.3|545|545.5|544.3|409
1615831200000|2021-03-15 18:00:00|546.3|545|546|544.8|546.5|545.3|545.8|544.5|96
1615831500000|2021-03-15 18:05:00|545.8|544.5|546.3|545|546.3|545|545.3|544|122
1615831800000|2021-03-15 18:10:00|546|544.8|546.3|545|546.3|545|546|544.5|81
1615832100000|2021-03-15 18:15:00|546|544.8|546.8|545.5|547|545.8|545.8|544.5|307
1615832400000|2021-03-15 18:20:00|547|545.8|546.5|545.3|547|545.8|546.3|545|120
1615832700000|2021-03-15 18:25:00|546.8|545.5|545.8|544.5|546.8|545.5|545.5|544.3|910
1615833000000|2021-03-15 18:30:00|545.5|544.3|544.3|543|545.8|544.5|543.5|542.3|665
1615833300000|2021-03-15 18:35:00|544.5|543.3|545|543.8|545.3|544|544.5|543.3|100
1615833600000|2021-03-15 18:40:00|544.8|543.5|545|543.8|545.3|544|544.8|543.5|110
1615833900000|2021-03-15 18:45:00|545.3|543.5|544.5|543.3|545.3|543.8|544.3|543|245
1615834200000|2021-03-15 18:50:00|544.8|543.5|545|543.8|545|543.8|544.5|543.3|63
1615834500000|2021-03-15 18:55:00|545.3|544|544.8|543.5|545.3|544|544.5|543.3|63
1615834800000|2021-03-15 19:00:00|545|543.3|544.8|543.5|545|543.5|544.5|543.3|140
1615835100000|2021-03-15 19:05:00|545|543.8|545|543.8|545.3|544|544.8|543.5|102
1615835400000|2021-03-15 19:10:00|545.3|544|545.3|544|545.5|544.3|545.3|543.8|57
1615835700000|2021-03-15 19:15:00||543.8||544||544||543.8|0
1615836000000|2021-03-15 19:20:00|545|543.8|544.8|543.5|545|544|544.8|543.3|42
1615836300000|2021-03-15 19:25:00|544.5|543.3|545.5|544.3|545.5|544.3|544.5|543.3|34
1615836600000|2021-03-15 19:30:00|545.3|544|545.5|544.3|545.5|544.3|545.3|544|58
1615836900000|2021-03-15 19:35:00|545.8|544.5|545.5|544.3|545.8|544.5|545.5|544.3|5
1615837200000|2021-03-15 19:40:00|545.8|544.5|545.8|544.5|545.8|544.5|545.5|544.3|34
1615837500000|2021-03-15 19:45:00|545.5|544.3|545.8|544.5|545.8|544.5|545.5|544.3|21
1615837800000|2021-03-15 19:50:00|546|544.3|546|544.8|546|544.8|546|544.3|14
1615838100000|2021-03-15 19:55:00|546.3|545|546.3|545|546.5|545.3|546.3|545|80
1615838400000|2021-03-15 20:00:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|18
1615838700000|2021-03-15 20:05:00|546|544.8|546|544.8|546.3|545|546|544.8|23
1615839000000|2021-03-15 20:10:00|546.3|545|546.3|545|546.3|545|546|544.8|37
1615839300000|2021-03-15 20:15:00|546|544.8|546|544.8|546.3|545|545.8|544.5|26
1615839600000|2021-03-15 20:20:00|546.3|545|545.8|544.5|546.3|545|545.5|544.3|11
1615839900000|2021-03-15 20:25:00||544.3||544.5||544.5||544.3|2
1615840200000|2021-03-15 20:30:00|545.5|544.3|545.5|544.3|545.8|544.5|545.5|544.3|100
1615840800000|2021-03-15 20:40:00|||||||||6
1615841100000|2021-03-15 20:45:00|545.3|544|544.8|543.5|545.3|544|544.5|543.3|164
1615841400000|2021-03-15 20:50:00|545|543.8|544.8|543.5|545|543.8|544.8|543.5|6
1615841700000|2021-03-15 20:55:00|544.5|543.3|545|543.8|545.3|543.8|544.5|543.3|80
1615842000000|2021-03-15 21:00:00|545.3|543.5|545.3|543|545.5|543.5|545.3|543|3
1615842300000|2021-03-15 21:05:00|545.5|544|545.5|543.8|546|544.5|544.8|542.8|15
1615842600000|2021-03-15 21:10:00|545.8|543.3|545.5|543|546|543.3|544.5|543|4
1615843500000|2021-03-15 21:25:00|545.8|543.3|545.8|544|545.8|544|545.8|543.3|0
1615844700000|2021-03-15 21:45:00|||||||||2
1615845300000|2021-03-15 21:55:00||543||543||543||543|0
1615860000000|2021-03-16 02:00:00|540.8|539.5|540.5|539.3|540.8|539.8|540.5|539.3|53
1615860300000|2021-03-16 02:05:00|540.3|539|540.5|539.3|540.8|539.3|540.3|539|49
1615860600000|2021-03-16 02:10:00|540.3|539|540.5|539|540.5|539.3|540.3|539|13
1615860900000|2021-03-16 02:15:00|540.8|539.3|540.8|539.5|540.8|539.5|540.5|539.3|19
1615861200000|2021-03-16 02:20:00|540.5|539.3|540.5|539.3|540.8|539.5|540.5|539.3|24
1615861800000|2021-03-16 02:30:00|540.3|539|540|538.8|540.5|539.3|540|538.8|57
1615862100000|2021-03-16 02:35:00|540.3|539|539.5|538.3|540.3|539|539.5|538.3|387
1615862400000|2021-03-16 02:40:00|539.8|538.5|539.5|538.3|540|538.8|539.5|538.3|12
1615862700000|2021-03-16 02:45:00|539.8|538.5|539.5|538.3|539.8|538.5|539.5|538.3|7
1615863000000|2021-03-16 02:50:00|539.3|538|539.5|538.3|539.8|538.5|539.3|538|19
1615863300000|2021-03-16 02:55:00|539.8|538.5|540|538.8|540.3|538.8|539.5|538.3|21
1615863600000|2021-03-16 03:00:00|540.3|539|540.3|539|540.5|539.3|540|539|7
1615863900000|2021-03-16 03:05:00|540|538.8|540.3|539|540.5|539.3|540|538.8|10
1615864200000|2021-03-16 03:10:00|540.5|539.3|540.3|539|540.5|539.3|540.3|539|97
1615864500000|2021-03-16 03:15:00|540.5|539.3|540.3|539|540.5|539.3|540.3|539|6
1615864800000|2021-03-16 03:20:00|540.5|539.3|540.3|539|540.5|539.3|540.3|539|10
1615865100000|2021-03-16 03:25:00|540.5|539.3|540.5|539.3|540.8|539.5|540.5|539.3|101
1615865400000|2021-03-16 03:30:00|540.3|539|540.5|539.3|540.5|539.3|540.3|539|24
1615865700000|2021-03-16 03:35:00|540.8|539.5|541|539.8|541|539.8|540.8|539.5|8
1615866000000|2021-03-16 03:40:00|||||||||4
1615866300000|2021-03-16 03:45:00|||||||||12
1615866600000|2021-03-16 03:50:00|||||||||28
1615866900000|2021-03-16 03:55:00|541.3|540|541|539.8|541.3|540|541|539.8|0
1615867200000|2021-03-16 04:00:00|541.3|540|541|539.8|541.3|540|541|539.8|3
1615867500000|2021-03-16 04:05:00|541.3|540|541.3|540|541.3|540|541.3|539.8|2
1615868100000|2021-03-16 04:15:00|541|539.8|541.3|539.8|541.3|539.8|541|539.8|7
1615868400000|2021-03-16 04:20:00|541|539.5|540.8|539.5|541|539.5|540.8|539.5|1
1615868700000|2021-03-16 04:25:00|541|539.8|541|539.8|541|539.8|541|539.8|0
1615869000000|2021-03-16 04:30:00|541.3|540|541.5|540.3|541.5|540.3|541.3|540|7
1615869300000|2021-03-16 04:35:00|541.3|540|541.3|539.8|541.3|540|541.3|539.8|21
1615869600000|2021-03-16 04:40:00|541.5|540|541.3|540|541.5|540|541.3|540|2
1615869900000|2021-03-16 04:45:00|541.5|540.3|541.5|540.3|541.5|540.3|541.5|540.3|9
1615870200000|2021-03-16 04:50:00||540||540.3||540.3||540|18
1615870500000|2021-03-16 04:55:00|541.3|540|541.3|540|541.3|540.3|541|539.8|14
1615870800000|2021-03-16 05:00:00|541.5|539.8|541.3|540|541.5|540|541|539.8|3
1615871100000|2021-03-16 05:05:00|541.5|540.3|541.5|540.3|541.5|540.3|541.5|540.3|1
1615871400000|2021-03-16 05:10:00|||||||||12
1615871700000|2021-03-16 05:15:00|||||||||3
1615872000000|2021-03-16 05:20:00|541.8|540.5|541.5|540.3|541.8|540.5|541.5|540.3|11
1615872300000|2021-03-16 05:25:00|541.8|540.5|541.5|540.3|541.8|540.5|541.5|540.3|100
1615872600000|2021-03-16 05:30:00|541.3|540|541|539.8|541.5|540.3|541|539.8|70
1615872900000|2021-03-16 05:35:00|540.8|539.5|541.3|539.8|541.3|539.8|540.8|539.5|20
1615873200000|2021-03-16 05:40:00|541|540|540.3|539|541|540|540.3|539|109
1615873500000|2021-03-16 05:45:00|540.5|539.3|540.5|539|540.5|539.3|540|538.8|59
1615873800000|2021-03-16 05:50:00|540.3|539.3|540.5|539.3|540.5|539.3|540|538.8|5
1615874100000|2021-03-16 05:55:00|540.8|539.5|540.5|539.3|540.8|539.5|540.3|539|80
1615874400000|2021-03-16 06:00:00||539||539.3||539.3||539|10
1615874700000|2021-03-16 06:05:00|||||||||6
1615875000000|2021-03-16 06:10:00|540.3|539|540.3|539|540.5|539|540|538.8|11
1615875300000|2021-03-16 06:15:00|540.5|538.8|540.3|539|540.5|539.3|540.3|538.8|21
1615875600000|2021-03-16 06:20:00|540.5|538.8|540.3|539|540.5|539.3|540.3|538.8|136
1615875900000|2021-03-16 06:25:00|540.5|539.3|540.8|539.3|540.8|539.5|540.3|539|14
1615876200000|2021-03-16 06:30:00|540.5|539|540.5|539.3|540.8|539.5|540.3|539|47
1615876500000|2021-03-16 06:35:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|97
1615876800000|2021-03-16 06:40:00|540.5|539.3|540.3|539|540.5|539.3|540.3|538.8|7
1615877100000|2021-03-16 06:45:00|540|538.8|540|538.8|540|539|540|538.8|130
1615877400000|2021-03-16 06:50:00|539.8|538.5|540|538.8|540|538.8|539.8|538.5|50
1615877700000|2021-03-16 06:55:00|539.8|538.5|539.3|538|540|538.5|539.3|538|122
1615878000000|2021-03-16 07:00:00|539.5|538.3|539.5|538.3|539.5|538.3|539|537.8|164
1615878300000|2021-03-16 07:05:00|539.3|538|539.8|538.3|539.8|538.5|538.8|537.5|481
1615878600000|2021-03-16 07:10:00|539.5|538.5|540.3|539|540.3|539|539.3|538|81
1615878900000|2021-03-16 07:15:00|540.5|539.3|540.3|539|541|539.5|540.3|539|95
1615879200000|2021-03-16 07:20:00|540|538.8|540.3|539|540.3|539|539.3|538|140
1615879500000|2021-03-16 07:25:00|540|538.8|539.8|538.5|540|538.8|539.5|538.3|161
1615879800000|2021-03-16 07:30:00|540|538.8|540|538.8|540|538.8|539.5|538.3|38
1615880100000|2021-03-16 07:35:00|539.8|538.5|540|538.8|540|538.8|539.5|538.3|69
1615880400000|2021-03-16 07:40:00|539.8|538.5|541|539.8|541|539.8|539.8|538.5|126
1615880700000|2021-03-16 07:45:00|540.8|539.5|541.5|540.3|541.5|540.3|540.8|539.5|168
1615881000000|2021-03-16 07:50:00|541.3|540|541.5|540.3|541.5|540.3|541.3|539.8|34
1615881300000|2021-03-16 07:55:00|541.8|540.5|542.3|541|542.5|541.3|541.8|540.5|877
1615881600000|2021-03-16 08:00:00|542.5|541.3|541|539.8|542.5|541.3|541|539.8|709
1615881900000|2021-03-16 08:05:00|540.8|539.5|539.8|538.5|541|539.8|539.8|538.5|554
1615882200000|2021-03-16 08:10:00|539.5|538.3|540.3|539|540.8|539.5|539.3|538|611
1615882500000|2021-03-16 08:15:00|540.5|539.3|541.3|539.8|541.3|540|540.3|539|268
1615882800000|2021-03-16 08:20:00|541|540|540.3|539|541|540|540|538.8|783
1615883100000|2021-03-16 08:25:00|540|538.8|540|538.8|540.8|539.5|540|538.8|3449
1615883400000|2021-03-16 08:30:00|540.3|539|540|538.8|540.3|539|539.8|538.5|827
1615883700000|2021-03-16 08:35:00|540.3|539|538.8|537.5|540.3|539|538.8|537.5|1322
1615884000000|2021-03-16 08:40:00|538.5|537.3|539.5|538.3|539.5|538.3|538.3|537|220
1615884300000|2021-03-16 08:45:00|539.3|538|539.8|538.5|540|538.8|539|537.8|418
1615884600000|2021-03-16 08:50:00|539.5|538.3|539.5|538.3|539.5|538.3|539.3|538|40
1615884900000|2021-03-16 08:55:00|539.8|538.5|539.8|538.5|540.3|539|539.8|538.5|162
1615885200000|2021-03-16 09:00:00|539.5|538.3|539.3|538|539.5|538.3|538.8|537.5|251
1615885500000|2021-03-16 09:05:00|539.5|538.3|539.8|538.3|539.8|538.5|539.3|538|362
1615885800000|2021-03-16 09:10:00|539.5|538.5|539.5|538.3|540|538.8|539.3|538|205
1615886100000|2021-03-16 09:15:00|539.3|538|540|538.8|540.3|539|539.3|538|263
1615886400000|2021-03-16 09:20:00|539.8|538.5|540|538.8|540.3|539|539.8|538.5|729
1615886700000|2021-03-16 09:25:00|539.8|538.5|540|538.8|540|538.8|539.3|538|588
1615887000000|2021-03-16 09:30:00|540.3|538.5|539.3|538|540.3|539|539.3|538|646
1615887300000|2021-03-16 09:35:00|539|537.8|539.5|538.3|539.5|538.3|539|537.8|511
1615887600000|2021-03-16 09:40:00|539.3|538|539|537.8|539.5|538.3|539|537.8|170
1615887900000|2021-03-16 09:45:00|538.8|537.5|538|536.5|539|537.8|537.8|536.5|643
1615888200000|2021-03-16 09:50:00|537.8|536.8|536.8|535.3|538|536.8|536.3|535|828
1615888500000|2021-03-16 09:55:00|536.5|535.5|537.3|536|537.5|536.3|536.5|535|388
1615888800000|2021-03-16 10:00:00|537.5|536.3|537.5|536.3|537.8|536.5|537|535.8|4910
1615889100000|2021-03-16 10:05:00|537.3|536|536.5|535.3|537.3|536|536.3|535|7801
1615889400000|2021-03-16 10:10:00|536.3|535|536.8|535.5|536.8|535.5|536|534.8|464
1615889700000|2021-03-16 10:15:00|537|535.8|536.3|535|537.3|536|536.3|535|302
1615890000000|2021-03-16 10:20:00|536.5|535.3|536|534.8|537|535.8|536|534.8|369
1615890300000|2021-03-16 10:25:00|536.3|535|536.5|535|536.8|535.5|535.8|534.5|1275
1615890600000|2021-03-16 10:30:00|536.3|535.3|536.8|535.5|537|535.8|536.3|535|71
1615890900000|2021-03-16 10:35:00|536.5|535.3|536.5|535.3|537|535.8|536.3|535|227
1615891200000|2021-03-16 10:40:00|536.8|535.5|537.3|536|537.5|536.3|536.5|535.3|187
1615891500000|2021-03-16 10:45:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|726
1615891800000|2021-03-16 10:50:00|537.3|536|537.5|536.3|538.3|537|537|535.8|575
1615892100000|2021-03-16 10:55:00|537.8|536.5|538|536.8|538.3|536.8|537.5|536.3|444
1615892400000|2021-03-16 11:00:00|538.3|537|538.3|536.8|538.3|537|537.5|536.3|207
1615892700000|2021-03-16 11:05:00|538|537|537.3|536|538|537|537|535.8|169
1615893000000|2021-03-16 11:10:00|537.5|536.3|537|535.8|537.5|536.3|536.8|535.5|157
1615893300000|2021-03-16 11:15:00|537.3|536|537.5|536.3|537.5|536.3|537|535.8|657
1615893600000|2021-03-16 11:20:00|537.8|536.5|537.5|536|538|536.8|537.3|536|1171
1615893900000|2021-03-16 11:25:00|537.3|536.3|537.3|536|537.5|536.3|537|535.8|50
1615894200000|2021-03-16 11:30:00|537.5|536.3|538|536.8|538.3|537|537.5|536|231
1615894500000|2021-03-16 11:35:00|538.3|537|538.5|537.3|538.8|537.5|538|536.8|308
1615894800000|2021-03-16 11:40:00|538.8|537.5|537.8|536.5|538.8|537.5|537.8|536.5|594
1615895100000|2021-03-16 11:45:00|537.5|536.3|537.8|536.5|538|536.8|537.5|536.3|94
1615895400000|2021-03-16 11:50:00|537.5|536.3|537.5|536.3|538|536.8|537.3|536|141
1615895700000|2021-03-16 11:55:00|537.3|536|537.8|536.5|538|536.8|537.3|536|157
1615896000000|2021-03-16 12:00:00|538|536.8|538|536.8|538.8|537.5|537.8|536.5|324
1615896300000|2021-03-16 12:05:00|538.3|537|538.8|537.5|539|537.8|538|536.8|739
1615896600000|2021-03-16 12:10:00|539|537.8|539.3|537.8|539.5|538.3|538.8|537.5|225
1615896900000|2021-03-16 12:15:00|539|538|538|536.8|539|538|537.8|536.5|220
1615897200000|2021-03-16 12:20:00|537.8|536.5|537|535.8|538.5|537|537|535.8|217
1615897500000|2021-03-16 12:25:00|536.8|535.5|537.3|536|537.3|536|536.8|535.5|98
1615897800000|2021-03-16 12:30:00|537.5|536.3|537.3|535.8|537.8|536.5|536.8|535.5|161
1615898100000|2021-03-16 12:35:00|537|536|537.5|536.3|537.5|536.3|536.8|535.5|71
1615898400000|2021-03-16 12:40:00|537.3|536|537.5|536.3|537.8|536.5|537|535.8|138
1615898700000|2021-03-16 12:45:00|537.3|536|537.8|536.3|538|536.8|537.3|536|108
1615899000000|2021-03-16 12:50:00|537.5|536.5|538.3|537|538.3|537|537.5|536.3|88
1615899300000|2021-03-16 12:55:00|538|536.8|538|536.8|538.3|537|537.8|536.5|149
1615899600000|2021-03-16 13:00:00|537.8|536.5|534.8|533.3|537.8|536.5|534.3|533|1337
1615899900000|2021-03-16 13:05:00|534.5|533|534.8|533.5|535.3|534|533.5|532.3|1599
1615900200000|2021-03-16 13:10:00|534.5|533.3|535.8|534.3|535.8|534.3|534.3|532.8|518
1615900500000|2021-03-16 13:15:00|535.5|534.5|536.8|535.5|537|535.8|535.3|534|769
1615900800000|2021-03-16 13:20:00|536.5|535.3|537.3|536|537.8|536.3|536.5|535.3|490
1615901100000|2021-03-16 13:25:00|537.5|536.3|537.5|536.3|538|536.8|537|535.8|326
1615901400000|2021-03-16 13:30:00|537.8|536|538|536.8|538.3|537|537.3|536|489
1615901700000|2021-03-16 13:35:00|538.3|537|539.3|538|539.5|538.3|537.5|536.3|940
1615902000000|2021-03-16 13:40:00|539.5|537.8|539.5|538.3|540.3|539|539.3|537.8|352
1615902300000|2021-03-16 13:45:00|539.3|538|537.8|536.5|539.8|538.3|537.5|536.3|976
1615902600000|2021-03-16 13:50:00|537.5|536.3|537.5|536|538.8|537.5|537|535.8|412
1615902900000|2021-03-16 13:55:00|537.3|536.3|537.5|536.3|539|537.8|537.3|536|248
1615903200000|2021-03-16 14:00:00|537.3|536|536.5|535.3|538|536.8|536.5|535|540
1615903500000|2021-03-16 14:05:00|536.3|535|537|535.8|537.5|536.3|535.8|534.5|455
1615903800000|2021-03-16 14:10:00|536.8|535.5|536.5|535.3|536.8|535.8|535.5|534.3|546
1615904100000|2021-03-16 14:15:00|536.8|535.5|537.3|536|538|536.8|536.5|535.3|681
1615904400000|2021-03-16 14:20:00|537.5|536.3|538.3|537|538.3|537|536.5|535.3|327
1615904700000|2021-03-16 14:25:00|538.5|536.8|537.5|536.3|538.5|537.3|537.3|536|321
1615905000000|2021-03-16 14:30:00|537.8|536.5|538|536.8|538.3|537|537|535.8|405
1615905300000|2021-03-16 14:35:00|538.3|537|538.3|537|538.5|537.3|537.8|536.5|255
1615905600000|2021-03-16 14:40:00|538.5|537.3|537|535.8|538.8|537.3|536.8|535.5|399
1615905900000|2021-03-16 14:45:00|537.3|536|537|535.8|537.5|536.3|537|535.8|238
1615906200000|2021-03-16 14:50:00|537.3|536|537.5|536.3|538|536.8|537|535.8|229
1615906500000|2021-03-16 14:55:00|537.3|536|537.3|536|537.5|536.3|537|535.8|184
1615906800000|2021-03-16 15:00:00|537.5|536.3|537.8|536.3|537.8|536.5|536.8|535.5|1640
1615907100000|2021-03-16 15:05:00|537.5|536.5|538.3|537|538.3|537|537.3|535.8|152
1615907400000|2021-03-16 15:10:00|538|536.8|538|536.8|538.5|537.3|537.8|536.5|169
1615907700000|2021-03-16 15:15:00|538.3|537|538.5|537.3|538.5|537.3|538|536.8|125
1615908000000|2021-03-16 15:20:00|538.3|537|538|536.8|538.8|537.5|537.8|536.5|266
1615908300000|2021-03-16 15:25:00|538.3|537|539.3|538|539.3|538|538|536.8|285
1615908600000|2021-03-16 15:30:00|539|537.8|538.8|537.5|539.5|538.3|538.5|537.3|499
1615908900000|2021-03-16 15:35:00|539|537.8|538.5|537.3|539|537.8|538.5|537.3|319
1615909200000|2021-03-16 15:40:00|538.3|537|538.8|537.5|538.8|537.5|538|536.8|573
1615909500000|2021-03-16 15:45:00|538.5|537.3|538.8|537.5|538.8|537.5|537.8|536.5|239
1615909800000|2021-03-16 15:50:00|539|537.8|540|538.8|540|538.8|538.5|537.3|918
1615910100000|2021-03-16 15:55:00|540.3|539|539.8|538.5|540.3|539|539.5|538.3|331
1615910400000|2021-03-16 16:00:00|540|538.8|540.5|539.3|540.5|539.3|539.8|538.5|287
1615910700000|2021-03-16 16:05:00|540.3|539|540.5|539.3|540.5|539.3|540.3|539|429
1615911000000|2021-03-16 16:10:00|540.8|539.5|541|539.5|541|539.8|540.3|539|1390
1615911300000|2021-03-16 16:15:00|540.8|539.8|540.8|539.5|541.5|540.3|540.8|539.5|2228
1615911600000|2021-03-16 16:20:00|541|539.8|539|537.8|541|539.8|538.8|537.5|2664
1615911900000|2021-03-16 16:25:00|539.3|538|539|537.8|539.5|538.3|538.8|537.5|1538
1615912200000|2021-03-16 16:30:00|539.3|538|540|538.8|540|538.8|538.8|537.5|1064
1615912500000|2021-03-16 16:35:00|539.8|538.5|540.5|539.3|540.5|539.3|539.8|538.5|216
1615912800000|2021-03-16 16:40:00|540.3|539|540.3|539|540.5|539.3|540.3|539|144
1615913100000|2021-03-16 16:45:00|540.5|539.3|540.3|539|541.5|540.3|540|538.8|422
1615913400000|2021-03-16 16:50:00|540|538.8|540.8|539.3|541|539.8|540|538.8|334
1615913700000|2021-03-16 16:55:00|540.5|539.5|541|539.8|541.3|540|540|538.8|1383
1615914000000|2021-03-16 17:00:00|540.8|539.5|541|539.8|541.5|540.3|540.8|539.5|249
1615914300000|2021-03-16 17:05:00|541.3|540|540.8|539.5|541.3|540|540.5|539.3|999
1615914600000|2021-03-16 17:10:00|541|539.8|540|538.8|541|539.8|540|538.8|1982
1615914900000|2021-03-16 17:15:00|540.3|539|541.5|540.3|541.5|540.3|540|538.8|414
1615915200000|2021-03-16 17:20:00|541.8|540.5|541|539.8|541.8|540.5|540.8|539.5|180
1615915500000|2021-03-16 17:25:00|541.3|540|541|539.8|541.5|540.3|540.8|539.5|59
1615915800000|2021-03-16 17:30:00|540.8|539.5|540.8|539.5|541|539.8|540.3|539|61
1615916100000|2021-03-16 17:35:00|540.5|539.3|540|538.8|540.8|539.5|540|538.8|66
1615916400000|2021-03-16 17:40:00|540.3|539|540.5|539.3|540.5|539.3|540|538.8|3598
1615916700000|2021-03-16 17:45:00|540.8|539|541|539.8|541.3|540|540.5|539|218
1615917000000|2021-03-16 17:50:00|541.3|540|541.5|540.3|541.8|540.5|541|539.8|427
1615917300000|2021-03-16 17:55:00|541.8|540.5|542.5|541|542.5|541.3|541.8|540.5|234
1615917600000|2021-03-16 18:00:00|542.3|541.3|542.5|541.3|542.8|541.5|541.8|540.5|725
1615917900000|2021-03-16 18:05:00|542.3|541|542.5|541.3|542.8|541.5|542.3|541|216
1615918200000|2021-03-16 18:10:00|542.3|541|541.5|540.3|542.3|541.3|541.3|540|68
1615918500000|2021-03-16 18:15:00|541.3|540|541.3|539.8|541.5|540|540.8|539.5|164
1615918800000|2021-03-16 18:20:00|541|540|541.5|540.3|541.5|540.3|540.5|539.3|115
1615919100000|2021-03-16 18:25:00|541.3|540|540.8|539.5|541.5|540.3|540.5|539.3|695
1615919400000|2021-03-16 18:30:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|435
1615919700000|2021-03-16 18:35:00|540.3|539|540|538.8|540.5|539.3|540|538.8|117
1615920000000|2021-03-16 18:40:00|539.8|538.5|539.5|538.3|540|538.8|539.3|538|202
1615920300000|2021-03-16 18:45:00|539.8|538|540|538.8|540|538.8|539.5|538|177
1615920600000|2021-03-16 18:50:00|540.3|539|540.5|539.3|540.8|539.5|540.3|539|64
1615920900000|2021-03-16 18:55:00|540.3|539|540.3|539|540.3|539|540.3|539|22
1615921200000|2021-03-16 19:00:00|540|538.8|540.5|539.3|540.5|539.3|540|538.8|24
1615921500000|2021-03-16 19:05:00|||||||||17
1615921800000|2021-03-16 19:10:00|540.3|539|540.3|539|540.3|539.3|540.3|539|56
1615922100000|2021-03-16 19:15:00|||||||||137
1615922400000|2021-03-16 19:20:00|540|538.8|540.3|539|540.3|539|540|538.8|22
1615922700000|2021-03-16 19:25:00|540|538.8|540.3|539|540.3|539|540|538.8|246
1615923000000|2021-03-16 19:30:00|||||||||29
1615923300000|2021-03-16 19:35:00|540|538.8|540.3|539|540.3|539|540|538.8|12
1615923600000|2021-03-16 19:40:00|||||||||46
1615923900000|2021-03-16 19:45:00||538.8||539||539||538.8|37
1615924200000|2021-03-16 19:50:00|540|538.8|540|538.8|540|538.8|540|538.8|6
1615924500000|2021-03-16 19:55:00|539.8|538.5|539.8|538.5|540|538.5|539.8|538.5|64
1615924800000|2021-03-16 20:00:00|539.5|538.3|539.8|538.5|539.8|538.5|539.5|538.3|9
1615925100000|2021-03-16 20:05:00|540|538.8|540|538.8|540.3|538.8|540|538.5|37
1615925400000|2021-03-16 20:10:00|539.8|538.5|540|538.8|540|538.8|539.8|538.5|7
1615925700000|2021-03-16 20:15:00|540.3|539|540.3|539|540.3|539|540|538.8|58
1615926000000|2021-03-16 20:20:00|540|538.8|540.3|538.8|540.3|539|540|538.8|13
1615926300000|2021-03-16 20:25:00|540|539|540.3|539|540.3|539|540|538.8|84
1615926600000|2021-03-16 20:30:00|540.5|539.3|541.3|539.8|541.8|540.5|540.5|539.3|222
1615926900000|2021-03-16 20:35:00|541|540|541|539.8|541.3|540|541|539.5|19
1615927200000|2021-03-16 20:40:00|541.3|540|541.5|540|541.5|540.3|541.3|540|30
1615927500000|2021-03-16 20:45:00|541.3|540.3|541|539.5|541.8|540.5|540.8|539.5|252
1615927800000|2021-03-16 20:50:00|541.3|539.8|541.5|540|541.5|540|540.8|539.5|35
1615928100000|2021-03-16 20:55:00|541.8|540.3|541.5|539.8|542|540.5|541|539.5|71
1615928400000|2021-03-16 21:00:00|542||542||542||542||1
1615928700000|2021-03-16 21:05:00||539.5||539.5||539.5||539.5|6
1615929000000|2021-03-16 21:10:00||539.8||539.5||539.8||539.3|0
1615929300000|2021-03-16 21:15:00|||||||||33
1615929600000|2021-03-16 21:20:00|541.8||541.8||541.8||541.8||2
1615929900000|2021-03-16 21:25:00||539.8||539.5||539.8||539.5|0
1615930800000|2021-03-16 21:40:00|542.3||542||542.3||542||0
1615931700000|2021-03-16 21:55:00|541.8||541.8||541.8||541.8||0
1615946400000|2021-03-17 02:00:00|539.3|538|539.3|538|539.8|538.3|539.3|537.8|33
1615946700000|2021-03-17 02:05:00|539|537.8|539|537.5|539.3|538|538.8|537.5|15
1615947000000|2021-03-17 02:10:00|538.8|537.8|539|537.8|539|537.8|538.8|537.5|2
1615947300000|2021-03-17 02:15:00|539.3|538|539|537.8|539.3|538|539|537.8|6
1615947600000|2021-03-17 02:20:00|538.8|537.5|538.8|537.5|539|537.8|538.8|537.5|20
1615947900000|2021-03-17 02:25:00|539|537.8|538.8|537.5|539|537.8|538.8|537.5|20
1615948200000|2021-03-17 02:30:00|539|537.8|538.5|537.3|539|537.8|538.3|537|30
1615948500000|2021-03-17 02:35:00|538.3|537|538.8|537.3|538.8|537.5|538.3|537|35
1615948800000|2021-03-17 02:40:00|538.5|537.5|538.5|537.3|538.8|537.5|538.5|537.3|8
1615949100000|2021-03-17 02:45:00|538.3|537|538.3|537|538.5|537|538.3|537|4
1615949400000|2021-03-17 02:50:00|538.5|537.3|538.5|537.3|538.5|537.3|538.5|537.3|1
1615949700000|2021-03-17 02:55:00|538.3|537|538.5|537.3|538.5|537.3|538.3|537|4
1615950000000|2021-03-17 03:00:00|538.8|537.5|538.8|537.5|538.8|537.5|538.8|537.5|2
1615950300000|2021-03-17 03:05:00|538.5|537.3|538.5|537.3|538.8|537.5|538.5|537.3|4
1615950600000|2021-03-17 03:10:00|538.8|537.5|538.8|537.5|539|537.8|538.8|537.3|1
1615950900000|2021-03-17 03:15:00|538.5|537.3|539|537.8|539|537.8|538.5|537.3|46
1615951200000|2021-03-17 03:20:00|539.3|537.5|539|537.8|539.3|538|539|537.5|30
1615951500000|2021-03-17 03:25:00|538.8|537.5|539|537.8|539|537.8|538.8|537.5|8
1615951800000|2021-03-17 03:30:00|538.8|537.5|539|537.8|539|537.8|538.8|537.5|3
1615952100000|2021-03-17 03:35:00|538.8|537.5|539|537.8|539|537.8|538.8|537.5|20
1615952400000|2021-03-17 03:40:00|538.8|537.5|538.8|537.5|538.8|537.5|538.8|537.5|7
1615952700000|2021-03-17 03:45:00|539|537.8|539|537.8|539|537.8|539|537.5|6
1615953000000|2021-03-17 03:50:00|538.8|537.5|538.8|537.5|539|537.5|538.8|537.5|1
1615953300000|2021-03-17 03:55:00|538.5|537.3|538.5|537.3|538.5|537.3|538.5|537|161
1615953600000|2021-03-17 04:00:00|538.8|537|538.8|537.5|538.8|537.5|538.8|537|5
1615954200000|2021-03-17 04:10:00||537.3||537.5||537.5||537.3|2
1615954500000|2021-03-17 04:15:00|538.5|537.3|538.5|537.3|538.5|537.3|538.5|537.3|0
1615955100000|2021-03-17 04:25:00|538.3|537|538.5|537|538.5|537.3|538.3|537|18
1615955400000|2021-03-17 04:30:00|538.8|537.3|539|537.5|539|537.5|538.8|537.3|4
1615955700000|2021-03-17 04:35:00|538.8|537.8|539|537.5|539|537.8|538.8|537.5|3
1615956300000|2021-03-17 04:45:00|538.8||538.8||539||538.8||0
1615956900000|2021-03-17 04:55:00|539|537.8|539.5|538|539.5|538.3|539|537.8|13
1615957200000|2021-03-17 05:00:00|539.3|538.3|539.3|538|539.8|538.5|539.3|538|15
1615957500000|2021-03-17 05:05:00|539.5|538.3|539.8|538.5|539.8|538.5|539.3|538|54
1615957800000|2021-03-17 05:10:00|540|538.3|539.3|538|540|538.5|539.3|538|28
1615958100000|2021-03-17 05:15:00|539|537.8|539.5|538.3|539.5|538.3|539|537.8|10
1615958400000|2021-03-17 05:20:00|539.3|538|539.5|538.3|539.5|538.3|539.3|538|7
1615958700000|2021-03-17 05:25:00|539.8|538.5|539.8|538.5|540|538.8|539.8|538.5|2
1615959000000|2021-03-17 05:30:00|540|538.8|540.5|539.3|540.5|539.3|540|538.8|52
1615959300000|2021-03-17 05:35:00|540.3|539|540.5|539|540.5|539.3|540.3|538.8|4
1615959600000|2021-03-17 05:40:00|540.3|539.3|541.3|540|541.3|540|540.3|539|47
1615959900000|2021-03-17 05:45:00|541.5|540.3|541.5|540.3|541.5|540.3|541|539.8|29
1615960200000|2021-03-17 05:50:00|541.8|540|541.5|540.3|541.8|540.5|541.5|540|13
1615960500000|2021-03-17 05:55:00|541.3|540|541.5|540.3|541.8|540.3|541|539.8|12
1615960800000|2021-03-17 06:00:00|541.3|540|541|539.8|541.8|540.5|541|539.8|98
1615961100000|2021-03-17 06:05:00|541.3|540|541.5|540.3|541.5|540.3|541.3|540|16
1615961400000|2021-03-17 06:10:00|541.8|540|542.3|541|542.5|541|541.5|540|70
1615961700000|2021-03-17 06:15:00|542.5|540.8|542.3|541|542.5|541.3|542|540.8|24
1615962000000|2021-03-17 06:20:00|542|540.8|542.3|541|542.5|541|542|540.8|13
1615962300000|2021-03-17 06:25:00|542.5|541.3|542|540.8|542.5|541.3|541.8|540.3|120
1615962600000|2021-03-17 06:30:00|542.3|541|542|540.8|542.3|541|542|540.8|34
1615962900000|2021-03-17 06:35:00|541.8|540.5|541.8|540.5|542|540.8|541.8|540.5|21
1615963200000|2021-03-17 06:40:00|542|540.8|541.8|540.5|542|540.8|541.3|540|141
1615963500000|2021-03-17 06:45:00|542|540.8|541.5|540.3|542|540.8|541.5|540.3|67
1615963800000|2021-03-17 06:50:00|541.8|540.5|541.8|540.3|541.8|540.5|541.3|540|34
1615964100000|2021-03-17 06:55:00|541.5|540|542|540.8|542.3|541|541.5|540|96
1615964400000|2021-03-17 07:00:00|541.8|540.5|541.3|540|541.8|540.5|541.3|540|65
1615964700000|2021-03-17 07:05:00|541.5|540.3|541.8|540.5|541.8|540.5|541.3|540|107
1615965000000|2021-03-17 07:10:00|541.5|540.3|542|540.8|542.3|541|541.5|540.3|75
1615965300000|2021-03-17 07:15:00|541.8|540.5|541.3|540|542|540.8|541.3|540|101
1615965600000|2021-03-17 07:20:00|541.5|540.3|541.8|540.5|541.8|540.5|541.5|540.3|21
1615965900000|2021-03-17 07:25:00|542|540.8|541.8|540.5|542.3|541|541.5|540.3|148
1615966200000|2021-03-17 07:30:00|542|540.8|542.5|541.3|542.5|541.3|541.8|540.5|137
1615966500000|2021-03-17 07:35:00|542.8|541.5|542.5|541.3|543|541.8|542.3|541|168
1615966800000|2021-03-17 07:40:00|542.3|541|542|540.8|542.5|541.3|542|540.5|73
1615967100000|2021-03-17 07:45:00|542.3|540.5|541.8|540.5|542.3|541|541.8|540.5|193
1615967400000|2021-03-17 07:50:00|541.5|540.3|541.5|540.3|541.8|540.5|541.3|540|134
1615967700000|2021-03-17 07:55:00|541.3|540|541|539.8|541.5|540.3|540.8|539.5|168
1615968000000|2021-03-17 08:00:00|540.8|539.5|541.5|540.3|541.5|540.3|540.5|539.3|526
1615968300000|2021-03-17 08:05:00|541.3|540|540.8|539.5|541.5|540.3|540.8|539.5|291
1615968600000|2021-03-17 08:10:00|541|539.8|540.8|539.5|541.5|540.3|540.8|539.5|449
1615968900000|2021-03-17 08:15:00|541|539.8|541|539.8|541.3|540|540.8|539.5|530
1615969200000|2021-03-17 08:20:00|541.3|540|540.8|539.5|541.5|540|540.8|539.5|499
1615969500000|2021-03-17 08:25:00|540.5|539.3|540.3|539|540.5|539.3|540|538.8|799
1615969800000|2021-03-17 08:30:00|540.5|539.3|539.5|538.3|540.8|539.5|539.5|538.3|1214
1615970100000|2021-03-17 08:35:00|539.8|538.5|539.3|538|540|538.8|539.3|538|215
1615970400000|2021-03-17 08:40:00|539.5|537.8|538.8|537.5|539.5|538|538.8|537.5|239
1615970700000|2021-03-17 08:45:00|538.5|537.3|538.5|537.3|539.3|538|538.5|537.3|357
1615971000000|2021-03-17 08:50:00|538.3|537|537.5|536.3|538.5|537|537|535.8|418
1615971300000|2021-03-17 08:55:00|537.8|536.5|537.5|536.3|538.8|537.5|537.5|536.3|114
1615971600000|2021-03-17 09:00:00|537.8|536.5|538.5|537.3|538.5|537.3|537.3|536|140
1615971900000|2021-03-17 09:05:00|538.3|537|537.8|536.3|538.3|537|537.5|536.3|533
1615972200000|2021-03-17 09:10:00|537.5|536.5|537.3|536|537.8|536.5|537|535.8|150
1615972500000|2021-03-17 09:15:00|537.5|536.3|537.3|536|537.5|536.3|537|535.8|619
1615972800000|2021-03-17 09:20:00|537|535.8|537.3|536|537.5|536|536.8|535.5|304
1615973100000|2021-03-17 09:25:00|537|535.8|538|536.8|538|536.8|537|535.8|135
1615973400000|2021-03-17 09:30:00|537.8|536.5|537.5|536.3|538|536.8|537.5|536|406
1615973700000|2021-03-17 09:35:00|537.3|536|537.3|536|538|536.8|537.3|536|112
1615974000000|2021-03-17 09:40:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|63
1615974300000|2021-03-17 09:45:00|537.8|536.5|538.3|537|538.3|537|537.8|536.5|179
1615974600000|2021-03-17 09:50:00|538|536.8|537.5|536.3|538.3|537|537.3|536|159
1615974900000|2021-03-17 09:55:00|537.3|536|536|534.8|537.3|536|535.8|534.5|528
1615975200000|2021-03-17 10:00:00|536.3|535|536|534.8|536.8|535.5|535.8|534.5|387
1615975500000|2021-03-17 10:05:00|536.3|535|536.3|535|537|535.8|536|534.8|147
1615975800000|2021-03-17 10:10:00|536|534.8|535.8|534.5|536.3|535|535.3|534|312
1615976100000|2021-03-17 10:15:00|535.5|534.3|536|534.5|536|534.8|535.5|534.3|164
1615976400000|2021-03-17 10:20:00|535.8|534.8|536.3|534.8|536.5|535.3|535.8|534.8|113
1615976700000|2021-03-17 10:25:00|536|534.5|535.3|534|536.3|534.8|535.3|533.8|199
1615977000000|2021-03-17 10:30:00|535.5|534.3|535.5|534.3|535.8|534.5|535|533.8|385
1615977300000|2021-03-17 10:35:00|535.3|534|535.3|534|535.5|534.3|535|533.8|490
1615977600000|2021-03-17 10:40:00|535.5|534.3|535.3|534|535.5|534.3|535|533.8|594
1615977900000|2021-03-17 10:45:00|535|533.8|534.8|533.5|535|533.8|534.8|533.5|1127
1615978200000|2021-03-17 10:50:00|534.5|533.3|534.5|533.3|534.8|533.5|533.8|532.5|546
1615978500000|2021-03-17 10:55:00|534.3|533|534|532.8|534.5|533.3|533.8|532.5|135
1615978800000|2021-03-17 11:00:00|533.8|532.5|533.5|532.3|534|532.8|533.5|532.3|202
1615979100000|2021-03-17 11:05:00|533.3|532|533.3|532|533.5|532.3|533|531.8|213
1615979400000|2021-03-17 11:10:00|533.5|531.8|534.5|533.3|534.5|533.3|533.5|531.8|230
1615979700000|2021-03-17 11:15:00|534.3|533|534.3|533|534.8|533.5|534.3|533|159
1615980000000|2021-03-17 11:20:00|534.5|533.3|534.3|533|534.8|533.3|534.3|532.8|165
1615980300000|2021-03-17 11:25:00|534|532.8|534.5|533.3|534.5|533.3|534|532.8|78
1615980600000|2021-03-17 11:30:00|534.3|533|534.5|533.3|534.8|533.5|534.3|533|150
1615980900000|2021-03-17 11:35:00|534.8|533.5|534.5|533.3|534.8|533.5|534.3|533|91
1615981200000|2021-03-17 11:40:00|534.3|533|535|533.8|535|533.8|534.3|533|175
1615981500000|2021-03-17 11:45:00|534.8|533.5|534.8|533.5|535.3|534|534.8|533.5|223
1615981800000|2021-03-17 11:50:00|534.5|533.3|535.3|534|535.5|534.3|534.5|533.3|122
1615982100000|2021-03-17 11:55:00|535.5|534.3|535.5|534.3|535.8|534.5|535.3|534|432
1615982400000|2021-03-17 12:00:00|535.8|534.5|535.3|533.8|535.8|534.5|534.8|533.5|309
1615982700000|2021-03-17 12:05:00|535|534|534.8|533.3|535.3|534|534.5|533.3|193
1615983000000|2021-03-17 12:10:00|534.5|533.5|535|533.8|535.3|533.8|534.5|533.3|146
1615983300000|2021-03-17 12:15:00|535.3|534|534.3|533|535.8|534.5|534.3|533|203
1615983600000|2021-03-17 12:20:00|534|532.8|533|531.8|534.3|533|532.8|531.5|570
1615983900000|2021-03-17 12:25:00|533.3|532|533.3|532|533.5|532.3|532.8|531.5|383
1615984200000|2021-03-17 12:30:00|533|531.8|534|532.8|534|532.8|533|531.8|205
1615984500000|2021-03-17 12:35:00|534.3|533|534|532.8|534.5|533.3|533.5|532.3|1168
1615984800000|2021-03-17 12:40:00|534.3|533|534.3|533|534.3|533|533.8|532.5|814
1615985100000|2021-03-17 12:45:00|534|532.8|534.5|533.3|534.5|533.3|533.8|532.5|190
1615985400000|2021-03-17 12:50:00|534.8|533.5|534.3|533|534.8|533.5|533.5|532.3|543
1615985700000|2021-03-17 12:55:00|534.5|533.3|533.8|532.5|534.5|533.3|533.8|532.5|299
1615986000000|2021-03-17 13:00:00|534|532.8|532|530.8|534.3|532.8|531.5|530.3|907
1615986300000|2021-03-17 13:05:00|531.8|530.5|533.5|532.3|533.8|532.3|531.8|530.5|559
1615986600000|2021-03-17 13:10:00|533.3|532|534.8|533.5|535|533.8|533.3|532|763
1615986900000|2021-03-17 13:15:00|534.5|533.3|534.8|533.5|535|533.8|534.3|533|251
1615987200000|2021-03-17 13:20:00|535|533.8|535.5|534.3|535.5|534.3|534.8|533.5|195
1615987500000|2021-03-17 13:25:00|535.8|534.5|535.8|534.5|536.3|535|535.3|534|332
1615987800000|2021-03-17 13:30:00|536|534.8|536.3|535|536.3|535|535.5|534.3|775
1615988100000|2021-03-17 13:35:00|536.5|535.3|536.3|535|536.8|535.5|535.8|534.5|2598
1615988400000|2021-03-17 13:40:00|536.5|535.3|537|535.8|537.3|536|536.3|535|667
1615988700000|2021-03-17 13:45:00|537.3|536|536.8|535.5|537.5|536.3|536.8|535.5|444
1615989000000|2021-03-17 13:50:00|537|535.8|537.3|536|537.8|536.5|536.8|535.3|309
1615989300000|2021-03-17 13:55:00|537.5|536.3|537.3|536|537.8|536.5|537.3|536|193
1615989600000|2021-03-17 14:00:00|537.5|536.3|538|536.8|538.3|537|537.5|536.3|482
1615989900000|2021-03-17 14:05:00|538.3|537|537.5|536.3|538.3|537|537.3|536|281
1615990200000|2021-03-17 14:10:00|537.8|536|538.3|537|538.3|537|537.3|536|368
1615990500000|2021-03-17 14:15:00|538.5|537.3|537|535.8|538.5|537.3|537|535.8|4906
1615990800000|2021-03-17 14:20:00|537.3|536|536.5|535.3|537.3|536|536|534.8|395
1615991100000|2021-03-17 14:25:00|536.8|535.5|536.3|534.8|537.3|535.8|536.3|534.8|352
1615991400000|2021-03-17 14:30:00|536.5|535|536|534.8|536.5|535|533.8|532.5|1001
1615991700000|2021-03-17 14:35:00|535.8|534.5|534.3|533|536|534.8|533.5|532.3|701
1615992000000|2021-03-17 14:40:00|534|532.8|534|532.8|535|533.8|534|532.8|543
1615992300000|2021-03-17 14:45:00|533.8|532.5|533.5|532|534|532.8|533.3|531.8|503
1615992600000|2021-03-17 14:50:00|533.3|532.3|534.5|533.3|534.8|533.5|533.3|532.3|885
1615992900000|2021-03-17 14:55:00|534.3|533|534|532.8|534.3|533|533.8|532.5|362
1615993200000|2021-03-17 15:00:00|533.8|532.5|533.8|532.5|534.3|533|533.5|532.3|599
1615993500000|2021-03-17 15:05:00|533.5|532.3|533.8|532.5|534.3|533|533.3|532|742
1615993800000|2021-03-17 15:10:00|533.5|532.3|533|531.8|533.8|532.5|532.5|531.3|377
1615994100000|2021-03-17 15:15:00|532.8|531.5|533|531.8|533.3|532|532.8|531.5|299
1615994400000|2021-03-17 15:20:00|533.3|532|534.8|533.5|535|533.8|533|531.8|421
1615994700000|2021-03-17 15:25:00|535|533.8|534.5|533.3|535.3|534|534.3|533|805
1615995000000|2021-03-17 15:30:00|534.8|533.5|534.8|533.3|535|533.8|534.5|533.3|760
1615995300000|2021-03-17 15:35:00|534.5|533.5|533.5|532.3|535|533.8|533.3|532|554
1615995600000|2021-03-17 15:40:00|533.3|532|534|532.8|534.5|533.3|533.3|532|328
1615995900000|2021-03-17 15:45:00|534.3|533|534.8|533.5|535.3|534|534.3|533|795
1615996200000|2021-03-17 15:50:00|535|533.8|534.5|533.3|535|533.8|534.5|533.3|390
1615996500000|2021-03-17 15:55:00|534.3|533|534|532.5|534.3|533|533.8|532.5|450
1615996800000|2021-03-17 16:00:00|534.3|532.8|534.5|533.3|534.8|533.5|534.3|532.8|920
1615997100000|2021-03-17 16:05:00|534.3|533|534|532.8|534.5|533.3|534|532.8|1473
1615997400000|2021-03-17 16:10:00|534.3|533|534.3|533|534.5|533.3|534|532.8|427
1615997700000|2021-03-17 16:15:00|534.5|533.3|534.3|533|534.5|533.3|534|532.8|926
1615998000000|2021-03-17 16:20:00|534|532.8|533|531.8|534|532.8|532.8|531.5|658
1615998300000|2021-03-17 16:25:00|533.3|532|532.8|531.5|533.5|532.3|532.5|531.3|1530
1615998600000|2021-03-17 16:30:00|532.5|531.3|532.3|531|532.8|531.5|532.3|531|870
1615998900000|2021-03-17 16:35:00|532.5|531.3|532.3|531|532.5|531.3|532.3|531|326
1615999200000|2021-03-17 16:40:00|532|530.8|531.5|530.3|532|530.8|531.3|530|472
1615999500000|2021-03-17 16:45:00|531.8|530|531|529.8|531.8|530.5|531|529.8|550
1615999800000|2021-03-17 16:50:00|531.3|530|531|529.8|531.5|530.3|531|529.8|353
1616000100000|2021-03-17 16:55:00|530.8|529.5|530.8|529.5|531|529.8|530.5|529.3|1230
1616000400000|2021-03-17 17:00:00|531|529.8|531.5|530.3|531.5|530.3|530.8|529.5|405
1616000700000|2021-03-17 17:05:00|531.3|530|530.5|529.3|531.5|530.3|530.5|529.3|756
1616001000000|2021-03-17 17:10:00|530.3|529|530|528.8|530.5|529.3|529.8|528.5|894
1616001300000|2021-03-17 17:15:00|529.8|528.5|528|526.8|530|528.8|528|526.8|1071
1616001600000|2021-03-17 17:20:00|528.3|527|527.5|526|528.3|527|527.3|526|831
1616001900000|2021-03-17 17:25:00|527.8|526.3|528.8|527.5|528.8|527.5|527.5|526|1042
1616002200000|2021-03-17 17:30:00|528.5|527.3|530.5|529.3|530.5|529.3|528.5|527.3|1098
1616002500000|2021-03-17 17:35:00|530.8|529.5|531|529.8|531.3|530|530.3|529|641
1616002800000|2021-03-17 17:40:00|531.3|530|532|530.8|532|530.8|531|529.8|974
1616003100000|2021-03-17 17:45:00|531.8|530.5|532.5|531.3|532.5|531.3|531.8|530.5|687
1616003400000|2021-03-17 17:50:00|532.8|531.5|532.8|531.5|532.8|531.5|532.3|531|1028
1616003700000|2021-03-17 17:55:00|533|531.8|532.5|531|533.3|532|532.3|531|594
1616004000000|2021-03-17 18:00:00|532.3|531.3|533.5|532.3|535|533.8|532.3|531.3|762
1616004300000|2021-03-17 18:05:00|533.8|532.5|534.3|533|535|533.8|533.5|532.3|435
1616004600000|2021-03-17 18:10:00|534.5|533.3|535.8|534.5|536.3|535|534.5|533|624
1616004900000|2021-03-17 18:15:00|536|534.8|534.8|533.5|536|534.8|534.8|533.5|1132
1616005200000|2021-03-17 18:20:00|535|533.8|534.5|533.3|535.3|534|534|532.8|634
1616005500000|2021-03-17 18:25:00|534.8|533.5|534.5|533.3|535.3|534|534|532.8|632
1616005800000|2021-03-17 18:30:00|534.3|533|533.3|531.8|534.5|533.3|533.3|531.8|472
1616006100000|2021-03-17 18:35:00|533.5|532|533.8|532.5|534.3|533|533.3|531.8|200
1616006400000|2021-03-17 18:40:00|534|532.8|535|533.8|535|533.8|534|532.8|248
1616006700000|2021-03-17 18:45:00|534.8|533.5|534.8|533.5|534.8|533.8|534.3|533|82
1616007000000|2021-03-17 18:50:00|534.5|533.3|534.8|533.5|534.8|533.5|534.3|533|76
1616007300000|2021-03-17 18:55:00|535|533.8|534.8|533.5|535|533.8|534.8|533.5|24
1616007600000|2021-03-17 19:00:00|535|533.8|535|533.8|535|533.8|534.5|533.3|145
1616007900000|2021-03-17 19:05:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|54
1616008200000|2021-03-17 19:10:00|535|533.8|534.5|533.3|535|533.8|534.3|533|43
1616008500000|2021-03-17 19:15:00|534.8|533.5|534|532.8|534.8|533.5|534|532.8|117
1616008800000|2021-03-17 19:20:00|534.3|533|533.8|532.5|534.3|533|533.8|532.5|36
1616009100000|2021-03-17 19:25:00|534|532.8|534.3|533|534.5|533.3|534|532.8|106
1616009400000|2021-03-17 19:30:00|534.5|533.3|535|533.8|535|533.8|534.5|533|151
1616009700000|2021-03-17 19:35:00|534.8|533.5|534.8|533.5|535|533.8|534.5|533.3|835
1616010000000|2021-03-17 19:40:00|535|533.8|534.3|533|535|533.8|534|532.8|87
1616010300000|2021-03-17 19:45:00|534.5|533.3|534.5|533.3|535|533.8|534.5|533.3|92
1616010600000|2021-03-17 19:50:00|534.3|533|534.8|533.5|534.8|533.5|534.3|533|53
1616010900000|2021-03-17 19:55:00|534.5|533.3|534.5|533.3|535|533.8|534.3|533|82
1616011200000|2021-03-17 20:00:00|534.8|533.5|534.5|533.3|534.8|533.5|534.5|533|32
1616011500000|2021-03-17 20:05:00|534.3|533|534.3|533|534.5|533.3|534.3|532.8|5
1616011800000|2021-03-17 20:10:00|534|532.8|534.3|533|534.3|533|534|532.8|59
1616012100000|2021-03-17 20:15:00|534.5|533.3|534.5|533.3|534.8|533.5|534.5|533|21
1616012400000|2021-03-17 20:20:00|534.3|533|534.3|533|534.5|533.3|534.3|533|52
1616012700000|2021-03-17 20:25:00|534.5|533.3|534.5|533.3|534.5|533.3|534.3|533|54
1616013000000|2021-03-17 20:30:00|534.3|533|534.5|533.3|534.5|533.3|534.3|533|3
1616013300000|2021-03-17 20:35:00|534.3|533|534.3|533|534.5|533.3|534.3|533|28
1616013600000|2021-03-17 20:40:00|||||||||1
1616013900000|2021-03-17 20:45:00|534|532.8|533.5|532|534.3|532.8|533|531.8|145
1616014200000|2021-03-17 20:50:00|533.3|532.3|533.8|532.3|534|532.8|533.3|532|46
1616014500000|2021-03-17 20:55:00|533.5|532|533.8|532.3|533.8|532.3|533.3|531.8|96
1616014800000|2021-03-17 21:00:00||531.8||531.8||531.8||531.8|0
1616016600000|2021-03-17 21:30:00|533.3|530.8|532.8|530.5|533.3|530.8|532.8|530.5|48
1616016900000|2021-03-17 21:35:00|532.5|530.8|532.5|529|532.8|530.8|532.5|529|20
1616017200000|2021-03-17 21:40:00|532.8|529.3|532.5|529|532.8|529.5|532.5|528.8|40
1616017500000|2021-03-17 21:45:00|||||||||1
1616017800000|2021-03-17 21:50:00||529.3||529.3||529.3||529|0
1616018100000|2021-03-17 21:55:00||529||529||529.3||529|15
1616032800000|2021-03-18 02:00:00|532|531|531.5|530.3|532.3|531|531.5|530.3|19
1616033100000|2021-03-18 02:05:00|531.8|530.5|531.5|530.3|531.8|530.5|531.5|530|14
1616033400000|2021-03-18 02:10:00|531.3|530|531.3|530|531.8|530.5|531.3|530|32
1616033700000|2021-03-18 02:15:00|531.5|530.3|531.5|530.3|531.5|530.3|531.3|530|17
1616034000000|2021-03-18 02:20:00|531.3|530|531|529.8|531.3|530|531|529.8|40
1616034300000|2021-03-18 02:25:00|531.3|530|531.3|530|531.3|530|531|529.8|38
1616034600000|2021-03-18 02:30:00||529.8||530||530||529.8|3
1616034900000|2021-03-18 02:35:00|531|529.8|530|528.8|531|530|530|528.8|204
1616035200000|2021-03-18 02:40:00|530.3|529|530.8|529.5|531|529.8|530.3|529|43
1616035500000|2021-03-18 02:45:00|530.5|529.3|530.8|529.5|531|529.5|530.5|529.3|40
1616035800000|2021-03-18 02:50:00|531|529.8|531.5|530.3|531.5|530.3|531|529.8|10
1616036100000|2021-03-18 02:55:00|531.3|530|531.5|530.3|531.8|530.3|531.3|530|19
1616036400000|2021-03-18 03:00:00|531.3|530|531.3|530|531.5|530.3|531|529.8|22
1616036700000|2021-03-18 03:05:00|531|529.8|530.5|529.3|531|529.8|530.5|529|31
1616037000000|2021-03-18 03:10:00|530.8|529|530.8|529.3|530.8|529.5|530.3|529|28
1616037300000|2021-03-18 03:15:00|531|529.5|530.8|529.5|531.3|529.8|530.8|529.3|2
1616037600000|2021-03-18 03:20:00|530.5|529.3|530.5|529.3|530.8|529.3|530.3|529|34
1616037900000|2021-03-18 03:25:00|530.3|529|530|528.8|530.5|529|529.8|528.5|8
1616038200000|2021-03-18 03:30:00|530.3|528.5|530.3|528.8|530.5|529.3|530.3|528.5|56
1616038500000|2021-03-18 03:35:00|530.5|529|530.3|529|530.5|529.3|530.3|528.8|3
1616038800000|2021-03-18 03:40:00|530.5|529.3|530.5|529.3|530.5|529.3|530.3|529|13
1616039400000|2021-03-18 03:50:00|530.3|529|530.3|529|530.5|529.3|530.3|529|106
1616039700000|2021-03-18 03:55:00|530.5|529.3|530.5|529.3|530.5|529.3|530.5|529|0
1616040000000|2021-03-18 04:00:00|530.8|529.5|531.3|530|531.3|530|530.8|529.5|11
1616040300000|2021-03-18 04:05:00|531|529.8|531.3|530|531.3|530|531|529.8|1
1616040600000|2021-03-18 04:10:00|531|529.8|531|529.8|531|530|531|529.8|0
1616040900000|2021-03-18 04:15:00|530.8|529.5|530.8|529.5|531|529.8|530.8|529.5|4
1616041200000|2021-03-18 04:20:00|531|529.8|531|529.5|531|529.8|530.8|529.5|4
1616041500000|2021-03-18 04:25:00|530.8|529.8|531|529.8|531|529.8|530.8|529.8|0
1616041800000|2021-03-18 04:30:00|531.3|530|531|529.8|531.3|530|531|529.8|1
1616042100000|2021-03-18 04:35:00|531.3|530|531.3|529.8|531.3|530|531.3|529.8|0
1616042400000|2021-03-18 04:40:00|531|530|531.3|529.8|531.3|530|531|529.8|0
1616042700000|2021-03-18 04:45:00|531.5|530|531|529.8|531.5|530.3|531|529.8|1
1616043000000|2021-03-18 04:50:00|530.8|529.5|531.3|530|531.3|530|530.8|529.5|9
1616043300000|2021-03-18 04:55:00|531.5|530.3|531.3|530|531.5|530.3|531|529.8|17
1616043600000|2021-03-18 05:00:00|531|529.8|531|529.5|531.3|530|531|529.5|6
1616043900000|2021-03-18 05:05:00|530.8|529.3|531|529.8|531.3|530|530.5|529.3|10
1616044200000|2021-03-18 05:10:00|531.3|530|531.3|530|531.5|530|531|529.8|2
1616044500000|2021-03-18 05:15:00|531.5|529.8|531.5|530.3|531.8|530.3|531.3|529.8|1
1616044800000|2021-03-18 05:20:00|531.3|530|531.3|530|531.5|530.3|531.3|530|13
1616045100000|2021-03-18 05:25:00|531.5|530.3|531.3|530|531.5|530.3|531.3|529.8|0
1616045400000|2021-03-18 05:30:00|531|529.8|531.5|530.3|531.8|530.5|530.8|529.5|14
1616045700000|2021-03-18 05:35:00|531.8|530.5|531.3|530|531.8|530.5|531.3|530|1
1616046000000|2021-03-18 05:40:00|531.5|530.3|531.3|530|531.5|530.3|531.3|529.8|5
1616046300000|2021-03-18 05:45:00|531.5|529.8|531|529.8|531.5|529.8|530.8|529.5|6
1616046600000|2021-03-18 05:50:00|530.8|529.5|530.5|529.3|530.8|529.5|530.3|529|3
1616046900000|2021-03-18 05:55:00|530.8|529.5|530.5|529|531|529.8|530.3|529|62
1616047200000|2021-03-18 06:00:00|530.8|529.3|530.5|529.3|530.8|529.5|530|528.8|24
1616047500000|2021-03-18 06:05:00|530.8|529.5|530.8|529.5|531|529.5|530.5|529.3|11
1616047800000|2021-03-18 06:10:00|530.5|529.3|530.5|529.3|530.8|529.3|530.5|529.3|4
1616048100000|2021-03-18 06:15:00|530.3|529|530.5|529.3|530.8|529.5|530.3|529|4
1616048400000|2021-03-18 06:20:00|530.8|529.5|531.3|530|531.3|530|530.8|529.3|25
1616048700000|2021-03-18 06:25:00|531.5|530.3|531.3|530|531.5|530.3|531.3|530|4
1616049000000|2021-03-18 06:30:00|531.5|530.3|531.8|530.5|532|530.8|531.5|530.3|78
1616049300000|2021-03-18 06:35:00|532|530.8|532|530.8|532.3|531|531.8|530.5|69
1616049600000|2021-03-18 06:40:00|531.8|530.5|532|530.8|532.3|531|531.8|530.5|94
1616049900000|2021-03-18 06:45:00|531.8|530.5|532|530.8|532.3|530.8|531.8|530.5|8
1616050200000|2021-03-18 06:50:00|531.8|530.5|531.8|530.5|532.3|530.8|531.8|530.5|548
1616050500000|2021-03-18 06:55:00|532|530.3|531.5|530.3|532|530.3|531.3|530|93
1616050800000|2021-03-18 07:00:00|531.3|530|532.5|531.3|532.8|531.5|531.3|530|60
1616051100000|2021-03-18 07:05:00|532.8|531.5|532.3|531|532.8|531.5|532|530.8|39
1616051400000|2021-03-18 07:10:00|532|530.8|531.3|530|532|530.8|531.3|530|66
1616051700000|2021-03-18 07:15:00|531|529.8|531.5|530.3|531.8|530.3|530.5|529.3|204
1616052000000|2021-03-18 07:20:00|531.8|530.5|530.3|529|531.8|530.5|530.3|529|221
1616052300000|2021-03-18 07:25:00|530.5|529.3|530.5|529.3|530.5|529.3|529.8|528.3|343
1616052600000|2021-03-18 07:30:00|530.3|529|529|527.8|530.5|529.3|529|527.8|305
1616052900000|2021-03-18 07:35:00|529.3|528|528.5|527.3|529.3|528|528|526.8|183
1616053200000|2021-03-18 07:40:00|528.8|527.5|527.8|526.5|528.8|527.5|527.8|526.5|198
1616053500000|2021-03-18 07:45:00|528|526.8|527.5|526.3|528.3|527|527|525.8|395
1616053800000|2021-03-18 07:50:00|527.8|526.5|528.3|527|528.3|527|527.5|526.3|126
1616054100000|2021-03-18 07:55:00|528|526.8|527.8|526.5|528.3|527|527.5|526.3|224
1616054400000|2021-03-18 08:00:00|527.5|526.3|529|527.8|529|527.8|527.5|526.3|276
1616054700000|2021-03-18 08:05:00|528.8|527.5|528.3|527|528.8|527.5|528|526.8|490
1616055000000|2021-03-18 08:10:00|528|526.8|528.5|527.3|528.8|527.5|528|526.8|1163
1616055300000|2021-03-18 08:15:00|528.3|527|528|526.8|529.3|528|528|526.8|1190
1616055600000|2021-03-18 08:20:00|527.8|526.5|528|526.8|528.3|527|527.8|526.5|444
1616055900000|2021-03-18 08:25:00|527.8|526.5|527.5|526.3|528.5|527.3|527.5|526.3|677
1616056200000|2021-03-18 08:30:00|527.8|526.5|527.8|526.5|527.8|526.5|527|525.8|1252
1616056500000|2021-03-18 08:35:00|528|526.8|528.8|527.5|529.3|528|528|526.8|1076
1616056800000|2021-03-18 08:40:00|528.5|527.3|529|527.8|529.5|528.3|528.5|527.3|452
1616057100000|2021-03-18 08:45:00|529.3|528|527.3|526|529.3|528|527.3|526|276
1616057400000|2021-03-18 08:50:00|527.5|526.3|528.5|527.3|528.5|527.3|527.3|526|279
1616057700000|2021-03-18 08:55:00|528.3|527|528.5|527.3|529|527.8|528.3|527|256
1616058000000|2021-03-18 09:00:00|528.8|527.5|529|527.5|529.3|528|528.3|527|370
1616058300000|2021-03-18 09:05:00|528.8|527.8|529.5|528.3|530|528.8|528.8|527.5|245
1616058600000|2021-03-18 09:10:00|529.8|528.5|529.8|528.5|530|528.8|529.3|528|182
1616058900000|2021-03-18 09:15:00|530|528.8|529.8|528.5|530|528.8|529.5|528.3|188
1616059200000|2021-03-18 09:20:00|530|528.3|530|528.8|530|528.8|529.8|528.3|76
1616059500000|2021-03-18 09:25:00|529.8|528.5|529.8|528.5|530|528.8|529.3|528|200
1616059800000|2021-03-18 09:30:00|530|528.8|530.3|529|530.5|529.3|530|528.8|295
1616060100000|2021-03-18 09:35:00|530.5|529.3|530.5|529.3|530.5|529.3|530|528.8|3013
1616060400000|2021-03-18 09:40:00|530.3|529|532|530.8|532|530.8|530.3|529|385
1616060700000|2021-03-18 09:45:00|532.3|531|533|531.8|533|531.8|532|530.8|466
1616061000000|2021-03-18 09:50:00|533.3|532|534|532.5|534|532.5|533.3|531.8|1335
1616061300000|2021-03-18 09:55:00|533.8|532.8|534.5|533.3|534.5|533.3|533.8|532.5|2462
1616061600000|2021-03-18 10:00:00|534.3|533|534.3|533|534.8|533.5|534|532.8|548
1616061900000|2021-03-18 10:05:00|534.5|533.3|534.3|533|534.8|533.5|534.3|533|1076
1616062200000|2021-03-18 10:10:00|534|532.8|534.3|532.8|534.8|533.5|533.8|532.5|4893
1616062500000|2021-03-18 10:15:00|534.5|533|534.5|533.3|535|533.8|534|532.8|352
1616062800000|2021-03-18 10:20:00|534.3|533|533.8|532.5|534.8|533.5|533.8|532.5|326
1616063100000|2021-03-18 10:25:00|534|532.8|534.5|533.3|535|533.8|534|532.8|1018
1616063400000|2021-03-18 10:30:00|534.3|533|535.5|534.3|535.5|534.3|534.3|533|359
1616063700000|2021-03-18 10:35:00|535.3|534|535|533.8|535.5|534.3|534.8|533.5|476
1616064000000|2021-03-18 10:40:00|535.3|534|535.5|534.3|535.8|534.5|535|533.8|260
1616064300000|2021-03-18 10:45:00|535.3|534|536.3|535|536.3|535|535.3|534|566
1616064600000|2021-03-18 10:50:00|536.5|534.8|537|535.8|537.3|536|536.3|534.8|653
1616064900000|2021-03-18 10:55:00|536.8|535.5|537.3|536|537.3|536|536.8|535.5|365
1616065200000|2021-03-18 11:00:00|537|535.8|536.5|535.3|537.8|536.5|536.5|535.3|438
1616065500000|2021-03-18 11:05:00|536.8|535.5|536|534.8|536.8|535.5|536|534.8|241
1616065800000|2021-03-18 11:10:00|536.3|535|535.8|534.5|536.3|535|535.5|534.3|250
1616066100000|2021-03-18 11:15:00|535.5|534.3|536|534.8|536|534.8|535.5|534.3|131
1616066400000|2021-03-18 11:20:00|536.3|535|536|534.8|536.3|535|535.8|534.3|134
1616066700000|2021-03-18 11:25:00|535.8|534.5|536|534.8|536.5|535.3|535.8|534.5|186
1616067000000|2021-03-18 11:30:00|535.8|534.5|536|534.8|536|534.8|535.8|534.5|59
1616067300000|2021-03-18 11:35:00|535.8|534.5|535|533.8|535.8|534.5|534.8|533.5|359
1616067600000|2021-03-18 11:40:00|534.8|533.5|534|532.8|535|533.8|533.3|532|519
1616067900000|2021-03-18 11:45:00|533.8|532.5|533.8|532.5|534|532.8|533|531.8|489
1616068200000|2021-03-18 11:50:00|533.5|532.3|533.5|532.3|534.3|533|533.3|532|296
1616068500000|2021-03-18 11:55:00|533.3|532|534|532.8|534.3|533|533.3|532|124
1616068800000|2021-03-18 12:00:00|534.3|533|533.8|532.5|534.5|533.3|533.5|532.3|423
1616069100000|2021-03-18 12:05:00|534|532.8|534|532.8|534.5|533.3|533.5|532.3|293
1616069400000|2021-03-18 12:10:00|533.8|532.5|533|531.8|534.3|533|533|531.8|139
1616069700000|2021-03-18 12:15:00|532.8|531.5|532.5|531.3|533|531.8|532|530.8|284
1616070000000|2021-03-18 12:20:00|532.3|531|532|530.8|532.3|531|531.8|530.5|165
1616070300000|2021-03-18 12:25:00|531.8|530.5|532.3|531|532.3|531|531.8|530.5|290
1616070600000|2021-03-18 12:30:00|532.5|531.3|531.8|530.5|532.5|531.3|531.3|530|400
1616070900000|2021-03-18 12:35:00|532|530.8|531|529.8|532.3|531|531|529.8|285
1616071200000|2021-03-18 12:40:00|531.3|530|532|530.8|532|530.8|530.8|529.5|325
1616071500000|2021-03-18 12:45:00|531.8|530.5|532.3|531|532.5|531.3|531.5|530.3|247
1616071800000|2021-03-18 12:50:00|532|530.8|531.8|530.5|532.5|531.3|531.5|530.3|215
1616072100000|2021-03-18 12:55:00|531.5|530.3|532.3|531|532.5|531.3|531.3|530|231
1616072400000|2021-03-18 13:00:00|532|530.8|529.5|528.3|532|530.8|529.3|527.8|701
1616072700000|2021-03-18 13:05:00|529.3|528|528.8|527.5|529.8|528.5|528.5|527.3|1451
1616073000000|2021-03-18 13:10:00|529|527.8|530.3|529|531|529.8|528.8|527.5|888
1616073300000|2021-03-18 13:15:00|530|528.8|529.3|528|530.3|529|529.3|528|241
1616073600000|2021-03-18 13:20:00|529|527.8|529.3|528|529.5|528.3|528.8|527.5|468
1616073900000|2021-03-18 13:25:00|529|527.8|527.8|526.5|529.5|528.3|527.8|526.5|1332
1616074200000|2021-03-18 13:30:00|528|526.8|528|526.8|528.5|527.3|527.3|526|1231
1616074500000|2021-03-18 13:35:00|527.8|526.5|527.5|526.3|528|526.8|526.3|525|1136
1616074800000|2021-03-18 13:40:00|527.3|526|527|525.8|528.3|527|526.8|525.5|1059
1616075100000|2021-03-18 13:45:00|526.8|525.5|525.8|524.5|527.3|526|525.5|524.3|5882
1616075400000|2021-03-18 13:50:00|526|524.8|526.3|525|526.5|525.3|525|523.8|886
1616075700000|2021-03-18 13:55:00|526|524.8|526.8|525.5|527|525.8|525.5|524.3|867
1616076000000|2021-03-18 14:00:00|527|525.3|525|523.8|527|525.8|525|523.8|417
1616076300000|2021-03-18 14:05:00|524.8|523.5|524.5|523.3|525.5|524.3|524.3|523|594
1616076600000|2021-03-18 14:10:00|524.8|523.5|523.3|522|524.8|523.5|522.8|521.5|1011
1616076900000|2021-03-18 14:15:00|523|521.8|522.5|521.3|523.3|522|522.3|521|1250
1616077200000|2021-03-18 14:20:00|522.3|521|519.8|518.3|522.5|521.3|519|517.8|2001
1616077500000|2021-03-18 14:25:00|519.5|518|519.3|518|521|519.8|519|517.8|2651
1616077800000|2021-03-18 14:30:00|519.5|517.8|519.8|518.5|520|518.8|517.8|516.5|1854
1616078100000|2021-03-18 14:35:00|519.5|518.3|519.8|518.5|520.8|519.5|518.8|517.5|1053
1616078400000|2021-03-18 14:40:00|519.5|518.3|519.3|518|519.5|518.3|518.8|517.5|588
1616078700000|2021-03-18 14:45:00|519|517.8|518.3|517|519.5|518.3|517.8|516.5|1107
1616079000000|2021-03-18 14:50:00|518|516.8|517.5|516.3|518.3|516.8|516.3|515|3261
1616079300000|2021-03-18 14:55:00|517.3|516|517.3|516|517.8|516.5|516.8|515.5|736
1616079600000|2021-03-18 15:00:00|517|515.8|517|515.8|517.3|516|515.5|514.3|2080
1616079900000|2021-03-18 15:05:00|516.8|515.5|517.5|516.3|518|516.8|516.8|515.5|1366
1616080200000|2021-03-18 15:10:00|517.8|516|516.8|515.5|517.8|516.5|516.3|515|2426
1616080500000|2021-03-18 15:15:00|516.5|515.3|517|515.8|518.3|517|516|514.8|905
1616080800000|2021-03-18 15:20:00|516.8|515.5|516|514.8|517|515.8|515.8|514.5|700
1616081100000|2021-03-18 15:25:00|516.3|515|516.3|515|516.3|515|515.8|514.5|748
1616081400000|2021-03-18 15:30:00|516|514.8|516.5|515.3|516.5|515.3|515.5|514.3|704
1616081700000|2021-03-18 15:35:00|516.8|515.5|516.3|515|517|515.8|515.8|514.5|1907
1616082000000|2021-03-18 15:40:00|516|514.8|516.5|515.3|516.8|515.5|515.8|514.5|1008
1616082300000|2021-03-18 15:45:00|516.3|515|516.5|515.3|517.3|516|516|514.8|425
1616082600000|2021-03-18 15:50:00|516.8|515.5|516.5|515.3|516.8|515.5|516.3|515|283
1616082900000|2021-03-18 15:55:00|516.3|515|516.8|515.5|517|515.8|515.8|514.5|1897
1616083200000|2021-03-18 16:00:00|517|515.8|518.8|517.5|518.8|517.5|517|515.8|923
1616083500000|2021-03-18 16:05:00|519|517.8|518.8|517.5|519.3|518|518|516.8|1118
1616083800000|2021-03-18 16:10:00|518.5|517.3|518.8|517.5|519|517.8|518.3|517|454
1616084100000|2021-03-18 16:15:00|518.5|517.3|517.3|516|518.5|517.3|516.5|515.3|1720
1616084400000|2021-03-18 16:20:00|517.5|516.3|515.8|514.5|518|516.8|515.5|514.3|815
1616084700000|2021-03-18 16:25:00|515.5|514.3|516|514.8|516.5|515.3|515.3|514|1572
1616085000000|2021-03-18 16:30:00|515.8|514.5|515.3|514|516|514.8|515|513.8|1390
1616085300000|2021-03-18 16:35:00|515|513.8|514.3|513|515.3|514|513|511.8|1644
1616085600000|2021-03-18 16:40:00|514|512.8|512.5|511.3|514.3|513|512.3|511|520
1616085900000|2021-03-18 16:45:00|512.3|511|511.8|510.5|512.5|511.3|511.3|510|786
1616086200000|2021-03-18 16:50:00|511.5|510.3|510.8|509.5|512.3|511|510.8|509.5|540
1616086500000|2021-03-18 16:55:00|511|509.8|509.3|508|511|509.8|509|507.5|951
1616086800000|2021-03-18 17:00:00|509|507.8|510.5|509.3|510.8|509.3|508|506.8|620
1616087100000|2021-03-18 17:05:00|510.3|509|510.8|509.5|511.5|510.3|510|508.8|1117
1616087400000|2021-03-18 17:10:00|510.5|509.3|511.3|510|511.8|510.5|509.8|508.3|724
1616087700000|2021-03-18 17:15:00|511.5|510.3|511.5|510.3|512|510.8|510.8|509.5|417
1616088000000|2021-03-18 17:20:00|511.8|510.5|510.5|509.3|511.8|510.5|510.3|509|359
1616088300000|2021-03-18 17:25:00|510.8|509|510.3|509|511|509.8|510|508.8|454
1616088600000|2021-03-18 17:30:00|510|508.8|510|508.8|511.3|510|509.3|508|1124
1616088900000|2021-03-18 17:35:00|510.3|509|509.8|508.5|510.3|509|509.3|508|181
1616089200000|2021-03-18 17:40:00|509.5|508.3|510.5|509.3|510.8|509.5|509.3|508|145
1616089500000|2021-03-18 17:45:00|510.3|509|509.5|508.3|510.5|509.3|509.3|508|210
1616089800000|2021-03-18 17:50:00|509.8|508.5|510.5|509.3|510.5|509.3|509.5|508.3|232
1616090100000|2021-03-18 17:55:00|510.3|509|510.5|509.3|510.8|509.5|510|508.5|85
1616090400000|2021-03-18 18:00:00|510.8|509|508.5|507.3|510.8|509|508.3|507|495
1616090700000|2021-03-18 18:05:00|508.3|507|505.8|504.5|508.3|507|505.8|504.3|647
1616091000000|2021-03-18 18:10:00|505.5|504.3|503.5|502.3|505.5|504.3|502.3|501|1314
1616091300000|2021-03-18 18:15:00|503.3|502|502.5|501.3|503.3|502|500.3|499|1530
1616091600000|2021-03-18 18:20:00|502.8|501.5|501.3|500|503.5|502.3|501.3|500|584
1616091900000|2021-03-18 18:25:00|501.5|500.3|502.3|501|503.5|502.3|501.3|500|1047
1616092200000|2021-03-18 18:30:00|502|500.8|501|499.8|502.8|501.3|501|499.8|499
1616092500000|2021-03-18 18:35:00|500.8|499.5|499.5|498.3|501|499.8|498.5|497|587
1616092800000|2021-03-18 18:40:00|499.3|498|500.8|499.5|501.3|500|499.3|498|156
1616093100000|2021-03-18 18:45:00|501|499.8|502|500.8|502|500.8|500.8|499.5|1566
1616093400000|2021-03-18 18:50:00|502.3|500.5|500.5|499.3|502.3|500.8|500.5|499.3|195
1616093700000|2021-03-18 18:55:00|500.8|499.5|498.3|497|501|499.8|497.8|496.5|267
1616094000000|2021-03-18 19:00:00|498.5|497.3|497.5|496|499.5|498.3|497.3|496|619
1616094300000|2021-03-18 19:05:00|497.3|496.3|497.8|496.5|499.3|498|496.8|495.5|514
1616094600000|2021-03-18 19:10:00|498|496.8|498|496.5|498.5|497.3|497.3|495.8|125
1616094900000|2021-03-18 19:15:00|497.8|496.8|497.5|496.3|498.8|497.5|496.8|495.5|340
1616095200000|2021-03-18 19:20:00|497.3|496|497|495.5|498|496.5|496.8|495.3|125
1616095500000|2021-03-18 19:25:00|496.8|495.3|496.3|495|496.8|495.3|495.5|494|375
1616095800000|2021-03-18 19:30:00|496|494.8|490.3|489|496.3|495|489.5|488|898
1616096100000|2021-03-18 19:35:00|490.5|489.3|493|491.8|493.8|492.3|490.5|489.3|644
1616096400000|2021-03-18 19:40:00|492.8|491.5|493.3|491.8|493.8|492.5|492.5|491.3|239
1616096700000|2021-03-18 19:45:00|493|491.5|494|492.8|494.3|493|492.3|491|190
1616097000000|2021-03-18 19:50:00|494.3|492.5|495.8|494.3|496.5|495.3|493.8|492.5|131
1616097300000|2021-03-18 19:55:00|495.5|494|497.5|496|497.5|496|495|493.8|206
1616097600000|2021-03-18 20:00:00|497.3|496.3|498.8|497.3|499.3|497.8|496.5|495.3|132
1616097900000|2021-03-18 20:05:00|498.5|497.5|497.3|495.8|498.5|497.5|497|495.5|128
1616098200000|2021-03-18 20:10:00|497|496|497.5|496.3|498.5|497|497|496|66
1616098500000|2021-03-18 20:15:00|497|496|496.8|495.3|497|496.3|496|494.8|233
1616098800000|2021-03-18 20:20:00|496.5|495.5|496.8|495.5|497|495.8|496.5|495.3|213
1616099100000|2021-03-18 20:25:00|496.5|495|497|495.5|497|495.8|496.3|495|70
1616099400000|2021-03-18 20:30:00|496.8|495.8|496.8|495.5|497|495.8|496.3|495|66
1616099700000|2021-03-18 20:35:00|497|495.3|497.3|495.8|497.5|496.3|496.8|495.3|44
1616100000000|2021-03-18 20:40:00|497|496|498|496.5|498|496.8|497|495.8|43
1616100300000|2021-03-18 20:45:00|497.8|496.3|498.8|497.5|499.3|498|497.5|496.3|493
1616100600000|2021-03-18 20:50:00|499|497.3|498.5|497|499.3|497.8|498.3|497|36
1616100900000|2021-03-18 20:55:00|498.8|497.3|499|497.5|499.5|498.3|498.3|496.8|82
1616101200000|2021-03-18 21:00:00|498.8|497|499.3|497|499.3|497|498.8|497|6
1616101500000|2021-03-18 21:05:00||497.3||497.3||497.3||497.3|0
1616101800000|2021-03-18 21:10:00||497.5||497.5||497.5||497.5|0
1616102100000|2021-03-18 21:15:00|500.3|497.8|500.3|497.8|500.3|497.8|500.3|497.8|0
1616102400000|2021-03-18 21:20:00|500||500||500||500||0
1616102700000|2021-03-18 21:25:00|500.8|497.5|500.5|498|500.8|498|500.5|497.5|3
1616103300000|2021-03-18 21:35:00|||||||||4
1616103600000|2021-03-18 21:40:00||498.3||498.3||498.3||498.3|6
1616103900000|2021-03-18 21:45:00||498.5||498.5||498.5||498.5|0
1616104200000|2021-03-18 21:50:00||498.3||498.3||498.3||498.3|0
1616104500000|2021-03-18 21:55:00|500.3||500.3||500.3||500.3||0
1616119200000|2021-03-19 02:00:00|506.5|505.3|505|503.5|506.5|505.3|504.8|503.5|163
1616119500000|2021-03-19 02:05:00|504.8|503.8|504.5|503|505|503.8|504|502.8|14
1616119800000|2021-03-19 02:10:00|504.3|502.8|504.5|503.3|504.5|503.3|503.8|502.5|20
1616120100000|2021-03-19 02:15:00|504.8|503.5|504.5|503.3|505|503.8|504.5|503.3|28
1616120400000|2021-03-19 02:20:00|504.3|503|504.3|503|504.5|503.3|504|502.8|3
1616120700000|2021-03-19 02:25:00|504.5|503.3|505.8|504.3|506|504.5|504.5|503.3|71
1616121000000|2021-03-19 02:30:00|505.5|504|504.5|503|505.5|504|504.3|503|24
1616121300000|2021-03-19 02:35:00|504.3|502.8|504|502.5|504.3|503|503.8|502.3|99
1616121600000|2021-03-19 02:40:00|504.3|502.8|502.8|501.5|504.3|503|502.8|501.3|29
1616121900000|2021-03-19 02:45:00|502.5|501.3|503.8|502.3|503.8|502.3|502.5|501.3|39
1616122200000|2021-03-19 02:50:00|503.5|502.5|503|501.8|503.8|502.5|503|501.8|149
1616122500000|2021-03-19 02:55:00|503.3|502|502.8|501.5|503.3|502|502.3|501|59
1616122800000|2021-03-19 03:00:00|502.5|501.3|504|502.5|504.3|502.8|502.5|501.3|14
1616123100000|2021-03-19 03:05:00|503.8|502.8|504|502.5|504|502.8|503.8|502.5|2
1616123400000|2021-03-19 03:10:00|503.8|502.3|504.3|502.8|504.3|503|503.5|502|22
1616123700000|2021-03-19 03:15:00|504.5|503|505.5|504|505.5|504|504.3|503|27
1616124000000|2021-03-19 03:20:00|505.3|504.3|505.3|503.8|505.8|504.3|505|503.8|16
1616124300000|2021-03-19 03:25:00|505|503.5|504.3|502.8|505.3|503.5|504.3|502.8|25
1616124600000|2021-03-19 03:30:00|504|503|505|503.8|505|503.8|504|502.8|30
1616124900000|2021-03-19 03:35:00|504.8|503.5|504.8|503.5|504.8|503.5|504.8|503.5|166
1616125200000|2021-03-19 03:40:00|505|503.8|504.5|503.3|505.8|504.5|504.5|503.3|75
1616125500000|2021-03-19 03:45:00|504.3|503|504.8|503.5|505|503.5|504.3|503|80
1616125800000|2021-03-19 03:50:00|504.5|503.3|504|502.5|504.8|503.5|503.8|502.5|34
1616126100000|2021-03-19 03:55:00|504.3|502.8|504|502.5|504.3|503|503.8|502.5|16
1616126400000|2021-03-19 04:00:00|503.8|502.3|504|502.5|504|502.5|503.3|502|10
1616126700000|2021-03-19 04:05:00|503.8|502.8|504|502.8|504.3|502.8|503.8|502.5|0
1616127000000|2021-03-19 04:10:00|504.3|502.5|503.8|502.3|504.3|502.8|503.3|502|1
1616127300000|2021-03-19 04:15:00|504|502.5|504.5|503|504.5|503.3|504|502.5|0
1616127600000|2021-03-19 04:20:00|504.8|503.3|504.8|503.5|505|503.5|504.8|503|1
1616127900000|2021-03-19 04:25:00|505|503.3|504.8|503.5|505|503.8|504.8|503.3|38
1616128200000|2021-03-19 04:30:00|505|503.8|505.3|504|505.5|504.3|504.8|503.5|45
1616128500000|2021-03-19 04:35:00|505.5|503.8|505.3|504|505.5|504.3|505|503.8|26
1616128800000|2021-03-19 04:40:00|505|503.8|505|503.8|505.3|504|505|503.8|3
1616129100000|2021-03-19 04:45:00|505.3|504|505.3|503.8|505.3|504|505|503.8|1
1616129400000|2021-03-19 04:50:00|505|504|505.3|504|505.3|504|505|503.8|40
1616129700000|2021-03-19 04:55:00|505.5|504.3|505.5|504.3|505.5|504.3|505.5|504.3|4
1616130000000|2021-03-19 05:00:00|505.8|504.5|506.5|505|506.5|505.3|505.8|504.5|21
1616130300000|2021-03-19 05:05:00|506.3|504.8|505.3|504|506.3|504.8|505|503.8|10
1616130600000|2021-03-19 05:10:00|505.5|504.3|506.3|505|506.3|505|505.5|504.3|6
1616130900000|2021-03-19 05:15:00|506|504.8|505|503.8|506.3|504.8|505|503.5|33
1616131200000|2021-03-19 05:20:00|504.8|503.5|504.8|503.3|504.8|503.8|504.3|503|52
1616131500000|2021-03-19 05:25:00|504.5|503.5|504.3|503|504.8|503.5|504.3|503|15
1616131800000|2021-03-19 05:30:00|504|502.8|503.8|502.5|504.3|502.8|503|501.8|58
1616132100000|2021-03-19 05:35:00|504|502.8|503|501.5|504.3|503|502.8|501.5|236
1616132400000|2021-03-19 05:40:00|502.8|501.8|502.8|501.3|503.3|502|502.5|501.3|44
1616132700000|2021-03-19 05:45:00|503|501.5|503.5|502|503.5|502.3|502.8|501.5|85
1616133000000|2021-03-19 05:50:00|503.8|502.3|503.8|502.5|503.8|502.5|503.3|502|21
1616133300000|2021-03-19 05:55:00|503.5|502.3|503.3|502|504|502.8|503.3|501.8|35
1616133600000|2021-03-19 06:00:00|503.5|502.3|502.8|501.3|503.5|502.3|502.5|501.3|19
1616133900000|2021-03-19 06:05:00|502.5|501.5|502|500.8|502.5|501.5|502|500.5|13
1616134200000|2021-03-19 06:10:00|502.3|501|500|498.8|502.3|501|500|498.8|675
1616134500000|2021-03-19 06:15:00|499.8|498.5|499.3|498|500|498.8|498.3|497|784
1616134800000|2021-03-19 06:20:00|499|497.8|500|498.8|500|498.8|498.8|497.3|348
1616135100000|2021-03-19 06:25:00|500.3|499|500|498.8|500.5|499.3|500|498.8|115
1616135400000|2021-03-19 06:30:00|499.8|498.5|498.8|497.5|499.8|498.8|498|496.8|183
1616135700000|2021-03-19 06:35:00|498.5|497.3|498.3|497|498.8|497.5|498.3|497|134
1616136000000|2021-03-19 06:40:00|498|496.8|498.8|497.5|499|497.8|497.8|496.5|173
1616136300000|2021-03-19 06:45:00|498.5|497.3|498.3|497|498.8|497.3|498|496.8|143
1616136600000|2021-03-19 06:50:00|498.5|497.3|499.3|498|499.5|498.3|498.5|497|143
1616136900000|2021-03-19 06:55:00|499|497.8|498.8|497.5|499|497.8|498.5|497.3|19
1616137200000|2021-03-19 07:00:00|498.5|497.3|500.3|499|500.8|499.5|497.8|496.5|358
1616137500000|2021-03-19 07:05:00|500.5|499.3|502|500.8|502|500.8|500.3|499|202
1616137800000|2021-03-19 07:10:00|501.8|500.5|502.8|501.5|503.3|502|501.3|500|93
1616138100000|2021-03-19 07:15:00|503|501.8|505.3|504|505.5|504.3|502.8|501.5|833
1616138400000|2021-03-19 07:20:00|505|503.8|505.3|504|506.5|505.3|504.8|503.3|296
1616138700000|2021-03-19 07:25:00|505.5|504.3|505|503.8|505.5|504.3|504.3|503|306
1616139000000|2021-03-19 07:30:00|505.3|504|505.3|504|505.8|504.5|505|503.8|173
1616139300000|2021-03-19 07:35:00|505|503.8|506|504.8|506|504.8|505|503.8|317
1616139600000|2021-03-19 07:40:00|505.8|504.5|505.8|504.3|506.3|505|505.3|504|237
1616139900000|2021-03-19 07:45:00|505.5|504.5|504.5|503.3|506|504.8|504.3|503|318
1616140200000|2021-03-19 07:50:00|504.8|503.5|501.3|500|505|503.8|501.3|499.8|404
1616140500000|2021-03-19 07:55:00|501|499.8|503.5|502.3|503.5|502.3|501|499.8|383
1616140800000|2021-03-19 08:00:00|503.3|502|502.3|501|503.8|502.5|501.8|500.5|404
1616141100000|2021-03-19 08:05:00|502.5|501.3|503.8|502.5|504|502.8|502.5|501|225
1616141400000|2021-03-19 08:10:00|504|502.8|503.8|502.5|504.3|503|502.8|501.5|320
1616141700000|2021-03-19 08:15:00|503.5|502.3|504.5|503.3|504.5|503.3|503.3|502|274
1616142000000|2021-03-19 08:20:00|504.8|503.5|504.8|503.5|505|503.8|504.3|503|501
1616142300000|2021-03-19 08:25:00|505|503.3|506.5|505|506.5|505.3|504.5|503.3|1279
1616142600000|2021-03-19 08:30:00|506.8|505.3|507.5|506.3|508.3|507|506.5|505.3|1066
1616142900000|2021-03-19 08:35:00|507.3|506|509.3|508|509.5|508.3|507.3|506|1170
1616143200000|2021-03-19 08:40:00|509|507.8|510|508.8|510.8|509.5|509|507.8|917
1616143500000|2021-03-19 08:45:00|509.8|508.5|509.3|508|510.3|509|508.8|507.5|648
1616143800000|2021-03-19 08:50:00|509.5|508.3|511|509.8|512|510.8|509.5|508.3|475
1616144100000|2021-03-19 08:55:00|510.8|509.5|511.8|510.5|511.8|510.5|510.5|509|367
1616144400000|2021-03-19 09:00:00|511.5|510.3|512.8|511.5|512.8|511.5|511|509.8|899
1616144700000|2021-03-19 09:05:00|512.5|511.3|512.5|511.3|512.8|511.5|512|510.8|645
1616145000000|2021-03-19 09:10:00|512.3|511|513|511.8|513.3|512|512.3|511|433
1616145300000|2021-03-19 09:15:00|512.8|511.5|511.8|510.5|513.3|512|511.5|510.3|351
1616145600000|2021-03-19 09:20:00|512|510.8|513.3|512|513.5|512.3|511.3|510|353
1616145900000|2021-03-19 09:25:00|513.5|512.3|510.8|509.3|514|512.8|510.8|509.3|810
1616146200000|2021-03-19 09:30:00|510.5|509.5|510.8|509.3|511.5|510.3|510.3|509|813
1616146500000|2021-03-19 09:35:00|510.5|509.5|510.5|509.3|511.8|510.5|510.5|509.3|308
1616146800000|2021-03-19 09:40:00|510.8|509.5|510.5|509.3|510.8|509.5|509.5|508.3|322
1616147100000|2021-03-19 09:45:00|510.8|509|510.8|509.5|511|509.8|510|508.8|499
1616147400000|2021-03-19 09:50:00|510.5|509.3|510|508.8|511|509.8|510|508.8|277
1616147700000|2021-03-19 09:55:00|510.3|509|510|508.5|510.3|509|509.3|508|364
1616148000000|2021-03-19 10:00:00|509.8|508.8|509.3|508|510.3|508.8|509|507.8|537
1616148300000|2021-03-19 10:05:00|509.5|508.3|509|507.8|509.5|508.3|509|507.8|498
1616148600000|2021-03-19 10:10:00|509.3|508|509|507.8|509.3|508|508.8|507.5|268
1616148900000|2021-03-19 10:15:00|508.8|507.5|510|508.8|510.8|509.5|508.8|507.5|392
1616149200000|2021-03-19 10:20:00|509.8|508.5|511|509.8|511.5|510.3|509.5|508.3|341
1616149500000|2021-03-19 10:25:00|510.8|509.5|511.8|510.5|511.8|510.5|510|508.8|365
1616149800000|2021-03-19 10:30:00|512|510.8|510.5|509.3|512|510.8|510.5|509.3|292
1616150100000|2021-03-19 10:35:00|510.8|509.5|510.8|509.5|511.3|510|510.5|509.3|336
1616150400000|2021-03-19 10:40:00|510.5|509.3|510.8|509.5|511|509.8|510|508.8|218
1616150700000|2021-03-19 10:45:00|510.5|509.3|509.8|508.5|510.5|509.3|509.8|508.5|232
1616151000000|2021-03-19 10:50:00|510|508.8|509.3|508|510|508.8|509|507.8|280
1616151300000|2021-03-19 10:55:00|509.5|508.3|508.5|507.3|509.5|508.3|508.3|507|650
1616151600000|2021-03-19 11:00:00|508.8|507.5|508|506.8|509|507.8|507.8|506.5|397
1616151900000|2021-03-19 11:05:00|508.3|507|508.8|507.5|509|507.8|508|506.8|297
1616152200000|2021-03-19 11:10:00|509|507.3|507.3|506|509|507.5|507|505.8|347
1616152500000|2021-03-19 11:15:00|507|505.8|507.3|506|508.3|507|507|505.8|276
1616152800000|2021-03-19 11:20:00|507|505.8|507.3|506|508|506.5|507|505.8|382
1616153100000|2021-03-19 11:25:00|507.5|506.3|506|504.8|507.5|506.3|506|504.8|788
1616153400000|2021-03-19 11:30:00|506.3|505|506|504.8|506.3|505|505.5|504.3|437
1616153700000|2021-03-19 11:35:00|505.8|504.5|505.3|504|506.3|505|505|503.8|340
1616154000000|2021-03-19 11:40:00|505|503.8|505.8|504.5|506|504.8|505|503.8|425
1616154300000|2021-03-19 11:45:00|505.5|504.3|506.8|505.5|506.8|505.5|505.5|504.3|280
1616154600000|2021-03-19 11:50:00|507|505.8|505|503.8|507|505.8|505|503.8|140
1616154900000|2021-03-19 11:55:00|505.3|504|503.3|502|505.3|504|503.3|502|480
1616155200000|2021-03-19 12:00:00|503.5|502.3|502|500.8|504|502.8|502|500.8|628
1616155500000|2021-03-19 12:05:00|502.3|501|505.5|504.3|505.8|504.5|502.3|501|752
1616155800000|2021-03-19 12:10:00|505.8|504.5|505.5|504.3|506|504.8|504.5|503.3|680
1616156100000|2021-03-19 12:15:00|505.3|504|504.5|503|506.3|505|504.3|502.8|554
1616156400000|2021-03-19 12:20:00|504.3|503.3|503.8|502.5|504.5|503.3|502.8|501.5|461
1616156700000|2021-03-19 12:25:00|504|502.8|502.8|501.5|504.3|502.8|501.8|500.5|503
1616157000000|2021-03-19 12:30:00|503|501.8|502|500.8|504|502.5|501.8|500.5|602
1616157300000|2021-03-19 12:35:00|502.3|501|503.5|502.3|503.8|502.3|501.8|500.5|408
1616157600000|2021-03-19 12:40:00|503.3|502|503.5|502.3|504|502.8|502.8|501.5|382
1616157900000|2021-03-19 12:45:00|503.3|502|501.5|500.3|503.3|502|501.3|500|599
1616158200000|2021-03-19 12:50:00|501.8|500.5|500.3|499|502|500.8|500|498.8|582
1616158500000|2021-03-19 12:55:00|500.5|499.3|500.8|499.5|501|499.8|500|498.5|541
1616158800000|2021-03-19 13:00:00|500.5|499.3|501|499.8|501|499.8|498.8|497.5|916
1616159100000|2021-03-19 13:05:00|501.3|500|505|503.5|505|503.8|501|499.8|926
1616159400000|2021-03-19 13:10:00|504.8|503.8|504.3|502.8|505|503.8|504|502.5|618
1616159700000|2021-03-19 13:15:00|504.5|503|502.3|501|504.5|503.3|501.3|500|794
1616160000000|2021-03-19 13:20:00|502|500.8|501.8|500.5|503.3|502|501.3|500|903
1616160300000|2021-03-19 13:25:00|501.5|500.3|502.8|501.5|503.5|502.3|501.5|500.3|478
1616160600000|2021-03-19 13:30:00|503|501.8|501|499.8|503.3|502|500.8|499.5|454
1616160900000|2021-03-19 13:35:00|500.8|499.5|499|497.8|500.8|499.5|498.8|497.5|864
1616161200000|2021-03-19 13:40:00|498.8|497.5|497.3|496|499.5|498.3|496.5|495.3|1772
1616161500000|2021-03-19 13:45:00|497.5|496.3|496.3|495|497.5|496.3|496|494.8|545
1616161800000|2021-03-19 13:50:00|496|494.8|499.3|498|500.3|499|496|494.8|651
1616162100000|2021-03-19 13:55:00|499|497.8|501.3|500|501.5|500.3|498.3|497|490
1616162400000|2021-03-19 14:00:00|501|499.8|499.8|498.5|501.8|500.5|499.5|498.3|554
1616162700000|2021-03-19 14:05:00|499.5|498.3|499.3|498|499.5|498.3|498.5|497|327
1616163000000|2021-03-19 14:10:00|499|497.8|498.3|497|499.5|498.3|497.5|496.3|593
1616163300000|2021-03-19 14:15:00|498.5|497.3|501.3|500|501.3|500|497.8|496.5|845
1616163600000|2021-03-19 14:20:00|501|499.8|501|499.8|501.5|500.3|500.5|499.3|532
1616163900000|2021-03-19 14:25:00|500.8|499.5|502.3|501|502.5|501.3|500.8|499.5|487
1616164200000|2021-03-19 14:30:00|502.5|501.3|503.5|502.3|503.8|502.5|502.3|501|4345
1616164500000|2021-03-19 14:35:00|503.8|502.5|504.5|503.3|504.8|503.5|503.5|502.3|779
1616164800000|2021-03-19 14:40:00|504.3|503|505.5|504.3|505.8|504.5|504.3|503|556
1616165100000|2021-03-19 14:45:00|505.3|504|506.3|505|507|505.5|505.3|504|1082
1616165400000|2021-03-19 14:50:00|506.5|505.3|508|506.8|508|506.8|506.5|505|2184
1616165700000|2021-03-19 14:55:00|507.8|506.5|509|507.8|509.8|508.5|507.8|506.5|587
1616166000000|2021-03-19 15:00:00|509.3|508|507.5|506|509.5|508.3|507.3|506|535
1616166300000|2021-03-19 15:05:00|507.3|506.3|509.3|508|509.3|508|507.3|506.3|427
1616166600000|2021-03-19 15:10:00|509.5|508.3|509.5|508.3|509.5|508.3|507.5|506.3|418
1616166900000|2021-03-19 15:15:00|509.3|508|507.5|506.3|509.5|508|507.3|506|499
1616167200000|2021-03-19 15:20:00|507.8|506|507.3|506|508.5|507.3|506.8|505.5|2494
1616167500000|2021-03-19 15:25:00|507|505.8|507.8|506.3|508.8|507.3|507|505.8|772
1616167800000|2021-03-19 15:30:00|508|506.5|508.5|507|509|507.8|507.8|506.5|592
1616168100000|2021-03-19 15:35:00|508.8|507.3|508.3|507|509|507.8|508.3|507|254
1616168400000|2021-03-19 15:40:00|508.5|507.3|509.3|508|509.3|508|508.5|507.3|193
1616168700000|2021-03-19 15:45:00|509|507.8|507.3|506|509|507.8|507.3|506|422
1616169000000|2021-03-19 15:50:00|507.5|506.3|507.8|506.5|508.3|507|507|505.8|595
1616169300000|2021-03-19 15:55:00|507.5|506.3|509|507.5|509|507.8|507|505.8|442
1616169600000|2021-03-19 16:00:00|508.8|507.8|509.8|508.5|509.8|508.5|508.8|507.5|401
1616169900000|2021-03-19 16:05:00|509.5|508.3|509.5|508.3|510|508.8|508.8|507.5|324
1616170200000|2021-03-19 16:10:00|509.8|508.5|510.3|509|510.3|509|509.5|508.3|622
1616170500000|2021-03-19 16:15:00|510.5|509.3|510.8|509.5|511|509.8|510.5|509.3|699
1616170800000|2021-03-19 16:20:00|510.5|509.3|510.5|509.3|510.8|509.5|510|508.8|645
1616171100000|2021-03-19 16:25:00|510.8|509.5|511.3|510|511.5|510.3|510.8|509.3|1522
1616171400000|2021-03-19 16:30:00|511|509.8|511.3|510|511.3|510|510.8|509.5|848
1616171700000|2021-03-19 16:35:00|511|509.8|513.5|512.3|513.5|512.3|511|509.8|1174
1616172000000|2021-03-19 16:40:00|513.3|512|513.5|512.3|514|512.8|513|511.8|578
1616172300000|2021-03-19 16:45:00|513.8|512.5|513.5|512.3|514|512.8|513.5|512.3|2705
1616172600000|2021-03-19 16:50:00|513.3|512|514.3|513|514.3|513|513.3|512|489
1616172900000|2021-03-19 16:55:00|514.5|513.3|515.3|514|515.5|514.3|514.5|513|369
1616173200000|2021-03-19 17:00:00|515.5|514.3|516|514.8|516.5|515.3|515|513.8|725
1616173500000|2021-03-19 17:05:00|516.3|515|515.8|514.5|516.5|515.3|515.5|514|695
1616173800000|2021-03-19 17:10:00|516|514.8|516.5|515.3|516.5|515.3|515.3|513.8|700
1616174100000|2021-03-19 17:15:00|516.3|515|515.8|514.5|516.8|515.5|515.8|514.5|517
1616174400000|2021-03-19 17:20:00|516|514.8|515|513.8|516.3|515|515|513.8|374
1616174700000|2021-03-19 17:25:00|515.3|514|513.5|512.3|515.3|514|513.3|512|505
1616175000000|2021-03-19 17:30:00|513.3|512|512|510.8|514|512.8|511.8|510.5|1493
1616175300000|2021-03-19 17:35:00|512.3|511|512.5|511.3|513.3|512|512|510.8|172
1616175600000|2021-03-19 17:40:00|512.8|511.5|513.8|512.5|513.8|512.5|512.5|511.3|380
1616175900000|2021-03-19 17:45:00|514|512.8|514.3|513|514.3|513|513.5|512.3|556
1616176200000|2021-03-19 17:50:00|514.5|513.3|514|512.8|514.8|513.5|513.5|512.3|133
1616176500000|2021-03-19 17:55:00|513.8|512.5|514.3|513|514.3|513|513.5|512.3|79
1616176800000|2021-03-19 18:00:00|514|512.8|515|513.8|515|513.8|514|512.8|268
1616177100000|2021-03-19 18:05:00|514.8|513.5|513.3|512|514.8|513.5|513.3|512|306
1616177400000|2021-03-19 18:10:00|513.5|512.3|514.3|513|514.3|513|513|511.8|261
1616177700000|2021-03-19 18:15:00|514|512.8|513.8|512.5|514|512.8|513|511.8|103
1616178000000|2021-03-19 18:20:00|513.5|512.3|513.8|512.3|514|512.8|513.3|512|247
1616178300000|2021-03-19 18:25:00|513.5|512|515.3|514|515.5|514.3|513.3|512|531
1616178600000|2021-03-19 18:30:00|515|513.8|515.3|514|515.3|514|514.5|513.3|514
1616178900000|2021-03-19 18:35:00|515|513.8|515.5|514.3|515.5|514.3|515|513.5|57
1616179200000|2021-03-19 18:40:00|515.3|514|516|514.8|516|514.8|515.3|514|175
1616179500000|2021-03-19 18:45:00|515.8|514.5|516|514.8|516|514.8|515.8|514.5|185
1616179800000|2021-03-19 18:50:00|515.8|514.5|514.8|513.5|515.8|514.8|514.8|513.5|39
1616180100000|2021-03-19 18:55:00|515|513.8|515.5|514.3|515.8|514.3|514.8|513.5|37
1616180400000|2021-03-19 19:00:00|515.3|514|515.3|514|515.8|514.5|515.3|514|56
1616180700000|2021-03-19 19:05:00|515|513.8|515.5|514|515.8|514.5|515|513.8|17
1616181000000|2021-03-19 19:10:00|515.3|514.3|514.8|513.5|515.3|514.3|514.8|513.5|15
1616181300000|2021-03-19 19:15:00|515|513.8|515.8|514.5|515.8|514.5|514.8|513.5|43
1616181600000|2021-03-19 19:20:00|516|514.8|516|514.8|516|514.8|515.8|514.5|36
1616181900000|2021-03-19 19:25:00|516.3|515|515.8|514.5|516.5|515.3|515.8|514.5|90
1616182200000|2021-03-19 19:30:00|516|514.8|516|514.8|516|514.8|515.5|514.3|26
1616182500000|2021-03-19 19:35:00|515.8|514.5|516.5|515.3|516.5|515.3|515.8|514.5|25
1616182800000|2021-03-19 19:40:00|516.3|515|517|515.8|517.3|516|516.3|515|135
1616183100000|2021-03-19 19:45:00|516.8|515.5|516|514.5|517|515.8|515.8|514.5|43
1616183400000|2021-03-19 19:50:00|515.8|514.8|515.8|514.5|516|514.8|515.5|514.3|52
1616183700000|2021-03-19 19:55:00|515.5|514.3|515.3|514|515.5|514.3|515.3|513.8|42
1616184000000|2021-03-19 20:00:00|515.5|514.3|515.3|513.8|515.5|514.3|515|513.5|23
1616184300000|2021-03-19 20:05:00|515|514|515.5|514.3|515.5|514.3|515|513.8|5
1616184600000|2021-03-19 20:10:00|515.3|514|515.8|514.5|515.8|514.5|515.3|514|114
1616184900000|2021-03-19 20:15:00|516|514.8|515.8|514.5|516|514.8|515.8|514.5|11
1616185200000|2021-03-19 20:20:00|516|514.8|515.5|514.3|516|514.8|515.5|514.3|31
1616185500000|2021-03-19 20:25:00|515.8|514.5|516|514.8|516.3|515|515.5|514.3|22
1616185800000|2021-03-19 20:30:00|515.8|514.5|515.5|514.3|516|514.8|515|513.8|55
1616186100000|2021-03-19 20:35:00|515.8|514.5|515.8|514.5|516|514.8|515.8|514.5|20
1616186400000|2021-03-19 20:40:00|515.5|514.3|515.8|514.5|515.8|514.5|515.5|514.3|15
1616186700000|2021-03-19 20:45:00|515.5|514.3|515|513.8|515.5|514.3|514.5|513.3|34
1616187000000|2021-03-19 20:50:00|514.8|513.5|515.3|513.8|515.8|514.3|514.8|513.5|29
1616187300000|2021-03-19 20:55:00|515.5|514|515.8|513.8|516|514.8|515|513.8|119
1616187600000|2021-03-19 21:00:00||513.5||513.3||513.5||513.3|0
1616378400000|2021-03-22 02:00:00|513|511.8|512.3|510.8|513.3|512|512|510.8|22
1616378700000|2021-03-22 02:05:00|512|511|512|510.8|512.5|511|511.8|510.5|40
1616379000000|2021-03-22 02:10:00|512.3|511|513|511.8|513|511.8|512|510.8|21
1616379300000|2021-03-22 02:15:00|513.3|512|513.8|512.3|513.8|512.5|513|511.5|4
1616379600000|2021-03-22 02:20:00|513.5|512.5|514.5|513.3|514.8|513.3|513.5|512.3|26
1616379900000|2021-03-22 02:25:00|514.3|513|514.3|512.8|514.8|513.5|513.8|512.5|34
1616380200000|2021-03-22 02:30:00|514.5|513|514.3|513|514.8|513.5|514|512.8|29
1616380500000|2021-03-22 02:35:00|514.5|513.3|514|512.8|514.8|513.5|513.8|512.5|12
1616380800000|2021-03-22 02:40:00|514.3|512.5|513.5|512.3|514.3|512.5|513.5|512.3|28
1616381100000|2021-03-22 02:45:00|513.3|512|513|511.8|513.8|512.5|513|511.8|66
1616381400000|2021-03-22 02:50:00|513.3|512|514.3|512.8|514.3|513|513.3|511.8|23
1616381700000|2021-03-22 02:55:00|514|512.5|514.3|513|514.5|513.3|513.8|512.3|22
1616382000000|2021-03-22 03:00:00|514|512.8|513.8|512.5|514.5|513.3|513.5|512.3|15
1616382300000|2021-03-22 03:05:00|514|512.8|513.8|512.3|514|512.8|513.3|512|24
1616382600000|2021-03-22 03:10:00|513.5|512.5|513.3|512|513.8|512.5|513|511.8|9
1616382900000|2021-03-22 03:15:00|513.5|512.3|513.5|512|513.5|512.3|513|511.8|12
1616383200000|2021-03-22 03:20:00|513.3|512.3|512.5|511.3|513.3|512.3|512.5|511.3|6
1616383500000|2021-03-22 03:25:00|512.8|511.5|512.8|511.3|513|511.8|512.5|511.3|5
1616383800000|2021-03-22 03:30:00|512.5|511.5|512.8|511.3|512.8|511.5|512.5|511.3|2
1616384100000|2021-03-22 03:35:00|512.5|511.5|512.8|511.5|512.8|511.5|512.5|511.3|2
1616384400000|2021-03-22 03:40:00|513|511.8|513|511.5|513.3|512|512.8|511.5|13
1616384700000|2021-03-22 03:45:00|512.8||512.8||513||512.8||0
1616385000000|2021-03-22 03:50:00|512.5|511.3|512.8|511.5|512.8|511.5|512.5|511.3|0
1616385300000|2021-03-22 03:55:00|513|511.8|512.5|511.3|513|511.8|512.5|511.3|7
1616385600000|2021-03-22 04:00:00|512.8|511.5|512.3|511|512.8|511.5|512.3|511|1
1616385900000|2021-03-22 04:05:00|512.5||512.3||512.5||512.3||0
1616386200000|2021-03-22 04:10:00|512.5|511.3|512.5|511.3|512.8|511.3|512.3|511.3|0
1616386500000|2021-03-22 04:15:00|512.8|511.5|512.8|511.5|512.8|511.5|512.8|511.5|0
1616386800000|2021-03-22 04:20:00|513|511.8|513.3|512|513.5|512|512.8|511.8|12
1616387100000|2021-03-22 04:25:00|513|511.8|512.8|511.5|513.3|511.8|512.8|511.5|7
1616387400000|2021-03-22 04:30:00|513|511.8|513.3|512|513.3|512|513|511.5|8
1616387700000|2021-03-22 04:35:00|513.5|512.3|513.8|512.5|513.8|512.5|513.3|512|5
1616388000000|2021-03-22 04:40:00|513.5|512.3|513.3|511.8|513.8|512.3|513|511.8|5
1616388300000|2021-03-22 04:45:00|513|512|513.3|511.8|513.3|512|513|511.8|2
1616388600000|2021-03-22 04:50:00|513|512|513|511.8|513.3|512|513|511.8|3
1616388900000|2021-03-22 04:55:00|512.8|511.5|512.8|511.5|513.3|512|512.8|511.5|1
1616389200000|2021-03-22 05:00:00|512.5|511.3|513|511.5|513|511.8|512.5|511.3|4
1616389500000|2021-03-22 05:05:00|512.8|511.3|513|511.8|513.3|511.8|512.5|511.3|8
1616389800000|2021-03-22 05:10:00|512.8|511.5|512.8|511.5|513|511.8|512.8|511.5|3
1616390100000|2021-03-22 05:15:00|512.5|511.3|512.5|511.3|512.8|511.3|512.5|511.3|1
1616390400000|2021-03-22 05:20:00|512.3|511|512.3|511|512.3|511.3|512|510.8|4
1616390700000|2021-03-22 05:25:00|512.5|511.3|512.3|511|512.8|511.3|512.3|511|17
1616391000000|2021-03-22 05:30:00|512|510.8|512.5|511|512.8|511.5|511.5|510.3|40
1616391300000|2021-03-22 05:35:00|512.3|511.3|513.8|512.5|514|512.5|512.3|511.3|69
1616391600000|2021-03-22 05:40:00|513.5|512.3|513.8|512.5|514|512.5|513.5|512.3|15
1616391900000|2021-03-22 05:45:00|514|512.8|514.3|513|514.8|513.3|513.8|512.5|202
1616392200000|2021-03-22 05:50:00|514.5|513.3|514.3|512.8|514.8|513.5|513.8|512.5|34
1616392500000|2021-03-22 05:55:00|514|513|513|511.5|514.3|513|512.8|511.5|6
1616392800000|2021-03-22 06:00:00|512.8|511.8|512.5|511.3|513.3|512|512.3|511|29
1616393100000|2021-03-22 06:05:00|512.8|511.5|512.5|511|513|511.5|512.3|511|14
1616393400000|2021-03-22 06:10:00|512.3|511.3|512.5|511.3|512.8|511.5|512.3|511|7
1616393700000|2021-03-22 06:15:00|512.8|511.5|512.8|511.5|513|511.8|512.3|511|423
1616394000000|2021-03-22 06:20:00|513|511.8|513.5|512.3|513.5|512.3|512.8|511.5|38
1616394300000|2021-03-22 06:25:00|513.3|512|513.3|512|513.5|512.3|513.3|512|0
1616394600000|2021-03-22 06:30:00|513|511.8|512.5|511.3|513|511.8|512.3|511|42
1616394900000|2021-03-22 06:35:00|512.3|511|513.3|512|513.8|512.3|512.3|511|44
1616395200000|2021-03-22 06:40:00|513.5|512.3|513|511.8|513.5|512.3|512.8|511.5|20
1616395500000|2021-03-22 06:45:00|512.8|511.5|512.8|511.5|513|511.8|512.5|511.3|83
1616395800000|2021-03-22 06:50:00|513|511.8|512.5|511|513.3|511.8|512.5|511|20
1616396100000|2021-03-22 06:55:00|512.3|511.3|512.8|511.5|513|511.8|512.3|511|19
1616396400000|2021-03-22 07:00:00|512.5|511.3|511.3|509.8|512.8|511.5|511|509.8|894
1616396700000|2021-03-22 07:05:00|511|510|510.8|509.5|511.5|510.3|510.8|509.5|30
1616397000000|2021-03-22 07:10:00|511|509.8|509.5|508|511|509.8|509.3|508|178
1616397300000|2021-03-22 07:15:00|509.3|508.3|509.8|508.3|510|508.8|508|506.8|530
1616397600000|2021-03-22 07:20:00|510|508.5|510.3|509|510.8|509.5|509.3|508|109
1616397900000|2021-03-22 07:25:00|510.5|509.3|510|508.5|510.8|509.5|509.8|508.5|103
1616398200000|2021-03-22 07:30:00|509.8|508.8|509.3|508|510.5|509.3|509|507.8|191
1616398500000|2021-03-22 07:35:00|509.5|508.3|508|506.8|509.5|508.3|508|506.8|297
1616398800000|2021-03-22 07:40:00|508.3|507|509|507.5|509.3|508|508.3|507|70
1616399100000|2021-03-22 07:45:00|508.8|507.8|509|507.5|509.5|508.3|508.5|507|142
1616399400000|2021-03-22 07:50:00|508.8|507.3|509.3|508|509.5|508|508.3|507|57
1616399700000|2021-03-22 07:55:00|509.5|507.8|508.8|507.5|510|508.8|508.5|507|109
1616400000000|2021-03-22 08:00:00|509|507.8|509.8|508.5|510.5|509|508.5|507.3|466
1616400300000|2021-03-22 08:05:00|509.5|508.3|509.3|508|509.8|508.5|508.5|507.3|388
1616400600000|2021-03-22 08:10:00|509|507.8|510.3|508.8|510.5|509.3|509|507.8|376
1616400900000|2021-03-22 08:15:00|510|509|511.5|510.3|512.3|511|510|508.8|244
1616401200000|2021-03-22 08:20:00|511.8|510.5|511.3|510|512|510.8|510.8|509.5|348
1616401500000|2021-03-22 08:25:00|511.5|510.3|512.8|511.5|512.8|511.5|510.5|509.3|730
1616401800000|2021-03-22 08:30:00|512.5|511.3|511.5|510.3|513|511.8|511.3|510|740
1616402100000|2021-03-22 08:35:00|511.8|510.5|512|510.5|512.3|511|511.5|510.3|66
1616402400000|2021-03-22 08:40:00|511.8|510.8|513.3|512|513.8|512.5|511.8|510.3|500
1616402700000|2021-03-22 08:45:00|513.5|511.8|512.5|511.3|513.8|512.5|512.3|511|149
1616403000000|2021-03-22 08:50:00|512.3|511|512.3|511|512.8|511.5|512.3|510.8|96
1616403300000|2021-03-22 08:55:00|512|510.8|512|510.8|512.3|511|511.8|510.5|50
1616403600000|2021-03-22 09:00:00|511.8|510.5|512.5|511.3|512.5|511.3|511.5|510.3|282
1616403900000|2021-03-22 09:05:00|512.8|511.5|512.8|511.5|513.5|512.3|512.8|511.5|235
1616404200000|2021-03-22 09:10:00|512.5|511.3|511.8|510.5|512.8|511.5|511.8|510.5|296
1616404500000|2021-03-22 09:15:00|512|510.8|512|510.8|512|510.8|511.5|510.3|120
1616404800000|2021-03-22 09:20:00|511.8|510.5|512|510.8|513.5|512.3|511.8|510.5|144
1616405100000|2021-03-22 09:25:00|511.8|510.5|511.5|510.3|512|510.8|511|509.8|487
1616405400000|2021-03-22 09:30:00|511.3|510|511|509.8|511.5|510.3|510.8|509.5|271
1616405700000|2021-03-22 09:35:00|510.8|509.5|511.5|510.3|511.8|510.5|510.8|509.5|314
1616406000000|2021-03-22 09:40:00|511.8|510.5|511|509.8|512|510.8|511|509.8|169
1616406300000|2021-03-22 09:45:00|511.3|510|511.8|510.5|512|510.8|511|509.8|147
1616406600000|2021-03-22 09:50:00|512|510.8|511.3|510|512|510.8|511.3|510|97
1616406900000|2021-03-22 09:55:00|511.5|510.3|511.3|510|511.5|510.3|511|509.8|430
1616407200000|2021-03-22 10:00:00|511.5|510.3|513|511.8|513.3|512|511.3|510|578
1616407500000|2021-03-22 10:05:00|513.3|512|514.5|513.3|515.3|514|513.3|511.8|985
1616407800000|2021-03-22 10:10:00|514.8|513.5|513.8|512.5|514.8|513.5|513.5|512.3|701
1616408100000|2021-03-22 10:15:00|514|512.8|515|513.8|515.3|514|513.8|512.5|573
1616408400000|2021-03-22 10:20:00|515.3|514|514.3|513|515.3|514|513.8|512.5|356
1616408700000|2021-03-22 10:25:00|514|512.8|514|512.8|514.3|513|513.5|512.3|418
1616409000000|2021-03-22 10:30:00|514.3|513|513|511.8|514.3|513|513|511.8|340
1616409300000|2021-03-22 10:35:00|512.8|511.5|512.5|511.3|513.3|512|512.3|511|315
1616409600000|2021-03-22 10:40:00|512.8|511.5|513|511.8|513|511.8|512.5|511.3|259
1616409900000|2021-03-22 10:45:00|512.8|511.5|512|510.8|513|511.8|512|510.8|187
1616410200000|2021-03-22 10:50:00|511.8|510.5|511.5|510.3|512|510.8|511.3|510|636
1616410500000|2021-03-22 10:55:00|511.8|510|511.3|510|512|510.8|511.3|510|127
1616410800000|2021-03-22 11:00:00|511.5|510.3|511.5|510.3|512|510.8|511.5|510.3|109
1616411100000|2021-03-22 11:05:00|511.8|510.5|511.5|510.3|512|510.8|511.3|510|149
1616411400000|2021-03-22 11:10:00|511.8|510.5|511.8|510.3|512|510.8|511.3|510|122
1616411700000|2021-03-22 11:15:00|511.5|510.5|512.3|511|512.5|511.3|511.3|510|54
1616412000000|2021-03-22 11:20:00|512.5|511.3|512.3|511|512.8|511.5|512.3|511|157
1616412300000|2021-03-22 11:25:00|512.5|511.3|512.3|511|512.5|511.3|511.5|510.3|52
1616412600000|2021-03-22 11:30:00|512|510.8|511.5|510.3|512.3|511|511.5|510.3|71
1616412900000|2021-03-22 11:35:00|511.8|510.5|512.8|511.5|512.8|511.5|511.5|510.3|176
1616413200000|2021-03-22 11:40:00|513|511.8|512|510.8|513|511.8|512|510.8|100
1616413500000|2021-03-22 11:45:00|512.3|511|513|511.8|513|511.8|512|510.8|242
1616413800000|2021-03-22 11:50:00|512.8|511.5|512.5|511.3|513|511.8|512.5|511.3|118
1616414100000|2021-03-22 11:55:00|512.8|511.5|513|511.8|513.3|512|512.8|511.3|179
1616414400000|2021-03-22 12:00:00|513.3|512|514|512.8|514|512.8|512.5|511.3|459
1616414700000|2021-03-22 12:05:00|513.8|512.5|513.5|512.3|514|512.8|513.3|512|108
1616415000000|2021-03-22 12:10:00|513.3|512|511.8|510.5|513.3|512|511.8|510.5|142
1616415300000|2021-03-22 12:15:00|512|510.8|511.5|510.3|512|510.8|511|509.8|412
1616415600000|2021-03-22 12:20:00|511.3|510|511.5|510.3|511.5|510.3|511|509.8|150
1616415900000|2021-03-22 12:25:00|511.3|510|511.5|510.3|511.8|510.5|511|509.8|214
1616416200000|2021-03-22 12:30:00|511.8|510.5|511.8|510.3|512|510.8|511|509.8|252
1616416500000|2021-03-22 12:35:00|511.5|510.5|511|509.8|511.8|510.5|510.8|509.5|173
1616416800000|2021-03-22 12:40:00|511.3|510|510.5|509.3|511.3|510|510.5|509|302
1616417100000|2021-03-22 12:45:00|510.3|509|510|508.8|510.8|509.5|510|508.5|292
1616417400000|2021-03-22 12:50:00|510.3|509|510.8|509.5|511|509.8|510|508.8|3472
1616417700000|2021-03-22 12:55:00|510.5|509.3|510.5|509.3|511|509.8|510.3|509|451
1616418000000|2021-03-22 13:00:00|510.8|509|512.3|511|512.3|511|509.5|508.3|421
1616418300000|2021-03-22 13:05:00|512|510.8|512.8|511.5|513|511.8|511.8|510.5|226
1616418600000|2021-03-22 13:10:00|513|511.3|512.8|511.5|513.3|512|512.3|511|294
1616418900000|2021-03-22 13:15:00|512.5|511.3|514.3|513|514.5|513.3|512.5|511.3|518
1616419200000|2021-03-22 13:20:00|514|512.8|514|512.8|514.3|513|513.5|512.3|2015
1616419500000|2021-03-22 13:25:00|513.8|512.5|514.8|513.5|515|513.8|513.5|512.3|361
1616419800000|2021-03-22 13:30:00|514.5|513.3|514.3|513|516|514.8|513.5|512.3|611
1616420100000|2021-03-22 13:35:00|514.5|512.8|513.8|512.5|514.8|513.5|513.3|512|382
1616420400000|2021-03-22 13:40:00|513.5|512.3|514.3|513|514.5|513.3|513|511.8|347
1616420700000|2021-03-22 13:45:00|514.5|513.3|513.8|512.5|514.8|513.3|513.3|512|285
1616421000000|2021-03-22 13:50:00|514|512.8|514.5|513.3|515.5|514.3|513.5|512.3|831
1616421300000|2021-03-22 13:55:00|514.8|513|513.3|512|514.8|513.3|513.3|512|190
1616421600000|2021-03-22 14:00:00|513.5|512.3|514.8|513.5|515|513.8|513.3|512|516
1616421900000|2021-03-22 14:05:00|515|513.8|514|512.8|515.3|514|513.3|512|244
1616422200000|2021-03-22 14:10:00|514.3|513|515|513.8|515.3|514|514|512.8|229
1616422500000|2021-03-22 14:15:00|514.8|513.5|516|514.8|516.3|514.8|514.8|513.5|370
1616422800000|2021-03-22 14:20:00|516.3|515|516.8|515.5|517|515.8|515.5|514|669
1616423100000|2021-03-22 14:25:00|516.5|515.3|515.5|514.3|517|515.8|514.8|513.5|263
1616423400000|2021-03-22 14:30:00|515.8|514.5|515.8|514.3|516.5|515.3|515.5|514.3|213
1616423700000|2021-03-22 14:35:00|516|514.5|516|514.8|516.8|515.5|515.8|514.5|163
1616424000000|2021-03-22 14:40:00|516.3|515|516.8|515.5|517|515.8|515.3|514|141
1616424300000|2021-03-22 14:45:00|517|515.8|517.3|515.8|518|516.8|516.5|515.3|1119
1616424600000|2021-03-22 14:50:00|517|516|518|516.8|518.8|517.5|517|515.8|881
1616424900000|2021-03-22 14:55:00|517.8|516.5|517.8|516.5|518.5|517.3|517.8|516.5|414
1616425200000|2021-03-22 15:00:00|518|516.8|517.3|516|518|516.8|517|515.8|282
1616425500000|2021-03-22 15:05:00|517|515.8|517|515.8|518|516.8|517|515.8|749
1616425800000|2021-03-22 15:10:00|516.8|515.5|515|513.8|516.8|515.5|515|513.5|509
1616426100000|2021-03-22 15:15:00|514.8|513.5|516|514.8|516.3|515|514.5|513.3|471
1616426400000|2021-03-22 15:20:00|515.8|514.5|516.8|515.5|517.8|516.5|515.8|514.5|726
1616426700000|2021-03-22 15:25:00|516.5|515.3|516.3|515|516.5|515.3|515.8|514.5|377
1616427000000|2021-03-22 15:30:00|516.5|515.3|517.5|516.3|517.8|516.5|516.5|515.3|522
1616427300000|2021-03-22 15:35:00|517.8|516.5|518|516.8|518.3|517|517.8|516.5|217
1616427600000|2021-03-22 15:40:00|517.8|516.5|517|515.8|518|516.5|516.8|515.5|157
1616427900000|2021-03-22 15:45:00|517.3|516|516.5|515.3|517.3|516|516|514.8|380
1616428200000|2021-03-22 15:50:00|516.3|515|516.3|515|516.5|515.3|516|514.8|104
1616428500000|2021-03-22 15:55:00|516|514.8|515.3|513.8|516|514.8|515|513.8|323
1616428800000|2021-03-22 16:00:00|515.5|514|515.3|514|515.8|514.5|514.8|513.5|389
1616429100000|2021-03-22 16:05:00|515|513.8|513.8|512.5|515.3|514|513.5|512.3|426
1616429400000|2021-03-22 16:10:00|513.5|512.3|513.5|512|513.8|512.5|513.3|512|389
1616429700000|2021-03-22 16:15:00|513.3|512.3|512.5|511.3|513.5|512.3|512.3|511|1602
1616430000000|2021-03-22 16:20:00|512.8|511|514.5|513.3|514.8|513.5|512.5|511|909
1616430300000|2021-03-22 16:25:00|514.3|513|514|512.8|514.5|513.3|513.5|512.3|1085
1616430600000|2021-03-22 16:30:00|513.8|512.5|513.3|512|514.3|513|512.5|511.3|612
1616430900000|2021-03-22 16:35:00|513|511.8|512.8|511.3|513.3|511.8|512.5|511.3|208
1616431200000|2021-03-22 16:40:00|512.5|511|513.5|512.3|513.8|512.5|512.3|511|155
1616431500000|2021-03-22 16:45:00|513.3|512|514|512.8|514|512.8|512.8|511.5|109
1616431800000|2021-03-22 16:50:00|513.8|512.5|512.8|511.5|514|512.8|512.8|511.5|457
1616432100000|2021-03-22 16:55:00|513|511.8|513|511.5|513|511.8|512.5|511.3|189
1616432400000|2021-03-22 17:00:00|513.3|511.8|512.5|511.3|513.5|512.3|512.3|511|345
1616432700000|2021-03-22 17:05:00|512.3|511|513.3|512|513.3|512|512.3|511|114
1616433000000|2021-03-22 17:10:00|513|511.8|513.5|512.3|513.5|512.3|513|511.8|33
1616433300000|2021-03-22 17:15:00|513.8|512.5|514.8|513.5|514.8|513.5|513.5|512.3|487
1616433600000|2021-03-22 17:20:00|515|513.8|514.8|513.5|515|513.8|514.5|513.3|147
1616433900000|2021-03-22 17:25:00|515|513.3|515.3|514|515.3|514|514.5|513.3|52
1616434200000|2021-03-22 17:30:00|515|513.8|515.3|514|515.3|514|514.8|513.5|198
1616434500000|2021-03-22 17:35:00|515|513.8|514.5|513.3|515.3|514|514|512.8|83
1616434800000|2021-03-22 17:40:00|514.8|513.5|514.3|513|514.8|513.5|514|512.8|53
1616435100000|2021-03-22 17:45:00|514.5|513.3|514.3|513|514.5|513.3|514|512.8|58
1616435400000|2021-03-22 17:50:00|514.5|513.3|514.5|513.3|514.5|513.3|514.3|513|82
1616435700000|2021-03-22 17:55:00|514.8|513.5|515.3|514|515.3|514|514.5|513.3|36
1616436000000|2021-03-22 18:00:00|515|513.8|515.5|514.3|515.5|514.3|515|513.8|82
1616436300000|2021-03-22 18:05:00|515.3|514|516.3|515|516.3|515|515.3|514|68
1616436600000|2021-03-22 18:10:00|516.5|515.3|515.8|514.5|516.5|515.3|515.8|514.5|55
1616436900000|2021-03-22 18:15:00|515.5|514.3|514.5|513.3|515.8|514.3|514.3|513|54
1616437200000|2021-03-22 18:20:00|514.3|513|513.3|512|514.8|513.5|513.3|511.8|238
1616437500000|2021-03-22 18:25:00|513|511.8|513.8|512.5|514.8|513.5|513|511.8|604
1616437800000|2021-03-22 18:30:00|513.5|512.3|513.8|512.5|514.3|513|513.5|512.3|338
1616438100000|2021-03-22 18:35:00|514|512.8|513.5|512.3|514|512.8|513.5|512.3|41
1616438400000|2021-03-22 18:40:00|513.3|512|513.5|512.3|513.8|512.3|513.3|512|39
1616438700000|2021-03-22 18:45:00|513.3|512|513.5|512.3|513.8|512.5|513.3|512|12
1616439000000|2021-03-22 18:50:00|513.8|512.5|513.8|512.5|513.8|512.5|513.5|512.3|370
1616439300000|2021-03-22 18:55:00|513.5|512.3|513.5|512.3|513.8|512.5|513.5|512.3|20
1616439600000|2021-03-22 19:00:00|513.8|512.5|514|512.5|514|512.8|513.5|512.3|32
1616439900000|2021-03-22 19:05:00|513.8|512.8|514.3|513|514.3|513|513.8|512.5|390
1616440200000|2021-03-22 19:10:00|514|512.8|513.8|512.5|514.5|513|513.8|512.5|109
1616440500000|2021-03-22 19:15:00|513.5|512.3|513.3|512|513.8|512.5|513|511.8|28
1616440800000|2021-03-22 19:20:00|||||||||7
1616441100000|2021-03-22 19:25:00|||||||||13
1616441400000|2021-03-22 19:30:00|513|511.8|512.8|511.5|513|512|512.8|511.5|40
1616441700000|2021-03-22 19:35:00|513|511.3|512.8|511.5|513|511.5|512.5|511.3|315
1616442000000|2021-03-22 19:40:00|513|511.8|512.5|511.3|513|511.8|512.5|511.3|161
1616442300000|2021-03-22 19:45:00|512.8|511.5|512.5|511.3|513|511.5|512.5|511.3|42
1616442600000|2021-03-22 19:50:00|512.8|511.5|512.8|511.5|512.8|511.5|512.3|511|116
1616442900000|2021-03-22 19:55:00|513|511.8|512.3|511|513|511.8|512.3|511|56
1616443200000|2021-03-22 20:00:00|512.5|511.3|512.3|511|512.5|511.3|512|510.8|21
1616443500000|2021-03-22 20:05:00|512.5||512.3||512.5||512.3||0
1616443800000|2021-03-22 20:10:00|512.5|511.3|512.5|511|512.5|511.3|512.3|511|3
1616444100000|2021-03-22 20:15:00|512.3|511.3|512.3|510.8|512.5|511.3|512|510.8|35
1616444400000|2021-03-22 20:20:00|512|511|512.3|511|512.3|511|512|510.8|21
1616444700000|2021-03-22 20:25:00|512.5|510.8|512.5|511.3|512.5|511.3|512.3|510.8|31
1616445000000|2021-03-22 20:30:00|512.3|511|512|510.8|512.5|511|512|510.8|22
1616445300000|2021-03-22 20:35:00|512.3||512||512.3||512||1
1616445600000|2021-03-22 20:40:00|512.3|510.5|512|510.8|512.3|510.8|511.8|510.5|118
1616445900000|2021-03-22 20:45:00|511.8|510.5|511.3|510|511.8|510.5|511|509.8|24
1616446200000|2021-03-22 20:50:00|511.5|510.3|511.5|510.3|511.8|510.3|511.3|510|31
1616446500000|2021-03-22 20:55:00|511.3|510|511.3|510|511.5|510|511|509.8|39
1616446800000|2021-03-22 21:00:00|511.5|509.8|511.5|509.5|511.5|509.8|510.8|509.5|2
1616447100000|2021-03-22 21:05:00|511.8||511.8||511.8||511.8||0
1616447400000|2021-03-22 21:10:00||509.8||509.8||509.8||509.8|0
1616448000000|2021-03-22 21:20:00|512|510|512|510|512|510|512|510|3
1616448300000|2021-03-22 21:25:00|512.5||512.5||512.5||512.5||1
1616449500000|2021-03-22 21:45:00||510.3||510.3||510.3||510.3|10
1616449800000|2021-03-22 21:50:00|512.3||512.5||512.5||512.3||0
1616464800000|2021-03-23 02:00:00|509.3|507.8|508.5|507.3|509.3|507.8|508.3|507|51
1616465100000|2021-03-23 02:05:00|508.8|507.5|508.3|507|508.8|507.5|508|506.5|12
1616465400000|2021-03-23 02:10:00|508.5|507.3|508.8|507.3|509|507.5|508.5|507.3|14
1616465700000|2021-03-23 02:15:00|509|507.5|508.5|507.3|509|507.5|508.5|507|17
1616466000000|2021-03-23 02:20:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|12
1616466300000|2021-03-23 02:25:00|508.8|507.5|508.5|507.3|508.8|507.5|508.3|507|22
1616466600000|2021-03-23 02:30:00|508.3|507|508.3|507|508.5|507.3|508.3|506.8|95
1616466900000|2021-03-23 02:35:00|508.5|507.3|508.8|507.3|508.8|507.5|508.3|507|48
1616467200000|2021-03-23 02:40:00|508.5|507.5|508.5|507.3|508.8|507.5|508.3|507|45
1616467500000|2021-03-23 02:45:00|508.8|507.5|508.8|507.5|509|507.8|508.5|507.3|35
1616467800000|2021-03-23 02:50:00|508.5|507.3|508.5|507.3|508.8|507.5|508.5|507|16
1616468100000|2021-03-23 02:55:00|508.8|507.5|509|507.8|509|507.8|508.8|507.3|5
1616468400000|2021-03-23 03:00:00||507.5||507.8||507.8||507.5|7
1616468700000|2021-03-23 03:05:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|5
1616469000000|2021-03-23 03:10:00|509.3|507.5|509.5|508.3|509.5|508.3|509.3|507.5|53
1616469300000|2021-03-23 03:15:00|509.3|508|509.3|508|509.5|508.3|509.3|507.8|3
1616469600000|2021-03-23 03:20:00|509|507.8|509.3|507.8|509.3|508|509|507.8|24
1616469900000|2021-03-23 03:25:00|509|508|509.5|508.3|509.8|508.3|509|507.8|4
1616470200000|2021-03-23 03:30:00|509.3|508|509|507.8|509.3|508|509|507.8|16
1616470500000|2021-03-23 03:35:00|509.3|507.5|509.5|508.3|509.5|508.3|509|507.5|6
1616470800000|2021-03-23 03:40:00|509.8|508|509.5|508.3|509.8|508.3|509.5|508|23
1616471100000|2021-03-23 03:45:00|509.3|508|509.3|508|509.5|508|509.3|508|12
1616471400000|2021-03-23 03:50:00|509.5|508.3|509.3|508|509.5|508.3|509.3|507.8|2
1616471700000|2021-03-23 03:55:00|509.5|508.3|509.5|508.3|509.5|508.3|509.5|508.3|14
1616472000000|2021-03-23 04:00:00|509.8|508.5|509.8|508.5|510|508.5|509.5|508.3|8
1616472300000|2021-03-23 04:05:00|510|508.8|510|508.8|510.3|508.8|509.8|508.5|46
1616472600000|2021-03-23 04:10:00|509.8|508.5|509.8|508.5|509.8|508.8|509.8|508.5|0
1616472900000|2021-03-23 04:15:00|||||||||148
1616473200000|2021-03-23 04:20:00|||||||||140
1616473500000|2021-03-23 04:25:00|||||||||1
1616473800000|2021-03-23 04:30:00|509.5|508.3|509.3|508|509.5|508.3|509.3|508|62
1616474100000|2021-03-23 04:35:00|509.5|508.3|509.5|508.3|509.5|508.3|509.3|508.3|4
1616474400000|2021-03-23 04:40:00|509.3|508|509.3|507.8|509.3|508|509.3|507.8|2
1616474700000|2021-03-23 04:45:00|509|508|509|507.8|509.3|508|509|507.8|2
1616475000000|2021-03-23 04:50:00|509.3|508|509.5|508|509.5|508|509.3|507.8|4
1616475300000|2021-03-23 04:55:00|509.3|508.3|509.5|508.3|509.5|508.3|509.3|508|41
1616475600000|2021-03-23 05:00:00|509.3|508|509.3|507.8|509.5|508.3|509|507.8|4
1616475900000|2021-03-23 05:05:00|509.5|508|509.3|508|509.5|508.3|509.3|507.8|0
1616476200000|2021-03-23 05:10:00|509.5|507.8|509.5|508.3|509.5|508.3|509.3|507.8|0
1616476500000|2021-03-23 05:15:00|509.3|508|509.3|508|509.3|508|509|507.8|1
1616476800000|2021-03-23 05:20:00|509.5|508.3|509.3|508|509.5|508.3|509.3|508|2
1616477100000|2021-03-23 05:25:00|509|507.8|509|507.8|509.3|508|509|507.8|4
1616477400000|2021-03-23 05:30:00|508.8|507.5|509.3|508|509.5|508|508.8|507.5|17
1616477700000|2021-03-23 05:35:00|509|507.8|509|507.8|509|508|509|507.5|21
1616478000000|2021-03-23 05:40:00|509.3|507.5|509|507.8|509.3|507.8|508.8|507.5|16
1616478300000|2021-03-23 05:45:00|508.8|507.5|509|507.8|509.3|507.8|508.8|507.5|0
1616478600000|2021-03-23 05:50:00|508.8|507.5|508.5|507.3|509|507.8|508.5|507.3|48
1616478900000|2021-03-23 05:55:00|508.8|507.5|508.5|507.3|508.8|507.5|508.5|507.3|3
1616479200000|2021-03-23 06:00:00|508.3|507|508.3|507|508.3|507|508.3|506.8|9
1616479500000|2021-03-23 06:05:00|508|506.8|508.3|507|508.3|507|508|506.8|25
1616479800000|2021-03-23 06:10:00|508|506.8|508.3|507|508.3|507|508|506.8|89
1616480100000|2021-03-23 06:15:00|508.5|506.8|508.5|507.3|508.5|507.3|508.5|506.8|25
1616480400000|2021-03-23 06:20:00|508.8|507.5|509|507.8|509|507.8|508.5|507.5|83
1616480700000|2021-03-23 06:25:00|509.3|508|509.5|508.3|509.5|508.3|509.3|508|37
1616481000000|2021-03-23 06:30:00|509.3|508|509.5|508.3|509.8|508.5|509.3|508|54
1616481300000|2021-03-23 06:35:00|509.8|508.5|509.8|508.5|509.8|508.5|509.5|508.5|15
1616481600000|2021-03-23 06:40:00|510|508.3|509.5|508.3|510|508.3|509.3|508|78
1616481900000|2021-03-23 06:45:00|509.3|508|509|507.8|509.5|508.3|509|507.8|8
1616482200000|2021-03-23 06:50:00|508.8|507.5|509|507.8|509|507.8|508.8|507.5|6
1616482500000|2021-03-23 06:55:00|508.8|507.5|508.8|507.5|509|507.8|508.8|507.5|72
1616482800000|2021-03-23 07:00:00|509|507.8|508.3|507|509|507.8|508|506.8|226
1616483100000|2021-03-23 07:05:00|508|506.8|507.5|506.3|508.3|507|507.3|506|93
1616483400000|2021-03-23 07:10:00|507.3|506|508.3|507|508.3|507|507.3|506|141
1616483700000|2021-03-23 07:15:00|508|506.8|507.8|506.5|508.3|507|507.5|506.3|390
1616484000000|2021-03-23 07:20:00|507.5|506.3|507.5|506.3|507.8|506.5|507|505.8|258
1616484300000|2021-03-23 07:25:00|507.3|506|507.3|506|507.3|506|506.5|505.3|118
1616484600000|2021-03-23 07:30:00|507|505.8|507.8|506.5|507.8|506.5|506.8|505.5|117
1616484900000|2021-03-23 07:35:00|507.5|506.3|508.5|507.3|508.8|507.5|507.5|506.3|106
1616485200000|2021-03-23 07:40:00|508.3|507|508.5|507.3|508.8|507.5|508.3|506.8|104
1616485500000|2021-03-23 07:45:00|508.8|507.5|508|506.8|508.8|507.5|507.8|506.5|121
1616485800000|2021-03-23 07:50:00|507.8|506.5|508|506.8|508|506.8|507.3|506|131
1616486100000|2021-03-23 07:55:00|507.8|506.5|508|506.8|508|506.8|507.5|506.3|158
1616486400000|2021-03-23 08:00:00|508.3|507|506.5|505.3|508.3|507|506.3|505|296
1616486700000|2021-03-23 08:05:00|506.3|505|505.8|504.5|506.5|505|505.5|504.3|453
1616487000000|2021-03-23 08:10:00|506|504.3|505.5|504.3|506|504.5|505.3|504|432
1616487300000|2021-03-23 08:15:00|505.3|504|505|503.8|505.8|504.5|504.5|503.3|1427
1616487600000|2021-03-23 08:20:00|504.8|503.5|506.3|505|506.5|505.3|504.8|503.5|508
1616487900000|2021-03-23 08:25:00|506.5|505.3|506|504.8|507|505.8|505.8|504.5|814
1616488200000|2021-03-23 08:30:00|506.3|505|505.8|504.5|506.5|505.3|505.8|504.5|1241
1616488500000|2021-03-23 08:35:00|505.5|504.3|505.3|504|506|504.5|504.8|503.5|728
1616488800000|2021-03-23 08:40:00|505.5|504.3|504.8|503.5|505.5|504.3|504.5|503.3|304
1616489100000|2021-03-23 08:45:00|504.5|503.3|504.3|503|505|503.8|504|502.8|611
1616489400000|2021-03-23 08:50:00|504|502.8|503.5|502.3|504.3|503|503|501.8|2437
1616489700000|2021-03-23 08:55:00|503.8|502.5|504.5|503.3|505|503.8|503.8|502.5|197
1616490000000|2021-03-23 09:00:00|504.8|503.5|505.8|504.3|506|504.8|504.8|503.5|357
1616490300000|2021-03-23 09:05:00|505.5|504.5|505.3|504|505.8|504.5|505|503.5|189
1616490600000|2021-03-23 09:10:00|505.5|504.3|504.3|503|505.5|504.3|504|502.8|230
1616490900000|2021-03-23 09:15:00|504.5|503.3|502.8|501.5|504.5|503.3|502.5|501.3|500
1616491200000|2021-03-23 09:20:00|502.5|501.3|502.8|501.5|503|501.8|502.3|501|621
1616491500000|2021-03-23 09:25:00|502.5|501.3|499.8|498.5|502.8|501.5|499.5|498.3|1087
1616491800000|2021-03-23 09:30:00|500|498.8|499.8|498.5|500.5|499.3|499|497.8|857
1616492100000|2021-03-23 09:35:00|499.5|498.3|499.8|498.5|500.5|499.3|499|497.8|348
1616492400000|2021-03-23 09:40:00|499.5|498.3|498|496.8|500.3|499|497.8|496.5|666
1616492700000|2021-03-23 09:45:00|497.8|496.5|497|495.8|498|496.5|496.3|495|914
1616493000000|2021-03-23 09:50:00|496.8|495.5|495.5|494.3|497.3|496|495.3|494|1041
1616493300000|2021-03-23 09:55:00|495.8|494.5|495|493.8|496|494.8|494.3|493|1224
1616493600000|2021-03-23 10:00:00|494.8|493.5|494.8|493.5|495.3|494|494|492.8|1114
1616493900000|2021-03-23 10:05:00|495|493.8|496.3|495|496.5|495.3|494.8|493.5|1374
1616494200000|2021-03-23 10:10:00|496|494.8|495|493.8|496|495|494.8|493.5|565
1616494500000|2021-03-23 10:15:00|494.8|493.5|496|494.8|496|494.8|494.3|492.8|562
1616494800000|2021-03-23 10:20:00|496.3|495|496.5|495.3|496.8|495.3|495.5|494|4359
1616495100000|2021-03-23 10:25:00|496.8|495|495.8|494.5|496.8|495.5|495.5|494.3|358
1616495400000|2021-03-23 10:30:00|495.5|494.3|496|494.8|496.3|495|495.3|494|291
1616495700000|2021-03-23 10:35:00|496.3|495|495.5|494.3|496.5|495.3|495.5|494.3|396
1616496000000|2021-03-23 10:40:00|495.3|494|493.8|492.5|495.3|494|493.8|492.5|552
1616496300000|2021-03-23 10:45:00|494|492.8|495|493.8|495.5|494|494|492.8|169
1616496600000|2021-03-23 10:50:00|495.3|493.5|494|492.8|495.3|493.8|493.8|492.5|134
1616496900000|2021-03-23 10:55:00|493.8|492.5|494.3|493|494.3|493|493.8|492.5|697
1616497200000|2021-03-23 11:00:00|494|492.8|490.3|489|494.3|493|490|488.8|1359
1616497500000|2021-03-23 11:05:00|490.5|489.3|493.5|492|493.5|492.3|490.5|489.3|1376
1616497800000|2021-03-23 11:10:00|493.3|492.3|494|492.8|494.3|493|493|491.8|602
1616498100000|2021-03-23 11:15:00|494.3|493|495.3|494|495.5|494.3|494|492.8|416
1616498400000|2021-03-23 11:20:00|495|493.8|495.8|494.5|495.8|494.5|494.8|493.5|331
1616498700000|2021-03-23 11:25:00|495.5|494.3|494.5|493|495.5|494.5|494|492.5|298
1616499000000|2021-03-23 11:30:00|494.3|493.3|495|493.8|495.5|494|494|492.8|290
1616499300000|2021-03-23 11:35:00|495.3|494|495.3|494|495.8|494.3|494.8|493.5|280
1616499600000|2021-03-23 11:40:00|495|493.8|495.3|494|496.3|495|495|493.8|150
1616499900000|2021-03-23 11:45:00|495.5|494.3|495|493.8|496|494.8|495|493.5|186
1616500200000|2021-03-23 11:50:00|495.3|493.5|494.8|493.5|495.3|494|494.5|493.3|101
1616500500000|2021-03-23 11:55:00|494.5|493.3|494.5|493.3|495|493.8|494|492.8|440
1616500800000|2021-03-23 12:00:00|494.3|493|492.3|491|494.5|493.3|491.5|490.3|1067
1616501100000|2021-03-23 12:05:00|492.5|490.8|493.5|492.3|493.8|492.5|491|489.8|912
1616501400000|2021-03-23 12:10:00|493.8|492.5|494|492.8|495|493.8|493.5|492.3|542
1616501700000|2021-03-23 12:15:00|494.3|493|492.8|491.5|494.8|493.5|492.8|491.5|209
1616502000000|2021-03-23 12:20:00|493|491.8|495.3|494|495.3|494|493|491.8|267
1616502300000|2021-03-23 12:25:00|495|493.8|494|492.8|495|493.8|493.5|492.3|153
1616502600000|2021-03-23 12:30:00|494.3|493|493.8|492.3|494.5|493.3|493.3|492|259
1616502900000|2021-03-23 12:35:00|493.5|492.5|494.5|493.3|494.8|493.5|493.3|492|526
1616503200000|2021-03-23 12:40:00|494.3|493|495.3|494|495.3|494|494.3|493|234
1616503500000|2021-03-23 12:45:00|495.5|494.3|494.3|493|495.5|494.3|494|492.8|361
1616503800000|2021-03-23 12:50:00|494.5|493.3|493.8|492.5|495|493.8|493.5|492|179
1616504100000|2021-03-23 12:55:00|493.5|492.3|492.8|491.5|493.5|492.3|492.5|491.3|239
1616504400000|2021-03-23 13:00:00|493|491.3|493.3|492|494.8|493.3|493|491.3|726
1616504700000|2021-03-23 13:05:00|493|491.8|492|490.8|493|491.8|491.5|490.3|496
1616505000000|2021-03-23 13:10:00|491.8|490.5|492.3|490.8|493|491.8|491.5|490.3|400
1616505300000|2021-03-23 13:15:00|492|491|494.5|493.3|494.5|493.3|491.8|490.5|630
1616505600000|2021-03-23 13:20:00|494.3|493|494|492.8|494.5|493.3|493.5|492.3|215
1616505900000|2021-03-23 13:25:00|493.8|492.5|493.8|492.5|494.8|493.5|493.5|492.3|291
1616506200000|2021-03-23 13:30:00|493.5|492.3|493.3|492|494.3|493|492.3|491|468
1616506500000|2021-03-23 13:35:00|493|491.8|495|493.8|495|493.8|493|491.8|431
1616506800000|2021-03-23 13:40:00|494.8|493.5|495.3|494|495.5|494.3|494.5|493.3|310
1616507100000|2021-03-23 13:45:00|495|493.8|496.8|495.5|497.5|496.3|494.8|493.5|713
1616507400000|2021-03-23 13:50:00|496.5|495.3|497|495.8|497.5|496.3|496.3|495|442
1616507700000|2021-03-23 13:55:00|496.8|495.5|496.8|495.5|497.3|496|496.3|495|257
1616508000000|2021-03-23 14:00:00|496.5|495.3|496.3|495|497|495.8|496|494.8|261
1616508300000|2021-03-23 14:05:00|496|494.8|497.5|496.3|497.5|496.3|495.8|494.5|311
1616508600000|2021-03-23 14:10:00|497.8|496.5|501|499.8|501|499.8|497.5|496.3|1121
1616508900000|2021-03-23 14:15:00|500.8|499.5|500.8|499.5|501|499.8|500|498.8|382
1616509200000|2021-03-23 14:20:00|501|499.8|500|498.8|501.5|500.3|499.5|498.3|3477
1616509500000|2021-03-23 14:25:00|499.8|498.5|498.8|497.5|500.3|498.8|498.8|497.5|408
1616509800000|2021-03-23 14:30:00|498.5|497.3|498|496.8|499|497.5|497.8|496.5|327
1616510100000|2021-03-23 14:35:00|497.8|496.5|497|495.8|497.8|496.8|496|494.8|547
1616510400000|2021-03-23 14:40:00|496.8|495.5|496.8|495.5|497|495.8|495.3|494|551
1616510700000|2021-03-23 14:45:00|496.5|495.3|495.5|494.3|496.8|495.5|495.3|494|460
1616511000000|2021-03-23 14:50:00|495.3|494|496|494.8|496.3|495|494.5|493.3|1303
1616511300000|2021-03-23 14:55:00|495.8|494.5|495.3|494|496.3|495|495|493.8|2930
1616511600000|2021-03-23 15:00:00|495|493.8|494.5|493.3|495.3|494|494.3|493|347
1616511900000|2021-03-23 15:05:00|494.3|493|496.5|495.3|496.5|495.3|494.3|493|372
1616512200000|2021-03-23 15:10:00|496.3|495|498|496.8|498.3|497|495.8|494.5|460
1616512500000|2021-03-23 15:15:00|498.3|496.5|498|496.8|498.5|497|497.3|496|366
1616512800000|2021-03-23 15:20:00|498.3|496.5|497|495.8|498.3|496.8|496|494.8|320
1616513100000|2021-03-23 15:25:00|497.3|496|496.8|495.5|498.3|497|496.8|495.5|534
1616513400000|2021-03-23 15:30:00|496.5|495.3|495|493.8|496.8|495.3|494.8|493.5|420
1616513700000|2021-03-23 15:35:00|495.3|494|495.5|494.3|495.8|494.5|494.8|493.5|208
1616514000000|2021-03-23 15:40:00|495.3|494|495.3|494|495.5|494.3|494.8|493.5|222
1616514300000|2021-03-23 15:45:00|495|493.8|494.8|493.5|495.3|494|494.5|493.3|4223
1616514600000|2021-03-23 15:50:00|494.5|493.3|493.8|492.5|495.3|493.8|493.8|492.5|512
1616514900000|2021-03-23 15:55:00|494|492.8|494.5|493.3|494.5|493.3|493|491.8|426
1616515200000|2021-03-23 16:00:00|494.8|493.5|496.3|495|496.5|495.3|494.8|493.5|628
1616515500000|2021-03-23 16:05:00|496.5|495.3|496.5|495.3|496.8|495.5|496|494.8|455
1616515800000|2021-03-23 16:10:00|496.3|495|496.5|495.3|496.8|495.5|496.3|495|366
1616516100000|2021-03-23 16:15:00|496.8|495.5|497.5|496.3|497.8|496.5|496.3|495|593
1616516400000|2021-03-23 16:20:00|497.8|496.5|498.5|497.3|498.5|497.3|497.3|496|832
1616516700000|2021-03-23 16:25:00|498.3|497|497.5|496.3|498.8|497.5|497.5|496.3|1288
1616517000000|2021-03-23 16:30:00|497.3|496|496.3|494.8|498|496.8|495|493.8|765
1616517300000|2021-03-23 16:35:00|496|495|497.5|496|497.5|496.3|496|494.8|181
1616517600000|2021-03-23 16:40:00|497.3|496.3|497.5|496.3|498|496.8|497.3|496|440
1616517900000|2021-03-23 16:45:00|497.8|496.5|498|496.5|498|496.8|497.5|496.3|247
1616518200000|2021-03-23 16:50:00|497.8|496.3|496.8|495.5|497.8|496.3|496.5|495.3|534
1616518500000|2021-03-23 16:55:00|497|495.8|496|494.8|497|495.8|495.8|494.5|275
1616518800000|2021-03-23 17:00:00|495.8|494.5|496|494.8|496.5|495.3|495.8|494.5|271
1616519100000|2021-03-23 17:05:00|496.3|495|495.5|494.3|496.3|495|495.5|494.3|191
1616519400000|2021-03-23 17:10:00|495.3|494|495.3|494|495.5|494.3|494.8|493.5|282
1616519700000|2021-03-23 17:15:00|495|493.8|495.5|494.3|495.5|494.3|494.8|493.5|185
1616520000000|2021-03-23 17:20:00|495.3|494|495|493.8|495.5|494.3|495|493.8|184
1616520300000|2021-03-23 17:25:00|494.8|493.5|494.3|492.8|495|493.8|494|492.8|131
1616520600000|2021-03-23 17:30:00|494|493|490|488.8|494.3|493|489.8|488.5|1127
1616520900000|2021-03-23 17:35:00|490.3|489|489.8|488.5|490.5|489.3|489.5|488|528
1616521200000|2021-03-23 17:40:00|489.5|488.3|486.8|485.5|489.8|488.5|485.5|484.3|1429
1616521500000|2021-03-23 17:45:00|486.5|485.3|487.5|486.3|487.8|486.5|485.8|484.5|768
1616521800000|2021-03-23 17:50:00|487.8|486.5|488.8|487.5|489|487.8|487|485.8|525
1616522100000|2021-03-23 17:55:00|489|487.8|489.5|488.3|489.8|488.5|488.8|487.5|238
1616522400000|2021-03-23 18:00:00|489.3|488|489.8|488.3|490|488.8|489|487.8|496
1616522700000|2021-03-23 18:05:00|489.5|488.5|488.5|487.3|489.8|488.5|488|486.8|375
1616523000000|2021-03-23 18:10:00|488.8|487.5|488.5|487.3|489|487.8|487.8|486.5|179
1616523300000|2021-03-23 18:15:00|488.8|487|486|484.8|488.8|487.3|486|484.8|298
1616523600000|2021-03-23 18:20:00|486.3|485|488|486.8|488.5|487.3|486|484.8|271
1616523900000|2021-03-23 18:25:00|487.8|486.5|487.8|486.3|489|487.8|487|485.8|619
1616524200000|2021-03-23 18:30:00|487.5|486.5|488.8|487.5|489|487.8|487.3|486|592
1616524500000|2021-03-23 18:35:00|489|487.8|488.5|487.3|489|487.8|488.3|486.8|311
1616524800000|2021-03-23 18:40:00|488.3|487|488.3|487|488.5|487.3|487.8|486.5|177
1616525100000|2021-03-23 18:45:00|488|486.8|487|485.5|488|486.8|486.5|485.3|735
1616525400000|2021-03-23 18:50:00|486.8|485.3|487|485.5|487.5|486.3|486.3|485|67
1616525700000|2021-03-23 18:55:00|486.8|485.8|486.5|485.3|487.3|486|486.3|485|1888
1616526000000|2021-03-23 19:00:00|486.8|485|487.8|486.5|487.8|486.5|486.3|485|87
1616526300000|2021-03-23 19:05:00|487.5|486.3|487.5|486.3|488|486.8|487.5|486|51
1616526600000|2021-03-23 19:10:00|487.3|486|486.5|485.3|487.5|486.3|486.5|485.3|24
1616526900000|2021-03-23 19:15:00|486.8|485.5|486.3|485|487|485.8|486.3|485|66
1616527200000|2021-03-23 19:20:00|486|484.8|485.8|484.5|486.5|485.3|485.8|484.5|78
1616527500000|2021-03-23 19:25:00|486|484.8|486|484.8|486.3|484.8|485.5|484.3|91
1616527800000|2021-03-23 19:30:00|485.8|484.5|485.8|484.5|486|484.8|485.5|484.3|29
1616528100000|2021-03-23 19:35:00|486|484.8|485|483.5|486|484.8|484.8|483.5|60
1616528400000|2021-03-23 19:40:00|484.8|483.8|485|483.8|485.5|484.3|484.8|483.8|79
1616528700000|2021-03-23 19:45:00|485.3|483.5|485.5|484.3|485.5|484.3|485|483.5|146
1616529000000|2021-03-23 19:50:00|485.3|484|485.5|484.3|485.8|484.3|484.8|483.3|33
1616529300000|2021-03-23 19:55:00|485.3|484|485.3|484|485.5|484.3|485.3|484|50
1616529600000|2021-03-23 20:00:00|485.5|483.8|485.5|484|485.8|484.5|485.3|483.8|83
1616529900000|2021-03-23 20:05:00|485.3|484.3|485.5|484.3|485.5|484.3|485.3|484|45
1616530200000|2021-03-23 20:10:00|485.3|484|485.3|484|485.5|484.3|485.3|483.8|15
1616530500000|2021-03-23 20:15:00|485|483.8|485.5|484.3|485.5|484.3|485|483.8|19
1616530800000|2021-03-23 20:20:00|485.8|484|485.5|484.3|485.8|484.3|485.3|484|10
1616531100000|2021-03-23 20:25:00|485.3|484|485.5|484.3|485.8|484.3|485.3|484|53
1616531400000|2021-03-23 20:30:00|485.3|484|484.8|483.5|486|484.5|484.8|483.5|37
1616531700000|2021-03-23 20:35:00|485|483.3|484.3|483|485|483.8|484.3|483|86
1616532000000|2021-03-23 20:40:00|484|482.8|484|482.8|484.3|483|484|482.8|20
1616532300000|2021-03-23 20:45:00|483.8|482.5|483|481.8|484|482.8|483|481.5|120
1616532600000|2021-03-23 20:50:00|483.3|481.5|483.8|482.5|484|482.5|483.3|481.5|21
1616532900000|2021-03-23 20:55:00|483.5|482.3|484.5|482.3|484.5|482.5|483.5|482.3|107
1616533200000|2021-03-23 21:00:00|484.8|482.8|485|482.8|485|483.5|484.5|482.8|1
1616533500000|2021-03-23 21:05:00|485.3||485.3||485.3||485.3||5
1616533800000|2021-03-23 21:10:00|485|482.3|484.8|482.3|485.3|482.3|484.8|482.3|0
1616534100000|2021-03-23 21:15:00|484.5||484.8||485||484.5||0
1616535000000|2021-03-23 21:30:00|||||||||1
1616535600000|2021-03-23 21:40:00|485.3||485.3||485.3||485.3||0
1616536200000|2021-03-23 21:50:00|||||||||59
1616536500000|2021-03-23 21:55:00|486||485.5||486||485.5||59
1616551200000|2021-03-24 02:00:00|486.3|485.3|486.8|485.3|487.3|485.8|486.3|485|10
1616551500000|2021-03-24 02:05:00|486.5|485|486.5|485.3|487|485.8|486|484.8|6
1616551800000|2021-03-24 02:10:00|486.8|485.5|486.8|485.5|487.3|485.8|486.5|485.3|3
1616552100000|2021-03-24 02:15:00|486.5|485.3|487.5|486.3|487.5|486.3|486.5|485.3|2
1616552400000|2021-03-24 02:20:00|487.3|486|486.8|485.5|487.5|486|486.5|485.3|0
1616552700000|2021-03-24 02:25:00|486.5|485.3|486.3|485|486.8|485.5|486.3|485|0
1616553000000|2021-03-24 02:30:00|486.5|484.8|487|485.8|487|485.8|485.8|484.3|3
1616553300000|2021-03-24 02:35:00|486.8|485.5|487.8|486.3|487.8|486.5|486.8|485.3|1
1616553600000|2021-03-24 02:40:00|487.5|486.5|487.8|486.5|488.3|487|487.5|486.3|2
1616553900000|2021-03-24 02:45:00|488|486.8|488|486.8|488.5|487.3|488|486.5|10
1616554200000|2021-03-24 02:50:00|487.8|486.5|488|486.8|488.3|486.8|487.8|486.3|13
1616554500000|2021-03-24 02:55:00|487.8|486.5|487.8|486.5|488|486.8|487.5|486|73
1616554800000|2021-03-24 03:00:00|487.5|486.3|488.8|487.5|488.8|487.5|487.5|486.3|38
1616555100000|2021-03-24 03:05:00|489|487.3|488|486.8|489|487.5|488|486.8|93
1616555400000|2021-03-24 03:10:00|487.8|486.5|488.3|487|488.8|487.3|487.8|486.5|5
1616555700000|2021-03-24 03:15:00|488.5|487.3|488.5|487|488.8|487.5|488.3|487|4
1616556000000|2021-03-24 03:20:00|488.3|487.3|488.5|487.3|488.8|487.3|488.3|487|1
1616556300000|2021-03-24 03:25:00|488.8|487|489|487.5|489|487.8|488.5|487|3
1616556600000|2021-03-24 03:30:00|488.8|487.8|489|487.8|489|487.8|488.8|487.5|2
1616556900000|2021-03-24 03:35:00|489.3|487.5|488.8|487.5|489.3|488|488.8|487.5|7
1616557200000|2021-03-24 03:40:00|489|487.8|489|487.8|489|487.8|489|487.8|0
1616557500000|2021-03-24 03:45:00|489.3|488|489.3|488|489.3|488|489|487.8|0
1616557800000|2021-03-24 03:50:00|489|487.8|489|487.8|489|488|489|487.5|0
1616558100000|2021-03-24 03:55:00|488.8|487.5|488.8|487.5|489|487.8|488.8|487.5|1
1616558400000|2021-03-24 04:00:00|488.5|487.3|488.5|487.3|488.5|487.3|488.5|487|4
1616558700000|2021-03-24 04:05:00|488.8|487.5|489|487.8|489.3|487.8|488.8|487.5|12
1616559000000|2021-03-24 04:10:00|489.3|488|489|487.8|489.3|488|488.8|487.5|1
1616559300000|2021-03-24 04:15:00|488.8|487.5|489|487.8|489|487.8|488.8|487.5|10
1616559600000|2021-03-24 04:20:00|489.3|488|489.3|488|489.5|488|489|487.8|1
1616559900000|2021-03-24 04:25:00|489.5|488.3|489.5|488.3|489.5|488.3|489.3|488|3
1616560200000|2021-03-24 04:30:00|489.3|488|489.5|488.3|489.5|488.3|489.3|488|1416
1616560500000|2021-03-24 04:35:00|||||||||211
1616560800000|2021-03-24 04:40:00|489.3|488|489|487.5|489.3|488.3|488.8|487.5|2
1616561100000|2021-03-24 04:45:00|488.8|487.8|489|487.8|489.3|488|488.8|487.5|0
1616561400000|2021-03-24 04:50:00|488.8|487.5|489|487.8|489|487.8|488.8|487.5|0
1616561700000|2021-03-24 04:55:00|488.8|487.5|488.8|487.3|489|487.8|488.8|487.3|3
1616562000000|2021-03-24 05:00:00|488.5|487.5|488|486.8|488.8|487.5|488|486.5|3
1616562300000|2021-03-24 05:05:00|487.8|486.5|488|486.8|488.8|487.3|487.8|486.5|0
1616562600000|2021-03-24 05:10:00|488.3|486.5|488.5|487|488.5|487.3|488|486.5|1
1616562900000|2021-03-24 05:15:00|488.3|487.3|488.3|487|488.5|487.3|488.3|486.8|0
1616563200000|2021-03-24 05:20:00|488|486.8|488.3|487|488.3|487|488|486.8|396
1616563500000|2021-03-24 05:25:00|488.5|486.8|488.3|487|489|487.5|488.3|486.8|42
1616563800000|2021-03-24 05:30:00|488|486.8|489.8|488.3|489.8|488.5|488|486.8|887
1616564100000|2021-03-24 05:35:00|489.5|488.5|489|487.8|490|488.5|489|487.8|32
1616564400000|2021-03-24 05:40:00|488.8|487.5|489.3|488|489.3|488|488.5|487.3|5
1616564700000|2021-03-24 05:45:00|489|487.8|489.5|488.3|489.5|488.3|488.8|487.5|214
1616565000000|2021-03-24 05:50:00|489.8|488.5|489.8|488.3|489.8|488.5|489.5|488.3|4
1616565300000|2021-03-24 05:55:00|489.5|488|489.3|488|489.8|488.3|489.3|488|5
1616565600000|2021-03-24 06:00:00|489.5|488.3|490|488.8|490.3|489|489|487.8|9
1616565900000|2021-03-24 06:05:00|490.3|489|490.3|489|491.3|490|490.3|489|35
1616566200000|2021-03-24 06:10:00|490|488.8|490|488.8|490.3|489|489.8|488.3|54
1616566500000|2021-03-24 06:15:00|489.8|488.5|491|489.8|491|489.8|489.8|488.3|35
1616566800000|2021-03-24 06:20:00|491.3|490|491.5|490.3|491.5|490.3|491|489.5|67
1616567100000|2021-03-24 06:25:00|491.3|490|492.3|491|492.5|491.3|491.3|490|66
1616567400000|2021-03-24 06:30:00|492.5|491.3|492.5|491.3|493|491.8|492.3|491|190
1616567700000|2021-03-24 06:35:00|492.8|491.5|492.3|491|493|491.8|492|490.8|69
1616568000000|2021-03-24 06:40:00|492|490.8|493.3|492|493.5|492.3|492|490.8|88
1616568300000|2021-03-24 06:45:00|493.5|492.3|493.8|492.3|494.5|493|493.5|492.3|78
1616568600000|2021-03-24 06:50:00|493.5|492.5|493.3|492|494|492.8|493.3|491.8|636
1616568900000|2021-03-24 06:55:00|493|491.8|492.8|491.5|493.5|492.3|492.5|491.3|67
1616569200000|2021-03-24 07:00:00|493|491.8|494|492.8|494.5|493.3|492.5|491.3|112
1616569500000|2021-03-24 07:05:00|494.3|493|493.5|492.3|495|493.8|493.5|492.3|166
1616569800000|2021-03-24 07:10:00|493.3|492|493.5|492.3|494|492.5|493.3|491.8|72
1616570100000|2021-03-24 07:15:00|493.3|492|492.8|491.5|493.3|492|492.5|491.3|69
1616570400000|2021-03-24 07:20:00|493|491.3|491.5|490.3|493|491.3|491.5|490.3|135
1616570700000|2021-03-24 07:25:00|491.8|490.5|492.3|491|492.3|491|491.5|490.3|466
1616571000000|2021-03-24 07:30:00|492|490.8|493|491.8|493.3|492|492|490.8|302
1616571300000|2021-03-24 07:35:00|493.3|492|494.8|493.5|495|493.8|493.3|492|263
1616571600000|2021-03-24 07:40:00|494.5|493.3|494.5|493.3|495|493.8|494.3|493|131
1616571900000|2021-03-24 07:45:00|494.3|493|494.3|493|494.3|493|493.8|492.5|58
1616572200000|2021-03-24 07:50:00|494.5|492.8|493.5|492.3|494.5|493|493.5|492.3|197
1616572500000|2021-03-24 07:55:00|493.8|492.5|494.3|493|494.5|493.3|493.8|492.5|297
1616572800000|2021-03-24 08:00:00|494|492.8|492.8|491.5|494.3|492.8|492.5|491.3|248
1616573100000|2021-03-24 08:05:00|493|491.8|493.3|491.8|493.5|492.3|492.8|491.5|108
1616573400000|2021-03-24 08:10:00|493|492|494.5|493.3|494.5|493.3|493|491.8|270
1616573700000|2021-03-24 08:15:00|494.8|493|495.3|494|495.5|494.3|494.3|493|250
1616574000000|2021-03-24 08:20:00|495|493.8|495|493.8|495|493.8|494.5|493.3|299
1616574300000|2021-03-24 08:25:00|494.8|493.5|494.3|493|495.3|494|494.3|493|573
1616574600000|2021-03-24 08:30:00|494.5|493.3|495|493.8|496|494.8|494.3|493|659
1616574900000|2021-03-24 08:35:00|495.3|494|495|493.8|495.8|494.5|495|493.8|44
1616575200000|2021-03-24 08:40:00|494.8|493.5|495|493.5|495.3|494|494.8|493.5|156
1616575500000|2021-03-24 08:45:00|495.3|493.8|497|495.5|497|495.8|495.3|493.8|194
1616575800000|2021-03-24 08:50:00|496.8|495.8|495.8|494.5|497|495.8|495.5|494.3|152
1616576100000|2021-03-24 08:55:00|496|494.8|496.5|495.3|496.8|495.5|495.8|494.3|296
1616576400000|2021-03-24 09:00:00|496.8|495|496.8|495.5|497|495.8|496|494.8|182
1616576700000|2021-03-24 09:05:00|496.5|495.3|497.3|496|497.3|496|496.3|494.8|256
1616577000000|2021-03-24 09:10:00|497.5|496.3|498.8|497.5|499.3|498|497.3|496|1938
1616577300000|2021-03-24 09:15:00|499|497.8|499.3|497.8|499.3|498|498.5|497.3|207
1616577600000|2021-03-24 09:20:00|499.5|498|499.5|498.3|500|498.8|499.3|497.8|311
1616577900000|2021-03-24 09:25:00|499.3|498|499.8|498.5|500.3|498.8|499.3|498|312
1616578200000|2021-03-24 09:30:00|500|498.8|500.5|499.3|501.8|500.5|499.8|498.5|445
1616578500000|2021-03-24 09:35:00|500.8|499|500.8|499.5|501|499.8|499|497.8|625
1616578800000|2021-03-24 09:40:00|501|499.8|500.5|499.3|502|500.8|500.5|499.3|359
1616579100000|2021-03-24 09:45:00|500.8|499.5|500.8|499.5|501.3|499.8|500.5|499|144
1616579400000|2021-03-24 09:50:00|500.5|499.3|499.8|498.5|500.8|499.5|499.3|498|201
1616579700000|2021-03-24 09:55:00|499.5|498.3|499.5|498.3|500|498.8|499.3|497.8|184
1616580000000|2021-03-24 10:00:00|499.8|498.5|499.5|498.3|499.8|498.5|498.8|497.5|158
1616580300000|2021-03-24 10:05:00|499.3|498|498.8|497.5|499.5|498.3|498.5|497.3|154
1616580600000|2021-03-24 10:10:00|499|497.8|497.8|496.5|499|497.8|497.5|496.3|431
1616580900000|2021-03-24 10:15:00|498|496.8|499.3|498|499.8|498.5|497.5|496.3|331
1616581200000|2021-03-24 10:20:00|499.5|498.3|499|497.8|499.5|498.3|498.3|497|189
1616581500000|2021-03-24 10:25:00|498.8|497.5|497.3|496|499|497.8|497.3|496|237
1616581800000|2021-03-24 10:30:00|497.5|496.3|497.5|496.3|498|496.8|497.3|496|814
1616582100000|2021-03-24 10:35:00|497.8|496.5|497|495.8|498|496.8|496.8|495.5|1075
1616582400000|2021-03-24 10:40:00|497.3|496|496.8|495.5|497.5|496.3|496.8|495.5|428
1616582700000|2021-03-24 10:45:00|496.5|495.3|496.5|495.3|497|495.8|495.8|494.5|588
1616583000000|2021-03-24 10:50:00|496.8|495.5|496.8|495.5|497.3|496|495.5|494.3|510
1616583300000|2021-03-24 10:55:00|497|495.8|497.5|496.3|497.8|496.5|496.5|495.3|380
1616583600000|2021-03-24 11:00:00|497.8|496.5|497|495.8|498|496.5|497|495.8|114
1616583900000|2021-03-24 11:05:00|497.3|496|498|496.8|498|496.8|496.8|495.5|195
1616584200000|2021-03-24 11:10:00|497.8|496.5|498.3|496.8|498.5|497|497.5|496|128
1616584500000|2021-03-24 11:15:00|498|497|498.5|497.3|498.5|497.3|497.8|496.5|69
1616584800000|2021-03-24 11:20:00|498.3|497|498.3|497|498.5|497|497.5|496.3|639
1616585100000|2021-03-24 11:25:00|498|496.8|497.3|496|498|496.8|497|495.8|613
1616585400000|2021-03-24 11:30:00|497|495.8|497.5|496.3|497.5|496.3|496.8|495.5|202
1616585700000|2021-03-24 11:35:00|497.3|496|496.8|495.5|497.3|496|496.5|495.3|193
1616586000000|2021-03-24 11:40:00|497|495.8|497|495.8|497.3|496|496.8|495.5|86
1616586300000|2021-03-24 11:45:00|497.3|496|497.8|496.5|497.8|496.5|497.3|495.8|233
1616586600000|2021-03-24 11:50:00|498|496.8|496.8|495.5|498|496.8|496.3|495|220
1616586900000|2021-03-24 11:55:00|497|495.8|496|494.8|497|495.8|496|494.8|288
1616587200000|2021-03-24 12:00:00|496.3|495|498.3|497|498.3|497|496.3|495|209
1616587500000|2021-03-24 12:05:00|498.5|496.8|497.5|496.3|498.5|497|497.5|496.3|120
1616587800000|2021-03-24 12:10:00|497.3|496|497.8|496.5|498|496.5|496.8|495.5|73
1616588100000|2021-03-24 12:15:00|497.5|496.3|497.8|496.5|498.3|497|497.3|496|115
1616588400000|2021-03-24 12:20:00|497.5|496.3|498.8|497.5|498.8|497.5|497.5|496.3|176
1616588700000|2021-03-24 12:25:00|498.5|497.3|500|498.8|500|498.8|498.5|497.3|221
1616589000000|2021-03-24 12:30:00|500.3|499|500|498.8|500.3|499|499.3|498|137
1616589300000|2021-03-24 12:35:00|500.3|499|499.3|498|500.3|499|498.5|497.3|179
1616589600000|2021-03-24 12:40:00|499|497.8|498|496.8|499.3|498|498|496.8|169
1616589900000|2021-03-24 12:45:00|498.3|497|498|496.8|498.3|497|497.3|496|189
1616590200000|2021-03-24 12:50:00|497.8|496.5|498.8|497.5|499|497.8|497.8|496.5|165
1616590500000|2021-03-24 12:55:00|498.5|497.3|498.5|497.3|499.3|498|498.3|497|106
1616590800000|2021-03-24 13:00:00|498.3|497|499|497.8|499.3|498|497.8|496.5|227
1616591100000|2021-03-24 13:05:00|499.3|497.5|500|498.8|500.5|499|499|497.5|163
1616591400000|2021-03-24 13:10:00|500.3|498.5|499.5|498|500.3|499|499|497.8|145
1616591700000|2021-03-24 13:15:00|499.8|498.3|500.5|499.3|501.3|500|499.5|498|215
1616592000000|2021-03-24 13:20:00|500.8|499.5|500.3|499|500.8|499.5|499.8|498.3|98
1616592300000|2021-03-24 13:25:00|500.5|499.3|499.8|498.5|500.5|499.3|499.3|498|256
1616592600000|2021-03-24 13:30:00|500|498.8|500.8|499.5|501.8|500.3|499.8|498.5|522
1616592900000|2021-03-24 13:35:00|500.5|499.3|501.5|500|501.8|500.5|500|498.8|267
1616593200000|2021-03-24 13:40:00|501.3|500.3|501.3|500|501.5|500.3|500.8|499.5|276
1616593500000|2021-03-24 13:45:00|501.5|500.3|501.8|500.5|502.3|501|501.3|500|2748
1616593800000|2021-03-24 13:50:00|501.5|500.3|500.5|499.3|501.8|500.5|500.3|499|183
1616594100000|2021-03-24 13:55:00|500.8|499.5|501|499.8|501.3|500|500.3|498.8|113
1616594400000|2021-03-24 14:00:00|501.3|500|501.3|500|502.5|501|501|499.8|298
1616594700000|2021-03-24 14:05:00|501.5|500.3|501.3|500|501.8|500.5|501|499.8|178
1616595000000|2021-03-24 14:10:00|501.5|500.3|502.3|501|502.5|501.3|501.3|500|327
1616595300000|2021-03-24 14:15:00|502|500.8|501|499.8|502.3|501|501|499.5|139
1616595600000|2021-03-24 14:20:00|501.3|500|502.3|501|502.5|501|501.3|500|278
1616595900000|2021-03-24 14:25:00|502|500.8|501.8|500.3|502.3|501|501.5|500.3|188
1616596200000|2021-03-24 14:30:00|501.5|499.5|499.8|498.5|501.8|499.5|498.8|497.5|465
1616596500000|2021-03-24 14:35:00|499.5|498.3|501|499.8|501.3|500|498.8|497.5|680
1616596800000|2021-03-24 14:40:00|501.3|500|501.8|500.5|502.3|501|500.5|499.3|409
1616597100000|2021-03-24 14:45:00|502|500.8|504|502.8|504.3|502.8|501.8|500.5|628
1616597400000|2021-03-24 14:50:00|504.3|503|503.5|502.3|504.3|503|503.5|502.3|208
1616597700000|2021-03-24 14:55:00|503.8|502.5|503|501.8|504.3|503|503|501.8|168
1616598000000|2021-03-24 15:00:00|503.3|502|504.8|503.5|504.8|503.5|503.3|502|436
1616598300000|2021-03-24 15:05:00|505|503.8|505.3|504|505.5|504.3|504.5|503.3|475
1616598600000|2021-03-24 15:10:00|505.5|504.3|506|504.8|506|504.8|505|503.8|271
1616598900000|2021-03-24 15:15:00|506.3|505|506|504.8|506.3|505|505.3|504|768
1616599200000|2021-03-24 15:20:00|505.8|504.5|505.3|504|506.3|505|504.8|503.5|196
1616599500000|2021-03-24 15:25:00|505.5|504.3|505.8|504.5|506.3|505|505.3|504|421
1616599800000|2021-03-24 15:30:00|506|504.8|505.8|504.5|506.5|505.3|505.8|504.5|164
1616600100000|2021-03-24 15:35:00|506|504.8|507|505.8|508.3|507|505.5|504.3|1357
1616600400000|2021-03-24 15:40:00|507.3|506|506.5|505.3|507.8|506.5|506|504.8|367
1616600700000|2021-03-24 15:45:00|506.8|505.5|506|504.5|507.3|506|505.8|504.5|352
1616601000000|2021-03-24 15:50:00|505.8|504.8|507.5|506.3|507.5|506.3|505.8|504.5|165
1616601300000|2021-03-24 15:55:00|507.3|506|507.8|506.5|508|506.8|506.3|505|256
1616601600000|2021-03-24 16:00:00|507.5|506.3|508.5|507.3|508.5|507.3|507.3|506|272
1616601900000|2021-03-24 16:05:00|508.8|507|508.3|507|508.8|507.5|507.5|506.3|255
1616602200000|2021-03-24 16:10:00|508|506.8|508.3|507|508.3|507|507.8|506.5|127
1616602500000|2021-03-24 16:15:00|508.5|507.3|508.3|507|509|507.5|508|506.8|185
1616602800000|2021-03-24 16:20:00|508.5|507.3|508.8|507.5|509|507.8|508.5|507.3|891
1616603100000|2021-03-24 16:25:00|509|507.8|508.5|507.3|509.3|508|508.3|507|1235
1616603400000|2021-03-24 16:30:00|508.8|507.5|507.5|506.3|509.3|508|507.3|506|755
1616603700000|2021-03-24 16:35:00|507.8|506.5|509.3|508|509.5|508.3|507.8|506.5|196
1616604000000|2021-03-24 16:40:00|509|507.8|510|508.8|510.3|509|508.8|507.5|289
1616604300000|2021-03-24 16:45:00|510.3|509|510.3|509|511.3|510|510.3|509|627
1616604600000|2021-03-24 16:50:00|510.5|509.3|511|509.8|511.3|510|510|508.8|305
1616604900000|2021-03-24 16:55:00|511.3|509.5|511|509.8|511.8|510.5|510.8|509.5|261
1616605200000|2021-03-24 17:00:00|511.3|509.5|510|508.8|511.3|510|509.8|508.5|98
1616605500000|2021-03-24 17:05:00|510.3|509|508.5|507.3|510.5|509.3|508.5|507.3|269
1616605800000|2021-03-24 17:10:00|508.8|507.5|508.5|507|509.3|508|508|506.8|312
1616606100000|2021-03-24 17:15:00|508.3|507.3|508.3|507|508.8|507.5|507.5|506|192
1616606400000|2021-03-24 17:20:00|508|506.8|507.8|506.5|508.8|507.5|507.5|506.3|247
1616606700000|2021-03-24 17:25:00|508|506.8|508.3|507|508.5|507.3|507.8|506.5|120
1616607000000|2021-03-24 17:30:00|508|506.8|509.5|508.3|509.8|508.3|508|506.8|161
1616607300000|2021-03-24 17:35:00|509.3|508|509.3|508|509.5|508.3|508.8|507.5|158
1616607600000|2021-03-24 17:40:00|509|507.8|507.3|506|509.3|508|507.3|506|141
1616607900000|2021-03-24 17:45:00|507.5|506.3|509|507.8|509|507.8|507.3|506|409
1616608200000|2021-03-24 17:50:00|508.8|507.5|509.3|508|509.3|508|508.8|507.5|172
1616608500000|2021-03-24 17:55:00|509.5|508.3|509|507.8|510|508.8|508.5|507.3|173
1616608800000|2021-03-24 18:00:00|509.3|508|509|507.8|509.3|508|508|506.8|141
1616609100000|2021-03-24 18:05:00|509.3|508|510|508.5|510.3|509|509|507.8|115
1616609400000|2021-03-24 18:10:00|509.8|508.8|510.3|509|510.5|509.3|509.8|508.5|106
1616609700000|2021-03-24 18:15:00|510.5|509.3|511|509.8|511.3|510|509.8|508.5|113
1616610000000|2021-03-24 18:20:00|511.3|510|511.8|510.5|512|510.8|511|509.8|196
1616610300000|2021-03-24 18:25:00|512|510.8|510.5|509.3|512|510.8|510.3|508.8|409
1616610600000|2021-03-24 18:30:00|510.3|509|508.8|507.5|510.5|509|508|506.8|1941
1616610900000|2021-03-24 18:35:00|509|507.8|508.3|507|509.5|508|508.3|507|81
1616611200000|2021-03-24 18:40:00|508.5|507.3|509|507.8|509|507.8|508.3|506.8|99
1616611500000|2021-03-24 18:45:00|508.8|507.5|510.5|509.3|510.5|509.3|508.8|507.5|109
1616611800000|2021-03-24 18:50:00|510.3|509|510|508.5|510.8|509.5|510|508.5|28
1616612100000|2021-03-24 18:55:00|509.8|508.8|509.5|508.3|510|508.8|509.5|508.3|9
1616612400000|2021-03-24 19:00:00|509.8|508.5|509|507.8|509.8|508.5|509|507.8|54
1616612700000|2021-03-24 19:05:00|509.3|508|510|508.8|510|508.8|509|507.8|14
1616613000000|2021-03-24 19:10:00|510.3|509|509.5|508.3|510.3|509|509.5|508.3|50
1616613300000|2021-03-24 19:15:00|509.8|508|509.8|508.5|510.5|509.3|509.8|508|209
1616613600000|2021-03-24 19:20:00|510|508.3|510|508.8|510|508.8|509.5|508.3|27
1616613900000|2021-03-24 19:25:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|57
1616614200000|2021-03-24 19:30:00|509.8|508.5|509.5|508.3|510|508.8|509.5|508.3|30
1616614500000|2021-03-24 19:35:00|509.8|508|508.5|507.3|509.8|508.3|508.5|507|40
1616614800000|2021-03-24 19:40:00|508.8|507|508.3|507|508.8|507.3|508.3|506.8|36
1616615100000|2021-03-24 19:45:00|508.5|506.8|508.3|507|508.5|507.3|508.3|506.8|5
1616615400000|2021-03-24 19:50:00|508.5|506.8|508.5|507|508.5|507.3|508.3|506.8|9
1616615700000|2021-03-24 19:55:00|508.3|507.3|508.3|507|508.3|507.3|508.3|506.8|21
1616616000000|2021-03-24 20:00:00|508.5|506.8|508|506.8|508.5|507.3|508|506.8|23
1616616300000|2021-03-24 20:05:00|508.3|507|508.5|507.3|508.5|507.3|508|506.8|36
1616616600000|2021-03-24 20:10:00|508.3|507|508.5|507.3|508.5|507.3|508.3|506.8|0
1616616900000|2021-03-24 20:15:00|508.8|507.5|508.8|507.5|508.8|507.5|508.5|507.3|3
1616617200000|2021-03-24 20:20:00|509|507.8|509.3|507.8|509.3|507.8|508.8|507.8|7
1616617500000|2021-03-24 20:25:00|509|507.5|509|507.5|509.3|507.8|508.8|507.5|15
1616617800000|2021-03-24 20:30:00|508.8|507.8|508.8|507.5|509|507.8|508.8|507.5|11
1616618100000|2021-03-24 20:35:00|509|507.8|509|507.8|509.3|508|509|507.8|13
1616618400000|2021-03-24 20:40:00|509.3|507.5|509|507.5|509.3|508|509|507.5|2
1616618700000|2021-03-24 20:45:00|509.3|507.8|509.8|508.5|510.3|508.8|509|507.5|88
1616619000000|2021-03-24 20:50:00|510|508.3|509.5|508|510|508.5|509.3|508|14
1616619300000|2021-03-24 20:55:00|509.3|507.8|509|507.8|509.5|508.3|508.8|507.5|52
1616619600000|2021-03-24 21:00:00|509.5|507.5|509.8|507.5|509.8|507.5|509.5|507.5|1
1616619900000|2021-03-24 21:05:00||507.3||507.8||508||507.3|29
1616620200000|2021-03-24 21:10:00||507.5||507.5||507.5||507.5|0
1616620500000|2021-03-24 21:15:00|510|508|510|508|510|508|510|508|3
1616621100000|2021-03-24 21:25:00|||||||||2
1616621400000|2021-03-24 21:30:00|||||||||1
1616622300000|2021-03-24 21:45:00|510.8||509.5||510.8||509.5||0
1616622600000|2021-03-24 21:50:00|510.3|508.3|510.5|508.5|510.5|508.5|510.3|508.3|0
1616622900000|2021-03-24 21:55:00|510.3|507.5|509.8|507.3|510.3|507.5|509.8|507.3|0
1616637600000|2021-03-25 02:00:00|504.8|503.3|505|503.8|505.3|504|504|502.8|11
1616637900000|2021-03-25 02:05:00|505.3|503.5|505.3|503.8|505.3|504|504.8|503.5|1
1616638200000|2021-03-25 02:10:00|505.5|504|505.3|503.8|505.5|504|504.8|503.5|2
1616638500000|2021-03-25 02:15:00|505.5|504|505.8|504.5|505.8|504.5|505.3|503.8|0
1616638800000|2021-03-25 02:20:00|505.5|504.3|505.3|504|505.8|504.5|505.3|504|1
1616639100000|2021-03-25 02:25:00|505.5|504.3|505.5|504.3|505.5|504.3|505|503.8|0
1616639400000|2021-03-25 02:30:00|505.8|504|504.5|503.3|505.8|504.5|504.3|503|13
1616639700000|2021-03-25 02:35:00|504.8|503.5|504.8|503.3|505|503.8|504.3|503|25
1616640000000|2021-03-25 02:40:00|505|503.5|504.8|503.5|505.3|503.8|504.5|503.3|25
1616640300000|2021-03-25 02:45:00|505|503.3|505|503.5|505.3|503.8|504.5|503.3|16
1616640600000|2021-03-25 02:50:00|504.8|503.8|504.8|503.5|505.3|503.8|504.8|503.5|0
1616640900000|2021-03-25 02:55:00|505|503.8|504.8|503.5|505.3|503.8|504.8|503.5|5
1616641200000|2021-03-25 03:00:00|505|503.8|504.5|503|505|503.8|504.3|503|12
1616641500000|2021-03-25 03:05:00|504.3|502.8|504|502.5|504.5|503.3|504|502.5|5
1616641800000|2021-03-25 03:10:00|504.3|502.8|504.3|503|504.5|503|504|502.8|12
1616642100000|2021-03-25 03:15:00|504.5|502.8|504.3|503|504.5|503|504.3|502.8|10
1616642400000|2021-03-25 03:20:00|504|502.8|504|502.8|504.3|503|504|502.8|3
1616642700000|2021-03-25 03:25:00|503.8|502.5|503.5|502.3|504|502.5|503.3|501.8|33
1616643000000|2021-03-25 03:30:00|503.8|502.5|503.5|502|503.8|502.5|503.3|502|11
1616643300000|2021-03-25 03:35:00|503.8|502.3|503.5|502.3|503.8|502.5|503.5|502.3|0
1616643600000|2021-03-25 03:40:00|503.8|502.5|504|502.5|504|502.8|503.5|502.3|2
1616643900000|2021-03-25 03:45:00|503.8|502.3|504|502.5|504|502.8|503.8|502.3|1
1616644200000|2021-03-25 03:50:00|503.8|502.3|503.8|502.5|504|502.5|503.5|502.3|0
1616644500000|2021-03-25 03:55:00|504|502.3|504.3|503|504.3|503|504|502.3|5
1616644800000|2021-03-25 04:00:00|504.5|502.8|504.3|503|504.5|503|504|502.8|3
1616645100000|2021-03-25 04:05:00|504.5|503.3|504.3|503|504.5|503.3|504.3|503|2
1616645400000|2021-03-25 04:10:00|504.5|503.3|504.3|503|504.5|503.3|504.3|503|3
1616645700000|2021-03-25 04:15:00|504|502.8|504|502.8|504.3|503|504|502.8|2
1616646000000|2021-03-25 04:20:00|504.3|502.5|504|502.5|504.3|502.5|504|502.5|5
1616646300000|2021-03-25 04:25:00|504.3|502.8|504|502.8|504.3|503|504|502.5|2
1616646600000|2021-03-25 04:30:00|503.8|502.5|504|502.8|504.3|503|503.8|502.5|12
1616646900000|2021-03-25 04:35:00|504.3|503|504.3|503|504.5|503.3|504|503|7
1616647200000|2021-03-25 04:40:00|504.5|503.3|504.5|503|504.5|503.3|504.5|503|4
1616647500000|2021-03-25 04:45:00|504.3|503.3|504|502.8|504.5|503.3|504|502.8|0
1616647800000|2021-03-25 04:50:00|504.3||504||504.3||504||4
1616648100000|2021-03-25 04:55:00|504.3|503|504|502.8|504.3|503|504|502.8|4
1616648400000|2021-03-25 05:00:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|2
1616648700000|2021-03-25 05:05:00|504.3|503|504.3|503|504.5|503.3|504.3|502.8|7
1616649000000|2021-03-25 05:10:00|504|502.8|504|502.8|504.3|503|504|502.8|0
1616649300000|2021-03-25 05:15:00|503.8|502.5|503.8|502.5|503.8|502.5|503.8|502.5|3
1616649600000|2021-03-25 05:20:00|504|502.8|503.8|502.5|504|502.8|503.8|502.5|11
1616649900000|2021-03-25 05:25:00|504|502.8|504|502.8|504|502.8|504|502.8|4
1616650200000|2021-03-25 05:30:00|504.3|503|503.5|502.3|504.5|503.3|503.3|502|32
1616650500000|2021-03-25 05:35:00|503.3|502|502.5|501.3|503.5|502|502.5|501|16
1616650800000|2021-03-25 05:40:00|502.3|501|502.5|501.3|503|501.8|502.3|501|9
1616651100000|2021-03-25 05:45:00|502.8|501.5|501.8|500.5|502.8|501.5|501.8|500.5|27
1616651400000|2021-03-25 05:50:00|502|500.8|501.3|500|502|500.8|501.3|499.8|41
1616651700000|2021-03-25 05:55:00|501.5|500.3|501.5|500.3|502|500.5|501|499.8|73
1616652000000|2021-03-25 06:00:00|501.8|500.5|501.5|500.3|501.8|500.5|501.3|500|21
1616652300000|2021-03-25 06:05:00|501.3|500|501.3|500|501.3|500|501|499.8|20
1616652600000|2021-03-25 06:10:00|501|499.8|501.5|500.3|501.5|500.3|500.5|499.3|20
1616652900000|2021-03-25 06:15:00|501.3|500|501.5|500.3|502|500.5|501|499.8|15
1616653200000|2021-03-25 06:20:00|501.8|500.5|501.8|500.5|502|500.8|501.3|500|24
1616653500000|2021-03-25 06:25:00|501.5|500.3|501.8|500.5|501.8|500.5|501.5|500|14
1616653800000|2021-03-25 06:30:00|502|500.8|502.8|501.5|503|501.8|501.8|500.5|74
1616654100000|2021-03-25 06:35:00|503|501.3|503|501.8|503.8|502.3|502.5|501.3|93
1616654400000|2021-03-25 06:40:00|503.3|502|502.5|501.3|503.3|502|502.5|501.3|25
1616654700000|2021-03-25 06:45:00|502.8|501.5|503.3|502|503.5|502.3|502.5|501.3|6
1616655000000|2021-03-25 06:50:00|503.5|502.3|503.5|502.3|503.8|502.5|502.8|501.5|59
1616655300000|2021-03-25 06:55:00|503.8|502.5|503.3|502|503.8|502.5|503|501.8|28
1616655600000|2021-03-25 07:00:00|503|501.8|503.5|502.3|503.8|502.5|502.3|501|91
1616655900000|2021-03-25 07:05:00|503.8|502.5|505.5|504.3|505.5|504.3|503.8|502.5|97
1616656200000|2021-03-25 07:10:00|505.3|504|505.5|504.3|506.5|505|505|503.8|148
1616656500000|2021-03-25 07:15:00|505.3|504|505|503.8|505.5|504.3|504.5|503.3|46
1616656800000|2021-03-25 07:20:00|504.8|503.5|504.8|503.5|505.5|504.3|504.3|503|63
1616657100000|2021-03-25 07:25:00|505|503.8|505.5|504.3|505.5|504.3|504.3|503|89
1616657400000|2021-03-25 07:30:00|505.3|504|505.5|504.3|505.5|504.3|504.5|503.3|93
1616657700000|2021-03-25 07:35:00|505.3|504|505|503.8|505.5|504.3|504.8|503.5|55
1616658000000|2021-03-25 07:40:00|505.3|504|505.8|504.5|506|504.8|505|503.8|60
1616658300000|2021-03-25 07:45:00|506|504.8|506.5|505.3|506.8|505.5|505.8|504.5|183
1616658600000|2021-03-25 07:50:00|506.8|505.5|506.5|505.3|507|505.8|506.3|505|175
1616658900000|2021-03-25 07:55:00|506.3|505|506|504.8|506.8|505.5|505.5|504.3|45
1616659200000|2021-03-25 08:00:00|505.8|504.5|505.5|504.3|506|504.8|504.8|503.3|94
1616659500000|2021-03-25 08:05:00|505.3|504|506.3|505|506.3|505|504.8|503.5|117
1616659800000|2021-03-25 08:10:00|506|504.8|505.5|504.3|506.5|505.3|505.5|504.3|106
1616660100000|2021-03-25 08:15:00|505.3|504|505.5|504.3|505.8|504.5|504.8|503.5|173
1616660400000|2021-03-25 08:20:00|505.8|504.5|504.5|503.3|505.8|504.5|504.3|503|249
1616660700000|2021-03-25 08:25:00|504.3|503|503.8|502.5|504.8|503.5|503.8|502.5|364
1616661000000|2021-03-25 08:30:00|504|502.8|505|503.8|505.5|504.3|503.8|502.5|501
1616661300000|2021-03-25 08:35:00|505.3|504|504.8|503.5|506|504.8|504.8|503.5|162
1616661600000|2021-03-25 08:40:00|504.5|503.3|504.8|503.5|504.8|503.5|504|502.5|140
1616661900000|2021-03-25 08:45:00|505|503.3|503.8|502.5|505|503.5|503.8|502.5|303
1616662200000|2021-03-25 08:50:00|504|502.8|503.3|502|504.3|503|502.8|501.5|3161
1616662500000|2021-03-25 08:55:00|503.5|502.3|502.8|501.5|503.5|502.3|502.3|501|196
1616662800000|2021-03-25 09:00:00|502.5|501.3|502|500.5|502.8|501.5|501.3|500|126
1616663100000|2021-03-25 09:05:00|501.8|500.8|503|501.8|503|501.8|501.8|500.5|247
1616663400000|2021-03-25 09:10:00|503.3|502|503.3|502|503.8|502.5|502.8|501.5|213
1616663700000|2021-03-25 09:15:00|503.5|501.8|503|501.8|503.5|502.3|502.8|501.5|590
1616664000000|2021-03-25 09:20:00|502.8|501.5|503|501.8|503|501.8|502.3|501|35
1616664300000|2021-03-25 09:25:00|502.8|501.5|502.8|501.5|503|501.8|502.3|501|41
1616664600000|2021-03-25 09:30:00|502.5|501.3|502.5|501.3|503.3|502|502|500.8|117
1616664900000|2021-03-25 09:35:00|502.3|501|502|500.8|503|501.8|502|500.8|338
1616665200000|2021-03-25 09:40:00|501.8|500.5|501.8|500.5|501.8|500.5|500.5|499|297
1616665500000|2021-03-25 09:45:00|501.5|500.3|502.3|501|502.5|501.3|501.5|500.3|94
1616665800000|2021-03-25 09:50:00|502|500.8|502.3|500.8|502.3|501|501.5|500|191
1616666100000|2021-03-25 09:55:00|502|501|503.3|502|503.3|502|502|500.8|104
1616666400000|2021-03-25 10:00:00|503|501.8|503.8|502.5|504|502.8|502.8|501.5|94
1616666700000|2021-03-25 10:05:00|503.5|502.3|503.8|502.5|504.3|502.8|503.3|502|219
1616667000000|2021-03-25 10:10:00|503.5|502.3|503.3|502|503.8|502.5|503|501.8|83
1616667300000|2021-03-25 10:15:00|503|501.8|502.8|501.5|503.5|502.3|502|500.8|160
1616667600000|2021-03-25 10:20:00|502.5|501.3|501.5|500.3|502.8|501.5|501.5|500.3|122
1616667900000|2021-03-25 10:25:00|501.3|500|501.8|500.5|501.8|500.5|501.3|500|343
1616668200000|2021-03-25 10:30:00|502|500.3|502.5|501|502.5|501.3|500.8|499.5|292
1616668500000|2021-03-25 10:35:00|502.3|501.3|503.5|502.3|504|502.8|502.3|501|971
1616668800000|2021-03-25 10:40:00|503.8|502.5|505|503.5|505|503.5|503.5|502.5|280
1616669100000|2021-03-25 10:45:00|504.8|503.3|505.5|504.3|505.8|504.5|504.5|503.3|800
1616669400000|2021-03-25 10:50:00|505.8|504.5|505.5|504.3|506|504.5|505.3|504|89
1616669700000|2021-03-25 10:55:00|505.3|504|504.3|502.8|505.3|504.3|503.8|502.5|96
1616670000000|2021-03-25 11:00:00|504|502.5|503.5|502.3|504|502.8|503.3|502|160
1616670300000|2021-03-25 11:05:00|503.8|502.5|503.3|502|503.8|502.5|503.3|502|124
1616670600000|2021-03-25 11:10:00|503|501.8|503|501.8|503.3|502|502.8|501.5|37
1616670900000|2021-03-25 11:15:00|502.8|501.5|502.3|501|502.8|501.5|502|500.8|79
1616671200000|2021-03-25 11:20:00|502.5|501.3|503|501.8|503.5|502.3|502.5|501.3|176
1616671500000|2021-03-25 11:25:00|502.8|501.5|501.8|500.5|502.8|501.5|501.8|500.5|185
1616671800000|2021-03-25 11:30:00|502|500.8|501.5|500.3|502|500.8|501|499.5|107
1616672100000|2021-03-25 11:35:00|501.8|500.5|501.5|500.3|502|500.8|501.5|500.3|62
1616672400000|2021-03-25 11:40:00|501.8|500.5|500.3|499|502|500.8|500|498.8|535
1616672700000|2021-03-25 11:45:00|500.5|499.3|500.8|499.5|501.3|500|499.8|498.5|5250
1616673000000|2021-03-25 11:50:00|500.5|499.3|497|495.8|500.8|499.3|497|495.8|740
1616673300000|2021-03-25 11:55:00|497.3|496|497.8|496.3|498.3|497|497|495.8|705
1616673600000|2021-03-25 12:00:00|498|496.5|497.5|496.3|498.5|497.3|497.3|495.8|248
1616673900000|2021-03-25 12:05:00|497.3|496|498|496.8|498|496.8|496.8|495.5|379
1616674200000|2021-03-25 12:10:00|497.8|496.5|498.3|497|498.8|497.5|497.5|496.3|124
1616674500000|2021-03-25 12:15:00|498|496.8|498|496.8|498.3|497|497.8|496.3|179
1616674800000|2021-03-25 12:20:00|497.8|496.5|497.5|496.3|498|496.5|497.3|496|151
1616675100000|2021-03-25 12:25:00|497.8|496|497.5|496.3|497.8|496.3|496.5|495.3|184
1616675400000|2021-03-25 12:30:00|497.3|496|497.8|496.5|498|496.5|497|495.5|108
1616675700000|2021-03-25 12:35:00|497.5|496.3|496.8|495.5|497.5|496.5|496.8|495.3|109
1616676000000|2021-03-25 12:40:00|496.5|495.3|495.3|494|497|495.5|495.3|494|347
1616676300000|2021-03-25 12:45:00|495|493.8|496|494.5|496.5|495.3|495|493.8|240
1616676600000|2021-03-25 12:50:00|495.8|494.8|496.8|495.5|497|495.5|495.5|494.3|164
1616676900000|2021-03-25 12:55:00|496.5|495.3|498.3|497|498.5|497|496|494.8|2073
1616677200000|2021-03-25 13:00:00|498|496.8|498|496.8|498.8|497.5|496.8|495.3|626
1616677500000|2021-03-25 13:05:00|497.8|496.5|496|494.8|498|496.8|495.8|494.5|286
1616677800000|2021-03-25 13:10:00|495.8|494.5|497|495.8|497.3|496|495.8|494.5|3381
1616678100000|2021-03-25 13:15:00|496.8|495.5|497.5|496.3|498.5|497.3|496.8|495.5|644
1616678400000|2021-03-25 13:20:00|497.3|496|498.5|497.3|498.8|497.5|497|495.8|279
1616678700000|2021-03-25 13:25:00|498.8|497.5|498|496.8|498.8|497.5|497.5|496.3|751
1616679000000|2021-03-25 13:30:00|497.8|496.5|497.3|496|498.3|497|497.3|496|182
1616679300000|2021-03-25 13:35:00|497.5|495.8|498.3|497|498.3|497|496.8|495.5|123
1616679600000|2021-03-25 13:40:00|498.5|497.3|499|497.8|499.5|498.3|498.3|497|309
1616679900000|2021-03-25 13:45:00|499.3|497.5|498.3|497|499.3|497.8|498|496.8|113
1616680200000|2021-03-25 13:50:00|498|496.8|496.8|495.5|498.3|497|496.8|495.3|175
1616680500000|2021-03-25 13:55:00|496.5|495.3|494.8|493.5|496.8|495.5|494.5|493.3|547
1616680800000|2021-03-25 14:00:00|494.5|493.3|496.8|495.5|497|495.5|494.5|493.3|564
1616681100000|2021-03-25 14:05:00|497|495.8|496.3|495|497.3|496|495.8|494.5|215
1616681400000|2021-03-25 14:10:00|496.5|495.3|496.8|495.5|497.3|496|496|494.8|1988
1616681700000|2021-03-25 14:15:00|497|495.3|495.8|494.5|497|495.3|494.5|493.3|356
1616682000000|2021-03-25 14:20:00|496|494.3|497.5|496.3|498.3|497|495.8|494.3|249
1616682300000|2021-03-25 14:25:00|497.3|496|497|495.8|497.8|496.5|496.3|495|298
1616682600000|2021-03-25 14:30:00|496.8|495.5|495.8|494.5|496.8|495.5|495.5|494.3|1100
1616682900000|2021-03-25 14:35:00|495.5|494.3|495|493.8|495.5|494.3|494.5|493.3|286
1616683200000|2021-03-25 14:40:00|494.8|493.5|492|490.8|494.8|493.5|491|489.8|558
1616683500000|2021-03-25 14:45:00|491.8|490.5|490.5|489.3|492.5|491.3|490|488.8|438
1616683800000|2021-03-25 14:50:00|490.8|489.5|489.3|488|490.8|489.5|488.5|487.3|759
1616684100000|2021-03-25 14:55:00|489.5|487.8|489.5|488.3|489.5|488.3|487.3|485.8|1716
1616684400000|2021-03-25 15:00:00|489.8|488.5|485.8|484.5|490|488.8|485.5|484.3|453
1616684700000|2021-03-25 15:05:00|485.5|484.3|486.8|485.5|488.5|487.3|485.5|484.3|691
1616685000000|2021-03-25 15:10:00|486.5|485.3|488|486.5|488.5|487.3|486.3|485|1586
1616685300000|2021-03-25 15:15:00|487.8|486.8|490.3|489|490.3|489|487.5|486.3|766
1616685600000|2021-03-25 15:20:00|490|488.8|488.8|487.5|490|488.8|488|486.5|636
1616685900000|2021-03-25 15:25:00|489|487.8|489.5|488.3|489.8|488.5|488|486.5|824
1616686200000|2021-03-25 15:30:00|489.3|488|489.5|488.3|490.5|489.3|488.8|487.5|408
1616686500000|2021-03-25 15:35:00|489.3|488|488.5|487.3|489.5|488.3|488|486.8|764
1616686800000|2021-03-25 15:40:00|488.3|487|487.3|486|488.8|487.5|487|485.8|241
1616687100000|2021-03-25 15:45:00|487|485.8|486.5|485.3|487.5|486.3|486.5|485.3|254
1616687400000|2021-03-25 15:50:00|486.8|485.5|486.5|485.3|487.3|486|486.3|485|366
1616687700000|2021-03-25 15:55:00|486.3|485|487.3|486|487.5|486.3|485.5|484.3|681
1616688000000|2021-03-25 16:00:00|487.5|486.3|488|486.8|488.5|487.3|487.5|486.3|1324
1616688300000|2021-03-25 16:05:00|487.8|486.5|486.3|485|487.8|486.5|486.3|485|403
1616688600000|2021-03-25 16:10:00|486|484.8|487.3|486|488|486.8|486|484.8|468
1616688900000|2021-03-25 16:15:00|487|485.8|487.3|486|487.5|486|486.5|485.3|138
1616689200000|2021-03-25 16:20:00|487.5|486.3|488|486.8|488.5|487.3|487|485.8|406
1616689500000|2021-03-25 16:25:00|488.3|487|488.3|487|488.8|487.5|487.8|486.5|339
1616689800000|2021-03-25 16:30:00|488|486.8|489.3|488|489.3|488|487.8|486.5|532
1616690100000|2021-03-25 16:35:00|489.5|487.8|490.8|489.5|490.8|489.5|489|487.8|6158
1616690400000|2021-03-25 16:40:00|490.5|489.3|490.8|489.5|491.3|490|490|488.8|275
1616690700000|2021-03-25 16:45:00|491|489.8|491.5|490|492|490.5|490.5|489.3|284
1616691000000|2021-03-25 16:50:00|491.3|490.3|490|488.8|491.5|490.3|490|488.8|130
1616691300000|2021-03-25 16:55:00|490.3|488.5|488.3|487|490.3|488.8|488.3|487|63
1616691600000|2021-03-25 17:00:00|488|486.8|487.8|486.5|488.5|487|487.3|486|146
1616691900000|2021-03-25 17:05:00|488|486.8|488|486.8|489|487.8|487.5|486|212
1616692200000|2021-03-25 17:10:00|487.8|486.5|488.5|487.3|488.8|487.5|487|485.5|194
1616692500000|2021-03-25 17:15:00|488.8|487|489.8|488.5|489.8|488.5|488.3|487|98
1616692800000|2021-03-25 17:20:00|489.5|488.3|490|488.8|490.3|489|489.5|488.3|56
1616693100000|2021-03-25 17:25:00|490.3|489|490|488.8|490.8|489.5|489.8|488.5|149
1616693400000|2021-03-25 17:30:00|489.8|488.5|489.3|488|490|488.8|488.8|487.5|67
1616693700000|2021-03-25 17:35:00|489|487.8|489.8|488.5|490|488.8|488.3|487|89
1616694000000|2021-03-25 17:40:00|490|488.8|490.3|489|490.5|489.3|489.8|488.5|64
1616694300000|2021-03-25 17:45:00|490|488.8|489.5|488.3|490|488.8|489.3|488|21
1616694600000|2021-03-25 17:50:00|489.8|488.5|490|488.8|490|488.8|489.3|488|126
1616694900000|2021-03-25 17:55:00|489.8|488.5|489|487.5|489.8|488.5|488.8|487.5|67
1616695200000|2021-03-25 18:00:00|488.8|487.3|488.8|487.5|489.3|488|488|486.8|151
1616695500000|2021-03-25 18:05:00|488.5|487.3|489.3|488|489.5|488.3|488.5|487.3|55
1616695800000|2021-03-25 18:10:00|489|487.8|489.8|488.5|489.8|488.5|489|487.8|104
1616696100000|2021-03-25 18:15:00|489.5|488.3|490.3|489|490.8|489.3|489.3|488|83
1616696400000|2021-03-25 18:20:00|490.5|488.8|490.8|489.5|491|489.8|490.3|488.8|214
1616696700000|2021-03-25 18:25:00|491|489.8|490.3|489|491.3|490|490.3|488.8|532
1616697000000|2021-03-25 18:30:00|490.5|489.3|489.8|488.5|490.5|489.3|489.5|488.3|42
1616697300000|2021-03-25 18:35:00|490|488.8|490.3|489|490.5|489.3|489.8|488.8|60
1616697600000|2021-03-25 18:40:00|490|488.8|490.3|489|490.5|489.3|490|488.8|25
1616697900000|2021-03-25 18:45:00|490.5|489.3|489.8|488.5|490.5|489.3|489.8|488.5|3
1616698200000|2021-03-25 18:50:00|490|488.8|490.3|489|490.3|489|489.8|488.8|2
1616698500000|2021-03-25 18:55:00|490|488.8|490|488.8|490.3|489|489.8|488.5|2
1616698800000|2021-03-25 19:00:00|490.3|489|490|488.8|490.3|489|490|488.8|22
1616699100000|2021-03-25 19:05:00|490.3|488.5|489.5|488|490.3|488.8|489.3|488|56
1616699400000|2021-03-25 19:10:00|489.3|487.8|489.3|488|489.5|488|489|487.8|4
1616699700000|2021-03-25 19:15:00|489|487.8|489.3|488|489.3|488|489|487.8|8
1616700000000|2021-03-25 19:20:00|489|487.8|489.3|488|489.3|488|488.8|487.5|29
1616700300000|2021-03-25 19:25:00|489|487.8|489|487.8|489|487.8|488.5|487.3|53
1616700600000|2021-03-25 19:30:00|488.8|487.5|489.5|488.3|489.5|488.3|488.8|487.5|26
1616700900000|2021-03-25 19:35:00|489.8|488.5|489.8|488.5|489.8|488.5|489.5|488.3|23
1616701200000|2021-03-25 19:40:00|489.5|488.3|490|488.8|490|488.8|489.5|488.3|62
1616701500000|2021-03-25 19:45:00|490.3|489|490.3|489|490.3|489|490|489|41
1616701800000|2021-03-25 19:50:00|490|488.8|490|488.8|490.3|489|490|488.8|6
1616702100000|2021-03-25 19:55:00|489.8|488.5|489.8|488.5|490|488.8|489.5|488.3|27
1616702400000|2021-03-25 20:00:00|490|488.8|489.8|488.5|490|488.8|489.5|488.3|5
1616702700000|2021-03-25 20:05:00|490|488.8|489.8|488.5|490|488.8|489.8|488.5|15
1616703000000|2021-03-25 20:10:00|490|488.8|489.8|488.5|490|488.8|489.8|488.5|6
1616703300000|2021-03-25 20:15:00|490|488.8|490.3|488.8|490.3|488.8|489.8|488.5|3
1616703600000|2021-03-25 20:20:00|490||490||490.3||490||4
1616703900000|2021-03-25 20:25:00|490.3|489|490|488.8|490.3|489|490|488.8|1
1616704200000|2021-03-25 20:30:00|490.3|489|490.3|488.8|490.3|489|490|488.8|316
1616704500000|2021-03-25 20:35:00|490|489|490.5|489.3|490.5|489.3|490|488.8|97
1616704800000|2021-03-25 20:40:00|490.3|489|490.3|489|490.5|489|490|488.5|6
1616705100000|2021-03-25 20:45:00|490|488.8|489|487.5|490.5|489.3|488.5|487|128
1616705400000|2021-03-25 20:50:00|489.3|487.8|489.5|488.3|489.8|488.3|489|487.8|4
1616705700000|2021-03-25 20:55:00|489.8|488|489.5|488|489.8|488.3|489.3|487.8|10
1616706000000|2021-03-25 21:00:00|489.8|487.3|489.8|487.3|489.8|487.3|489|487.3|0
1616706300000|2021-03-25 21:05:00||487.5||487.3||487.5||487.3|0
1616706600000|2021-03-25 21:10:00||487.5||487.3||487.5||487.3|0
1616706900000|2021-03-25 21:15:00|490.5|487.5|490.5|488|490.5|488.3|490.5|487.5|9
1616707500000|2021-03-25 21:25:00|490.3||490.3||490.3||490.3||0
1616707800000|2021-03-25 21:30:00||487.5||487.5||487.5||487.3|20
1616708100000|2021-03-25 21:35:00||487.8||487.8||487.8||487.8|0
1616708400000|2021-03-25 21:40:00||488||487.8||488||487.8|0
1616708700000|2021-03-25 21:45:00|490||490||490||490||0
1616709000000|2021-03-25 21:50:00|490.5||490.5||490.5||490.5||0
1616709300000|2021-03-25 21:55:00||488||488||488||488|0
1616724000000|2021-03-26 02:00:00|495|493.5|494.5|493.3|495|493.8|494.5|493.3|2
1616724300000|2021-03-26 02:05:00|494.3|493|494.5|493.3|494.8|493.3|494.3|493|0
1616724600000|2021-03-26 02:10:00|494.8|493|494.5|493.3|495|493.8|494.5|493|5
1616724900000|2021-03-26 02:15:00|494.3|493|494.5|493|494.5|493.3|494.3|493|6
1616725200000|2021-03-26 02:20:00|494.3|493.3|494|492.8|494.3|493.3|494|492.8|0
1616725500000|2021-03-26 02:25:00|493.8|492.5|493.5|492.3|493.8|492.5|493.3|492|1
1616725800000|2021-03-26 02:30:00|493.8|492.5|494|492.8|494|492.8|493.5|492.3|0
1616726100000|2021-03-26 02:35:00|494.3|492.5|494.3|492.8|494.3|493|494|492.5|0
1616726400000|2021-03-26 02:40:00|494|493|494|492.5|494.3|493|494|492.5|2
1616726700000|2021-03-26 02:45:00|493.8|492.8|493.8|492.3|494|492.8|493.5|492.3|0
1616727000000|2021-03-26 02:50:00|494|492.5|493.3|492|494|492.8|493.3|492|4
1616727300000|2021-03-26 02:55:00|493.5|491.8|493|491.8|493.5|492|493|491.8|2
1616727600000|2021-03-26 03:00:00|493.3|492|493.8|492.5|493.8|492.5|493|492|23
1616727900000|2021-03-26 03:05:00|494|492.8|494.3|493|494.3|493|493.8|492.8|31
1616728200000|2021-03-26 03:10:00|494.5|493.3|494.8|493.5|494.8|493.5|494.5|493.3|2
1616728500000|2021-03-26 03:15:00|495|493.3|494.8|493.5|495|493.8|494.8|493.3|38
1616728800000|2021-03-26 03:20:00|494.5|493.3|494.5|493.3|494.8|493.5|494.5|493|0
1616729100000|2021-03-26 03:25:00|494.8|493.5|494.3|493|494.8|493.5|494.3|492.8|2
1616729400000|2021-03-26 03:30:00|494|492.8|494|492.8|494|493|494|492.5|16
1616729700000|2021-03-26 03:35:00|494.3|493|494.3|493|494.3|493|494.3|492.8|1
1616730000000|2021-03-26 03:40:00|494.5|493.3|495|493.8|495|493.8|494.5|493|51
1616730300000|2021-03-26 03:45:00|495.3|494|494.5|493.3|495.3|494|494.5|493.3|26
1616730600000|2021-03-26 03:50:00|494.8|493.5|494.8|493.5|494.8|493.5|494.5|493.3|22
1616730900000|2021-03-26 03:55:00|495|493.3|495|493.5|495.3|493.8|494.8|493.3|0
1616731200000|2021-03-26 04:00:00|494.8|493.3|494.8|493.5|494.8|493.5|494.5|493|67
1616731500000|2021-03-26 04:05:00|495|493.8|495|493.5|495|493.8|494.8|493.5|1
1616731800000|2021-03-26 04:10:00|494.8|493.8|494.8|493.3|494.8|493.8|494.8|493.3|1
1616732100000|2021-03-26 04:15:00|495|493.5|494.8|493.5|495|493.8|494.8|493.5|1
1616732700000|2021-03-26 04:25:00|495|493.8|495|493.8|495|493.8|495|493.8|3
1616733000000|2021-03-26 04:30:00|495.3|494|495.3|494|495.3|494|495|493.8|0
1616733300000|2021-03-26 04:35:00|495|493.8|495.3|493.8|495.3|494|495|493.8|1
1616733600000|2021-03-26 04:40:00|495|494|495.3|493.8|495.3|494|495|493.8|0
1616733900000|2021-03-26 04:45:00|495|494|495|493.8|495.3|494|495|493.8|0
1616734200000|2021-03-26 04:50:00|495.3|494|494.8|493.5|495.3|494|494.8|493.5|1
1616734500000|2021-03-26 04:55:00|495|493.8|495.3|494|495.3|494|494.8|493.5|5
1616734800000|2021-03-26 05:00:00|495.5|493.8|495.3|493.8|495.5|494.3|495|493.8|210
1616735100000|2021-03-26 05:05:00|495.5|494|495.5|494|495.5|494.3|495.3|494|0
1616735400000|2021-03-26 05:10:00|495.3|494.3|495.5|494|495.5|494.3|495.3|494|1
1616735700000|2021-03-26 05:15:00|495.3|494.3|495.5|494.3|495.5|494.3|495.3|494|0
1616736000000|2021-03-26 05:20:00|495.3|494|495.3|494|495.5|494.3|495.3|493.8|25
1616736300000|2021-03-26 05:25:00|||||||||2
1616736600000|2021-03-26 05:30:00|495.5|494.3|496.3|494.8|496.3|494.8|495.3|494|6
1616736900000|2021-03-26 05:35:00|496|495|496|494.8|496.5|495.3|496|494.8|8
1616737200000|2021-03-26 05:40:00|496.3|495|496|494.8|496.5|495|496|494.5|23
1616737500000|2021-03-26 05:45:00|496.3|495|496.3|494.8|496.5|495|496|494.8|3
1616737800000|2021-03-26 05:50:00|496|494.5|495.8|494.5|496|494.5|495.5|494.3|2
1616738100000|2021-03-26 05:55:00|496|494.8|496.3|494.8|496.3|495|495.8|494.5|13
1616738400000|2021-03-26 06:00:00|496.5|495|495.5|494.3|496.5|495|495.5|494.3|11
1616738700000|2021-03-26 06:05:00|495.8|494.5|496.3|495|496.5|495.3|495.5|494.3|4
1616739000000|2021-03-26 06:10:00|496|494.8|496.5|495.3|496.5|495.3|496|494.8|30
1616739300000|2021-03-26 06:15:00|496.3|495|496|494.8|496.3|495|495.5|494.3|45
1616739600000|2021-03-26 06:20:00|495.8|494.5|495.8|494.5|496|494.8|495.5|494.3|0
1616739900000|2021-03-26 06:25:00|495.5|494.3|495.8|494.5|496|494.8|495.5|494.3|25
1616740200000|2021-03-26 06:30:00|496|494.8|497.5|496.3|497.5|496.3|495.8|494.5|179
1616740500000|2021-03-26 06:35:00|497.8|496.5|497.5|496.3|498|496.8|497.5|496|24
1616740800000|2021-03-26 06:40:00|497.3|496|497.8|496.5|497.8|496.5|497|495.8|5
1616741100000|2021-03-26 06:45:00|498|496.3|497.8|496.5|499|497.5|497.8|496.3|110
1616741400000|2021-03-26 06:50:00|498|496.8|498|496.8|498.5|497|498|496.5|12
1616741700000|2021-03-26 06:55:00|498.3|497|497.8|496.5|498.3|497|497.5|496.3|79
1616742000000|2021-03-26 07:00:00|497.5|496.3|498|496.8|498.8|497.3|497.3|495.8|29
1616742300000|2021-03-26 07:05:00|497.8|496.5|498.5|497.3|498.5|497.3|497.8|496.5|346
1616742600000|2021-03-26 07:10:00|498.8|497.5|498.5|497.3|499|497.8|498.3|496.8|24
1616742900000|2021-03-26 07:15:00|498.8|497|498.8|497.5|499|497.8|498.5|497|92
1616743200000|2021-03-26 07:20:00|499|497.8|499|497.8|499|497.8|498.8|497.5|10
1616743500000|2021-03-26 07:25:00|498.8|497.5|498.3|497|499|497.8|498|496.8|27
1616743800000|2021-03-26 07:30:00|498|496.8|499|497.8|499.3|498|497.8|496.5|42
1616744100000|2021-03-26 07:35:00|499.3|498|498.3|497|499.5|498.3|498.3|497|1061
1616744400000|2021-03-26 07:40:00|498|496.8|498.5|497.3|498.8|497.5|498|496.8|934
1616744700000|2021-03-26 07:45:00|498.8|497|499.8|498.5|499.8|498.5|498.5|497|3252
1616745000000|2021-03-26 07:50:00|500|498.8|500|498.5|500.5|499.3|499.8|498.5|522
1616745300000|2021-03-26 07:55:00|499.8|498.8|500.3|499|500.3|499|499.3|498|743
1616745600000|2021-03-26 08:00:00|500|498.8|502|500.8|502.5|501.3|500|498.8|1342
1616745900000|2021-03-26 08:05:00|502.3|501|502.5|501|503|501.8|502.3|500.8|381
1616746200000|2021-03-26 08:10:00|502.3|501.3|501|499.8|502.8|501.5|501|499.8|505
1616746500000|2021-03-26 08:15:00|501.3|500|501.5|500.3|502.3|501|501.3|500|180
1616746800000|2021-03-26 08:20:00|501.8|500.5|502.5|501.3|503|501.8|501.8|500.5|251
1616747100000|2021-03-26 08:25:00|502.8|501.5|502|500.8|502.8|501.5|501.8|500.5|172
1616747400000|2021-03-26 08:30:00|502.3|501|502.8|501.5|503.5|502.3|502|500.8|486
1616747700000|2021-03-26 08:35:00|503|501.8|503.3|502|503.5|502.3|502.8|501.5|212
1616748000000|2021-03-26 08:40:00|503.5|501.8|502.8|501.5|503.5|502.3|502.8|501.5|66
1616748300000|2021-03-26 08:45:00|502.5|501.3|503|501.8|503|501.8|502.3|501|104
1616748600000|2021-03-26 08:50:00|502.8|501.5|502|500.8|503|501.8|502|500.8|297
1616748900000|2021-03-26 08:55:00|502.3|501|502|500.8|502.3|501|501.8|500.5|222
1616749200000|2021-03-26 09:00:00|502.3|501|502|500.5|503|501.8|502|500.5|205
1616749500000|2021-03-26 09:05:00|501.8|500.8|502|500.8|502.3|501|501.3|499.8|217
1616749800000|2021-03-26 09:10:00|501.8|500.5|501|499.8|502|500.8|501|499.8|226
1616750100000|2021-03-26 09:15:00|500.8|499.5|501|499.8|501.3|500|498.8|497.5|412
1616750400000|2021-03-26 09:20:00|501.3|500|501.5|500|501.5|500.3|500|498.8|142
1616750700000|2021-03-26 09:25:00|501.3|500.3|500.5|499.3|501.8|500.5|500.5|499.3|232
1616751000000|2021-03-26 09:30:00|500.8|499.5|501.5|500.3|501.8|500.5|500|498.8|169
1616751300000|2021-03-26 09:35:00|501.3|500|501.3|500|501.5|500.3|500.5|499.3|139
1616751600000|2021-03-26 09:40:00|501|499.8|501|499.8|501.3|499.8|500.8|499.3|93
1616751900000|2021-03-26 09:45:00|500.8|499.5|501.5|500|501.5|500.3|500.5|499.3|185
1616752200000|2021-03-26 09:50:00|501.3|500.3|502|500.8|502|500.8|501|499.5|290
1616752500000|2021-03-26 09:55:00|501.8|500.5|503|501.8|503|501.8|501.8|500.5|303
1616752800000|2021-03-26 10:00:00|503.3|502|502.8|501.5|503.3|502|502.8|501.5|221
1616753100000|2021-03-26 10:05:00|503|501.8|502.5|501.3|503.3|501.8|502|500.8|314
1616753400000|2021-03-26 10:10:00|502.3|501|502.8|501.5|503.3|502|502.3|501|121
1616753700000|2021-03-26 10:15:00|502.5|501.3|503|501.5|503.3|501.8|502.3|501|243
1616754000000|2021-03-26 10:20:00|502.8|501.8|502.3|501|503.3|502|502|500.8|61
1616754300000|2021-03-26 10:25:00|502.5|501.3|501.5|500.3|502.5|501.3|501.5|500.3|2750
1616754600000|2021-03-26 10:30:00|501.3|500|501.3|500|501.5|500.3|501|499.5|199
1616754900000|2021-03-26 10:35:00|501.5|500.3|501.5|500.3|501.5|500.3|501|499.8|349
1616755200000|2021-03-26 10:40:00|501.3|500|502.3|500.8|502.3|501|501.3|500|219
1616755500000|2021-03-26 10:45:00|502|501|502.3|501|502.3|501|502|500.5|966
1616755800000|2021-03-26 10:50:00|502.5|500.8|502.8|501.5|503|501.8|502.3|500.8|153
1616756100000|2021-03-26 10:55:00|503|501.8|503|501.8|503|501.8|502.8|501.5|52
1616756400000|2021-03-26 11:00:00|503.3|502|502.8|501.5|503.3|502|502.5|501.3|120
1616756700000|2021-03-26 11:05:00|503|501.3|502|500.8|503|501.5|501.3|500|164
1616757000000|2021-03-26 11:10:00|502.3|501|502.8|501.5|503|501.5|502.3|500.8|209
1616757300000|2021-03-26 11:15:00|502.5|501.3|502.8|501.5|502.8|501.5|502.3|501|100
1616757600000|2021-03-26 11:20:00|503|501.8|502.8|501.5|503|501.8|502.5|501.3|305
1616757900000|2021-03-26 11:25:00|503|501.3|501.5|500.3|503|501.8|501.5|500.3|70
1616758200000|2021-03-26 11:30:00|501.8|500.5|502.3|501|502.5|501.3|501.5|500.3|116
1616758500000|2021-03-26 11:35:00|502.5|501.3|503|501.8|503|501.8|502.3|501|221
1616758800000|2021-03-26 11:40:00|503.3|502|503.8|502.5|504|502.8|503|501.5|917
1616759100000|2021-03-26 11:45:00|504|502.8|505|503.8|505|503.8|504|502.8|1610
1616759400000|2021-03-26 11:50:00|505.3|504|506|504.8|506.3|505|505.3|504|516
1616759700000|2021-03-26 11:55:00|506.3|505|505.5|504.3|506.3|505|505.5|504.3|2234
1616760000000|2021-03-26 12:00:00|505.8|504.5|505.5|504.3|506|504.8|505.3|504|216
1616760300000|2021-03-26 12:05:00|505.8|504.5|505.5|504.3|505.8|504.5|505.5|504.3|172
1616760600000|2021-03-26 12:10:00|505.8|504.5|505.3|504|506|504.8|505.3|504|152
1616760900000|2021-03-26 12:15:00|505.5|504.3|503.8|502.5|505.5|504.3|503.5|502.3|105
1616761200000|2021-03-26 12:20:00|504|502.8|504|502.8|504.3|502.8|503.5|502.3|38
1616761500000|2021-03-26 12:25:00|503.8|502.5|504.5|503.3|505|503.8|503.8|502.5|150
1616761800000|2021-03-26 12:30:00|504.8|503|505|503.8|505.3|504|504.5|503|47
1616762100000|2021-03-26 12:35:00|504.8|503.5|504.8|503.5|505|503.8|504.5|503|98
1616762400000|2021-03-26 12:40:00|505|503.8|504.8|503.3|505|503.8|504.3|503|42
1616762700000|2021-03-26 12:45:00|504.5|503.5|504|502.8|504.8|503.5|504|502.8|99
1616763000000|2021-03-26 12:50:00|504.3|503|504|502.8|504.5|503|503.8|502.5|299
1616763300000|2021-03-26 12:55:00|504.3|503|504|502.8|504.8|503.3|503.8|502.5|198
1616763600000|2021-03-26 13:00:00|503.8|502.5|507.3|506|507.8|506.5|503.3|502|742
1616763900000|2021-03-26 13:05:00|507.5|506.3|507|505.8|508.3|507|507|505.8|554
1616764200000|2021-03-26 13:10:00|507.3|506|505.3|504|507.8|506.5|505.3|504|687
1616764500000|2021-03-26 13:15:00|505.5|504.3|506.5|505.3|506.5|505.3|505.3|504|130
1616764800000|2021-03-26 13:20:00|506.8|505.5|508.3|507|508.3|507|506.5|505.3|335
1616765100000|2021-03-26 13:25:00|508.5|507.3|508.8|507.5|509|507.8|508|506.8|349
1616765400000|2021-03-26 13:30:00|509|507.3|508.8|507.5|509|507.8|508|506.8|124
1616765700000|2021-03-26 13:35:00|509|507.8|508.3|507|509|507.8|508.3|507|98
1616766000000|2021-03-26 13:40:00|508.5|507.3|508|506.8|509|507.8|507.8|506.5|507
1616766300000|2021-03-26 13:45:00|508.3|507|508|506.8|508.5|507.3|507.5|506.3|182
1616766600000|2021-03-26 13:50:00|508.3|507|507.8|506.5|509.8|508.5|507.3|506|604
1616766900000|2021-03-26 13:55:00|508|506.8|508.5|507.3|509|507.5|507.3|506|271
1616767200000|2021-03-26 14:00:00|508.8|507.5|509.5|508.3|510|508.5|508.5|507.5|363
1616767500000|2021-03-26 14:05:00|509.8|508.5|510.3|509|510.3|509|509.5|508.3|174
1616767800000|2021-03-26 14:10:00|510.5|509.3|511|509.8|511.3|510|510.3|509|437
1616768100000|2021-03-26 14:15:00|511.3|510|510|508.8|511.5|510.3|510|508.8|245
1616768400000|2021-03-26 14:20:00|510.3|509|511.3|510|511.3|510|510.3|509|225
1616768700000|2021-03-26 14:25:00|511.5|510.3|510.8|509.5|511.8|510.5|510.3|509|277
1616769000000|2021-03-26 14:30:00|511|509.8|511.8|510.5|512.3|511|511|509.8|182
1616769300000|2021-03-26 14:35:00|512|510.8|510|508.5|512|510.8|509.5|508.3|269
1616769600000|2021-03-26 14:40:00|510.3|508.8|510.8|509.5|511|509.8|510|508.8|143
1616769900000|2021-03-26 14:45:00|511|509.8|510.5|509.3|512.3|511|510.5|509.3|290
1616770200000|2021-03-26 14:50:00|510.3|509|510.5|509.3|511.8|510.5|510.3|509|207
1616770500000|2021-03-26 14:55:00|510.3|509|510.5|509.3|511.5|510|510|508.8|202
1616770800000|2021-03-26 15:00:00|510.8|509.5|511.3|510|511.8|510.5|510.5|509.5|180
1616771100000|2021-03-26 15:05:00|511|509.8|510|508.8|511.3|510|510|508.8|114
1616771400000|2021-03-26 15:10:00|510.3|509|510|508.8|510.5|509|509.5|508.3|254
1616771700000|2021-03-26 15:15:00|509.8|508.5|510.3|509|511|509.8|509.8|508.5|252
1616772000000|2021-03-26 15:20:00|510.5|509.3|510.8|509.3|511|509.8|509.8|508.5|177
1616772300000|2021-03-26 15:25:00|510.5|509.5|511.3|510|511.3|510|510|508.8|192
1616772600000|2021-03-26 15:30:00|511.5|510.3|511.5|510.3|512.3|511|511.3|510|154
1616772900000|2021-03-26 15:35:00|511.8|510.5|512.3|511|512.5|511.3|511.8|510.5|189
1616773200000|2021-03-26 15:40:00|512.5|511.3|512|510.8|512.5|511.3|512|510.5|381
1616773500000|2021-03-26 15:45:00|512.3|511|511.8|510.5|512.5|511.3|511.8|510.5|113
1616773800000|2021-03-26 15:50:00|511.5|510.3|511.3|510|512|510.8|510.8|509.5|129
1616774100000|2021-03-26 15:55:00|511.5|510.3|511.3|510|512|510.8|511.3|510|257
1616774400000|2021-03-26 16:00:00|511.5|510.3|512|510.8|512.8|511.5|511.3|510|786
1616774700000|2021-03-26 16:05:00|511.8|510.5|509.5|508.3|512|510.5|508.8|507.5|755
1616775000000|2021-03-26 16:10:00|509.8|508.5|510|508.8|510.5|509.3|509.5|508.3|1126
1616775300000|2021-03-26 16:15:00|510.3|509|510|508.8|510.5|509.3|509.8|508.5|462
1616775600000|2021-03-26 16:20:00|510.3|509|510.8|509.5|511|509.8|510|508.8|617
1616775900000|2021-03-26 16:25:00|510.5|509.3|512.3|511|512.5|511|510.5|509.3|1090
1616776200000|2021-03-26 16:30:00|512.5|511.3|512.5|511.3|513.3|512|512.3|511|943
1616776500000|2021-03-26 16:35:00|512.8|511|512|510.8|512.8|511.3|511.8|510.5|201
1616776800000|2021-03-26 16:40:00|512.3|511|512.8|511.5|513|511.8|512.3|511|130
1616777100000|2021-03-26 16:45:00|513|511.3|513|511.8|513|511.8|512.8|511.3|565
1616777400000|2021-03-26 16:50:00|513.3|512|513.5|512|514.3|513|513.3|512|228
1616777700000|2021-03-26 16:55:00|513.3|512.3|512|510.8|513.5|512.3|511.5|510.3|555
1616778000000|2021-03-26 17:00:00|512.3|510.5|512.8|511.5|513|511.8|512|510.5|271
1616778300000|2021-03-26 17:05:00|513|511.8|513.3|512|513.8|512.5|512.8|511.5|3942
1616778600000|2021-03-26 17:10:00|513.5|512.3|513.5|512.3|513.8|512.5|513|511.8|240
1616778900000|2021-03-26 17:15:00|513.3|512|513|511.8|513.8|512.5|513|511.8|265
1616779200000|2021-03-26 17:20:00|513.3|512|513|511.8|513.3|512|512.5|511.3|184
1616779500000|2021-03-26 17:25:00|512.8|511.5|513|511.8|513|511.8|512.8|511.5|147
1616779800000|2021-03-26 17:30:00|512.8|511.5|513|511.8|513.3|512|512.8|511.5|181
1616780100000|2021-03-26 17:35:00|513.3|512|512.5|511.3|513.3|512|512.5|511.3|250
1616780400000|2021-03-26 17:40:00|512.3|511|512.3|511|512.5|511|512|510.8|41
1616780700000|2021-03-26 17:45:00|512.5|511.3|512.5|511.3|513|511.8|512.5|511.3|108
1616781000000|2021-03-26 17:50:00|512.3|511|512.8|511.5|513|511.8|512.3|511|86
1616781300000|2021-03-26 17:55:00|513|511.3|513.3|512|514.3|513|513|511.3|248
1616781600000|2021-03-26 18:00:00|513.5|511.8|513.3|512|514|512.8|512.8|511.5|214
1616781900000|2021-03-26 18:05:00|513.5|512.3|513.3|512|513.5|512.3|512.8|511.5|314
1616782200000|2021-03-26 18:10:00|513.5|512.3|512.5|511.3|513.5|512.3|512.3|511|288
1616782500000|2021-03-26 18:15:00|512.8|511.5|512.8|511.5|513|511.8|511.8|510.5|108
1616782800000|2021-03-26 18:20:00|513|511.3|512.8|511.5|513.3|512|512.3|511|91
1616783100000|2021-03-26 18:25:00|512.5|511.3|512|510.8|513|511.8|511.8|510.5|457
1616783400000|2021-03-26 18:30:00|511.8|510.5|511.3|510|512.5|511|511.3|510|360
1616783700000|2021-03-26 18:35:00|511|509.8|510.5|509.3|511|510|510.3|509|133
1616784000000|2021-03-26 18:40:00|510.3|509|510.8|509.5|510.8|509.5|510|508.8|67
1616784300000|2021-03-26 18:45:00|511|509.8|511|509.8|511.5|510|510.8|509.5|53
1616784600000|2021-03-26 18:50:00|510.8|509.5|511.8|510.3|511.8|510.3|510.8|509.3|43
1616784900000|2021-03-26 18:55:00|512|510.5|512.3|510.8|512.3|510.8|511.8|510.3|15
1616785200000|2021-03-26 19:00:00|512|511|512|510.8|512.3|511|511.8|510.5|15
1616785500000|2021-03-26 19:05:00|511.8|510.5|511.8|510.5|512|510.8|511.5|510.3|8
1616785800000|2021-03-26 19:10:00|511.5|510.3|511.5|510.3|511.8|510.5|511.3|510|49
1616786100000|2021-03-26 19:15:00|511.8|510.5|511.8|510.3|511.8|510.5|511.3|510|33
1616786400000|2021-03-26 19:20:00|511.5|510|511.3|510|511.5|510.3|511|509.8|33
1616786700000|2021-03-26 19:25:00|511|509.8|511.3|510|511.5|510|511|509.5|5
1616787000000|2021-03-26 19:30:00|511.5|510.3|511|509.8|511.5|510.3|510.8|509.5|0
1616787300000|2021-03-26 19:35:00|510.8|509.5|511|509.5|511|509.8|510.5|509.3|2
1616787600000|2021-03-26 19:40:00|510.8|509.8|510.8|509.3|511|509.8|510.5|509.3|3
1616787900000|2021-03-26 19:45:00|510.5|509.5|511|509.5|511|509.8|510.5|509.3|14
1616788200000|2021-03-26 19:50:00|511.3|509.8|511.5|510|511.5|510.3|511.3|509.8|6
1616788500000|2021-03-26 19:55:00|511.3|510.3|511.8|510.3|512|510.8|511.3|510|128
1616788800000|2021-03-26 20:00:00|511.5|510|511.3|510|511.5|510.3|511.3|509.8|0
1616789100000|2021-03-26 20:05:00|511.5|510.3|511.5|510.3|511.8|510.3|511.3|510|8
1616789400000|2021-03-26 20:10:00|511.8|510.5|511.8|510.3|511.8|510.5|511.5|510.3|15
1616789700000|2021-03-26 20:15:00|511.5|510.5|511.8|510.5|511.8|510.5|511.5|510.3|26
1616790000000|2021-03-26 20:20:00|511.5|510.3|511.8|510.3|511.8|510.5|511.5|510|31
1616790300000|2021-03-26 20:25:00|511.5|510|511.5|510.3|511.8|510.3|511.5|510|12
1616790600000|2021-03-26 20:30:00|511.8|510|511.5|510.3|511.8|510.3|511.5|510|3
1616790900000|2021-03-26 20:35:00|511.8|510|511.5|510.3|511.8|510.3|511.5|510|15
1616791200000|2021-03-26 20:40:00|511.8||511.8||511.8||511.5||8
1616791500000|2021-03-26 20:45:00|511.5|510.5|512.3|511|512.5|511.3|511.3|509.8|117
1616791800000|2021-03-26 20:50:00|512.5|511.3|512.3|510.8|512.8|511.3|512|510.8|14
1616792100000|2021-03-26 20:55:00|512|510.5|511.3|509.5|512|510.5|511|509.5|48
1616792400000|2021-03-26 21:00:00|511|509.3|511|509.5|511|509.5|510.5|509.3|11
1616979600000|2021-03-29 01:00:00|515.3|513.5|513.8|512.3|515.3|513.8|513.8|512.3|7
1616979900000|2021-03-29 01:05:00|513.5|512.5|512.8|511.3|513.8|512.5|512.3|511|2
1616980200000|2021-03-29 01:10:00|512.5|511|512.8|511.3|513.3|512|512.5|511|0
1616980500000|2021-03-29 01:15:00|512.5|511.5|512.3|511|512.8|511.5|512.3|510.8|8
1616980800000|2021-03-29 01:20:00|512.5|511.3|512.3|510.8|512.8|511.5|512|510.8|3
1616981100000|2021-03-29 01:25:00|512|511|512.5|511.3|512.8|511.5|512|510.8|10
1616981400000|2021-03-29 01:30:00|512.8|511.5|512.5|511.3|513|511.8|512.5|511|77
1616981700000|2021-03-29 01:35:00|512.3|511|512|510.5|512.5|511.3|511.8|510.5|154
1616982000000|2021-03-29 01:40:00|511.8|510.8|513|511.8|513|511.8|511.8|510.5|47
1616982300000|2021-03-29 01:45:00|512.8|511.5|512.8|511.5|513|511.8|512.5|511.3|3
1616982600000|2021-03-29 01:50:00|513|511.8|512.5|511.3|513|511.8|512.5|511.3|2
1616982900000|2021-03-29 01:55:00|512.3|511|512.5|511.3|512.5|511.3|512|510.8|2
1616983200000|2021-03-29 02:00:00|512.3|511|512.5|511.3|512.5|511.3|512.3|511|6
1616983500000|2021-03-29 02:05:00|512.8|511|513|511.8|513.3|511.8|512.5|511|3
1616983800000|2021-03-29 02:10:00|513.3|512|513|511.5|513.3|512|512.8|511.5|0
1616984100000|2021-03-29 02:15:00|512.8|511.8|513.3|511.8|513.3|512|512.8|511.5|1
1616984400000|2021-03-29 02:20:00|513|512|513.5|512.3|513.5|512.3|513|511.8|0
1616984700000|2021-03-29 02:25:00|513.8|512|513.5|512.3|513.8|512.5|513.5|512|4
1616985000000|2021-03-29 02:30:00|513.8|512.5|513.8|512.5|514.3|512.8|513.5|512|77
1616985300000|2021-03-29 02:35:00|514|512.3|513.3|511.8|514|512.3|513|511.5|21
1616985600000|2021-03-29 02:40:00|513|511.5|513|511.8|513.5|512|512.8|511.5|151
1616985900000|2021-03-29 02:45:00|513.3|511.5|512.8|511.5|513.3|511.8|512.3|511|172
1616986200000|2021-03-29 02:50:00|512.5|511.3|511.8|510.5|512.8|511.5|511.8|510.5|26
1616986500000|2021-03-29 02:55:00|512|510.8|512|510.8|512|510.8|511.8|510.5|205
1616986800000|2021-03-29 03:00:00|511.8|510.5|511.3|510|512|510.8|511|509.5|7
1616987100000|2021-03-29 03:05:00|511|509.8|511.3|510|511.3|510|511|509.8|0
1616987400000|2021-03-29 03:10:00|511|509.8|509|507.8|511|510|508|506.8|267
1616987700000|2021-03-29 03:15:00|508.8|507.5|508|506.8|510.3|509|508|506.8|94
1616988000000|2021-03-29 03:20:00|508.3|506.5|507|505.8|508.3|506.8|507|505.5|87
1616988300000|2021-03-29 03:25:00|507.3|506|508|506.5|508.3|506.8|507.3|506|827
1616988600000|2021-03-29 03:30:00|507.8|506.8|507.5|506.3|507.8|506.8|507|505.8|7
1616988900000|2021-03-29 03:35:00|507.8|506|507.8|506.5|508|506.5|507.5|506|0
1616989200000|2021-03-29 03:40:00|508|506.3|508.3|507|508.3|507|507.8|506.3|1
1616989500000|2021-03-29 03:45:00|508.5|507.3|507.8|506.3|508.5|507.3|507.5|506.3|55
1616989800000|2021-03-29 03:50:00|507.5|506|507.3|506|507.8|506.3|507|505.5|17
1616990100000|2021-03-29 03:55:00|507.5|505.8|507.3|505.8|507.5|506|506.8|505.5|5
1616990400000|2021-03-29 04:00:00|507|506|507.8|506.5|508|506.8|507|506|15
1616990700000|2021-03-29 04:05:00|508|506.8|507.3|506|508|506.8|507.3|505.8|9
1616991000000|2021-03-29 04:10:00|507|505.8|506.8|505.5|507.5|506.3|506.8|505.5|592
1616991300000|2021-03-29 04:15:00|507|505.8|507|505.8|507.3|505.8|506.8|505.5|29
1616991600000|2021-03-29 04:20:00|506.8|505.5|506.5|505.3|507.3|506|506.5|505.3|19
1616991900000|2021-03-29 04:25:00|506.8|505.5|505.8|504.5|506.8|505.5|505.8|504.5|10
1616992200000|2021-03-29 04:30:00|505.5|504.3|505.8|504.5|506|504.5|504.8|503.3|66
1616992500000|2021-03-29 04:35:00|506|504.3|506|504.8|506|504.8|505.5|504.3|6
1616992800000|2021-03-29 04:40:00|505.8|504.5|505.8|504.5|506|504.8|505.8|504.3|0
1616993100000|2021-03-29 04:45:00|506|504.3|505.5|504.3|506|504.5|505.3|503.8|7
1616993400000|2021-03-29 04:50:00|505.8|504|505|503.5|505.8|504|505|503.5|0
1616993700000|2021-03-29 04:55:00|504.8|503.8|505.8|504.5|505.8|504.5|504.8|503.8|76
1616994000000|2021-03-29 05:00:00|505.5|504.3|504.5|503.3|505.5|504.3|504.5|503.3|16
1616994300000|2021-03-29 05:05:00|504.8|503|502.5|501.3|504.8|503.3|502.5|501.3|28
1616994600000|2021-03-29 05:10:00|502.8|501.5|502.8|501.3|503|501.5|502.3|500.8|68
1616994900000|2021-03-29 05:15:00|502.5|501.5|502.8|501.5|503.5|502.3|502.5|501.3|2
1616995200000|2021-03-29 05:20:00|502.5|501.3|502.8|501.3|502.8|501.5|502.3|500.8|9
1616995500000|2021-03-29 05:25:00|502.5|501.5|502.8|501.5|503|501.8|502.5|501.3|440
1616995800000|2021-03-29 05:30:00|503|501.8|503.5|502.3|503.8|502.5|502.5|501|4
1616996100000|2021-03-29 05:35:00|503.3|502|502.5|501.3|503.5|502.3|502.3|501|12
1616996400000|2021-03-29 05:40:00|502.3|501|503.5|502.3|503.8|502.3|502.3|501|8
1616996700000|2021-03-29 05:45:00|503.8|502|502.5|501.3|503.8|502|502.5|501.3|55
1616997000000|2021-03-29 05:50:00|502.8|501.5|502.3|501|503|501.8|502.3|501|31
1616997300000|2021-03-29 05:55:00|502.5|501.5|502.5|501.3|503.5|502|502.3|501|186
1616997600000|2021-03-29 06:00:00|502.8|501.5|502.8|501.5|503.3|502|502.3|501|25
1616997900000|2021-03-29 06:05:00|503|501.3|503.3|501.8|503.5|502|502.5|501|35
1616998200000|2021-03-29 06:10:00|503|502|503.8|502.5|504|502.5|502.8|501.5|17
1616998500000|2021-03-29 06:15:00|504|502.3|504|502.8|504.3|502.8|503.5|502|23
1616998800000|2021-03-29 06:20:00|504.3|502.5|504.8|503.5|504.8|503.5|504|502.5|37
1616999100000|2021-03-29 06:25:00|505|503.8|505|503.5|505|503.8|504.8|503.5|7
1616999400000|2021-03-29 06:30:00|505.3|503.8|504.5|503.3|505.3|504|504.3|503|113
1616999700000|2021-03-29 06:35:00|504.3|503|504.8|503.5|505|503.5|503.8|502.5|175
1617000000000|2021-03-29 06:40:00|505|503.8|505.3|503.8|505.8|504.5|505|503.5|135
1617000300000|2021-03-29 06:45:00|505|503.5|503.5|502|505|503.8|503.3|502|57
1617000600000|2021-03-29 06:50:00|503.3|501.8|502.8|501.5|503.5|502.3|502.5|501.3|116
1617000900000|2021-03-29 06:55:00|502.5|501.3|503.5|502|503.5|502.3|501.8|500.5|82
1617001200000|2021-03-29 07:00:00|503.3|502.3|504.5|503.3|505|503.8|503.3|502|129
1617001500000|2021-03-29 07:05:00|504.8|503.5|504.5|503.3|505.5|504.3|504|502.8|87
1617001800000|2021-03-29 07:10:00|504.3|503|504.8|503.5|504.8|503.5|504|502.5|134
1617002100000|2021-03-29 07:15:00|505|503.3|504.8|503.5|505|503.8|503.8|502.5|112
1617002400000|2021-03-29 07:20:00|504.5|503.3|505.3|504|505.5|504|504.5|503|61
1617002700000|2021-03-29 07:25:00|505.5|504.3|506.8|505.5|507|505.8|505.3|504|682
1617003000000|2021-03-29 07:30:00|506.5|505.3|506.8|505.5|507.3|506|506.5|505.3|222
1617003300000|2021-03-29 07:35:00|506.5|505.3|507.3|506|507.3|506|506.5|505|33
1617003600000|2021-03-29 07:40:00|507|505.8|506.8|505.3|507|505.8|506|504.8|131
1617003900000|2021-03-29 07:45:00|506.5|505|507.3|506|507.3|506|506.3|505|87
1617004200000|2021-03-29 07:50:00|507.5|506.3|507|505.8|507.8|506.5|507|505.8|101
1617004500000|2021-03-29 07:55:00|506.8|505.5|507.8|506.5|508|506.5|506.3|505|66
1617004800000|2021-03-29 08:00:00|508|506.8|508|506.8|508.3|507|507|505.8|191
1617005100000|2021-03-29 08:05:00|508.3|507|508.8|507.3|508.8|507.5|508|506.8|93
1617005400000|2021-03-29 08:10:00|508.5|507.5|508.8|507.5|509|507.8|508|506.8|298
1617005700000|2021-03-29 08:15:00|508.5|507.3|507|505.5|509|507.8|506.8|505.5|317
1617006000000|2021-03-29 08:20:00|506.8|505.8|508|506.8|508|506.8|506.5|505.3|252
1617006300000|2021-03-29 08:25:00|508.3|507|508.3|507|508.8|507.5|508|506.8|275
1617006600000|2021-03-29 08:30:00|508.5|507.3|507|505.8|508.8|507.5|507|505.8|311
1617006900000|2021-03-29 08:35:00|507.3|506|506.3|505|507.5|506.3|506|504.8|76
1617007200000|2021-03-29 08:40:00|506.5|505.3|507|505.8|507.3|506|506.3|505|116
1617007500000|2021-03-29 08:45:00|506.8|505.5|507.5|506.3|507.5|506.3|506.3|505|97
1617007800000|2021-03-29 08:50:00|507.8|506.5|509.3|508|510|508.8|507.5|506.5|289
1617008100000|2021-03-29 08:55:00|509|507.8|508.8|507.5|509.3|508|508.5|507|94
1617008400000|2021-03-29 09:00:00|509|507.3|510|508.8|510.3|509|508.8|507.3|208
1617008700000|2021-03-29 09:05:00|509.8|508.5|510.3|509|510.5|509.3|509.8|508.5|76
1617009000000|2021-03-29 09:10:00|510.5|508.8|510.3|509|510.5|509.3|510|508.8|132
1617009300000|2021-03-29 09:15:00|510|508.8|510|508.8|510.5|509|509.3|508|180
1617009600000|2021-03-29 09:20:00|510.3|509|509.5|508.3|510.5|509.3|508.8|507.5|83
1617009900000|2021-03-29 09:25:00|509.8|508.5|509.5|508.3|509.8|508.5|509|507.8|115
1617010200000|2021-03-29 09:30:00|509.3|508|509|507.8|509.3|508|508.5|507.3|146
1617010500000|2021-03-29 09:35:00|508.8|507.5|508.8|507.5|509.3|508|508.8|507.5|42
1617010800000|2021-03-29 09:40:00|509|507.3|508.8|507.5|509|507.5|508.3|507|159
1617011100000|2021-03-29 09:45:00|508.5|507.3|509.8|508.5|510|508.8|508.5|507|127
1617011400000|2021-03-29 09:50:00|510|508.8|509.5|508.3|510|508.8|509.5|508.3|102
1617011700000|2021-03-29 09:55:00|509.8|508.5|510.5|509|510.8|509.5|509.8|508.5|131
1617012000000|2021-03-29 10:00:00|510.8|509.3|511.3|510|511.8|510.5|509.8|508.5|507
1617012300000|2021-03-29 10:05:00|511|509.8|511.3|510|511.3|510|510.3|509|175
1617012600000|2021-03-29 10:10:00|511|509.8|510.5|509.3|511.5|510.3|510.5|509.3|125
1617012900000|2021-03-29 10:15:00|510.3|509|510|508.8|510.8|509.5|509.8|508.5|123
1617013200000|2021-03-29 10:20:00|510.3|509|510|508.8|510.5|509.3|510|508.5|82
1617013500000|2021-03-29 10:25:00|510.3|509|511.5|510.3|511.8|510.3|510.3|509|121
1617013800000|2021-03-29 10:30:00|511.3|510|512.8|511.5|513|511.5|511|509.5|191
1617014100000|2021-03-29 10:35:00|512.5|511.3|513.3|512|514|512.8|512.5|511.3|126
1617014400000|2021-03-29 10:40:00|513.5|512.3|514.5|513|515.3|514|513.5|512|223
1617014700000|2021-03-29 10:45:00|514.8|513.3|514.5|513.3|515.3|514|514.3|513|69
1617015000000|2021-03-29 10:50:00|514.8|513.5|515.5|514.3|515.5|514.3|514.3|513|162
1617015300000|2021-03-29 10:55:00|515.3|514|514.5|513.3|516|514.8|514.5|513.3|269
1617015600000|2021-03-29 11:00:00|514.8|513.5|515.5|514.3|515.5|514.3|514.8|513.5|123
1617015900000|2021-03-29 11:05:00|515.3|514|516|514.8|516|514.8|515.3|514|111
1617016200000|2021-03-29 11:10:00|516.3|515|515.3|514|516.3|515|515|513.8|176
1617016500000|2021-03-29 11:15:00|515.5|514.3|515.8|514.5|516.5|515.3|515.5|514|78
1617016800000|2021-03-29 11:20:00|515.5|514.3|514.3|513|515.8|514.5|514|512.8|131
1617017100000|2021-03-29 11:25:00|514|512.8|514.3|513|514.8|513.5|514|512.8|60
1617017400000|2021-03-29 11:30:00|514|512.8|514.3|513|514.5|513.3|513.8|512.5|40
1617017700000|2021-03-29 11:35:00|514.5|513.3|513.8|512.5|515|513.8|513.8|512.5|112
1617018000000|2021-03-29 11:40:00|514|512.8|514|512.8|514.5|513|513.5|512.3|92
1617018300000|2021-03-29 11:45:00|513.8|512.5|513.8|512.5|514.8|513.5|513.5|512.3|64
1617018600000|2021-03-29 11:50:00|514|512.8|514|512.8|514.3|513|513.8|512.5|28
1617018900000|2021-03-29 11:55:00|514.3|512.5|514.3|513|514.5|513.3|513.8|512.5|27
1617019200000|2021-03-29 12:00:00|514.5|513.3|515|513.8|515.3|514|514.3|513|93
1617019500000|2021-03-29 12:05:00|514.8|513.5|514|512.8|514.8|513.8|514|512.5|39
1617019800000|2021-03-29 12:10:00|513.8|512.5|514.5|513|514.5|513.3|513|511.8|69
1617020100000|2021-03-29 12:15:00|514.3|513.3|514.5|513.3|515.5|514.3|514|512.8|134
1617020400000|2021-03-29 12:20:00|514.8|513.5|513.8|512.5|514.8|513.5|513.5|512.3|161
1617020700000|2021-03-29 12:25:00|514|512.3|513.3|512|514.3|513|513.3|512|49
1617021000000|2021-03-29 12:30:00|513.5|512.3|512|510.8|513.5|512.3|511.8|510.3|184
1617021300000|2021-03-29 12:35:00|512.3|511|511.3|510|512.3|511|510.8|509.5|243
1617021600000|2021-03-29 12:40:00|511|509.8|512|510.8|513.3|512|511|509.8|78
1617021900000|2021-03-29 12:45:00|512.3|511|512.3|510.8|512.5|511.3|512|510.5|44
1617022200000|2021-03-29 12:50:00|512|511|513.5|512.3|513.5|512.3|512|510.8|39
1617022500000|2021-03-29 12:55:00|513.3|512|514.3|513|514.3|513|513.3|512|115
1617022800000|2021-03-29 13:00:00|514|512.8|509.8|508.5|514|512.8|509|507.5|436
1617023100000|2021-03-29 13:05:00|509.5|508.3|509.3|508|510|508.8|508.3|507|326
1617023400000|2021-03-29 13:10:00|509|507.8|508.3|507|510|508.5|508|506.8|333
1617023700000|2021-03-29 13:15:00|508.5|507.3|506.3|504.8|508.8|507.5|505.5|504.3|778
1617024000000|2021-03-29 13:20:00|506.5|505|507.5|506.3|508|506.5|506.5|505|3573
1617024300000|2021-03-29 13:25:00|507.3|506|506.5|505.3|507.8|506.5|506.5|505.3|335
1617024600000|2021-03-29 13:30:00|506.8|505.5|505|503.8|507|505.8|504.5|503.3|669
1617024900000|2021-03-29 13:35:00|504.8|503.5|506.8|505.5|507|505.8|504.3|503|499
1617025200000|2021-03-29 13:40:00|506.5|505.3|505.3|504|506.8|505.5|503.5|502.3|434
1617025500000|2021-03-29 13:45:00|505.5|503.8|504.3|503|505.8|504.5|503.8|502.5|218
1617025800000|2021-03-29 13:50:00|504|502.8|504.8|503.5|505.3|504|503.3|502|243
1617026100000|2021-03-29 13:55:00|505|503.3|504.8|503.5|505.5|504.3|504|502.8|308
1617026400000|2021-03-29 14:00:00|504.5|503.3|505.3|503.8|506|504.8|503.8|502.5|133
1617026700000|2021-03-29 14:05:00|505|503.5|505.3|503.8|505.3|503.8|503.8|502.5|430
1617027000000|2021-03-29 14:10:00|505|503.5|504.5|503.3|505.3|504|504.3|503|116
1617027300000|2021-03-29 14:15:00|504.8|503|505|503.8|505.3|504|502.8|501.5|319
1617027600000|2021-03-29 14:20:00|505.3|503.5|505.5|504.3|506|504.8|504|502.8|145
1617027900000|2021-03-29 14:25:00|505.3|504|506|504.8|506.8|505.5|504.8|503.5|493
1617028200000|2021-03-29 14:30:00|505.8|504.5|506.5|505.3|507.5|506.3|505.5|504.3|194
1617028500000|2021-03-29 14:35:00|506.3|505|507.5|506|508|506.8|506|504.8|395
1617028800000|2021-03-29 14:40:00|507.3|506.3|507|505.8|507.8|506.5|506.5|505.3|217
1617029100000|2021-03-29 14:45:00|506.8|505.5|504.5|503.3|506.8|505.5|504.3|503|241
1617029400000|2021-03-29 14:50:00|504.3|503|504.3|503|505.5|504.3|504|502.8|126
1617029700000|2021-03-29 14:55:00|504|502.8|504.3|503|504.8|503.5|504|502.8|64
1617030000000|2021-03-29 15:00:00|504|502.8|505.3|503.8|505.3|504|504|502.8|94
1617030300000|2021-03-29 15:05:00|505|504|505|503.8|505|504|504|502.8|104
1617030600000|2021-03-29 15:10:00|505.3|504|504.5|503.3|506|504.8|504|502.8|106
1617030900000|2021-03-29 15:15:00|504.3|503|505|503.8|505|503.8|504.3|503|198
1617031200000|2021-03-29 15:20:00|505.3|504|505.8|504.5|506.3|505|505.3|504|188
1617031500000|2021-03-29 15:25:00|506|504.8|505.8|504.5|506.8|505.3|505.5|504.3|552
1617031800000|2021-03-29 15:30:00|506|504.3|507.3|505.8|507.3|506|505.8|504.3|759
1617032100000|2021-03-29 15:35:00|507|506|508.3|507|508.8|507.5|507|505.8|341
1617032400000|2021-03-29 15:40:00|508.5|507.3|508.5|507.3|508.8|507.5|507.8|506.5|134
1617032700000|2021-03-29 15:45:00|508.3|507|507.8|506.5|508.8|507.5|507.5|506.3|192
1617033000000|2021-03-29 15:50:00|507.5|506.3|506.8|505.5|507.8|506.5|506.8|505.3|83
1617033300000|2021-03-29 15:55:00|507|505.8|508.3|507|508.8|507.3|506.8|505.5|158
1617033600000|2021-03-29 16:00:00|508|506.8|507.8|506.5|509|507.5|507.5|506.3|107
1617033900000|2021-03-29 16:05:00|508|506.8|508|506.8|508.8|507.3|507.5|506.3|72
1617034200000|2021-03-29 16:10:00|508.3|507|507.8|506.5|508.5|507.3|507.5|506.3|86
1617034500000|2021-03-29 16:15:00|507.5|506.3|507|505.8|507.5|506.3|506.8|505.5|152
1617034800000|2021-03-29 16:20:00|506.8|505.5|506.5|505.3|507|505.8|506.3|505|131
1617035100000|2021-03-29 16:25:00|506.8|505.5|507.3|506|507.5|506.3|506.5|505.3|101
1617035400000|2021-03-29 16:30:00|507.5|506.3|507.3|506|507.5|506.3|506.5|505.3|113
1617035700000|2021-03-29 16:35:00|507|505.8|506.8|505.5|507.3|506|506.8|505.5|42
1617036000000|2021-03-29 16:40:00|507|505.8|507.8|506.5|508.3|507|506.8|505.5|69
1617036300000|2021-03-29 16:45:00|508|506.8|507|505.8|508|506.8|507|505.8|44
1617036600000|2021-03-29 16:50:00|507.3|506|508.3|507|508.5|507.3|507.3|506|171
1617036900000|2021-03-29 16:55:00|508.5|507.3|509.3|508|509.5|508|508.3|507|183
1617037200000|2021-03-29 17:00:00|509.5|508.3|509.8|508.5|510|508.5|509|507.8|26
1617037500000|2021-03-29 17:05:00|509.5|508.3|509.8|508.5|510|508.8|509.3|508|89
1617037800000|2021-03-29 17:10:00|510|508.8|509.5|508.3|510|508.8|509.3|508|175
1617038100000|2021-03-29 17:15:00|509.8|508.5|508.8|507.5|509.8|508.5|508.3|507|368
1617038400000|2021-03-29 17:20:00|509|507.8|508.3|507|509|507.8|508|506.5|46
1617038700000|2021-03-29 17:25:00|508.5|506.8|508.5|507.3|508.8|507.5|508|506.8|50
1617039000000|2021-03-29 17:30:00|508.8|507.5|510|508.8|510.3|509|508.5|507.3|62
1617039300000|2021-03-29 17:35:00|509.8|508.5|509|507.8|510|508.8|508.8|507.5|42
1617039600000|2021-03-29 17:40:00|509.3|508|509.3|508|509.8|508.5|508.8|507.5|29
1617039900000|2021-03-29 17:45:00|509.5|508.3|509.5|508.3|509.5|508.3|509.3|508|10
1617040200000|2021-03-29 17:50:00|509.3|508|510|508.8|510.5|509.3|509.3|507.8|85
1617040500000|2021-03-29 17:55:00|510.3|508.5|510.3|509|510.5|509.3|509.8|508.5|32
1617040800000|2021-03-29 18:00:00|510|508.8|511|509.8|511|509.8|510|508.8|40
1617041100000|2021-03-29 18:05:00|510.8|509.5|511|509.8|511|509.8|510.3|509|80
1617041400000|2021-03-29 18:10:00|510.8|509.5|510.5|509.3|511.3|510|510.5|509.3|48
1617041700000|2021-03-29 18:15:00|510.3|509|510.3|509|510.5|509.3|509.8|508.5|61
1617042000000|2021-03-29 18:20:00|510|508.8|510.5|509.3|510.5|509.3|509.8|508.3|139
1617042300000|2021-03-29 18:25:00|510.3|509|511|509.8|511.5|510.3|510.3|509|344
1617042600000|2021-03-29 18:30:00|510.8|509.5|510.3|509|511|509.8|509.8|508.5|170
1617042900000|2021-03-29 18:35:00|510|508.8|510.5|509.3|510.5|509.3|510|508.5|13
1617043200000|2021-03-29 18:40:00|510.3|509|511|509.8|511|509.8|510.3|509|13
1617043500000|2021-03-29 18:45:00|510.8|509.5|510.8|509.5|511.5|510|510.8|509.5|60
1617043800000|2021-03-29 18:50:00|511|509.8|510|508.8|511|509.8|510|508.8|19
1617044100000|2021-03-29 18:55:00|509.8|508.5|510.3|509|510.5|509.3|509.8|508.5|50
1617044400000|2021-03-29 19:00:00|510.5|509.3|510.3|509|510.5|509.3|510.3|509|74
1617044700000|2021-03-29 19:05:00|510.5|509.3|510.5|509.3|510.5|509.3|510.3|509|23
1617045000000|2021-03-29 19:10:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|9
1617045300000|2021-03-29 19:15:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509.3|12
1617045600000|2021-03-29 19:20:00|510.8|509|510.5|509.3|510.8|509.3|510.3|509|2
1617045900000|2021-03-29 19:25:00|510.8|509.5|511|509.8|511|509.8|510.5|509.5|110
1617046200000|2021-03-29 19:30:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|5
1617046500000|2021-03-29 19:35:00|511.3|510|511.3|510|511.3|510|511.3|510|0
1617046800000|2021-03-29 19:40:00|511|509.8|510.8|509.5|511.3|510|510.8|509.5|14
1617047100000|2021-03-29 19:45:00|511|509.8|511|509.8|511|509.8|511|509.8|0
1617047400000|2021-03-29 19:50:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|10
1617047700000|2021-03-29 19:55:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|2
1617048000000|2021-03-29 20:00:00|510.8|509.5|511|509.8|511|509.8|510.8|509.5|15
1617048300000|2021-03-29 20:05:00|510.8|509.5|511.3|510|511.3|510|510.8|509.5|6
1617048600000|2021-03-29 20:10:00|511|509.8|511.3|510|511.5|510.3|511|509.8|24
1617048900000|2021-03-29 20:15:00|511.5|510.3|511.5|510.3|511.5|510.3|511.5|510|4
1617049200000|2021-03-29 20:20:00|511.3|510|511.5|510|511.8|510.5|511.3|510|63
1617049500000|2021-03-29 20:25:00||510.3||510.3||510.3||510|47
1617049800000|2021-03-29 20:30:00|511.3|510|511.3|510|511.5|510.3|511.3|510|14
1617050100000|2021-03-29 20:35:00|511.5|510.3|511.5|510.3|511.5|510.3|511.3|510|2
1617050400000|2021-03-29 20:40:00|511.3|510|511.3|510|511.5|510.3|511.3|510|16
1617050700000|2021-03-29 20:45:00|511.5|510.3|511|509.8|511.5|510.3|511|509.8|48
1617051000000|2021-03-29 20:50:00|511.3||511||511.3||511||2
1617051300000|2021-03-29 20:55:00|511.3|509.5|511.3|509.8|511.5|510|511.3|509.5|11
1617051600000|2021-03-29 21:00:00|511.5|510|512.5|510.3|512.5|510.3|511.3|509.8|0
1617051900000|2021-03-29 21:05:00|512.3|510|512.3|510|512.3|510.3|512.3|510|0
1617052200000|2021-03-29 21:10:00|512.5|510.3|512.5|510|512.5|510.3|512.3|510|0
1617052800000|2021-03-29 21:20:00||510.3||510.3||510.3||510|0
1617053100000|2021-03-29 21:25:00||510||510||510||510|0
1617054000000|2021-03-29 21:40:00||510.3||510.5||510.5||510.3|0
1617054600000|2021-03-29 21:50:00||510.8||510.3||510.8||510.3|0
1617054900000|2021-03-29 21:55:00||510.8||510.8||510.8||510.3|0
1617066000000|2021-03-30 01:00:00|511.5|510.5|509.8|508.3|511.8|510.5|509.5|508.3|21
1617066300000|2021-03-30 01:05:00|509.5|508.5|509.8|508.5|509.8|508.5|509|507.8|4
1617066600000|2021-03-30 01:10:00|510|508.3|510.3|508.8|510.5|509.3|509.8|508.3|1
1617066900000|2021-03-30 01:15:00|510.5|509|510.8|509.5|511|509.8|510.3|509|3
1617067200000|2021-03-30 01:20:00|510.5|509.3|510|508.8|510.8|509.3|510|508.5|237
1617067500000|2021-03-30 01:25:00|510.3|509|510|508.8|510.3|509|509.8|508.5|1
1617067800000|2021-03-30 01:30:00|509.8|508.5|510|508.8|510.3|508.8|509.8|508.3|0
1617068100000|2021-03-30 01:35:00|509.8|508.5|509.8|508.5|510.3|508.8|509.5|508.3|0
1617068400000|2021-03-30 01:40:00|510|508.8|510.5|509.3|510.8|509.3|509.8|508.5|1
1617068700000|2021-03-30 01:45:00|510.8|509.5|511.3|510|511.8|510.5|510.8|509.5|5
1617069000000|2021-03-30 01:50:00|511.5|509.8|511.8|510.5|512|510.5|511|509.5|9
1617069300000|2021-03-30 01:55:00|512|510.3|511.5|510|512|510.8|511.3|510|30
1617069600000|2021-03-30 02:00:00|512|510.3|512.5|511|512.5|511.3|511.8|510.3|29
1617069900000|2021-03-30 02:05:00|512.3|511.3|512|510.8|512.5|511.3|512|510.5|5
1617070200000|2021-03-30 02:10:00|512.3|511|512.8|511.3|512.8|511.5|512|510.8|2
1617070500000|2021-03-30 02:15:00|513|511.5|513|511.5|513|511.8|512.8|511.3|2
1617070800000|2021-03-30 02:20:00|512.8|511.8|512.8|511.5|513|511.8|512.8|511.3|4
1617071100000|2021-03-30 02:25:00|513|511.8|513|511.8|513|511.8|512.8|511.5|3
1617071400000|2021-03-30 02:30:00|513.3|512|513|511.8|513.5|512.3|513|511.8|3
1617071700000|2021-03-30 02:35:00|513.3|511.5|512.3|511|513.3|511.8|512.3|511|2
1617072000000|2021-03-30 02:40:00|512.5|511.3|511.8|510.5|512.5|511.3|511.8|510.5|14
1617072300000|2021-03-30 02:45:00|512|510.8|511.5|510|512.3|510.8|511.5|510|19
1617072600000|2021-03-30 02:50:00|511.3|510.3|511.5|510.3|512|510.5|511.3|510|36
1617072900000|2021-03-30 02:55:00|511.8|510.5|511|509.8|511.8|510.5|511|509.5|3
1617073200000|2021-03-30 03:00:00|511.3|510|511.8|510.3|511.8|510.5|510.8|509.5|4
1617073500000|2021-03-30 03:05:00|511.5|510.5|511.3|510|511.8|510.5|511|509.8|0
1617073800000|2021-03-30 03:10:00|511.5|510.3|511.5|510.3|511.8|510.5|511.5|510|4
1617074100000|2021-03-30 03:15:00|511.8|510.5|511.8|510.5|512.3|511|511.5|510.3|43
1617074400000|2021-03-30 03:20:00|512|510.8|512|510.8|512|510.8|511.8|510.5|0
1617074700000|2021-03-30 03:25:00|511.8|510.5|511.8|510.5|512|510.8|511.5|510.3|1
1617075000000|2021-03-30 03:30:00|511.5|510.3|512|510.5|512|510.8|511.5|510.3|0
1617075300000|2021-03-30 03:35:00|512.3|510.8|512.3|510.8|512.3|510.8|512|510.8|0
1617075600000|2021-03-30 03:40:00|512.5|511|512.3|511|512.5|511|512.3|511|10
1617075900000|2021-03-30 03:45:00|512.5|511.3|512|510.8|512.5|511.3|512|510.8|22
1617076200000|2021-03-30 03:50:00|511.8|510.5|511.8|510.5|512|510.8|511.8|510.5|2
1617076500000|2021-03-30 03:55:00|511.5|510.3|512|510.8|512|510.8|511.5|510.3|1
1617076800000|2021-03-30 04:00:00|512.3|511|512.3|511|512.5|511.3|512|511|1
1617077100000|2021-03-30 04:05:00|512.5|511.3|512|510.8|512.5|511.3|512|510.8|39
1617077400000|2021-03-30 04:10:00|511.8|510.5|511.5|510.3|511.8|510.5|511.5|510.3|1
1617077700000|2021-03-30 04:15:00|511.8|510|511.5|510.3|511.8|510.3|511.3|510|0
1617078000000|2021-03-30 04:20:00|511.8|510.5|511.3|510|511.8|510.5|511.3|510|1
1617078300000|2021-03-30 04:25:00|511|509.8|511|509.5|511.3|510|510.8|509.5|0
1617078600000|2021-03-30 04:30:00|510.8|509.8|511|509.8|511|509.8|510.8|509.8|2
1617078900000|2021-03-30 04:35:00|511.3|510|511.3|509.8|511.3|510|511|509.8|0
1617079200000|2021-03-30 04:40:00|511.5|510|511.5|510|511.5|510.3|511.3|510|2
1617079500000|2021-03-30 04:45:00|511.3|510.3|511.5|510.3|511.5|510.3|511.3|510|40
1617079800000|2021-03-30 04:50:00|511.3|510|511|509.8|511.5|510.3|511|509.8|6
1617080100000|2021-03-30 04:55:00|510.8|509.5|510.8|509.5|511|509.8|510.8|509.5|7
1617080400000|2021-03-30 05:00:00|510.5|509.3|510.8|509.5|511|509.5|510.3|509|1
1617080700000|2021-03-30 05:05:00|510.5|509.3|510.5|509|510.8|509.3|510.3|509|0
1617081000000|2021-03-30 05:10:00|510.3|509.3|510.5|509.3|510.5|509.3|510.3|508.8|0
1617081300000|2021-03-30 05:15:00|510.8|509|510.8|509.5|510.8|509.5|510.5|509|0
1617081600000|2021-03-30 05:20:00|510.5|509.3|510|508.8|510.8|509.5|509.8|508.3|13
1617081900000|2021-03-30 05:25:00|509.8|508.5|510|508.8|510.3|509|509.8|508.5|2
1617082200000|2021-03-30 05:30:00|509.8|508.5|510.3|509|510.5|509|509.8|508.5|11
1617082500000|2021-03-30 05:35:00|510.5|508.8|510|508.5|510.5|509.3|509.8|508.5|1
1617082800000|2021-03-30 05:40:00|509.8|508.8|509.3|507.8|509.8|508.8|509|507.8|20
1617083100000|2021-03-30 05:45:00|509|508|507.8|506.5|509.5|508|507.8|506.5|8
1617083400000|2021-03-30 05:50:00|508|506.8|508.8|507.5|508.8|507.5|507.8|506.5|10
1617083700000|2021-03-30 05:55:00|508.5|507.3|508.5|507.3|509|507.8|508.3|507|29
1617084000000|2021-03-30 06:00:00|508.8|507|509|507.5|509.5|508|508.8|507|15
1617084300000|2021-03-30 06:05:00|508.8|507.8|509.3|508|509.3|508|508.5|507.3|16
1617084600000|2021-03-30 06:10:00|509.5|508.3|509.5|508|509.5|508.3|508.8|507.3|32
1617084900000|2021-03-30 06:15:00|509.8|508.3|510|508.8|510.3|509|509.5|508.3|12
1617085200000|2021-03-30 06:20:00|510.3|509|511|509.8|511.3|509.8|509.8|508.5|52
1617085500000|2021-03-30 06:25:00|511.3|509.5|510.5|509.3|511.3|510|510.3|509|41
1617085800000|2021-03-30 06:30:00|510.8|509.5|510.5|509.3|510.8|509.5|510.3|508.8|59
1617086100000|2021-03-30 06:35:00|510.3|509|510.3|509|510.5|509.3|510|508.5|59
1617086400000|2021-03-30 06:40:00|510|508.8|509.5|508.3|510.3|508.8|509.3|508|13
1617086700000|2021-03-30 06:45:00|509.8|508|509.5|508|510|508.8|509.5|508|3898
1617087000000|2021-03-30 06:50:00|509.3|508.3|509.5|508.3|510|508.8|509|507.8|128
1617087300000|2021-03-30 06:55:00|509.8|508.5|508.8|507.5|509.8|508.5|508.5|507.3|94
1617087600000|2021-03-30 07:00:00|509|507.8|509.3|508|510|508.5|508.8|507.5|56
1617087900000|2021-03-30 07:05:00|509.8|508.5|509.3|508|510|508.8|509.3|508|28
1617088200000|2021-03-30 07:10:00|509.5|508.3|510|508.5|510|508.8|508.5|507.3|47
1617088500000|2021-03-30 07:15:00|509.8|508.8|509.8|508.5|510|508.8|509|507.8|98
1617088800000|2021-03-30 07:20:00|509.5|508.3|510.8|509.5|510.8|509.5|509.3|507.8|81
1617089100000|2021-03-30 07:25:00|510.5|509.3|510.8|509.5|511|509.8|509.8|508.5|370
1617089400000|2021-03-30 07:30:00|510.5|509.3|510.8|509.5|510.8|509.5|510|508.8|1196
1617089700000|2021-03-30 07:35:00|511|509.8|511|509.8|511.5|510.3|510.8|509.5|105
1617090000000|2021-03-30 07:40:00|511.3|510|510.8|509.5|511.3|510|510.3|509|3221
1617090300000|2021-03-30 07:45:00|510.5|509.3|511.3|509.8|511.3|510|510.5|509|85
1617090600000|2021-03-30 07:50:00|511|509.5|512|510.5|512|510.5|510.5|509|74
1617090900000|2021-03-30 07:55:00|512.3|510.8|512.5|511.3|513|511.8|511.8|510.5|274
1617091200000|2021-03-30 08:00:00|512.8|511.5|512.5|511.3|513|511.8|512.5|511.3|182
1617091500000|2021-03-30 08:05:00|512.3|511|512|510.8|512.5|511.3|511.8|510.5|43
1617091800000|2021-03-30 08:10:00|511.8|510.5|511.3|510|511.8|510.8|511|509.8|287
1617092100000|2021-03-30 08:15:00|511.5|510.3|511.3|510|512|510.8|511|509.8|61
1617092400000|2021-03-30 08:20:00|511|509.8|511|509.5|511.8|510.3|510.8|509.5|63
1617092700000|2021-03-30 08:25:00|511.3|509.8|511.5|510.3|511.8|510.5|510.8|509.5|346
1617093000000|2021-03-30 08:30:00|511.3|510|510.8|509.5|511.3|510|510.5|509.3|560
1617093300000|2021-03-30 08:35:00|510.5|509.3|510.3|509|510.5|509.3|510|508.8|139
1617093600000|2021-03-30 08:40:00|510|508.8|510.3|509|510.5|509.3|509.8|508.5|216
1617093900000|2021-03-30 08:45:00|510|508.8|509.3|508|510|508.8|508.5|507.3|101
1617094200000|2021-03-30 08:50:00|509.5|508.3|509|507.8|509.5|508.3|508.3|506.8|285
1617094500000|2021-03-30 08:55:00|508.8|507.5|509.5|508.3|509.8|508.5|508.8|507.5|99
1617094800000|2021-03-30 09:00:00|509.3|508|510|508.8|510.3|509|508.8|507.5|55
1617095100000|2021-03-30 09:05:00|510.3|508.5|510|508.8|510.8|509.5|510|508.5|156
1617095400000|2021-03-30 09:10:00|510.3|509|510.8|509.5|510.8|509.5|510|508.8|89
1617095700000|2021-03-30 09:15:00|510.5|509.3|509.8|508.5|510.8|509.5|509.5|508.3|63
1617096000000|2021-03-30 09:20:00|509.5|508.3|509.8|508.5|510.5|509.3|509.5|508.3|128
1617096300000|2021-03-30 09:25:00|509.5|508.3|510|508.8|510.3|509|509.5|508.3|133
1617096600000|2021-03-30 09:30:00|510.3|509|510.3|509|510.5|509.3|510|508.8|54
1617096900000|2021-03-30 09:35:00|510.5|508.8|510.5|509.3|510.5|509.3|510|508.8|43
1617097200000|2021-03-30 09:40:00|510.3|509|510.3|509|510.5|509.3|510|508.8|69
1617097500000|2021-03-30 09:45:00|510|508.8|510.3|508.8|510.5|509.3|510|508.8|115
1617097800000|2021-03-30 09:50:00|510|509|510|508.8|510.5|509.3|510|508.8|733
1617098100000|2021-03-30 09:55:00|510.3|508.5|510.3|509|510.3|509|509.8|508.5|91
1617098400000|2021-03-30 10:00:00|510|508.8|509.3|508|510.5|509.3|509|507.8|117
1617098700000|2021-03-30 10:05:00|509.5|508.3|509.8|508.5|509.8|508.5|509.3|507.8|40
1617099000000|2021-03-30 10:10:00|510|508.3|510|508.8|510.3|509|510|508.3|804
1617099300000|2021-03-30 10:15:00|509.8|508.5|509.5|508.3|509.8|508.5|509.3|508|205
1617099600000|2021-03-30 10:20:00|509.3|508|506.8|505.5|509.5|508|506.5|505.3|1803
1617099900000|2021-03-30 10:25:00|507|505.8|507|505.8|507.3|506|506.3|505|269
1617100200000|2021-03-30 10:30:00|506.8|505.5|506.3|505|507.3|506|506|504.8|162
1617100500000|2021-03-30 10:35:00|506|504.8|506.5|505.3|507|505.8|505.8|504.5|130
1617100800000|2021-03-30 10:40:00|506.8|505.5|506.8|505.5|507|505.8|506.5|505.3|63
1617101100000|2021-03-30 10:45:00|507|505.8|506.5|505.3|507|505.8|506.5|505|66
1617101400000|2021-03-30 10:50:00|506.3|505|505.5|504.3|506.3|505.3|504.8|503.5|108
1617101700000|2021-03-30 10:55:00|505.3|504|506|504.8|506.3|505|505.3|504|46
1617102000000|2021-03-30 11:00:00|505.8|504.5|505.5|504|506|504.8|505.3|504|72
1617102300000|2021-03-30 11:05:00|505.8|504.3|506.3|505|506.5|505.3|505.8|504|281
1617102600000|2021-03-30 11:10:00|506.5|505.3|506.5|505.3|506.5|505.3|506|504.5|56
1617102900000|2021-03-30 11:15:00|506.3|505|505.3|504|506.5|505|504.8|503.5|89
1617103200000|2021-03-30 11:20:00|505|503.8|505.8|504.3|505.8|504.5|504.8|503.5|18
1617103500000|2021-03-30 11:25:00|505.5|504.5|505|503.8|505.8|504.5|504.8|503.5|22
1617103800000|2021-03-30 11:30:00|504.8|503.5|504|502.5|505|503.8|503.5|502.3|108
1617104100000|2021-03-30 11:35:00|503.8|502.3|503.3|502|504.3|503|503.3|502|142
1617104400000|2021-03-30 11:40:00|503.5|502.3|503|501.8|503.5|502.3|503|501.8|198
1617104700000|2021-03-30 11:45:00|502.8|501.5|502.8|501.5|503|501.8|502.3|501|159
1617105000000|2021-03-30 11:50:00|503|501.8|504|502.5|504.3|502.8|503|501.8|313
1617105300000|2021-03-30 11:55:00|503.8|502.3|503.8|502.5|504.3|503|503.5|502.3|198
1617105600000|2021-03-30 12:00:00|503.5|502.3|505|503.5|505|503.8|503.5|502|80
1617105900000|2021-03-30 12:05:00|504.8|503.3|505.5|504.3|505.5|504.3|504.3|503|95
1617106200000|2021-03-30 12:10:00|505.3|504|504.5|503.3|505.8|504.5|504.3|502.8|81
1617106500000|2021-03-30 12:15:00|504.3|503|505.3|504|505.5|504.3|504.3|502.8|162
1617106800000|2021-03-30 12:20:00|505.5|504.3|505.8|504.5|505.8|504.5|505.3|504|83
1617107100000|2021-03-30 12:25:00|506|504.8|506.3|505|506.5|505.3|505.8|504.5|86
1617107400000|2021-03-30 12:30:00|506.5|504.8|506.3|505|507|505.8|505.8|504.5|842
1617107700000|2021-03-30 12:35:00|506|504.8|506|504.8|506.8|505.5|505.8|504.5|118
1617108000000|2021-03-30 12:40:00|505.8|504.5|505.8|504.5|506.5|505|505.5|504|77
1617108300000|2021-03-30 12:45:00|506|504.8|505.5|504.3|506.3|505|505.3|504|73
1617108600000|2021-03-30 12:50:00|505.8|504.5|504.8|503.5|505.8|504.5|504.8|503.3|117
1617108900000|2021-03-30 12:55:00|505|503.8|504.8|503.3|505.3|504|504.3|503|101
1617109200000|2021-03-30 13:00:00|504.5|503|503|501.8|505.3|504|502.5|501.3|246
1617109500000|2021-03-30 13:05:00|502.8|501.5|502.8|501.5|503|501.8|501.5|500.3|355
1617109800000|2021-03-30 13:10:00|502.5|501.3|505.5|504.3|505.5|504.3|502.5|501|252
1617110100000|2021-03-30 13:15:00|505.8|504.5|505.8|504.3|506.8|505.5|505.3|504|981
1617110400000|2021-03-30 13:20:00|505.5|504.5|505.8|504.5|506.3|505|505.5|504.3|193
1617110700000|2021-03-30 13:25:00|505.5|504.3|505.3|503.8|505.8|504.5|504.5|503.3|260
1617111000000|2021-03-30 13:30:00|505|504|505.5|504.3|505.5|504.3|504|502.8|166
1617111300000|2021-03-30 13:35:00|505.8|504|506.3|505|506.3|505|504.5|503.3|339
1617111600000|2021-03-30 13:40:00|506|504.8|506|504.8|506.8|505.5|505.5|504|151
1617111900000|2021-03-30 13:45:00|505.8|504.5|506.5|505.3|506.8|505.3|505.3|504|191
1617112200000|2021-03-30 13:50:00|506.3|505|507|505.8|507.3|506|506|504.8|73
1617112500000|2021-03-30 13:55:00|507.3|506|507.3|506|508|506.8|507|505.8|87
1617112800000|2021-03-30 14:00:00|507|505.8|507.5|506.3|508.3|507|507|505.8|139
1617113100000|2021-03-30 14:05:00|507.8|506.5|508.3|507|508.5|507.3|507.5|506.3|113
1617113400000|2021-03-30 14:10:00|508|506.8|507.5|506.3|508|506.8|507|505.8|99
1617113700000|2021-03-30 14:15:00|507.8|506|508.3|507|508.5|507.3|506.8|505.5|186
1617114000000|2021-03-30 14:20:00|508|506.8|507|505.5|508.3|507|505.8|504.5|212
1617114300000|2021-03-30 14:25:00|507.3|505.8|508.8|507.5|509|507.8|506.8|505.5|223
1617114600000|2021-03-30 14:30:00|508.5|507.3|507.8|506.5|509|507.5|507.3|506|266
1617114900000|2021-03-30 14:35:00|508|506.8|508.8|507.5|509|507.5|507.5|506|64
1617115200000|2021-03-30 14:40:00|508.5|507.3|508.3|507|509.3|508|508.3|506.8|237
1617115500000|2021-03-30 14:45:00|508.5|507.3|507|505.8|508.8|507.5|507|505.5|420
1617115800000|2021-03-30 14:50:00|507.3|506|506.3|505|507.5|506.3|506|504.8|246
1617116100000|2021-03-30 14:55:00|506|504.8|506.8|505.5|506.8|505.5|505.8|504.5|200
1617116400000|2021-03-30 15:00:00|506.5|505.3|508|506.8|508.5|507.3|506.5|505.3|174
1617116700000|2021-03-30 15:05:00|508.3|507|509.3|507.8|509.3|508|508|506.8|395
1617117000000|2021-03-30 15:10:00|509|507.5|509.5|508.3|510.3|509|508.8|507.5|688
1617117300000|2021-03-30 15:15:00|509.8|508.5|509.3|508|510.3|508.8|508.8|507.5|416
1617117600000|2021-03-30 15:20:00|509.5|508.3|506.8|505.5|509.5|508.3|506.8|505.5|365
1617117900000|2021-03-30 15:25:00|507|505.8|507.3|506|507.8|506.5|505.8|504.5|738
1617118200000|2021-03-30 15:30:00|507|505.8|507|505.8|508|506.8|506.5|505.3|352
1617118500000|2021-03-30 15:35:00|507.3|506|507|505.8|507.8|506.5|506.3|505|92
1617118800000|2021-03-30 15:40:00|506.8|505.5|506.8|505.5|507|505.8|506|504.5|79
1617119100000|2021-03-30 15:45:00|506.5|505.3|506.5|505|506.5|505.3|506|504.8|116
1617119400000|2021-03-30 15:50:00|506.3|505.3|505.5|504|506.3|505.3|505|503.8|154
1617119700000|2021-03-30 15:55:00|505.3|503.8|506.3|505|506.5|505|505|503.8|90
1617120000000|2021-03-30 16:00:00|506|504.8|506.3|505|506.8|505.5|505.8|504.5|95
1617120300000|2021-03-30 16:05:00|506.5|505.3|505.5|504.3|506.5|505.3|505|503.8|154
1617120600000|2021-03-30 16:10:00|505.3|504|504.8|503.3|505.5|504.3|504|502.5|198
1617120900000|2021-03-30 16:15:00|504.5|503.5|504.5|503.3|505.3|504|504.3|503|138
1617121200000|2021-03-30 16:20:00|504.3|503|504.3|503|504.5|503.3|504|502.8|129
1617121500000|2021-03-30 16:25:00|504.5|503.3|504.8|503.5|504.8|503.5|504.3|503|86
1617121800000|2021-03-30 16:30:00|504.5|503.3|503.8|502.5|504.8|503.5|503.5|502.3|85
1617122100000|2021-03-30 16:35:00|503.5|502.3|504.8|503.5|505|503.8|503.5|502.3|653
1617122400000|2021-03-30 16:40:00|505|503.8|504.8|503.5|505.3|504|504.5|503|94
1617122700000|2021-03-30 16:45:00|504.5|503.3|504|502.8|504.8|503.5|504|502.8|68
1617123000000|2021-03-30 16:50:00|503.8|502.5|504.3|503|504.5|503|503.5|502.3|52
1617123300000|2021-03-30 16:55:00|504.5|502.8|504|502.8|504.5|503.3|503.5|502.3|94
1617123600000|2021-03-30 17:00:00|504.3|503|504.5|503.3|504.5|503.3|504|502.5|77
1617123900000|2021-03-30 17:05:00|504.3|503|503|501.8|504.8|503.5|502.8|501.5|153
1617124200000|2021-03-30 17:10:00|503.3|502|504|502.5|504.3|503|503.3|501.8|131
1617124500000|2021-03-30 17:15:00|503.8|502.8|504.8|503.3|504.8|503.5|503.5|502.3|19
1617124800000|2021-03-30 17:20:00|504.5|503.5|504.5|503.3|505.3|503.8|504.5|503.3|100
1617125100000|2021-03-30 17:25:00|504.3|503|504.8|503.5|505.3|504|504.3|503|23
1617125400000|2021-03-30 17:30:00|505|503.3|504.8|503.5|505|503.8|504.3|503|75
1617125700000|2021-03-30 17:35:00|504.5|503.3|504.8|503.5|505|503.8|504.5|503.3|41
1617126000000|2021-03-30 17:40:00|504.5|503.3|505.3|504|505.3|504|504.5|503.3|81
1617126300000|2021-03-30 17:45:00|505|503.8|504.8|503.5|505.3|504|504.5|503.3|28
1617126600000|2021-03-30 17:50:00|505|503.8|505.3|504|505.5|504.3|504.8|503.5|92
1617126900000|2021-03-30 17:55:00|505.5|503.8|505|503.8|505.5|504.3|505|503.8|73
1617127200000|2021-03-30 18:00:00|504.8|503.5|505.8|504.5|506|504.8|504.8|503.5|74
1617127500000|2021-03-30 18:05:00|505.5|504.3|505.3|504|506|504.5|505.3|504|228
1617127800000|2021-03-30 18:10:00|505.5|504.3|505.8|504.5|506.5|505.3|505.5|504.3|140
1617128100000|2021-03-30 18:15:00|506|504.8|506|504.8|506|504.8|505.5|504.3|65
1617128400000|2021-03-30 18:20:00|506.3|505|505.5|504|506.3|505|504.5|503|97
1617128700000|2021-03-30 18:25:00|505.3|503.8|505.8|504.5|506|504.8|504.8|503.5|275
1617129000000|2021-03-30 18:30:00|506|504.8|505.3|504|506.3|505|505|503.8|256
1617129300000|2021-03-30 18:35:00|505|503.8|504.8|503.5|505|504|504.8|503.3|29
1617129600000|2021-03-30 18:40:00|504.5|503.3|504.8|503.5|505|503.8|504.3|503|25
1617129900000|2021-03-30 18:45:00|505|503.3|504.8|503.5|505.3|504|504.8|503.3|14
1617130200000|2021-03-30 18:50:00|505|503.8|505|503.8|505.3|503.8|504.8|503.3|102
1617130500000|2021-03-30 18:55:00|505.3|504|505|503.8|505.3|504|504.8|503.5|8
1617130800000|2021-03-30 19:00:00|505.3|504|505.3|504|505.3|504|505|503.8|21
1617131100000|2021-03-30 19:05:00|505|503.8|505|503.8|505.3|503.8|505|503.8|1
1617131400000|2021-03-30 19:10:00|504.8|503.5|505|503.8|505|503.8|504.8|503.5|13
1617131700000|2021-03-30 19:15:00|505.3|504|505|503.8|505.3|504|505|503.8|3
1617132000000|2021-03-30 19:20:00|504.8|503.5|504.8|503.5|504.8|503.5|504.5|503.3|10
1617132300000|2021-03-30 19:25:00|505|503.8|504.8|503.5|505|503.8|504.8|503.5|14
1617132600000|2021-03-30 19:30:00|505|503.8|504.8|503.5|505|503.8|504.8|503.5|6
1617132900000|2021-03-30 19:35:00|505|503.8|504.8|503.5|505|503.8|504.8|503.5|0
1617133200000|2021-03-30 19:40:00|505|503.3|504.8|503.5|505|503.5|504.5|503.3|15
1617133500000|2021-03-30 19:45:00|505|503.3|504.3|503|505|503.3|504.3|503|31
1617133800000|2021-03-30 19:50:00|504.5||504.3||504.5||504.3||5
1617134100000|2021-03-30 19:55:00|504|502.8|504.5|503.3|504.5|503.3|504|502.8|36
1617134400000|2021-03-30 20:00:00|504.3|503|504.5|503.3|504.5|503.3|504.3|503|17
1617134700000|2021-03-30 20:05:00|504.8|503.5|505|503.8|505.3|503.8|504.5|503.3|5
1617135000000|2021-03-30 20:10:00|504.8|503.5|505|503.8|505|503.8|504.8|503.5|5
1617135300000|2021-03-30 20:15:00|505.3|503.5|505|503.8|505.3|504|505|503.5|0
1617135600000|2021-03-30 20:20:00|505.3|504|505|503.8|505.3|504|505|503.8|1
1617135900000|2021-03-30 20:25:00|505.3|504|505.8|504.3|505.8|504.3|505|503.8|22
1617136200000|2021-03-30 20:30:00|505.5|503.8|504.3|503|505.5|504.3|504.3|502.8|74
1617136500000|2021-03-30 20:35:00|504.5|503.3|504.5|503.3|504.8|503.3|504.3|503.3|4
1617136800000|2021-03-30 20:40:00|504.8|503|504|502.8|504.8|503.3|504|502.5|14
1617137100000|2021-03-30 20:45:00|504.3|502.5|504.8|503.5|504.8|503.5|504.3|502.5|53
1617137400000|2021-03-30 20:50:00|504.5|503.3|504.5|503.3|505|503.8|504.5|503|10
1617137700000|2021-03-30 20:55:00|504.8|503.5|505|501.5|505|503.8|504.8|501.5|10
1617138000000|2021-03-30 21:00:00|504.8|501.8|504.8|501.8|504.8|501.8|504.8|501.8|0
1617138300000|2021-03-30 21:05:00||502.3||501.8||502.3||501.5|0
1617138600000|2021-03-30 21:10:00||502.5||502||502.5||501.8|0
1617138900000|2021-03-30 21:15:00|505|503.8|505|502|505|503.8|505|502|6
1617139200000|2021-03-30 21:20:00||502.3||502||502.3||502|0
1617152400000|2021-03-31 01:00:00|507.3|506.3|507.5|506.3|508|506.8|507.3|506|4
1617152700000|2021-03-31 01:05:00|507.8|506|507.5|506.3|507.8|506.3|507.3|506|0
1617153000000|2021-03-31 01:10:00|507.3|506|507.3|506|507.3|506.3|507.3|505.8|0
1617153300000|2021-03-31 01:15:00|507.5|505.8|507|505.5|507.8|506.5|507|505.5|1
1617153600000|2021-03-31 01:20:00|506.8|505.3|506.5|505.3|507|505.8|506.5|505|0
1617153900000|2021-03-31 01:25:00|506.8|505|506.5|505|506.8|505.3|506.3|504.8|1
1617154200000|2021-03-31 01:30:00|506.3|505.3|506.5|505.3|506.8|505.5|506.3|505|0
1617154500000|2021-03-31 01:35:00|506.8|505|506.3|505|506.8|505.3|506|504.8|0
1617154800000|2021-03-31 01:40:00|506|504.8|506.3|505|506.5|505.3|506|504.8|0
1617155100000|2021-03-31 01:45:00|506|504.8|506.3|505|506.3|505|506|504.8|0
1617155400000|2021-03-31 01:50:00|506|504.8|506.8|505.5|506.8|505.5|505.8|504.5|15
1617155700000|2021-03-31 01:55:00|506.5|505.3|507|505.8|507|505.8|506.5|505.3|5
1617156000000|2021-03-31 02:00:00|507.3|506|507|505.8|507.3|506|506.8|505.5|0
1617156300000|2021-03-31 02:05:00|506.8|505.5|506.8|505.5|506.8|505.8|506.8|505.5|0
1617156600000|2021-03-31 02:10:00|507|505.3|506|504.8|507|505.3|506|504.5|32
1617156900000|2021-03-31 02:15:00|506.3|505|506.8|505.5|506.8|505.5|506|505|0
1617157200000|2021-03-31 02:20:00|507|505.8|506.5|505.3|507|505.8|506.5|505|1
1617157500000|2021-03-31 02:25:00||505||505.3||505.3||505|0
1617157800000|2021-03-31 02:30:00|506.3|505|505.5|504.3|506.5|505.3|505.5|504.3|6
1617158100000|2021-03-31 02:35:00|505.3|504|505.8|504.5|505.8|504.5|505.3|504|0
1617158400000|2021-03-31 02:40:00|506|504.3|506.3|505|506.5|505|505.8|504.3|12
1617158700000|2021-03-31 02:45:00|506.5|504.8|506.8|505.3|506.8|505.3|506|504.8|7
1617159000000|2021-03-31 02:50:00|506.5|505|506|504.8|506.8|505|505.8|504.3|3
1617159300000|2021-03-31 02:55:00|506.3|505|506.3|505|506.8|505.3|506.3|504.8|0
1617159600000|2021-03-31 03:00:00|506|504.8|506.5|505.3|506.8|505.5|506|504.8|0
1617159900000|2021-03-31 03:05:00|506.3|505|506.5|505.3|506.5|505.3|506|504.8|3
1617160200000|2021-03-31 03:10:00|506.8|505.5|506.5|505.3|507|505.5|506|504.8|5
1617160500000|2021-03-31 03:15:00|506.8|505|507|505.5|507|505.8|506.3|505|35
1617160800000|2021-03-31 03:20:00|506.8|505.8|507|505.8|507|505.8|506.5|505.3|0
1617161100000|2021-03-31 03:25:00|507.3|505.5|507.5|506.3|507.5|506.3|507|505.5|2
1617161400000|2021-03-31 03:30:00|507.3|506|507.8|506.5|507.8|506.5|507|505.8|2
1617161700000|2021-03-31 03:35:00|508|506.8|508.3|506.8|508.3|507|507.5|506.3|37
1617162000000|2021-03-31 03:40:00|508.5|507|508.3|506.8|508.8|507.3|508|506.8|4
1617162300000|2021-03-31 03:45:00|508|506.5|508|506.5|508|506.8|507.8|506.5|4
1617162600000|2021-03-31 03:50:00|507.8|506.8|507.8|506.5|508.3|507|507.8|506.5|0
1617162900000|2021-03-31 03:55:00|508|506.8|508|506.5|508|506.8|507.5|506.3|3
1617163200000|2021-03-31 04:00:00|507.8|506.8|507.8|506.3|507.8|506.8|507.5|506|1
1617163500000|2021-03-31 04:05:00|508|506.5|508|506.8|508.3|506.8|507.8|506.3|1
1617163800000|2021-03-31 04:10:00|508.3|507|508.3|507|508.3|507|508.3|506.8|0
1617164100000|2021-03-31 04:15:00|508.5|507.3|508.8|507.5|509|507.5|508.5|507.3|22
1617164400000|2021-03-31 04:20:00|509|507.8|508.5|507.3|509|507.8|508.5|507.3|1
1617164700000|2021-03-31 04:25:00|508.3|507|508.3|507|508.5|507|508.3|507|1
1617165000000|2021-03-31 04:30:00|508.5|507.3|508.3|507|508.8|507.3|508.3|507|0
1617165300000|2021-03-31 04:35:00|508.5|507.3|508.8|507.3|508.8|507.5|508.3|507.3|0
1617165600000|2021-03-31 04:40:00|508.5|507.5|508.5|507.3|508.8|507.5|508.3|507|0
1617165900000|2021-03-31 04:45:00|508.8|507.5|509|507.8|509.3|507.8|508.8|507.3|12
1617166200000|2021-03-31 04:50:00|508.8|507.5|508.3|507|508.8|507.5|508.3|507|4
1617166500000|2021-03-31 04:55:00||506.8||507||507||506.8|1
1617166800000|2021-03-31 05:00:00|508|506.8|508|506.5|508|507|507.8|506.5|2
1617167100000|2021-03-31 05:05:00|507.8|506.8|507.8|506.3|508|506.8|507.5|506.3|1
1617167400000|2021-03-31 05:10:00|507.5|506.5|508|506.8|508|506.8|507.5|506.3|0
1617167700000|2021-03-31 05:15:00|507.8|506.5|508.3|507|508.3|507|507.8|506.5|2
1617168000000|2021-03-31 05:20:00|508.5|506.8|508|506.8|508.5|506.8|508|506.8|0
1617168300000|2021-03-31 05:25:00|508.3|507|508.3|507|508.3|507|508|506.8|1
1617168600000|2021-03-31 05:30:00|508.5|506.8|509|507.5|509|507.5|508|506.8|7
1617168900000|2021-03-31 05:35:00|508.8|507.8|509.5|508.3|509.5|508.3|508.8|507.5|0
1617169200000|2021-03-31 05:40:00|509.3|508|509|507.5|509.5|508.3|509|507.5|10
1617169500000|2021-03-31 05:45:00|508.8|507.8|509|507.8|509|507.8|508.8|507.5|35
1617169800000|2021-03-31 05:50:00|508.8|507.5|508.8|507.5|509.3|507.8|508.5|507|229
1617170100000|2021-03-31 05:55:00|509|507.3|508.8|507.5|509|507.8|508.5|507.3|1
1617170400000|2021-03-31 06:00:00|509|507.3|509|507.5|509.3|508|508.8|507.3|2
1617170700000|2021-03-31 06:05:00|508.8|507.8|508.3|507|509|507.8|508|506.8|25
1617171000000|2021-03-31 06:10:00|508.5|507.3|508.5|507.3|508.5|507.3|508|506.8|6
1617171300000|2021-03-31 06:15:00|508.3|507|508.5|507.3|508.8|507.5|508|506.8|2
1617171600000|2021-03-31 06:20:00|508.3|507|508.8|507.3|508.8|507.5|508.3|507|7
1617171900000|2021-03-31 06:25:00|509|507.5|508.3|507|509.3|507.8|508.3|507|15
1617172200000|2021-03-31 06:30:00|508.5|507.3|509.8|508.5|510|508.8|508.3|507|25
1617172500000|2021-03-31 06:35:00|510|508.3|509.8|508.3|510|508.8|509.5|508.3|1
1617172800000|2021-03-31 06:40:00|509.5|508.5|509|507.8|509.8|508.5|508.8|507.5|82
1617173100000|2021-03-31 06:45:00|509.3|508|508.8|507.5|509.5|508|508.5|507.3|1259
1617173400000|2021-03-31 06:50:00|508.5|507.3|509|507.8|509.3|507.8|508.3|507|21
1617173700000|2021-03-31 06:55:00|509.3|508|509.3|507.8|509.3|508|508.8|507.3|22
1617174000000|2021-03-31 07:00:00|509|507.5|510|508.8|510.5|509.3|508.8|507.3|181
1617174300000|2021-03-31 07:05:00|510.3|509|510.8|509.5|511|509.5|509.5|508.3|52
1617174600000|2021-03-31 07:10:00|510.5|509.3|510.5|509|510.5|509.3|509.8|508.5|18
1617174900000|2021-03-31 07:15:00|510.3|509.3|509.8|508.5|510.3|509.3|509.5|508.3|70
1617175200000|2021-03-31 07:20:00|509.5|508.3|510|508.8|510|508.8|509|507.8|69
1617175500000|2021-03-31 07:25:00|509.8|508.5|509.3|508|509.8|508.5|509|507.8|75
1617175800000|2021-03-31 07:30:00|509|507.8|508.8|507.5|509|507.8|508.5|507.3|34
1617176100000|2021-03-31 07:35:00|508.5|507.3|508.8|507.5|509.5|508|508.5|507.3|13
1617176400000|2021-03-31 07:40:00|508.5|507.3|508.3|507|508.5|507.3|508|506.8|65
1617176700000|2021-03-31 07:45:00|508|506.8|507.5|506|508|507|507.5|506|114
1617177000000|2021-03-31 07:50:00|507.3|506.3|506.8|505.5|507.5|506.3|506.8|505.5|72
1617177300000|2021-03-31 07:55:00|507|505.8|506.5|505.3|507.3|506|506.3|505|104
1617177600000|2021-03-31 08:00:00|506.8|505.5|508.3|507|508.5|507|506.8|505.5|127
1617177900000|2021-03-31 08:05:00|508|506.8|508|506.8|508.5|507.3|507.5|506.3|137
1617178200000|2021-03-31 08:10:00|508.3|507|508.5|507.3|508.5|507.3|507.8|506.5|153
1617178500000|2021-03-31 08:15:00|508.3|507|508|506.5|508.5|507|507.3|505.8|106
1617178800000|2021-03-31 08:20:00|507.8|506.8|508.3|507|508.3|507|507.5|506.3|68
1617179100000|2021-03-31 08:25:00|508|506.8|508.3|507|508.8|507.5|507.8|506.5|377
1617179400000|2021-03-31 08:30:00|508|506.8|507|505.8|508.3|507|506.8|505.5|320
1617179700000|2021-03-31 08:35:00|506.8|505.5|506.5|505|506.8|505.8|506.3|505|348
1617180000000|2021-03-31 08:40:00|506.3|504.8|505.5|504.3|506.3|505|505.5|504.3|1626
1617180300000|2021-03-31 08:45:00|505.3|504|506.5|505.3|506.5|505.3|505.3|503.8|311
1617180600000|2021-03-31 08:50:00|506.8|505.5|507.3|506|507.8|506.3|506.5|505.3|134
1617180900000|2021-03-31 08:55:00|507.5|506.3|507|505.5|507.5|506.3|506.5|505.3|63
1617181200000|2021-03-31 09:00:00|506.8|505.8|507.3|505.8|507.3|506|506.3|505|120
1617181500000|2021-03-31 09:05:00|507|506|505.8|504.5|507.3|506|505.8|504.5|86
1617181800000|2021-03-31 09:10:00|506|504.8|505.8|504.3|506.3|505|505.3|503.8|141
1617182100000|2021-03-31 09:15:00|505.5|504.5|505|503.8|506|504.5|504.8|503.5|158
1617182400000|2021-03-31 09:20:00|504.8|503.5|505.3|504|505.5|504.3|504.5|503.3|117
1617182700000|2021-03-31 09:25:00|505.5|503.8|505|503.8|505.5|504|504.5|503|118
1617183000000|2021-03-31 09:30:00|504.8|503.5|504.8|503.3|505|503.5|503.8|502.5|194
1617183300000|2021-03-31 09:35:00|504.5|503.5|504.5|503.3|504.8|503.5|504.3|503|103
1617183600000|2021-03-31 09:40:00|504.8|503.5|504|502.8|504.8|503.5|504|502.8|27
1617183900000|2021-03-31 09:45:00|504.3|502.5|503.8|502.3|504.3|502.8|503.3|502|163
1617184200000|2021-03-31 09:50:00|503.5|502.5|504.3|503|504.5|503.3|503.3|502|95
1617184500000|2021-03-31 09:55:00|504.5|503.3|503.5|502|504.8|503.3|503.3|502|87
1617184800000|2021-03-31 10:00:00|503.3|502.3|504|502.8|504.3|503|503.3|502|155
1617185100000|2021-03-31 10:05:00|503.8|502.5|503.8|502.5|503.8|502.5|503.3|502|64
1617185400000|2021-03-31 10:10:00|503.5|502.3|504|502.5|504|502.8|503.5|502.3|64
1617185700000|2021-03-31 10:15:00|503.8|502.3|503.3|502|504.3|503|503.3|501.8|65
1617186000000|2021-03-31 10:20:00|503.5|501.8|503.5|502.3|504|502.8|502.8|501.3|113
1617186300000|2021-03-31 10:25:00|503.3|502|503.8|502.5|504|502.8|503.3|502|70
1617186600000|2021-03-31 10:30:00|503.5|502.3|504.3|503|504.3|503|503.5|502.3|64
1617186900000|2021-03-31 10:35:00|504|502.8|504.3|503|504.5|503|503.8|502.5|132
1617187200000|2021-03-31 10:40:00|504.5|503.3|504.3|502.8|504.5|503.3|504|502.8|58
1617187500000|2021-03-31 10:45:00|504|503|503.8|502.5|504|503|503.8|502.5|12
1617187800000|2021-03-31 10:50:00|503.5|502.3|503.8|502.5|504|502.8|503.5|502.3|36
1617188100000|2021-03-31 10:55:00|504|502.8|504.3|503|504.3|503|503.8|502.5|33
1617188400000|2021-03-31 11:00:00|504.5|503.3|505.5|504|505.5|504.3|504.3|503|152
1617188700000|2021-03-31 11:05:00|505.3|503.8|504.8|503.5|505.5|504.3|504.8|503.5|193
1617189000000|2021-03-31 11:10:00|505|503.8|505.3|503.8|505.3|504|504.8|503.5|30
1617189300000|2021-03-31 11:15:00|505|503.5|505.3|504|505.5|504.3|504.8|503.5|141
1617189600000|2021-03-31 11:20:00|505|503.8|505|503.5|505.3|503.8|504.3|503|71
1617189900000|2021-03-31 11:25:00|504.8|503.3|504.8|503.5|505|503.8|504.5|503|56
1617190200000|2021-03-31 11:30:00|505|503.3|504.8|503.5|505|503.5|504.3|502.8|34
1617190500000|2021-03-31 11:35:00|505|503.8|504.5|503.3|505|503.8|504.5|503.3|32
1617190800000|2021-03-31 11:40:00|504.3|503|505|503.8|505|503.8|504.3|503|27
1617191100000|2021-03-31 11:45:00|505.3|504|505.5|504.3|505.8|504.5|505.3|504|117
1617191400000|2021-03-31 11:50:00|505.8|504.5|505|503.8|505.8|504.5|505|503.8|104
1617191700000|2021-03-31 11:55:00|505.3|504|505|503.8|505.3|504|505|503.8|188
1617192000000|2021-03-31 12:00:00|505.3|504|504.8|503.5|505.5|504.3|504.5|503.3|128
1617192300000|2021-03-31 12:05:00|505|503.8|505.5|504|505.5|504.3|505|503.8|291
1617192600000|2021-03-31 12:10:00|505.8|504.3|506|504.8|506|504.8|505.5|504.3|84
1617192900000|2021-03-31 12:15:00|506.3|505|506.3|505|506.5|505.3|506|504.8|62
1617193200000|2021-03-31 12:20:00|506.5|505.3|505.8|504.5|507|505.8|505.5|504.3|95
1617193500000|2021-03-31 12:25:00|505.5|504.3|506.3|505|506.3|505|505.3|504|162
1617193800000|2021-03-31 12:30:00|506|504.8|505.3|504|506|504.8|505|503.8|88
1617194100000|2021-03-31 12:35:00|505.5|504.3|504|502.8|505.5|504.3|504|502.8|296
1617194400000|2021-03-31 12:40:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|75
1617194700000|2021-03-31 12:45:00|504.3|503|504.8|503.5|505|503.8|504.3|503|102
1617195000000|2021-03-31 12:50:00|504.5|503.3|503.5|502.3|504.8|503.3|503.5|502.3|72
1617195300000|2021-03-31 12:55:00|503.8|502|504.3|503|504.3|503|503.3|502|195
1617195600000|2021-03-31 13:00:00|504.5|503.3|504.3|503|505|503.8|503.5|502.3|105
1617195900000|2021-03-31 13:05:00|504|502.8|503|501.8|504.5|503.3|503|501.8|192
1617196200000|2021-03-31 13:10:00|502.8|501.5|502.8|501.5|503|501.8|502|500.5|406
1617196500000|2021-03-31 13:15:00|503|501.8|502.3|500.8|503.3|502|502|500.8|606
1617196800000|2021-03-31 13:20:00|502|501|502|500.8|502.5|501|501.3|500|369
1617197100000|2021-03-31 13:25:00|501.8|500.5|501.3|500|502|500.8|501|499.5|200
1617197400000|2021-03-31 13:30:00|501|499.8|502.5|501.3|503|501.8|501|499.8|602
1617197700000|2021-03-31 13:35:00|502.8|501.5|503.8|502.5|504|502.8|502.3|501|296
1617198000000|2021-03-31 13:40:00|504|502.8|504|502.5|504.8|503.5|503.8|502.3|156
1617198300000|2021-03-31 13:45:00|504.3|502.8|504.5|503|504.8|503.5|504|502.5|233
1617198600000|2021-03-31 13:50:00|504.3|503.3|504|502.8|505.3|504|503.5|502.3|1165
1617198900000|2021-03-31 13:55:00|504.3|503|503.5|502.3|504.8|503.5|503|501.8|433
1617199200000|2021-03-31 14:00:00|503.8|502.5|503|501.8|503.8|502.5|502.8|501.5|191
1617199500000|2021-03-31 14:05:00|503.3|502|503.8|502.5|505|503.5|503|501.8|420
1617199800000|2021-03-31 14:10:00|504|502.8|503.8|502.5|504|502.8|503|501.8|507
1617200100000|2021-03-31 14:15:00|504|502.3|503|501.8|504|502.8|502.3|501|166
1617200400000|2021-03-31 14:20:00|503.3|502|504|502.8|504.5|503.3|502.8|501.5|155
1617200700000|2021-03-31 14:25:00|504.3|503|503.8|502.5|504.3|503|503.5|502|377
1617201000000|2021-03-31 14:30:00|504|503|503.8|502.5|506.3|504.8|502.8|501.5|287
1617201300000|2021-03-31 14:35:00|503.5|502.3|504.8|503.3|505.3|504|503.5|502|259
1617201600000|2021-03-31 14:40:00|505|503.5|505.5|504.3|506|504.8|504.8|503.5|1646
1617201900000|2021-03-31 14:45:00|505.8|504.5|505.5|504.3|506.8|505.5|505.5|504|187
1617202200000|2021-03-31 14:50:00|505.8|504.5|505|503.8|506.3|505|504.8|503.5|231
1617202500000|2021-03-31 14:55:00|505.3|504|505.3|504|506.5|505.3|505|503.8|256
1617202800000|2021-03-31 15:00:00|505.5|504.3|505.5|504.3|506.8|505.5|505|503.8|534
1617203100000|2021-03-31 15:05:00|505.3|504|504.5|503.3|505.8|504.5|504.3|503|3684
1617203400000|2021-03-31 15:10:00|504.8|503.5|505.8|504.5|506|504.8|504.3|503|5761
1617203700000|2021-03-31 15:15:00|506|504.8|506.5|505.3|506.8|505.5|505.8|504.3|850
1617204000000|2021-03-31 15:20:00|506.8|505.5|506.8|505.5|507|505.8|506.3|505|151
1617204300000|2021-03-31 15:25:00|506.5|505.3|505|503.8|506.8|505.5|505|503.8|503
1617204600000|2021-03-31 15:30:00|505.3|503.5|505.5|504|505.8|504.5|504.8|503.5|754
1617204900000|2021-03-31 15:35:00|505.3|504.3|505.8|504.5|506|504.8|505.3|504.3|272
1617205200000|2021-03-31 15:40:00|505.5|504.3|505.8|504.5|505.8|504.5|505|503.8|74
1617205500000|2021-03-31 15:45:00|505.5|504.3|505.8|504.5|506|504.8|505.5|504.3|111
1617205800000|2021-03-31 15:50:00|506|504.8|505.3|504|506|504.8|504.8|503.5|386
1617206100000|2021-03-31 15:55:00|505.5|504.3|504.3|503|505.5|504.3|504.3|502.8|322
1617206400000|2021-03-31 16:00:00|504|502.8|504.5|503.3|504.5|503.3|503.8|502.5|628
1617206700000|2021-03-31 16:05:00|504.8|503.5|505.8|504.5|505.8|504.5|504.5|503.3|117
1617207000000|2021-03-31 16:10:00|505.5|504.3|505.5|504.3|505.8|504.5|505.3|504|225
1617207300000|2021-03-31 16:15:00|505.8|504|505.8|504.5|505.8|504.5|505.3|504|151
1617207600000|2021-03-31 16:20:00|505.5|504.3|505.5|504|506|504.8|505.3|504|345
1617207900000|2021-03-31 16:25:00|505.3|504.3|505.5|504.3|506|504.8|505.3|504|283
1617208200000|2021-03-31 16:30:00|505.8|504.5|506|504.8|506|504.8|505.5|504.3|130
1617208500000|2021-03-31 16:35:00|506.3|505|506.5|505.3|506.5|505.3|506|504.8|398
1617208800000|2021-03-31 16:40:00|506.8|505.5|507|505.8|507.3|506|506.5|505.3|94
1617209100000|2021-03-31 16:45:00|506.8|505.5|505.8|504.5|506.8|505.8|505.5|504.3|91
1617209400000|2021-03-31 16:50:00|505.5|504.3|506|504.5|506|504.8|505.5|504.3|19
1617209700000|2021-03-31 16:55:00|505.8|504.8|505.5|504.3|506|504.8|505.3|504|74
1617210000000|2021-03-31 17:00:00|505.8|504.5|505|503.8|505.8|504.5|504.8|503.5|124
1617210300000|2021-03-31 17:05:00|504.8|503.5|503.5|502.3|505|503.8|503.5|502.3|2338
1617210600000|2021-03-31 17:10:00|503.8|502.5|504.3|503|504.3|503|503.5|502.3|301
1617210900000|2021-03-31 17:15:00|504|502.8|502.5|501|504.3|503|502|500.5|184
1617211200000|2021-03-31 17:20:00|502.3|501.3|503|501.8|503.3|502|502|500.5|367
1617211500000|2021-03-31 17:25:00|502.8|501.5|501|499.8|503|501.8|501|499.8|148
1617211800000|2021-03-31 17:30:00|501.3|500|500.5|499.3|502|500.8|500.5|499.3|247
1617212100000|2021-03-31 17:35:00|500.8|499.5|501|499.8|501.5|500.3|500.5|499.3|100
1617212400000|2021-03-31 17:40:00|500.8|499.5|500.8|499.3|501.3|500|500|498.8|1260
1617212700000|2021-03-31 17:45:00|500.5|499.5|495.8|494.5|500.8|499.5|495.3|494|714
1617213000000|2021-03-31 17:50:00|495.5|494.3|497.3|495.8|497.5|496.3|494.8|493.3|611
1617213300000|2021-03-31 17:55:00|497|495.5|497.8|496.5|499.3|497.8|496.8|495.5|822
1617213600000|2021-03-31 18:00:00|497.5|496.3|498|496.8|498.5|497.3|497.3|496|201
1617213900000|2021-03-31 18:05:00|497.8|496.5|497|495.5|498.3|497|496|494.5|317
1617214200000|2021-03-31 18:10:00|496.8|495.3|496.3|495|497.5|496|496.3|495|296
1617214500000|2021-03-31 18:15:00|496.5|494.8|497.5|496.3|497.8|496.5|495.5|494.3|325
1617214800000|2021-03-31 18:20:00|497.8|496.5|494.5|493.3|498|496.8|493.8|492.5|404
1617215100000|2021-03-31 18:25:00|494.8|493|494.3|492.8|495.8|494.5|493.8|492.3|797
1617215400000|2021-03-31 18:30:00|494.5|493|494.5|493.3|495.5|494.3|494.3|493|432
1617215700000|2021-03-31 18:35:00|494.3|493|493.5|492.3|494.5|493.3|493.3|491.8|148
1617216000000|2021-03-31 18:40:00|493.8|492.5|495|493.5|495.5|494|493.8|492.5|120
1617216300000|2021-03-31 18:45:00|494.8|493.3|494.8|493.5|495.3|494|494.5|493.3|49
1617216600000|2021-03-31 18:50:00|494.5|493.3|494.5|493.3|495|493.8|494.5|493.3|36
1617216900000|2021-03-31 18:55:00|494.8|493.5|495.5|494.3|496|494.5|494.8|493.5|22
1617217200000|2021-03-31 19:00:00|495.3|494|495.5|494.3|495.5|494.3|494.8|493.5|14
1617217500000|2021-03-31 19:05:00|495.8|494.5|496|494.8|496.3|495|495.5|494.5|29
1617217800000|2021-03-31 19:10:00|495.8|494.5|495.8|494.5|496|494.8|495.5|494.3|15
1617218100000|2021-03-31 19:15:00|496|494.8|496.3|495|496.5|495.3|495.8|494.5|14
1617218400000|2021-03-31 19:20:00|496.5|494.8|496.5|495|496.5|495.3|496|494.8|20
1617218700000|2021-03-31 19:25:00|496.3|494.8|496|494.8|496.3|495|496|494.5|2
1617219000000|2021-03-31 19:30:00|496.3|495|495.8|494.5|496.3|495|495.8|494.5|10
1617219300000|2021-03-31 19:35:00|496|494.8|495.5|494.3|496|494.8|495.5|494.3|2
1617219600000|2021-03-31 19:40:00|495.3|494|495.3|494|495.5|494.3|494.8|493.5|6
1617219900000|2021-03-31 19:45:00|495.5|493.8|495.8|494.5|496|494.8|495.3|493.8|28
1617220200000|2021-03-31 19:50:00|496|494.8|496.3|495|496.3|495|495.8|494.3|14
1617220500000|2021-03-31 19:55:00|496.5|494.8|496.3|495|496.5|495.3|496|494.8|16
1617220800000|2021-03-31 20:00:00|496.5|494.8|496|494.8|496.5|495|496|494.5|10
1617221100000|2021-03-31 20:05:00|496.3|495|496.3|494.8|496.3|495|496|494.8|6
1617221400000|2021-03-31 20:10:00||495||494.8||495||494.8|0
1617221700000|2021-03-31 20:15:00|496||496||496.3||496||2
1617222000000|2021-03-31 20:20:00|495.8|494.5|496|494.8|496|494.8|495.8|494.5|10
1617222300000|2021-03-31 20:25:00|496.3|495|496|494.8|496.3|495|496|494.8|2
1617222600000|2021-03-31 20:30:00|496.3|494.5|496.3|495|496.3|495|495.8|494.5|6
1617222900000|2021-03-31 20:35:00|496.5|495.3|496|494.8|496.5|495.3|496|494.5|16
1617223200000|2021-03-31 20:40:00|496.3|495|495.8|494.5|496.3|495|495.8|494.5|6
1617223500000|2021-03-31 20:45:00|496|494.3|495.3|493.8|496.3|495|495|493.8|42
1617223800000|2021-03-31 20:50:00|495.5|494|495.8|494.5|496|494.5|495.3|494|14
1617224100000|2021-03-31 20:55:00|496|494.8|496|494.5|496.3|494.8|495.8|494.5|20
1617224400000|2021-03-31 21:00:00||494.3||493.8||494.3||493.8|33
1617224700000|2021-03-31 21:05:00||494||494||494||494|0
1617225600000|2021-03-31 21:20:00||493.5||493.5||493.5||493.5|0
1617225900000|2021-03-31 21:25:00||493.8||493.8||493.8||493.8|0
1617226500000|2021-03-31 21:35:00||494||494||494||494|0
1617227100000|2021-03-31 21:45:00||494.3||494.3||494.3||494.3|0
1617227400000|2021-03-31 21:50:00|496.3||496.3||496.3||496.3||0
1617227700000|2021-03-31 21:55:00|496.5||496.5||496.5||496.5||1
1617238800000|2021-04-01 01:00:00|497.3|495.8|497|495.5|497.8|496.5|497|495.5|10
1617239100000|2021-04-01 01:05:00|496.8|495.3|496.3|494.8|496.8|495.5|496|494.5|0
1617239400000|2021-04-01 01:10:00|496.5|495|496.8|495.5|497|495.5|496.3|495|21
1617239700000|2021-04-01 01:15:00|497|495.3|496.8|495.5|497|495.8|496.5|495|46
1617240000000|2021-04-01 01:20:00|497|495.8|497.3|496|497.5|496|496.8|495.5|0
1617240300000|2021-04-01 01:25:00|497|495.8|496.8|495.5|497.3|496|496.8|495.3|0
1617240600000|2021-04-01 01:30:00|496.5|495.3|496.5|495.3|497|495.5|496.5|495|1
1617240900000|2021-04-01 01:35:00|496.8|495.5|497|495.8|497.5|496.3|496.8|495.3|4
1617241200000|2021-04-01 01:40:00|497.3|495.5|497.3|496|497.5|496|497.3|495.5|20
1617241500000|2021-04-01 01:45:00|497.5|495.8|497.5|496.3|497.8|496.5|497.3|495.8|2
1617241800000|2021-04-01 01:50:00|497.8|496.5|497.5|496.3|498|496.5|497.5|496.3|0
1617242100000|2021-04-01 01:55:00|497.8|496.5|497.5|496.3|498.3|497|497.5|496.3|11
1617242400000|2021-04-01 02:00:00|497.8|496.5|497.8|496.5|497.8|496.5|497.5|496.3|2
1617242700000|2021-04-01 02:05:00|498|496.8|497.8|496.5|498.3|497|497.8|496.5|3
1617243000000|2021-04-01 02:10:00|497.5|496.3|497.5|496.3|497.8|496.3|497.3|496|4
1617243300000|2021-04-01 02:15:00|497.8|496|497.5|496.3|497.8|496.5|497.5|496|0
1617243600000|2021-04-01 02:20:00|497.3|496|497.5|496.3|497.8|496.3|497.3|496|4
1617243900000|2021-04-01 02:25:00|497.8|496.5|497.5|496.3|497.8|496.5|497.3|496|0
1617244200000|2021-04-01 02:30:00|497.3|496|496.8|495.3|497.5|496.3|496.8|495.3|2
1617244500000|2021-04-01 02:35:00|496.5|495.5|496|494.8|497|495.5|495.8|494.5|30
1617244800000|2021-04-01 02:40:00|495.8|494.5|496|494.8|496|494.8|495.5|494.3|6
1617245100000|2021-04-01 02:45:00|495.8|494.5|496|494.8|496|494.8|495.5|494.3|1
1617245400000|2021-04-01 02:50:00|495.8|494.5|496.3|494.8|496.3|494.8|495.5|494.3|21
1617245700000|2021-04-01 02:55:00|496|495|496|494.8|496.3|495|495.5|494.3|2
1617246000000|2021-04-01 03:00:00|496.3|495|496.8|495.3|496.8|495.5|496|495|0
1617246300000|2021-04-01 03:05:00|496.5|495.5|496.8|495.3|496.8|495.5|496.5|495.3|45
1617246600000|2021-04-01 03:10:00|497|495.5|496.5|495.3|497.3|496|496.5|495.3|5
1617246900000|2021-04-01 03:15:00|496.8|495.5|497|495.5|497|495.8|496.8|495.3|1
1617247200000|2021-04-01 03:20:00|496.8|495.8|496.8|495.3|497|495.8|496.5|495.3|22
1617247500000|2021-04-01 03:25:00|496.5|495|495.8|494.5|496.5|495.3|495.5|494.3|19
1617247800000|2021-04-01 03:30:00|496|494.3|495.5|494.3|496|494.3|495.5|494.3|0
1617248100000|2021-04-01 03:35:00|495.8|494.5|496|494.8|496.3|494.8|495.5|494.3|1
1617248400000|2021-04-01 03:40:00|496.3|495|496|494.8|496.3|495|496|494.8|0
1617248700000|2021-04-01 03:45:00|496.3|494.5|496.3|495|496.3|495|495.8|494.5|3
1617249000000|2021-04-01 03:50:00|496|494.8|496.3|495|496.5|495.3|496|494.8|7
1617249300000|2021-04-01 03:55:00|496|494.8|496.8|495.3|496.8|495.5|496|494.8|84
1617249600000|2021-04-01 04:00:00|496.5|495.5|497.3|496|497.3|496|496.5|495.3|16
1617249900000|2021-04-01 04:05:00|497|495.8|496.8|495.5|497.3|496|496.8|495.5|6
1617250200000|2021-04-01 04:10:00|497|495.3|496.5|495.3|497|495.5|496.5|495.3|4
1617250500000|2021-04-01 04:15:00|496.3|495|496.5|495.3|496.8|495.5|496|494.8|36
1617250800000|2021-04-01 04:20:00|496.8|495.5|496.3|494.8|496.8|495.5|496|494.8|8
1617251100000|2021-04-01 04:25:00|496|495|494.8|493.5|496.3|495|494.5|493.3|137
1617251400000|2021-04-01 04:30:00|495|493.8|496.5|495.3|497|495.5|495|493.8|191
1617251700000|2021-04-01 04:35:00|496.3|495|496.3|495|496.5|495.3|496.3|495|24
1617252000000|2021-04-01 04:40:00|496|494.8|496.3|495|496.3|495|496|494.8|3
1617252300000|2021-04-01 04:45:00|496.5|495.3|497|495.8|497.3|495.8|496.5|495.3|80
1617252600000|2021-04-01 04:50:00|496.8|495.5|497|495.5|497|495.8|496.5|495|57
1617252900000|2021-04-01 04:55:00|496.8|495.8|496.5|495|497|495.8|496.3|495|282
1617253200000|2021-04-01 05:00:00|496.3|495.3|496.5|495.3|496.8|495.5|496.3|495.3|0
1617253500000|2021-04-01 05:05:00|496.8|495|496.5|495|496.8|495.3|496.3|495|17
1617253800000|2021-04-01 05:10:00|496.3|495.3|496.5|495|496.5|495.3|496|494.8|3
1617254100000|2021-04-01 05:15:00|496.8|495.3|496.5|495.3|496.8|495.5|496.5|495.3|71
1617254400000|2021-04-01 05:20:00|496.3|495|497|495.5|497|495.8|496.3|495|3
1617254700000|2021-04-01 05:25:00|496.8|495.8|496.8|495.3|497|495.8|496.5|495.3|11
1617255000000|2021-04-01 05:30:00|496.5|495.5|496.8|495.3|496.8|495.5|496|494.5|7
1617255300000|2021-04-01 05:35:00|496.5|495.5|497.3|495.8|497.3|496|496.5|495.3|2
1617255600000|2021-04-01 05:40:00|497|496|497|495.8|497.3|496|496.8|495.3|3
1617255900000|2021-04-01 05:45:00|497.3|496|497.3|495.8|497.5|496|496.8|495.5|1
1617256200000|2021-04-01 05:50:00|497|496|497.5|496.3|497.5|496.3|497|495.8|14
1617256500000|2021-04-01 05:55:00|497.3|496|497.3|496|497.5|496|497|495.5|1
1617256800000|2021-04-01 06:00:00|497|495.8|497.5|496.3|497.8|496.3|497|495.5|9
1617257100000|2021-04-01 06:05:00|497.3|496|497.3|496|497.5|496.3|497.3|495.8|8
1617257400000|2021-04-01 06:10:00|497.5|496.3|497.5|496|497.5|496.3|497|495.8|9
1617257700000|2021-04-01 06:15:00|497.3|495.8|498.3|497|498.5|497.3|497|495.8|31
1617258000000|2021-04-01 06:20:00|498.5|497.3|498.5|497.3|498.5|497.3|498.3|497|93
1617258300000|2021-04-01 06:25:00|498.8|497|498.5|497.3|499|497.8|498.5|497|98
1617258600000|2021-04-01 06:30:00|498.8|497.5|499.3|498|499.3|498|498.3|497|319
1617258900000|2021-04-01 06:35:00|499.5|497.8|500.3|498.8|500.5|499.3|499.5|497.8|109
1617259200000|2021-04-01 06:40:00|500.5|499|500.3|499|500.5|499.3|500|498.8|54
1617259500000|2021-04-01 06:45:00|500.5|499.3|499|497.8|500.5|499.3|499|497.8|139
1617259800000|2021-04-01 06:50:00|499.3|498|499|497.8|499.5|498|498.3|497|60
1617260100000|2021-04-01 06:55:00|499.3|498|499.5|498|499.5|498.3|498.8|497.5|83
1617260400000|2021-04-01 07:00:00|499.8|498.3|498.3|497|499.8|498.5|498|496.8|110
1617260700000|2021-04-01 07:05:00|498.5|497.3|498|496.8|498.5|497.3|498|496.5|54
1617261000000|2021-04-01 07:10:00|497.8|496.5|498.8|497.5|498.8|497.5|497.8|496.5|55
1617261300000|2021-04-01 07:15:00|499|497.3|498.8|497.5|499|497.5|497.8|496.5|51
1617261600000|2021-04-01 07:20:00|499|497.8|498.3|497|499|497.8|497.8|496.5|131
1617261900000|2021-04-01 07:25:00|498.5|497.3|497.8|496.5|498.8|497.3|497.5|496|144
1617262200000|2021-04-01 07:30:00|497.5|496.3|498.8|497.5|499|497.5|497.5|496.3|58
1617262500000|2021-04-01 07:35:00|499|497.8|499.3|498|499.5|498.3|498.5|497.3|55
1617262800000|2021-04-01 07:40:00|499.5|498.3|499.8|498.5|500|498.8|499.3|498|67
1617263100000|2021-04-01 07:45:00|500|498.8|501|499.5|501.3|500|499.8|498.5|615
1617263400000|2021-04-01 07:50:00|501.3|499.8|502.8|501.5|502.8|501.5|501.3|499.5|121
1617263700000|2021-04-01 07:55:00|503|501.3|503.5|502.3|503.5|502.3|502.3|501|2189
1617264000000|2021-04-01 08:00:00|503.8|502.5|503.3|502|504.5|503|502|500.8|844
1617264300000|2021-04-01 08:05:00|503.5|502.3|502.3|501|503.5|502.3|502|500.5|150
1617264600000|2021-04-01 08:10:00|502|500.8|502|500.5|503|501.8|501.8|500.5|91
1617264900000|2021-04-01 08:15:00|502.3|500.8|502.8|501.5|503.3|502|502|500.8|31
1617265200000|2021-04-01 08:20:00|503|501.8|503.3|502|503.5|502.3|502.5|501.3|54
1617265500000|2021-04-01 08:25:00|503.5|501.8|501.8|500.3|503.5|501.8|501.5|500.3|325
1617265800000|2021-04-01 08:30:00|502|500.5|502.5|501.3|502.8|501.3|501.8|500.5|2988
1617266100000|2021-04-01 08:35:00|502.3|501|501.8|500.5|502.5|501.3|501.8|500.5|631
1617266400000|2021-04-01 08:40:00|502|500.8|501.8|500.3|502.3|500.8|501.3|500|86
1617266700000|2021-04-01 08:45:00|502|500.5|501.5|500.3|502.3|501|501.3|500|350
1617267000000|2021-04-01 08:50:00|501.3|500|502|500.8|502.3|501|501|499.8|147
1617267300000|2021-04-01 08:55:00|501.8|500.5|502|500.8|502.5|501|501.5|500.3|51
1617267600000|2021-04-01 09:00:00|501.8|500.5|501|499.8|502|500.8|501|499.8|71
1617267900000|2021-04-01 09:05:00|501.3|500|502.8|501.5|502.8|501.5|501|499.8|492
1617268200000|2021-04-01 09:10:00|503|501.8|503.5|502.3|503.8|502.3|503|501.8|50
1617268500000|2021-04-01 09:15:00|503.8|502.5|503.8|502.5|504|502.8|503.5|502.3|37
1617268800000|2021-04-01 09:20:00|504|502.8|503.5|502.3|504.3|503|503.3|502|53
1617269100000|2021-04-01 09:25:00|503.3|502|502.8|501.5|503.5|502.3|502.5|501.3|46
1617269400000|2021-04-01 09:30:00|503|501.8|502.8|501.5|503.3|502|502.5|501.3|274
1617269700000|2021-04-01 09:35:00|503|501.8|502.8|501.5|503.5|502|502.8|501.5|345
1617270000000|2021-04-01 09:40:00|503|501.3|503.3|502|503.3|502|502.5|501.3|131
1617270300000|2021-04-01 09:45:00|503|501.8|503.5|502.3|503.8|502.5|503|501.8|25
1617270600000|2021-04-01 09:50:00|503.8|502.5|504.3|502.8|504.5|503.3|503.5|502.3|900
1617270900000|2021-04-01 09:55:00|504.5|503|504.5|503.3|505|503.8|504|502.5|37
1617271200000|2021-04-01 10:00:00|504.8|503|505.3|504|505.3|504|504.5|503|119
1617271500000|2021-04-01 10:05:00|505.5|504.3|504.5|503.3|505.5|504.3|504.3|503|43
1617271800000|2021-04-01 10:10:00|504.8|503.5|505.5|504.3|505.8|504.3|504.5|503.3|32
1617272100000|2021-04-01 10:15:00|505.3|504|505.5|504.3|506|504.8|505.3|504|68
1617272400000|2021-04-01 10:20:00|505.3|504|505.3|504|505.8|504.5|505.3|504|109
1617272700000|2021-04-01 10:25:00|505.8|504.5|505.3|504|506|504.8|505.3|504|60
1617273000000|2021-04-01 10:30:00|505|503.8|503.5|502.3|505.5|504.3|503.5|502.3|220
1617273300000|2021-04-01 10:35:00|503.8|502.5|503.5|502.3|504.3|503|503.5|502.3|91
1617273600000|2021-04-01 10:40:00|503.3|502|503|501.8|503.5|502.3|502.8|501.5|159
1617273900000|2021-04-01 10:45:00|503.3|502|503.3|502|503.5|502.3|502.8|501.5|55
1617274200000|2021-04-01 10:50:00|503|501.8|503|501.8|503.5|502.3|502.5|501.3|695
1617274500000|2021-04-01 10:55:00|502.5|501.3|502|500.8|503|501.8|502|500.8|231
1617274800000|2021-04-01 11:00:00|501.8|500.5|500.8|499.5|502|500.8|500.3|499|296
1617275100000|2021-04-01 11:05:00|500.5|499.3|500|498.8|500.5|499.5|499.3|498|297
1617275400000|2021-04-01 11:10:00|499.8|498.5|499|497.8|500.3|499|499|497.8|203
1617275700000|2021-04-01 11:15:00|498.8|497.5|496.8|495.5|498.8|497.5|494|492.5|660
1617276000000|2021-04-01 11:20:00|496.5|495.3|496|494.5|497|495.8|495.5|494.3|706
1617276300000|2021-04-01 11:25:00|495.8|494.3|497.5|496.3|497.5|496.3|494|492.8|752
1617276600000|2021-04-01 11:30:00|497.3|496|497.8|496.5|498.3|497|496.8|495.5|1106
1617276900000|2021-04-01 11:35:00|497.5|496.3|497.5|496.3|498|496.5|496.8|495.5|111
1617277200000|2021-04-01 11:40:00|497.3|496|497.3|496|498|496.8|497|495.8|207
1617277500000|2021-04-01 11:45:00|497|495.8|497|495.8|497.8|496.5|496.5|495.3|339
1617277800000|2021-04-01 11:50:00|497.3|495.5|497.8|496.5|498.5|497.3|497.3|495.5|127
1617278100000|2021-04-01 11:55:00|498|496.3|497.8|496.5|498|496.8|497.3|496|751
1617278400000|2021-04-01 12:00:00|497.5|496.3|497.5|496.3|498|496.8|496.5|495.3|255
1617278700000|2021-04-01 12:05:00|497.3|496|496.8|495.5|497.8|496.5|496.5|495.3|185
1617279000000|2021-04-01 12:10:00|497|495.8|498|496.8|498.5|497.3|497|495.8|99
1617279300000|2021-04-01 12:15:00|498.3|497|498.5|497.3|499.3|498|498|496.8|101
1617279600000|2021-04-01 12:20:00|498.8|497.5|498.5|497.3|499.3|498|497.8|496.5|195
1617279900000|2021-04-01 12:25:00|498.3|497|499|497.5|500|498.8|498.3|497|376
1617280200000|2021-04-01 12:30:00|498.8|497.3|499.3|498|499.8|498.5|498.5|497.3|117
1617280500000|2021-04-01 12:35:00|499.5|498.3|499.3|498|499.8|498.5|498.8|497.5|81
1617280800000|2021-04-01 12:40:00|499.5|497.8|501.5|500.3|501.8|500.5|499.3|497.8|162
1617281100000|2021-04-01 12:45:00|501.8|500|503.5|502.3|505.3|504|501.3|500|575
1617281400000|2021-04-01 12:50:00|503.8|502|503.8|502.5|505|503.8|503.5|502|142
1617281700000|2021-04-01 12:55:00|504|502.3|503.3|501.8|504|502.5|502|500.8|236
1617282000000|2021-04-01 13:00:00|503.5|502|505|503.8|505.3|504|503|501.8|283
1617282300000|2021-04-01 13:05:00|505.3|504|505.3|504|505.8|504.5|504.5|503.3|195
1617282600000|2021-04-01 13:10:00|505.5|504.3|506.8|505.5|507.3|506|505.3|503.8|290
1617282900000|2021-04-01 13:15:00|507|505.8|506.3|505|507.8|506.3|505.5|504.3|271
1617283200000|2021-04-01 13:20:00|506.5|505.3|506|504.8|507.3|506|505.8|504.5|154
1617283500000|2021-04-01 13:25:00|506.3|505|507.5|506.3|507.5|506.3|506|504.8|979
1617283800000|2021-04-01 13:30:00|507.8|506|506.3|505|508|506.8|506.3|505|107
1617284100000|2021-04-01 13:35:00|506.5|505.3|503.8|502.5|507|505.5|503.5|502|408
1617284400000|2021-04-01 13:40:00|504|502.8|504|502.5|504.8|503.5|503.3|502|242
1617284700000|2021-04-01 13:45:00|503.8|502.8|502.8|501.5|504|502.8|502.8|501.3|267
1617285000000|2021-04-01 13:50:00|503|501.8|503.8|502.5|504.5|503.3|502.5|501.3|1466
1617285300000|2021-04-01 13:55:00|503.5|502.3|504|502.8|505.5|504.3|503.5|502.3|278
1617285600000|2021-04-01 14:00:00|504.3|503|505.5|504.3|505.5|504.3|503.5|502.3|222
1617285900000|2021-04-01 14:05:00|505.3|504|505.5|504.3|506|504.8|505|503.8|82
1617286200000|2021-04-01 14:10:00|505.8|504.5|505.3|504|506.3|505|505|503.8|138
1617286500000|2021-04-01 14:15:00|505|503.8|505.8|504.5|505.8|504.5|504.8|503.3|66
1617286800000|2021-04-01 14:20:00|505.5|504.3|506.3|505|506.5|505.3|505.3|504|147
1617287100000|2021-04-01 14:25:00|506.5|505.3|506|504.8|506.5|505.3|505.5|504.3|57
1617287400000|2021-04-01 14:30:00|506.3|505|502.3|501|506.3|505|501.8|500.3|474
1617287700000|2021-04-01 14:35:00|502.5|501.3|500|498.5|503.3|501.8|499.3|498|529
1617288000000|2021-04-01 14:40:00|499.8|498.3|500|498.8|500|498.8|496.5|495.3|848
1617288300000|2021-04-01 14:45:00|500.3|499|496.8|495.5|500.5|499.3|496|494.5|443
1617288600000|2021-04-01 14:50:00|497|495.8|497.8|496.5|499|497.8|497|495.5|307
1617288900000|2021-04-01 14:55:00|497.5|496.3|501.8|500.3|501.8|500.3|497.5|496.3|504
1617289200000|2021-04-01 15:00:00|501.5|500.5|504|502.8|504|502.8|500.5|499|496
1617289500000|2021-04-01 15:05:00|503.8|502.5|501|499.5|505|503.8|500.8|499.5|297
1617289800000|2021-04-01 15:10:00|500.8|499.8|501.3|500|502|500.8|500.3|499|204
1617290100000|2021-04-01 15:15:00|501|499.8|498|496.8|501.5|500|498|496.8|765
1617290400000|2021-04-01 15:20:00|498.3|497|496.3|495|498.3|497|496.3|494.8|2470
1617290700000|2021-04-01 15:25:00|496|494.8|497.3|496|498|496.8|496|494.8|662
1617291000000|2021-04-01 15:30:00|497|495.8|500.5|499|500.8|499.5|497|495.8|1886
1617291300000|2021-04-01 15:35:00|500.3|499.3|499.5|498.3|500.5|499.3|498.8|497.5|91
1617291600000|2021-04-01 15:40:00|499.8|498.5|500.5|499.3|501.3|499.8|499.5|498.3|138
1617291900000|2021-04-01 15:45:00|500.8|499.5|500.8|499.5|502.3|500.8|500.5|499.3|309
1617292200000|2021-04-01 15:50:00|501|499.8|501.3|499.8|502|500.8|501|499.5|72
1617292500000|2021-04-01 15:55:00|501.5|500|501|499.5|501.5|500.3|500.3|499|310
1617292800000|2021-04-01 16:00:00|500.8|499.8|503.3|502|503.3|502|500.8|499.3|294
1617293100000|2021-04-01 16:05:00|503.5|501.8|504.8|503.5|505.8|504.5|503.5|501.8|203
1617293400000|2021-04-01 16:10:00|505|503.3|503.5|502.3|505.3|504|503.3|502|198
1617293700000|2021-04-01 16:15:00|503.8|502.5|505.3|503.8|505.8|504.5|503.8|502.5|207
1617294000000|2021-04-01 16:20:00|505.5|504|505.5|504|505.5|504.3|504.5|503|208
1617294300000|2021-04-01 16:25:00|505.8|504.3|506|504.8|507.3|506|505.5|504|256
1617294600000|2021-04-01 16:30:00|506.3|505|506.3|504.8|506.8|505.5|505.8|504.5|78
1617294900000|2021-04-01 16:35:00|506|505|505|503.8|506|505|504.8|503.3|92
1617295200000|2021-04-01 16:40:00|505.3|504|505.8|504.3|506.3|505|505.3|504|36
1617295500000|2021-04-01 16:45:00|506|504.5|507|505.8|507.3|506|506|504.5|49
1617295800000|2021-04-01 16:50:00|507.3|505.5|505.8|504.5|507.3|505.5|505.8|504.3|38
1617296100000|2021-04-01 16:55:00|506|504.8|506|504.5|507|505.5|506|504.5|71
1617296400000|2021-04-01 17:00:00|506.3|504.8|507|505.8|507.5|506.3|506|504.5|294
1617296700000|2021-04-01 17:05:00|506.8|505.5|508.5|507.3|509|507.8|506.5|505.3|138
1617297000000|2021-04-01 17:10:00|508.8|507|509|507.8|509.3|508|508.3|506.8|117
1617297300000|2021-04-01 17:15:00|509.3|507.5|508.3|506.8|509.3|507.8|508|506.8|218
1617297600000|2021-04-01 17:20:00|508.5|507|510.5|509.3|510.8|509.5|508.3|507|218
1617297900000|2021-04-01 17:25:00|510.8|509.5|511.3|510|511.8|510.3|510|508.8|138
1617298200000|2021-04-01 17:30:00|511|509.8|511.8|510.5|512.5|511.3|511|509.8|84
1617298500000|2021-04-01 17:35:00|512|510.8|511.8|510.3|512.3|511|511.3|510|266
1617298800000|2021-04-01 17:40:00|512|510.5|510.5|509|512|510.5|510.3|509|55
1617299100000|2021-04-01 17:45:00|510.8|509.3|511.5|510.3|512|510.8|510.5|509.3|101
1617299400000|2021-04-01 17:50:00|511.8|510.5|512|510.5|513|511.8|511.8|510.5|66
1617299700000|2021-04-01 17:55:00|511.8|510.8|512|510.8|512.8|511.3|511.8|510.3|80
1617300000000|2021-04-01 18:00:00|511.8|510.5|512.3|511|512.5|511.3|511.5|510.3|197
1617300300000|2021-04-01 18:05:00|512.5|511.3|513|511.8|513.3|512|512.3|511|130
1617300600000|2021-04-01 18:10:00|513.3|512|512.5|511.3|513.5|512|512|510.8|240
1617300900000|2021-04-01 18:15:00|512.8|511|511.8|510.5|512.8|511.5|511.5|510.3|69
1617301200000|2021-04-01 18:20:00|512|510.8|512.3|510.8|512.8|511.3|511|509.8|180
1617301500000|2021-04-01 18:25:00|512|511|512.3|510.8|513.5|512|511.8|510.5|226
1617301800000|2021-04-01 18:30:00|512|510.5|510.3|509|512|510.5|510|508.8|315
1617302100000|2021-04-01 18:35:00|510.5|509.3|511|509.8|511.5|510.3|510.3|509|24
1617302400000|2021-04-01 18:40:00|511.3|510|510.8|509.5|511.5|510|510.8|509.3|10
1617302700000|2021-04-01 18:45:00|511|509.3|511.8|510.5|511.8|510.5|510.8|509.3|7
1617303000000|2021-04-01 18:50:00|512|510.3|512|510.8|512.3|511|511.8|510.3|9
1617303300000|2021-04-01 18:55:00|511.8|510.5|512|510.5|512.5|511|511.8|510.5|18
1617303600000|2021-04-01 19:00:00|512.3|510.8|511.8|510.5|512.5|511.3|511.8|510.5|50
1617303900000|2021-04-01 19:05:00|511.5|510.3|511.8|510.5|511.8|510.5|511.3|510|5
1617304200000|2021-04-01 19:10:00|511.5|510.3|511.8|510.5|511.8|510.5|511.5|510|0
1617304500000|2021-04-01 19:15:00|511.5|510.3|511.3|509.8|512|510.8|511.3|509.8|17
1617304800000|2021-04-01 19:20:00|511|510|511.3|509.8|511.3|510|510.8|509.5|2
1617305100000|2021-04-01 19:25:00|511|510|511.3|509.8|511.5|510|511|509.8|1
1617305400000|2021-04-01 19:30:00|511.5|510|511|509.8|511.5|510.3|511|509.5|10
1617305700000|2021-04-01 19:35:00|510.8|509.5|510.8|509.5|511|509.8|510.8|509.3|111
1617306000000|2021-04-01 19:40:00|510.5|509.3|510.8|509.5|510.8|509.5|510.5|509|13
1617306300000|2021-04-01 19:45:00|511|509.3|511.3|509.8|511.3|510|510.8|509.3|8
1617306600000|2021-04-01 19:50:00|511|510|510.8|509.5|511.3|510|510.8|509.5|6
1617306900000|2021-04-01 19:55:00|511|509.8|510.8|509.5|511|509.8|510.5|509|24
1617307200000|2021-04-01 20:00:00|511|509.8|511.3|509.8|511.3|509.8|511|509.5|9
1617307500000|2021-04-01 20:05:00|511.5|510|511.3|509.8|511.5|510|511|509.5|5
1617307800000|2021-04-01 20:10:00|511|509.5|511|509.5|511|509.8|510.8|509.5|2
1617308100000|2021-04-01 20:15:00|510.8|509.3|511|509.5|511|509.8|510.8|509.3|0
1617308400000|2021-04-01 20:20:00|511.3|509.8|511.3|510|511.3|510|511|509.5|1
1617308700000|2021-04-01 20:25:00|511|509.8|511.3|509.8|511.3|510|510.8|509.5|20
1617309000000|2021-04-01 20:30:00||510||509.8||510||509.8|0
1617309300000|2021-04-01 20:35:00|511|509.5|511|509.5|511.3|509.5|511|509.5|1
1617309600000|2021-04-01 20:40:00|511|509.8|511|509.8|511.3|509.8|511|509.5|78
1617309900000|2021-04-01 20:45:00|511.3|509.5|511.5|510|512|510.5|510.8|509.5|19
1617310200000|2021-04-01 20:50:00|511.8|509.8|511.5|509.8|511.8|509.8|511.3|509.8|1
1617310500000|2021-04-01 20:55:00|512|509.5|512|509.3|512|510|511.3|509.3|1
1617310800000|2021-04-01 21:00:00|511.8||511.8||511.8||511.8||1
1617311100000|2021-04-01 21:05:00|511.3|509.5|511.8|509.5|511.8|509.5|511.3|509.5|0
1617311400000|2021-04-01 21:10:00|512|510.8|512|510.5|512.5|510.8|512|510.5|5
1617311700000|2021-04-01 21:15:00|511.8|509.5|511.8|509.5|511.8|510|511.8|509.5|1
1617312000000|2021-04-01 21:20:00||509.8||509.5||509.8||509.5|0
1617312900000|2021-04-01 21:35:00|511.5|509.3|511.8|509.3|511.8|509.3|511.5|509|0
1617314100000|2021-04-01 21:55:00||509||509||509.3||509|1
1617588000000|2021-04-05 02:00:00|510.8|509.5|511.5|510|511.5|510.3|510.8|509.3|0
1617588300000|2021-04-05 02:05:00|511.3|510.3|510.8|509.5|511.5|510.3|510.8|509.5|3
1617588600000|2021-04-05 02:10:00|511|509.8|510.5|509.3|511|509.8|510.3|509|0
1617588900000|2021-04-05 02:15:00|510.8|509.5|510.5|509.3|510.8|509.5|510.5|509|0
1617589200000|2021-04-05 02:20:00|510.3|509|510.3|509|510.5|509.3|510.3|509|0
1617589500000|2021-04-05 02:25:00|510.5|509.3|510.5|509.3|510.8|509.3|510.5|509|1
1617589800000|2021-04-05 02:30:00|510.8|509|510.3|509|510.8|509.3|510.3|509|0
1617590100000|2021-04-05 02:35:00|510.5|508.8|510.8|509.3|510.8|509.3|510.5|508.8|0
1617590400000|2021-04-05 02:40:00||509.5||509.3||509.5||509.3|5
1617590700000|2021-04-05 02:45:00|510.5|509.5|510.8|509.3|510.8|509.5|510.5|509.3|0
1617591000000|2021-04-05 02:50:00|510.5|509.5|510.5|509.3|510.8|509.5|510.3|509|4
1617591300000|2021-04-05 02:55:00|510.8|509.5|511|509.5|511|509.8|510.5|509.3|69
1617591600000|2021-04-05 03:00:00|510.8|509.8|510.8|509.5|511|509.8|510.8|509.5|0
1617591900000|2021-04-05 03:05:00|511||510.8||511||510.8||0
1617592200000|2021-04-05 03:10:00|511||510.8||511||510.8||0
1617592800000|2021-04-05 03:20:00|511|509.8|510.8|509.5|511|509.8|510.8|509.5|6
1617593100000|2021-04-05 03:25:00|511|509.3|510.8|509.5|511|509.5|510.8|509.3|2
1617593400000|2021-04-05 03:30:00|510.5|509.3|510.3|509|510.5|509.3|510.3|509|11
1617593700000|2021-04-05 03:35:00||508.8||509||509||508.8|25
1617594000000|2021-04-05 03:40:00|510.5||510.5||510.5||510.3||0
1617594300000|2021-04-05 03:45:00|510.3|508.8|509.8|508.5|510.3|508.8|509.5|508.3|0
1617594600000|2021-04-05 03:50:00|509.5|508.3|509.5|508.3|509.8|508.5|509.5|508.3|0
1617594900000|2021-04-05 03:55:00|509.3|508|509.3|507.8|509.3|508|509|507.8|2
1617595200000|2021-04-05 04:00:00|509|508|509.3|508|509.5|508.3|509|507.8|0
1617595500000|2021-04-05 04:05:00|509|507.8|509|507.8|509.3|508|509|507.8|1
1617595800000|2021-04-05 04:10:00|509.3|508|509.3|508|509.3|508|509|507.8|0
1617596100000|2021-04-05 04:15:00|509|507.8|509|507.8|509.3|507.8|509|507.5|5
1617596400000|2021-04-05 04:20:00|509.3||509.3||509.3||509||0
1617596700000|2021-04-05 04:25:00|509|508|509.3|508|509.3|508|509|507.8|6
1617597000000|2021-04-05 04:30:00|509|507.8|509.8|508.5|509.8|508.5|509|507.8|8
1617597300000|2021-04-05 04:35:00|509.5|508.3|509.8|508.3|509.8|508.3|509.5|508.3|2
1617597600000|2021-04-05 04:40:00|509.5|508.5|509.5|508.3|509.8|508.5|509.3|508|0
1617597900000|2021-04-05 04:45:00||508||508.3||508.3||508|0
1617598200000|2021-04-05 04:50:00|509.8|508.5|509.8|508.5|509.8|508.5|509.8|508.5|0
1617598500000|2021-04-05 04:55:00|509.5|508.3|509.8|508.3|509.8|508.5|509.5|508.3|0
1617598800000|2021-04-05 05:00:00|509.5|508|509.8|508.3|509.8|508.5|509.5|508|1
1617599100000|2021-04-05 05:05:00|509.5|508|509|507.8|509.5|508.3|509|507.8|1
1617599400000|2021-04-05 05:10:00|509.3|508|509.3|508|509.5|508.3|509.3|507.8|0
1617599700000|2021-04-05 05:15:00|509|507.8|509|507.8|509.3|508|509|507.8|0
1617600000000|2021-04-05 05:20:00|509.3|507.5|509.3|507.8|509.3|507.8|509|507.5|1
1617600300000|2021-04-05 05:25:00|509||509||509.3||509||0
1617600600000|2021-04-05 05:30:00|508.8|507.5|509|507.5|509|507.8|508.8|507.3|1
1617600900000|2021-04-05 05:35:00|508.8|507.8|509|507.8|509|507.8|508.8|507.5|1
1617601200000|2021-04-05 05:40:00|509.3|508|508.8|507.5|509.3|508|508.8|507.5|22
1617601500000|2021-04-05 05:45:00|508.5|507.3|508.5|507.3|508.8|507.5|508.3|507|1
1617601800000|2021-04-05 05:50:00|508.3|507|508.3|507|508.5|507.3|508.3|506.8|16
1617602100000|2021-04-05 05:55:00|508|506.8|508|506.5|508.3|506.8|507.8|506.5|1
1617602400000|2021-04-05 06:00:00|507.8|506.8|506.8|505.5|507.8|506.8|506.5|505.3|7
1617602700000|2021-04-05 06:05:00|506.5|505.3|506|504.8|506.5|505.3|506|504.5|3
1617603000000|2021-04-05 06:10:00|506.3|504.5|506.3|504.8|506.8|505.3|505.8|504.5|3
1617603300000|2021-04-05 06:15:00|506|505|506.3|505|506.5|505.3|506|504.8|0
1617603600000|2021-04-05 06:20:00|506.5|504.8|506.3|505|506.8|505.3|506.3|504.8|290
1617603900000|2021-04-05 06:25:00|506.5|504.8|506.8|505.5|506.8|505.5|506.5|504.8|5
1617604200000|2021-04-05 06:30:00|506.5|505.3|507|505.5|507|505.5|506.3|505|5
1617604500000|2021-04-05 06:35:00|506.8|505.8|506.8|505.5|507.3|505.8|506.8|505.3|4
1617604800000|2021-04-05 06:40:00|506.5|505.3|507|505.8|507|505.8|506.5|505|5
1617605100000|2021-04-05 06:45:00|506.8|505.5|507.3|506|507.3|506|506.8|505.5|18
1617605400000|2021-04-05 06:50:00|507.5|506.3|507.5|506|507.8|506.3|507.3|506|220
1617605700000|2021-04-05 06:55:00|507.3|506.3|507.3|506|507.5|506.3|507|505.8|7
1617606000000|2021-04-05 07:00:00|507|505.8|506.3|504.8|507.3|506|506|504.5|192
1617606300000|2021-04-05 07:05:00|506|504.5|507|505.8|507.3|506|505.8|504.3|17
1617606600000|2021-04-05 07:10:00|506.8|505.5|506.3|505|506.8|505.5|506.3|505|1
1617606900000|2021-04-05 07:15:00|506|504.8|506.8|505.3|506.8|505.5|506|504.5|13
1617607200000|2021-04-05 07:20:00|507|505.5|507|505.8|507.3|505.8|506.8|505.3|33
1617607500000|2021-04-05 07:25:00|506.8|505.5|507.3|506|507.5|506.3|506|504.8|15
1617607800000|2021-04-05 07:30:00|507.5|506.3|508|506.8|508|506.8|507.3|506|45
1617608100000|2021-04-05 07:35:00|508.3|507|508.8|507.5|508.8|507.5|508|506.8|96
1617608400000|2021-04-05 07:40:00|508.5|507.3|508|506.8|508.5|507.5|508|506.8|22
1617608700000|2021-04-05 07:45:00|508.3|507|508.3|507|508.5|507.3|508|506.8|27
1617609000000|2021-04-05 07:50:00|508.5|506.8|508|506.8|508.5|507|507.8|506.3|14
1617609300000|2021-04-05 07:55:00|507.8|506.5|507.5|506|507.8|506.5|507.3|505.8|20
1617609600000|2021-04-05 08:00:00|507.3|505.8|504.5|503|507.3|505.8|504.3|502.8|471
1617609900000|2021-04-05 08:05:00|504|503.3|504.3|503|505|503.8|504|502.8|41
1617610200000|2021-04-05 08:10:00|504|502.8|504|502.8|504.8|503.5|503.5|502.3|199
1617610500000|2021-04-05 08:15:00|503.8|502.5|504|502.8|504.3|503|503.3|501.8|21
1617610800000|2021-04-05 08:20:00|503.8|502.5|504.3|502.8|504.5|503.3|503.5|502.3|84
1617611100000|2021-04-05 08:25:00|504|502.5|503|501.8|504|502.5|502.5|501.3|189
1617611400000|2021-04-05 08:30:00|503.3|502|504|502.8|504.5|503.3|503|501.8|160
1617611700000|2021-04-05 08:35:00|503.8|502.5|505|503.5|505|503.8|503.8|502.5|95
1617612000000|2021-04-05 08:40:00|504.8|503.3|503.8|502.3|505|503.8|503.5|502|79
1617612300000|2021-04-05 08:45:00|503.5|502|504|502.8|504|502.8|503.3|502|28
1617612600000|2021-04-05 08:50:00|503.8|502.5|503|501.8|504|502.8|503|501.5|18
1617612900000|2021-04-05 08:55:00|502.8|501.5|501.8|500.5|502.8|501.5|501.3|500|52
1617613200000|2021-04-05 09:00:00|501.5|500|501.8|500.5|501.8|500.5|500.8|499.5|351
1617613500000|2021-04-05 09:05:00|501.5|500.3|502.5|501.3|502.8|501.3|501.5|500.3|44
1617613800000|2021-04-05 09:10:00|502.8|501|502.8|501.3|502.8|501.3|502|500.8|117
1617614100000|2021-04-05 09:15:00|502.5|501.5|502.5|501.3|503|501.8|502.3|501|54
1617614400000|2021-04-05 09:20:00|502.8|501|502.8|501.3|502.8|501.5|502.3|500.8|76
1617614700000|2021-04-05 09:25:00|502.5|501.5|503.8|502.5|503.8|502.5|502.3|501|56
1617615000000|2021-04-05 09:30:00|503.5|502.3|504.5|503.3|504.5|503.3|503.5|502.3|50
1617615300000|2021-04-05 09:35:00|504.3|503|504.3|502.8|504.5|503.3|504|502.8|8
1617615600000|2021-04-05 09:40:00|504|503|504|502.8|504.3|503|503.8|502.5|7
1617615900000|2021-04-05 09:45:00|503.8|502.5|503.8|502.3|504|502.5|503.5|502.3|7
1617616200000|2021-04-05 09:50:00|504|502.5|504|502.5|504|502.8|503.5|502.3|7
1617616500000|2021-04-05 09:55:00|503.8|502.8|502.8|501.5|504|502.8|502.8|501.5|6
1617616800000|2021-04-05 10:00:00|503|501.3|503|501.5|503.3|502|502.8|501.3|10
1617617100000|2021-04-05 10:05:00|502.8|501.8|503|501.8|503|501.8|502.8|501.5|9
1617617400000|2021-04-05 10:10:00|502.8|501.5|503|501.8|503|501.8|502|500.8|11
1617617700000|2021-04-05 10:15:00|502.8|501.5|504|502.5|504|502.8|502.8|501.5|29
1617618000000|2021-04-05 10:20:00|503.8|502.8|504|502.8|504.3|503|503.8|502.5|7
1617618300000|2021-04-05 10:25:00|504.3|503|504.5|503|504.5|503.3|504.3|503|6
1617618600000|2021-04-05 10:30:00|504.3|503.3|504|502.8|504.5|503.3|503.8|502.5|8
1617618900000|2021-04-05 10:35:00|504.3|502.5|504.5|503|504.8|503.5|504.3|502.5|26
1617619200000|2021-04-05 10:40:00|504.3|503.3|504.3|503|504.8|503.3|504.3|503|69
1617619500000|2021-04-05 10:45:00|504|502.8|504.5|503.3|504.5|503.3|503.8|502.5|13
1617619800000|2021-04-05 10:50:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|18
1617620100000|2021-04-05 10:55:00|504.8|503.5|505|503.8|505|503.8|504.5|503.3|71
1617620400000|2021-04-05 11:00:00|504.8|503.5|505.5|504.3|506|504.8|504.8|503.5|30
1617620700000|2021-04-05 11:05:00|505.3|504|505.3|503.8|506|504.8|505|503.8|240
1617621000000|2021-04-05 11:10:00|505.5|504|505.8|504.5|505.8|504.5|505|503.8|19
1617621300000|2021-04-05 11:15:00|505.5|504.3|506|504.5|506|504.8|505|503.8|57
1617621600000|2021-04-05 11:20:00|505.8|504.8|505.5|504.3|506|504.8|505.3|504|11
1617621900000|2021-04-05 11:25:00|505.3|504|505.3|504|505.8|504.5|505|503.8|1
1617622200000|2021-04-05 11:30:00|505.5|504.3|505.5|504|505.5|504.3|504.8|503.5|10
1617622500000|2021-04-05 11:35:00|505.3|504.3|505.3|504|505.8|504.3|505|503.8|101
1617622800000|2021-04-05 11:40:00|505|503.8|504.3|503|505.5|504|504|502.8|12
1617623100000|2021-04-05 11:45:00|504|502.8|501.8|500.3|504.3|502.8|500.5|499|139
1617623400000|2021-04-05 11:50:00|501.5|500|500.8|499.5|501.5|500.3|500|498.8|71
1617623700000|2021-04-05 11:55:00|501|499.3|501|499.8|501.3|499.8|500.3|499|43
1617624000000|2021-04-05 12:00:00|500.8|499.5|501.5|500.3|501.5|500.3|500.5|499.3|16
1617624300000|2021-04-05 12:05:00|501.3|500|501.3|500|501.5|500.3|500.8|499.5|30
1617624600000|2021-04-05 12:10:00|501|499.8|501.3|500|501.5|500.3|500.5|499.3|35
1617624900000|2021-04-05 12:15:00|501.5|500.3|501.8|500.5|502|500.5|501|499.8|8
1617625200000|2021-04-05 12:20:00|501.5|500.3|502.3|501|502.5|501.3|501.5|500.3|11
1617625500000|2021-04-05 12:25:00|502|500.8|502.8|501.5|502.8|501.5|502|500.8|22
1617625800000|2021-04-05 12:30:00|502.5|501.3|504.3|503|504.3|503|502.5|501.3|103
1617626100000|2021-04-05 12:35:00|504|502.8|505.5|504.3|505.5|504.3|503.8|502.5|54
1617626400000|2021-04-05 12:40:00|505.8|504.5|505.5|504|506|504.8|504.8|503.5|44
1617626700000|2021-04-05 12:45:00|505.8|504.3|505.8|504.5|506|504.8|505.3|504|18
1617627000000|2021-04-05 12:50:00|505.5|504.3|507.5|506.3|508|506.8|505.5|504|242
1617627300000|2021-04-05 12:55:00|507.8|506|506.8|505.3|508|506.8|506.5|505.3|19
1617627600000|2021-04-05 13:00:00|506.5|505.5|503.3|502|506.8|505.5|503|501.8|72
1617627900000|2021-04-05 13:05:00|503|501.8|502|500.8|503.3|501.8|501.5|500.3|568
1617628200000|2021-04-05 13:10:00|501.8|500.5|502.3|501|502.3|501|500.8|499.5|115
1617628500000|2021-04-05 13:15:00|502.5|501.3|503|501.8|503.5|502.3|501.3|500|101
1617628800000|2021-04-05 13:20:00|503.3|502|503.8|502.5|503.8|502.5|502.8|501.5|45
1617629100000|2021-04-05 13:25:00|503.5|502.3|504.3|503|504.5|503.3|503.3|501.8|134
1617629400000|2021-04-05 13:30:00|504.5|503.3|503.5|502.3|504.8|503.5|502.8|501.5|72
1617629700000|2021-04-05 13:35:00|503.8|502|502.8|501.3|503.8|502|502.5|501.3|10
1617630000000|2021-04-05 13:40:00|502.5|501.5|502.3|500.8|503.3|502|501.8|500.5|87
1617630300000|2021-04-05 13:45:00|502|501|503|501.5|503|501.8|501.3|500|48
1617630600000|2021-04-05 13:50:00|502.8|501.3|504.3|503|504.5|503.3|502.5|501.3|110
1617630900000|2021-04-05 13:55:00|504|502.8|503.3|502|504.8|503.5|502.8|501.5|57
1617631200000|2021-04-05 14:00:00|503|501.8|502.3|501|503|502|502|500.8|83
1617631500000|2021-04-05 14:05:00|502.5|501.3|501.8|500.5|502.5|501.3|501.5|500.3|100
1617631800000|2021-04-05 14:10:00|501.5|500.3|502.5|501.3|502.8|501.5|501|499.8|94
1617632100000|2021-04-05 14:15:00|502.3|501|501.8|500.3|502.5|501.3|501.5|500.3|94
1617632400000|2021-04-05 14:20:00|501.5|500.5|500.8|499.5|502|500.8|500.5|499.3|300
1617632700000|2021-04-05 14:25:00|501|499.8|501|499.5|501.8|500.5|500.8|499.5|81
1617633000000|2021-04-05 14:30:00|500.8|499.8|500.3|499|501.8|500.5|500.3|499|111
1617633300000|2021-04-05 14:35:00|500.5|499.3|501|499.8|501.3|500|499.5|498.3|130
1617633600000|2021-04-05 14:40:00|501.3|499.5|502.3|501|502.5|501.3|500.8|499.3|159
1617633900000|2021-04-05 14:45:00|502.5|501.3|500.8|499.5|502.5|501.3|500.8|499.3|95
1617634200000|2021-04-05 14:50:00|500.5|499.3|500.5|499.3|500.8|499.3|499.8|498.5|138
1617634500000|2021-04-05 14:55:00|500.3|499|497.8|496.3|500.5|499.3|497.5|496.3|265
1617634800000|2021-04-05 15:00:00|497.5|496|498.3|497|498.8|497.5|497.3|496|134
1617635100000|2021-04-05 15:05:00|498|496.8|498|496.8|498.8|497.5|497.8|496.5|117
1617635400000|2021-04-05 15:10:00|497.8|496.5|499|497.8|499.3|498|497.5|496.3|83
1617635700000|2021-04-05 15:15:00|498.8|497.5|497.5|496.3|499|497.5|497.3|496|165
1617636000000|2021-04-05 15:20:00|497.3|496|498.8|497.5|499.3|498|497|495.5|245
1617636300000|2021-04-05 15:25:00|498.5|497.3|499.3|498|499.5|498.3|498.3|497|769
1617636600000|2021-04-05 15:30:00|499|497.8|499|497.8|499.8|498.3|498.8|497.5|175
1617636900000|2021-04-05 15:35:00|498.8|497.5|498|496.8|498.8|497.5|498|496.5|60
1617637200000|2021-04-05 15:40:00|498.3|496.5|497.8|496.5|498.3|496.8|497|495.8|108
1617637500000|2021-04-05 15:45:00|497.5|496.3|496.8|495.5|497.8|496.3|496.8|495.5|71
1617637800000|2021-04-05 15:50:00|497|495.8|496.8|495.5|497.5|496.3|496.5|495.3|194
1617638100000|2021-04-05 15:55:00|497|495.8|497.5|496.3|497.8|496.5|496.8|495.5|249
1617638400000|2021-04-05 16:00:00|497.3|496|497.5|496.3|497.8|496.5|496.8|495.5|64
1617638700000|2021-04-05 16:05:00|497.3|496|497.8|496.5|498|496.5|497|495.8|1842
1617639000000|2021-04-05 16:10:00|498|496.3|496.8|495.3|498|496.5|496.8|495.3|364
1617639300000|2021-04-05 16:15:00|496.5|495.5|495|493.8|497.3|495.8|494.8|493.5|210
1617639600000|2021-04-05 16:20:00|494.8|493.5|492.5|491.3|495|493.8|492.3|491|300
1617639900000|2021-04-05 16:25:00|492.8|491|492.3|491|493.3|492|492.3|490.8|144
1617640200000|2021-04-05 16:30:00|492|490.8|491.3|490|492.3|491|490.8|489.5|91
1617640500000|2021-04-05 16:35:00|491|489.8|490|488.8|491.5|490|489.5|488.3|23
1617640800000|2021-04-05 16:40:00|490.3|489|490|488.8|490.5|489.3|489.8|488.3|95
1617641100000|2021-04-05 16:45:00|489.8|488.5|490|488.8|490.5|489.3|489.8|488.3|84
1617641400000|2021-04-05 16:50:00|490.3|489|490.3|489|490.8|489.5|490|488.8|186
1617641700000|2021-04-05 16:55:00|490|488.8|489|487.8|490|488.8|488.8|487.5|135
1617642000000|2021-04-05 17:00:00|488.8|487.5|489.5|488.3|489.8|488.5|488.5|487|421
1617642300000|2021-04-05 17:05:00|489.8|488|492|490.5|492|490.8|489|487.8|48
1617642600000|2021-04-05 17:10:00|491.8|490.8|491|489.8|492|490.8|490.5|489.3|43
1617642900000|2021-04-05 17:15:00|491.3|489.5|493|491.8|493|491.8|491|489.5|133
1617643200000|2021-04-05 17:20:00|492.8|491.5|492.3|490.8|493.5|492.3|492.3|490.8|69
1617643500000|2021-04-05 17:25:00|492.5|491|492|490.8|492.5|491.3|491.5|490.3|55
1617643800000|2021-04-05 17:30:00|491.8|490.5|493.5|492.3|493.8|492.5|491.8|490.5|73
1617644100000|2021-04-05 17:35:00|493.3|492|493|491.5|493.3|492|492.5|491.3|94
1617644400000|2021-04-05 17:40:00|493.3|491.8|493.3|492|493.5|492.3|492.3|491|97
1617644700000|2021-04-05 17:45:00|493.5|492.3|494|492.5|494.5|493.3|493.3|492|60
1617645000000|2021-04-05 17:50:00|493.8|492.8|493.8|492.5|494.8|493.3|493.5|492|12
1617645300000|2021-04-05 17:55:00|494|492.3|494.3|493|494.8|493.5|493.5|492.3|19
1617645600000|2021-04-05 18:00:00|494.5|492.8|495|493.8|495.5|494.3|493.5|492.3|97
1617645900000|2021-04-05 18:05:00|494.8|493.5|494.8|493.5|495.5|494.3|494.5|493|56
1617646200000|2021-04-05 18:10:00|495|493.8|493.8|492.3|495.3|493.8|493.5|492|39
1617646500000|2021-04-05 18:15:00|494|492.5|494.3|493|494.5|493.3|493.8|492.5|167
1617646800000|2021-04-05 18:20:00|494.5|493.3|494.3|493|495.8|494.5|494|492.8|1155
1617647100000|2021-04-05 18:25:00|494.5|493.3|495.8|494.5|496|494.5|494|492.8|107
1617647400000|2021-04-05 18:30:00|496|494.3|496|494.8|496.5|495.3|495.8|494.3|101
1617647700000|2021-04-05 18:35:00|496.3|494.5|496.5|495.3|496.5|495.3|495.8|494.5|8
1617648000000|2021-04-05 18:40:00|496.8|495|496.3|495|497|495.8|496.3|494.8|243
1617648300000|2021-04-05 18:45:00|496.5|494.8|496|494.8|496.5|495|495.8|494.5|49
1617648600000|2021-04-05 18:50:00|496.3|494.5|495.8|494.5|496.3|494.5|495.5|494.3|3
1617648900000|2021-04-05 18:55:00|496|494.3|495.8|494.5|496|494.5|495.5|494.3|54
1617649200000|2021-04-05 19:00:00|496|494.8|495.8|494.5|496|494.8|495.5|494|1
1617649500000|2021-04-05 19:05:00|496|494.3|496|494.5|496|494.8|495.8|494.3|0
1617649800000|2021-04-05 19:10:00|495.8|494.8|496|494.5|496|494.8|495.8|494.3|17
1617650100000|2021-04-05 19:15:00|495.8|494.8|496|494.5|496|494.8|495.5|494.3|1
1617650400000|2021-04-05 19:20:00|495.8|494.3|495.8|494.3|495.8|494.5|495.5|494.3|1
1617650700000|2021-04-05 19:25:00|495.5|494.5|495.5|494.3|495.8|494.5|495.5|494|17
1617651000000|2021-04-05 19:30:00|495.8|494.5|495.3|494|495.8|494.5|495.3|494|4
1617651300000|2021-04-05 19:35:00|495.5|494.3|495.8|494.3|495.8|494.5|495.3|494|15
1617651600000|2021-04-05 19:40:00|495.5|494.5|495.8|494.5|496.3|494.8|495.5|494.3|18
1617651900000|2021-04-05 19:45:00|495.5|494.3|496|494.5|496|494.8|495.5|494.3|11
1617652200000|2021-04-05 19:50:00|495.8|494.8|496.3|494.8|496.3|495|495.8|494.5|2
1617652500000|2021-04-05 19:55:00|496|494.5|496|494.5|496.3|494.8|495.8|494.5|12
1617652800000|2021-04-05 20:00:00|495.8|494.8|496|494.8|496.3|494.8|495.8|494.5|2
1617653100000|2021-04-05 20:05:00|495.8|494.5|496.3|495|496.3|495|495.8|494.5|48
1617653400000|2021-04-05 20:10:00|496|494.8|496.3|495|496.3|495|496|494.8|0
1617653700000|2021-04-05 20:15:00|496.5|495.3|496|494.8|496.5|495.3|496|494.8|10
1617654000000|2021-04-05 20:20:00|496.3|494.5|496.3|494.8|496.3|495|496|494.5|2
1617654300000|2021-04-05 20:25:00|496|495|496.3|495|496.3|495|496|495|1
1617654600000|2021-04-05 20:30:00|496.5|494.8|496.3|494.8|496.5|494.8|496.3|494.8|9
1617654900000|2021-04-05 20:35:00|496|495|496.5|495|496.5|495.3|496|494.8|0
1617655200000|2021-04-05 20:40:00|496.3|495.3|496.5|495.3|496.8|495.3|496.3|495|0
1617655500000|2021-04-05 20:45:00|496.8|495|496.3|495|496.8|495.5|496|494.8|10
1617655800000|2021-04-05 20:50:00|496.5|494.8|496.3|494.8|496.5|495|496.3|494.8|1
1617656100000|2021-04-05 20:55:00|496.5|495|496.8|495.3|496.8|495.3|496.3|494.8|6
1617656400000|2021-04-05 21:00:00||495||494.5||495||494.3|0
1617657600000|2021-04-05 21:20:00|||||||||7
1617657900000|2021-04-05 21:25:00||494.8||494.8||494.8||494.8|0
1617658500000|2021-04-05 21:35:00||495||494.8||495.3||494.8|0
1617659100000|2021-04-05 21:45:00||494.5||494.5||495||494.5|0
1617659700000|2021-04-05 21:55:00|497.5|494.8|497.5|494.8|497.5|494.8|497.5|494.8|3
1617674400000|2021-04-06 02:00:00|500.8|499.5|500.5|499|501|499.5|500.5|499|2
1617674700000|2021-04-06 02:05:00|500.3|499.3|500.3|498.8|500.3|499.3|500.3|498.8|0
1617675000000|2021-04-06 02:10:00|500|499|500|498.5|500.3|499|499.8|498.5|2
1617675300000|2021-04-06 02:15:00|499.8|498.3|500|498.8|500|498.8|499.3|498|20
1617675600000|2021-04-06 02:20:00|499.8|498.5|500|498.5|500|498.8|499.5|498.3|1
1617675900000|2021-04-06 02:25:00|499.8|498.8|499.8|498.5|500|498.8|499.8|498.5|0
1617676200000|2021-04-06 02:30:00|500|498.3|500.8|499.3|500.8|499.5|499.8|498.3|5
1617676500000|2021-04-06 02:35:00|500.5|499.5|500.5|499.3|500.8|499.5|500.3|499|17
1617676800000|2021-04-06 02:40:00|500.3|499|500.8|499.5|500.8|499.5|500.3|498.8|13
1617677100000|2021-04-06 02:45:00|500.5|499.3|500.5|499.3|501|499.5|500.5|499.3|39
1617677400000|2021-04-06 02:50:00|500.8|499.5|501|499.8|501.3|499.8|500.5|499.3|31
1617677700000|2021-04-06 02:55:00|501.3|499.5|500.8|499.5|501.3|499.5|500.5|499|30
1617678000000|2021-04-06 03:00:00|500.5|499.3|501|499.8|501.5|500|500.5|499.3|1
1617678300000|2021-04-06 03:05:00|500.8|499.5|500.5|499|501|499.8|500.3|499|10
1617678600000|2021-04-06 03:10:00|500.3|498.8|500|498.5|500.3|499|500|498.5|2
1617678900000|2021-04-06 03:15:00|499.8|498.3|499.3|497.8|500|498.3|499|497.5|1
1617679200000|2021-04-06 03:20:00|499|498|499|497.8|499.5|498.3|499|497.8|1
1617679500000|2021-04-06 03:25:00|499.3|498|499.5|498.3|499.5|498.3|499|497.8|0
1617679800000|2021-04-06 03:30:00|499.3|498|499.5|498|499.5|498.3|499|497.5|0
1617680100000|2021-04-06 03:35:00|499.3|497.8|499.3|498|499.3|498|499|497.8|2
1617680400000|2021-04-06 03:40:00|499.5|497.8|499.5|498|499.5|498|499.3|497.8|0
1617680700000|2021-04-06 03:45:00|499.8|498.3|499.8|498.3|499.8|498.3|499.5|498.3|0
1617681000000|2021-04-06 03:50:00|499.5|498|499.5|498|499.5|498|499|497.8|1
1617681300000|2021-04-06 03:55:00|499.8|498.3|499.8|498.3|499.8|498.3|499.3|498|0
1617681600000|2021-04-06 04:00:00|499.5|498|499|497.8|499.5|498.3|499|497.5|0
1617681900000|2021-04-06 04:05:00|498.8|497.5|498.8|497.5|499|497.8|498.8|497.5|0
1617682200000|2021-04-06 04:10:00|499|497.8|499.3|497.8|499.3|497.8|498.8|497.5|0
1617682500000|2021-04-06 04:15:00||498||498||498||498|0
1617682800000|2021-04-06 04:20:00|499|497.8|499|497.8|499.3|498|499|497.8|0
1617683100000|2021-04-06 04:25:00|498.8|497.5|499|497.8|499|497.8|498.8|497.5|0
1617683400000|2021-04-06 04:30:00||497.5||497.8||497.8||497.5|0
1617683700000|2021-04-06 04:35:00|498.8|497.5|499|497.5|499|497.8|498.8|497.5|0
1617684000000|2021-04-06 04:40:00|499.3|497.8|499.5|498|499.5|498.3|499.3|497.8|11
1617684300000|2021-04-06 04:45:00|499.3|497.8|499|497.8|499.5|497.8|498.8|497.5|0
1617684600000|2021-04-06 04:50:00|498.8|497.5|498|496.5|499|497.5|497.8|496.5|2
1617684900000|2021-04-06 04:55:00|497.8|496.3|498.5|497|498.5|497.3|497.8|496.3|0
1617685200000|2021-04-06 05:00:00|498.3|497.3|497.8|496.5|498.5|497.3|497.8|496.3|14
1617685500000|2021-04-06 05:05:00|497.5|496.3|497.5|496.3|497.8|496.5|497.5|496.3|4
1617685800000|2021-04-06 05:10:00|497.8|496.5|497.8|496.5|498|496.8|497.8|496.3|3
1617686100000|2021-04-06 05:15:00|498|496.8|497.8|496.5|498|496.8|497.8|496.5|0
1617686400000|2021-04-06 05:20:00|498|496.8|498.5|497|498.5|497.3|497.8|496.8|6
1617686700000|2021-04-06 05:25:00|498.3|496.8|498|496.5|498.3|497|498|496.5|4
1617687000000|2021-04-06 05:30:00|498.3|496.8|498.5|497|499|497.5|498|496.5|0
1617687300000|2021-04-06 05:35:00|498.3|497.3|498.3|497|498.5|497.3|498|496.8|0
1617687600000|2021-04-06 05:40:00|498.5|497.3|498.5|497.3|498.5|497.3|498.3|497|7
1617687900000|2021-04-06 05:45:00|498.8|497.5|499.3|498|499.5|498.3|498.5|497.3|4
1617688200000|2021-04-06 05:50:00|499.5|497.8|500.3|499|500.3|499|499|497.8|6
1617688500000|2021-04-06 05:55:00|500|498.8|499.8|498.3|500.3|498.8|499.5|498.3|4
1617688800000|2021-04-06 06:00:00|500|498.5|500.5|499.3|500.5|499.3|499.5|498|25
1617689100000|2021-04-06 06:05:00|500.8|499.5|499.8|498.5|501|499.5|499.8|498.5|65
1617689400000|2021-04-06 06:10:00|500|498.8|499.8|498.5|500.3|498.8|499.8|498.3|14
1617689700000|2021-04-06 06:15:00|500|498.3|500.8|499.5|500.8|499.5|499.5|498|14
1617690000000|2021-04-06 06:20:00|501|499.3|501|499.8|501|499.8|500.5|499.3|19
1617690300000|2021-04-06 06:25:00|501.3|500|501.5|500.3|502.3|500.8|501|500|58
1617690600000|2021-04-06 06:30:00|501.3|500|500.8|499.5|501.5|500.3|500.5|499.3|8
1617690900000|2021-04-06 06:35:00|501|499.3|500.8|499.5|501|499.5|500.5|499|2
1617691200000|2021-04-06 06:40:00|501|499.3|500.8|499.5|501|499.8|500.5|499.3|40
1617691500000|2021-04-06 06:45:00|500.5|499.3|500|498.8|500.8|499.5|499.5|498|5105
1617691800000|2021-04-06 06:50:00|499.8|498.5|500|498.8|500|498.8|499.5|498.3|6
1617692100000|2021-04-06 06:55:00|500.3|499|499.5|498.3|500.5|499.3|499.5|498.3|57
1617692400000|2021-04-06 07:00:00|499.8|498.5|499.5|498|500.5|499.3|499.3|498|40
1617692700000|2021-04-06 07:05:00|499.3|498.3|499.3|498|499.8|498.3|498.3|497|44
1617693000000|2021-04-06 07:10:00|499.5|498.3|498.8|497.5|499.8|498.5|498.5|497.3|89
1617693300000|2021-04-06 07:15:00|499|497.8|498.8|497.5|499.5|498.3|498.3|497|171
1617693600000|2021-04-06 07:20:00|499|497.8|500.5|499|500.5|499.3|499|497.8|70
1617693900000|2021-04-06 07:25:00|500.8|499.3|500.5|499|501.3|500|500.3|499|161
1617694200000|2021-04-06 07:30:00|500.8|499.3|500|498.8|500.8|499.5|499.5|498.3|165
1617694500000|2021-04-06 07:35:00|499.8|498.5|500.5|499.3|501|499.8|499.8|498.5|34
1617694800000|2021-04-06 07:40:00|500.8|499.5|500.8|499.5|501|499.8|500.5|499|71
1617695100000|2021-04-06 07:45:00|500.5|499.3|501.3|500|501.3|500|500|498.8|37
1617695400000|2021-04-06 07:50:00|501|499.8|501.5|500.3|501.8|500.3|500.8|499.5|128
1617695700000|2021-04-06 07:55:00|501.3|500|502.5|501.3|503|501.8|501.3|500|363
1617696000000|2021-04-06 08:00:00|502.3|501|503|501.8|503.5|502|502.3|501|40
1617696300000|2021-04-06 08:05:00|503.3|501.5|503.3|502|503.5|502.3|502.8|501.3|94
1617696600000|2021-04-06 08:10:00|503|501.8|502|500.8|503.5|502.3|502|500.8|177
1617696900000|2021-04-06 08:15:00|502.3|501|502|500.8|502.3|501|501.3|500|489
1617697200000|2021-04-06 08:20:00|502.3|500.5|502|500.8|502.5|501.3|501.8|500.5|368
1617697500000|2021-04-06 08:25:00|502.3|500.5|501.3|500|502.3|500.8|501.3|500|239
1617697800000|2021-04-06 08:30:00|501.5|499.8|501|499.8|501.5|500|500.5|499.3|505
1617698100000|2021-04-06 08:35:00|501.3|500|501.3|500|501.8|500.3|501|499.8|359
1617698400000|2021-04-06 08:40:00|501|499.8|501.8|500.5|501.8|500.5|501|499.8|46
1617698700000|2021-04-06 08:45:00|501.5|500.3|502.5|501.3|502.5|501.3|501.5|500|97
1617699000000|2021-04-06 08:50:00|502.8|501.5|502.8|501.5|503.5|502|502.5|501.3|92
1617699300000|2021-04-06 08:55:00|503|501.8|503.5|502.3|503.8|502.5|502.8|501.5|256
1617699600000|2021-04-06 09:00:00|503.3|502|504|502.8|504.3|503|503|501.8|210
1617699900000|2021-04-06 09:05:00|504.3|503|504.5|503.3|504.5|503.3|504|502.8|110
1617700200000|2021-04-06 09:10:00|504.8|503.5|503.8|502.5|504.8|503.5|503.8|502.3|99
1617700500000|2021-04-06 09:15:00|504|502.8|504.5|503.3|504.5|503.3|503.8|502.5|195
1617700800000|2021-04-06 09:20:00|504.8|503.5|504|502.8|504.8|503.5|503.8|502.5|57
1617701100000|2021-04-06 09:25:00|504.3|502.5|504.5|503.3|504.8|503.5|503.8|502.5|54
1617701400000|2021-04-06 09:30:00|504.8|503.5|505|503.8|505.3|504|504.5|503.3|193
1617701700000|2021-04-06 09:35:00|505.3|504|505.5|504.3|505.5|504.3|504|502.8|26
1617702000000|2021-04-06 09:40:00|505.8|504.5|505.5|504.3|505.8|504.5|505.3|504|68
1617702300000|2021-04-06 09:45:00|505.8|504.5|505.8|504.5|505.8|504.5|505|503.8|29
1617702600000|2021-04-06 09:50:00|506|504.8|506.8|505.5|507|505.5|505.8|504.5|1105
1617702900000|2021-04-06 09:55:00|507|505.3|505|503.8|507|505.8|505|503.8|1162
1617703200000|2021-04-06 10:00:00|505.3|504|504.3|503|505.5|504.3|504.3|503|37
1617703500000|2021-04-06 10:05:00|504|502.8|503.5|502.3|504.5|503|503.3|502|314
1617703800000|2021-04-06 10:10:00|503.8|502.5|503.5|502.3|504|502.8|503|501.8|180
1617704100000|2021-04-06 10:15:00|503.8|502|502.5|501|503.8|502.3|502.3|501|273
1617704400000|2021-04-06 10:20:00|502.3|501.3|502.3|500.8|502.5|501.3|501.3|500|151
1617704700000|2021-04-06 10:25:00|502|501|501.8|500.5|502.3|501|501.3|500|178
1617705000000|2021-04-06 10:30:00|501.5|500.3|500.3|499|501.8|500.5|500.3|499|139
1617705300000|2021-04-06 10:35:00|500|498.8|500.5|499.3|500.5|499.3|499|497.8|181
1617705600000|2021-04-06 10:40:00|500.8|499.5|501.5|500.3|501.8|500.5|500.5|499.3|122
1617705900000|2021-04-06 10:45:00|501.8|500|500.8|499.5|501.8|500.3|500.8|499.3|32
1617706200000|2021-04-06 10:50:00|500.5|499.3|500.5|499.3|501|499.5|500|498.8|55
1617706500000|2021-04-06 10:55:00|500.3|499|500|498.5|500.3|499|499.3|498|36
1617706800000|2021-04-06 11:00:00|499.8|498.8|498.3|497|500.5|499.3|498|496.8|105
1617707100000|2021-04-06 11:05:00|498.5|497.3|499.3|497.8|499.8|498.5|498.3|496.8|100
1617707400000|2021-04-06 11:10:00|499|498|500.8|499.5|501|499.8|499|498|98
1617707700000|2021-04-06 11:15:00|501|499.3|501.5|500.3|501.5|500.3|500.5|499.3|85
1617708000000|2021-04-06 11:20:00|501.8|500|501.8|500.5|501.8|500.5|500.8|499.5|37
1617708300000|2021-04-06 11:25:00|501.5|500.3|501.8|500.5|502.3|501|501.3|499.8|67
1617708600000|2021-04-06 11:30:00|501.5|500.3|501.5|500|502.3|500.8|501.3|500|40
1617708900000|2021-04-06 11:35:00|501.3|499.8|500|498.8|501.5|500.3|500|498.8|178
1617709200000|2021-04-06 11:40:00|499.8|498.5|501|499.8|501|499.8|499.5|498.3|148
1617709500000|2021-04-06 11:45:00|500.8|499.5|500.8|499.3|501.3|499.8|500.5|499.3|1035
1617709800000|2021-04-06 11:50:00|500.5|499.5|500.8|499.5|501|499.8|500.5|499.3|25
1617710100000|2021-04-06 11:55:00|500.5|499.3|500.3|499|500.5|499.5|499|497.8|97
1617710400000|2021-04-06 12:00:00|500.5|499.3|500.5|499.3|501|499.8|500.3|499|84
1617710700000|2021-04-06 12:05:00|500.8|499.5|501|499.5|501|499.8|500.5|499.3|64
1617711000000|2021-04-06 12:10:00|501.3|499.8|501.3|500|501.5|500.3|500.5|499.3|58
1617711300000|2021-04-06 12:15:00|501.5|499.8|501.5|500|501.5|500.3|500.8|499.5|62
1617711600000|2021-04-06 12:20:00|501.3|500.3|501.5|500.3|501.8|500.5|501|499.8|102
1617711900000|2021-04-06 12:25:00|501.3|500|502.5|501.3|502.5|501.3|501.3|500|42
1617712200000|2021-04-06 12:30:00|502.8|501|501.8|500.5|502.8|501.5|501.8|500.5|77
1617712500000|2021-04-06 12:35:00|502|500.8|502|500.8|502.5|501.3|501.8|500.5|136
1617712800000|2021-04-06 12:40:00|502.3|500.5|501|499.8|502.3|500.8|500.8|499.5|148
1617713100000|2021-04-06 12:45:00|501.3|500|499.8|498.5|501.5|500.3|499.5|498.3|129
1617713400000|2021-04-06 12:50:00|500|498.8|499.8|498.5|500.5|499.3|499.5|498|194
1617713700000|2021-04-06 12:55:00|500|498.8|500.3|499|501|499.8|499.8|498.5|89
1617714000000|2021-04-06 13:00:00|500.5|499.3|502.3|501|503.3|502|500.5|499|83
1617714300000|2021-04-06 13:05:00|502.5|500.8|503|501.5|503.5|502.3|502.3|500.8|138
1617714600000|2021-04-06 13:10:00|502.8|501.8|502.3|500.8|503.5|502.3|502|500.8|300
1617714900000|2021-04-06 13:15:00|502|500.5|502.5|501|502.5|501.3|501.3|500|78
1617715200000|2021-04-06 13:20:00|502.8|501.3|504.3|503|504.3|503|502.5|501.3|179
1617715500000|2021-04-06 13:25:00|504.5|503.3|504.8|503.5|505|503.8|504.3|503|156
1617715800000|2021-04-06 13:30:00|505|503.8|505.3|504|505.3|504|504.5|503.3|1973
1617716100000|2021-04-06 13:35:00|505.5|504.3|505.5|504|506|504.5|505|503.8|1462
1617716400000|2021-04-06 13:40:00|505.3|504.3|505.3|504|506|504.8|504.5|503.3|114
1617716700000|2021-04-06 13:45:00|505.5|504.3|504.8|503.3|506|504.8|504.5|503.3|1240
1617717000000|2021-04-06 13:50:00|505|503.5|506|504.8|506.3|505|505|503.3|134
1617717300000|2021-04-06 13:55:00|506.3|505|505.8|504.5|506.5|505.3|505.5|504.3|138
1617717600000|2021-04-06 14:00:00|506|504.8|505.8|504.5|507|505.8|505.8|504.5|395
1617717900000|2021-04-06 14:05:00|506|504.8|507.3|506|507.5|506.3|506|504.8|254
1617718200000|2021-04-06 14:10:00|507.5|506.3|507.3|506|507.8|506.5|507.3|505.8|266
1617718500000|2021-04-06 14:15:00|507.5|506.3|507.3|506|507.5|506.3|506.8|505.5|80
1617718800000|2021-04-06 14:20:00|507.5|506.3|507.5|506.3|508.3|507|507.3|506|110
1617719100000|2021-04-06 14:25:00|507.3|506|507|505.5|507.8|506.3|506.5|505.3|283
1617719400000|2021-04-06 14:30:00|507.3|505.8|507.3|506|507.5|506.3|506|504.8|237
1617719700000|2021-04-06 14:35:00|507.5|506.3|509.3|507.8|509.3|508|507.5|506|415
1617720000000|2021-04-06 14:40:00|509.5|508|509.3|508|509.8|508.5|508.8|507.5|273
1617720300000|2021-04-06 14:45:00|509.5|508.3|509.5|508.3|509.8|508.5|508.8|507.5|122
1617720600000|2021-04-06 14:50:00|509.8|508.5|509|507.8|510|508.8|508.8|507.5|143
1617720900000|2021-04-06 14:55:00|508.8|507.5|509.3|508|509.8|508.5|508.8|507.5|179
1617721200000|2021-04-06 15:00:00|509.5|507.8|509.3|508|509.8|508.5|509.3|507.8|161
1617721500000|2021-04-06 15:05:00|509.5|507.8|507.3|506|509.5|508.3|506.8|505.5|538
1617721800000|2021-04-06 15:10:00|507.5|506.3|506.3|505|507.8|506.5|506.3|504.8|237
1617722100000|2021-04-06 15:15:00|506.5|504.8|507.3|506|507.3|506|506.5|504.8|118
1617722400000|2021-04-06 15:20:00|507.5|505.8|505.8|504.3|507.5|506.3|505.5|504.3|274
1617722700000|2021-04-06 15:25:00|505.5|504.5|504.3|503|506.3|505|503.5|502.3|688
1617723000000|2021-04-06 15:30:00|504|502.8|504.3|503|504.3|503|503.3|502|346
1617723300000|2021-04-06 15:35:00|504|502.8|503.8|502.5|505|503.8|503.8|502.3|1368
1617723600000|2021-04-06 15:40:00|503.5|502.3|502.5|501.3|504|502.8|502.3|501|114
1617723900000|2021-04-06 15:45:00|502.3|501|503|501.8|503.3|502|502.3|501|274
1617724200000|2021-04-06 15:50:00|503.3|502|502.8|501.5|503.3|502|502|500.8|33
1617724500000|2021-04-06 15:55:00|502.5|501.3|502.8|501.5|503|501.8|502.3|501|110
1617724800000|2021-04-06 16:00:00|502.5|501.3|503|501.8|503.3|502|502.3|501|163
1617725100000|2021-04-06 16:05:00|502.8|501.5|503|501.8|503.8|502.5|502.8|501.5|157
1617725400000|2021-04-06 16:10:00|502.8|501.5|502|500.8|502.8|501.8|502|500.5|56
1617725700000|2021-04-06 16:15:00|501.8|500.5|502|500.8|502.5|501.3|501.8|500.3|1934
1617726000000|2021-04-06 16:20:00|502.3|501|503.3|502|503.3|502|502.3|501|78
1617726300000|2021-04-06 16:25:00|503|501.8|502.8|501.5|503.5|502.3|502.8|501.3|218
1617726600000|2021-04-06 16:30:00|502.5|501.3|501.5|500.3|502.5|501.3|501|499.5|59
1617726900000|2021-04-06 16:35:00|501.3|500|500.3|499|501.5|500.3|500.3|499|435
1617727200000|2021-04-06 16:40:00|500.5|499.3|500.8|499.5|501.5|500.3|500.5|499.3|90
1617727500000|2021-04-06 16:45:00|501|499.3|501|499.8|501.3|500|500|498.8|75
1617727800000|2021-04-06 16:50:00|501.3|500|502.5|501.3|502.8|501.5|501.3|499.8|96
1617728100000|2021-04-06 16:55:00|502.3|501|502.8|501.5|503|501.8|502|500.8|81
1617728400000|2021-04-06 17:00:00|502.5|501.3|501.5|500|502.8|501.5|501.3|500|56
1617728700000|2021-04-06 17:05:00|501.3|500.3|501|499.5|501.8|500.5|500.8|499.5|77
1617729000000|2021-04-06 17:10:00|500.8|499.3|501.3|499.8|501.5|500.3|500.5|499.3|71
1617729300000|2021-04-06 17:15:00|501|500|500.3|499|501|500|499.8|498.5|41
1617729600000|2021-04-06 17:20:00|500|498.8|500.5|499.3|500.5|499.3|499.8|498.5|169
1617729900000|2021-04-06 17:25:00|500.3|499|499.3|498|500.3|499|499|497.8|112
1617730200000|2021-04-06 17:30:00|499.5|498.3|498.8|497.5|499.8|498.5|498.8|497.5|79
1617730500000|2021-04-06 17:35:00|498.5|497.3|499.5|498|499.5|498.3|498.5|497|84
1617730800000|2021-04-06 17:40:00|499.3|497.8|498.5|497.3|499.5|498|498.5|497|15
1617731100000|2021-04-06 17:45:00|498.3|497|499|497.8|499|497.8|498|496.8|69
1617731400000|2021-04-06 17:50:00|498.8|497.5|499|497.8|499|497.8|498|496.8|117
1617731700000|2021-04-06 17:55:00|498.8|497.5|498.8|497.5|499|497.8|498.3|496.8|212
1617732000000|2021-04-06 18:00:00|498.5|497.3|500.3|499|500.5|499.3|498.5|497.3|11
1617732300000|2021-04-06 18:05:00|500.5|499.3|500.3|499|500.5|499.3|499.5|498.3|74
1617732600000|2021-04-06 18:10:00|500|498.8|500.8|499.5|501|499.5|499.5|498.3|44
1617732900000|2021-04-06 18:15:00|500.5|499.3|500.8|499.3|501|499.8|500.3|498.8|18
1617733200000|2021-04-06 18:20:00|500.5|499.5|500.3|499|500.5|499.5|499.8|498.5|114
1617733500000|2021-04-06 18:25:00|500|498.8|499.5|498.3|500|498.8|498.5|497.3|36
1617733800000|2021-04-06 18:30:00|499.3|498|499.3|498|499.8|498.3|498.8|497.5|217
1617734100000|2021-04-06 18:35:00|499|497.8|499.3|497.8|499.3|498|498.8|497.5|22
1617734400000|2021-04-06 18:40:00|499.5|498|499|497.8|499.8|498.5|499|497.8|173
1617734700000|2021-04-06 18:45:00|499.3|498|499.8|498.5|499.8|498.5|499|498|2
1617735000000|2021-04-06 18:50:00|499.5|498.3|498.8|497.5|499.5|498.5|498.8|497.5|5
1617735300000|2021-04-06 18:55:00|499|497.8|498.8|497.5|499|497.8|498.8|497.3|4
1617735600000|2021-04-06 19:00:00|498.5|497.3|498.5|497.3|498.8|497.5|498.5|497|59
1617735900000|2021-04-06 19:05:00|498.8|497.5|498.8|497.5|499|497.8|498.8|497.5|84
1617736200000|2021-04-06 19:10:00|499|497.8|499.3|498|499.3|498|499|497.5|4
1617736500000|2021-04-06 19:15:00|499|497.8|499.3|498|499.3|498|498.8|497.5|1
1617736800000|2021-04-06 19:20:00|499|497.8|499.5|498.3|499.5|498.3|499|497.5|44
1617737100000|2021-04-06 19:25:00|499.3|498|499.3|498|499.5|498.3|499|497.8|1
1617737400000|2021-04-06 19:30:00|499|497.8|499.3|498|499.3|498|499|497.8|0
1617737700000|2021-04-06 19:35:00|499|497.8|499.3|498|499.5|498.3|499|497.8|0
1617738000000|2021-04-06 19:40:00|499|497.8|499.5|498.3|499.5|498.3|499|497.8|11
1617738300000|2021-04-06 19:45:00|499.3|498|499.3|498|499.8|498.3|499.3|498|0
1617738600000|2021-04-06 19:50:00|499.5|497.8|499.3|498|499.5|498|499|497.8|5
1617738900000|2021-04-06 19:55:00|499.5|498.3|499.3|497.8|499.5|498.3|499.3|497.8|6
1617739200000|2021-04-06 20:00:00|499.5|498|499.3|498|499.5|498.3|499.3|498|5
1617739500000|2021-04-06 20:05:00|499.5|498.3|499.5|498.3|499.5|498.3|499.3|498|4
1617739800000|2021-04-06 20:10:00|499.8||499.5||499.8||499.5||1
1617740100000|2021-04-06 20:15:00|499.8|498.5|499.8|498.5|499.8|498.5|499.5|498.3|74
1617740400000|2021-04-06 20:20:00|500|498.3|499.8|498.5|500|498.5|499.5|498.3|0
1617740700000|2021-04-06 20:25:00|499.5|498.3|500.5|498.5|500.5|498.5|499.5|498.3|20
1617741000000|2021-04-06 20:30:00|501|498.8|499|497.5|501|498.8|498.3|496.8|23
1617741300000|2021-04-06 20:35:00|499.3|497.8|498.5|497.3|499.3|498|498.3|497|29
1617741600000|2021-04-06 20:40:00|498.8|497.5|498.8|497.5|498.8|497.5|498.5|497|1
1617741900000|2021-04-06 20:45:00|498.5|497.3|498|496.8|499|497.8|497.8|496.5|67
1617742200000|2021-04-06 20:50:00|498.3|497|498.3|497|498.5|497|498|496.8|4
1617742500000|2021-04-06 20:55:00|498.5|496.8|498.8|496.8|498.8|497|498|496.5|15
1617742800000|2021-04-06 21:00:00|499||498||499||498||1
1617743100000|2021-04-06 21:05:00|498.8||498||498.8||498||5
1617743400000|2021-04-06 21:10:00|497.8|496.5|497.8|496.5|497.8|496.5|497.8|496.5|0
1617744000000|2021-04-06 21:20:00|||||||||2
1617744900000|2021-04-06 21:35:00|||||||||1
1617745800000|2021-04-06 21:50:00|498.8|496.3|498.8|496.3|498.8|496.3|498.8|496.3|0
1617746100000|2021-04-06 21:55:00||496.5||496.8||496.8||496.3|0
1617760800000|2021-04-07 02:00:00|499.8|498|499.8|498.5|499.8|498.5|499.8|498|0
1617761100000|2021-04-07 02:05:00|499.5|498.3|499.5|498|499.5|498.3|499.3|497.8|0
1617761400000|2021-04-07 02:10:00|499.3|497.8|498.8|497.5|499.3|497.8|498.8|497.3|0
1617761700000|2021-04-07 02:15:00|498.5|497.3|498.5|497.3|498.5|497.5|498.5|497.3|0
1617762000000|2021-04-07 02:20:00|498.8|497|498.8|497.3|498.8|497.3|498.8|497|0
1617762300000|2021-04-07 02:25:00|499|497.5|498.8|497.5|499|497.8|498.8|497.5|0
1617762600000|2021-04-07 02:30:00|498.5|497.3|498.8|497.5|498.8|497.5|498.3|497|1
1617762900000|2021-04-07 02:35:00|498.5|497.3|499|497.5|499|497.8|498.3|497|0
1617763200000|2021-04-07 02:40:00|499.3|497.8|499|497.5|499.3|497.8|498.8|497.5|0
1617763500000|2021-04-07 02:45:00|498.8|497.3|498.8|497.5|499|497.8|498.5|497|0
1617763800000|2021-04-07 02:50:00|499|497.3|498.8|497.5|499|497.5|498.8|497.3|0
1617764100000|2021-04-07 02:55:00|498.5|497.3|498.8|497.3|498.8|497.5|498.5|497.3|0
1617764400000|2021-04-07 03:00:00|499|497.5|499|497.8|499|497.8|498.8|497.3|1
1617764700000|2021-04-07 03:05:00|499.3|498|499.8|498.5|499.8|498.5|499.3|498|0
1617765000000|2021-04-07 03:10:00|499.5|498.3|499.5|498.3|499.5|498.5|499.5|498.3|0
1617765300000|2021-04-07 03:15:00|499.8|498|499.5|498.3|499.8|498.3|499.5|498|0
1617765600000|2021-04-07 03:20:00|499.8|498.5|499.8|498.3|499.8|498.5|499.5|498.3|0
1617765900000|2021-04-07 03:25:00|499.5|498.5|499.8|498.3|499.8|498.5|499.5|498.3|0
1617766200000|2021-04-07 03:30:00|500|498.5|500.3|498.8|500.3|498.8|499.8|498.5|1
1617766500000|2021-04-07 03:35:00|500|499|500.3|498.8|500.3|499|500|498.8|2
1617766800000|2021-04-07 03:40:00|500|499|500.3|498.8|500.3|499|500|498.5|2
1617767100000|2021-04-07 03:45:00|500||500||500||500||12
1617767400000|2021-04-07 03:50:00|499.8|498.5|499.8|498.5|500|498.5|499.8|498.3|0
1617767700000|2021-04-07 03:55:00|500|498.3|500|498.5|500|498.8|499.8|498.3|0
1617768000000|2021-04-07 04:00:00|499.8|498.8|500.3|498.8|500.3|499|499.8|498.5|0
1617768300000|2021-04-07 04:05:00|500.5|499|500.3|499|500.5|499.3|500.3|498.8|1
1617768600000|2021-04-07 04:10:00|500|498.8|500|498.8|500.3|499|500|498.8|0
1617768900000|2021-04-07 04:15:00|499.8|498.5|500|498.8|500.3|498.8|499.8|498.5|0
1617769200000|2021-04-07 04:20:00|500.3||500||500.3||500||0
1617769500000|2021-04-07 04:25:00||498.5||498.8||498.8||498.5|0
1617769800000|2021-04-07 04:30:00|500.3||500||500.3||500||5
1617770100000|2021-04-07 04:35:00|500.3|499|500.8|499.5|500.8|499.5|500|499|1
1617770400000|2021-04-07 04:40:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499.3|0
1617770700000|2021-04-07 04:45:00|501|499.8|501.3|500|501.5|500.3|501|499.8|0
1617771000000|2021-04-07 04:50:00|501.5|499.8|501|499.8|501.5|500|501|499.5|1
1617771300000|2021-04-07 04:55:00|501.3|500|501.3|500|501.3|500|501|500|0
1617771600000|2021-04-07 05:00:00|501|499.8|500.8|499.5|501|500|500.8|499.3|2
1617771900000|2021-04-07 05:05:00|501|499.3|500.8|499.5|501|499.8|500.8|499.3|0
1617772200000|2021-04-07 05:10:00|501|499.3|500.8|499.5|501|499.8|500.8|499.3|11
1617772500000|2021-04-07 05:15:00|501|499.8|500.8|499.3|501|499.8|500.8|499.3|0
1617772800000|2021-04-07 05:20:00|500.5|499.5|500|498.8|500.5|499.5|499.8|498.5|145
1617773100000|2021-04-07 05:25:00|500.3|498.5|500|498.5|500.3|498.8|499.8|498.5|1
1617773400000|2021-04-07 05:30:00|499.8|498.8|499.5|498|500|498.8|499.3|498|0
1617773700000|2021-04-07 05:35:00|499.3|497.8|499.5|498.3|499.5|498.3|499.3|497.8|2
1617774000000|2021-04-07 05:40:00|499.8||499.5||499.8||499.5||0
1617774300000|2021-04-07 05:45:00|499.8|498|499.8|498.5|499.8|498.5|499.5|498|4
1617774600000|2021-04-07 05:50:00|499.5|498.3|499.5|498|499.5|498.5|499.5|498|0
1617774900000|2021-04-07 05:55:00|499.8|498.3|499.5|498.3|499.8|498.3|499.5|498|41
1617775200000|2021-04-07 06:00:00|499.8|498.5|499.3|497.8|499.8|498.5|498.5|497.3|7
1617775500000|2021-04-07 06:05:00|499|497.5|498.8|497.5|499|497.8|498.5|497.3|26
1617775800000|2021-04-07 06:10:00|498.5|497.3|499|497.5|499|497.8|498.5|497.3|10
1617776100000|2021-04-07 06:15:00|498.8|497.8|498.8|497.5|499|497.8|498.8|497.3|2
1617776400000|2021-04-07 06:20:00|498.5|497.3|499|497.8|499|497.8|498.5|497|8
1617776700000|2021-04-07 06:25:00|499.3|498|499.3|498|499.5|498.3|499.3|497.8|31
1617777000000|2021-04-07 06:30:00|499|497.8|498.8|497.5|499|498|498.5|497.3|6
1617777300000|2021-04-07 06:35:00|499|497.8|499.5|498.3|499.8|498.5|499|497.5|43
1617777600000|2021-04-07 06:40:00|499.8|498.5|500.3|499|500.5|499|499.5|498.3|26
1617777900000|2021-04-07 06:45:00|500|498.8|500.5|499.3|500.8|499.5|500|498.5|1216
1617778200000|2021-04-07 06:50:00|500.8|499.5|500.5|499.3|500.8|499.5|500.3|499|25
1617778500000|2021-04-07 06:55:00|500.3|499|500.5|499.3|500.8|499.3|500|498.8|19
1617778800000|2021-04-07 07:00:00|500.8|499|501.3|500|501.5|500.3|500.8|499|49
1617779100000|2021-04-07 07:05:00|501|499.8|501.3|500|501.8|500.5|501|499.8|554
1617779400000|2021-04-07 07:10:00|501.5|500.3|501.5|500.3|502|500.8|501|499.8|41
1617779700000|2021-04-07 07:15:00|501.8|500|501.3|499.8|501.8|500.3|501|499.8|18
1617780000000|2021-04-07 07:20:00|501|500|500.5|499.3|501.5|500|500|498.8|65
1617780300000|2021-04-07 07:25:00|500.8|499.5|500|498.8|501|499.8|500|498.5|70
1617780600000|2021-04-07 07:30:00|500.3|499|499.3|498|500.3|499|499.3|497.8|45
1617780900000|2021-04-07 07:35:00|499|497.8|499.3|497.8|499.3|498|498.5|497.3|111
1617781200000|2021-04-07 07:40:00|499|498|500.5|499.3|500.5|499.3|498.8|497.5|257
1617781500000|2021-04-07 07:45:00|500.8|499.5|501|499.8|501.8|500.3|500.3|499|56
1617781800000|2021-04-07 07:50:00|500.8|499.5|500.5|499.3|501.3|500|500.3|499|38
1617782100000|2021-04-07 07:55:00|500.8|499.5|500.8|499.5|501.3|500|500.5|499.5|108
1617782400000|2021-04-07 08:00:00|501|499.8|501.8|500.5|502.3|500.8|501|499.5|282
1617782700000|2021-04-07 08:05:00|502|500.8|501|499.8|502|500.8|500.8|499.5|414
1617783000000|2021-04-07 08:10:00|500.8|499.5|499.5|498.3|501|499.8|499.3|497.8|231
1617783300000|2021-04-07 08:15:00|499.3|498|496.3|495|499.5|498.3|496.3|495|441
1617783600000|2021-04-07 08:20:00|496.5|494.8|496.8|495.5|497.5|496|496.3|494.8|308
1617783900000|2021-04-07 08:25:00|496.5|495.3|497|495.8|497.5|496.3|496.3|495|362
1617784200000|2021-04-07 08:30:00|496.8|495.5|497|495.8|497.5|496.3|496.5|495|267
1617784500000|2021-04-07 08:35:00|497.3|496|498|496.5|498.5|497.3|496.8|495.5|225
1617784800000|2021-04-07 08:40:00|497.8|496.8|497|495.8|498|496.8|496.8|495.3|115
1617785100000|2021-04-07 08:45:00|496.8|495.5|496.5|495.3|497.5|496.3|496.5|495.3|164
1617785400000|2021-04-07 08:50:00|496.8|495.5|497|495.8|497.5|496.3|496.8|495.5|30
1617785700000|2021-04-07 08:55:00|497.3|496|497|495.5|497.3|496|496.5|495.3|78
1617786000000|2021-04-07 09:00:00|496.8|495.8|497.5|496.3|497.5|496.3|496.5|495.3|67
1617786300000|2021-04-07 09:05:00|497.3|496|496.3|495|497.5|496.3|495.8|494.5|159
1617786600000|2021-04-07 09:10:00|496|494.8|495.8|494.5|496.3|495|495.5|494.3|119
1617786900000|2021-04-07 09:15:00|495.5|494.3|495.3|494|495.8|494.5|495|493.5|151
1617787200000|2021-04-07 09:20:00|495|493.8|496.5|495.3|496.5|495.3|495|493.8|158
1617787500000|2021-04-07 09:25:00|496.3|495|497|495.8|497|495.8|496|494.8|127
1617787800000|2021-04-07 09:30:00|496.8|495.5|496.8|495.5|497.3|495.8|496.3|495|63
1617788100000|2021-04-07 09:35:00|497|495.8|497.3|496|497.3|496|496.8|495.5|150
1617788400000|2021-04-07 09:40:00|497.5|496.3|497.8|496.5|497.8|496.5|497|495.8|120
1617788700000|2021-04-07 09:45:00|497.5|496.3|497.5|496.3|497.8|496.5|497.3|496|118
1617789000000|2021-04-07 09:50:00|497.3|496|497.5|496.3|498|496.8|497.3|495.8|142
1617789300000|2021-04-07 09:55:00|497.3|496|497.8|496.3|498|496.8|497.3|496|327
1617789600000|2021-04-07 10:00:00|497.5|496.5|500.3|499|500.3|499|497.5|496.3|143
1617789900000|2021-04-07 10:05:00|500.5|499.3|501.8|500.5|502.3|501|500.5|499.3|3243
1617790200000|2021-04-07 10:10:00|502|500.8|503.3|501.8|503.3|502|502|500.8|170
1617790500000|2021-04-07 10:15:00|503.5|502|502.3|501|503.5|502.3|502.3|501|39
1617790800000|2021-04-07 10:20:00|502.5|501.3|502.8|501.5|502.8|501.5|502|500.8|48
1617791100000|2021-04-07 10:25:00|502.5|501.3|503.3|502|503.5|502.3|502.5|501.3|73
1617791400000|2021-04-07 10:30:00|503.5|502.3|503.5|502.3|504|502.8|503.3|502|314
1617791700000|2021-04-07 10:35:00|503.3|502|503|501.8|503.5|502.3|502.5|501.3|148
1617792000000|2021-04-07 10:40:00|503.3|502|503.3|502|504|502.8|503|501.8|162
1617792300000|2021-04-07 10:45:00|503|501.8|503|501.8|503.3|501.8|502.3|501|2962
1617792600000|2021-04-07 10:50:00|502.8|501.5|503.5|502.3|503.5|502.3|502.8|501.3|19
1617792900000|2021-04-07 10:55:00|503.8|502.5|504|502.8|504.3|503|503.3|502|71
1617793200000|2021-04-07 11:00:00|504.3|503|504|502.8|504.5|503.3|503.8|502.5|19
1617793500000|2021-04-07 11:05:00|504.3|503|503.8|502.5|504.5|503.3|503.5|502|19
1617793800000|2021-04-07 11:10:00|504|502.8|503.3|502|504|502.8|503|501.8|146
1617794100000|2021-04-07 11:15:00|503.5|502.3|501.8|500.3|503.5|502.3|499.3|497.8|635
1617794400000|2021-04-07 11:20:00|501.5|500.5|502.5|501.3|502.5|501.3|501.3|500|57
1617794700000|2021-04-07 11:25:00|502.8|501|503.3|502|503.5|502.3|502.5|501|156
1617795000000|2021-04-07 11:30:00|503.5|501.8|504|502.8|504.5|503.3|503.3|501.8|114
1617795300000|2021-04-07 11:35:00|504.3|503|503.8|502.5|504.3|503|503.8|502.5|93
1617795600000|2021-04-07 11:40:00|504|502.8|503|501.8|504|502.8|502.8|501.5|40
1617795900000|2021-04-07 11:45:00|502.8|501.5|504|502.8|504|502.8|502.8|501.5|59
1617796200000|2021-04-07 11:50:00|503.8|502.5|504|502.8|504|502.8|503.5|502.3|24
1617796500000|2021-04-07 11:55:00|503.8|502.5|503.8|502.5|504|502.8|503.3|502|41
1617796800000|2021-04-07 12:00:00|504|502.8|503.8|502.5|504|502.8|503.5|502.3|93
1617797100000|2021-04-07 12:05:00|504|502.8|504.5|503.3|504.8|503.5|503.5|502.3|375
1617797400000|2021-04-07 12:10:00|504.3|503|504.3|502.8|504.5|503.3|503.8|502.5|46
1617797700000|2021-04-07 12:15:00|504|503|504|502.8|504.3|503|503.5|502.3|197
1617798000000|2021-04-07 12:20:00|503.8|502.5|503.3|501.8|504|502.8|503|501.8|207
1617798300000|2021-04-07 12:25:00|503|502|503.3|502|503.3|502|502.5|501.3|46
1617798600000|2021-04-07 12:30:00|503|501.8|502.8|501.5|503|501.8|502.3|500.8|14
1617798900000|2021-04-07 12:35:00|503|501.8|503|501.8|503.3|502|502.5|501.3|96
1617799200000|2021-04-07 12:40:00|503.3|501.5|503.8|502.5|503.8|502.5|502.8|501.5|230
1617799500000|2021-04-07 12:45:00|503.5|502.3|503.3|502|503.8|502.5|502.8|501.5|186
1617799800000|2021-04-07 12:50:00|503.5|501.8|503.5|502.3|503.5|502.3|502.8|501.3|47
1617800100000|2021-04-07 12:55:00|503.3|502|503.8|502.5|504.5|503.3|503.3|502|652
1617800400000|2021-04-07 13:00:00|503.5|502.3|502|500.8|503.8|502.5|501.8|500.5|335
1617800700000|2021-04-07 13:05:00|502.3|501|501.5|500.3|502.3|501|501|499.8|172
1617801000000|2021-04-07 13:10:00|501.8|500.5|498.5|497|501.8|500.5|498.3|497|203
1617801300000|2021-04-07 13:15:00|498.3|496.8|499.8|498.5|500.5|499.3|498|496.8|356
1617801600000|2021-04-07 13:20:00|499.5|498.3|498.8|497.5|499.8|498.3|498.3|497|294
1617801900000|2021-04-07 13:25:00|498.5|497.3|498.5|497.3|498.8|497.5|498|496.8|1212
1617802200000|2021-04-07 13:30:00|498.3|497|499|497.8|499.3|498|497.8|496.5|235
1617802500000|2021-04-07 13:35:00|499.3|498|497.5|496.3|499.3|498|497.5|496.3|169
1617802800000|2021-04-07 13:40:00|497.3|496|498|496.8|498.3|496.8|496.8|495.5|1174
1617803100000|2021-04-07 13:45:00|498.3|496.5|498|496.8|498.3|496.8|497.5|496.3|565
1617803400000|2021-04-07 13:50:00|497.8|496.5|498|496.8|498.3|496.8|497.3|495.8|165
1617803700000|2021-04-07 13:55:00|497.8|496.5|497.8|496.5|498.3|497|497.5|496.3|26
1617804000000|2021-04-07 14:00:00|497.5|496.3|496.8|495.5|497.5|496.3|496|494.5|238
1617804300000|2021-04-07 14:05:00|496.5|495.3|499|497.5|499.3|497.8|496|494.5|704
1617804600000|2021-04-07 14:10:00|498.8|497.8|498|496.8|499|497.8|498|496.8|215
1617804900000|2021-04-07 14:15:00|497.8|496.5|498.3|497|499|497.8|497.3|496|58
1617805200000|2021-04-07 14:20:00|498.5|496.8|497|495.8|498.8|497.3|496.5|495.3|93
1617805500000|2021-04-07 14:25:00|497.3|496|497.3|495.8|497.5|496.3|496.5|495.3|184
1617805800000|2021-04-07 14:30:00|496.8|495.3|497.5|496.3|498.5|497.3|496.8|495.3|219
1617806100000|2021-04-07 14:35:00|497.8|496|496|494.8|497.8|496|495.5|494.3|133
1617806400000|2021-04-07 14:40:00|495.8|494.5|495.8|494.5|497.3|496|495.8|494.5|112
1617806700000|2021-04-07 14:45:00|496|494.8|495.5|494.3|496.3|495|495|493.8|1665
1617807000000|2021-04-07 14:50:00|495.3|494|496.8|495.5|496.8|495.5|495.3|494|300
1617807300000|2021-04-07 14:55:00|496.5|495.3|495.3|494|496.8|495.5|495.3|494|367
1617807600000|2021-04-07 15:00:00|495.5|494.3|494.8|493.5|495.5|494.3|493.8|492.5|1337
1617807900000|2021-04-07 15:05:00|495|493.3|497.5|496.3|497.8|496.5|494.3|493|3898
1617808200000|2021-04-07 15:10:00|497.3|496|497.8|496.5|498|496.8|497.3|496|410
1617808500000|2021-04-07 15:15:00|498|496.8|495.5|494.3|498|496.8|495.5|494|332
1617808800000|2021-04-07 15:20:00|495.3|494|494.5|493.3|495.5|494.3|494.5|493.3|350
1617809100000|2021-04-07 15:25:00|494.8|493.5|494.8|493.3|495.3|494|493.3|492|1307
1617809400000|2021-04-07 15:30:00|494.5|493.5|494.3|493|495.3|494|493.8|492.5|499
1617809700000|2021-04-07 15:35:00|494.5|493.3|493|491.8|495|493.8|493|491.8|461
1617810000000|2021-04-07 15:40:00|493.3|492|494.3|493|494.5|493.3|493|491.8|116
1617810300000|2021-04-07 15:45:00|494.5|492.8|493|491.8|494.5|493|493|491.5|83
1617810600000|2021-04-07 15:50:00|492.8|491.5|493.3|492|493.5|492.3|492.8|491.3|285
1617810900000|2021-04-07 15:55:00|493|491.8|493|491.8|493.3|492|492.8|491.5|229
1617811200000|2021-04-07 16:00:00|492.8|491.5|493.3|491.8|493.5|492.3|492.8|491.5|218
1617811500000|2021-04-07 16:05:00|493|492|492.5|491.3|493.5|492.3|492.3|491|192
1617811800000|2021-04-07 16:10:00|492.3|491|492.5|491.3|492.8|491.5|492|490.8|231
1617812100000|2021-04-07 16:15:00|492.3|491|493.8|492.5|494|492.8|492.3|491|356
1617812400000|2021-04-07 16:20:00|493.5|492.3|494.3|493|495|493.5|493.5|492.3|114
1617812700000|2021-04-07 16:25:00|494|492.8|494.5|493.3|494.8|493.5|494|492.8|92
1617813000000|2021-04-07 16:30:00|494.8|493.5|495|493.8|495.3|493.8|494.3|493|233
1617813300000|2021-04-07 16:35:00|495.3|494|496.3|495|496.8|495.5|495.3|494|1388
1617813600000|2021-04-07 16:40:00|496|494.8|497.3|495.8|497.3|496|496|494.8|253
1617813900000|2021-04-07 16:45:00|497|496|497.5|496.3|497.8|496.5|497|495.8|96
1617814200000|2021-04-07 16:50:00|497.8|496.5|498.5|497.3|498.5|497.3|497.5|496.3|35
1617814500000|2021-04-07 16:55:00|498.8|497.5|501|499.8|501.3|500|498.5|497|317
1617814800000|2021-04-07 17:00:00|500.8|499.5|501|499.8|502|500.8|500.5|499.3|43
1617815100000|2021-04-07 17:05:00|501.3|499.5|500.3|499|501.3|499.8|500|498.8|203
1617815400000|2021-04-07 17:10:00|500|498.8|501|499.8|501.5|500.3|500|498.8|112
1617815700000|2021-04-07 17:15:00|501.3|500|501|499.8|501.3|500|500.5|499.3|89
1617816000000|2021-04-07 17:20:00|501.3|499.5|501.3|500|502|500.8|501|499.5|64
1617816300000|2021-04-07 17:25:00|501.5|500.3|501.5|500.3|501.8|500.5|501|499.8|120
1617816600000|2021-04-07 17:30:00|501.8|500.5|502.3|501|502.3|501|501.5|500.3|154
1617816900000|2021-04-07 17:35:00|502.5|500.8|502.8|501.5|502.8|501.5|502|500.5|93
1617817200000|2021-04-07 17:40:00|502.5|501.3|503.3|502|503.5|502.3|502.5|501.3|312
1617817500000|2021-04-07 17:45:00|503|501.8|502.8|501.5|503.3|502|502.8|501.3|100
1617817800000|2021-04-07 17:50:00|503|501.8|502.5|501.3|503.3|502|502.5|501|22
1617818100000|2021-04-07 17:55:00|502.8|501.5|503|501.8|503.3|502|502.5|501.3|185
1617818400000|2021-04-07 18:00:00|503.3|502|503|501.8|503.3|502|502.8|501.5|43
1617818700000|2021-04-07 18:05:00|503.3|502|503.5|502.3|503.5|502.3|502.8|501.5|208
1617819000000|2021-04-07 18:10:00|503.3|502|503|501.8|503.8|502.5|502.5|501.3|110
1617819300000|2021-04-07 18:15:00|502.8|501.5|503.5|502.3|503.5|502.3|502.5|501.3|91
1617819600000|2021-04-07 18:20:00|503.3|502|504.3|503|504.5|503.3|503.3|502|187
1617819900000|2021-04-07 18:25:00|504.5|502.8|504|502.8|505.3|504|504|502.8|167
1617820200000|2021-04-07 18:30:00|503.8|502.5|503|501.8|504.3|502.8|503|501.5|273
1617820500000|2021-04-07 18:35:00|502.8|501.5|502.5|501|503|501.5|502.3|500.8|355
1617820800000|2021-04-07 18:40:00|502.8|501.3|503.3|501.8|503.3|502|502.8|501.3|114
1617821100000|2021-04-07 18:45:00|503|502|503.5|502|503.5|502|503|501.8|1
1617821400000|2021-04-07 18:50:00|503.3|501.8|503.3|502|503.5|502.3|503|501.8|12
1617821700000|2021-04-07 18:55:00|503|501.8|503.5|502|503.5|502.3|503|501.8|3
1617822000000|2021-04-07 19:00:00|503.3|502.3|503.3|502|503.5|502.3|503.3|502|13
1617822300000|2021-04-07 19:05:00|503.5|501.8|503|501.8|503.5|501.8|502.8|501.5|4
1617822600000|2021-04-07 19:10:00|503.3|502|503.3|502|503.3|502|503|501.8|83
1617822900000|2021-04-07 19:15:00|503.5|502.3|503.3|501.8|503.5|502.3|503|501.8|6
1617823200000|2021-04-07 19:20:00|503|502|503.3|502|503.5|502|503|501.8|1
1617823500000|2021-04-07 19:25:00|503|501.8|503.3|502|503.3|502|503|501.8|0
1617823800000|2021-04-07 19:30:00|503.5|501.8|503.3|502|503.5|502|503|501.8|8
1617824100000|2021-04-07 19:35:00|503.5|502.3|503.5|502.3|503.8|502.3|503.3|502|2
1617824400000|2021-04-07 19:40:00|503.8|502.5|503.5|502.3|503.8|502.5|503.3|502|16
1617824700000|2021-04-07 19:45:00|503.8|502|503.8|502.5|503.8|502.5|503.3|502|8
1617825000000|2021-04-07 19:50:00|503.5|502.3|503.8|502.5|503.8|502.5|503.5|502|0
1617825300000|2021-04-07 19:55:00|503.5|502.3|504|502.5|504|502.5|503.5|502.3|24
1617825600000|2021-04-07 20:00:00|503.8|502.8|504|502.5|504.3|503|503.8|502.5|9
1617825900000|2021-04-07 20:05:00|503.8|502.8|504|502.5|504.3|502.8|503.8|502.5|0
1617826200000|2021-04-07 20:10:00|503.8|502.8|504.3|502.8|504.3|502.8|503.8|502.5|0
1617826500000|2021-04-07 20:15:00|504|503|504|502.5|504.3|503|504|502.5|1
1617826800000|2021-04-07 20:20:00|504.3|502.8|503.8|502.5|504.3|503|503.8|502.5|29
1617827100000|2021-04-07 20:25:00|504|502.8|504|502.5|504|502.8|503.8|502.5|56
1617827400000|2021-04-07 20:30:00|504.3|502.8|504.3|503|504.3|503|504.3|502.5|3
1617827700000|2021-04-07 20:35:00|504|502.8|504|502.8|504.3|502.8|504|502.8|2
1617828000000|2021-04-07 20:40:00|504.3||504||504.3||504||0
1617828300000|2021-04-07 20:45:00|504.3|502.5|503.8|502.5|504.3|502.8|503.5|502.3|44
1617828600000|2021-04-07 20:50:00|504|502.8|504|502.8|504|502.8|503.8|502.5|5
1617828900000|2021-04-07 20:55:00|503.8|502.5|503.5|502|504.3|502.8|503.3|502|17
1617829200000|2021-04-07 21:00:00|503.8|501.8|503.8|501.8|504|502.5|503.8|501.8|0
1617829500000|2021-04-07 21:05:00||502||502.3||502.3||502|0
1617830100000|2021-04-07 21:15:00|504|502.5|503.5|502|504|502.5|503.5|502|3
1617830400000|2021-04-07 21:20:00|503.8|502.3|504|502.5|504|502.5|503.8|502.3|10
1617831600000|2021-04-07 21:40:00|503.8||503.8||503.8||503.8||25
1617831900000|2021-04-07 21:45:00|504|501.8|503.3|501.5|504|501.8|503.3|501.5|6
1617832200000|2021-04-07 21:50:00||501.8||501.8||501.8||501.8|11
1617832500000|2021-04-07 21:55:00|503|501.5|503|501.5|503.8|501.8|503|501.5|0
1617847200000|2021-04-08 02:00:00|501.3|500|501|499.8|501.5|500|500.8|499.5|0
1617847500000|2021-04-08 02:05:00|500.8|499.5|501|499.5|501.5|500|500.8|499.5|1
1617847800000|2021-04-08 02:10:00|501.3|499.8|501.3|499.8|501.3|500|501|499.8|0
1617848100000|2021-04-08 02:15:00|501|500|500.8|499.3|501.3|500|500.8|499.3|0
1617848400000|2021-04-08 02:20:00||499.5||499.5||499.5||499.3|0
1617848700000|2021-04-08 02:25:00|501|499.8|500.8|499.5|501|499.8|500.8|499.5|1
1617849000000|2021-04-08 02:30:00|500.5|499.3|500.5|499.3|500.8|499.5|500.5|499|4
1617849300000|2021-04-08 02:35:00|500.8|499.5|501|499.5|501|499.5|500.8|499.5|8
1617849600000|2021-04-08 02:40:00|500.8|499.8|501.5|500.3|501.8|500.3|500.8|499.5|1
1617849900000|2021-04-08 02:45:00|501.3|500|501.3|499.8|501.3|500.3|501|499.8|0
1617850200000|2021-04-08 02:50:00|501|500|501.5|500|501.5|500.3|501|500|0
1617850500000|2021-04-08 02:55:00|501.3|500.3|501.3|500|501.5|500.3|501|499.8|1
1617850800000|2021-04-08 03:00:00|501.5|500.3|501.3|500|501.8|500.3|501.3|500|4
1617851100000|2021-04-08 03:05:00|501.5|500.3|502.3|500.8|502.3|501|501.3|500|0
1617851400000|2021-04-08 03:10:00|502.5|501|502.3|501|502.5|501.3|502.3|500.8|15
1617851700000|2021-04-08 03:15:00|502.5|501.3|502.3|501|502.5|501.3|502.3|500.8|1121
1617852000000|2021-04-08 03:20:00|502.5|500.8|502.5|501|502.5|501|502.3|500.8|6
1617852300000|2021-04-08 03:25:00|502.8|501.3|502.5|501.3|502.8|501.5|502.5|501.3|7
1617852600000|2021-04-08 03:30:00|502.3|501|502.3|501|502.5|501|502|500.8|26
1617852900000|2021-04-08 03:35:00|502.5|501.3|502.8|501.3|502.8|501.3|502.3|501.3|4
1617853200000|2021-04-08 03:40:00|502.5|501.5|503|501.8|503|501.8|502.5|501.3|0
1617853500000|2021-04-08 03:45:00||501.5||501.8||501.8||501.5|1
1617853800000|2021-04-08 03:50:00|503.3||503||503.3||503||1
1617854100000|2021-04-08 03:55:00|503.3|502|503|501.8|503.3|502|503|501.8|8
1617854400000|2021-04-08 04:00:00|502.8|501.5|503|501.8|503|501.8|502.8|501.5|0
1617854700000|2021-04-08 04:05:00|502.8|501.5|502.8|501.5|503|501.5|502.8|501.5|0
1617855000000|2021-04-08 04:10:00|502.5|501.3|502.8|501.3|502.8|501.5|502.5|501.3|0
1617855300000|2021-04-08 04:15:00|502.5|501|502.5|501|502.5|501|502.5|501|1
1617855600000|2021-04-08 04:20:00|502.3|501.3|502.3|501|502.5|501.3|502.3|501|1
1617855900000|2021-04-08 04:25:00|502.5|501.3|502.5|501|502.5|501.3|502.5|501|1
1617856200000|2021-04-08 04:30:00|502.3|501.3|502.3|501|502.5|501.3|502.3|501|0
1617856500000|2021-04-08 04:35:00||500.8||501||501||500.8|3
1617856800000|2021-04-08 04:40:00|502.5|500.8|502.3|501|502.5|501|502.3|500.8|0
1617857100000|2021-04-08 04:45:00||500.8||500.8||501||500.8|0
1617857400000|2021-04-08 04:50:00|502|501|502|500.8|502.3|501|502|500.5|0
1617857700000|2021-04-08 04:55:00|502.3|500.5|501.8|500.5|502.3|501|501.8|500.5|0
1617858000000|2021-04-08 05:00:00|502|500.8|501.8|500.5|502|500.8|501.8|500.5|0
1617858300000|2021-04-08 05:05:00|501.5|500.3|501.8|500.5|501.8|500.5|501.5|500.3|0
1617858600000|2021-04-08 05:10:00|501.5|500.3|502|500.5|502|500.8|501.5|500.3|2
1617858900000|2021-04-08 05:15:00||500.8||500.8||500.8||500.5|0
1617859200000|2021-04-08 05:20:00|501.8|500.5|502|500.8|502.3|500.8|501.5|500.3|0
1617859500000|2021-04-08 05:25:00|502.3|501|502.3|501|502.3|501|502|501|0
1617859800000|2021-04-08 05:30:00|502.5|500.8|501.8|500.5|502.5|501|501.8|500.5|3
1617860100000|2021-04-08 05:35:00|501.5|500.3|502|500.8|502|500.8|501.5|500|3
1617860400000|2021-04-08 05:40:00|501.8|500.5|501.5|500.3|502|500.8|501.5|500.3|4
1617860700000|2021-04-08 05:45:00|501.8|500|501.3|500|501.8|500.3|501.3|500|7
1617861000000|2021-04-08 05:50:00|501|499.8|501.3|500|501.5|500.3|501|499.8|5
1617861300000|2021-04-08 05:55:00|501.5|499.8|501.3|500|501.5|500.3|501|499.8|29
1617861600000|2021-04-08 06:00:00|501|499.8|501.8|500.5|501.8|500.5|501|499.8|2
1617861900000|2021-04-08 06:05:00|501.5|500.3|501.5|500.3|501.5|500.3|501.5|500|4
1617862200000|2021-04-08 06:10:00|501.8|500.5|501.5|500.3|501.8|500.5|501.3|500|9
1617862500000|2021-04-08 06:15:00|501.3|500|500.5|499.3|501.3|500|500.3|499|37
1617862800000|2021-04-08 06:20:00|500.8|499.5|500.5|499.3|501|499.8|500.5|499.3|27
1617863100000|2021-04-08 06:25:00|500.3|499|500.3|499|500.5|499.3|500|498.8|3
1617863400000|2021-04-08 06:30:00|500|498.8|499.8|498.5|500.3|499|499.8|498.5|16
1617863700000|2021-04-08 06:35:00|500|498.8|499.8|498.5|500.3|499|499.8|498.3|8
1617864000000|2021-04-08 06:40:00|500|498.3|500|498.8|500.3|499|500|498.3|20
1617864300000|2021-04-08 06:45:00|500.3|499|500.3|498.8|500.5|499|500|498.8|30
1617864600000|2021-04-08 06:50:00|500|499|500.3|499|500.5|499|500|498.5|3
1617864900000|2021-04-08 06:55:00|500|498.8|500|498.8|500.3|499|499.8|498.5|151
1617865200000|2021-04-08 07:00:00|500.3|498.5|501.3|500|501.8|500.5|500.3|498.5|18
1617865500000|2021-04-08 07:05:00|501|499.8|501.5|500.3|501.8|500.3|500.8|499.5|144
1617865800000|2021-04-08 07:10:00|501.3|500|502.3|500.8|502.5|501|501.3|500|154
1617866100000|2021-04-08 07:15:00|502|501|502|500.8|502.5|501.3|502|500.5|42
1617866400000|2021-04-08 07:20:00|501.8|500.5|502.3|501|502.3|501|501.8|500.5|42
1617866700000|2021-04-08 07:25:00|502.5|500.8|501.3|500|502.5|501|501.3|500|38
1617867000000|2021-04-08 07:30:00|501.5|499.8|501.8|500.3|501.8|500.5|500.5|499.3|14
1617867300000|2021-04-08 07:35:00|502|500.5|501.5|500|502|500.8|501.5|500|28
1617867600000|2021-04-08 07:40:00|501.3|499.8|502.3|500.8|502.5|501.3|501|499.8|228
1617867900000|2021-04-08 07:45:00|502|501|501.5|500|502.3|501|501.3|500|418
1617868200000|2021-04-08 07:50:00|501.3|499.8|500.8|499.3|501.5|500|500.5|499.3|221
1617868500000|2021-04-08 07:55:00|501|499.5|500.8|499.5|501|499.8|500|498.5|88
1617868800000|2021-04-08 08:00:00|501|499.8|500.3|499|501.3|499.8|500|498.8|188
1617869100000|2021-04-08 08:05:00|500|498.8|500.5|499.3|500.5|499.3|499.5|498.3|83
1617869400000|2021-04-08 08:10:00|500.3|499|501|499.5|501.3|500|500.3|499|641
1617869700000|2021-04-08 08:15:00|500.8|499.8|501.8|500.5|501.8|500.5|500.5|499.3|170
1617870000000|2021-04-08 08:20:00|502|500.8|501.8|500.5|502.3|501|501.8|500.5|91
1617870300000|2021-04-08 08:25:00|502|500.3|501.8|500.3|502.3|501|501.5|500.3|150
1617870600000|2021-04-08 08:30:00|501.5|500.5|502.3|501|502.5|501.3|501.5|500.3|144
1617870900000|2021-04-08 08:35:00|502.5|500.8|502.5|501.3|502.5|501.3|502|500.8|65
1617871200000|2021-04-08 08:40:00|502.8|501|502|500.5|502.8|501.3|501.3|500|185
1617871500000|2021-04-08 08:45:00|501.8|500.8|502.3|501|502.3|501|501.8|500.5|115
1617871800000|2021-04-08 08:50:00|502|500.8|502.3|501|502.5|501.3|501.8|500.3|430
1617872100000|2021-04-08 08:55:00|502.5|501.3|502.8|501.5|502.8|501.5|502.3|501|24
1617872400000|2021-04-08 09:00:00|503|501.8|505|503.8|505.3|503.8|502.8|501.5|105
1617872700000|2021-04-08 09:05:00|505.3|503.5|501.8|500.3|505.3|504|500.5|499.3|230
1617873000000|2021-04-08 09:10:00|501.5|500|500.5|499.3|502.3|500.8|500|498.8|389
1617873300000|2021-04-08 09:15:00|500.8|499|502.3|501|502.5|501.3|500.8|499|179
1617873600000|2021-04-08 09:20:00|502|500.8|502.3|501|502.5|501.3|502|500.8|33
1617873900000|2021-04-08 09:25:00|502|500.8|501.8|500.3|502.3|501|501.5|500.3|32
1617874200000|2021-04-08 09:30:00|501.5|500|502|500.8|502.3|500.8|501|499.5|306
1617874500000|2021-04-08 09:35:00|501.8|500.5|502.3|501|503.3|502|501.8|500.5|58
1617874800000|2021-04-08 09:40:00|502|500.8|501.8|500.5|502.5|501.3|501.5|500.3|169
1617875100000|2021-04-08 09:45:00|501.5|500.3|501.5|500|501.8|500.3|500.5|499.3|78
1617875400000|2021-04-08 09:50:00|501.3|499.8|500.3|499|501.5|499.8|500|498.8|378
1617875700000|2021-04-08 09:55:00|500|498.8|500.8|499.5|500.8|499.5|499.8|498.5|98
1617876000000|2021-04-08 10:00:00|501|499.8|500.8|499.5|501.5|500.3|500.8|499.5|73
1617876300000|2021-04-08 10:05:00|500.5|499.3|501|499.5|501|499.8|500.3|499|343
1617876600000|2021-04-08 10:10:00|501.3|499.8|501|499.8|501.3|500|500.8|499.5|76
1617876900000|2021-04-08 10:15:00|500.8|499.5|500.8|499.3|501|499.8|500.3|499|415
1617877200000|2021-04-08 10:20:00|500.5|499|500.5|499|500.8|499.5|500.3|499|27
1617877500000|2021-04-08 10:25:00|500.3|499.3|500.8|499.5|501|499.8|500.3|499|42
1617877800000|2021-04-08 10:30:00|501|499.8|500.8|499.5|501.3|500|500.5|499.3|58
1617878100000|2021-04-08 10:35:00|500.5|499.3|500.8|499.5|500.8|499.5|500.5|499|16
1617878400000|2021-04-08 10:40:00|501|499.3|500.5|499.3|501|499.5|500.5|499.3|15
1617878700000|2021-04-08 10:45:00|500.3|499|500.5|499.3|500.8|499.5|499.8|498.5|48
1617879000000|2021-04-08 10:50:00|500.8|499.5|501|499.8|501.3|500|500.8|499.5|11
1617879300000|2021-04-08 10:55:00|500.8|499.5|501.3|500|501.5|500|500.5|499.3|65
1617879600000|2021-04-08 11:00:00|501.5|500.3|501.8|500.5|501.8|500.5|501.3|500|136
1617879900000|2021-04-08 11:05:00|502|500.8|502|500.8|502.5|501.3|501.8|500.5|231
1617880200000|2021-04-08 11:10:00|501.8|500.5|500.5|499.3|502.3|501|500.3|499|22
1617880500000|2021-04-08 11:15:00|500.8|499.5|500.3|499|501|499.8|500|498.8|47
1617880800000|2021-04-08 11:20:00|500|498.8|500.8|499.3|501|499.5|500|498.8|11
1617881100000|2021-04-08 11:25:00|501|499.5|500.8|499.5|501|499.8|500.5|499.3|21
1617881400000|2021-04-08 11:30:00|500.5|499.3|502|500.5|502|500.5|500.5|499.3|52
1617881700000|2021-04-08 11:35:00|501.8|500.3|502.3|501|502.5|501|501.5|500.3|23
1617882000000|2021-04-08 11:40:00|502.5|500.8|502.3|501|502.8|501.5|502|500.8|280
1617882300000|2021-04-08 11:45:00|502.5|501.3|501.5|500.3|502.5|501.3|501.3|500|40
1617882600000|2021-04-08 11:50:00|501.8|500.5|502.5|501.3|502.5|501.3|501.8|500.5|51
1617882900000|2021-04-08 11:55:00|502.3|501|502.8|501.5|503.3|502|502.3|501|47
1617883200000|2021-04-08 12:00:00|502.5|501.3|503.8|502.5|504|502.8|502.3|501|86
1617883500000|2021-04-08 12:05:00|503.5|502.3|503.3|502|503.8|502.5|503|501.8|48
1617883800000|2021-04-08 12:10:00|503|501.8|502.3|501|503.3|502|502.3|501|83
1617884100000|2021-04-08 12:15:00|502.5|501.3|502.8|501.5|503|501.5|502.5|501|6
1617884400000|2021-04-08 12:20:00|503|501.3|503.5|502.3|503.8|502.5|502.8|501.3|352
1617884700000|2021-04-08 12:25:00|503.3|502|503.5|502.3|503.8|502.5|503.3|502|264
1617885000000|2021-04-08 12:30:00|503.8|502.5|503|501.8|504|502.8|503|501.8|194
1617885300000|2021-04-08 12:35:00|503.3|502|503.5|502.3|503.5|502.3|503|501.8|40
1617885600000|2021-04-08 12:40:00|503.3|502|502.3|500.8|503.5|502.3|501.5|500.3|249
1617885900000|2021-04-08 12:45:00|502|501|503|501.8|503.8|502.3|502|500.8|89
1617886200000|2021-04-08 12:50:00|503.3|502|502.5|501.3|503.3|502|502.5|501|95
1617886500000|2021-04-08 12:55:00|502.3|501|502.3|501|502.8|501.3|502|500.8|196
1617886800000|2021-04-08 13:00:00|502|500.8|501.3|499.8|502|500.8|500.3|498.8|235
1617887100000|2021-04-08 13:05:00|501|500|500.8|499.5|502|500.5|500.8|499.5|82
1617887400000|2021-04-08 13:10:00|500.5|499.3|501|499.8|501.3|500|500.3|499|86
1617887700000|2021-04-08 13:15:00|501.3|499.5|501.8|500.5|502.5|501.3|501|499.5|70
1617888000000|2021-04-08 13:20:00|501.5|500.3|501.3|500|502.3|500.8|501|499.8|180
1617888300000|2021-04-08 13:25:00|501.5|499.8|502.3|501|502.3|501|501|499.8|70
1617888600000|2021-04-08 13:30:00|502|500.8|501.5|500|502|500.8|501|499.8|125
1617888900000|2021-04-08 13:35:00|501.3|500.3|501.3|500|502|500.5|500.8|499.5|56
1617889200000|2021-04-08 13:40:00|501.5|499.8|499.5|498.3|501.5|500.3|499|497.8|400
1617889500000|2021-04-08 13:45:00|499.3|498|500.5|499.3|500.8|499.5|498.5|497.3|118
1617889800000|2021-04-08 13:50:00|500.3|499|502.5|501.3|502.8|501.5|500.3|499|180
1617890100000|2021-04-08 13:55:00|502.8|501.5|502.3|501|502.8|501.5|502|500.8|131
1617890400000|2021-04-08 14:00:00|502.5|501.3|502.5|501.3|503.3|502|501.8|500.3|80
1617890700000|2021-04-08 14:05:00|502.3|501|501.3|500|502.5|501.3|500.8|499.5|84
1617891000000|2021-04-08 14:10:00|501|499.8|500.5|499.3|501.5|500.3|500.3|499|521
1617891300000|2021-04-08 14:15:00|500.8|499.5|500.3|498.8|501.3|500|499.8|498.5|636
1617891600000|2021-04-08 14:20:00|500|499|500.8|499.5|501|499.8|500|498.8|809
1617891900000|2021-04-08 14:25:00|500.5|499.3|500.8|499.5|501.5|500.3|500.5|499.3|117
1617892200000|2021-04-08 14:30:00|500.5|499.3|501.3|500|501.3|500|500.3|499|203
1617892500000|2021-04-08 14:35:00|501|499.8|501.3|500|502|500.8|500.8|499.3|72
1617892800000|2021-04-08 14:40:00|501|499.8|501.5|500.3|502.3|501|501|499.8|349
1617893100000|2021-04-08 14:45:00|501.8|500.5|500.3|499|501.8|500.5|500.3|499|77
1617893400000|2021-04-08 14:50:00|500|498.8|500.3|499|500.5|499.3|499.8|498.5|631
1617893700000|2021-04-08 14:55:00|500.5|498.8|499.8|498.5|500.8|499.5|499.8|498.3|1170
1617894000000|2021-04-08 15:00:00|500|498.8|500.5|499.3|501.5|500.3|500|498.8|867
1617894300000|2021-04-08 15:05:00|500.8|499.5|502|500.5|502|500.8|500.8|499.3|1491
1617894600000|2021-04-08 15:10:00|501.8|500.3|501.8|500.5|502.8|501.5|501.5|500.3|5043
1617894900000|2021-04-08 15:15:00|502|500.8|501.5|500|503|501.5|501.3|500|151
1617895200000|2021-04-08 15:20:00|501.8|500.3|501.8|500.5|502.8|501.5|501.5|500|140
1617895500000|2021-04-08 15:25:00|502|500.8|501|499.8|502.3|501|500.5|499.3|1617
1617895800000|2021-04-08 15:30:00|501.3|500|502.5|501|503.3|501.8|501.3|500|248
1617896100000|2021-04-08 15:35:00|502.8|501.3|505|503.8|505|503.8|502.5|501|773
1617896400000|2021-04-08 15:40:00|505.3|503.5|504.5|503.3|505.8|504.3|504.5|503.3|277
1617896700000|2021-04-08 15:45:00|504.8|503.5|504.8|503.3|505.5|504.3|504.5|503.3|95
1617897000000|2021-04-08 15:50:00|505|503.5|505.3|504|505.5|504|504.5|503.3|67
1617897300000|2021-04-08 15:55:00|505.5|504.3|504.3|503|505.5|504.3|503.8|502.5|164
1617897600000|2021-04-08 16:00:00|504.5|503.3|504.5|503.3|505|503.8|504.3|503|635
1617897900000|2021-04-08 16:05:00|504.8|503|504.8|503.5|505|503.5|504|502.8|60
1617898200000|2021-04-08 16:10:00|504.5|503.3|505|503.8|505.3|503.8|504.3|503|465
1617898500000|2021-04-08 16:15:00|505.3|504|506|504.5|506|504.5|505|503.8|102
1617898800000|2021-04-08 16:20:00|506.3|504.8|505.8|504.5|506.3|504.8|505.5|504.3|140
1617899100000|2021-04-08 16:25:00|505.5|504.3|505|503.8|505.8|504.5|504.8|503.5|36
1617899400000|2021-04-08 16:30:00|504.8|503.5|504.5|503.3|505.3|504|504.5|503.3|94
1617899700000|2021-04-08 16:35:00|504.3|503|503.8|502.5|504.8|503.5|503.5|502|50
1617900000000|2021-04-08 16:40:00|503.5|502.3|503|501.8|504|502.8|503|501.8|39
1617900300000|2021-04-08 16:45:00|503.3|502|503|501.8|503.5|502.3|503|501.8|47
1617900600000|2021-04-08 16:50:00|503.3|502|503|501.8|503.5|502.3|502.3|501|122
1617900900000|2021-04-08 16:55:00|502.8|501.5|503.3|502|503.8|502.5|502.5|501.3|36
1617901200000|2021-04-08 17:00:00|503.5|502.3|503|501.8|503.8|502.3|503|501.5|67
1617901500000|2021-04-08 17:05:00|502.8|501.5|503.8|502.5|504|502.5|502.5|501.3|52
1617901800000|2021-04-08 17:10:00|503.5|502.3|504.3|503|504.5|503.3|503.5|502.3|236
1617902100000|2021-04-08 17:15:00|504.5|503.3|504.5|503|504.8|503.5|504.3|503|67
1617902400000|2021-04-08 17:20:00|504.3|502.8|504.3|503|504.5|503|503.8|502.5|10
1617902700000|2021-04-08 17:25:00|504|502.8|504.3|503|504.8|503.5|504|502.8|61
1617903000000|2021-04-08 17:30:00|504.5|503.3|503.8|502.5|504.5|503.3|503.8|502.5|450
1617903300000|2021-04-08 17:35:00|504|502.8|503.8|502.3|504|502.8|503.3|502|119
1617903600000|2021-04-08 17:40:00|504|502.5|504|502.8|504.5|503|503.8|502.3|77
1617903900000|2021-04-08 17:45:00|503.8|502.5|504|502.8|504.5|503.3|503.8|502.5|22
1617904200000|2021-04-08 17:50:00|504.3|503|504|502.5|504.5|503.3|503.8|502.5|52
1617904500000|2021-04-08 17:55:00|503.8|502.8|504.8|503.5|504.8|503.5|503.8|502.5|108
1617904800000|2021-04-08 18:00:00|504.5|503.3|505|503.8|505.3|504|504.5|503.3|244
1617905100000|2021-04-08 18:05:00|504.8|503.5|505|503.8|505.5|504.3|504.8|503.5|159
1617905400000|2021-04-08 18:10:00|505.3|504|505|503.8|505.8|504.5|505|503.5|75
1617905700000|2021-04-08 18:15:00|505.3|504|505.3|504|505.5|504.3|505|503.8|59
1617906000000|2021-04-08 18:20:00|505.5|504.3|505.5|504.3|505.8|504.5|505.3|503.8|118
1617906300000|2021-04-08 18:25:00|505.8|504.5|505.5|504.3|505.8|504.5|505.3|504|137
1617906600000|2021-04-08 18:30:00|505.3|504|505.5|504.3|505.5|504.3|505|503.8|306
1617906900000|2021-04-08 18:35:00|505.8|504.5|506|504.8|506|504.8|505.8|504.5|152
1617907200000|2021-04-08 18:40:00|506.3|505|506.3|505|506.3|505|506|504.8|48
1617907500000|2021-04-08 18:45:00|506|504.8|505.8|504.5|506|505|505.8|504.5|6
1617907800000|2021-04-08 18:50:00|506|504.3|506|504.8|506.3|504.8|505.8|504.3|1
1617908100000|2021-04-08 18:55:00|506.3|504.5|506.3|504.8|506.3|505|506|504.5|2
1617908400000|2021-04-08 19:00:00|506|505|506.3|505|506.3|505|506|504.8|0
1617908700000|2021-04-08 19:05:00|506|504.8|506|504.8|506.3|505|505.8|504.5|1
1617909000000|2021-04-08 19:10:00|506.3|504.5|506|504.8|506.3|505|505.8|504.5|50
1617909300000|2021-04-08 19:15:00|506.3|505|506.3|505|506.3|505|506|504.8|2
1617909600000|2021-04-08 19:20:00||504.8||505||505||504.8|12
1617909900000|2021-04-08 19:25:00||504.8||505||505||504.8|1
1617910200000|2021-04-08 19:30:00|506.5|504.8|506.3|505|506.5|505.3|506|504.8|29
1617910500000|2021-04-08 19:35:00|506|504.8|506.3|504.8|506.3|505|506|504.8|3
1617910800000|2021-04-08 19:40:00|506||506||506.3||506||0
1617911100000|2021-04-08 19:45:00|506.3|505|506.3|505|506.5|505.3|506|504.8|29
1617911400000|2021-04-08 19:50:00|506|504.8|506.3|505|506.3|505|506|504.8|0
1617911700000|2021-04-08 19:55:00|506|504.8|506.3|505|506.5|505|506|504.8|1
1617912000000|2021-04-08 20:00:00|506.5|504.8|506.3|505|506.5|505|506.3|504.8|0
1617912300000|2021-04-08 20:05:00|506.5||506.5||506.5||506.3||17
1617912600000|2021-04-08 20:10:00|506.3|505.3|506.5|505.3|506.8|505.5|506.3|505|13
1617912900000|2021-04-08 20:15:00|506.8|505.5|506.5|505.3|507|505.5|506.5|505.3|22
1617913200000|2021-04-08 20:20:00|506.8|505.5|506.8|505.3|506.8|505.5|506.5|505.3|9
1617913500000|2021-04-08 20:25:00|506.5|505.5|506.8|505.5|507|505.5|506.5|505.3|13
1617913800000|2021-04-08 20:30:00|507|505.3|506.8|505.3|507|505.5|506.5|505.3|2
1617914100000|2021-04-08 20:35:00|507|505.5|507|505.5|507|505.8|506.8|505.3|0
1617914400000|2021-04-08 20:40:00|506.8|505.3|506.8|505.5|507|505.5|506.8|505.3|0
1617914700000|2021-04-08 20:45:00|506.5|505.3|506|504.8|506.8|505.5|506|504.8|31
1617915000000|2021-04-08 20:50:00|506.3|505|506|504.5|506.5|505|505.8|504.5|2
1617915300000|2021-04-08 20:55:00|505.8|504.3|506.3|504.8|506.3|504.8|505.8|504.3|4
1617915600000|2021-04-08 21:00:00|506.8|504.3|506.8|505.3|506.8|505.3|506.5|504|0
1617915900000|2021-04-08 21:05:00|506.5|504.3|506.3|504.3|506.8|504.3|506.3|504.3|1
1617916200000|2021-04-08 21:10:00|506|504|506.8|504.3|506.8|504.3|505.8|504|1
1617918300000|2021-04-08 21:45:00|506.5|504|506.5|504|507|504|506.5|504|1100
1617933600000|2021-04-09 02:00:00|505.5|504|505.5|504.3|505.8|504.5|505.3|504|2
1617933900000|2021-04-09 02:05:00|505.8|504|505.5|504.3|505.8|504.3|505.5|504|0
1617934200000|2021-04-09 02:10:00|505.3|504|505.5|504|505.5|504|505.3|504|19
1617934500000|2021-04-09 02:15:00|505.3|504.3|505.3|504|505.5|504.3|505.3|504|0
1617934800000|2021-04-09 02:20:00||503.8||504||504||503.8|0
1617935100000|2021-04-09 02:25:00|505|503.8|505.3|503.8|505.3|504|505|503.8|259
1617935400000|2021-04-09 02:30:00|505|504|505.5|504|505.5|504|505|503.8|6
1617935700000|2021-04-09 02:35:00|505.3|504.3|505|503.8|505.3|504.3|505|503.8|5
1617936000000|2021-04-09 02:40:00|504.8|503.5|504.8|503.5|504.8|503.5|504.8|503.5|44
1617936300000|2021-04-09 02:45:00|505|503.3|504.8|503.5|505|503.5|504.3|503|1
1617936600000|2021-04-09 02:50:00|504.5|503.3|504.3|502.8|504.8|503.5|504|502.8|897
1617936900000|2021-04-09 02:55:00|504|503|504.3|502.8|504.5|503|504|502.8|2
1617937200000|2021-04-09 03:00:00|504|503|504.3|503|504.3|503|504|502.8|0
1617937500000|2021-04-09 03:05:00|504|502.8|504.3|503|504.3|503|504|502.5|0
1617937800000|2021-04-09 03:10:00|504|502.8|504|502.8|504|503|504|502.8|0
1617938100000|2021-04-09 03:15:00|504.3|503|504.3|503|504.3|503|504.3|503|0
1617938400000|2021-04-09 03:20:00|504|502.8|504|502.8|504.3|502.8|504|502.8|0
1617938700000|2021-04-09 03:25:00|504.3|503|504.3|503|504.8|503.3|504.3|503|0
1617939000000|2021-04-09 03:30:00|504.5|502.8|504.3|502.8|504.5|503|504.3|502.8|1
1617939300000|2021-04-09 03:35:00|504|503|504.3|502.8|504.3|503|504|502.8|15
1617939600000|2021-04-09 03:40:00|504|503|504.3|503|504.3|503|504|502.8|0
1617939900000|2021-04-09 03:45:00|504|502.8|504|502.8|504.3|503|504|502.8|0
1617940200000|2021-04-09 03:50:00|504.3||504||504.3||504||2
1617940500000|2021-04-09 03:55:00|504.3|503|504.3|503|504.3|503|504.3|503|52
1617940800000|2021-04-09 04:00:00|504.5|503.3|504.5|503.3|504.5|503.3|504.5|503.3|1
1617941100000|2021-04-09 04:05:00|||||||||2
1617941700000|2021-04-09 04:15:00|504.3|503|504.5|503|504.5|503|504.3|503|1
1617942000000|2021-04-09 04:20:00|504.3|503.3|504.3|503|504.3|503.3|504.3|503|2
1617942300000|2021-04-09 04:25:00|504.5||504.3||504.5||504.3||2
1617942600000|2021-04-09 04:30:00|504.5|502.8|504.3|503|504.5|503|504.3|502.8|1
1617942900000|2021-04-09 04:35:00|504.5|503.3|504.3|503|504.5|503.3|504.3|503|3
1617943200000|2021-04-09 04:40:00|||||||||1
1617943500000|2021-04-09 04:45:00|504.5|503.3|504.5|503.3|504.5|503.3|504.3|503.3|0
1617943800000|2021-04-09 04:50:00|504.3|503|504.5|503.3|504.5|503.3|504.3|503|3
1617944100000|2021-04-09 04:55:00|||||||||2
1617944400000|2021-04-09 05:00:00||503||503.3||503.3||503|0
1617944700000|2021-04-09 05:05:00||503||503||503||503|69
1617945000000|2021-04-09 05:10:00|504.3|502.8|504.3|503|504.3|503|504.3|502.8|2
1617945300000|2021-04-09 05:15:00|504|502.8|504|502.8|504.3|503|503.8|502.5|1
1617945600000|2021-04-09 05:20:00|503.8|502.5|503.8|502.5|504|502.8|503.8|502.5|0
1617945900000|2021-04-09 05:25:00|504|502.8|504|502.8|504.3|502.8|504|502.8|6
1617946200000|2021-04-09 05:30:00|504.3|502.5|503.8|502.5|504.3|502.8|503.8|502.5|14
1617946500000|2021-04-09 05:35:00|503.5|502.3|503.3|501.8|503.8|502.5|503.3|501.8|11
1617946800000|2021-04-09 05:40:00|503|502|503|501.8|503.5|502|502.8|501.5|14
1617947100000|2021-04-09 05:45:00|502.8|501.5|503|501.8|503.3|502|502.8|501.5|0
1617947400000|2021-04-09 05:50:00|503.3|502|503.5|502.3|503.8|502.3|503|502|2
1617947700000|2021-04-09 05:55:00|503.3|502|503.3|502|503.5|502.3|503.3|502|70
1617948000000|2021-04-09 06:00:00|503.5|502.3|504|502.8|504|502.8|503.5|502.3|34
1617948300000|2021-04-09 06:05:00|503.8|502.5|504.3|503|504.3|503|503.8|502.5|0
1617948600000|2021-04-09 06:10:00|504|502.8|504|502.5|504.3|502.8|503.8|502.5|2
1617948900000|2021-04-09 06:15:00|503.8|502.8|504|502.5|504|502.8|503.8|502.5|151
1617949200000|2021-04-09 06:20:00|503.8|502.8|504.3|503|504.5|503.3|503.8|502.8|48
1617949500000|2021-04-09 06:25:00|504.5|503.3|504.3|503|504.5|503.3|504|502.8|20
1617949800000|2021-04-09 06:30:00|504|502.8|503.8|502.5|504.3|503|503.8|502.5|1
1617950100000|2021-04-09 06:35:00|504|502.8|503.8|502.5|504|502.8|503.8|502.5|71
1617950400000|2021-04-09 06:40:00|503.5|502.3|503.3|502|503.5|502.3|503|501.8|27
1617950700000|2021-04-09 06:45:00|503.5|502.3|503.5|502.3|503.8|502.5|503.3|502|229
1617951000000|2021-04-09 06:50:00|503.8|502|503.8|502.5|504|502.5|503.8|502|38
1617951300000|2021-04-09 06:55:00|504|502.8|503.3|502|504|502.8|503.3|501.8|78
1617951600000|2021-04-09 07:00:00|503|501.8|503.8|502.3|503.8|502.3|502.8|501.3|33
1617951900000|2021-04-09 07:05:00|503.5|502.5|503.5|502.3|503.8|502.5|503.3|501.8|12
1617952200000|2021-04-09 07:10:00|503.3|502|503.3|502|503.5|502.3|502.8|501.3|11
1617952500000|2021-04-09 07:15:00|503|501.8|502.5|501|503.3|502|502.5|501|27
1617952800000|2021-04-09 07:20:00|502.3|500.8|502.5|501.3|502.5|501.3|502|500.5|177
1617953100000|2021-04-09 07:25:00|502.3|501|502.8|501.3|502.8|501.5|502|500.8|71
1617953400000|2021-04-09 07:30:00|502.5|501|501.8|500.5|502.5|501|501.8|500.5|9
1617953700000|2021-04-09 07:35:00|502|500.3|501.3|500|502|500.8|501.3|500|26
1617954000000|2021-04-09 07:40:00|501.5|500.3|501.5|500|502|500.8|501.3|500|10
1617954300000|2021-04-09 07:45:00|501.3|499.8|501.5|500.3|501.8|500.5|501|499.8|522
1617954600000|2021-04-09 07:50:00|501.3|500|501.3|500|501.5|500.3|500.8|499.3|679
1617954900000|2021-04-09 07:55:00|501.5|500.3|500.8|499.5|501.5|500.3|500.8|499.5|133
1617955200000|2021-04-09 08:00:00|501|499.8|501|499.8|501|499.8|500.3|499|110
1617955500000|2021-04-09 08:05:00|500.8|499.3|501.3|500|501.5|500.3|500.8|499.3|157
1617955800000|2021-04-09 08:10:00|501|499.8|501|499.8|501.5|500.3|500.8|499.5|70
1617956100000|2021-04-09 08:15:00|501.3|499.5|500.5|499.3|501.3|500|499.8|498.5|3392
1617956400000|2021-04-09 08:20:00|500.8|499.5|501|499.8|501.3|499.8|500.8|499.5|103
1617956700000|2021-04-09 08:25:00|500.8|499.5|501|499.8|501.3|500|500.5|499.3|127
1617957000000|2021-04-09 08:30:00|500.8|499.5|501.5|500.3|501.5|500.3|500.8|499.5|107
1617957300000|2021-04-09 08:35:00|501.8|500.5|501|499.8|502|500.8|501|499.5|240
1617957600000|2021-04-09 08:40:00|500.8|499.5|500.8|499.5|501|499.8|500.5|499.3|111
1617957900000|2021-04-09 08:45:00|501|499.3|500.5|499.3|501|499.8|500.5|499|17
1617958200000|2021-04-09 08:50:00|500.8|499|501.3|500|501.5|500|500.5|499|36
1617958500000|2021-04-09 08:55:00|501|499.8|501.3|500|501.5|500.3|501|499.8|248
1617958800000|2021-04-09 09:00:00|501.5|499.8|502.3|501|502.3|501|501.3|499.8|66
1617959100000|2021-04-09 09:05:00|502|500.8|502|500.8|502.3|501|501.8|500.3|8
1617959400000|2021-04-09 09:10:00|502.3|501|502.3|501|502.8|501.3|502|500.5|19
1617959700000|2021-04-09 09:15:00|502|500.8|502.3|501|502.5|501|501.8|500.5|24
1617960000000|2021-04-09 09:20:00|502|500.8|501.8|500.5|502.3|501|501.8|500.3|96
1617960300000|2021-04-09 09:25:00|502|500.8|502|500.8|502.3|501|502|500.5|18
1617960600000|2021-04-09 09:30:00|501.8|500.5|502|500.8|502|500.8|501.8|500.5|121
1617960900000|2021-04-09 09:35:00|502.3|501|503.5|502.3|503.5|502.3|502.3|500.8|11
1617961200000|2021-04-09 09:40:00|503.3|502|502.8|501.5|503.5|502.3|502.8|501.3|42
1617961500000|2021-04-09 09:45:00|503|501.8|502.8|501.5|503|501.8|502.5|501|7
1617961800000|2021-04-09 09:50:00|503|501.8|503|501.8|503.3|502|502.8|501.5|325
1617962100000|2021-04-09 09:55:00|503.3|502|503|501.8|503.3|502|503|501.5|110
1617962400000|2021-04-09 10:00:00|503.3|501.5|503.3|502|503.8|502.5|503.3|501.5|87
1617962700000|2021-04-09 10:05:00|503.5|502.3|503.3|502|503.5|502.3|503.3|501.8|35
1617963000000|2021-04-09 10:10:00|503.5|502.3|503.5|502.3|504|502.8|503.3|502|103
1617963300000|2021-04-09 10:15:00|503.8|502.5|504.8|503.5|504.8|503.5|503.5|502.5|146
1617963600000|2021-04-09 10:20:00|505|503.8|505|503.8|505.3|504|504.5|503.3|92
1617963900000|2021-04-09 10:25:00|504.8|503.5|504.8|503.5|505.3|503.8|504.5|503.3|63
1617964200000|2021-04-09 10:30:00|505|503.3|504.8|503.5|505.3|503.8|504.5|503.3|30
1617964500000|2021-04-09 10:35:00|505|503.8|505|503.8|505.5|504|504.8|503.5|69
1617964800000|2021-04-09 10:40:00|504.8|503.5|504.5|503|505|503.8|504.3|503|1058
1617965100000|2021-04-09 10:45:00|504.8|503.3|503.8|502.5|504.8|503.5|503.8|502.3|31
1617965400000|2021-04-09 10:50:00|503.5|502.3|504.5|503|504.5|503.3|503.5|502.3|18
1617965700000|2021-04-09 10:55:00|504.3|503.3|504.3|503|504.8|503.5|504|502.5|290
1617966000000|2021-04-09 11:00:00|504|502.8|504.3|503|504.3|503|503.8|502.5|433
1617966300000|2021-04-09 11:05:00|504.5|503.3|504.5|503|504.5|503.3|504.3|502.8|5
1617966600000|2021-04-09 11:10:00|504.8|503.3|504.8|503.5|505|503.8|504.8|503.3|4
1617966900000|2021-04-09 11:15:00|505|503.3|504.5|503.3|505.3|503.8|504.5|503.3|346
1617967200000|2021-04-09 11:20:00|504.8|503|504.5|503.3|504.8|503.3|504.3|503|5
1617967500000|2021-04-09 11:25:00|504.8|503|504.3|503|504.8|503.5|504.3|503|73
1617967800000|2021-04-09 11:30:00|504.5|502.8|504.3|503|504.5|503.3|504.3|502.8|21
1617968100000|2021-04-09 11:35:00|504.5|503.3|504|502.8|504.5|503.3|504|502.8|32
1617968400000|2021-04-09 11:40:00|504.3|502.5|503.8|502.5|504.3|503|503.5|502.3|42
1617968700000|2021-04-09 11:45:00|503.5|502.3|504|502.5|504|502.5|503.3|502|10
1617969000000|2021-04-09 11:50:00|503.8|502.8|503.8|502.5|504.3|502.8|503.5|502.3|12
1617969300000|2021-04-09 11:55:00|503.5|502.3|503.5|502.3|503.8|502.5|503.3|502|626
1617969600000|2021-04-09 12:00:00|503.3|502|503.3|502|503.3|502|502.8|501.3|71
1617969900000|2021-04-09 12:05:00|503|501.8|502.5|501.3|503.3|502|502.5|501.3|26
1617970200000|2021-04-09 12:10:00|502.8|501.5|502.3|501|502.8|501.5|502.3|501|242
1617970500000|2021-04-09 12:15:00|502.5|501.3|502.5|501|502.5|501.3|502.3|501|872
1617970800000|2021-04-09 12:20:00|502.3|501.3|501.5|500.3|502.5|501.3|501.5|500.3|62
1617971100000|2021-04-09 12:25:00|501.8|500|502|500.8|502|500.8|501.5|500|23
1617971400000|2021-04-09 12:30:00|502.3|501|502.8|501.5|503|501.8|502.3|501|263
1617971700000|2021-04-09 12:35:00|502.5|501.3|502.3|501|502.8|501.5|502.3|501|25
1617972000000|2021-04-09 12:40:00|502.5|501.3|501.5|500.3|502.5|501.3|501.5|500|142
1617972300000|2021-04-09 12:45:00|501.8|500.5|501.3|500|501.8|500.5|501.3|500|259
1617972600000|2021-04-09 12:50:00|501.5|500.3|501.3|500|501.5|500.3|500.8|499.5|118
1617972900000|2021-04-09 12:55:00|501|499.8|501.5|500.3|501.8|500.3|501|499.8|9
1617973200000|2021-04-09 13:00:00|501.8|500.5|501.3|499.8|501.8|500.5|500.5|499.3|63
1617973500000|2021-04-09 13:05:00|501|499.5|501.5|500|502.3|500.8|500.8|499.5|25
1617973800000|2021-04-09 13:10:00|501.8|500.3|501.5|500.3|501.8|500.5|501.3|500|67
1617974100000|2021-04-09 13:15:00|501.3|500|501.5|500.3|501.8|500.5|500.8|499.5|51
1617974400000|2021-04-09 13:20:00|501.3|500|502.5|501.3|502.8|501.5|501.3|500|593
1617974700000|2021-04-09 13:25:00|502.8|501.5|502|500.8|503|501.8|502|500.8|92
1617975000000|2021-04-09 13:30:00|502.3|501|502|500.5|502.5|501.3|501.3|499.8|310
1617975300000|2021-04-09 13:35:00|501.8|500.3|502.3|500.8|502.3|501|501.5|500.3|264
1617975600000|2021-04-09 13:40:00|502|500.5|502.3|501|503.5|502|502|500.5|560
1617975900000|2021-04-09 13:45:00|502.5|501.3|502.8|501.5|502.8|501.5|502|500.8|439
1617976200000|2021-04-09 13:50:00|502.5|501.3|502.8|501.5|503.3|502|502.5|501.3|162
1617976500000|2021-04-09 13:55:00|503|501.8|503.3|502|503.5|502.3|502.8|501.5|2909
1617976800000|2021-04-09 14:00:00|503.5|502.3|503|501.8|503.5|502.3|502.3|501|933
1617977100000|2021-04-09 14:05:00|503.3|502|502.8|501.3|503.3|502|502.5|501.3|310
1617977400000|2021-04-09 14:10:00|502.5|501.5|502.5|501.3|502.8|501.5|502.3|500.8|75
1617977700000|2021-04-09 14:15:00|502.8|501.5|502.5|501.3|502.8|501.5|502.3|501|600
1617978000000|2021-04-09 14:20:00|502.8|501.5|503.5|502.3|503.5|502.3|502.5|501.3|609
1617978300000|2021-04-09 14:25:00|503.3|502|503|501.5|503.3|502|502.8|501.5|30
1617978600000|2021-04-09 14:30:00|502.8|501.8|503.5|502.3|503.8|502.3|502.8|501.5|278
1617978900000|2021-04-09 14:35:00|503.8|502.5|504.3|503|504.5|503|503.5|502.3|45
1617979200000|2021-04-09 14:40:00|504.5|503.3|504.3|503|504.8|503.3|504|502.8|125
1617979500000|2021-04-09 14:45:00|504|502.8|503.5|502.3|504.3|503|503.3|502|26
1617979800000|2021-04-09 14:50:00|503.8|502.5|505.3|503.8|505.5|504.3|503.8|502.5|246
1617980100000|2021-04-09 14:55:00|505.5|504|505|503.8|505.5|504.3|504.8|503.5|159
1617980400000|2021-04-09 15:00:00|505.3|503.5|505.5|504.3|506|504.8|505|503.5|1087
1617980700000|2021-04-09 15:05:00|505.8|504.5|505.5|504.3|506.3|505|505.5|504|30
1617981000000|2021-04-09 15:10:00|505.8|504.5|505|503.8|506.3|505|504.8|503.5|491
1617981300000|2021-04-09 15:15:00|505.3|504|504.8|503.5|506|504.8|504.5|503.3|63
1617981600000|2021-04-09 15:20:00|504.5|503.3|503.8|502.5|504.8|503.3|503.8|502.5|825
1617981900000|2021-04-09 15:25:00|504|502.8|504.5|503.3|504.8|503.5|503.5|502.3|2620
1620635100000|2021-05-10 08:25:00|560.3|559|559.8|558.5|560.3|559|559.5|558.3|1140
1620635400000|2021-05-10 08:30:00|559.5|558.3|559|557.8|559.8|558.5|558.5|557.3|2442
1620635700000|2021-05-10 08:35:00|559.3|558|559.8|558.3|559.8|558.5|559|557.8|428
1620636000000|2021-05-10 08:40:00|559.5|558.5|560.3|559|560.3|559|559.3|558|1569
1620636300000|2021-05-10 08:45:00|560|558.8|560|558.8|560|559|559.8|558.3|3198
1620636600000|2021-05-10 08:50:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|489
1620636900000|2021-05-10 08:55:00|559|557.8|559.3|558|559.3|558|558.8|557.5|853
1620637200000|2021-05-10 09:00:00|559.5|558.3|558.3|557|559.5|558.3|558.3|557|2576
1620637500000|2021-05-10 09:05:00|558|556.8|558|556.8|558.3|557|557.8|556.5|1830
1620637800000|2021-05-10 09:10:00|557.8|556.5|557.5|556.3|557.8|556.5|557.3|556|557
1620638100000|2021-05-10 09:15:00|557.3|556|557.3|556|557.5|556.3|556.8|555.5|2577
1620638400000|2021-05-10 09:20:00|557.5|556.3|557.8|556.5|557.8|556.5|557.3|556|382
1620638700000|2021-05-10 09:25:00|557.5|556.3|557|555.8|557.5|556.3|557|555.8|248
1620639000000|2021-05-10 09:30:00|557.3|556|557|555.8|557.3|556|556.3|555|387
1620639300000|2021-05-10 09:35:00|556.8|555.5|558|556.8|558|556.8|556.8|555.5|273
1620639600000|2021-05-10 09:40:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|194
1620639900000|2021-05-10 09:45:00|557.3|556|556.5|555.3|557.3|556|556.5|555.3|440
1620640200000|2021-05-10 09:50:00|556.8|555.5|557|555.8|557.3|556|556.5|555.3|747
1620640500000|2021-05-10 09:55:00|557.3|556|557.3|556|557.5|556.3|557|555.8|203
1620640800000|2021-05-10 10:00:00|557|555.8|557.3|556|557.5|556.3|557|555.8|198
1620641100000|2021-05-10 10:05:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|556|187
1620641400000|2021-05-10 10:10:00|557.8|556.5|557.5|556.3|557.8|556.5|557|555.8|615
1620641700000|2021-05-10 10:15:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|450
1620642000000|2021-05-10 10:20:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|325
1620642300000|2021-05-10 10:25:00|557.8|556.5|558.5|557.3|558.5|557.3|557.8|556.5|117
1620642600000|2021-05-10 10:30:00|558.8|557.5|558.5|557.3|558.8|557.5|558.3|557|289
1620642900000|2021-05-10 10:35:00|558.3|557|558|556.8|558.5|557.3|558|556.8|241
1620643200000|2021-05-10 10:40:00|558.3|557|558.3|557|558.5|557.3|558|556.8|109
1620643500000|2021-05-10 10:45:00|558|556.8|558.5|557.3|558.5|557.3|558|556.8|110
1620643800000|2021-05-10 10:50:00|558.8|557.5|559|557.8|559.3|558|558.5|557.5|1129
1620644100000|2021-05-10 10:55:00|559.3|558|558.8|557.5|559.5|558|558.5|557.3|196
1620644400000|2021-05-10 11:00:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|559
1620644700000|2021-05-10 11:05:00|558.5|557.3|558.5|557.3|558.5|557.3|558.3|557|367
1620645000000|2021-05-10 11:10:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|261
1620645300000|2021-05-10 11:15:00|558.8|557.5|560|558.5|560|558.5|558.8|557.5|822
1620645600000|2021-05-10 11:20:00|559.8|558.3|559.8|558.5|560|558.8|559.5|558.3|138
1620645900000|2021-05-10 11:25:00|560|558.8|560.3|559|560.5|559.3|559.8|558.5|189
1620646200000|2021-05-10 11:30:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|868
1620646500000|2021-05-10 11:35:00|560.8|559.5|560.8|559.3|561|559.8|560.3|559|302
1620646800000|2021-05-10 11:40:00|560.5|559.5|561.3|560|561.3|560|560.5|559.3|160
1620647100000|2021-05-10 11:45:00|561.5|560.3|561|559.8|561.5|560.3|560.8|559.5|342
1620647400000|2021-05-10 11:50:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|175
1620647700000|2021-05-10 11:55:00|561|559.3|560.8|559.5|561|559.5|560.5|559.3|251
1620648000000|2021-05-10 12:00:00|560.5|559.3|561|559.8|561.3|560|560.3|559|321
1620648300000|2021-05-10 12:05:00|561.3|560|561.3|560|561.5|560.3|561|559.8|578
1620648600000|2021-05-10 12:10:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|375
1620648900000|2021-05-10 12:15:00|561|559.8|560.5|559|561|559.8|560.3|559|396
1620649200000|2021-05-10 12:20:00|560.3|559.3|560|558.8|560.5|559.3|560|558.8|332
1620649500000|2021-05-10 12:25:00|560.3|559|560.3|559|560.5|559.3|560|558.8|261
1620649800000|2021-05-10 12:30:00|560.5|558.8|560|558.8|560.5|559.3|560|558.8|526
1620650100000|2021-05-10 12:35:00|559.8|558.5|560|558.8|560.3|559|559.5|558.3|318
1620650400000|2021-05-10 12:40:00|559.8|558.5|560|558.8|560|558.8|559.8|558.5|140
1620650700000|2021-05-10 12:45:00|560.3|559|559.5|558.3|560.3|559|559.5|558.3|339
1620651000000|2021-05-10 12:50:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|1444
1620651300000|2021-05-10 12:55:00|559|557.8|559.3|558|559.5|558.3|558.8|557.5|444
1620651600000|2021-05-10 13:00:00|559.5|558.3|560|558.8|560.3|559|559|557.8|674
1620651900000|2021-05-10 13:05:00|559.8|558.5|559|557.8|560|558.8|558.8|557.5|324
1620652200000|2021-05-10 13:10:00|558.8|557.5|559.8|558.5|560.3|559|558.5|557.3|577
1620652500000|2021-05-10 13:15:00|559.5|558.3|560|558.8|560.3|559|559.5|558.3|479
1620652800000|2021-05-10 13:20:00|560.3|559|560|558.8|560.5|559.3|559.5|558.3|506
1620653100000|2021-05-10 13:25:00|559.8|558.5|560.3|559|560.3|559|559.5|558.3|497
1620653400000|2021-05-10 13:30:00|560|558.8|559.5|558.3|560.5|559.3|559.5|558.3|884
1620653700000|2021-05-10 13:35:00|559.3|558|559|557.8|559.3|558|558.8|557.5|521
1620654000000|2021-05-10 13:40:00|559.3|558|557.5|556|559.3|558|557.3|556|721
1620654300000|2021-05-10 13:45:00|557.3|555.8|556.5|555.3|557.3|555.8|555|553.8|1979
1620654600000|2021-05-10 13:50:00|556.3|555|555.8|554.3|556.5|555.3|555.3|554|1629
1620654900000|2021-05-10 13:55:00|555.5|554|555.8|554.5|557|555.8|555.3|554|607
1620655200000|2021-05-10 14:00:00|555.5|554.3|553.8|552.5|556|554.8|552.3|551|1376
1620655500000|2021-05-10 14:05:00|553.5|552.3|553.3|552|554.5|553.3|552.8|551.5|1306
1620655800000|2021-05-10 14:10:00|553|551.8|554|552.8|554.8|553.5|552.8|551.5|1172
1620656100000|2021-05-10 14:15:00|554.3|553|554.3|553|554.5|553.3|553.5|552.3|841
1620656400000|2021-05-10 14:20:00|554|552.8|553.8|552.5|554.3|553|553|551.8|1489
1620656700000|2021-05-10 14:25:00|553.5|552.3|552.5|551.3|553.5|552.3|551.8|550.5|1359
1620657000000|2021-05-10 14:30:00|552.8|551|552.8|551.5|554.3|553|552.5|551|1333
1620657300000|2021-05-10 14:35:00|553|551.8|553.5|552.3|554|552.8|552.5|551.3|1272
1620657600000|2021-05-10 14:40:00|553.3|552|553.3|552|553.5|552.3|553|551.8|373
1620657900000|2021-05-10 14:45:00|553|551.8|552.5|551.3|553|551.8|552.3|551|2677
1620658200000|2021-05-10 14:50:00|552.3|551|551|549.8|552.5|551.3|549.8|548.5|1224
1620658500000|2021-05-10 14:55:00|550.8|549.5|552.3|551|552.3|551|550.8|549.5|950
1620658800000|2021-05-10 15:00:00|552|550.8|553|551.8|553.3|552|551.8|550.5|1427
1620659100000|2021-05-10 15:05:00|552.8|551.5|553.8|552.5|554|552.8|552.8|551.5|861
1620659400000|2021-05-10 15:10:00|553.5|552.3|553.8|552.5|554|552.8|553.3|552|546
1620659700000|2021-05-10 15:15:00|553.5|552.3|553|551.5|553.5|552.5|552.3|551|909
1620660000000|2021-05-10 15:20:00|552.8|551.8|554.8|553.5|555|553.8|552.8|551.8|1281
1620660300000|2021-05-10 15:25:00|554.5|553|554.5|553.3|554.5|553.3|553.8|552.5|3223
1620660600000|2021-05-10 15:30:00|554.3|553|553|551.8|554.5|553.3|552.8|551.5|1285
1620660900000|2021-05-10 15:35:00|553.3|552|554.3|553|554.3|553|553|551.8|306
1620661200000|2021-05-10 15:40:00|554|552.8|554|552.8|554.5|553.3|553.8|552.5|765
1620661500000|2021-05-10 15:45:00|554.3|553|554.8|553.5|555|553.8|554.3|553|413
1620661800000|2021-05-10 15:50:00|555|553.8|554.3|553|555|553.8|554|552.8|487
1620662100000|2021-05-10 15:55:00|554.5|553.3|555.5|554.3|555.5|554.3|554.3|553|388
1620662400000|2021-05-10 16:00:00|555.3|554|555.3|554|555.5|554.3|555|553.8|174
1620662700000|2021-05-10 16:05:00|555.5|554.3|555.3|554|555.5|554.3|555.3|554|228
1620663000000|2021-05-10 16:10:00|555.5|554.3|555.8|554.5|555.8|554.5|555.3|554|150
1620663300000|2021-05-10 16:15:00|555.5|554.3|555.8|554.5|556|554.8|555.3|554|402
1620663600000|2021-05-10 16:20:00|556|554.8|555.8|554.5|556.3|555|555.8|554.5|226
1620663900000|2021-05-10 16:25:00|556|554.8|555.8|554.5|556|554.8|555.5|554.3|262
1620664200000|2021-05-10 16:30:00|556|554.8|555.5|554.3|556.3|555|555.3|554|1711
1620664500000|2021-05-10 16:35:00|555.8|554.5|556|554.8|556|554.8|555.5|554.3|429
1620664800000|2021-05-10 16:40:00|555.8|554.5|554.8|553.5|556|554.8|554.8|553.5|1278
1620665100000|2021-05-10 16:45:00|554.5|553.3|554.3|553|554.5|553.3|554.3|553|251
1620665400000|2021-05-10 16:50:00|554|552.8|554.3|552.8|554.3|553|554|552.5|431
1620665700000|2021-05-10 16:55:00|554.5|553|555.3|554|555.3|554|554.3|553|62
1620666000000|2021-05-10 17:00:00|555|553.8|555.5|554.3|555.8|554.5|555|553.8|630
1620666300000|2021-05-10 17:05:00|555.8|554.5|556.3|555|556.3|555|555.8|554.5|291
1620666600000|2021-05-10 17:10:00|556.5|554.8|556.8|555.5|556.8|555.5|556|554.8|323
1620666900000|2021-05-10 17:15:00|556.5|555.3|556.3|555|556.8|555.5|555.8|554.5|548
1620667200000|2021-05-10 17:20:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555|676
1620667500000|2021-05-10 17:25:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|383
1620667800000|2021-05-10 17:30:00|556.5|555.3|557|555.5|557|555.8|556.5|555.3|6658
1620668100000|2021-05-10 17:35:00|556.8|555.3|557|555.5|557|555.8|556.3|555|1029
1620668400000|2021-05-10 17:40:00|556.8|555.8|556.8|555.5|557|555.8|556.3|555|68
1620668700000|2021-05-10 17:45:00|556.5|555.3|557|555.5|557|555.8|556.5|555.3|305
1620669000000|2021-05-10 17:50:00|556.8|555.8|556.5|555.3|557|555.8|556.3|555|286
1620669300000|2021-05-10 17:55:00|556.8|555.5|557.3|556|557.3|556|556.8|555.5|274
1620669600000|2021-05-10 18:00:00|557|555.8|556.3|555|557.3|556|556.3|555|573
1620669900000|2021-05-10 18:05:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|717
1620670200000|2021-05-10 18:10:00|556.3|555|556|554.8|556.5|555.3|556|554.8|590
1620670500000|2021-05-10 18:15:00|555.8|554.5|555.8|554.5|555.8|554.8|554.8|553.5|193
1620670800000|2021-05-10 18:20:00|555.5|554.3|555|553.8|555.8|554.5|554.8|553.5|208
1620671100000|2021-05-10 18:25:00|555.3|554|556.5|555.3|556.8|555.3|555.3|553.8|339
1620671400000|2021-05-10 18:30:00|556.3|555|555.5|554.3|556.5|555.3|555.5|554.3|413
1620671700000|2021-05-10 18:35:00|555.3|554|555.3|554|555.5|554.3|555|553.8|282
1620672000000|2021-05-10 18:40:00|555.5|553.8|555.3|554|555.5|554|555|553.8|110
1620672300000|2021-05-10 18:45:00|555|553.8|555.8|554.5|555.8|554.5|555|553.8|83
1620672600000|2021-05-10 18:50:00|555.5|554.3|555.5|554.3|555.8|554.5|555.3|554|151
1620672900000|2021-05-10 18:55:00|555.3|554|555.3|554|555.5|554|555.3|554|49
1620673200000|2021-05-10 19:00:00|||||||||3
1620673500000|2021-05-10 19:05:00|||||||||109
1620673800000|2021-05-10 19:10:00|555.5|554.3|555.3|554|555.5|554.3|555.3|554|64
1620674100000|2021-05-10 19:15:00|555|553.8|554.8|553.5|555|553.8|554.8|553.5|75
1620674400000|2021-05-10 19:20:00|555|553.8|554.5|553.3|555|553.8|554.5|553.3|37
1620674700000|2021-05-10 19:25:00|554.8|553.5|555|553.8|555|553.8|554.8|553.3|77
1620675000000|2021-05-10 19:30:00|555.3|554|555.8|554.5|555.8|554.5|555.3|553.8|181
1620675300000|2021-05-10 19:35:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|137
1620675600000|2021-05-10 19:40:00|556||555.8||556||555.8||22
1620675900000|2021-05-10 19:45:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|63
1620676200000|2021-05-10 19:50:00|555.5|554.3|555.5|554.3|555.8|554.5|555.5|554.3|34
1620676500000|2021-05-10 19:55:00|555.8|554.5|555|553.8|555.8|554.5|555|553.8|73
1620676800000|2021-05-10 20:00:00|554.8|553.5|554.8|553.5|554.8|553.5|554.8|553.5|7
1620677100000|2021-05-10 20:05:00|555|553.8|555.3|554|555.3|554|555|553.8|25
1620677400000|2021-05-10 20:10:00|555.5|554.3|555.5|554.3|555.8|554.3|555.3|554.3|36
1620677700000|2021-05-10 20:15:00|||||||||5
1620678000000|2021-05-10 20:20:00|555.8||555.5||555.8||555.5||6
1620678300000|2021-05-10 20:25:00|555.8|554.5|555.8|554.5|556|554.5|555.8|554.5|12
1620678600000|2021-05-10 20:30:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|9
1620678900000|2021-05-10 20:35:00|||||||||9
1620679200000|2021-05-10 20:40:00|555.5|554.3|556|554.8|556|554.8|555.5|554.3|84
1620679500000|2021-05-10 20:45:00|555.8|554.5|556|554.8|556.3|555|555.8|554.5|73
1620679800000|2021-05-10 20:50:00|556.3||556||556.3||556||279
1620680100000|2021-05-10 20:55:00|556.3|555|556.3|554.8|556.3|555|556|554.8|85
1620680400000|2021-05-10 21:00:00||554.5||554||554.5||554|22
1620680700000|2021-05-10 21:05:00|556||555.8||556||555.8||0
1620681000000|2021-05-10 21:10:00|555.5||556.3||556.3||555.3||2
1620683700000|2021-05-10 21:55:00|556||556||556||556||0
1620635100000|2021-05-10 08:25:00|560.3|559|559.8|558.5|560.3|559|559.5|558.3|1140
1620635400000|2021-05-10 08:30:00|559.5|558.3|559|557.8|559.8|558.5|558.5|557.3|2442
1620635700000|2021-05-10 08:35:00|559.3|558|559.8|558.3|559.8|558.5|559|557.8|428
1620636000000|2021-05-10 08:40:00|559.5|558.5|560.3|559|560.3|559|559.3|558|1569
1620636300000|2021-05-10 08:45:00|560|558.8|560|558.8|560|559|559.8|558.3|3198
1620636600000|2021-05-10 08:50:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|489
1620636900000|2021-05-10 08:55:00|559|557.8|559.3|558|559.3|558|558.8|557.5|853
1620637200000|2021-05-10 09:00:00|559.5|558.3|558.3|557|559.5|558.3|558.3|557|2576
1620637500000|2021-05-10 09:05:00|558|556.8|558|556.8|558.3|557|557.8|556.5|1830
1620637800000|2021-05-10 09:10:00|557.8|556.5|557.5|556.3|557.8|556.5|557.3|556|557
1620638100000|2021-05-10 09:15:00|557.3|556|557.3|556|557.5|556.3|556.8|555.5|2577
1620638400000|2021-05-10 09:20:00|557.5|556.3|557.8|556.5|557.8|556.5|557.3|556|382
1620638700000|2021-05-10 09:25:00|557.5|556.3|557|555.8|557.5|556.3|557|555.8|248
1620639000000|2021-05-10 09:30:00|557.3|556|557|555.8|557.3|556|556.3|555|387
1620639300000|2021-05-10 09:35:00|556.8|555.5|558|556.8|558|556.8|556.8|555.5|273
1620639600000|2021-05-10 09:40:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|194
1620639900000|2021-05-10 09:45:00|557.3|556|556.5|555.3|557.3|556|556.5|555.3|440
1620640200000|2021-05-10 09:50:00|556.8|555.5|557|555.8|557.3|556|556.5|555.3|747
1620640500000|2021-05-10 09:55:00|557.3|556|557.3|556|557.5|556.3|557|555.8|203
1620640800000|2021-05-10 10:00:00|557|555.8|557.3|556|557.5|556.3|557|555.8|198
1620641100000|2021-05-10 10:05:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|556|187
1620641400000|2021-05-10 10:10:00|557.8|556.5|557.5|556.3|557.8|556.5|557|555.8|615
1620641700000|2021-05-10 10:15:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|450
1620642000000|2021-05-10 10:20:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|325
1620642300000|2021-05-10 10:25:00|557.8|556.5|558.5|557.3|558.5|557.3|557.8|556.5|117
1620642600000|2021-05-10 10:30:00|558.8|557.5|558.5|557.3|558.8|557.5|558.3|557|289
1620642900000|2021-05-10 10:35:00|558.3|557|558|556.8|558.5|557.3|558|556.8|241
1620643200000|2021-05-10 10:40:00|558.3|557|558.3|557|558.5|557.3|558|556.8|109
1620643500000|2021-05-10 10:45:00|558|556.8|558.5|557.3|558.5|557.3|558|556.8|110
1620643800000|2021-05-10 10:50:00|558.8|557.5|559|557.8|559.3|558|558.5|557.5|1129
1620644100000|2021-05-10 10:55:00|559.3|558|558.8|557.5|559.5|558|558.5|557.3|196
1620644400000|2021-05-10 11:00:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|559
1620644700000|2021-05-10 11:05:00|558.5|557.3|558.5|557.3|558.5|557.3|558.3|557|367
1620645000000|2021-05-10 11:10:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|261
1620645300000|2021-05-10 11:15:00|558.8|557.5|560|558.5|560|558.5|558.8|557.5|822
1620645600000|2021-05-10 11:20:00|559.8|558.3|559.8|558.5|560|558.8|559.5|558.3|138
1620645900000|2021-05-10 11:25:00|560|558.8|560.3|559|560.5|559.3|559.8|558.5|189
1620646200000|2021-05-10 11:30:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|868
1620646500000|2021-05-10 11:35:00|560.8|559.5|560.8|559.3|561|559.8|560.3|559|302
1620646800000|2021-05-10 11:40:00|560.5|559.5|561.3|560|561.3|560|560.5|559.3|160
1620647100000|2021-05-10 11:45:00|561.5|560.3|561|559.8|561.5|560.3|560.8|559.5|342
1620647400000|2021-05-10 11:50:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|175
1620647700000|2021-05-10 11:55:00|561|559.3|560.8|559.5|561|559.5|560.5|559.3|251
1620648000000|2021-05-10 12:00:00|560.5|559.3|561|559.8|561.3|560|560.3|559|321
1620648300000|2021-05-10 12:05:00|561.3|560|561.3|560|561.5|560.3|561|559.8|578
1620648600000|2021-05-10 12:10:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|375
1620648900000|2021-05-10 12:15:00|561|559.8|560.5|559|561|559.8|560.3|559|396
1620649200000|2021-05-10 12:20:00|560.3|559.3|560|558.8|560.5|559.3|560|558.8|332
1620649500000|2021-05-10 12:25:00|560.3|559|560.3|559|560.5|559.3|560|558.8|261
1620649800000|2021-05-10 12:30:00|560.5|558.8|560|558.8|560.5|559.3|560|558.8|526
1620650100000|2021-05-10 12:35:00|559.8|558.5|560|558.8|560.3|559|559.5|558.3|318
1620650400000|2021-05-10 12:40:00|559.8|558.5|560|558.8|560|558.8|559.8|558.5|140
1620650700000|2021-05-10 12:45:00|560.3|559|559.5|558.3|560.3|559|559.5|558.3|339
1620651000000|2021-05-10 12:50:00|559.8|558.5|559.3|558|559.8|558.5|559|557.8|1444
1620651300000|2021-05-10 12:55:00|559|557.8|559.3|558|559.5|558.3|558.8|557.5|444
1620651600000|2021-05-10 13:00:00|559.5|558.3|560|558.8|560.3|559|559|557.8|674
1620651900000|2021-05-10 13:05:00|559.8|558.5|559|557.8|560|558.8|558.8|557.5|324
1620652200000|2021-05-10 13:10:00|558.8|557.5|559.8|558.5|560.3|559|558.5|557.3|577
1620652500000|2021-05-10 13:15:00|559.5|558.3|560|558.8|560.3|559|559.5|558.3|479
1620652800000|2021-05-10 13:20:00|560.3|559|560|558.8|560.5|559.3|559.5|558.3|506
1620653100000|2021-05-10 13:25:00|559.8|558.5|560.3|559|560.3|559|559.5|558.3|497
1620653400000|2021-05-10 13:30:00|560|558.8|559.5|558.3|560.5|559.3|559.5|558.3|884
1620653700000|2021-05-10 13:35:00|559.3|558|559|557.8|559.3|558|558.8|557.5|521
1620654000000|2021-05-10 13:40:00|559.3|558|557.5|556|559.3|558|557.3|556|721
1620654300000|2021-05-10 13:45:00|557.3|555.8|556.5|555.3|557.3|555.8|555|553.8|1979
1620654600000|2021-05-10 13:50:00|556.3|555|555.8|554.3|556.5|555.3|555.3|554|1629
1620654900000|2021-05-10 13:55:00|555.5|554|555.8|554.5|557|555.8|555.3|554|607
1620655200000|2021-05-10 14:00:00|555.5|554.3|553.8|552.5|556|554.8|552.3|551|1376
1620655500000|2021-05-10 14:05:00|553.5|552.3|553.3|552|554.5|553.3|552.8|551.5|1306
1620655800000|2021-05-10 14:10:00|553|551.8|554|552.8|554.8|553.5|552.8|551.5|1172
1620656100000|2021-05-10 14:15:00|554.3|553|554.3|553|554.5|553.3|553.5|552.3|841
1620656400000|2021-05-10 14:20:00|554|552.8|553.8|552.5|554.3|553|553|551.8|1489
1620656700000|2021-05-10 14:25:00|553.5|552.3|552.5|551.3|553.5|552.3|551.8|550.5|1359
1620657000000|2021-05-10 14:30:00|552.8|551|552.8|551.5|554.3|553|552.5|551|1333
1620657300000|2021-05-10 14:35:00|553|551.8|553.5|552.3|554|552.8|552.5|551.3|1272
1620657600000|2021-05-10 14:40:00|553.3|552|553.3|552|553.5|552.3|553|551.8|373
1620657900000|2021-05-10 14:45:00|553|551.8|552.5|551.3|553|551.8|552.3|551|2677
1620658200000|2021-05-10 14:50:00|552.3|551|551|549.8|552.5|551.3|549.8|548.5|1224
1620658500000|2021-05-10 14:55:00|550.8|549.5|552.3|551|552.3|551|550.8|549.5|950
1620658800000|2021-05-10 15:00:00|552|550.8|553|551.8|553.3|552|551.8|550.5|1427
1620659100000|2021-05-10 15:05:00|552.8|551.5|553.8|552.5|554|552.8|552.8|551.5|861
1620659400000|2021-05-10 15:10:00|553.5|552.3|553.8|552.5|554|552.8|553.3|552|546
1620659700000|2021-05-10 15:15:00|553.5|552.3|553|551.5|553.5|552.5|552.3|551|909
1620660000000|2021-05-10 15:20:00|552.8|551.8|554.8|553.5|555|553.8|552.8|551.8|1281
1620660300000|2021-05-10 15:25:00|554.5|553|554.5|553.3|554.5|553.3|553.8|552.5|3223
1620660600000|2021-05-10 15:30:00|554.3|553|553|551.8|554.5|553.3|552.8|551.5|1285
1620660900000|2021-05-10 15:35:00|553.3|552|554.3|553|554.3|553|553|551.8|306
1620661200000|2021-05-10 15:40:00|554|552.8|554|552.8|554.5|553.3|553.8|552.5|765
1620661500000|2021-05-10 15:45:00|554.3|553|554.8|553.5|555|553.8|554.3|553|413
1620661800000|2021-05-10 15:50:00|555|553.8|554.3|553|555|553.8|554|552.8|487
1620662100000|2021-05-10 15:55:00|554.5|553.3|555.5|554.3|555.5|554.3|554.3|553|388
1620662400000|2021-05-10 16:00:00|555.3|554|555.3|554|555.5|554.3|555|553.8|174
1620662700000|2021-05-10 16:05:00|555.5|554.3|555.3|554|555.5|554.3|555.3|554|228
1620663000000|2021-05-10 16:10:00|555.5|554.3|555.8|554.5|555.8|554.5|555.3|554|150
1620663300000|2021-05-10 16:15:00|555.5|554.3|555.8|554.5|556|554.8|555.3|554|402
1620663600000|2021-05-10 16:20:00|556|554.8|555.8|554.5|556.3|555|555.8|554.5|226
1620663900000|2021-05-10 16:25:00|556|554.8|555.8|554.5|556|554.8|555.5|554.3|262
1620664200000|2021-05-10 16:30:00|556|554.8|555.5|554.3|556.3|555|555.3|554|1711
1620664500000|2021-05-10 16:35:00|555.8|554.5|556|554.8|556|554.8|555.5|554.3|429
1620664800000|2021-05-10 16:40:00|555.8|554.5|554.8|553.5|556|554.8|554.8|553.5|1278
1620665100000|2021-05-10 16:45:00|554.5|553.3|554.3|553|554.5|553.3|554.3|553|251
1620665400000|2021-05-10 16:50:00|554|552.8|554.3|552.8|554.3|553|554|552.5|431
1620665700000|2021-05-10 16:55:00|554.5|553|555.3|554|555.3|554|554.3|553|62
1620666000000|2021-05-10 17:00:00|555|553.8|555.5|554.3|555.8|554.5|555|553.8|630
1620666300000|2021-05-10 17:05:00|555.8|554.5|556.3|555|556.3|555|555.8|554.5|291
1620666600000|2021-05-10 17:10:00|556.5|554.8|556.8|555.5|556.8|555.5|556|554.8|323
1620666900000|2021-05-10 17:15:00|556.5|555.3|556.3|555|556.8|555.5|555.8|554.5|548
1620667200000|2021-05-10 17:20:00|556.5|555.3|556.8|555.5|556.8|555.5|556.5|555|676
1620667500000|2021-05-10 17:25:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|383
1620667800000|2021-05-10 17:30:00|556.5|555.3|557|555.5|557|555.8|556.5|555.3|6658
1620668100000|2021-05-10 17:35:00|556.8|555.3|557|555.5|557|555.8|556.3|555|1029
1620668400000|2021-05-10 17:40:00|556.8|555.8|556.8|555.5|557|555.8|556.3|555|68
1620668700000|2021-05-10 17:45:00|556.5|555.3|557|555.5|557|555.8|556.5|555.3|305
1620669000000|2021-05-10 17:50:00|556.8|555.8|556.5|555.3|557|555.8|556.3|555|286
1620669300000|2021-05-10 17:55:00|556.8|555.5|557.3|556|557.3|556|556.8|555.5|274
1620669600000|2021-05-10 18:00:00|557|555.8|556.3|555|557.3|556|556.3|555|573
1620669900000|2021-05-10 18:05:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|717
1620670200000|2021-05-10 18:10:00|556.3|555|556|554.8|556.5|555.3|556|554.8|590
1620670500000|2021-05-10 18:15:00|555.8|554.5|555.8|554.5|555.8|554.8|554.8|553.5|193
1620670800000|2021-05-10 18:20:00|555.5|554.3|555|553.8|555.8|554.5|554.8|553.5|208
1620671100000|2021-05-10 18:25:00|555.3|554|556.5|555.3|556.8|555.3|555.3|553.8|339
1620671400000|2021-05-10 18:30:00|556.3|555|555.5|554.3|556.5|555.3|555.5|554.3|413
1620671700000|2021-05-10 18:35:00|555.3|554|555.3|554|555.5|554.3|555|553.8|282
1620672000000|2021-05-10 18:40:00|555.5|553.8|555.3|554|555.5|554|555|553.8|110
1620672300000|2021-05-10 18:45:00|555|553.8|555.8|554.5|555.8|554.5|555|553.8|83
1620672600000|2021-05-10 18:50:00|555.5|554.3|555.5|554.3|555.8|554.5|555.3|554|151
1620672900000|2021-05-10 18:55:00|555.3|554|555.3|554|555.5|554|555.3|554|49
1620673200000|2021-05-10 19:00:00|||||||||3
1620673500000|2021-05-10 19:05:00|||||||||109
1620673800000|2021-05-10 19:10:00|555.5|554.3|555.3|554|555.5|554.3|555.3|554|64
1620674100000|2021-05-10 19:15:00|555|553.8|554.8|553.5|555|553.8|554.8|553.5|75
1620674400000|2021-05-10 19:20:00|555|553.8|554.5|553.3|555|553.8|554.5|553.3|37
1620674700000|2021-05-10 19:25:00|554.8|553.5|555|553.8|555|553.8|554.8|553.3|77
1620675000000|2021-05-10 19:30:00|555.3|554|555.8|554.5|555.8|554.5|555.3|553.8|181
1620675300000|2021-05-10 19:35:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|137
1620675600000|2021-05-10 19:40:00|556||555.8||556||555.8||22
1620675900000|2021-05-10 19:45:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|63
1620676200000|2021-05-10 19:50:00|555.5|554.3|555.5|554.3|555.8|554.5|555.5|554.3|34
1620676500000|2021-05-10 19:55:00|555.8|554.5|555|553.8|555.8|554.5|555|553.8|73
1620676800000|2021-05-10 20:00:00|554.8|553.5|554.8|553.5|554.8|553.5|554.8|553.5|7
1620677100000|2021-05-10 20:05:00|555|553.8|555.3|554|555.3|554|555|553.8|25
1620677400000|2021-05-10 20:10:00|555.5|554.3|555.5|554.3|555.8|554.3|555.3|554.3|36
1620677700000|2021-05-10 20:15:00|||||||||5
1620678000000|2021-05-10 20:20:00|555.8||555.5||555.8||555.5||6
1620678300000|2021-05-10 20:25:00|555.8|554.5|555.8|554.5|556|554.5|555.8|554.5|12
1620678600000|2021-05-10 20:30:00|556|554.8|555.8|554.5|556|554.8|555.8|554.5|9
1620678900000|2021-05-10 20:35:00|||||||||9
1620679200000|2021-05-10 20:40:00|555.5|554.3|556|554.8|556|554.8|555.5|554.3|84
1620679500000|2021-05-10 20:45:00|555.8|554.5|556|554.8|556.3|555|555.8|554.5|73
1620679800000|2021-05-10 20:50:00|556.3||556||556.3||556||279
1620680100000|2021-05-10 20:55:00|556.3|555|556.3|554.8|556.3|555|556|554.8|85
1620680400000|2021-05-10 21:00:00||554.5||554||554.5||554|22
1620680700000|2021-05-10 21:05:00|556||555.8||556||555.8||0
1620681000000|2021-05-10 21:10:00|555.5||556.3||556.3||555.3||2
1620683700000|2021-05-10 21:55:00|556||556||556||556||0
1620694800000|2021-05-11 01:00:00|552.8|551.5|552|550.8|552.8|551.5|551.5|550.3|352
1620695100000|2021-05-11 01:05:00|551.8|550.5|552.3|551|552.8|551.5|551.8|550.5|41
1620695400000|2021-05-11 01:10:00|552.5|551.3|553|551.8|553|551.8|552.3|551|30
1620695700000|2021-05-11 01:15:00|552.8|551.5|553.3|552|553.3|552|552.8|551.5|79
1620696000000|2021-05-11 01:20:00|553.5|552.3|553.5|552.3|553.8|552.5|553.3|552|15
1620696300000|2021-05-11 01:25:00|553.3|552|553|551.8|553.3|552.3|553|551.8|9
1620696600000|2021-05-11 01:30:00|553.3|552|553.5|552.3|553.8|552.5|553|551.8|40
1620696900000|2021-05-11 01:35:00|553.8|552|553.8|552.5|553.8|552.5|553.5|552|1
1620697200000|2021-05-11 01:40:00|553.5|552.3|553.3|552|553.8|552.5|553.3|551.8|39
1620697500000|2021-05-11 01:45:00|553|551.8|553.3|552|553.5|552.3|553|551.8|198
1620697800000|2021-05-11 01:50:00|553.5|552.3|553.8|552.5|553.8|552.5|553.3|552|2
1620698100000|2021-05-11 01:55:00|554|552.8|553.5|552.3|554|552.8|553.5|552.3|15
1620698400000|2021-05-11 02:00:00|553.3|552|553|551.8|553.5|552.3|553|551.8|112
1620698700000|2021-05-11 02:05:00|553.3|551.5|552.8|551.5|553.3|551.8|552.8|551.3|55
1620699000000|2021-05-11 02:10:00||551.3||551.5||551.5||551.3|22
1620699300000|2021-05-11 02:15:00|553|551.8|553|551.8|553|551.8|552.8|551.5|11
1620699600000|2021-05-11 02:20:00|553.3|552|553.3|552|553.3|552|553|551.8|100
1620699900000|2021-05-11 02:25:00|553.5|552.3|553.5|552.3|553.5|552.3|553.3|552.3|18
1620700200000|2021-05-11 02:30:00|553.3|552|553.5|552.3|553.8|552.3|553.3|552|58
1620700500000|2021-05-11 02:35:00|553.8|552.5|554|552.5|554|552.5|553.5|552.3|44
1620700800000|2021-05-11 02:40:00|553.8|552.8|553.8|552.5|554|552.8|553.5|552.3|4
1620701100000|2021-05-11 02:45:00|554|552.8|553|551.8|554|552.8|553|551.8|31
1620701400000|2021-05-11 02:50:00|553.3|552|553|551.8|553.3|552|553|551.8|64
1620701700000|2021-05-11 02:55:00|553.3|551.5|553|551.8|553.3|552|553|551.5|4
1620702000000|2021-05-11 03:00:00|553.3|552|553.3|552|553.3|552|553.3|551.8|0
1620702300000|2021-05-11 03:05:00|553.5|552.3|553.3|551.8|553.5|552.3|553|551.8|15
1620702600000|2021-05-11 03:10:00|553|552|553|551.5|553.3|552|552.8|551.5|8
1620702900000|2021-05-11 03:15:00|553.3|551.8|553|551.8|553.3|551.8|553|551.5|4
1620703200000|2021-05-11 03:20:00|552.8|551.5|553|551.8|553.3|552|552.8|551.5|42
1620703500000|2021-05-11 03:25:00|553.3|551.5|553|551.8|553.3|551.8|552.8|551.5|115
1620703800000|2021-05-11 03:30:00|553.3|552|553|551.5|553.3|552|553|551.5|82
1620704100000|2021-05-11 03:35:00|553.3|551.8|553|551.8|553.3|552|553|551.8|55
1620704400000|2021-05-11 03:40:00|553.3|551.5|553|551.8|553.3|551.8|552.8|551.5|16
1620704700000|2021-05-11 03:45:00|552.8|551.5|553.3|552|553.3|552|552.8|551.5|38
1620705000000|2021-05-11 03:50:00|553.5||553.3||553.5||553.3||5
1620705300000|2021-05-11 03:55:00|553|551.8|553.3|551.8|553.3|552|553|551.8|6
1620705600000|2021-05-11 04:00:00|553|552|553|551.8|553.3|552|553|551.8|8
1620705900000|2021-05-11 04:05:00|553.3|552|553.3|552|553.5|552|553.3|552|1
1620706200000|2021-05-11 04:10:00|||||||||11
1620706500000|2021-05-11 04:15:00|||||||||3
1620706800000|2021-05-11 04:20:00|553.5|552.3|553.5|552.3|553.8|552.3|553.5|552.3|23
1620707100000|2021-05-11 04:25:00|553.8||553.5||553.8||553.5||292
1620707400000|2021-05-11 04:30:00|553.3|552|553.3|552|553.5|552.3|553.3|552|10
1620707700000|2021-05-11 04:35:00|553.5|551.8|553|551.8|553.5|551.8|553|551.8|15
1620708000000|2021-05-11 04:40:00|553.3|551.5|552.8|551.5|553.3|551.8|552.8|551.5|3
1620708300000|2021-05-11 04:45:00||551.3||551.5||551.5||551.3|130
1620708600000|2021-05-11 04:50:00||551.3||551.5||551.5||551.3|5
1620708900000|2021-05-11 04:55:00||551.3||551.3||551.5||551.3|11
1620709200000|2021-05-11 05:00:00|552.5|551.5|552.3|551|552.5|551.5|552.3|551|19
1620709500000|2021-05-11 05:05:00|552.5|551.3|552|550.8|552.5|551.3|552|550.8|70
1620709800000|2021-05-11 05:10:00|552.3|551|552.3|551|552.3|551|552|550.8|22
1620710100000|2021-05-11 05:15:00|552|550.8|552.3|551|552.3|551|552|550.8|14
1620710400000|2021-05-11 05:20:00|552.5|551.3|552.5|551.3|552.5|551.3|552.5|551.3|77
1620710700000|2021-05-11 05:25:00|552.8|551.5|552.8|551.5|552.8|551.5|552.5|551.3|14
1620711000000|2021-05-11 05:30:00|553|551.8|552.5|551|553.3|552|552.3|551|42
1620711300000|2021-05-11 05:35:00|552.8|551.3|553|551.8|553|551.8|552|550.8|54
1620711600000|2021-05-11 05:40:00|553.3|552|553.5|552.3|554|552.8|553.3|552|10
1620711900000|2021-05-11 05:45:00|553.8|552.5|553.3|552|553.8|552.5|553.3|551.8|53
1620712200000|2021-05-11 05:50:00|553.5|552.3|554|552.8|554|552.8|553.5|552.3|27
1620712500000|2021-05-11 05:55:00|554.3|553|554.8|553.5|555|553.8|554.3|553|235
1620712800000|2021-05-11 06:00:00|554.5|553.3|555|553.5|555.3|554|554.5|553.3|121
1620713100000|2021-05-11 06:05:00|554.8|553.8|554.5|553.3|555|553.8|554.5|553.3|69
1620713400000|2021-05-11 06:10:00|554.8|553.5|554.3|553|554.8|553.5|554.3|552.8|55
1620713700000|2021-05-11 06:15:00|554.5|553.3|554.5|553.3|554.5|553.3|554|552.8|28
1620714000000|2021-05-11 06:20:00|554.3|553|553.8|552.5|554.3|553|553.8|552.5|371
1620714300000|2021-05-11 06:25:00|553.5|552.3|553|551.8|553.8|552.5|553|551.8|75
1620714600000|2021-05-11 06:30:00|552.8|551.5|553.3|552|553.5|552.3|552.8|551.5|61
1620714900000|2021-05-11 06:35:00|553.5|552.3|553.8|552.5|553.8|552.5|553|551.8|153
1620715200000|2021-05-11 06:40:00|553.5|552.3|553.5|552.3|553.8|552.5|553.5|552.3|56
1620715500000|2021-05-11 06:45:00|553.3|552|553.5|552.3|553.8|552.3|553.3|551.8|189
1620715800000|2021-05-11 06:50:00|553.3|552|552.5|551.3|553.5|552.3|552.5|551.3|204
1620716100000|2021-05-11 06:55:00|552.8|551|552.5|551.3|552.8|551.3|552.3|551|100
1620716400000|2021-05-11 07:00:00|552.8|551.5|553|551.5|553.5|552.3|552.8|551.3|615
1620716700000|2021-05-11 07:05:00|552.8|551.8|552.3|551|553|551.8|552|550.8|490
1620717000000|2021-05-11 07:10:00|552|550.8|552.3|551|552.5|551.3|552|550.8|411
1620717300000|2021-05-11 07:15:00|552.5|551.3|552.3|551|552.8|551.5|552.3|550.8|122
1620717600000|2021-05-11 07:20:00|552|550.8|552.3|551|552.8|551.5|552|550.8|268
1620717900000|2021-05-11 07:25:00|552|550.8|552|550.8|552.3|551|551.8|550.5|369
1620718200000|2021-05-11 07:30:00|552.3|551|552|550.8|552.8|551.5|552|550.8|232
1620718500000|2021-05-11 07:35:00|552.3|551|552.8|551.5|552.8|551.5|552|551|399
1620718800000|2021-05-11 07:40:00|552.5|551.3|552.5|551.3|553.3|552|552.5|551.3|263
1620719100000|2021-05-11 07:45:00|552.8|551.5|552|550.8|552.8|551.5|552|550.8|591
1620719400000|2021-05-11 07:50:00|551.8|550.5|551.5|550|552|550.8|551.3|550|371
1620719700000|2021-05-11 07:55:00|551.3|550.3|551.8|550.3|551.8|550.5|551.3|550|240
1620720000000|2021-05-11 08:00:00|551.5|550.5|550.8|549.5|551.8|550.5|550.8|549.5|682
1620720300000|2021-05-11 08:05:00|551|549.8|551|549.8|551.3|550|550.8|549.5|419
1620720600000|2021-05-11 08:10:00|550.8|549.5|551|549.8|551.3|550|550.8|549.5|319
1620720900000|2021-05-11 08:15:00|550.8|549.5|550.8|549.5|551.3|550|550.8|549.5|498
1620721200000|2021-05-11 08:20:00|550.5|549.3|551|549.8|551|549.8|550.5|549.3|362
1620721500000|2021-05-11 08:25:00|550.8|549.5|550.8|549.5|551.5|550.3|550.8|549.5|801
1620721800000|2021-05-11 08:30:00|551|549.8|550.5|549.3|551.3|549.8|550.5|549.3|1628
1620722100000|2021-05-11 08:35:00|550.8|549.5|550.8|549.5|551.3|550|550.5|549.5|464
1620722400000|2021-05-11 08:40:00|550.5|549.3|551.5|550.3|551.5|550.3|550.5|549.3|354
1620722700000|2021-05-11 08:45:00|551.8|550.5|552.3|551|552.5|551.3|551.5|550.3|327
1620723000000|2021-05-11 08:50:00|552.5|551.3|552.5|551.3|552.5|551.3|552|550.5|316
1620723300000|2021-05-11 08:55:00|552.8|551.5|552|550.8|552.8|551.5|552|550.8|349
1620723600000|2021-05-11 09:00:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|483
1620723900000|2021-05-11 09:05:00|551.8|550.5|552.3|551|552.3|551|551.8|550.5|222
1620724200000|2021-05-11 09:10:00|552|550.8|552.8|551.5|552.8|551.5|552|550.8|284
1620724500000|2021-05-11 09:15:00|553|551.8|553.8|552.5|553.8|552.5|552.8|551.5|783
1620724800000|2021-05-11 09:20:00|553.5|552.3|553|551.8|553.8|552.5|553|551.8|783
1620725100000|2021-05-11 09:25:00|553.3|552|552.8|551.5|553.3|552|552.8|551.5|146
1620725400000|2021-05-11 09:30:00|552.5|551.3|553|551.8|553.3|552|552.5|551.3|233
1620725700000|2021-05-11 09:35:00|553.3|552|553.3|552|554|552.8|553|551.8|485
1620726000000|2021-05-11 09:40:00|553|551.8|553.5|552.3|553.5|552.3|553|551.8|217
1620726300000|2021-05-11 09:45:00|553.3|552|553.3|552|553.5|552.3|552.8|551.5|300
1620726600000|2021-05-11 09:50:00|553.5|552.3|553.8|552.3|553.8|552.5|553.3|552|450
1620726900000|2021-05-11 09:55:00|553.5|552.5|553.8|552.5|554|552.8|553.3|552|75
1620727200000|2021-05-11 10:00:00|554|552.8|552.8|551.5|554|552.8|552.5|551.3|549
1620727500000|2021-05-11 10:05:00|553|551.8|552.8|551.5|553.5|552.3|552.8|551.5|812
1620727800000|2021-05-11 10:10:00|553|551.3|552.8|551.5|553|551.8|552.5|551.3|940
1620728100000|2021-05-11 10:15:00|553|551.8|553|551.8|553.3|552|552.8|551.5|271
1620728400000|2021-05-11 10:20:00|552.8|551.5|552.3|551|553|551.8|552.3|551|813
1620728700000|2021-05-11 10:25:00|552.5|551.3|552.3|551|552.8|551.5|552|550.8|442
1620729000000|2021-05-11 10:30:00|552|550.8|552.3|550.8|552.3|551|551.5|550.3|294
1620729300000|2021-05-11 10:35:00|552|551|552|550.8|552.3|551|552|550.8|137
1620729600000|2021-05-11 10:40:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|367
1620729900000|2021-05-11 10:45:00|552.3|551|552|550.8|552.3|551|551.8|550.5|119
1620730200000|2021-05-11 10:50:00|552.3|551|552.5|551.3|552.5|551.3|552|550.8|175
1620730500000|2021-05-11 10:55:00|552.3|551|553.5|552.3|553.5|552.3|552.3|551|279
1620730800000|2021-05-11 11:00:00|553.8|552.5|553.8|552.5|554|552.8|553.5|552.3|302
1620731100000|2021-05-11 11:05:00|553.5|552.3|553|551.8|553.8|552.5|553|551.8|166
1620731400000|2021-05-11 11:10:00|553.3|552|553.3|552|553.3|552|553|551.8|384
1620731700000|2021-05-11 11:15:00|553|551.8|553.3|552|553.3|552|552.8|551.5|225
1620732000000|2021-05-11 11:20:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|274
1620732300000|2021-05-11 11:25:00|553|551.8|553|551.8|553|551.8|552.8|551.5|131
1620732600000|2021-05-11 11:30:00|552.8|551.5|552.5|551.3|552.8|551.5|552.5|551.3|155
1620732900000|2021-05-11 11:35:00|552.3|551|552|550.8|552.3|551.3|552|550.8|194
1620733200000|2021-05-11 11:40:00|552.3|551|552|550.8|552.3|551|551.8|550.5|237
1620733500000|2021-05-11 11:45:00|552.3|551|552|550.8|552.3|551|551.8|550.5|165
1620733800000|2021-05-11 11:50:00|551.8|550.5|551.3|550|552|550.8|551.3|550|721
1620734100000|2021-05-11 11:55:00|551|549.8|550.3|549|551.3|550|550.3|549|531
1620734400000|2021-05-11 12:00:00|550.5|549.3|551.5|550.3|551.5|550.3|550|548.8|368
1620734700000|2021-05-11 12:05:00|551.3|550|551.8|550.5|552|550.8|551.3|550|345
1620735000000|2021-05-11 12:10:00|551.5|550.3|552.3|550.8|552.3|551|551.3|550|228
1620735300000|2021-05-11 12:15:00|552|551|551.3|550|552.5|551.3|551|549.8|1301
1620735600000|2021-05-11 12:20:00|551|549.8|551.3|550|551.8|550.5|551|549.8|1220
1620735900000|2021-05-11 12:25:00|551|549.8|551.3|550|551.5|550.3|551|549.8|2090
1620736200000|2021-05-11 12:30:00|551|549.8|551.3|550|551.8|550.5|551|549.8|630
1620736500000|2021-05-11 12:35:00|551.5|549.8|551.3|550|551.5|550.3|551|549.8|913
1620736800000|2021-05-11 12:40:00|551.5|550.3|551.8|550.5|551.8|550.5|551.3|550|371
1620737100000|2021-05-11 12:45:00|552|550.3|551.3|550|552|550.8|551.3|549.8|299
1620737400000|2021-05-11 12:50:00|551|549.8|551.3|550|551.5|550.3|551|549.8|330
1620737700000|2021-05-11 12:55:00|551.5|550.3|551.8|550.5|552|550.8|550.8|549.5|2323
1620738000000|2021-05-11 13:00:00|551.5|550.3|551.3|550|552|550.8|550.5|549.3|1735
1620738300000|2021-05-11 13:05:00|551|549.8|553.5|552.3|553.5|552.3|550.8|549.5|984
1620738600000|2021-05-11 13:10:00|553.3|552|552|550.8|553.5|552|551.8|550.5|343
1620738900000|2021-05-11 13:15:00|551.8|550.5|551|549.8|552|550.8|550.8|549.5|702
1620739200000|2021-05-11 13:20:00|550.8|549.5|550.3|549|551.3|550|550|548.8|1494
1620739500000|2021-05-11 13:25:00|550.5|548.8|550.8|549.5|550.8|549.5|549.3|548|8250
1620739800000|2021-05-11 13:30:00|551|549.3|553.8|552.3|554|552.8|551|549.3|1627
1620740100000|2021-05-11 13:35:00|554|552.5|553.5|552|554.5|553.3|552.8|551.5|1094
1620740400000|2021-05-11 13:40:00|553.3|552.3|555|553.8|555.3|554|553.3|552|829
1620740700000|2021-05-11 13:45:00|555.3|554|555.5|554.3|555.5|554.3|554.8|553.5|580
1620741000000|2021-05-11 13:50:00|555.8|554.5|557|555.8|557.8|556.3|555.8|554.5|1771
1620741300000|2021-05-11 13:55:00|557.3|556|558.3|556.8|558.3|557|557|555.8|1309
1620741600000|2021-05-11 14:00:00|558.5|557|558|556.8|558.8|557.5|557.8|556.5|2208
1620741900000|2021-05-11 14:05:00|558.3|557|557.8|556.5|558.5|557.3|557.8|556.5|1176
1620742200000|2021-05-11 14:10:00|558|556.8|558|556.8|559|557.8|557.8|556.8|9055
1620742500000|2021-05-11 14:15:00|558.3|557|557.5|556.3|558.5|557.3|557|555.8|2045
1620742800000|2021-05-11 14:20:00|557.8|556.5|557.8|556.5|559.3|558|557.8|556.5|793
1620743100000|2021-05-11 14:25:00|557.5|556.3|555.5|554.3|557.8|556.5|555.3|554|2167
1620743400000|2021-05-11 14:30:00|555.3|554|555|553.8|556|554.8|554.5|553.3|1306
1620743700000|2021-05-11 14:35:00|554.8|553.5|554|552.8|555.3|554|553.8|552.5|682
1620744000000|2021-05-11 14:40:00|553.8|552.5|552.8|551.5|554|552.8|551.8|550.5|1503
1620744300000|2021-05-11 14:45:00|552.5|551.3|553.5|552.3|554|552.8|552.3|551|909
1620744600000|2021-05-11 14:50:00|553.3|552|554.8|553.5|555.5|554|553.3|552|2698
1620744900000|2021-05-11 14:55:00|555|553.3|554.8|553.5|555.8|554.5|554.3|553|814
1620745200000|2021-05-11 15:00:00|555|553.8|554.3|553|555.3|554|553.8|552.5|1104
1620745500000|2021-05-11 15:05:00|554|552.8|555.5|554.3|555.5|554.3|554|552.8|1640
1620745800000|2021-05-11 15:10:00|555.3|554|557.3|556|557.5|556.3|555.3|554|758
1620746100000|2021-05-11 15:15:00|557.5|556.3|557.5|556.3|557.8|556.5|557.3|556|702
1620746400000|2021-05-11 15:20:00|557.8|556.5|558.5|557.3|558.5|557.3|557.8|556.5|1079
1620746700000|2021-05-11 15:25:00|558.8|557.5|558|556.8|559.3|558|558|556.8|2599
1620747000000|2021-05-11 15:30:00|558.3|557|558|556.8|558.8|557.5|558|556.8|2016
1620747300000|2021-05-11 15:35:00|558.3|557|558.3|557|558.8|557.5|558|556.8|611
1620747600000|2021-05-11 15:40:00|558.5|557.3|557.3|556|558.5|557.3|557|555.8|691
1620747900000|2021-05-11 15:45:00|557.5|556.3|557.3|556|558|556.8|557|555.8|674
1620748200000|2021-05-11 15:50:00|557|555.8|557.5|556.3|557.8|556.5|556.5|555|781
1620748500000|2021-05-11 15:55:00|557.8|556.5|557.8|556.3|557.8|556.5|557.5|556.3|153
1620748800000|2021-05-11 16:00:00|557.5|556.5|557.5|556.3|558|556.8|557.3|556|281
1620749100000|2021-05-11 16:05:00|557.3|556|557.8|556.5|558|556.8|557.3|556|317
1620749400000|2021-05-11 16:10:00|558|556.8|557.8|556.5|558|556.8|557.5|556.3|249
1620749700000|2021-05-11 16:15:00|558|556.8|558.3|556.8|558.3|557|557.8|556.5|349
1620750000000|2021-05-11 16:20:00|558|557|558.5|557.3|558.5|557.3|558|556.8|197
1620750300000|2021-05-11 16:25:00|558.3|557|558|556.8|558.5|557.3|558|556.5|253
1620750600000|2021-05-11 16:30:00|558.3|557|558.3|557|558.5|557.3|558|556.8|336
1620750900000|2021-05-11 16:35:00|558.5|557.3|558.8|557.5|559|557.8|558.3|557|597
1620751200000|2021-05-11 16:40:00|558.5|557.3|558.5|557.3|558.8|557.5|558.3|557|260
1620751500000|2021-05-11 16:45:00|558.3|557|557.5|556.3|558.3|557|557.5|556|336
1620751800000|2021-05-11 16:50:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|921
1620752100000|2021-05-11 16:55:00|558.3|557|558.8|557.5|558.8|557.5|558|556.8|325
1620752400000|2021-05-11 17:00:00|558.5|557.3|559.8|558.5|560|558.8|558.5|557.3|361
1620752700000|2021-05-11 17:05:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|177
1620753000000|2021-05-11 17:10:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|233
1620753300000|2021-05-11 17:15:00|560|558.8|560.3|559|560.3|559|559.8|558.5|129
1620753600000|2021-05-11 17:20:00|560.5|559.3|560.3|559|560.5|559.3|560|558.8|386
1620753900000|2021-05-11 17:25:00|560.5|559.3|561|559.8|561|559.8|560.3|559|817
1620754200000|2021-05-11 17:30:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|514
1620754500000|2021-05-11 17:35:00|561.8|560.5|562.3|561|562.5|561.3|561.8|560.3|434
1620754800000|2021-05-11 17:40:00|562|560.8|562|560.8|562.3|561|561.8|560.5|641
1620755100000|2021-05-11 17:45:00|562.3|561|561.8|560.5|562.3|561|561.5|560.3|794
1620755400000|2021-05-11 17:50:00|561.5|560.3|560.5|559.3|561.8|560.5|560.5|559.3|3497
1620755700000|2021-05-11 17:55:00|560.8|559.5|561|559.8|561|559.8|560.5|559.3|949
1620756000000|2021-05-11 18:00:00|560.8|559.5|561.3|560|561.5|560|560.8|559.5|503
1620756300000|2021-05-11 18:05:00|561.5|560.3|561.3|560|561.8|560.5|561|559.8|365
1620756600000|2021-05-11 18:10:00|561.5|560.3|560.5|559.3|561.5|560.3|560.3|559|292
1620756900000|2021-05-11 18:15:00|560.8|559.5|560.5|559.3|560.8|559.5|560.3|559|405
1620757200000|2021-05-11 18:20:00|560.8|559.5|561|559.8|561|559.8|560.5|559.3|578
1620757500000|2021-05-11 18:25:00|560.8|559.5|561.8|560.5|561.8|560.5|560.3|559|1567
1620757800000|2021-05-11 18:30:00|561.5|560.3|561.5|560.3|561.5|560.3|561|559.8|542
1620758100000|2021-05-11 18:35:00|561.3|560|561.3|560|561.5|560.3|561.3|560|611
1620758400000|2021-05-11 18:40:00|561|559.8|561.8|560.5|561.8|560.5|561|559.8|105
1620758700000|2021-05-11 18:45:00|562|560.8|562|560.8|562|560.8|561.8|560.5|527
1620759000000|2021-05-11 18:50:00|561.8|560.5|561.8|560.5|561.8|560.5|561.5|560.3|38
1620759300000|2021-05-11 18:55:00|562|560.8|562.3|561|562.3|561|562|560.5|117
1620759600000|2021-05-11 19:00:00|562|560.8|562.5|561.3|562.8|561.5|562|560.8|112
1620759900000|2021-05-11 19:05:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|30
1620760200000|2021-05-11 19:10:00|562.5|561.3|562.8|561.5|562.8|561.5|562.5|561.3|51
1620760500000|2021-05-11 19:15:00|||||||||7
1620760800000|2021-05-11 19:20:00|562.5|561.3|562.5|561.3|562.5|561.3|562.5|561.3|15
1620761100000|2021-05-11 19:25:00|562.8|561.5|562.5|561.3|562.8|561.5|562.5|561.3|40
1620761400000|2021-05-11 19:30:00|562.3|561|562.3|561|562.5|561.3|562.3|561|14
1620761700000|2021-05-11 19:35:00|562|560.8|562|560.8|562|560.8|561.8|560.5|50
1620762000000|2021-05-11 19:40:00|561.8|560.5|561.8|560.5|561.8|560.5|561.8|560.5|92
1620762300000|2021-05-11 19:45:00|561.5|560.3|562|560.8|562|560.8|561.5|560.3|33
1620762600000|2021-05-11 19:50:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|41
1620762900000|2021-05-11 19:55:00|562|560.8|562|560.8|562|560.8|562|560.8|118
1620763200000|2021-05-11 20:00:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|46
1620763500000|2021-05-11 20:05:00|562.8|561.5|562.5|561.3|562.8|561.5|562.5|561.3|22
1620763800000|2021-05-11 20:10:00|||||||||22
1620764100000|2021-05-11 20:15:00|562.3|561|562.3|561|562.3|561|562.3|561|34
1620764400000|2021-05-11 20:20:00|562.5|561.3|562.5|561.3|562.5|561.3|562.3|561|24
1620764700000|2021-05-11 20:25:00|562.3|561|562.8|561|562.8|561.3|562.3|561|32
1620765000000|2021-05-11 20:30:00|562.5|560|561.5|560.3|562.5|560.8|561.3|560|202
1620765300000|2021-05-11 20:35:00||560||560.3||560.3||560|11
1620765600000|2021-05-11 20:40:00|||||||||22
1620765900000|2021-05-11 20:45:00|561.8|560.5|562.8|561.3|563|561.5|561.8|560.5|107
1620766200000|2021-05-11 20:50:00|562.5|561.5|562.3|561|562.8|561.5|562|560.8|58
1620766500000|2021-05-11 20:55:00|562|560.8|562.5|560.5|562.5|560.8|561.8|560.5|92
1620766800000|2021-05-11 21:00:00|563|561.3|563|561.8|563|561.8|563|561.3|33
1620767100000|2021-05-11 21:05:00|562.8|560.3|562.8|560.8|563|561.5|562.8|560.3|3
1620767700000|2021-05-11 21:15:00||560.5||560.3||560.5||560.3|0
1620768900000|2021-05-11 21:35:00||560.5||560.5||560.5||560.5|0
1620769500000|2021-05-11 21:45:00|563||563||563||563||0
1620769800000|2021-05-11 21:50:00||560.8||560.8||560.8||560.8|0
1620770100000|2021-05-11 21:55:00||560.3||560.3||560.3||560.3|1
1620781200000|2021-05-12 01:00:00|562.5|561|562.3|561|562.8|561.5|562|560.8|76
1620781500000|2021-05-12 01:05:00|562.5|561.3|563.3|561.8|563.3|561.8|562.3|561|25
1620781800000|2021-05-12 01:10:00|563|562|562.8|561.5|563.3|562|562.8|561.5|17
1620782100000|2021-05-12 01:15:00|563|561.3|563|561.8|563.3|561.8|562.8|561.3|12
1620782400000|2021-05-12 01:20:00|563.3|562|562.8|561.5|563.3|562|562.8|561.3|17
1620782700000|2021-05-12 01:25:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|5
1620783000000|2021-05-12 01:30:00|562.5|561.3|562.3|561|562.8|561.5|562|560.8|66
1620783300000|2021-05-12 01:35:00|562|560.8|562.5|561.3|562.5|561.3|562|560.5|49
1620783600000|2021-05-12 01:40:00|562.3|561|562.5|561.3|562.8|561.5|562.3|561|12
1620783900000|2021-05-12 01:45:00|562.3|561|562.3|561|562.5|561.3|562|560.8|12
1620784200000|2021-05-12 01:50:00|562.5|561.3|562|560.8|562.5|561.3|562|560.8|16
1620784500000|2021-05-12 01:55:00|562.3|561|562|560.8|562.3|561|562|560.8|10
1620784800000|2021-05-12 02:00:00|562.3|560.5|562.3|561|562.5|561.3|561.8|560.5|8
1620785100000|2021-05-12 02:05:00|562|560.8|562.3|561|562.3|561|562|560.8|35
1620785400000|2021-05-12 02:10:00|562|560.8|562.5|561.3|562.5|561.3|562|560.8|55
1620785700000|2021-05-12 02:15:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|5
1620786000000|2021-05-12 02:20:00|562.3|561|562.3|561|562.5|561.3|562.3|561|50
1620786300000|2021-05-12 02:25:00|562.5|561.3|562.3|561|562.5|561.3|562.3|561|21
1620786600000|2021-05-12 02:30:00|562.5|561.3|562.3|560.8|562.8|561.5|562|560.8|41
1620786900000|2021-05-12 02:35:00|562|561|562|560.8|562.3|561|562|560.8|25
1620787200000|2021-05-12 02:40:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|38
1620787500000|2021-05-12 02:45:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|23
1620787800000|2021-05-12 02:50:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|79
1620788100000|2021-05-12 02:55:00|561.3|560|561.3|560|561.5|560.3|561.3|560|32
1620788400000|2021-05-12 03:00:00|561|559.8|561.5|560.3|561.5|560.3|561|559.8|9
1620788700000|2021-05-12 03:05:00|561.8|560.5|561.5|560.3|561.8|560.5|561.3|559.8|21
1620789000000|2021-05-12 03:10:00|561.3|560|561|559.8|561.3|560.3|561|559.8|14
1620789300000|2021-05-12 03:15:00|560.8|559.5|560|558.8|561|559.8|559.8|558.5|50
1620789600000|2021-05-12 03:20:00|560.3|559|559.5|558.3|560.3|559|559.3|558|66
1620789900000|2021-05-12 03:25:00|559.3|558|559.8|558.5|559.8|558.5|559.3|558|11
1620790200000|2021-05-12 03:30:00|559.5|558.3|559.8|558.5|560|558.8|559.5|558.3|2
1620790500000|2021-05-12 03:35:00|559.5|558.3|559.5|558.3|559.8|558.5|559.5|558.3|15
1620790800000|2021-05-12 03:40:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|14
1620791100000|2021-05-12 03:45:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|24
1620791400000|2021-05-12 03:50:00|559.5|558.3|559|557.8|559.5|558.3|558.8|557.5|74
1620791700000|2021-05-12 03:55:00|558.8|557.5|559.3|557.8|559.3|558|558.5|557.3|17
1620792000000|2021-05-12 04:00:00|559|558|559.5|558.3|559.5|558.3|559|557.8|11
1620792300000|2021-05-12 04:05:00|559.3|558|559|557.8|559.3|558.3|559|557.8|82
1620792600000|2021-05-12 04:10:00|559.3|558|560|558.8|560.5|559|559.3|558|57
1620792900000|2021-05-12 04:15:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|60
1620793200000|2021-05-12 04:20:00|559.8|558.8|560|558.8|560|558.8|559.5|558.3|73
1620793500000|2021-05-12 04:25:00|560.3|559|561.3|560|561.5|560.3|560|558.8|739
1620793800000|2021-05-12 04:30:00|561|559.8|560.8|559.3|561.3|560|560.3|559|1053
1620794100000|2021-05-12 04:35:00|560.5|559.5|560.8|559.5|561.3|559.8|560.5|559|189
1620794400000|2021-05-12 04:40:00|561|559.8|560.8|559.5|561|559.8|560.3|559|364
1620794700000|2021-05-12 04:45:00|561|559.8|561|559.8|561|559.8|560.8|559.8|72
1620795000000|2021-05-12 04:50:00|561.3|560|561.3|560|561.5|560.3|561.3|560|120
1620795300000|2021-05-12 04:55:00|||||||||7
1620795600000|2021-05-12 05:00:00|561|559.8|561.3|560|561.5|560|561|559.8|47
1620795900000|2021-05-12 05:05:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|62
1620796200000|2021-05-12 05:10:00|561.3|560|561.3|560|561.5|560.3|561.3|560|19
1620796500000|2021-05-12 05:15:00|561|559.8|561|559.8|561|559.8|561|559.5|585
1620796800000|2021-05-12 05:20:00|561.3|560|560.8|559.5|561.3|560|560.8|559.5|83
1620797100000|2021-05-12 05:25:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|66
1620797400000|2021-05-12 05:30:00|560.5|559.3|561.5|560.3|561.5|560.3|560.5|559.3|137
1620797700000|2021-05-12 05:35:00|561.3|560|561.3|560|561.5|560.3|561|559.8|70
1620798000000|2021-05-12 05:40:00|561.5|560.3|561.3|560|561.5|560.3|561|559.8|43
1620798300000|2021-05-12 05:45:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|40
1620798600000|2021-05-12 05:50:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|26
1620798900000|2021-05-12 05:55:00|561|559.8|561|559.5|561|559.8|560.8|559.3|113
1620799200000|2021-05-12 06:00:00|560.8|559.8|560.3|559|561|559.8|560.3|559|80
1620799500000|2021-05-12 06:05:00|560.5|559.3|560.8|559.5|561.3|560|560.5|559.3|55
1620799800000|2021-05-12 06:10:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|69
1620800100000|2021-05-12 06:15:00|561.3|560|561.8|560.5|561.8|560.5|561|559.8|146
1620800400000|2021-05-12 06:20:00|562|560.8|562.3|560.8|562.3|561|561.8|560.8|44
1620800700000|2021-05-12 06:25:00|562|561|561.8|560.5|562|561|561.5|560.3|49
1620801000000|2021-05-12 06:30:00|562|560.8|562.3|561|562.5|561.3|561.8|560.5|91
1620801300000|2021-05-12 06:35:00|562.5|561.3|562.8|561.5|563|561.5|562.3|561|97
1620801600000|2021-05-12 06:40:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|198
1620801900000|2021-05-12 06:45:00|562.5|561.3|562.3|561|562.5|561.3|562|560.8|54
1620802200000|2021-05-12 06:50:00|562.5|561.3|563|561.8|563.5|562.3|562.5|561.3|236
1620802500000|2021-05-12 06:55:00|563.3|562|563.5|562.3|563.5|562.3|563|561.8|15
1620802800000|2021-05-12 07:00:00|563.3|562|563.3|562|563.8|562.5|563.3|562|343
1620803100000|2021-05-12 07:05:00|563|561.8|563.8|562.5|563.8|562.5|563|561.8|249
1620803400000|2021-05-12 07:10:00|563.5|562.3|563|561.5|563.8|562.5|563|561.5|390
1620803700000|2021-05-12 07:15:00|563.3|561.8|563.5|562.3|563.8|562.5|563.3|561.8|251
1620804000000|2021-05-12 07:20:00|563.8|562.5|564.3|563|564.5|563.3|563.5|562.3|255
1620804300000|2021-05-12 07:25:00|564|562.8|564.8|563.5|564.8|563.5|564|562.8|403
1620804600000|2021-05-12 07:30:00|564.5|563.3|564.5|563.3|565.3|564|564.3|563|289
1620804900000|2021-05-12 07:35:00|564.8|563.5|564.5|563.3|564.8|563.5|564.3|563|186
1620805200000|2021-05-12 07:40:00|564.8|563.5|564.8|563.5|565|563.8|564.5|563.3|178
1620805500000|2021-05-12 07:45:00|565|563.8|565.8|564.5|565.8|564.5|565|563.8|277
1620805800000|2021-05-12 07:50:00|565.5|564.3|565|563.8|565.5|564.3|565|563.8|319
1620806100000|2021-05-12 07:55:00|565.3|564|565|563.8|565.8|564.5|564.8|563.5|530
1620806400000|2021-05-12 08:00:00|564.8|563.5|565.5|564.3|565.8|564.5|564.8|563.5|236
1620806700000|2021-05-12 08:05:00|565.8|564.5|564.8|563.5|565.8|564.5|564.8|563.5|251
1620807000000|2021-05-12 08:10:00|565|563.8|564.5|563.3|565.3|564|564.3|563|511
1620807300000|2021-05-12 08:15:00|564.3|563|563.8|562.5|564.5|563.3|563.5|562.3|1271
1620807600000|2021-05-12 08:20:00|563.5|562.3|563|561.8|563.8|562.5|562.3|561|1599
1620807900000|2021-05-12 08:25:00|563.3|562|560.3|558.8|563.3|562|559.8|558.5|1431
1620808200000|2021-05-12 08:30:00|560|559|560.8|559.5|561|559.8|559.5|558.3|1358
1620808500000|2021-05-12 08:35:00|561|559.8|560.3|559|561|559.8|559.8|558.5|448
1620808800000|2021-05-12 08:40:00|560.5|559.3|561.3|560|561.3|560|560|558.8|738
1620809100000|2021-05-12 08:45:00|561.5|560.3|562.5|561|562.5|561.3|561.5|560.3|645
1620809400000|2021-05-12 08:50:00|562.3|560.8|562.3|561|562.5|561.3|561.8|560.5|195
1620809700000|2021-05-12 08:55:00|562.5|561.3|563|561.8|563.3|562|562.3|561|641
1620810000000|2021-05-12 09:00:00|563.3|562|563|561.8|563.8|562.5|562.8|561.5|273
1620810300000|2021-05-12 09:05:00|563.3|562|563.5|562.3|563.5|562.3|563|561.8|791
1620810600000|2021-05-12 09:10:00|563.8|562.5|564|562.8|564|562.8|563.5|562.3|559
1620810900000|2021-05-12 09:15:00|563.8|562.5|563.3|562|564.3|563|563.3|562|357
1620811200000|2021-05-12 09:20:00|563.5|562.3|563.5|562.3|563.8|562.5|563|561.8|301
1620811500000|2021-05-12 09:25:00|563.8|562.5|563|561.8|563.8|562.5|563|561.8|546
1620811800000|2021-05-12 09:30:00|562.8|561.5|562|560.8|563|561.8|562|560.8|378
1620812100000|2021-05-12 09:35:00|562.3|560.5|562|560.8|562.5|561.3|561.8|560.5|345
1620812400000|2021-05-12 09:40:00|562.3|560.5|563.3|561.8|563.3|562|562|560.5|202
1620812700000|2021-05-12 09:45:00|563|562|563.3|562|563.8|562.5|562.8|561.5|254
1620813000000|2021-05-12 09:50:00|563|561.8|562.8|561.5|563.3|562|562.5|561.3|152
1620813300000|2021-05-12 09:55:00|562.5|561.3|562.8|561.3|562.8|561.5|562.5|561.3|237
1620813600000|2021-05-12 10:00:00|562.5|561.5|562.3|561|562.8|561.5|562|560.8|4416
1620813900000|2021-05-12 10:05:00|562.5|561.3|563.5|562.3|563.5|562.3|562|560.8|837
1620814200000|2021-05-12 10:10:00|563.3|562|563.3|562|563.8|562.5|563|561.8|72
1620814500000|2021-05-12 10:15:00|563.5|562.3|563.3|562|563.5|562.3|563|561.8|354
1620814800000|2021-05-12 10:20:00|563.5|562.3|563.3|562|563.5|562.3|562.8|561.5|135
1620815100000|2021-05-12 10:25:00|563.5|561.8|564|562.5|564|562.8|563.3|561.8|257
1620815400000|2021-05-12 10:30:00|563.8|562.8|565|563.8|565.3|563.8|563.8|562.5|718
1620815700000|2021-05-12 10:35:00|564.8|563.5|565.5|564.3|565.5|564.3|564.8|563.5|280
1620816000000|2021-05-12 10:40:00|565.3|564|565.3|564|565.5|564.3|565.3|564|1262
1620816300000|2021-05-12 10:45:00|565|563.8|565.3|564|565.3|564|565|563.8|635
1620816600000|2021-05-12 10:50:00|565|563.8|565|563.8|565.3|564|565|563.8|96
1620816900000|2021-05-12 10:55:00|565.3|564|565.3|564|565.3|564|565|563.8|376
1620817200000|2021-05-12 11:00:00|565|563.8|565.3|564|565.5|564.3|564.8|563.5|864
1620817500000|2021-05-12 11:05:00|565.5|564.3|565|563.8|565.8|564.5|564.8|563.5|251
1620817800000|2021-05-12 11:10:00|565.3|563.5|565.8|564.5|566|564.8|565.3|563.5|183
1620818100000|2021-05-12 11:15:00|565.5|564.3|565.3|564|565.8|564.5|565|563.8|288
1620818400000|2021-05-12 11:20:00|565.5|564.3|565|563.8|565.8|564.5|565|563.8|153
1620818700000|2021-05-12 11:25:00|565.3|564|565.3|564|565.5|564.3|565|563.8|111
1620819000000|2021-05-12 11:30:00|565.5|564.3|565.8|564.5|565.8|564.5|565.3|564|202
1620819300000|2021-05-12 11:35:00|566|564.8|566.3|565|566.3|565|565.8|564.5|224
1620819600000|2021-05-12 11:40:00|566|564.8|566|564.8|566.3|565|566|564.8|191
1620819900000|2021-05-12 11:45:00|566.3|565|566.3|565|566.3|565|565.8|564.5|584
1620820200000|2021-05-12 11:50:00|566|564.8|566.5|565.3|566.5|565.3|566|564.8|204
1620820500000|2021-05-12 11:55:00|566.8|565.5|566.8|565.5|566.8|565.5|566.5|565.3|166
1620820800000|2021-05-12 12:00:00|566.5|565.3|566.8|565.5|567|565.8|566.5|565.3|253
1620821100000|2021-05-12 12:05:00|566.5|565.3|566.3|565|566.5|565.3|565.8|564.5|224
1620821400000|2021-05-12 12:10:00|566|564.8|566.5|565|566.5|565.3|566|564.8|150
1620821700000|2021-05-12 12:15:00|566.3|565.3|566|564.8|566.5|565.3|565.8|564.5|7639
1620822000000|2021-05-12 12:20:00|566.3|565|566|564.8|566.5|565.3|566|564.5|226
1620822300000|2021-05-12 12:25:00|566.3|565|566|564.5|566.3|565|565.8|564.5|202
1620822600000|2021-05-12 12:30:00|565.8|564.3|565.3|564|565.8|564.3|564.3|563|645
1620822900000|2021-05-12 12:35:00|565|563.8|566.3|565|566.3|565|564.8|563.5|351
1620823200000|2021-05-12 12:40:00|566.5|564.8|566.8|565.5|567|565.8|566|564.8|452
1620823500000|2021-05-12 12:45:00|567|565.3|565.5|564.3|567|565.5|565.3|564|236
1620823800000|2021-05-12 12:50:00|565.3|564|565.5|564.3|565.8|564.5|565.3|564|224
1620824100000|2021-05-12 12:55:00|565.8|564.5|565|563.8|565.8|564.5|564.8|563.5|175
1620824400000|2021-05-12 13:00:00|564.8|563.5|566|564.8|566.3|565|563.8|562.5|615
1620824700000|2021-05-12 13:05:00|566.3|564.5|565|563.8|566.5|565.3|564.8|563.5|573
1620825000000|2021-05-12 13:10:00|564.8|563.5|564.3|563|565.3|564|564|562.8|415
1620825300000|2021-05-12 13:15:00|564.5|563.3|562.5|561.3|564.5|563.3|562.5|561|678
1620825600000|2021-05-12 13:20:00|562.8|561|563.3|562|563.8|562.5|562.5|561|1720
1620825900000|2021-05-12 13:25:00|563|561.8|563.3|562|563.5|562.3|562.3|561|714
1620826200000|2021-05-12 13:30:00|563.5|562.3|566|564.8|566|564.8|563.5|562.3|828
1620826500000|2021-05-12 13:35:00|566.3|565|566.5|565.3|567|565.8|565.3|564|718
1620826800000|2021-05-12 13:40:00|566.8|565.5|566.3|565|567|565.8|566|564.8|451
1620827100000|2021-05-12 13:45:00|566.5|565.3|568|566.8|568.3|567|566.3|565.3|810
1620827400000|2021-05-12 13:50:00|567.8|566.5|567.5|566.3|568.3|567|567.5|566|1213
1620827700000|2021-05-12 13:55:00|567.8|566.5|568.8|567.5|569|567.8|567.5|566.3|717
1620828000000|2021-05-12 14:00:00|569|567.8|568.8|567.5|569.3|568|568.3|567|961
1620828300000|2021-05-12 14:05:00|569|567.8|568.5|567.3|569.3|568|568.3|567|1146
1620828600000|2021-05-12 14:10:00|568.3|567|568.8|567.5|569|567.8|568|566.8|551
1620828900000|2021-05-12 14:15:00|568.5|567.3|569.5|568.3|569.8|568.5|568.5|567.3|566
1620829200000|2021-05-12 14:20:00|569.8|568.5|569.5|568.3|570.3|569|569.5|568.3|627
1620829500000|2021-05-12 14:25:00|569.3|568|568.8|567.3|569.5|568.3|568.3|567|904
1620829800000|2021-05-12 14:30:00|568.5|567.5|569.8|568.5|570|568.8|567.3|566|1078
1620830100000|2021-05-12 14:35:00|570|568.8|570.3|569|571|569.8|569.5|568.3|1273
1620830400000|2021-05-12 14:40:00|570|568.8|569.8|568.5|570.5|569.3|569.3|568|761
1620830700000|2021-05-12 14:45:00|570|568.8|568.8|567.5|570.5|569.3|568.5|567.3|2056
1620831000000|2021-05-12 14:50:00|568.5|567.3|569|567.8|569.8|568.5|568.3|567|539
1620831300000|2021-05-12 14:55:00|568.8|567.5|569.8|568.5|569.8|568.5|568.8|567.3|659
1620831600000|2021-05-12 15:00:00|569.5|568.3|570.5|569.3|570.8|569.5|569.5|568.3|468
1620831900000|2021-05-12 15:05:00|570.8|569.5|570.5|569.3|571.3|570|570|568.8|903
1620832200000|2021-05-12 15:10:00|570.3|569|571.5|570.3|571.5|570.3|570|568.8|1287
1620832500000|2021-05-12 15:15:00|571.3|570|570.8|569.5|571.5|570.3|570.5|569.3|1032
1620832800000|2021-05-12 15:20:00|571|569.8|570.3|569|571|569.8|570|568.8|933
1620833100000|2021-05-12 15:25:00|570|568.8|569.5|568.3|570.3|569|569.5|568.3|3894
1620833400000|2021-05-12 15:30:00|569.8|568.5|569.5|568.3|570.3|569|569.3|568|2025
1620833700000|2021-05-12 15:35:00|569.3|568|568.5|567.3|569.5|568.3|568.5|567.3|762
1620834000000|2021-05-12 15:40:00|568.3|567|568|566.8|568.5|567.3|567.8|566.3|771
1620834300000|2021-05-12 15:45:00|567.8|566.5|568.8|567.5|569|567.5|567.5|566.3|323
1620834600000|2021-05-12 15:50:00|568.5|567.3|567|565.8|568.5|567.3|567|565.8|419
1620834900000|2021-05-12 15:55:00|566.8|565.5|567|565.8|567.3|565.8|566.3|565|494
1620835200000|2021-05-12 16:00:00|566.8|565.5|565.8|564.5|567|565.8|565.8|564.5|748
1620835500000|2021-05-12 16:05:00|565.5|564.3|565.8|564.5|566.3|565|565.3|564|576
1620835800000|2021-05-12 16:10:00|565.5|564.3|565.3|564|565.8|564.5|565|563.8|393
1620836100000|2021-05-12 16:15:00|565|563.8|565.3|564|565.5|564.3|565|563.8|339
1620836400000|2021-05-12 16:20:00|565|563.8|565.3|564|565.5|564.3|564.8|563.5|373
1620836700000|2021-05-12 16:25:00|565|563.8|566.3|565|566.8|565.5|565|563.8|378
1620837000000|2021-05-12 16:30:00|566|564.8|566.5|565|567|565.5|565.8|564.5|256
1620837300000|2021-05-12 16:35:00|566.3|564.8|565.5|564.3|566.3|564.8|565.5|564.3|328
1620837600000|2021-05-12 16:40:00|565.8|564.5|565.5|564.3|565.8|564.5|565.3|563.8|272
1620837900000|2021-05-12 16:45:00|565.3|564|566.3|565|566.3|565|565.3|564|210
1620838200000|2021-05-12 16:50:00|566|564.8|566|564.8|566.3|565|565.5|564.3|115
1620838500000|2021-05-12 16:55:00|565.8|564.5|566|564.8|566|564.8|565.5|564.3|182
1620838800000|2021-05-12 17:00:00|565.8|564.5|568|566.8|568.3|567|565.8|564.5|613
1620839100000|2021-05-12 17:05:00|567.8|566.5|567.5|566.3|568.3|566.8|567|565.8|293
1620839400000|2021-05-12 17:10:00|567.3|566|568.3|567|568.3|567|567.3|566|452
1620839700000|2021-05-12 17:15:00|568.5|567.3|568.5|567.3|568.8|567.5|568|566.8|219
1620840000000|2021-05-12 17:20:00|568.3|567|568.5|567.3|568.5|567.3|568|566.8|176
1620840300000|2021-05-12 17:25:00|568.3|567|568|566.8|568.8|567.5|568|566.8|304
1620840600000|2021-05-12 17:30:00|568.3|567|568.3|567|568.5|567.3|567.8|566.5|226
1620840900000|2021-05-12 17:35:00|568|566.8|569|567.8|569|567.8|568|566.8|216
1620841200000|2021-05-12 17:40:00|568.8|567.5|568.5|567.3|568.8|567.5|568.3|567|347
1620841500000|2021-05-12 17:45:00|568.3|567|568.3|567|568.5|567.3|568|566.8|2241
1620841800000|2021-05-12 17:50:00|568.5|567.3|568.5|567.3|568.8|567.5|568.3|566.8|163
1620842100000|2021-05-12 17:55:00|568.8|567.5|568.8|567.5|569.5|568.3|568.5|567.3|10634
1620842400000|2021-05-12 18:00:00|568.5|567.3|569|567.8|569.3|568|568.5|567.3|459
1620842700000|2021-05-12 18:05:00|568.8|567.5|568.5|567.3|569|567.8|568.5|567.3|217
1620843000000|2021-05-12 18:10:00|568.8|567.5|568.8|567.5|569.3|568|568.3|567|302
1620843300000|2021-05-12 18:15:00|569|567.8|569.3|568|569.3|568|568.8|567.5|1920
1620843600000|2021-05-12 18:20:00|569|567.8|568.3|567|569.3|568|568|566.8|194
1620843900000|2021-05-12 18:25:00|568.5|567.3|566.5|565.3|568.8|567.5|566.5|565.3|729
1620844200000|2021-05-12 18:30:00|566.3|565|566.8|565.5|567.3|566|566|564.8|380
1620844500000|2021-05-12 18:35:00|567|565.3|566.8|565.5|567|565.8|566.5|565|80
1620844800000|2021-05-12 18:40:00|567|565.8|567|565.5|567|565.8|566.8|565.5|171
1620845100000|2021-05-12 18:45:00|566.8|565.3|567|565.8|567|565.8|566.5|565.3|49
1620845400000|2021-05-12 18:50:00|566.8|565.5|566.5|565.3|567|565.5|566.5|565.3|62
1620845700000|2021-05-12 18:55:00|566.8|565.5|566.5|565.3|566.8|565.5|566.3|565|34
1620846000000|2021-05-12 19:00:00|566.3|565|566|564.8|566.5|565.3|566|564.8|48
1620846300000|2021-05-12 19:05:00|566.3|565|565.8|564.5|566.3|565|565.8|564.5|33
1620846600000|2021-05-12 19:10:00|566|564.8|565.5|564.3|566|564.8|565.5|564.3|88
1620846900000|2021-05-12 19:15:00|565.3|564|565|563.8|565.5|564|565|563.8|85
1620847200000|2021-05-12 19:20:00|565.3|564|565|563.8|565.5|564.3|565|563.5|88
1620847500000|2021-05-12 19:25:00|564.8|563.5|564.5|563.3|565|563.8|564.5|563.3|68
1620847800000|2021-05-12 19:30:00|564.8|563.5|565|563.8|565.3|564|564.8|563.5|177
1620848100000|2021-05-12 19:35:00|564.8|563.5|565|563.8|565|563.8|564.8|563.5|50
1620848400000|2021-05-12 19:40:00|565.3|564|565.3|564|565.3|564|565|563.8|150
1620848700000|2021-05-12 19:45:00|565.5|564.3|565.3|564|565.8|564.3|565.3|564|78
1620849000000|2021-05-12 19:50:00|565|563.8|565.3|564|565.3|564|565|563.8|230
1620849300000|2021-05-12 19:55:00|565|563.8|565.8|564.5|565.8|564.5|565|563.8|266
1620849600000|2021-05-12 20:00:00|565.5|564.3|565.5|564.3|565.8|564.5|565.5|564.3|77
1620849900000|2021-05-12 20:05:00|565.8|564.5|566|564.8|566|564.8|565.5|564.3|56
1620850200000|2021-05-12 20:10:00|565.8|564.5|566|564.8|566.3|565|565.8|564.5|149
1620850500000|2021-05-12 20:15:00|566.3|565|566.3|565|566.3|565|566|564.8|61
1620850800000|2021-05-12 20:20:00|566|564.8|566|564.8|566.3|565|566|564.8|50
1620851100000|2021-05-12 20:25:00|566.3|564.5|565.8|564.5|566.3|564.8|565.8|564.5|167
1620851400000|2021-05-12 20:30:00|566|564.3|565.5|564.3|566|564.8|565.5|564.3|31
1620851700000|2021-05-12 20:35:00|565.3|564|565.5|564.3|565.5|564.3|565.3|564|42
1620852000000|2021-05-12 20:40:00|565.3|564|565.5|564.3|565.5|564.3|565.3|564|46
1620852300000|2021-05-12 20:45:00|565.3|564|565.5|564.3|565.8|564.3|565.3|564|35
1620852600000|2021-05-12 20:50:00|565.8|564.5|565.5|564.3|566|564.5|565.5|564.3|87
1620852900000|2021-05-12 20:55:00|565.8|564|565|563.5|565.8|564.3|565|563.5|88
1620853200000|2021-05-12 21:00:00|565.3|563.8|565.5|563.5|566|564.5|565.3|563.5|4
1620854100000|2021-05-12 21:15:00|||||||||1
1620854400000|2021-05-12 21:20:00|565.3|563.3|564.5|563.3|565.3|563.3|564.5|563.3|6
1620854700000|2021-05-12 21:25:00|565.3|563|565.3|563|565.3|563.3|565.3|563|0
1620855000000|2021-05-12 21:30:00||563.3||563||563.3||563|0
1620855600000|2021-05-12 21:40:00||563.3||563.3||563.3||563.3|0
1620855900000|2021-05-12 21:45:00||563.5||563.5||563.5||563.5|0
1620856200000|2021-05-12 21:50:00||563.8||563.3||563.8||563.3|1001
1620856500000|2021-05-12 21:55:00|565.8|563.5|565.8|563.3|565.8|563.5|565.8|563.3|64
1620867600000|2021-05-13 01:00:00|564|562.5|563|561.8|564|562.8|562.8|561.5|94
1620867900000|2021-05-13 01:05:00|563.3|562|562.8|561.5|563.3|562|562.8|561.5|85
1620868200000|2021-05-13 01:10:00|563|561.8|563|561.8|563.3|562|562.8|561.5|17
1620868500000|2021-05-13 01:15:00|563.3|562|563.3|562|563.5|562.3|563.3|561.8|29
1620868800000|2021-05-13 01:20:00|563.5|562.3|563.5|562.3|563.8|562.5|563.3|562|7
1620869100000|2021-05-13 01:25:00|563.3|562|563.5|562.3|563.5|562.3|563.3|562|5
1620869400000|2021-05-13 01:30:00|563.3|562|563.8|562.5|564|562.8|563.3|562|412
1620869700000|2021-05-13 01:35:00|564|562.8|564|562.8|564.3|562.8|563.8|562.5|3
1620870000000|2021-05-13 01:40:00|564.3|563|564.5|563.3|564.8|563.5|564.3|563|6
1620870300000|2021-05-13 01:45:00|564.8|563|563.8|562.5|564.8|563.3|563.8|562.5|17
1620870600000|2021-05-13 01:50:00|563.5|562.3|563.5|562.3|563.8|562.5|563.5|562|8
1620870900000|2021-05-13 01:55:00|563.3|562|564|562.8|564.3|562.8|563.3|562|3
1620871200000|2021-05-13 02:00:00|563.8|562.5|563.5|562|564|562.5|563.5|562|1
1620871500000|2021-05-13 02:05:00|563.8|562.3|563.5|562.3|563.8|562.5|563.5|562|8
1620871800000|2021-05-13 02:10:00|563.3|562|562.8|561.5|563.8|562.5|562.8|561.5|10
1620872100000|2021-05-13 02:15:00|563|561.8|563|561.8|563.3|562|562.8|561.8|43
1620872400000|2021-05-13 02:20:00|563.3|562|563|561.8|563.3|562|562.8|561.5|20
1620872700000|2021-05-13 02:25:00|563.3|562|563.3|561.8|563.3|562|563|561.8|4
1620873000000|2021-05-13 02:30:00|563|562|562.3|561|563.3|562|562|560.8|113
1620873300000|2021-05-13 02:35:00|562.5|560.8|563.3|561.8|563.3|561.8|562.3|560.8|40
1620873600000|2021-05-13 02:40:00|563|562|563.3|562|563.8|562.3|563|561.8|14
1620873900000|2021-05-13 02:45:00|563.5|562.3|563.5|562|563.5|562.3|563|561.8|16
1620874200000|2021-05-13 02:50:00|563.3|562.3|563.3|562|563.5|562.3|563.3|562|11
1620874500000|2021-05-13 02:55:00|563|561.8|562.8|561.5|563.3|562|562.8|561.5|3
1620874800000|2021-05-13 03:00:00|563|561.3|563.5|562.3|563.5|562.3|562.5|561.3|15
1620875100000|2021-05-13 03:05:00|563.3|562|562.8|561.5|563.5|562|562.8|561.5|6
1620875400000|2021-05-13 03:10:00|563|561.8|562.5|561.3|563|561.8|562.5|561.3|14
1620875700000|2021-05-13 03:15:00|562.3|561|562|560.5|562.5|561.3|561.8|560.5|99
1620876000000|2021-05-13 03:20:00|561.8|560.8|561.3|559.8|562|560.8|560.8|559.5|240
1620876300000|2021-05-13 03:25:00|561|559.5|561.3|560|561.5|560|561|559.5|44
1620876600000|2021-05-13 03:30:00|561|559.8|561.5|560.3|561.5|560.3|561|559.8|19
1620876900000|2021-05-13 03:35:00|561.8|560.5|561.5|560.3|561.8|560.5|561.5|560.3|10
1620877200000|2021-05-13 03:40:00|561.8|560.5|561.8|560.5|561.8|560.5|561.5|560.3|6
1620877500000|2021-05-13 03:45:00|561.5|560.3|561.5|560.3|561.8|560.5|561.5|560.3|2
1620877800000|2021-05-13 03:50:00|561.8|560.5|561.8|560.5|562|560.5|561.8|560.3|0
1620878100000|2021-05-13 03:55:00|562|560.8|562|560.5|562|560.8|561.8|560.5|8
1620878400000|2021-05-13 04:00:00|561.8|560.8|562.3|561|562.3|561|561.8|560.8|73
1620878700000|2021-05-13 04:05:00|562|560.8|562|560.8|562.3|561|562|560.5|41
1620879000000|2021-05-13 04:10:00|561.8|560.5|561.8|560.5|562|560.5|561.8|560.5|9
1620879300000|2021-05-13 04:15:00|562||561.8||562||561.8||0
1620879600000|2021-05-13 04:20:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|7
1620879900000|2021-05-13 04:25:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|0
1620880200000|2021-05-13 04:30:00|562|560.8|562|560.8|562|560.8|562|560.8|8
1620880800000|2021-05-13 04:40:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|17
1620881100000|2021-05-13 04:45:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|73
1620881400000|2021-05-13 04:50:00|562|560.8|561.8|560.5|562|560.8|561.5|560.3|19
1620881700000|2021-05-13 04:55:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|2
1620882000000|2021-05-13 05:00:00|561.5|560.3|561.8|560.5|561.8|560.5|561.5|560.3|2
1620882300000|2021-05-13 05:05:00|561.5|560.3|561.8|560.3|561.8|560.5|561.5|560.3|9
1620882600000|2021-05-13 05:10:00|561.5|560.5|561.8|560.5|561.8|560.5|561.5|560.5|3
1620882900000|2021-05-13 05:15:00|561.5|560.3|561.8|560.5|561.8|560.5|561.5|560.3|3
1620883200000|2021-05-13 05:20:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|0
1620883500000|2021-05-13 05:25:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|9
1620883800000|2021-05-13 05:30:00|561|559.8|561.5|560.3|561.5|560.3|561|559.8|36
1620884100000|2021-05-13 05:35:00|561.3|560|561|559.8|561.3|560|560.8|559.5|67
1620884400000|2021-05-13 05:40:00|560.5|559.5|560.3|559|560.5|559.8|560.3|559|100
1620884700000|2021-05-13 05:45:00|560|558.8|559.8|558.5|560.3|559|559.5|558.3|211
1620885000000|2021-05-13 05:50:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|59
1620885300000|2021-05-13 05:55:00|560|558.8|559.8|558.5|560.3|559|559.5|558.3|66
1620885600000|2021-05-13 06:00:00|559.5|558.3|560.3|559|560.5|559|559.5|558.3|47
1620885900000|2021-05-13 06:05:00|560|558.8|560.5|559.3|560.5|559.3|560|558.8|21
1620886200000|2021-05-13 06:10:00|560.3|559|560|558.8|560.8|559.5|560|558.8|86
1620886500000|2021-05-13 06:15:00|560.3|559|560|558.8|560.3|559|559.8|558.5|78
1620886800000|2021-05-13 06:20:00|560.3|559|560.5|559.3|560.5|559.3|560.3|559|109
1620887100000|2021-05-13 06:25:00|560.3|559|559.8|558.5|560.5|559.3|559.8|558.5|436
1620887400000|2021-05-13 06:30:00|559.5|558.3|560.3|559|560.5|559.3|559.5|558.3|108
1620887700000|2021-05-13 06:35:00|560.5|559.3|560.3|559|560.5|559.3|560|558.8|56
1620888000000|2021-05-13 06:40:00|560.5|559.3|559.8|558.5|560.5|559.3|559.8|558.3|42
1620888300000|2021-05-13 06:45:00|559.5|558.3|560.3|559|560.8|559.5|559.5|558.3|70
1620888600000|2021-05-13 06:50:00|560.5|559.3|560.8|559.3|560.8|559.5|560.5|559.3|49
1620888900000|2021-05-13 06:55:00|561|559.5|560.3|559|561|559.5|559.8|558.5|206
1620889200000|2021-05-13 07:00:00|560|558.8|559|557.8|560.3|559|558.8|557.5|316
1620889500000|2021-05-13 07:05:00|558.8|557.5|558.3|557|559|557.8|558.3|557|205
1620889800000|2021-05-13 07:10:00|558.5|556.8|558.8|557.5|558.8|557.5|558|556.8|297
1620890100000|2021-05-13 07:15:00|558.5|557.3|558.3|557|558.8|557.5|558.3|557|182
1620890400000|2021-05-13 07:20:00|558.5|557.3|558.3|557|558.8|557.5|558.3|557|157
1620890700000|2021-05-13 07:25:00|558|556.8|558.3|557|558.5|557.3|558|556.8|150
1620891000000|2021-05-13 07:30:00|558|556.8|558.8|557.5|559|557.8|557.8|556.5|408
1620891300000|2021-05-13 07:35:00|558.5|557.3|558.3|557|559|557.8|558.3|557|206
1620891600000|2021-05-13 07:40:00|558|556.8|557.5|556.3|558.3|557|557.3|556|590
1620891900000|2021-05-13 07:45:00|557.3|556|556.8|555.5|557.5|556.3|556.5|555.3|839
1620892200000|2021-05-13 07:50:00|556.5|555.3|556.3|555|556.8|555.5|556|554.8|189
1620892500000|2021-05-13 07:55:00|556|554.8|556.3|555|556.5|555.3|556|554.8|290
1620892800000|2021-05-13 08:00:00|556|554.8|556|554.8|556.3|555|555.3|554|819
1620893100000|2021-05-13 08:05:00|555.8|554.5|555.3|554|556.8|555.5|555.3|554|1019
1620893400000|2021-05-13 08:10:00|555|553.8|555|553.8|555.5|554.3|555|553.8|363
1620893700000|2021-05-13 08:15:00|554.8|553.5|554.8|553.3|555.5|554.3|554.5|553.3|584
1620894000000|2021-05-13 08:20:00|554.5|553.5|554.8|553.5|555|553.8|554.3|553|407
1620894300000|2021-05-13 08:25:00|554.5|553.3|553.8|552.5|554.8|553.5|553.8|552.5|749
1620894600000|2021-05-13 08:30:00|554|552.8|553.3|552|554|552.8|553.3|552|1147
1620894900000|2021-05-13 08:35:00|553.5|551.8|553|551.5|553.5|551.8|552.5|551.3|1079
1620895200000|2021-05-13 08:40:00|552.8|551.3|553.5|552.3|553.8|552.3|552.3|551|771
1620895500000|2021-05-13 08:45:00|553.3|552|552.8|551.5|553.3|552|552.8|551.5|430
1620895800000|2021-05-13 08:50:00|552.5|551.3|552.8|551.5|552.8|551.5|552|550.8|1012
1620896100000|2021-05-13 08:55:00|553|551.8|554|552.8|554|552.8|552.8|551.5|679
1620896400000|2021-05-13 09:00:00|554.3|553|555|553.8|555.3|554|554|552.8|817
1620896700000|2021-05-13 09:05:00|554.8|553.5|554|552.8|555|553.8|554|552.8|477
1620897000000|2021-05-13 09:10:00|553.8|552.5|552.8|551.5|553.8|552.5|552.5|551.3|746
1620897300000|2021-05-13 09:15:00|552.5|551.3|552.3|551|552.8|551.5|551.5|550.3|1063
1620897600000|2021-05-13 09:20:00|552|550.8|552|550.8|552.3|550.8|551.8|550.5|273
1620897900000|2021-05-13 09:25:00|551.8|550.5|553|551.8|553|551.8|551.8|550.5|500
1620898200000|2021-05-13 09:30:00|552.8|551.5|552.3|551|552.8|551.5|552.3|551|389
1620898500000|2021-05-13 09:35:00|552.5|551.3|552|550.5|552.5|551.3|551.8|550.5|492
1620898800000|2021-05-13 09:40:00|551.8|550.8|552.3|551|552.5|551.3|551.5|550.3|342
1620899100000|2021-05-13 09:45:00|552.5|551.3|551.5|550.3|552.5|551.3|551.5|550.3|382
1620899400000|2021-05-13 09:50:00|551.8|550.5|552|550.8|552.3|551|551.5|550.3|454
1620899700000|2021-05-13 09:55:00|552.3|551|551|549.5|552.3|551|550.8|549.5|736
1620900000000|2021-05-13 10:00:00|550.8|549.8|551.3|550|551.3|550|550.8|549.5|801
1620900300000|2021-05-13 10:05:00|551|549.8|551|549.5|551.5|550.3|550.8|549.5|715
1620900600000|2021-05-13 10:10:00|550.8|549.8|551|549.8|551|549.8|550.8|549.5|221
1620900900000|2021-05-13 10:15:00|550.8|549.5|550.8|549.5|551.3|550|550.8|549.5|238
1620901200000|2021-05-13 10:20:00|551|549.8|550|548.8|551|549.8|550|548.8|639
1620901500000|2021-05-13 10:25:00|550.3|549|550.3|549|550.5|549.3|549.8|548.5|1039
1620901800000|2021-05-13 10:30:00|550|548.8|550.3|549|550.5|549.3|550|548.8|826
1620902100000|2021-05-13 10:35:00|550|548.8|550.5|549.3|550.5|549.3|550|548.8|265
1620902400000|2021-05-13 10:40:00|550.3|549|549.8|548.5|550.3|549.3|549.5|548.3|382
1620902700000|2021-05-13 10:45:00|549.5|548.3|550.3|549|550.3|549|549.5|548.3|369
1620903000000|2021-05-13 10:50:00|550.5|549.3|551.5|550.3|551.5|550.3|550.5|549.3|496
1620903300000|2021-05-13 10:55:00|551.3|550|551.5|550.3|551.5|550.3|551|549.8|269
1620903600000|2021-05-13 11:00:00|551.3|550|551.3|550|551.8|550.5|551.3|550|525
1620903900000|2021-05-13 11:05:00|551|549.8|551.3|550|551.5|550.3|551|549.8|293
1620904200000|2021-05-13 11:10:00|551|549.8|550.8|549.5|551.3|550|550.8|549.5|406
1620904500000|2021-05-13 11:15:00|551|549.8|551|549.8|551.3|550|550.8|549.5|375
1620904800000|2021-05-13 11:20:00|550.8|549.5|551.5|550.3|551.5|550.3|550.8|549.5|172
1620905100000|2021-05-13 11:25:00|551.8|550.5|552.8|551.5|553.3|552|551.8|550.5|716
1620905400000|2021-05-13 11:30:00|553|551.8|553.8|552.5|553.8|552.5|552.8|551.5|521
1620905700000|2021-05-13 11:35:00|554|552.8|553.8|552.5|554.3|553|553.8|552.5|340
1620906000000|2021-05-13 11:40:00|554|552.8|554|552.8|554.3|553|553.5|552.3|404
1620906300000|2021-05-13 11:45:00|553.8|552.5|553.5|552.3|553.8|552.5|553.3|551.8|188
1620906600000|2021-05-13 11:50:00|553.3|552|552.8|551.5|553.5|552.3|552.8|551.5|99
1620906900000|2021-05-13 11:55:00|553|551.8|554|552.8|554|552.8|552.8|551.5|471
1620907200000|2021-05-13 12:00:00|553.8|552.5|553|551.8|553.8|552.5|552|550.8|606
1620907500000|2021-05-13 12:05:00|552.8|551.5|552.5|551.3|553|551.8|552.3|551|287
1620907800000|2021-05-13 12:10:00|552.3|551|553.3|552|553.8|552.5|552.3|551|278
1620908100000|2021-05-13 12:15:00|553.5|552.3|553.3|552|553.5|552.3|553|551.8|146
1620908400000|2021-05-13 12:20:00|553.5|552.3|554.5|553.3|554.8|553.5|553.5|552.3|309
1620908700000|2021-05-13 12:25:00|554.3|553|554|552.8|554.5|553.3|553.5|552.3|236
1620909000000|2021-05-13 12:30:00|553.8|552.5|554.3|552.8|554.8|553.5|553.8|552.5|259
1620909300000|2021-05-13 12:35:00|554|553|554.3|553|554.8|553.5|554|552.8|2260
1620909600000|2021-05-13 12:40:00|554|552.8|554.3|553|554.5|553|553.8|552.5|389
1620909900000|2021-05-13 12:45:00|554|552.8|553.5|552.3|554.3|553|553.5|552.3|436
1620910200000|2021-05-13 12:50:00|553.8|552.5|553.5|552.3|554|552.8|553.3|551.8|266
1620910500000|2021-05-13 12:55:00|553.8|552.5|553.8|552.5|553.8|552.5|553|551.8|276
1620910800000|2021-05-13 13:00:00|553.3|552|551.5|550|553.8|552.5|551|549.8|1109
1620911100000|2021-05-13 13:05:00|551.3|550.3|551|549.5|552.8|551.5|550.5|549.3|1900
1620911400000|2021-05-13 13:10:00|550.8|549.8|550.5|549.3|551.3|550|550.3|549|820
1620911700000|2021-05-13 13:15:00|550.8|549.5|550.3|549|551|549.8|550.3|549|721
1620912000000|2021-05-13 13:20:00|550|548.8|549.8|548.5|550.3|549|549.3|548|806
1620912300000|2021-05-13 13:25:00|549.5|548.3|549|547.8|549.5|548.5|548.3|547|801
1620912600000|2021-05-13 13:30:00|548.8|547.5|551.8|550.5|552|550.8|548.5|547.3|1554
1620912900000|2021-05-13 13:35:00|552|550.8|552.5|551.3|553|551.8|551.5|550.3|413
1620913200000|2021-05-13 13:40:00|552.3|551|552.8|551.5|553.8|552.5|552.3|551|349
1620913500000|2021-05-13 13:45:00|553|551.8|552.5|551|553.5|552.3|552|550.8|340
1620913800000|2021-05-13 13:50:00|552.3|551.3|553.5|552.3|553.8|552.5|551.8|550.5|405
1620914100000|2021-05-13 13:55:00|553.8|552.5|553.5|552.3|554|552.8|553|551.8|420
1620914400000|2021-05-13 14:00:00|553.3|552|554|552.8|554.5|553.3|553|551.8|376
1620914700000|2021-05-13 14:05:00|554.3|553|552.3|551|554.5|553.3|552.3|551|392
1620915000000|2021-05-13 14:10:00|552|550.8|553.3|552|553.5|552.3|552|550.8|434
1620915300000|2021-05-13 14:15:00|553.5|552.3|551.3|550|553.5|552.3|551|549.8|650
1620915600000|2021-05-13 14:20:00|551|549.8|552|550.8|552.3|551|551|549.8|491
1620915900000|2021-05-13 14:25:00|551.8|550.5|551|549.8|552|550.8|550.5|549.3|382
1620916200000|2021-05-13 14:30:00|551.3|550|552.3|551|552.8|551.5|551|549.8|443
1620916500000|2021-05-13 14:35:00|552|550.8|551.8|550.5|552.5|551.3|551.3|550|465
1620916800000|2021-05-13 14:40:00|551.5|550.3|550.3|549|551.8|550.5|550.3|549|368
1620917100000|2021-05-13 14:45:00|550.5|549.3|550|548.8|551|549.8|549.8|548.5|481
1620917400000|2021-05-13 14:50:00|549.8|548.5|550.5|549|550.5|549.3|549.8|548.5|747
1620917700000|2021-05-13 14:55:00|550.3|549.3|551|549.5|551.5|550.3|550.3|549|593
1620918000000|2021-05-13 15:00:00|550.8|549.8|550.3|549|551|549.8|550|548.8|418
1620918300000|2021-05-13 15:05:00|550|548.8|548.5|547.3|550|548.8|548|546.8|1044
1620918600000|2021-05-13 15:10:00|548.3|547|548.5|547.3|549|547.8|548.3|547|1115
1620918900000|2021-05-13 15:15:00|548.3|547|550|548.8|550.3|549|548|546.8|1955
1620919200000|2021-05-13 15:20:00|549.8|548.5|549.3|548|549.8|548.5|549|547.8|781
1620919500000|2021-05-13 15:25:00|549.5|548.3|549.5|548.3|550|548.8|548.8|547.5|2410
1620919800000|2021-05-13 15:30:00|549.8|548.5|550.3|549|550.8|549.5|549.5|548.3|1541
1620920100000|2021-05-13 15:35:00|550|548.8|550|548.8|550|548.8|549.5|548.3|663
1620920400000|2021-05-13 15:40:00|549.8|548.5|548.3|547|549.8|548.5|548.3|547|809
1620920700000|2021-05-13 15:45:00|548.5|547.3|548.5|547.3|548.8|547.5|547.5|546.3|808
1620921000000|2021-05-13 15:50:00|548.8|547.5|548.3|547|548.8|547.5|548|546.8|386
1620921300000|2021-05-13 15:55:00|548|546.8|547.8|546.5|548.3|547|547.8|546.5|495
1620921600000|2021-05-13 16:00:00|547.5|546.3|547.5|546.3|548|546.8|547.5|546.3|365
1620921900000|2021-05-13 16:05:00|547.3|546|547.5|546.3|547.5|546.3|547|545.8|563
1620922200000|2021-05-13 16:10:00|547.8|546.5|547.8|546.5|548.5|547.3|547.8|546.5|1038
1620922500000|2021-05-13 16:15:00|548|546.8|544.3|543|548|546.8|544.3|543|1547
1620922800000|2021-05-13 16:20:00|544.5|543.3|544.8|543.5|545.5|544.3|544.3|543|604
1620923100000|2021-05-13 16:25:00|545|543.8|546.3|545|547|545.8|544.8|543.5|1240
1620923400000|2021-05-13 16:30:00|546|544.8|546.8|545.5|547|545.5|545.8|544.5|317
1620923700000|2021-05-13 16:35:00|546.5|545.3|545.8|544.5|546.5|545.5|545.8|544.5|331
1620924000000|2021-05-13 16:40:00|545.5|544.3|546.5|545.3|547|545.8|545.5|544.3|1380
1620924300000|2021-05-13 16:45:00|546.3|545|546.3|545|546.5|545|545.8|544.5|335
1620924600000|2021-05-13 16:50:00|546|544.8|545.5|544.3|546.3|545|545.3|544|248
1620924900000|2021-05-13 16:55:00|545.3|544|544.3|543|545.3|544|543|541.8|1351
1620925200000|2021-05-13 17:00:00|544|542.8|544.8|543.5|545.3|544|544|542.8|649
1620925500000|2021-05-13 17:05:00|545|543.8|544.5|543.3|545.3|544|543.8|542.5|437
1620925800000|2021-05-13 17:10:00|544.3|543|544|542.8|544.8|543.3|543.5|542.3|225
1620926100000|2021-05-13 17:15:00|543.8|542.5|543.8|542.5|544.3|543|543.8|542.3|580
1620926400000|2021-05-13 17:20:00|544|542.8|544.3|543|544.3|543|543|541.5|402
1620926700000|2021-05-13 17:25:00|544.5|543.3|544.8|543.5|545.3|544|543.8|542.5|204
1620927000000|2021-05-13 17:30:00|544.5|543.3|544.3|543|544.8|543.5|543.8|542.5|189
1620927300000|2021-05-13 17:35:00|544.5|543.3|544.5|543.3|545|543.8|544|542.8|382
1620927600000|2021-05-13 17:40:00|544.8|543.5|545.5|544.3|545.5|544.3|544.5|543.3|303
1620927900000|2021-05-13 17:45:00|545.3|544|545|543.8|545.5|544.3|544.8|543.5|233
1620928200000|2021-05-13 17:50:00|544.8|543.5|545.8|544.5|546.3|544.8|544.8|543.5|1234
1620928500000|2021-05-13 17:55:00|545.5|544.3|545.8|544.5|546|544.8|545.5|544.3|517
1620928800000|2021-05-13 18:00:00|545.5|544.3|547|545.5|547|545.8|545.5|544.3|140
1620929100000|2021-05-13 18:05:00|546.8|545.8|546|544.8|547.3|546|546|544.8|190
1620929400000|2021-05-13 18:10:00|546.3|545|547.3|546|547.3|546|546|544.5|155
1620929700000|2021-05-13 18:15:00|547.5|546.3|547.5|546.3|547.8|546.5|547.3|546|248
1620930000000|2021-05-13 18:20:00|547.3|546|547|545.8|548|546.8|546.5|545.3|310
1620930300000|2021-05-13 18:25:00|546.8|545.5|547.3|546|548|546.8|546.8|545.3|708
1620930600000|2021-05-13 18:30:00|547.5|546.3|546.8|545.5|547.5|546.3|546.5|545.3|359
1620930900000|2021-05-13 18:35:00|547|545.8|546.5|545.3|547|545.8|546.5|545.3|86
1620931200000|2021-05-13 18:40:00|546.3|545|546.5|545.3|546.5|545.3|546|544.8|149
1620931500000|2021-05-13 18:45:00|546.3|545|546|544.8|546.3|545|545.8|544.5|47
1620931800000|2021-05-13 18:50:00|545.8|544.5|546.3|545|546.3|545|545.8|544.5|22
1620932100000|2021-05-13 18:55:00|546.5|545.3|546.5|545.3|546.8|545.5|546.3|545|34
1620932400000|2021-05-13 19:00:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545.3|22
1620932700000|2021-05-13 19:05:00|547|545.8|546.8|545.5|547|545.8|546.3|545|108
1620933000000|2021-05-13 19:10:00|546.5|545.3|546.5|545.3|546.8|545.5|546.3|545|73
1620933300000|2021-05-13 19:15:00|546.8|545.5|546.8|545.5|547|545.8|546.8|545.5|73
1620933600000|2021-05-13 19:20:00|547|545.8|546.8|545.5|547|545.8|546.8|545.5|36
1620933900000|2021-05-13 19:25:00|547|545.8|547|545.5|547|545.8|546.8|545.5|96
1620934200000|2021-05-13 19:30:00|547.3|545.8|547.5|546.3|547.5|546.3|547|545.5|78
1620934500000|2021-05-13 19:35:00|547.8|546.5|547.5|546.3|547.8|546.5|547.3|546|53
1620934800000|2021-05-13 19:40:00|547.3|546|547.5|546|547.5|546.3|547.3|546|58
1620935100000|2021-05-13 19:45:00|547.3|546.3|547.5|546.3|547.5|546.3|547.3|546|17
1620935400000|2021-05-13 19:50:00|547.3|546|547|545.8|547.3|546|547|545.8|118
1620935700000|2021-05-13 19:55:00|547.3|546|547.3|546|547.5|546.3|547.3|545.8|40
1620936000000|2021-05-13 20:00:00|547|545.8|547|545.8|547.3|546|547|545.8|6
1620936300000|2021-05-13 20:05:00|547.3|546|547.3|546|547.3|546|547|545.8|6
1620936900000|2021-05-13 20:15:00|||||||||1
1620937200000|2021-05-13 20:20:00|||||||||6
1620937500000|2021-05-13 20:25:00|547|545.8|547|545.8|547.3|546|547|545.8|71
1620937800000|2021-05-13 20:30:00|547.3|546|547|545.8|547.3|546|547|545.8|24
1620938100000|2021-05-13 20:35:00|547.3|546|547.3|546|547.3|546|547|545.8|14
1620938400000|2021-05-13 20:40:00|547.5|546.3|547.3|546|547.5|546.3|547.3|546|5
1620938700000|2021-05-13 20:45:00|547.5|546.3|547.3|546|547.5|546.3|547.3|546|77
1620939000000|2021-05-13 20:50:00|547.5|545.8|547.3|546|547.5|546.3|547.3|545.8|24
1620939300000|2021-05-13 20:55:00|547.5|546.3|547.8|546.3|547.8|546.5|547|545.8|94
1620939600000|2021-05-13 21:00:00||545.8||545.8||545.8||545.5|0
1620942600000|2021-05-13 21:50:00||545.5||545.5||545.5||545.5|0
1620942900000|2021-05-13 21:55:00||545.8||545.8||545.8||545.8|5
1620954000000|2021-05-14 01:00:00|548|546.5|547.8|546.5|548|546.8|547.8|546.5|4
1620954300000|2021-05-14 01:05:00|547.5|546.3|547.3|546|547.8|546.5|547.3|545.8|16
1620954600000|2021-05-14 01:10:00|547|545.8|546.8|545.5|547.3|546|546.5|545.3|33
1620954900000|2021-05-14 01:15:00|546.5|545.3|546|544.5|546.5|545.3|545.8|544.5|11
1620955200000|2021-05-14 01:20:00|546.3|544.8|546.3|545|546.3|545|546|544.5|19
1620955500000|2021-05-14 01:25:00|546|544.8|546|544.8|546.3|545|546|544.8|17
1620955800000|2021-05-14 01:30:00|546.3|545|546|544.8|546.3|545|545.5|544.3|120
1620956100000|2021-05-14 01:35:00|546.3|545|545.5|544|546.3|545|545.3|544|60
1620956400000|2021-05-14 01:40:00|545.3|544.3|545|543.8|545.8|544.3|545|543.8|83
1620956700000|2021-05-14 01:45:00|545.3|544|545.3|544|545.5|544|545|543.8|7
1620957000000|2021-05-14 01:50:00|545.5|544.3|545.3|544|545.5|544.3|545.3|544|19
1620957300000|2021-05-14 01:55:00|545.5|543.8|545.3|544|545.5|544.3|545|543.8|32
1620957600000|2021-05-14 02:00:00|545|543.8|545.3|544|545.5|544.3|545|543.8|32
1620957900000|2021-05-14 02:05:00|545|543.8|545.3|544|545.3|544|545|543.8|7
1620958200000|2021-05-14 02:10:00|545|543.8|545.8|544.5|545.8|544.5|545|543.8|152
1620958500000|2021-05-14 02:15:00|545.5|544.3|545.3|544|545.5|544.3|545.3|543.8|40
1620958800000|2021-05-14 02:20:00|545.5|544.3|545.3|544|545.8|544.5|545.3|544|38
1620959100000|2021-05-14 02:25:00|545.5||545.3||545.5||545.3||13
1620959400000|2021-05-14 02:30:00|545.5||545.3||545.5||545.3||14
1620959700000|2021-05-14 02:35:00|545.5|544.3|545|543.8|545.5|544.3|545|543.8|50
1620960000000|2021-05-14 02:40:00|545.3|544|545.3|544|545.5|544.3|545.3|543.8|67
1620960300000|2021-05-14 02:45:00|545.5|544.3|545.8|544.5|545.8|544.5|545.3|544|34
1620960600000|2021-05-14 02:50:00|546|544.3|546.3|545|546.3|545|546|544.3|55
1620960900000|2021-05-14 02:55:00|546|544.8|546.3|545|546.3|545|546|544.8|18
1620961200000|2021-05-14 03:00:00|546.5|545.3|546.3|545|546.5|545.3|546|544.8|101
1620961500000|2021-05-14 03:05:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|87
1620961800000|2021-05-14 03:10:00|546|544.8|546.3|545|546.5|545|546|544.5|96
1620962100000|2021-05-14 03:15:00|546.5|545.3|546.5|545.3|546.5|545.3|546.3|545|26
1620962400000|2021-05-14 03:20:00|546.3|545|545.8|544.5|546.3|545|545.8|544.5|9
1620962700000|2021-05-14 03:25:00|545.5|544.3|545|543.8|545.8|544.5|544.8|543.5|334
1620963000000|2021-05-14 03:30:00|545.3|544|545.8|544.5|545.8|544.5|545.3|544|62
1620963300000|2021-05-14 03:35:00|545.5|544.3|545.8|544.5|545.8|544.5|545.5|544.3|12
1620963600000|2021-05-14 03:40:00|546|544.8|546.3|545|546.3|545|546|544.5|13
1620963900000|2021-05-14 03:45:00|546|544.8|546.3|545|546.3|545|546|544.8|47
1620964200000|2021-05-14 03:50:00|||||||||2
1620964500000|2021-05-14 03:55:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|47
1620964800000|2021-05-14 04:00:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|5
1620965100000|2021-05-14 04:05:00|546.5|545.3|546.3|545|546.5|545.3|546.3|545|5
1620965400000|2021-05-14 04:10:00|546.5|545.3|546.5|545.3|546.5|545.3|546.5|545|6
1620965700000|2021-05-14 04:15:00|||||||||4
1620966000000|2021-05-14 04:20:00|546.3|545|546.3|545|546.5|545|546|544.8|17
1620966300000|2021-05-14 04:25:00|||||||||26
1620966600000|2021-05-14 04:30:00|546.5|545.3|546.5|545.3|546.5|545.3|546.3|545|25
1620966900000|2021-05-14 04:35:00|546.3|545|546.5|545|546.5|545.3|546.3|545|6
1620967200000|2021-05-14 04:40:00|546.3|545.3|546.3|545|546.5|545.3|546.3|545|2
1620967500000|2021-05-14 04:45:00|546.5|545.3|546.5|545|546.5|545.3|546.3|545|2
1620967800000|2021-05-14 04:50:00|546.3|545.3|546.3|545|546.5|545.3|546.3|545|8
1620968100000|2021-05-14 04:55:00|546.5|545.3|546.5|545.3|547|545.8|546.3|545|147
1620968400000|2021-05-14 05:00:00|546.8|545.5|546.8|545.5|547|545.8|546.8|545.5|27
1620968700000|2021-05-14 05:05:00|547|545.8|547.3|546|547.3|546|546.8|545.8|20
1620969000000|2021-05-14 05:10:00|547|545.8|547.3|546|547.3|546|547|545.8|4
1620969300000|2021-05-14 05:15:00|547.5|546.3|547.5|546.3|547.5|546.3|547.3|546|15
1620969600000|2021-05-14 05:20:00|547.8|546|547.5|546.3|547.8|546.3|547.3|546|11
1620969900000|2021-05-14 05:25:00|547.3|546|547.5|546.3|547.5|546.3|547.3|546|3
1620970200000|2021-05-14 05:30:00|547.8|546|546.5|545.3|547.8|546.3|546.5|545|25
1620970500000|2021-05-14 05:35:00|546.3|545|546.8|545.5|547|545.8|546.3|545|44
1620970800000|2021-05-14 05:40:00|547|545.8|546.5|545.3|547.3|546|546.5|545.3|16
1620971100000|2021-05-14 05:45:00|546.8|545.5|545.8|544.3|546.8|545.5|545.5|544.3|107
1620971400000|2021-05-14 05:50:00|545.5|544.5|545.5|544.3|545.8|544.5|545.3|544|91
1620971700000|2021-05-14 05:55:00|545.8|544.5|545.8|544.3|545.8|544.5|545.5|544.3|23
1620972000000|2021-05-14 06:00:00|546|544.5|544.5|543.3|546|544.5|544.3|543|703
1620972300000|2021-05-14 06:05:00|544.8|543|545.3|544|545.3|544|544.3|543|116
1620972600000|2021-05-14 06:10:00|545|543.8|546|544.8|546.5|545.3|545|543.8|127
1620972900000|2021-05-14 06:15:00|546.3|545|546.8|545.5|546.8|545.5|546|544.8|33
1620973200000|2021-05-14 06:20:00|546.5|545.3|547.5|546.3|547.8|546.5|546.5|545.3|279
1620973500000|2021-05-14 06:25:00|547.3|546|547|545.8|547.3|546.3|547|545.5|81
1620973800000|2021-05-14 06:30:00|547.3|546|547|545.8|547.3|546|546.5|545.3|133
1620974100000|2021-05-14 06:35:00|546.8|545.5|546.8|545.3|546.8|545.5|546.3|545|115
1620974400000|2021-05-14 06:40:00|546.5|545.5|546.3|545|546.5|545.5|545.8|544.5|73
1620974700000|2021-05-14 06:45:00|546|544.8|546.8|545.5|546.8|545.5|546|544.8|292
1620975000000|2021-05-14 06:50:00|546.5|545.3|546.3|545|547|545.8|546.3|545|152
1620975300000|2021-05-14 06:55:00|546.5|545.3|546|544.8|547|545.5|546|544.8|167
1620975600000|2021-05-14 07:00:00|546.3|545|547|545.8|547|545.8|546.3|544.8|361
1620975900000|2021-05-14 07:05:00|547.3|546|547.8|546.5|548|546.8|546.5|545.3|252
1620976200000|2021-05-14 07:10:00|548|546.8|548|546.8|548.3|547|547.8|546.5|646
1620976500000|2021-05-14 07:15:00|547.8|546.5|548.3|547|548.3|547|547.3|546|137
1620976800000|2021-05-14 07:20:00|548.5|547.3|547.5|546.3|548.8|547.5|547.5|546.3|229
1620977100000|2021-05-14 07:25:00|547.3|546|547.5|546.3|547.8|546.5|547|545.8|302
1620977400000|2021-05-14 07:30:00|547.3|546|546.8|545.5|547.5|546.3|546.5|545.3|304
1620977700000|2021-05-14 07:35:00|546.5|545.3|547.8|546.5|547.8|546.5|546.5|545.3|213
1620978000000|2021-05-14 07:40:00|547.5|546.3|547.3|546|548|546.8|547.3|546|268
1620978300000|2021-05-14 07:45:00|547.5|546.3|547.8|546.5|548|546.8|547.3|546|205
1620978600000|2021-05-14 07:50:00|547.5|546.3|547.5|546.3|548|546.8|547.5|546.3|187
1620978900000|2021-05-14 07:55:00|547.3|546|546.8|545.5|548|546.8|546.8|545.5|329
1620979200000|2021-05-14 08:00:00|547|545.3|546.8|545.5|547|545.8|546.5|545.3|351
1620979500000|2021-05-14 08:05:00|546.5|545.3|545.5|544.3|546.5|545.3|545|543.8|835
1620979800000|2021-05-14 08:10:00|545.8|544.5|545.5|544.3|546.3|545|545|543.8|736
1620980100000|2021-05-14 08:15:00|545.3|544|546|544.8|546.3|545|545|543.8|836
1620980400000|2021-05-14 08:20:00|546.3|545|547.8|546.5|548|546.8|546|544.8|729
1620980700000|2021-05-14 08:25:00|547.5|546.3|546.8|545.5|548|546.8|546.5|545.3|5648
1620981000000|2021-05-14 08:30:00|546.5|545.3|549.5|548.3|549.5|548.3|546.5|545.3|2366
1620981300000|2021-05-14 08:35:00|549.8|548.5|549.8|548.5|550|548.8|549.3|548|494
1620981600000|2021-05-14 08:40:00|550|548.8|550|548.8|550.3|549|549.8|548.5|233
1620981900000|2021-05-14 08:45:00|550.3|549|550.5|549.3|551|549.8|550|548.8|555
1620982200000|2021-05-14 08:50:00|550.8|549.5|551|549.8|551|549.8|550.5|549.3|264
1620982500000|2021-05-14 08:55:00|550.8|549.5|551.5|550.3|551.5|550.3|550.8|549.5|953
1620982800000|2021-05-14 09:00:00|551.8|550.5|551.8|550.5|552.3|551|551|549.8|537
1620983100000|2021-05-14 09:05:00|552|550.8|552|550.8|552.3|551|552|550.8|361
1620983400000|2021-05-14 09:10:00|552.3|551|551.8|550.5|552.3|551|551.5|550.3|295
1620983700000|2021-05-14 09:15:00|552|550.8|552.5|551|552.8|551.5|552|550.8|425
1620984000000|2021-05-14 09:20:00|552.3|551.3|552.8|551.5|552.8|551.5|552|550.8|293
1620984300000|2021-05-14 09:25:00|552.5|551.3|552.3|551|552.8|551.5|552|550.8|235
1620984600000|2021-05-14 09:30:00|552.5|551.3|552|550.8|552.5|551.3|551.5|550.3|526
1620984900000|2021-05-14 09:35:00|552.3|551|552.8|551.5|553|551.8|552.3|551|302
1620985200000|2021-05-14 09:40:00|553|551.8|552.8|551.5|553|551.8|552.8|551.5|219
1620985500000|2021-05-14 09:45:00|553|551.8|552.5|551.3|553|551.8|552.3|551|215
1620985800000|2021-05-14 09:50:00|552.3|551|552.3|551|552.5|551.3|552|550.8|153
1620986100000|2021-05-14 09:55:00|552.5|551.3|552.3|551|552.8|551.5|552.3|551|212
1620986400000|2021-05-14 10:00:00|552.5|551.3|552|550.8|552.5|551.3|551.8|550.5|281
1620986700000|2021-05-14 10:05:00|551.8|550.5|551.5|550.3|552.3|551|551.5|550.3|520
1620987000000|2021-05-14 10:10:00|551.8|550.5|551.3|550|552|550.8|551.3|550|254
1620987300000|2021-05-14 10:15:00|551.5|550.3|551.5|550.3|551.5|550.3|551.3|550|375
1620987600000|2021-05-14 10:20:00|551.3|550|551.3|550|551.8|550.5|550.8|549.5|738
1620987900000|2021-05-14 10:25:00|551|549.8|552|550.8|552.3|551|551|549.8|387
1620988200000|2021-05-14 10:30:00|552.3|551|552|550.8|552.3|551|551.8|550.5|208
1620988500000|2021-05-14 10:35:00|551.8|550.5|552.3|551|552.3|551|551.8|550.5|196
1620988800000|2021-05-14 10:40:00|552.5|551.3|552|550.8|552.5|551.3|551.8|550.5|229
1620989100000|2021-05-14 10:45:00|552.3|551|552.3|551|552.3|551|552|550.8|95
1620989400000|2021-05-14 10:50:00|552.5|551.3|553.3|552|553.5|552.3|552.5|551.3|434
1620989700000|2021-05-14 10:55:00|553.5|552.3|552.8|551.5|553.5|552.3|552.8|551.5|653
1620990000000|2021-05-14 11:00:00|553|551.8|553.3|552|553.5|552.3|553|551.5|639
1620990300000|2021-05-14 11:05:00|553.5|552.3|554|552.8|554|552.8|553.3|552|291
1620990600000|2021-05-14 11:10:00|553.8|552.5|554|552.8|554|552.8|553.5|552.3|228
1620990900000|2021-05-14 11:15:00|554.3|553|554|552.8|554.3|553|553.8|552.5|130
1620991200000|2021-05-14 11:20:00|554.3|552.5|554.8|553.5|554.8|553.5|554.3|552.5|407
1620991500000|2021-05-14 11:25:00|554.5|553.3|553.3|552|554.5|553.3|553.3|552|149
1620991800000|2021-05-14 11:30:00|553.5|552.3|553.3|552|554|552.8|553.3|552|401
1620992100000|2021-05-14 11:35:00|553.5|552.3|553.5|552.3|553.5|552.3|553|551.8|401
1620992400000|2021-05-14 11:40:00|553.8|552.5|553.5|552.3|554|552.8|553.5|552.3|183
1620992700000|2021-05-14 11:45:00|553.8|552.5|552.8|551.5|553.8|552.5|552.3|551|624
1620993000000|2021-05-14 11:50:00|553|551.8|553.3|552|553.5|552|553|551.8|171
1620993300000|2021-05-14 11:55:00|553.5|552.3|553.3|552|553.5|552.3|553|551.8|54
1620993600000|2021-05-14 12:00:00|553.5|552.3|553.3|551.8|554|552.8|553|551.8|309
1620993900000|2021-05-14 12:05:00|553.5|552|553.5|552.3|554|552.8|553.3|551.8|340
1620994200000|2021-05-14 12:10:00|553.3|552|553|551.8|553.8|552.5|553|551.8|241
1620994500000|2021-05-14 12:15:00|553.3|552|552.5|551.3|553.3|552|552.3|551|328
1620994800000|2021-05-14 12:20:00|552.8|551.5|552.5|551.3|552.8|551.5|552|550.8|481
1620995100000|2021-05-14 12:25:00|552.3|551|553.5|552.3|553.5|552.3|552.3|551|231
1620995400000|2021-05-14 12:30:00|553.3|552|552.3|551|553.5|552.3|552|550.8|1103
1620995700000|2021-05-14 12:35:00|552|550.8|552|550.8|553|551.8|551.5|550.3|509
1620996000000|2021-05-14 12:40:00|552.3|551|552.3|551|552.5|551.3|551.8|550.5|285
1620996300000|2021-05-14 12:45:00|552.5|551.3|553|551.8|553|551.8|552.3|551.3|187
1620996600000|2021-05-14 12:50:00|552.8|551.5|552.8|551.5|553|551.8|552|550.8|433
1620996900000|2021-05-14 12:55:00|552.5|551.3|553.3|551.8|554|552.8|552.5|551.3|449
1620997200000|2021-05-14 13:00:00|553|552|553.3|552|553.8|552.5|552.3|551|721
1620997500000|2021-05-14 13:05:00|553|551.8|553.8|552.5|554.5|553.3|553|551.8|567
1620997800000|2021-05-14 13:10:00|554|552.8|554.3|553|554.5|553.3|554|552.8|611
1620998100000|2021-05-14 13:15:00|554.5|553.3|554.8|553.5|555|553.8|554|552.8|509
1620998400000|2021-05-14 13:20:00|554.5|553.3|555.8|554.3|556.3|554.8|554.5|553.3|586
1620998700000|2021-05-14 13:25:00|555.5|554.5|556|554.8|556.3|555|555.5|554.3|938
1620999000000|2021-05-14 13:30:00|556.3|555|555.3|554|556.5|555.3|555|553.8|586
1620999300000|2021-05-14 13:35:00|555.5|554.3|556|554.8|556.8|555.5|555|553.8|624
1620999600000|2021-05-14 13:40:00|556.3|555|556.5|555.3|556.5|555.3|555.8|554.5|613
1620999900000|2021-05-14 13:45:00|556.8|555.5|557|555.8|557.5|556.3|556.5|555.3|716
1621000200000|2021-05-14 13:50:00|557.3|556|558|556.8|558.5|557.3|557|555.8|795
1621000500000|2021-05-14 13:55:00|558.3|556.5|558|556.8|558.8|557.5|558|556.5|614
1621000800000|2021-05-14 14:00:00|558.3|557|557.5|556.3|558.3|557|557.3|556|937
1621001100000|2021-05-14 14:05:00|557.3|556|557|555.8|557.8|556.5|556.3|555|896
1621001400000|2021-05-14 14:10:00|556.8|555.5|557.8|556.5|558|556.8|556.8|555.5|609
1621001700000|2021-05-14 14:15:00|557.5|556.3|556.3|555|558|556.8|556.3|555|403
1621002000000|2021-05-14 14:20:00|556.5|555.3|557|555.8|557.5|556.3|556.3|555|340
1621002300000|2021-05-14 14:25:00|557.3|556|557.3|556|558|556.8|557.3|556|510
1621002600000|2021-05-14 14:30:00|557|555.8|557.8|556.3|558|556.8|557|555.8|742
1621002900000|2021-05-14 14:35:00|557.5|556.5|555.8|554.5|558.3|557|555.5|554.3|746
1621003200000|2021-05-14 14:40:00|556|554.8|556.8|555.5|556.8|555.5|555.3|554|554
1621003500000|2021-05-14 14:45:00|557|555.8|556.3|555|557.5|556.3|556.3|555|421
1621003800000|2021-05-14 14:50:00|556.5|555.3|555.8|554.5|556.8|555.5|555.8|554.5|470
1621004100000|2021-05-14 14:55:00|556|554.8|556.8|555.5|557|555.8|555.8|554.5|355
1621004400000|2021-05-14 15:00:00|557|555.8|555.8|554.5|557|555.8|555.8|554.5|451
1621004700000|2021-05-14 15:05:00|555.5|554.3|555.5|554.3|556.3|555|555.3|554|549
1621005000000|2021-05-14 15:10:00|555.8|554.5|556|554.8|556.5|555|555.5|554.3|576
1621005300000|2021-05-14 15:15:00|556.3|555|557.5|556.3|557.5|556.3|556.3|555|467
1621005600000|2021-05-14 15:20:00|557.3|556|557.3|556|557.8|556.5|557|555.8|672
1621005900000|2021-05-14 15:25:00|557.5|556.3|558|556.8|558|556.8|557.3|556|1174
1621006200000|2021-05-14 15:30:00|557.8|556.5|557.8|556.5|558.3|557|557.8|556.5|1032
1621006500000|2021-05-14 15:35:00|558|556.8|558|556.8|558|556.8|557.8|556.5|226
1621006800000|2021-05-14 15:40:00|557.8|556.5|557.5|556.3|558|556.8|557.3|556|379
1621007100000|2021-05-14 15:45:00|557.8|556.5|557.8|556.5|558|556.8|557.5|556.3|218
1621007400000|2021-05-14 15:50:00|558|556.8|558|556.8|558|556.8|557.5|556.3|331
1621007700000|2021-05-14 15:55:00|557.8|556.5|558.3|557|558.3|557|557.8|556.5|236
1621008000000|2021-05-14 16:00:00|558.5|557.3|558.5|557.3|559|557.8|558.3|557|463
1621008300000|2021-05-14 16:05:00|558.8|557.5|558.8|557.5|559|557.8|558.3|557|301
1621008600000|2021-05-14 16:10:00|558.5|557.3|558.3|557|558.8|557.5|558|556.8|643
1621008900000|2021-05-14 16:15:00|558.5|557.3|558.3|557|558.5|557.3|558.3|557|141
1621009200000|2021-05-14 16:20:00|558.5|557.3|558.3|556.8|558.5|557.3|558|556.8|279
1621009500000|2021-05-14 16:25:00|558|557|558|556.8|558.3|557|557.8|556.5|133
1621009800000|2021-05-14 16:30:00|558.3|557|558.3|557|558.5|557.3|558|557|128
1621010100000|2021-05-14 16:35:00|558.5|557.3|558.3|557|558.5|557.3|558.3|557|223
1621010400000|2021-05-14 16:40:00|558.5|557.3|558.5|557.3|558.8|557.5|558.3|557|281
1621010700000|2021-05-14 16:45:00|558.8|557.5|559|557.8|559.3|558|558.5|557.3|176
1621011000000|2021-05-14 16:50:00|559.3|558|559.3|558|559.8|558.5|559.3|558|236
1621011300000|2021-05-14 16:55:00|559.5|558.3|558.8|557.5|559.5|558.3|558.8|557.5|115
1621011600000|2021-05-14 17:00:00|559|557.8|558.5|557.3|559.3|558|558.5|557.3|150
1621011900000|2021-05-14 17:05:00|558.8|557.5|558.3|557|558.8|557.5|558.3|556.8|42
1621012200000|2021-05-14 17:10:00|558.5|557.3|558.3|557|558.8|557.5|558.3|556.8|176
1621012500000|2021-05-14 17:15:00|558|556.8|558|556.8|558.3|557|557.8|556.5|117
1621012800000|2021-05-14 17:20:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|128
1621013100000|2021-05-14 17:25:00|558.3|557|558.5|557.3|558.8|557.5|558|557|90
1621013400000|2021-05-14 17:30:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|156
1621013700000|2021-05-14 17:35:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|117
1621014000000|2021-05-14 17:40:00|558.8|557.5|558.3|557|558.8|557.5|558|556.8|104
1621014300000|2021-05-14 17:45:00|558.5|557.3|558.8|557.5|558.8|557.5|558.3|557|65
1621014600000|2021-05-14 17:50:00|558.5|557.3|558.8|557.5|559|557.8|558.5|557.3|656
1621014900000|2021-05-14 17:55:00|559|557.8|558.8|557.5|559.3|558|558.3|557|117
1621015200000|2021-05-14 18:00:00|559|557.8|558.5|557.3|559|557.8|558.3|557|173
1621015500000|2021-05-14 18:05:00|558.8|557.5|558.5|557.3|558.8|557.5|558.3|557|172
1621015800000|2021-05-14 18:10:00|558.8|557.5|558.8|557.5|559|557.8|558.5|557.3|159
1621016100000|2021-05-14 18:15:00|559|557.8|559|557.8|559|557.8|558.5|557.3|569
1621016400000|2021-05-14 18:20:00|558.8|557.5|559.5|558.3|559.5|558.3|558.8|557.5|304
1621016700000|2021-05-14 18:25:00|559.3|558|558.8|557.5|559.5|558.3|558.8|557.5|1042
1621017000000|2021-05-14 18:30:00|559|557.3|559|557.8|559.3|558|558.5|557.3|473
1621017300000|2021-05-14 18:35:00|559.3|558|558.8|557.5|559.3|558|558.8|557.5|169
1621017600000|2021-05-14 18:40:00|559|557.8|558.8|557.5|559|557.8|558.8|557.5|36
1621017900000|2021-05-14 18:45:00|559|557.3|558.8|557.5|559|557.5|558.5|557.3|38
1621018200000|2021-05-14 18:50:00|559|557.8|558.8|557.5|559|557.8|558.8|557.5|9
1621018500000|2021-05-14 18:55:00|559|557.8|558.8|557.5|559|557.8|558.8|557.5|12
1621018800000|2021-05-14 19:00:00|559|557.8|559|557.8|559|557.8|559|557.8|110
1621019100000|2021-05-14 19:05:00|558.8|557.5|558.8|557.5|558.8|557.5|558.8|557.5|27
1621019400000|2021-05-14 19:10:00|559|557.8|559|557.8|559|557.8|559|557.8|25
1621019700000|2021-05-14 19:15:00|559.3|558|559.5|558.3|559.5|558.3|559|557.8|66
1621020000000|2021-05-14 19:20:00|559.3|558|559.3|558|559.3|558|559|557.8|34
1621020300000|2021-05-14 19:25:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|48
1621020600000|2021-05-14 19:30:00||558||558.3||558.3||558|61
1621020900000|2021-05-14 19:35:00||558||558.3||558.3||558|26
1621021200000|2021-05-14 19:40:00|559.3|558|559|557.8|559.3|558|559|557.8|43
1621021500000|2021-05-14 19:45:00|559.3|558|559|557.8|559.3|558|559|557.8|54
1621021800000|2021-05-14 19:50:00|558.8|557.5|559.3|558|559.3|558|558.8|557.5|42
1621022100000|2021-05-14 19:55:00|559|557.8|559|557.5|559.3|557.8|558.8|557.5|31
1621022400000|2021-05-14 20:00:00||557.8||557.8||557.8||557.5|5
1621022700000|2021-05-14 20:05:00|559.3||559||559.3||559||12
1621023000000|2021-05-14 20:10:00|559.3|558|559.3|558|559.3|558|559|557.8|15
1621023300000|2021-05-14 20:15:00|559|557.8|559|557.8|559|557.8|559|557.8|7
1621023600000|2021-05-14 20:20:00|||||||||1
1621023900000|2021-05-14 20:25:00|559.3|558|559|557.8|559.3|558|559|557.8|22
1621024200000|2021-05-14 20:30:00|559.3|558|559|557.8|559.3|558|559|557.8|41
1621024500000|2021-05-14 20:35:00|559.3|558|559.5|558.3|559.5|558.3|559.3|557.8|27
1621024800000|2021-05-14 20:40:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.5|3
1621025100000|2021-05-14 20:45:00|559.5|558.3|559.8|558.3|559.8|558.5|559.5|558.3|44
1621025400000|2021-05-14 20:50:00|560|558.5|559.8|558.5|560|558.8|559.8|558.5|62
1621025700000|2021-05-14 20:55:00|559.5|558.3|560.3|558.3|560.3|558.5|559.5|558.3|30
1621213200000|2021-05-17 01:00:00|558.5|557.5|558.5|557.3|558.8|557.5|557.8|556.5|22
1621213500000|2021-05-17 01:05:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|6
1621213800000|2021-05-17 01:10:00|558.8|557.5|559|557.8|559.3|557.8|558.5|557.3|5
1621214100000|2021-05-17 01:15:00|559.3|558|559.5|558|559.5|558.3|559|557.8|43
1621214400000|2021-05-17 01:20:00|559.3|558.3|559|557.8|559.5|558.3|558.8|557.5|3
1621214700000|2021-05-17 01:25:00|559.3|558|559.8|558.5|560|558.5|559|557.8|1
1621215000000|2021-05-17 01:30:00|560|558.8|560|558.8|560|558.8|559.8|558.5|12
1621215300000|2021-05-17 01:35:00|560.3|559|560.3|559|560.5|559|560|558.8|13
1621215600000|2021-05-17 01:40:00|560.5|559.3|560.3|559|560.5|559.3|560.3|558.8|9
1621215900000|2021-05-17 01:45:00|560.5|558.8|559.8|558.5|560.5|559|559.8|558.5|11
1621216200000|2021-05-17 01:50:00|560|558.8|560.3|559|560.3|559|559.8|558.5|18
1621216500000|2021-05-17 01:55:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|9
1621216800000|2021-05-17 02:00:00|559.8|558.5|559.8|558.5|560.3|559|559.3|558|36
1621217100000|2021-05-17 02:05:00|559.5|558.3|560.3|559|560.3|559|559.5|558|45
1621217400000|2021-05-17 02:10:00|560.5|559.3|560.5|559.3|561|559.5|560.5|559|108
1621217700000|2021-05-17 02:15:00|560.3|559|560.5|559.3|560.5|559.3|560.3|559|71
1621218000000|2021-05-17 02:20:00|560.8|559.5|560.5|559.3|560.8|559.5|560.5|559.3|62
1621218300000|2021-05-17 02:25:00|560.3|559|560|558.8|560.3|559|560|558.8|27
1621218600000|2021-05-17 02:30:00|560.3|559|560|558.8|560.5|559.3|559.8|558.5|22
1621218900000|2021-05-17 02:35:00|559.8|558.5|561|559.5|561|559.8|559.8|558.5|161
1621219200000|2021-05-17 02:40:00|561.3|559.8|561.3|560|561.3|560|561|559.8|6
1621219500000|2021-05-17 02:45:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|199
1621219800000|2021-05-17 02:50:00|561.5|560.3|561|559.8|562|560.8|561|559.8|329
1621220100000|2021-05-17 02:55:00|561.3|560|562|560.8|562|560.8|561.3|560|124
1621220400000|2021-05-17 03:00:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|25
1621220700000|2021-05-17 03:05:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|198
1621221000000|2021-05-17 03:10:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|46
1621221300000|2021-05-17 03:15:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|67
1621221600000|2021-05-17 03:20:00|561.8|560|561.3|560|561.8|560.5|561.3|560|55
1621221900000|2021-05-17 03:25:00|561|559.8|561|559.8|561.3|560|561|559.8|19
1621222200000|2021-05-17 03:30:00|560.8|559.5|561|559.8|561|559.8|560.8|559.5|409
1621222500000|2021-05-17 03:35:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.5|324
1621223100000|2021-05-17 03:45:00|||||||||9
1621223400000|2021-05-17 03:50:00|560.3|559|559.8|558.5|560.3|559|559.8|558.5|68
1621223700000|2021-05-17 03:55:00|560|558.3|559.8|558.5|560|558.8|559.5|558.3|19
1621224000000|2021-05-17 04:00:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|8
1621224300000|2021-05-17 04:05:00|559.8|558.5|560|558.8|560|558.8|559.5|558.5|10
1621224900000|2021-05-17 04:15:00|560.3|559|560.3|559|560.3|559|560.3|559|22
1621225200000|2021-05-17 04:20:00|560|558.8|560.3|559|560.3|559|560|558.8|9847
1621225500000|2021-05-17 04:25:00|560|558.8|560|558.8|560.3|559|559.8|558.5|34
1621225800000|2021-05-17 04:30:00|560.3|558.5|560|558.8|560.3|559|560|558.5|1050
1621226100000|2021-05-17 04:35:00|559.8|558.5|559.8|558.5|559.8|558.5|559.8|558.5|6
1621226400000|2021-05-17 04:40:00|559.5|558.3|559.3|558|559.5|558.3|559.3|558|69
1621226700000|2021-05-17 04:45:00|559.5|558.3|559.3|558|559.5|558.3|559.3|558|4
1621227000000|2021-05-17 04:50:00|559.5||559.3||559.5||559.3||51
1621227300000|2021-05-17 04:55:00|559.5||559.3||559.5||559.3||3
1621227600000|2021-05-17 05:00:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|12
1621227900000|2021-05-17 05:05:00|559.8|558.5|559.8|558.5|559.8|558.5|559.8|558.5|4
1621228200000|2021-05-17 05:10:00|560|558.8|559.8|558.5|560|558.8|559.8|558.5|12
1621228500000|2021-05-17 05:15:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|15
1621228800000|2021-05-17 05:20:00|559.5|558.3|559.8|558.5|559.8|558.5|559.5|558.3|10
1621229100000|2021-05-17 05:25:00|559.5|558.3|559.5|558.3|559.8|558.5|559.5|558.3|10
1621229400000|2021-05-17 05:30:00|559.8|558.5|560|558.8|560.3|559|559.8|558.5|8
1621229700000|2021-05-17 05:35:00|560.3|559|560.5|559.3|560.5|559.3|560|558.5|30
1621230000000|2021-05-17 05:40:00|560.8|559.5|560.5|559.3|560.8|559.5|560.3|559|39
1621230300000|2021-05-17 05:45:00|560.3|559|559.5|558.3|560.5|559.3|559.5|558.3|195
1621230600000|2021-05-17 05:50:00|559.3|558|558.8|557.5|559.5|558.3|558.8|557.5|102
1621230900000|2021-05-17 05:55:00|559|557.8|557.8|556.5|559|557.8|557.8|556.5|131
1621231200000|2021-05-17 06:00:00|558|556.8|557.8|556.5|558.3|557|557.8|556.5|240
1621231500000|2021-05-17 06:05:00|558|556.8|558|556.8|558|556.8|557.8|556.5|88
1621231800000|2021-05-17 06:10:00|558.5|557.3|559.3|558|559.3|558|558.5|557.3|166
1621232100000|2021-05-17 06:15:00|559|557.8|559|557.8|559.3|558|558.8|557.5|54
1621232400000|2021-05-17 06:20:00|559.3|558|559.3|558|560|558.8|559.3|558|76
1621232700000|2021-05-17 06:25:00|559|557.8|559.3|558|559.3|558|559|557.8|32
1621233000000|2021-05-17 06:30:00|559|557.8|559.3|558|559.5|558.3|559|557.8|59
1621233300000|2021-05-17 06:35:00|559.5|558.3|559.3|558|560|558.8|559|557.8|273
1621233600000|2021-05-17 06:40:00|559|557.8|558.8|557.5|559|557.8|558.3|557|276
1621233900000|2021-05-17 06:45:00|558.5|557.3|559|557.8|559|557.8|558.3|557|122
1621234200000|2021-05-17 06:50:00|559.3|557.5|559.3|558|559.8|558.3|558.8|557.5|152
1621234500000|2021-05-17 06:55:00|559.5|558.3|559|557.8|559.5|558.3|558.8|557.5|105
1621234800000|2021-05-17 07:00:00|558.8|557.5|560.5|559.3|560.8|559.5|558.8|557.3|374
1621235100000|2021-05-17 07:05:00|560.8|559.5|561|559.8|561.3|560|560.5|559.3|866
1621235400000|2021-05-17 07:10:00|560.8|559.5|560.3|558.8|561.5|560.3|560|558.8|334
1621235700000|2021-05-17 07:15:00|560|558.5|559.8|558.5|560.3|558.8|559.8|558.5|359
1621236000000|2021-05-17 07:20:00|559.5|558.3|560|558.5|560|558.8|559.5|558.3|268
1621236300000|2021-05-17 07:25:00|560.3|558.8|560.5|559.3|561|559.8|560|558.8|349
1621236600000|2021-05-17 07:30:00|560.3|559|560|558.8|560.5|559.3|559.8|558.5|159
1621236900000|2021-05-17 07:35:00|559.8|558.5|559.8|558.5|560.3|559|558.8|557.5|435
1621237200000|2021-05-17 07:40:00|559.5|558.3|559.5|558.3|559.8|558.5|559|557.8|254
1621237500000|2021-05-17 07:45:00|559.3|558|559.3|558|559.5|558.3|558.8|557.5|205
1621237800000|2021-05-17 07:50:00|559.5|558.3|560.3|559|560.8|559.5|559.3|558.3|241
1621238100000|2021-05-17 07:55:00|560.5|559.3|561.5|560.3|561.5|560.3|560|558.8|685
1621238400000|2021-05-17 08:00:00|561.3|560|561.8|560.3|562|560.8|560.8|559.5|252
1621238700000|2021-05-17 08:05:00|561.5|560.5|561.5|560.3|562|560.8|561.3|560|769
1621239000000|2021-05-17 08:10:00|561.3|560|562|560.8|562|560.8|561.3|560|285
1621239300000|2021-05-17 08:15:00|561.8|560.5|562|560.8|562|560.8|561.3|560|267
1621239600000|2021-05-17 08:20:00|562.3|561|562.3|561|562.3|561|561.5|560.3|438
1621239900000|2021-05-17 08:25:00|562|560.8|561|559.8|562|560.8|561|559.8|1948
1621240200000|2021-05-17 08:30:00|561.3|560|561|559.8|561.3|560|560.3|559|2165
1621240500000|2021-05-17 08:35:00|560.8|559.5|561.5|560.3|561.5|560.3|560.5|559.3|723
1621240800000|2021-05-17 08:40:00|561.3|560|561.8|560.5|561.8|560.5|561.3|560|265
1621241100000|2021-05-17 08:45:00|561.5|560.3|561.5|560.3|561.8|560.5|561|559.8|320
1621241400000|2021-05-17 08:50:00|561.3|560|561|559.8|561.3|560|560.8|559.5|152
1621241700000|2021-05-17 08:55:00|560.8|559.5|561.5|560.3|561.8|560.5|560.8|559.5|450
1621242000000|2021-05-17 09:00:00|561.8|560.5|561.5|560.3|561.8|560.5|561.3|560|762
1621242300000|2021-05-17 09:05:00|561.3|560|560.8|559.5|561.5|560.3|560.3|559|207
1621242600000|2021-05-17 09:10:00|561|559.8|561|559.8|561.3|560|560.8|559.5|190
1621242900000|2021-05-17 09:15:00|560.8|559.5|561|559.8|561.3|560|560.8|559.5|320
1621243200000|2021-05-17 09:20:00|560.8|559.5|561|559.8|561|559.8|560.3|559|109
1621243500000|2021-05-17 09:25:00|560.8|559.5|562.5|561.3|562.5|561.3|560.8|559.5|1212
1621243800000|2021-05-17 09:30:00|562.3|561|562.3|561|562.5|561.3|562|560.8|135
1621244100000|2021-05-17 09:35:00|562|560.8|561.8|560.5|562.3|561|561.5|560.3|119
1621244400000|2021-05-17 09:40:00|561.5|560.3|561.3|560|561.8|560.5|561.3|560|297
1621244700000|2021-05-17 09:45:00|561.5|560.3|561.3|560|561.8|560.3|561.3|560|77
1621245000000|2021-05-17 09:50:00|561.5|560.3|561.8|560.5|561.8|560.5|561.3|560|361
1621245300000|2021-05-17 09:55:00|561.5|560.3|562.3|560.8|562.3|561|561.5|560.3|306
1621245600000|2021-05-17 10:00:00|562|560.5|561.3|560|562|560.5|561|559.8|227
1621245900000|2021-05-17 10:05:00|561.5|560.3|561|559.8|561.8|560.3|561|559.8|443
1621246200000|2021-05-17 10:10:00|560.8|559.5|561.3|560|561.3|560|560.5|559.3|207
1621246500000|2021-05-17 10:15:00|561|559.8|560.8|559.5|561|559.8|560.5|559.3|223
1621246800000|2021-05-17 10:20:00|561|559.8|560.3|559|561|559.8|560.3|558.8|395
1621247100000|2021-05-17 10:25:00|560.5|559.3|560.5|559.3|560.8|559.5|560.5|559|134
1621247400000|2021-05-17 10:30:00|560.3|559|560.8|559.5|560.8|559.5|560.3|559|113
1621247700000|2021-05-17 10:35:00|560.5|559.3|560.3|558.8|560.8|559.5|560|558.8|169
1621248000000|2021-05-17 10:40:00|560|559|560.8|559.3|560.8|559.5|560|558.8|4004
1621248300000|2021-05-17 10:45:00|560.5|559.5|560.5|559.3|561|559.8|560.3|559|290
1621248600000|2021-05-17 10:50:00|560.3|559|560.8|559.5|560.8|559.5|560.3|559|120
1621248900000|2021-05-17 10:55:00|561|559.3|560.5|559.3|561|559.5|560.3|559|202
1621249200000|2021-05-17 11:00:00|560.8|559.5|561.3|560|561.5|560|560.5|559.3|85
1621249500000|2021-05-17 11:05:00|561|559.8|561.5|560.3|561.5|560.3|561|559.8|76
1621249800000|2021-05-17 11:10:00|561.3|560|561.5|560.3|561.8|560.5|561.3|560|175
1621250100000|2021-05-17 11:15:00|561.3|560|561.3|560|561.5|560.3|561|559.8|201
1621250400000|2021-05-17 11:20:00|561|559.8|559.8|558.5|561|559.8|559.8|558.5|126
1621250700000|2021-05-17 11:25:00|559.5|558.3|559.8|558.5|560|558.8|559.5|558.3|256
1621251000000|2021-05-17 11:30:00|560|558.8|560|558.8|560|558.8|559.5|558.3|103
1621251300000|2021-05-17 11:35:00|560.3|559|560.3|559|560.5|559.3|560.3|559|1281
1621251600000|2021-05-17 11:40:00|560.5|559.3|560.3|558.8|560.5|559.3|560|558.8|213
1621251900000|2021-05-17 11:45:00|560|558.5|559.8|558.5|560|558.5|559.5|558.3|52
1621252200000|2021-05-17 11:50:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|180
1621252500000|2021-05-17 11:55:00|559.5|558.3|559.3|558|559.5|558.3|559|557.8|154
1621252800000|2021-05-17 12:00:00|559|557.8|559.5|558.3|559.8|558.5|559|557.8|251
1621253100000|2021-05-17 12:05:00|559.3|558|559.3|558|559.8|558.5|559|557.8|157
1621253400000|2021-05-17 12:10:00|559.5|558.3|559|557.8|559.5|558.3|558.8|557.5|279
1621253700000|2021-05-17 12:15:00|558.8|557.5|558.5|557.3|559|557.8|558|556.8|372
1621254000000|2021-05-17 12:20:00|558.3|557|558.5|557.3|558.8|557.5|558.3|557|210
1621254300000|2021-05-17 12:25:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|119
1621254600000|2021-05-17 12:30:00|558.3|557|558.3|557|558.5|557.3|558|556.8|191
1621254900000|2021-05-17 12:35:00|558|556.8|558.8|557.5|559|557.8|558|556.8|178
1621255200000|2021-05-17 12:40:00|558.5|557.3|558.8|557.5|558.8|557.5|558.5|557.3|101
1621255500000|2021-05-17 12:45:00|559|557.3|558.3|557|559|557.5|558|556.8|187
1621255800000|2021-05-17 12:50:00|558.5|556.8|558.5|557.3|559|557.8|558.5|556.8|190
1621256100000|2021-05-17 12:55:00|558.3|557|558|556.8|558.5|557.3|557.8|556.5|386
1621256400000|2021-05-17 13:00:00|558.3|557|560.5|559|560.5|559.3|558|556.8|639
1621256700000|2021-05-17 13:05:00|560.3|559.3|561.3|560|561.3|560|559.8|558.5|439
1621257000000|2021-05-17 13:10:00|561.5|560.3|561.8|560.5|561.8|560.5|561.3|559.8|567
1621257300000|2021-05-17 13:15:00|561.5|560.3|562|560.5|562|560.8|561.5|560.3|458
1621257600000|2021-05-17 13:20:00|561.8|560.8|561.5|560.3|562.3|561|561.5|560.3|561
1621257900000|2021-05-17 13:25:00|561.3|560|562|560.8|562|560.8|561.3|559.8|430
1621258200000|2021-05-17 13:30:00|562.3|561|563|561.8|563|561.8|562|560.8|667
1621258500000|2021-05-17 13:35:00|563.3|562|563|561.8|563.5|562.3|562.8|561.5|513
1621258800000|2021-05-17 13:40:00|563.3|562|562.5|561.3|563.3|562|561|559.8|658
1621259100000|2021-05-17 13:45:00|562.8|561.5|563.3|562|563.5|562.3|562.5|561.3|415
1621259400000|2021-05-17 13:50:00|563|561.8|563.3|562|563.8|562.5|562.8|561.5|494
1621259700000|2021-05-17 13:55:00|563.5|561.8|562.8|561.5|563.8|562.3|562.3|561|576
1621260000000|2021-05-17 14:00:00|563|561.8|562.5|561.3|563.5|562.3|562.5|561.3|881
1621260300000|2021-05-17 14:05:00|562.8|561.5|563|561.8|563.5|562.3|562.8|561.5|465
1621260600000|2021-05-17 14:10:00|563.3|562|563.8|562.5|564|562.8|562.8|561.5|309
1621260900000|2021-05-17 14:15:00|564|562.8|564.5|563.3|564.8|563.3|563.8|562.5|341
1621261200000|2021-05-17 14:20:00|564.8|563|564.5|563.3|564.8|563.3|563.8|562.5|340
1621261500000|2021-05-17 14:25:00|564.3|563|563.5|562.3|565|563.8|563.5|562.3|735
1621261800000|2021-05-17 14:30:00|563.8|562.5|564.5|563.3|564.8|563.5|563.8|562.5|286
1621262100000|2021-05-17 14:35:00|564.8|563.5|565|563.8|565.3|564|564.3|563|613
1621262400000|2021-05-17 14:40:00|565.3|564|564.5|563.3|565.3|564|564.3|563|280
1621262700000|2021-05-17 14:45:00|564.8|563.5|564.8|563.3|565|563.5|564|562.8|234
1621263000000|2021-05-17 14:50:00|564.5|563.5|564.5|563.3|564.8|563.5|564|562.8|392
1621263300000|2021-05-17 14:55:00|564.8|563.5|564.8|563.5|565.3|564|564.5|563.3|313
1621263600000|2021-05-17 15:00:00|565|563.8|564.8|563.3|565|563.8|564.3|563|750
1621263900000|2021-05-17 15:05:00|565|563.5|564.3|563|565|563.8|564|562.5|515
1621264200000|2021-05-17 15:10:00|564|562.8|564.8|563.5|564.8|563.5|563.8|562.5|678
1621264500000|2021-05-17 15:15:00|564.5|563.3|563.8|562.5|565|563.8|563.8|562.5|408
1621264800000|2021-05-17 15:20:00|564|562.8|564|562.8|564.3|563|564|562.8|378
1621265100000|2021-05-17 15:25:00|564.3|563|564.3|563|564.3|563|563.5|562.3|1566
1621265400000|2021-05-17 15:30:00|564.5|562.8|564.3|563|564.5|563.3|564|562.8|790
1621265700000|2021-05-17 15:35:00|564.5|563.3|564.5|563.3|565.3|564|564.5|563.3|658
1621266000000|2021-05-17 15:40:00|564.8|563.5|565|563.8|565|563.8|564.5|563.3|271
1621266300000|2021-05-17 15:45:00|564.8|563.5|564.8|563.5|565|563.8|564.5|563.3|305
1621266600000|2021-05-17 15:50:00|565|563.8|564.5|563.3|565|563.8|564.3|563|392
1621266900000|2021-05-17 15:55:00|564.8|563.5|564.8|563.5|565|563.8|564.5|563.3|282
1621267200000|2021-05-17 16:00:00|564.5|563.3|565.3|564|565.5|564.3|564.5|563.3|368
1621267500000|2021-05-17 16:05:00|565|563.8|565.3|564|565.5|564.3|565|563.8|228
1621267800000|2021-05-17 16:10:00|565|563.8|565.3|563.8|565.3|564|565|563.8|54
1621268100000|2021-05-17 16:15:00|565.5|564|565.8|564.5|565.8|564.5|565.3|564|389
1621268400000|2021-05-17 16:20:00|565.5|564.3|565.8|564.5|565.8|564.5|565.5|564.3|333
1621268700000|2021-05-17 16:25:00|565.5|564.3|565.5|564.3|565.8|564.5|565.5|564.3|218
1621269000000|2021-05-17 16:30:00|565.3|564|565.3|564|565.3|564|564.8|563.5|302
1621269300000|2021-05-17 16:35:00|565|563.8|565.5|564.3|565.8|564.5|565|563.8|360
1621269600000|2021-05-17 16:40:00|565.8|564.5|565.5|564|565.8|564.5|565.3|564|98
1621269900000|2021-05-17 16:45:00|565.8|564.3|566.3|565|566.3|565|565.8|564|261
1621270200000|2021-05-17 16:50:00|566|564.8|566.3|565|566.3|565|566|564.8|204
1621270500000|2021-05-17 16:55:00|566|564.8|566|564.5|566.3|565|565.8|564.5|167
1621270800000|2021-05-17 17:00:00|565.8|564.8|566|564.8|566|564.8|565.8|564.5|99
1621271100000|2021-05-17 17:05:00|566.3|565|566|564.8|566.3|565|566|564.8|26
1621271400000|2021-05-17 17:10:00|566.3|565|565.8|564.5|566.3|565|565.8|564.5|237
1621271700000|2021-05-17 17:15:00|565.5|564.3|565.5|564.3|565.8|564.5|565.5|564.3|358
1621272000000|2021-05-17 17:20:00|565.8|564.5|565.5|564|565.8|564.5|565.3|564|112
1621272300000|2021-05-17 17:25:00|565.3|564.3|565.3|564|565.8|564.5|565.3|564|227
1621272600000|2021-05-17 17:30:00|565.5|564.3|565.3|563.8|565.5|564.3|565|563.5|183
1621272900000|2021-05-17 17:35:00|565|564|565|563.5|565.5|564.3|564.8|563.5|195
1621273200000|2021-05-17 17:40:00|564.8|563.8|565.5|564.3|565.5|564.3|564.8|563.5|51
1621273500000|2021-05-17 17:45:00|565.3|564|565.5|564.3|565.8|564.5|565.3|564|101
1621273800000|2021-05-17 17:50:00|565.8|564|565.5|564.3|565.8|564.5|565.3|564|48
1621274100000|2021-05-17 17:55:00|565.8|564.5|566|564.8|566|564.8|565.8|564.5|61
1621274400000|2021-05-17 18:00:00|565.8|564.5|566|564.8|566.3|564.8|565.8|564.5|78
1621274700000|2021-05-17 18:05:00|566.3|565|566.5|565.3|566.5|565.3|566|564.8|163
1621275000000|2021-05-17 18:10:00|566.8|565|566.3|565|566.8|565.3|566.3|565|143
1621275300000|2021-05-17 18:15:00|566.5|565.3|566.8|565.5|567|565.8|566.3|565|299
1621275600000|2021-05-17 18:20:00|566.5|565.3|565.8|564.5|567|565.5|565.8|564.5|272
1621275900000|2021-05-17 18:25:00|566|564.8|565.3|564|566.5|565.3|565|563.8|521
1621276200000|2021-05-17 18:30:00|565|563.8|565.3|564|565.5|564.3|565|563.8|256
1621276500000|2021-05-17 18:35:00|565|563.8|565|563.8|565.3|564|565|563.8|232
1621276800000|2021-05-17 18:40:00|564.8|563.5|565|563.8|565|563.8|564.8|563.5|43
1621277100000|2021-05-17 18:45:00|564.8|563.5|565.3|564|565.5|564.3|564.8|563.5|114
1621277400000|2021-05-17 18:50:00|565.5|564.3|565.5|564.3|565.5|564.3|565.3|564|22
1621277700000|2021-05-17 18:55:00|565.3|564|565.5|564.3|565.5|564.3|565.3|564|19
1621278000000|2021-05-17 19:00:00|565.3|564|565.5|564.3|565.5|564.3|565.3|564|12
1621278300000|2021-05-17 19:05:00|565.8|564.5|565.8|564.5|565.8|564.5|565.5|564.3|41
1621278600000|2021-05-17 19:10:00|||||||||11
1621278900000|2021-05-17 19:15:00|566|564.8|566|564.8|566|564.8|566|564.8|15
1621279200000|2021-05-17 19:20:00|565.8|564.5|566|564.5|566|564.8|565.8|564.5|28
1621279500000|2021-05-17 19:25:00|565.8|564.8|565.8|564.5|566|564.8|565.8|564.5|19
1621279800000|2021-05-17 19:30:00|566|564.8|566|564.8|566|564.8|565.8|564.5|49
1621280100000|2021-05-17 19:35:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|24
1621280400000|2021-05-17 19:40:00|566|564.3|565.8|564.5|566|564.5|565.5|564.3|47
1621280700000|2021-05-17 19:45:00||564.3||564.5||564.5||564.3|11
1621281000000|2021-05-17 19:50:00|566|564.8|565.8|564.5|566|564.8|565.8|564.5|43
1621281300000|2021-05-17 19:55:00|566|564.8|566|564.8|566.3|565|565.8|564.5|83
1621281600000|2021-05-17 20:00:00|||||||||2
1621281900000|2021-05-17 20:05:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|18
1621282200000|2021-05-17 20:10:00|566|564.8|566|564.8|566|564.8|565.8|564.5|44
1621282500000|2021-05-17 20:15:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|66
1621282800000|2021-05-17 20:20:00|566|564.8|566|564.8|566|564.8|565.8|564.5|8
1621283100000|2021-05-17 20:25:00||564.5||564.8||564.8||564.5|3
1621283400000|2021-05-17 20:30:00||564.5||564.8||564.8||564.5|56
1621283700000|2021-05-17 20:35:00|566.3|565|566.3|565|566.3|565|566|564.8|26
1621284000000|2021-05-17 20:40:00|||||||||3
1621284300000|2021-05-17 20:45:00|566.5|565.3|566.5|565.3|566.8|565.5|566.3|565|170
1621284600000|2021-05-17 20:50:00|566.8|565.5|566.5|565.3|566.8|565.5|566.5|565.3|71
1621284900000|2021-05-17 20:55:00|566.3|565|566.8|565.3|566.8|565.3|566.3|564.8|95
1621285200000|2021-05-17 21:00:00||564.5||564.5||564.8||564.5|1
1621285500000|2021-05-17 21:05:00||564.8||564.8||564.8||564.8|0
1621287600000|2021-05-17 21:40:00||565||564.8||565||564.8|0
1621287900000|2021-05-17 21:45:00||565||564.8||565||564.8|0
1621288500000|2021-05-17 21:55:00||564.5||564.5||564.5||564.5|1
1621299600000|2021-05-18 01:00:00|566.3|565.3|566.8|565.5|566.8|565.5|566.3|565.3|16
1621299900000|2021-05-18 01:05:00|566.5|565.3|566.8|565.3|566.8|565.5|566.5|565.3|13
1621300200000|2021-05-18 01:10:00|567|565.5|567|565.8|567.3|566|566.8|565.5|33
1621300500000|2021-05-18 01:15:00|566.8|565.5|567|565.8|567.3|565.8|566.8|565.5|35
1621300800000|2021-05-18 01:20:00|567.3|566|567.3|566|567.5|566|567.3|566|39
1621301100000|2021-05-18 01:25:00|567|565.8|567.3|566|567.3|566|567|565.8|45
1621301400000|2021-05-18 01:30:00|567|565.8|566.8|565.5|567|565.8|566.8|565.5|20
1621301700000|2021-05-18 01:35:00|567|565.8|566.5|565|567|565.8|566.3|564.8|34
1621302000000|2021-05-18 01:40:00|566.8|565.3|566.5|565.3|566.8|565.5|566.5|565|21
1621302300000|2021-05-18 01:45:00|566.8|565.5|566.8|565.3|566.8|565.5|566.5|565.3|29
1621302600000|2021-05-18 01:50:00|566.5|565.5|565.8|564.5|566.8|565.5|565.5|564.3|51
1621302900000|2021-05-18 01:55:00|565.5|564.3|565.8|564.5|565.8|564.5|565.5|564.3|9
1621303200000|2021-05-18 02:00:00|566|564.8|566.5|565.3|566.5|565.3|566|564.5|34
1621303500000|2021-05-18 02:05:00|566.8|565.5|566.8|565.3|566.8|565.5|566.5|565.3|8
1621303800000|2021-05-18 02:10:00|566.5|565.5|566.8|565.5|567|565.5|566.5|565.3|57
1621304100000|2021-05-18 02:15:00|567|565.8|567|565.8|567|565.8|566.8|565.5|63
1621304400000|2021-05-18 02:20:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|32
1621304700000|2021-05-18 02:25:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|6
1621305000000|2021-05-18 02:30:00|567|565.8|566.3|565|567|565.8|566.3|565|42
1621305300000|2021-05-18 02:35:00|566|564.8|565.8|564.3|566.3|565|565.5|564.3|128
1621305600000|2021-05-18 02:40:00|566|564.5|566|564.8|566|564.8|565.8|564.3|28
1621305900000|2021-05-18 02:45:00|565.8|564.5|565.5|564.3|565.8|564.8|565.5|564|23
1621306200000|2021-05-18 02:50:00|565.8|564.5|566|564.8|566|564.8|565.8|564.3|7
1621306500000|2021-05-18 02:55:00|566.3|565|567|565.5|567|565.8|566|564.8|8
1621306800000|2021-05-18 03:00:00|566.8|565.8|566.8|565.5|567|565.8|566.8|565.3|6
1621307100000|2021-05-18 03:05:00|567|565.8|566.8|565.5|567|565.8|566.5|565.3|29
1621307400000|2021-05-18 03:10:00|567|565.8|567|565.8|567|565.8|567|565.8|4
1621307700000|2021-05-18 03:15:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|11
1621308000000|2021-05-18 03:20:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|7
1621308300000|2021-05-18 03:25:00|567|565.8|566.8|565.3|567|565.8|566.8|565.3|0
1621308600000|2021-05-18 03:30:00|566.5|565.5|566.8|565.3|566.8|565.5|566.5|565.3|7
1621308900000|2021-05-18 03:35:00|566.5|565.5|566.8|565.3|566.8|565.5|566.5|565.3|11
1621309200000|2021-05-18 03:40:00|566.5|565.5|567|565.8|567|565.8|566.5|565.3|11
1621309500000|2021-05-18 03:45:00|567.3|566|567.5|566.3|567.5|566.3|567.3|566|151
1621309800000|2021-05-18 03:50:00|||||||||3
1621310100000|2021-05-18 03:55:00|||||||||137
1621310400000|2021-05-18 04:00:00|567.3|566|567.3|566|567.5|566|567.3|566|15
1621310700000|2021-05-18 04:05:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|1
1621311000000|2021-05-18 04:10:00|567.3|566|567|565.8|567.3|566|567|565.8|37
1621311300000|2021-05-18 04:15:00|567.3|566|567|565.8|567.3|566|567|565.8|124
1621311600000|2021-05-18 04:20:00|567.3|566|567.3|566|567.3|566|567.3|565.8|10
1621311900000|2021-05-18 04:25:00||565.8||566||566||565.8|41
1621312200000|2021-05-18 04:30:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|24
1621312500000|2021-05-18 04:35:00|567.3|566|567.3|566|567.5|566.3|567.3|566|23
1621312800000|2021-05-18 04:40:00|567|565.8|567.3|565.8|567.3|566|567|565.8|18
1621313100000|2021-05-18 04:45:00|567|566|567.3|565.8|567.3|566|567|565.8|7
1621313400000|2021-05-18 04:50:00|567|566|567.3|566|567.3|566|567|566|4
1621313700000|2021-05-18 04:55:00|||||||||10
1621314000000|2021-05-18 05:00:00|567|565.8|567|565.8|567.3|566|567|565.8|9
1621314300000|2021-05-18 05:05:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|10
1621314600000|2021-05-18 05:10:00|567|565.8|566.8|565.5|567|565.8|566.8|565.5|17
1621314900000|2021-05-18 05:15:00|567|565.8|567|565.8|567|565.8|566.8|565.8|3
1621315200000|2021-05-18 05:20:00|567.3|566|567.5|566.3|567.5|566.3|567.3|566|7
1621315500000|2021-05-18 05:25:00|||||||||1
1621315800000|2021-05-18 05:30:00|||||||||52
1621316100000|2021-05-18 05:35:00|567.8|566.5|568|566.8|568.3|567|567.8|566.5|37
1621316400000|2021-05-18 05:40:00|567.8|566.5|567.5|566.3|567.8|566.5|567.5|566|17
1621316700000|2021-05-18 05:45:00|567.3|566|567|565.8|567.3|566|567|565.8|16
1621317000000|2021-05-18 05:50:00|567.3|566|567.3|566|567.3|566|567|565.8|5
1621317300000|2021-05-18 05:55:00|567.5|566.3|567.5|566.3|567.5|566.3|567.5|566.3|106
1621317600000|2021-05-18 06:00:00|567.8|566.5|567.3|566|567.8|566.5|567|565.8|51
1621317900000|2021-05-18 06:05:00|567.5|565.8|567|565.8|567.5|565.8|567|565.8|45
1621318200000|2021-05-18 06:10:00|567.3|566|567.3|566|567.3|566|567|565.8|103
1621318500000|2021-05-18 06:15:00|567|565.8|567.3|566|567.3|566|567|565.5|94
1621318800000|2021-05-18 06:20:00|567|565.8|567.5|566.3|567.5|566.3|567|565.8|88
1621319100000|2021-05-18 06:25:00|567.3|566|567.5|566|567.5|566.3|567.3|566|51
1621319400000|2021-05-18 06:30:00|567.3|566.3|567.3|566|567.5|566.3|567.3|565.8|75
1621319700000|2021-05-18 06:35:00|567|565.8|567.3|566|567.5|566.3|567|565.8|88
1621320000000|2021-05-18 06:40:00|567.5|566.3|567.5|566.3|567.8|566.3|567.3|566|109
1621320300000|2021-05-18 06:45:00|567.8|566.5|568|566.5|568|566.8|567.5|566.3|81
1621320600000|2021-05-18 06:50:00|567.8|566.8|567.5|566.3|568|566.8|567.5|566.3|35
1621320900000|2021-05-18 06:55:00|567.8|566.5|568|566.8|568.3|567|567.5|566.3|248
1621321200000|2021-05-18 07:00:00|568.3|567|568.3|567|568.3|567|567.8|566.5|180
1621321500000|2021-05-18 07:05:00|568.5|567.3|570.3|569|570.5|569.3|568.3|567.3|890
1621321800000|2021-05-18 07:10:00|570|568.8|570.3|569|570.8|569.5|570|568.8|371
1621322100000|2021-05-18 07:15:00|570|568.8|571|569.8|571.3|570|570|568.8|286
1621322400000|2021-05-18 07:20:00|571.3|570|570.8|569.5|571.3|570|570.5|569.3|220
1621322700000|2021-05-18 07:25:00|571|569.8|571.5|570|571.5|570.3|571|569.8|172
1621323000000|2021-05-18 07:30:00|571.3|569.8|571|569.8|571.5|570.3|571|569.8|278
1621323300000|2021-05-18 07:35:00|571.3|570|570.8|569.5|571.5|570.3|570.5|569.3|13143
1621323600000|2021-05-18 07:40:00|571|569.3|571.3|570|571.3|570|570.8|569.3|732
1621323900000|2021-05-18 07:45:00|571|569.8|571.3|570|571.3|570|570.8|569.5|232
1621324200000|2021-05-18 07:50:00|571|569.8|571.3|570|571.3|570|570.5|569.3|246
1621324500000|2021-05-18 07:55:00|571|569.8|571.3|570|571.5|570.3|570.8|569.5|291
1621324800000|2021-05-18 08:00:00|571.5|570.3|570.8|569.5|571.5|570.3|570.8|569.5|312
1621325100000|2021-05-18 08:05:00|570.5|569.3|569.8|568.5|570.8|569.5|569.8|568.5|783
1621325400000|2021-05-18 08:10:00|569.5|568.3|570|568.8|570.3|569|569.3|568|485
1621325700000|2021-05-18 08:15:00|569.8|568.5|570|568.8|570.3|569|569.8|568.5|359
1621326000000|2021-05-18 08:20:00|570.3|569|570.8|569.5|570.8|569.5|569.8|568.5|358
1621326300000|2021-05-18 08:25:00|570.5|569.3|570|568.8|570.8|569.3|569|567.8|1914
1621326600000|2021-05-18 08:30:00|569.8|568.5|570.3|569|570.3|569|569.8|568.5|1671
1621326900000|2021-05-18 08:35:00|570.5|569.3|570.8|569.5|570.8|569.5|570.3|569|418
1621327200000|2021-05-18 08:40:00|570.5|569.3|570.3|569|570.8|569.5|570.3|569|272
1621327500000|2021-05-18 08:45:00|570.5|569.3|569.8|568.5|570.5|569.3|569.8|568.5|349
1621327800000|2021-05-18 08:50:00|570|568.8|569.5|568.3|570|568.8|569.3|568|173
1621328100000|2021-05-18 08:55:00|569.3|568|569.3|568|569.5|568.3|569.3|568|137
1621328400000|2021-05-18 09:00:00|569.5|568.3|569.8|568.5|570|568.8|569.3|568|68
1621328700000|2021-05-18 09:05:00|570|568.8|570|568.8|570.5|569.3|569.8|568.5|295
1621329000000|2021-05-18 09:10:00|570.3|569|570.5|569.3|570.5|569.3|570|568.8|193
1621329300000|2021-05-18 09:15:00|570.3|569|570.5|569.3|570.8|569.5|570|568.8|430
1621329600000|2021-05-18 09:20:00|570.8|569.5|570.8|569.5|570.8|569.5|570.5|569.3|261
1621329900000|2021-05-18 09:25:00|570.5|569.3|571|569.8|571|569.8|570.3|569|280
1621330200000|2021-05-18 09:30:00|570.8|569.5|570.5|569.3|571|569.8|570.3|569|161
1621330500000|2021-05-18 09:35:00|570.8|569.5|570.8|569.5|571|569.8|570.5|569.3|233
1621330800000|2021-05-18 09:40:00|570.5|569.3|570.5|569.3|570.8|569.5|570.5|569.3|230
1621331100000|2021-05-18 09:45:00|570.8||570.5||570.8||570.5||79
1621331400000|2021-05-18 09:50:00|570.8|569.5|570.8|569.5|571|569.8|570.5|569.3|139
1621331700000|2021-05-18 09:55:00|570.5|569.3|570.5|569.3|570.5|569.3|570.3|569|160
1621332000000|2021-05-18 10:00:00|570.3|569|570.8|569.5|570.8|569.5|570.3|569|260
1621332300000|2021-05-18 10:05:00|570.5|569.3|570.5|569.3|570.5|569.3|570.3|569|125
1621332600000|2021-05-18 10:10:00|570.8|569.5|570.8|569.5|570.8|569.5|570.8|569.5|110
1621332900000|2021-05-18 10:15:00|570.5|569.3|570.5|569.3|570.5|569.3|570.3|569|180
1621333200000|2021-05-18 10:20:00|570.3|569|570.3|568.8|570.5|569.3|570|568.8|362
1621333500000|2021-05-18 10:25:00|570|569|570.3|569|570.3|569|570|568.8|232
1621333800000|2021-05-18 10:30:00|570|568.8|570.3|569|570.3|569|570|568.8|184
1621334100000|2021-05-18 10:35:00|570.5|568.8|570.5|569.3|570.5|569.3|570.5|568.8|92
1621334400000|2021-05-18 10:40:00|570.3|569|570.3|569|570.3|569|570.3|569|221
1621334700000|2021-05-18 10:45:00|570|568.8|569.3|568|570|568.8|569.3|568|227
1621335000000|2021-05-18 10:50:00|569|567.8|569|567.8|569.3|568|568.8|567.5|101
1621335300000|2021-05-18 10:55:00|569.3|568|568.8|567.5|569.3|568|568|566.8|395
1621335600000|2021-05-18 11:00:00|569|567.8|568.8|567.5|569|567.8|568.8|567.3|100
1621335900000|2021-05-18 11:05:00|569|567.8|568.5|567.3|569|567.8|568.5|567.3|119
1621336200000|2021-05-18 11:10:00|568.8|567.5|569|567.8|569.3|567.8|568.8|567.5|126
1621336500000|2021-05-18 11:15:00|568.8|567.5|568.8|567.5|569|567.8|568.5|567.3|57
1621336800000|2021-05-18 11:20:00|568.5|567.3|567.8|566.5|568.8|567.5|567.3|566|403
1621337100000|2021-05-18 11:25:00|567.5|566|568|566.8|568|566.8|567.3|566|274
1621337400000|2021-05-18 11:30:00|567.8|566.5|567.8|566.5|568.3|566.8|567.8|566.3|140
1621337700000|2021-05-18 11:35:00|568|566.3|568.5|567|568.5|567.3|568|566.3|111
1621338000000|2021-05-18 11:40:00|568.3|567.3|569.3|568|569.5|568|568.3|567|112
1621338300000|2021-05-18 11:45:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|175
1621338600000|2021-05-18 11:50:00|569.5|568.3|569.5|568.3|569.8|568.5|569.3|568|298
1621338900000|2021-05-18 11:55:00|569.8|568.5|569.3|568|569.8|568.5|569.3|568|146
1621339200000|2021-05-18 12:00:00|569.5|568.3|569.5|568|569.5|568.3|569|567.8|261
1621339500000|2021-05-18 12:05:00|569.8|568.3|569.3|568|569.8|568.5|569.3|568|98
1621339800000|2021-05-18 12:10:00|569|567.8|569.3|568|569.3|568|569|567.8|360
1621340100000|2021-05-18 12:15:00|569.5|568.3|569.3|568|569.5|568.3|569.3|568|139
1621340400000|2021-05-18 12:20:00|569.5|568.3|569.8|568.5|569.8|568.5|569.3|568|594
1621340700000|2021-05-18 12:25:00|570|568.8|570|568.8|570.3|569|569.8|568.5|163
1621341000000|2021-05-18 12:30:00|570.3|568.5|569.5|568.3|570.3|568.8|569.5|568.3|116
1621341300000|2021-05-18 12:35:00|569.3|568|569.5|568|569.8|568.5|569.3|568|1087
1621341600000|2021-05-18 12:40:00|569.3|568.3|569.3|568|569.5|568.3|569.3|568|8139
1621341900000|2021-05-18 12:45:00|569.5|568.3|569.3|568|569.5|568.3|569|567.8|111
1621342200000|2021-05-18 12:50:00|569.5|568.3|569|567.8|569.5|568.3|568.8|567.5|85
1621342500000|2021-05-18 12:55:00|569.3|568|568.5|567.3|569.5|568.3|568.5|567.3|115
1621342800000|2021-05-18 13:00:00|568.3|567|566|564.8|568.8|567.3|565.8|564.5|1242
1621343100000|2021-05-18 13:05:00|566.3|564.5|566|564.8|567.5|566.3|565.8|564.5|641
1621343400000|2021-05-18 13:10:00|565.8|564.5|566|564.8|566.5|565|565.8|564.5|632
1621343700000|2021-05-18 13:15:00|565.8|564.5|565.5|564.3|566.3|565|565.3|564|515
1621344000000|2021-05-18 13:20:00|565.8|564.5|565.5|564.3|565.8|564.5|565|563.8|583
1621344300000|2021-05-18 13:25:00|565.3|564|564.8|563.5|565.3|564|564.3|563|520
1621344600000|2021-05-18 13:30:00|565|563.8|564.8|563.5|565.5|564.3|564.8|563.5|567
1621344900000|2021-05-18 13:35:00|565|563.8|567.8|566.5|567.8|566.5|564.8|563.5|403
1621345200000|2021-05-18 13:40:00|568|566.8|566.3|565|568|566.8|565.8|564.5|611
1621345500000|2021-05-18 13:45:00|566|564.8|567.3|566|567.3|566|565.5|564.3|773
1621345800000|2021-05-18 13:50:00|567|565.8|565.8|564.5|567.3|566|565.3|564|462
1621346100000|2021-05-18 13:55:00|565.5|564.3|564.3|563|566|564.8|564.3|563|1074
1621346400000|2021-05-18 14:00:00|564.5|563.3|563.3|562|564.8|563.5|562|560.8|1122
1621346700000|2021-05-18 14:05:00|563|561.8|564.3|563|565|563.8|563|561.8|541
1621347000000|2021-05-18 14:10:00|564|562.8|564|562.8|564.8|563.5|564|562.5|295
1621347300000|2021-05-18 14:15:00|564.3|563|563.8|562.5|564.5|563.3|563.5|562.3|356
1621347600000|2021-05-18 14:20:00|563.5|562.3|564|562.8|564|562.8|563.5|562.3|236
1621347900000|2021-05-18 14:25:00|563.8|562.5|564.8|563.5|565.8|564.5|563.8|562.5|493
1621348200000|2021-05-18 14:30:00|564.5|563.3|565|563.8|565.5|564|564.3|563|519
1621348500000|2021-05-18 14:35:00|564.8|563.5|564|562.8|565.3|564|564|562.8|236
1621348800000|2021-05-18 14:40:00|563.8|562.5|564|562.8|564.5|563.3|563.8|562.5|301
1621349100000|2021-05-18 14:45:00|564.3|563|565|563.8|565.3|563.8|564|562.8|373
1621349400000|2021-05-18 14:50:00|565.3|564|565.5|564.3|566|564.8|565|563.8|595
1621349700000|2021-05-18 14:55:00|565.8|564.5|566|564.8|566.3|565|565.8|564.3|540
1621350000000|2021-05-18 15:00:00|566.3|565|565.8|564.5|566.3|565|565.5|564|333
1621350300000|2021-05-18 15:05:00|566|564.8|566.3|565|566.5|565|565.8|564.3|427
1621350600000|2021-05-18 15:10:00|566|564.8|566.3|565|566.5|565.3|565.8|564.5|276
1621350900000|2021-05-18 15:15:00|566|564.8|565|563.8|566|565|565|563.8|450
1621351200000|2021-05-18 15:20:00|565.3|564|565.3|564|565.5|564.3|564.8|563.5|424
1621351500000|2021-05-18 15:25:00|565|563.8|566.8|565.5|566.8|565.5|565|563.5|808
1621351800000|2021-05-18 15:30:00|567|565.8|566.3|565|567|565.8|566.3|565|624
1621352100000|2021-05-18 15:35:00|566.5|565.3|566.3|565|566.5|565.3|566|564.8|314
1621352400000|2021-05-18 15:40:00|566|564.8|565.5|564.3|566|564.8|564.8|563.5|709
1621352700000|2021-05-18 15:45:00|565.3|564|565.8|564.5|565.8|564.5|565.3|564|379
1621353000000|2021-05-18 15:50:00|565.5|564.3|565.8|564.5|566|564.8|565.5|564.3|462
1621353300000|2021-05-18 15:55:00|566|564.8|562.3|561|566.3|565|561.5|560.3|2272
1621353600000|2021-05-18 16:00:00|562|560.5|556|554.8|562|560.5|555|553.8|7803
1621353900000|2021-05-18 16:05:00|555.8|554.5|556|554.8|556.3|555|552|550.8|2180
1621354200000|2021-05-18 16:10:00|555.8|554.5|555.3|554|556.5|555.3|555.3|554|768
1621354500000|2021-05-18 16:15:00|555|553.8|556|554.5|556|554.8|554|552.8|895
1621354800000|2021-05-18 16:20:00|555.8|554.8|559.8|558.5|560.3|559|555.5|554.3|1870
1621355100000|2021-05-18 16:25:00|559.5|558.3|560.8|559.5|561.5|560.3|559|557.8|1137
1621355400000|2021-05-18 16:30:00|561|559.8|559.8|558.5|561.3|559.8|559.5|558.3|433
1621355700000|2021-05-18 16:35:00|560|558.8|560.8|559.3|560.8|559.5|559.3|558|468
1621356000000|2021-05-18 16:40:00|560.5|559.5|562.8|561.3|563.3|562|560.5|559|734
1621356300000|2021-05-18 16:45:00|562.5|561|562.5|561.3|563.5|562.3|562.3|561|301
1621356600000|2021-05-18 16:50:00|562.3|561|561.5|560.3|563|561.8|561.5|560.3|470
1621356900000|2021-05-18 16:55:00|561.8|560.5|560.5|559.3|561.8|560.5|560|558.5|514
1621357200000|2021-05-18 17:00:00|560.3|559|561.3|560|561.3|560|560|558.8|352
1621357500000|2021-05-18 17:05:00|561|559.8|560.8|559.3|561.3|560|560.5|559.3|217
1621357800000|2021-05-18 17:10:00|560.5|559|559.8|558.5|560.5|559.3|559.8|558.5|107
1621358100000|2021-05-18 17:15:00|560|558.8|561|559.5|561|559.8|560|558.5|174
1621358400000|2021-05-18 17:20:00|560.8|559.8|561.8|560.5|561.8|560.5|560.8|559.5|237
1621358700000|2021-05-18 17:25:00|562|560.8|561.5|560.3|562|560.8|561.5|560|279
1621359000000|2021-05-18 17:30:00|561.8|560.5|561.3|560|561.8|560.5|561|559.5|112
1621359300000|2021-05-18 17:35:00|561.5|560.3|561.3|560|561.5|560.3|561|559.8|86
1621359600000|2021-05-18 17:40:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|158
1621359900000|2021-05-18 17:45:00|561|559.8|561.8|560.5|562|560.8|560.8|559.8|233
1621360200000|2021-05-18 17:50:00|562|560.8|562.8|561.5|562.8|561.5|561.8|560.5|223
1621360500000|2021-05-18 17:55:00|562.5|561.3|562.5|561.3|562.8|561.5|562.3|561|161
1621360800000|2021-05-18 18:00:00|562.3|561|562|560.8|562.5|561.3|562|560.8|173
1621361100000|2021-05-18 18:05:00|562.3|561|561.8|560.5|562.5|561|561.5|560.3|158
1621361400000|2021-05-18 18:10:00|561.5|560.3|561.8|560.5|562.3|560.8|561.3|560|177
1621361700000|2021-05-18 18:15:00|562|560.8|561.8|560.5|562.3|561|561.5|560.3|148
1621362000000|2021-05-18 18:20:00|562|560.8|562.3|561|562.5|561.3|561.8|560.5|435
1621362300000|2021-05-18 18:25:00|562.5|561.3|563|561.8|563.3|562|562.3|560.8|571
1621362600000|2021-05-18 18:30:00|563.3|562|562.8|561.3|563.3|562|562.5|561.3|73
1621362900000|2021-05-18 18:35:00|562.5|561.5|562.8|561.5|563|561.8|562.5|561.3|134
1621363200000|2021-05-18 18:40:00|563|561.3|562.5|561|563|561.5|562|560.8|40
1621363500000|2021-05-18 18:45:00|562.3|561.3|562.5|561|562.5|561.3|562.3|561|50
1621363800000|2021-05-18 18:50:00|562.3|561.3|562.5|561.3|562.5|561.3|562.3|561|31
1621364100000|2021-05-18 18:55:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.3|78
1621364400000|2021-05-18 19:00:00|563|561.8|563|561.8|563|561.8|562.8|561.3|17
1621364700000|2021-05-18 19:05:00|562.8|561.5|563|561.8|563|561.8|562.8|561.5|9
1621365000000|2021-05-18 19:10:00|562.8|561.5|562.8|561.5|563.3|561.8|562.8|561.5|30
1621365300000|2021-05-18 19:15:00|563|561.8|563|561.8|563|561.8|562.8|561.8|3
1621365600000|2021-05-18 19:20:00|563.3|561.5|563.3|562|563.3|562|563.3|561.5|36
1621365900000|2021-05-18 19:25:00|563|561.8|563.3|562|563.5|562.3|563|561.8|71
1621366200000|2021-05-18 19:30:00|563.5|562.3|563.5|562.3|563.5|562.3|563.3|562|17
1621366500000|2021-05-18 19:35:00|563.3|562|563.3|562|563.5|562.3|563.3|562|23
1621366800000|2021-05-18 19:40:00|||||||||9
1621367100000|2021-05-18 19:45:00|563|561.8|563|561.8|563|561.8|563|561.8|36
1621367400000|2021-05-18 19:50:00|||||||||6
1621367700000|2021-05-18 19:55:00|563.3|562|562.5|561.3|563.3|562|562.5|561.3|106
1621368000000|2021-05-18 20:00:00|562.8|561.5|562.5|561.3|562.8|561.5|562.3|561|87
1621368300000|2021-05-18 20:05:00|562.8|561|562.5|561.3|562.8|561.5|562.5|561|23
1621368600000|2021-05-18 20:10:00|562.3|561|562.3|560.8|562.5|561.3|562.3|560.8|23
1621368900000|2021-05-18 20:15:00|562|561|562|560.8|562|561|562|560.5|28
1621369200000|2021-05-18 20:20:00||560.5||560.8||560.8||560.5|21
1621369500000|2021-05-18 20:25:00|562.3|560.5|562|560.8|562.3|560.8|562|560.5|33
1621369800000|2021-05-18 20:30:00|562.3|561|561|559.8|562.3|561|561|559.8|55
1621370100000|2021-05-18 20:35:00|561.3|560|561.3|559.8|561.3|560|561|559.8|6
1621370400000|2021-05-18 20:40:00|561.5|560|561.5|560|561.5|560.3|561.3|559.8|14
1621370700000|2021-05-18 20:45:00|561.3|559.8|561.3|560|561.5|560.3|561|559.8|39
1621371000000|2021-05-18 20:50:00|561|559.5|561.3|560|561.5|560|560.5|559|87
1621371300000|2021-05-18 20:55:00|561|559.8|561|559.3|561.3|559.8|560.8|559.3|52
1621371600000|2021-05-18 21:00:00|561.3|559.8|560.8|559|561.3|560|560.8|559|310
1621371900000|2021-05-18 21:05:00|560.5||560.5||560.5||560.5||0
1621372500000|2021-05-18 21:15:00|560.3||560.3||560.3||560.3||0
1621372800000|2021-05-18 21:20:00|560.5|559.3|560.5|559|560.5|559.3|560.5|559|1
1621373400000|2021-05-18 21:30:00|||||||||1
1621373700000|2021-05-18 21:35:00|||||||||20
1621374000000|2021-05-18 21:40:00||558.5||558.5||558.5||558.5|4
1621374300000|2021-05-18 21:45:00||559.3||559.3||559.3||559.3|0
1621374900000|2021-05-18 21:55:00||558.5||558.5||559.3||558.5|4
1621386000000|2021-05-19 01:00:00|559.3|557.8|559|557.8|559.3|558|558.3|557|113
1621386300000|2021-05-19 01:05:00|558.8|557.5|558.8|557.5|559.3|557.8|558.8|557.5|70
1621386600000|2021-05-19 01:10:00|558.5|557.3|559|557.8|559|557.8|558.5|557.3|19
1621386900000|2021-05-19 01:15:00|558.8|557.5|558.3|556.8|559|557.8|558.3|556.8|29
1621387200000|2021-05-19 01:20:00|558|557|558|556.8|558.3|557|558|556.5|52
1621387500000|2021-05-19 01:25:00|558.3|557|557.8|556.3|558.5|557.3|557.5|556.3|117
1621387800000|2021-05-19 01:30:00|557.5|556.5|557.8|556.5|558|556.5|557.5|556|267
1621388100000|2021-05-19 01:35:00|558|556.3|557.8|556.3|558|556.5|557.3|556|72
1621388400000|2021-05-19 01:40:00|557.5|556.5|558|556.8|558|556.8|557.5|556.3|41
1621388700000|2021-05-19 01:45:00|557.8|556.5|558.5|557|558.5|557.3|557.8|556.5|28
1621389000000|2021-05-19 01:50:00|558.3|557.3|558|556.8|558.3|557.3|558|556.5|51
1621389300000|2021-05-19 01:55:00|558.3|557|557.8|556.5|558.3|557|557.8|556.5|44
1621389600000|2021-05-19 02:00:00|557.5|556.3|557|555.8|557.5|556.3|557|555.5|71
1621389900000|2021-05-19 02:05:00|557.3|555.5|557.5|556|557.5|556.3|557|555.5|64
1621390200000|2021-05-19 02:10:00|557.3|556.3|557|555.8|557.5|556.3|557|555.5|28
1621390500000|2021-05-19 02:15:00|556.8|555.5|557.3|556|557.3|556|556.8|555.5|16
1621390800000|2021-05-19 02:20:00|557.5|556.3|557.8|556.5|557.8|556.5|557.3|556|42
1621391100000|2021-05-19 02:25:00|558|556.8|558|556.8|558|556.8|558|556.8|3
1621391400000|2021-05-19 02:30:00|557.8|556.5|557.3|556|557.8|556.5|557|555.8|48
1621391700000|2021-05-19 02:35:00|557.5|556.3|557.5|556.3|557.8|556.5|557.3|556|70
1621392000000|2021-05-19 02:40:00|557.8|556.5|557.8|556.5|557.8|556.5|557.5|556.3|145
1621392300000|2021-05-19 02:45:00|557.5|556.3|557|555.8|557.5|556.3|557|555.5|72
1621392600000|2021-05-19 02:50:00|556.8|555.5|556.3|555|557.5|556.3|556.3|555|367
1621392900000|2021-05-19 02:55:00|556|554.8|556.8|555.5|557.3|555.8|556|554.8|68
1621393200000|2021-05-19 03:00:00|556.5|555.3|556|554.8|556.8|555.5|556|554.8|146
1621393500000|2021-05-19 03:05:00|556.3|555|556.8|555.3|556.8|555.5|556|554.8|22
1621393800000|2021-05-19 03:10:00|556.5|555.5|556.3|555|556.8|555.5|556.3|555|23
1621394100000|2021-05-19 03:15:00|556|554.8|556.5|555|556.5|555|556|554.5|13
1621394400000|2021-05-19 03:20:00|556.3|555.3|556.8|555.5|556.8|555.5|556.3|555|21
1621394700000|2021-05-19 03:25:00|556.5|555.3|556.5|555.3|556.8|555.5|556.3|555|19
1621395000000|2021-05-19 03:30:00|556.8|555.5|557|555.8|557|555.8|556.8|555.3|41
1621395300000|2021-05-19 03:35:00|556.8|555.5|557|555.8|557.3|555.8|556.8|555.5|1
1621395600000|2021-05-19 03:40:00|557.3|556|557|555.8|557.3|556|556.8|555.5|16
1621395900000|2021-05-19 03:45:00|557.3|556|557.3|556|557.3|556|557|555.8|55
1621396200000|2021-05-19 03:50:00|557|555.8|557.3|556|557.3|556|557|555.8|8
1621396800000|2021-05-19 04:00:00|557.5|556.3|558|556.8|558|556.8|557.5|556.3|34
1621397100000|2021-05-19 04:05:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|0
1621397400000|2021-05-19 04:10:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|0
1621397700000|2021-05-19 04:15:00|557.8|556.5|557.8|556.5|558|556.8|557.8|556.5|5
1621398000000|2021-05-19 04:20:00|558|556.8|558.3|556.8|558.3|557|557.8|556.5|15
1621398300000|2021-05-19 04:25:00|558|557|557.8|556.5|558.3|557|557.8|556.5|7
1621398600000|2021-05-19 04:30:00|558|556.3|558|556.8|558|556.8|557.5|556.3|35
1621398900000|2021-05-19 04:35:00||556.5||556.8||556.8||556.5|10
1621399200000|2021-05-19 04:40:00|557.8|556.5|557.5|556.3|557.8|556.5|557.5|556.3|12
1621399500000|2021-05-19 04:45:00|557.8|556|557.5|556|557.8|556.3|557.5|556|3
1621399800000|2021-05-19 04:50:00|557.3|556.3|557.8|556.3|557.8|556.5|557.3|556|21
1621400100000|2021-05-19 04:55:00|557.5||557.5||557.8||557.5||2
1621400400000|2021-05-19 05:00:00|557.3|556|557|555.8|557.3|556|557|555.8|22
1621400700000|2021-05-19 05:05:00|557.3|556|557.3|556|557.5|556.3|557.3|555.8|7
1621401000000|2021-05-19 05:10:00|557.5|556.3|558|556.5|558|556.5|557.3|556|210
1621401300000|2021-05-19 05:15:00|557.8|556.8|558|556.8|558.3|556.8|557.8|556.5|1
1621401600000|2021-05-19 05:20:00|558.3|557|558.3|556.8|558.3|557|558|556.8|25
1621401900000|2021-05-19 05:25:00|558|557|557.8|556.5|558.3|557|557.8|556.5|10
1621402200000|2021-05-19 05:30:00|557.5|556.3|557.5|556|557.8|556.5|557.3|556|16
1621402500000|2021-05-19 05:35:00|557.3|556.3|557.5|556|557.5|556.3|557|555.8|6
1621402800000|2021-05-19 05:40:00|557.3|556.3|557|555.8|557.3|556.3|557|555.8|2
1621403100000|2021-05-19 05:45:00|556.8|555.5|557|555.8|557|555.8|556.5|555.3|59
1621403400000|2021-05-19 05:50:00|557.3|556|557|555.8|557.5|556.3|557|555.8|36
1621403700000|2021-05-19 05:55:00|557.3|556|558|556.5|558.3|557|557.3|556|50
1621404000000|2021-05-19 06:00:00|557.8|556.8|557.5|556.3|558.3|557|557.5|556.3|68
1621404300000|2021-05-19 06:05:00|558|556.5|557.5|556.3|558.3|557|557.5|556.3|74
1621404600000|2021-05-19 06:10:00|557.8|556.5|558|556.8|558|556.8|557.3|556|76
1621404900000|2021-05-19 06:15:00|558.3|557|558.8|557.5|559|557.8|558.3|557|65
1621405200000|2021-05-19 06:20:00|559|557.8|558.5|557.3|559|557.8|558.5|557.3|49
1621405500000|2021-05-19 06:25:00|558.3|557|558.5|557.3|558.8|557.5|558.3|557|149
1621405800000|2021-05-19 06:30:00|558.3|557|559|557.8|559.3|558|558.3|557|136
1621406100000|2021-05-19 06:35:00|558.8|557.5|558.5|557.3|558.8|557.5|558|556.8|69
1621406400000|2021-05-19 06:40:00|558.3|557|558.3|557|558.5|557.3|558.3|557|110
1621406700000|2021-05-19 06:45:00|558|556.8|559|557.8|559|557.8|558|556.8|73
1621407000000|2021-05-19 06:50:00|559.3|558|558|556.8|559.3|558|558|556.8|141
1621407300000|2021-05-19 06:55:00|557.8|556.5|557.3|556|558|556.5|557|555.8|109
1621407600000|2021-05-19 07:00:00|557|555.8|556.8|555.5|557.3|556|556|554.8|285
1621407900000|2021-05-19 07:05:00|556.5|555.3|556.8|555.5|557.3|556|556.5|555.3|176
1621408200000|2021-05-19 07:10:00|557|555.8|557.3|556|557.3|556|556.8|555.3|227
1621408500000|2021-05-19 07:15:00|557|555.8|557.3|556|557.3|556|556.5|555.3|555
1621408800000|2021-05-19 07:20:00|557|555.8|557|555.8|557.3|556|556.5|555.3|208
1621409100000|2021-05-19 07:25:00|556.8|555.5|556.8|555.5|557.3|556|556.8|555.5|270
1621409400000|2021-05-19 07:30:00|556.5|555.3|557|555.5|557|555.8|556.3|555|178
1621409700000|2021-05-19 07:35:00|556.8|555.8|557.5|556.3|557.8|556.5|556.3|555|390
1621410000000|2021-05-19 07:40:00|557.3|556|557.8|556.5|558|556.8|557|555.8|198
1621410300000|2021-05-19 07:45:00|558|556.8|558.3|556.8|558.3|557|557.5|556.3|520
1621410600000|2021-05-19 07:50:00|558.5|557|557.3|556|558.5|557.3|557|555.8|266
1621410900000|2021-05-19 07:55:00|557.5|556.3|556.3|555|557.8|556.5|556.3|555|481
1621411200000|2021-05-19 08:00:00|556|554.8|556.3|555|556.5|555.3|556|554.8|224
1621411500000|2021-05-19 08:05:00|556.5|555.3|556.5|555.3|557|555.8|556.3|555|201
1621411800000|2021-05-19 08:10:00|556.3|555|555.8|554.5|557|555.8|555.8|554.5|329
1621412100000|2021-05-19 08:15:00|556|554.8|555.3|554|556.3|554.8|555.3|554|632
1621412400000|2021-05-19 08:20:00|555.5|554.3|555.8|554.5|555.8|554.5|555.3|554|423
1621412700000|2021-05-19 08:25:00|556|554.8|555.3|554|556|554.8|554.8|553.5|1166
1621413000000|2021-05-19 08:30:00|555.5|554.3|555|553.8|555.5|554.3|554.8|553.5|766
1621413300000|2021-05-19 08:35:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|734
1621413600000|2021-05-19 08:40:00|554.8|553.5|554.3|553|554.8|553.5|554|552.8|321
1621413900000|2021-05-19 08:45:00|554|552.8|553.8|552.5|554|552.8|553.5|552.3|358
1621414200000|2021-05-19 08:50:00|553.5|552.3|554.5|553.3|554.5|553.3|553.5|552.3|424
1621414500000|2021-05-19 08:55:00|554.8|553.5|555.5|554.3|555.5|554.3|554.8|553.5|270
1621414800000|2021-05-19 09:00:00|555.3|554|556.8|555.5|556.8|555.5|555.3|554|519
1621415100000|2021-05-19 09:05:00|556.5|555.3|556.8|555.5|557|555.8|556.5|555.3|342
1621415400000|2021-05-19 09:10:00|557|555.8|556.3|555|557|555.8|556.3|554.8|411
1621415700000|2021-05-19 09:15:00|556|554.8|556.8|555.5|556.8|555.5|556|554.8|444
1621416000000|2021-05-19 09:20:00|556.5|555.3|556.8|555.3|557.3|556|556|554.8|214
1621416300000|2021-05-19 09:25:00|556.5|555.5|557|555.8|557.3|556|556.5|555.3|464
1621416600000|2021-05-19 09:30:00|557.3|556|555.5|554.3|557.3|556|555.5|554.3|484
1621416900000|2021-05-19 09:35:00|555.8|554.5|556|554.8|556|554.8|555.5|554.3|121
1621417200000|2021-05-19 09:40:00|556.3|554.5|555.8|554.5|556.3|555|555.8|554.5|210
1621417500000|2021-05-19 09:45:00|555.5|554.3|555.3|554|555.8|554.5|555.3|554|433
1621417800000|2021-05-19 09:50:00|555|553.8|555|553.8|555.3|554|554.8|553.5|403
1621418100000|2021-05-19 09:55:00|554.8|553.5|553.8|552.5|554.8|553.5|553.8|552.5|740
1621418400000|2021-05-19 10:00:00|554|552.8|553.8|552.5|554.3|553|553.5|552.3|350
1621418700000|2021-05-19 10:05:00|553.5|552.3|553.8|552.5|554|552.8|553.5|552.3|422
1621419000000|2021-05-19 10:10:00|553.5|552.3|553.5|552.3|554|552.8|553.5|552.3|354
1621419300000|2021-05-19 10:15:00|553.3|552|554.3|553|554.3|553|553|551.8|412
1621419600000|2021-05-19 10:20:00|554|552.8|554|552.8|554.3|552.8|553.8|552.5|196
1621419900000|2021-05-19 10:25:00|553.8|552.5|554.5|553.3|554.5|553.3|553.8|552.5|171
1621420200000|2021-05-19 10:30:00|554.3|553|554.3|553|554.5|553|554|552.8|167
1621420500000|2021-05-19 10:35:00|554.5|553.3|555.3|554|555.5|554.3|554.3|553|464
1621420800000|2021-05-19 10:40:00|555.5|554.3|555.5|554.3|555.5|554.3|555.3|554|212
1621421100000|2021-05-19 10:45:00|555.3|554|555.8|554.3|555.8|554.5|555.3|554|229
1621421400000|2021-05-19 10:50:00|555.5|554.5|556|554.5|556|554.8|555.5|554.3|243
1621421700000|2021-05-19 10:55:00|555.8|554.8|556|554.8|556|554.8|555.8|554.5|182
1621422000000|2021-05-19 11:00:00|556.3|555|555.8|554.5|556.3|555|555.5|554.3|348
1621422300000|2021-05-19 11:05:00|555.5|554.3|554.3|553|555.8|554.3|554.3|553|386
1621422600000|2021-05-19 11:10:00|554.5|553.3|554.5|553.3|554.5|553.3|554.3|553|119
1621422900000|2021-05-19 11:15:00|554.3|553|554.3|553|555|553.8|554.3|553|319
1621423200000|2021-05-19 11:20:00|554.5|553.3|554.5|553.3|554.8|553.5|554.3|553|106
1621423500000|2021-05-19 11:25:00|554.8|553.5|554.5|553.3|554.8|553.5|554.3|553|363
1621423800000|2021-05-19 11:30:00|554.3|553|553.8|552.5|554.3|553.3|553.8|552.5|333
1621424100000|2021-05-19 11:35:00|553.5|552.3|554|552.8|554.3|553|553.5|552.3|281
1621424400000|2021-05-19 11:40:00|553.8|552.5|553.5|552.3|554.3|553|553.5|552.3|398
1621424700000|2021-05-19 11:45:00|553.3|552|553.8|552.5|553.8|552.5|553.3|552|450
1621425000000|2021-05-19 11:50:00|553.5|552.3|553.5|552|554|552.8|553.3|551.8|456
1621425300000|2021-05-19 11:55:00|553.3|552.3|553|551.8|553.5|552.3|553|551.8|231
1621425600000|2021-05-19 12:00:00|553.3|552|552.8|551.5|553.3|552|552.3|551|499
1621425900000|2021-05-19 12:05:00|552.5|551.3|553.5|552.3|554.5|553.3|552.5|551.3|457
1621426200000|2021-05-19 12:10:00|553.3|552|554|552.8|554.3|553|553|551.5|530
1621426500000|2021-05-19 12:15:00|554.3|553|554|552.8|554.5|553.3|554|552.8|264
1621426800000|2021-05-19 12:20:00|554.3|553|554.3|553|554.5|553.3|554|552.8|113
1621427100000|2021-05-19 12:25:00|554|552.8|554.8|553.5|555|553.5|554|552.8|432
1621427400000|2021-05-19 12:30:00|555|553.8|554.5|553.3|555|553.8|554.5|553.3|424
1621427700000|2021-05-19 12:35:00|554.8|553.5|553.5|552.3|554.8|553.5|553.5|552.3|328
1621428000000|2021-05-19 12:40:00|553.8|552.5|554.5|553.3|554.8|553.5|553.8|552.5|461
1621428300000|2021-05-19 12:45:00|554.8|553.5|555|553.8|555|553.8|554.3|553|267
1621428600000|2021-05-19 12:50:00|554.8|553.5|555|553.8|555.3|554|554.8|553.5|334
1621428900000|2021-05-19 12:55:00|554.8|553.5|553.3|552|555|553.8|553|551.8|623
1621429200000|2021-05-19 13:00:00|553|551.8|549.8|548.5|553|551.8|549.8|548.5|3002
1621429500000|2021-05-19 13:05:00|550|548.8|550.8|549.5|551.8|550.5|549.8|548.5|1487
1621429800000|2021-05-19 13:10:00|550.5|549.3|551.3|549.8|551.5|550.3|550.5|549.3|695
1621430100000|2021-05-19 13:15:00|551|549.5|551.3|550|551.5|550.3|550.3|549|930
1621430400000|2021-05-19 13:20:00|551.5|549.8|552.3|551|552.3|551|550.8|549.5|514
1621430700000|2021-05-19 13:25:00|552|550.8|551.5|550.3|552.3|551|551.3|550|634
1621431000000|2021-05-19 13:30:00|551.3|550|550.3|549|551.3|550.3|549.5|548.3|1242
1621431300000|2021-05-19 13:35:00|550|548.8|549.5|548.3|550.3|549|549.3|548|836
1621431600000|2021-05-19 13:40:00|549.3|548|548.3|547|549.5|548.3|548|546.8|1510
1621431900000|2021-05-19 13:45:00|548|546.8|548.5|547.3|549|547.8|547.8|546.5|736
1621432200000|2021-05-19 13:50:00|548.8|547.5|548.3|547|549.3|548|548|546.8|595
1621432500000|2021-05-19 13:55:00|548|546.8|547.5|546.3|548.5|547.3|547.3|546|1073
1621432800000|2021-05-19 14:00:00|547.3|546|545.3|544|547.3|546|544.8|543.5|1560
1621433100000|2021-05-19 14:05:00|545|543.8|546.5|545.3|547.3|546|545|543.5|974
1621433400000|2021-05-19 14:10:00|546.3|545|547.3|546|547.8|546.5|545.8|544.5|1543
1621433700000|2021-05-19 14:15:00|547|545.8|546.5|545.3|547.5|546.3|546|544.8|643
1621434000000|2021-05-19 14:20:00|546.3|545|546.3|544.8|546.5|545.3|545.8|544.5|1152
1621434300000|2021-05-19 14:25:00|546|545|546|544.5|546.5|545.3|545.8|544.5|1924
1621434600000|2021-05-19 14:30:00|545.8|544.3|546.8|545.5|547.3|546|544.3|542.8|1735
1621434900000|2021-05-19 14:35:00|547|545.8|541.5|540.3|547|545.8|541|539.8|2431
1621435200000|2021-05-19 14:40:00|541.3|540|542.3|541|542.5|541.3|539.8|538.5|1614
1621435500000|2021-05-19 14:45:00|542.5|540.8|541.5|540|542.5|541|541|539.8|1737
1621435800000|2021-05-19 14:50:00|541.3|540.3|539.3|538|541.5|540.3|538.8|537.5|2438
1621436100000|2021-05-19 14:55:00|539.5|538.3|541.5|540|541.5|540.3|539|537.8|1250
1621436400000|2021-05-19 15:00:00|541.3|539.8|542|540.8|542|540.8|540|538.8|687
1621436700000|2021-05-19 15:05:00|541.8|540.5|544.5|543.3|544.5|543.3|541.3|540|1370
1621437000000|2021-05-19 15:10:00|544.3|543|544.5|543.3|544.5|543.3|543|541.8|546
1621437300000|2021-05-19 15:15:00|544.3|543|543.8|542.3|544.8|543.5|543.3|542|733
1621437600000|2021-05-19 15:20:00|543.5|542|544.8|543.5|545.3|544|543.3|542|1079
1621437900000|2021-05-19 15:25:00|544.5|543.3|544|542.8|544.8|543.5|544|542.8|2556
1621438200000|2021-05-19 15:30:00|544.3|543|544.8|543.5|545.3|544|543.5|542.3|1926
1621438500000|2021-05-19 15:35:00|545|543.8|545.3|544|545.8|544.5|544.3|543|772
1621438800000|2021-05-19 15:40:00|545.5|543.8|545.8|544.5|546.3|545|545.5|543.8|464
1621439100000|2021-05-19 15:45:00|546|544.8|546|544.8|546.3|545|545.3|544|344
1621439400000|2021-05-19 15:50:00|546.3|545|546.5|545|547|545.8|545.5|544.3|458
1621439700000|2021-05-19 15:55:00|546.3|545.3|547|545.8|547.3|546|546.3|545|316
1621440000000|2021-05-19 16:00:00|546.8|545.5|546.3|545|547|545.8|546.3|545|281
1621440300000|2021-05-19 16:05:00|546.5|545.3|546.3|545|546.8|545.5|546.3|545|342
1621440600000|2021-05-19 16:10:00|546.5|545.3|547.3|546|547.3|546|546.3|545|153
1621440900000|2021-05-19 16:15:00|547.5|545.8|547.8|546.5|547.8|546.5|547.3|545.8|564
1621441200000|2021-05-19 16:20:00|548|546.8|547.5|546.3|548|546.8|547.5|546.3|713
1621441500000|2021-05-19 16:25:00|547.3|546|547.5|546.3|547.5|546.3|547|545.8|209
1621441800000|2021-05-19 16:30:00|547.8|546.5|547.8|546.3|548|546.8|547|545.5|307
1621442100000|2021-05-19 16:35:00|547.5|546.5|548.3|547|548.5|547|547.5|546.3|340
1621442400000|2021-05-19 16:40:00|548.5|547.3|548.8|547.5|548.8|547.5|548|546.8|250
1621442700000|2021-05-19 16:45:00|548.5|547.3|548.5|547.3|549|547.8|548.3|547|257
1621443000000|2021-05-19 16:50:00|548.8|547.5|548.8|547.5|549|547.8|548.3|547|340
1621443300000|2021-05-19 16:55:00|549|547.8|549.3|548|549.5|548.3|548.8|547.5|311
1621443600000|2021-05-19 17:00:00|549|547.8|549.5|548.3|549.5|548.3|548.8|547.5|206
1621443900000|2021-05-19 17:05:00|549.3|548|550|548.8|550.3|549|549.3|548|184
1621444200000|2021-05-19 17:10:00|550.3|549|550|548.8|550.5|549.3|550|548.8|94
1621444500000|2021-05-19 17:15:00|550.3|549|550.5|549.3|550.5|549.3|550|548.8|592
1621444800000|2021-05-19 17:20:00|550.3|549|549|547.8|550.5|549.3|549|547.8|436
1621445100000|2021-05-19 17:25:00|548.8|547.5|547.8|546.5|549|547.8|546.5|545.3|466
1621445400000|2021-05-19 17:30:00|548|546.8|548.5|547.3|548.5|547.3|547.3|546|404
1621445700000|2021-05-19 17:35:00|548.8|547.5|549|547.8|549.3|548|548|546.8|382
1621446000000|2021-05-19 17:40:00|549.3|548|549.8|548.5|550|548.8|549.3|548|377
1621446300000|2021-05-19 17:45:00|549.5|548.3|550|548.8|550.3|549|549.5|548.3|414
1621446600000|2021-05-19 17:50:00|550.3|549|550|548.8|550.3|549|550|548.8|45
1621446900000|2021-05-19 17:55:00|549.8|548.5|548.5|547.3|550|548.8|548.5|547.3|189
1621447200000|2021-05-19 18:00:00|548.8|547.5|548.3|547|549.8|548.3|548|546.8|302
1621447500000|2021-05-19 18:05:00|548.5|547.3|549|547.8|549.3|548|548|546.8|442
1621447800000|2021-05-19 18:10:00|549.3|548|547.8|546.5|549.3|548|547|545.8|297
1621448100000|2021-05-19 18:15:00|548|546.8|548.5|547.3|548.5|547.3|547.5|546|342
1621448400000|2021-05-19 18:20:00|548.8|547.5|549.8|548.5|550|548.8|548.5|547.3|710
1621448700000|2021-05-19 18:25:00|549.5|548.3|549|547.8|549.8|548.5|548.5|547.3|815
1621449000000|2021-05-19 18:30:00|548.8|547.5|548.3|547|549.5|548.3|547.8|546.5|429
1621449300000|2021-05-19 18:35:00|548|546.8|547.8|546.5|548.5|547.3|547.8|546.5|100
1621449600000|2021-05-19 18:40:00|548|546.8|548|546.8|548|546.8|547.5|546.3|51
1621449900000|2021-05-19 18:45:00|547.8|546.5|547.5|546.3|548|546.8|547.5|546.3|148
1621450200000|2021-05-19 18:50:00|547.3|546|547.3|546|547.5|546.3|547.3|546|15
1621450500000|2021-05-19 18:55:00|547|545.8|547.5|546.3|548.5|547.3|547|545.8|88
1621450800000|2021-05-19 19:00:00|547.8|546|547.8|546.5|548|546.5|547.5|546|29
1621451100000|2021-05-19 19:05:00|548|546.3|547.8|546.5|548|546.5|547.8|546.3|11
1621451400000|2021-05-19 19:10:00|548|546.8|548|546.8|548.3|547|547.8|546.8|8
1621451700000|2021-05-19 19:15:00|548.3|547|548.5|547.3|548.5|547.3|548|546.8|48
1621452000000|2021-05-19 19:20:00|548.8|547.5|548.8|547.5|549|547.8|548.8|547.3|84
1621452300000|2021-05-19 19:25:00|549|547.8|549|547.8|549.5|548.3|548.8|547.5|38
1621452600000|2021-05-19 19:30:00|548.8|547.5|548.8|547.5|548.8|547.5|548.5|547.3|54
1621452900000|2021-05-19 19:35:00|549|547.8|549|547.8|549|547.8|548.8|547.8|5
1621453200000|2021-05-19 19:40:00|549.3|548|549.3|548|549.3|548|549|548|56
1621453500000|2021-05-19 19:45:00|549|547.8|548.5|547.3|549|547.8|548.3|547|139
1621453800000|2021-05-19 19:50:00|548.8|547.5|548.8|547.5|548.8|547.5|548.5|547.3|49
1621454100000|2021-05-19 19:55:00|549|547.8|549.3|548|549.3|548|549|547.8|59
1621454400000|2021-05-19 20:00:00|549|547.8|549|547.8|549.3|548|549|547.8|37
1621454700000|2021-05-19 20:05:00|549.3|548|549.3|547.8|549.3|548|549|547.8|60
1621455000000|2021-05-19 20:10:00|549|548|549.3|547.8|549.3|548|549|547.8|8
1621455300000|2021-05-19 20:15:00|549|548|549|547.8|549.3|548|548.8|547.5|7
1621455600000|2021-05-19 20:20:00||547.5||547.8||547.8||547.5|4
1621455900000|2021-05-19 20:25:00|548.8|547.5|549|547.8|549|547.8|548.8|547.5|47
1621456200000|2021-05-19 20:30:00|548.8|547.5|548.8|547.5|548.8|547.8|548.8|547.5|14
1621456500000|2021-05-19 20:35:00|549|547.8|549.3|547.8|549.3|548|548.8|547.5|111
1621456800000|2021-05-19 20:40:00|549|547.5|549|547.8|549.3|547.8|548.8|547.5|14
1621457100000|2021-05-19 20:45:00|548.8|547.5|548.5|547.3|549|547.8|548.5|547.3|103
1621457400000|2021-05-19 20:50:00|548.8|547.5|549|547.5|549|547.8|548.8|547.3|38
1621457700000|2021-05-19 20:55:00|548.8|547.8|549|547.5|549.3|547.8|548.8|547.5|44
1621458000000|2021-05-19 21:00:00|549.3|547.3|549.5|547|549.5|547.3|549|547|2
1621458300000|2021-05-19 21:05:00|549.3|547.3|549.3|547.3|549.3|547.3|549.3|547.3|0
1621458600000|2021-05-19 21:10:00||547||547||547||547|0
1621459200000|2021-05-19 21:20:00|549||549||549||549||0
1621460700000|2021-05-19 21:45:00|548|546.8|549|547|549|547|548|546.8|13
1621472400000|2021-05-20 01:00:00|549.8|548.3|549.3|548|550.3|549|549.3|548|16
1621472700000|2021-05-20 01:05:00|549|547.8|548.8|547.3|549.3|548|548|546.8|26
1621473000000|2021-05-20 01:10:00|548.5|547|548|546.8|548.5|547.3|547.8|546.5|51
1621473300000|2021-05-20 01:15:00|547.8|546.5|548.5|547.3|548.5|547.3|547.5|546.3|37
1621473600000|2021-05-20 01:20:00|548.8|547.5|549.3|548|549.3|548|548.5|547.3|55
1621473900000|2021-05-20 01:25:00|549|547.8|548.8|547.5|549.3|547.8|548.8|547.5|43
1621474200000|2021-05-20 01:30:00|548.5|547.3|549.5|548|549.5|548|548.5|547|7
1621474500000|2021-05-20 01:35:00|549.3|548.3|549|547.8|549.5|548.3|549|547.8|16
1621474800000|2021-05-20 01:40:00|548.8|547.5|549|547.8|549.3|548|548.5|547.3|8
1621475100000|2021-05-20 01:45:00|548.8|547.5|548.8|547.5|549|547.8|548.5|547.3|11
1621475400000|2021-05-20 01:50:00|549|547.8|549.8|548.5|549.8|548.5|549|547.8|43
1621475700000|2021-05-20 01:55:00|549.5|548.3|549.5|548.3|550|548.8|549.5|548|8
1621476000000|2021-05-20 02:00:00|549.3|548|549.3|548|549.3|548|549|547.8|2
1621476300000|2021-05-20 02:05:00|549.5|548.3|549.3|548|550|548.5|549.3|548|18
1621476600000|2021-05-20 02:10:00|549.5|548.3|549.5|548.3|549.8|548.3|549.3|548|5
1621476900000|2021-05-20 02:15:00|549.8|548|549.3|548|549.8|548.3|549.3|548|4
1621477200000|2021-05-20 02:20:00|549|547.8|549.3|547.8|549.3|547.8|549|547.8|1
1621477500000|2021-05-20 02:25:00|549|548|549|547.5|549|548|549|547.5|7
1621477800000|2021-05-20 02:30:00|548.8||548.8||549||548.8||9
1621478100000|2021-05-20 02:35:00|549|547.8|548.5|547.3|549.3|548|548.5|547.3|25
1621478400000|2021-05-20 02:40:00|548.3|547|548.5|547.3|548.8|547.3|548.3|547|7
1621478700000|2021-05-20 02:45:00|548.8|547.5|549.3|548|549.3|548|548.5|547.5|4
1621479000000|2021-05-20 02:50:00|549.5|548.3|549.3|548|549.5|548.3|549|547.8|59
1621479300000|2021-05-20 02:55:00|549.5|548.3|549|547.8|549.5|548.3|549|547.8|13
1621479600000|2021-05-20 03:00:00|549.3|548|549.3|548|549.3|548|548.8|547.5|23
1621479900000|2021-05-20 03:05:00|549|547.8|548.5|547.3|549|547.8|548.5|547.3|18
1621480200000|2021-05-20 03:10:00|548.8||548.5||548.8||548.5||4
1621480500000|2021-05-20 03:15:00|548.8|547.5|549.3|548|549.3|548|548.8|547.5|12
1621480800000|2021-05-20 03:20:00|549.5|547.8|549.5|548.3|549.8|548.3|549|547.8|8
1621481100000|2021-05-20 03:25:00|549.3|548|549.3|548|549.5|548|549.3|548|14
1621481400000|2021-05-20 03:30:00|549.5|548.3|549.5|548.3|549.8|548.3|549.3|548.3|2
1621482000000|2021-05-20 03:40:00|549.3|548|549.5|548.3|549.8|548.3|549.3|548|4
1621482300000|2021-05-20 03:45:00|549.3|548|549.5|548.3|549.8|548.3|549.3|548|16
1621482600000|2021-05-20 03:50:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548.5|0
1621482900000|2021-05-20 03:55:00|549.5|548.3|549.5|548.3|549.8|548.3|549.5|548.3|2
1621483200000|2021-05-20 04:00:00|549.8|548.5|549.5|548.3|549.8|548.5|549.5|548.3|18
1621483500000|2021-05-20 04:05:00|549.8|548.5|549.5|548|549.8|548.5|549.3|548|13
1621483800000|2021-05-20 04:10:00|549.3|548.3|549.5|548.3|549.5|548.3|549.3|548|6
1621484100000|2021-05-20 04:15:00|||||||||1
1621484400000|2021-05-20 04:20:00|549.3|548|549.5|548.3|549.5|548.3|549.3|548|9
1621484700000|2021-05-20 04:25:00|549.8|548.5|549.8|548.5|549.8|548.5|549.5|548.3|37
1621485000000|2021-05-20 04:30:00|550|548.8|550|548.8|550.3|549|550|548.8|38
1621485300000|2021-05-20 04:35:00|550.3|549|550|548.8|550.3|549|550|548.8|5
1621485600000|2021-05-20 04:40:00|550.3|549|550.3|549|550.3|549|550|548.8|21
1621485900000|2021-05-20 04:45:00|550|548.8|550.5|549.3|550.5|549.3|550|548.8|4
1621486200000|2021-05-20 04:50:00|550.8|549|550.8|549.5|550.8|549.5|550.8|549|9
1621486500000|2021-05-20 04:55:00|550.5|549.3|550.8|549.5|550.8|549.5|550.5|549.3|8
1621486800000|2021-05-20 05:00:00|550.5|549.3|550.8|549.5|551|549.8|550.5|549.3|4
1621487100000|2021-05-20 05:05:00|550.5|549.3|550.5|549.3|550.5|549.3|550.5|549.3|13
1621487400000|2021-05-20 05:10:00|550.3|549|549.8|548.5|550.5|549|549.8|548.5|20
1621487700000|2021-05-20 05:15:00|550|548.3|549.8|548.5|550|548.5|549.5|548.3|107
1621488000000|2021-05-20 05:20:00|550|548.8|550|548.8|550.3|549|549.8|548.5|3
1621488300000|2021-05-20 05:25:00|550.3|549|550.5|549.3|550.5|549.3|550.3|548.8|9
1621488600000|2021-05-20 05:30:00|550.8|549|551.3|550|551.3|550|550.5|549|100
1621488900000|2021-05-20 05:35:00|551|549.8|551|549.8|551|550|550.8|549.5|74
1621489200000|2021-05-20 05:40:00|550.8|549.5|551|549.8|551|549.8|550.8|549.3|25
1621489500000|2021-05-20 05:45:00|551.3|550|550.8|549.5|551.3|550|550.5|549.3|35
1621489800000|2021-05-20 05:50:00|550.5|549.3|551|549.8|551|549.8|550.5|549.3|233
1621490100000|2021-05-20 05:55:00|551.3|549.5|551|549.8|551.3|550|551|549.5|119
1621490400000|2021-05-20 06:00:00|550.8|549.5|551.3|550|551.3|550|550.3|549|53
1621490700000|2021-05-20 06:05:00|551.8|550.3|551.5|550.3|551.8|550.5|551.5|550.3|217
1621491000000|2021-05-20 06:10:00|551.3|550|551.5|550.3|551.8|550.5|551.3|550|217
1621491300000|2021-05-20 06:15:00|551.8|550.5|551.8|550.3|551.8|550.5|551.5|550.3|29
1621491600000|2021-05-20 06:20:00|551.5|550.5|551.8|550.5|551.8|550.5|551.5|550.3|214
1621491900000|2021-05-20 06:25:00|551.5|550.3|551.5|550.3|551.8|550.5|551.3|550|52
1621492200000|2021-05-20 06:30:00|551.8|550|551.8|550.5|551.8|550.5|551.3|550|28
1621492500000|2021-05-20 06:35:00|551.5|550.3|551.3|550|551.5|550.3|551.3|550|30
1621492800000|2021-05-20 06:40:00|551.5|550.3|551.5|550|551.5|550.3|551.3|550|19
1621493100000|2021-05-20 06:45:00|551.3|550.3|551|549.8|551.5|550.3|551|549.8|92
1621493400000|2021-05-20 06:50:00|551.3|550|550.3|549|551.3|550|550.3|549|43
1621493700000|2021-05-20 06:55:00|550.5|549.3|549.8|548.3|550.5|549.3|549.5|548.3|84
1621494000000|2021-05-20 07:00:00|549.5|548.5|551|549.8|551|549.8|549.5|548.3|174
1621494300000|2021-05-20 07:05:00|551.3|550|550.5|549.3|551.3|550|550.5|549|70
1621494600000|2021-05-20 07:10:00|550.8|549.5|552.3|551|552.3|551|550.8|549.3|272
1621494900000|2021-05-20 07:15:00|552|550.8|552.8|551.5|552.8|551.5|552|550.8|170
1621495200000|2021-05-20 07:20:00|552.5|551.3|552.5|551.3|553|551.8|552.5|551.3|259
1621495500000|2021-05-20 07:25:00|552.3|551|552.3|551|552.5|551.3|552.3|551|139
1621495800000|2021-05-20 07:30:00|552|550.8|552.3|551|552.5|551.3|551.8|550.5|241
1621496100000|2021-05-20 07:35:00|552|550.8|551.5|550.3|552.5|551.3|551.5|550.3|98
1621496400000|2021-05-20 07:40:00|551.8|550.5|551.3|550|551.8|550.5|551|549.8|171
1621496700000|2021-05-20 07:45:00|551|549.8|551.3|550|551.5|550.3|551|549.5|79
1621497000000|2021-05-20 07:50:00|551.5|550.3|551|549.8|551.5|550.3|550.5|549.3|184
1621497300000|2021-05-20 07:55:00|550.8|549.5|550.8|549.5|551.3|550|550.8|549.5|65
1621497600000|2021-05-20 08:00:00|550.5|549.3|550|548.8|550.8|549.5|549.8|548.5|193
1621497900000|2021-05-20 08:05:00|549.8|548.5|549.8|548.3|550.3|549|549.5|548.3|142
1621498200000|2021-05-20 08:10:00|549.5|548.5|550|548.8|550|548.8|549.5|548.3|308
1621498500000|2021-05-20 08:15:00|549.8|548.5|550.5|549.3|550.5|549.3|549.8|548.5|193
1621498800000|2021-05-20 08:20:00|550.3|549|550|548.8|550.3|549|549.8|548.5|384
1621499100000|2021-05-20 08:25:00|550.3|549|549.8|548.5|550.5|549.3|549.5|548.3|762
1621499400000|2021-05-20 08:30:00|550|548.8|547.3|545.8|550|548.8|546|544.8|1836
1621499700000|2021-05-20 08:35:00|547|546|546|544.8|548|546.8|546|544.8|804
1621500000000|2021-05-20 08:40:00|546.3|545|546|544.5|546.8|545.5|545.5|544.3|960
1621500300000|2021-05-20 08:45:00|545.8|544.8|543.8|542.5|546|544.8|543.3|542|864
1621500600000|2021-05-20 08:50:00|543.5|542.3|542.5|541.3|543.8|542.5|542|540.8|974
1621500900000|2021-05-20 08:55:00|542.3|541|542|540.5|542.5|541.3|541.3|540|617
1621501200000|2021-05-20 09:00:00|541.8|540.8|541.3|540|542|540.8|540.3|539|785
1621501500000|2021-05-20 09:05:00|541.5|540.3|542.8|541.5|543.5|542.3|541|539.8|473
1621501800000|2021-05-20 09:10:00|542.5|541.3|542.3|541|542.8|541.5|541|539.8|1423
1621502100000|2021-05-20 09:15:00|542.5|541.3|543|541.8|543.3|542|542|540.5|777
1621502400000|2021-05-20 09:20:00|543.3|542|541.3|539.8|543.3|542|541|539.8|290
1621502700000|2021-05-20 09:25:00|541|540|542.8|541.5|542.8|541.5|541|539.8|272
1621503000000|2021-05-20 09:30:00|542.5|541.3|542.3|541|542.8|541.5|541.5|540.3|346
1621503300000|2021-05-20 09:35:00|542|540.8|540.5|539.3|542.3|541|540.3|539|535
1621503600000|2021-05-20 09:40:00|540.8|539.5|541|539.8|541.3|540|540.3|539|408
1621503900000|2021-05-20 09:45:00|540.8|539.5|540.8|539.5|540.8|539.5|540|538.5|264
1621504200000|2021-05-20 09:50:00|540.5|539.3|540.8|539.5|541|539.8|540.5|539|580
1621504500000|2021-05-20 09:55:00|540.5|539.3|540.5|539.3|540.8|539.5|540.3|539|868
1621504800000|2021-05-20 10:00:00|540.8|539.5|541.5|540.3|541.8|540.5|540.5|539.3|380
1621505100000|2021-05-20 10:05:00|541.3|540|541.3|540|541.5|540.3|541|539.8|227
1621505400000|2021-05-20 10:10:00|541|539.8|540.8|539.5|541.3|540|540.8|539.5|195
1621505700000|2021-05-20 10:15:00|541|539.8|539.5|538.3|541|539.8|539.3|538|470
1621506000000|2021-05-20 10:20:00|539.3|538|540.5|539.3|540.5|539.3|539|537.8|287
1621506300000|2021-05-20 10:25:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|112
1621506600000|2021-05-20 10:30:00|540|538.8|540.3|539|540.8|539.5|540|538.8|239
1621506900000|2021-05-20 10:35:00|540.5|539.3|540.3|539|540.5|539.3|539.8|538.5|169
1621507200000|2021-05-20 10:40:00|540.5|539.3|540|538.8|540.5|539.3|540|538.8|79
1621507500000|2021-05-20 10:45:00|539.8|538.5|541.5|540.3|541.5|540.3|539.8|538.5|336
1621507800000|2021-05-20 10:50:00|541.3|540|541|539.8|541.5|540.3|540.5|539.3|225
1621508100000|2021-05-20 10:55:00|540.8|539.5|541.8|540.5|541.8|540.5|540.8|539.5|133
1621508400000|2021-05-20 11:00:00|541.5|540.3|541.5|540.3|541.8|540.5|541.3|540|91
1621508700000|2021-05-20 11:05:00|541.3|540|542|540.8|542.3|541|541.3|540|139
1621509000000|2021-05-20 11:10:00|542.3|541|542.5|541.3|542.5|541.3|542|540.8|144
1621509300000|2021-05-20 11:15:00|542.3|541|543.8|542.5|543.8|542.5|542.3|541|356
1621509600000|2021-05-20 11:20:00|543.5|542.3|543.5|542.3|543.8|542.5|543|541.8|185
1621509900000|2021-05-20 11:25:00|543.8|542.5|543.8|542.5|544|542.8|543.5|542.3|320
1621510200000|2021-05-20 11:30:00|544|542.8|544.3|543|544.3|543|543.8|542.5|253
1621510500000|2021-05-20 11:35:00|544|542.8|543.8|542.5|544.3|543|543.8|542.5|239
1621510800000|2021-05-20 11:40:00|544|542.8|543.8|542.5|544.3|543|543.8|542.5|104
1621511100000|2021-05-20 11:45:00|543.5|542.3|543.8|542.5|543.8|542.5|543|541.8|272
1621511400000|2021-05-20 11:50:00|543.5|542.3|544.3|543|544.3|543|543.5|542.3|305
1621511700000|2021-05-20 11:55:00|544|542.8|544|542.8|544.5|543.3|543.8|542.5|230
1621512000000|2021-05-20 12:00:00|544.3|543|544|542.8|544.5|543.3|543.8|542.5|196
1621512300000|2021-05-20 12:05:00|544.3|543|543.8|542.5|544.3|543|543.3|541.8|175
1621512600000|2021-05-20 12:10:00|543.5|542.3|543|541.8|543.8|542.5|542.8|541.5|318
1621512900000|2021-05-20 12:15:00|542.8|541.5|542.5|541.3|543.3|542|542.5|541.3|342
1621513200000|2021-05-20 12:20:00|542.8|541.5|543.5|542.3|543.8|542.5|542.5|541.3|253
1621513500000|2021-05-20 12:25:00|543.8|542.5|543.8|542.5|543.8|542.5|543.5|542.3|184
1621513800000|2021-05-20 12:30:00|543.5|542.3|544.5|543|544.5|543.3|543.3|542|241
1621514100000|2021-05-20 12:35:00|544.3|543.3|544.8|543.5|544.8|543.5|544.3|543|249
1621514400000|2021-05-20 12:40:00|544.5|543.3|544.5|543.3|545|543.8|544.3|543|87
1621514700000|2021-05-20 12:45:00|544.8|543.5|545.5|544.3|545.5|544.3|544.3|543|448
1621515000000|2021-05-20 12:50:00|545.3|544|546.3|545|547|545.5|545.3|544|504
1621515300000|2021-05-20 12:55:00|546|544.8|547.5|546.3|547.5|546.3|546|544.8|441
1621515600000|2021-05-20 13:00:00|547.8|546.5|545.3|544|547.8|546.5|545|543.8|1040
1621515900000|2021-05-20 13:05:00|545.5|544.3|545.5|544.3|546|544.8|545.3|543.8|245
1621516200000|2021-05-20 13:10:00|545.3|544|547.3|546|547.3|546|545.3|544|282
1621516500000|2021-05-20 13:15:00|547|545.8|547.3|546|547.8|546.5|546.5|545.3|625
1621516800000|2021-05-20 13:20:00|547.5|546.3|546.5|545.3|547.8|546.5|546.3|545|374
1621517100000|2021-05-20 13:25:00|546.8|545.5|547.3|546|548|546.8|546.5|545.3|411
1621517400000|2021-05-20 13:30:00|547|545.8|546.3|545|547.5|546.3|546.3|545|459
1621517700000|2021-05-20 13:35:00|546|544.8|544.5|543.3|546.5|545|544.5|543.3|570
1621518000000|2021-05-20 13:40:00|544.8|543.5|545|543.8|545.8|544.5|544.5|543.3|401
1621518300000|2021-05-20 13:45:00|544.8|543.5|545|543.8|545.8|544.5|544.8|543.5|334
1621518600000|2021-05-20 13:50:00|545.3|544|545.3|544|546.5|545|544.8|543.5|354
1621518900000|2021-05-20 13:55:00|545.5|544.3|545.3|544|546.3|545|545|543.8|297
1621519200000|2021-05-20 14:00:00|545|543.8|544.8|543.5|545.5|544|543.8|542.5|645
1621519500000|2021-05-20 14:05:00|544.5|543.3|543.8|542.5|545|543.8|543.8|542.5|243
1621519800000|2021-05-20 14:10:00|543.5|542.3|543.8|542.5|544.3|543|543.5|542|224
1621520100000|2021-05-20 14:15:00|543.5|542.3|544.3|543|544.8|543.3|543|541.8|497
1621520400000|2021-05-20 14:20:00|544.5|543.3|546|544.8|546.5|545.3|544.5|543.3|434
1621520700000|2021-05-20 14:25:00|546.3|545|545.5|544|546.3|545|545.3|544|268
1621521000000|2021-05-20 14:30:00|545.3|543.8|544.3|543|545.3|543.8|544|542.8|1978
1621521300000|2021-05-20 14:35:00|544|542.8|544|542.8|544.8|543.5|543.5|542.3|299
1621521600000|2021-05-20 14:40:00|544.3|543|545|543.8|545.8|544.5|544|543|289
1621521900000|2021-05-20 14:45:00|545.3|544|545.8|544.5|546.3|545|545.3|544|558
1621522200000|2021-05-20 14:50:00|546|544.3|546|544.8|546.5|545|545.5|544.3|351
1621522500000|2021-05-20 14:55:00|546.3|545|546.3|545|546.5|545.3|545.5|544.3|375
1621522800000|2021-05-20 15:00:00|546.5|545.3|547.3|546|547.5|546.3|546.3|545|990
1621523100000|2021-05-20 15:05:00|547|545.8|547.3|546|547.5|546.3|546.5|545.3|552
1621523400000|2021-05-20 15:10:00|547.5|546.3|546.8|545.5|547.8|546.5|546.8|545.5|437
1621523700000|2021-05-20 15:15:00|547|545.8|546.8|545.5|547|545.8|546.3|545|354
1621524000000|2021-05-20 15:20:00|546.5|545.3|547.3|546|547.5|546.3|546.5|545.3|421
1621524300000|2021-05-20 15:25:00|547.5|546.3|547|545.8|548.3|547|547|545.8|1146
1621524600000|2021-05-20 15:30:00|546.8|545.5|546.8|545.5|547.3|545.8|546.3|545|993
1621524900000|2021-05-20 15:35:00|546.5|545.3|547.5|546.3|547.5|546.3|546.3|545|270
1621525200000|2021-05-20 15:40:00|547.3|546|546.8|545.5|547.5|546.3|546.8|545.3|91
1621525500000|2021-05-20 15:45:00|547|545.8|547.5|546.3|547.5|546.3|547|545.8|163
1621525800000|2021-05-20 15:50:00|547.3|546|547.3|546|547.5|546.3|547|545.8|96
1621526100000|2021-05-20 15:55:00|547|545.8|548|546.8|548|546.8|547|545.8|269
1621526400000|2021-05-20 16:00:00|548.3|547|547.8|546.5|548.3|547|547.8|546.5|391
1621526700000|2021-05-20 16:05:00|547.5|546.3|547.5|546.3|547.8|546.5|547.5|546.3|65
1621527000000|2021-05-20 16:10:00|547.3|546|547|545.8|547.5|546.3|546.8|545.5|294
1621527300000|2021-05-20 16:15:00|547.3|546|546.5|545.3|547.3|546|546.5|545|299
1621527600000|2021-05-20 16:20:00|546.8|545.5|545.8|544.5|546.8|545.5|545.8|544.5|128
1621527900000|2021-05-20 16:25:00|546|544.8|546|544.5|546.3|545|545.8|544.3|149
1621528200000|2021-05-20 16:30:00|545.8|544.8|546.3|545|546.5|545|545.8|544.5|81
1621528500000|2021-05-20 16:35:00|546|544.8|545.3|543.8|546.3|545|545|543.8|453
1621528800000|2021-05-20 16:40:00|545|543.5|544.5|543.3|545|543.5|544.3|543|209
1621529100000|2021-05-20 16:45:00|544.8|543.5|544.5|543.3|545|543.8|544.3|543|74
1621529400000|2021-05-20 16:50:00|544.3|543|544|542.8|544.5|543.3|544|542.8|156
1621529700000|2021-05-20 16:55:00|543.8|542.5|542.8|541.5|543.8|542.8|542.8|541.5|158
1621530000000|2021-05-20 17:00:00|543|541.8|542.5|541.3|543.3|542|542.3|541|357
1621530300000|2021-05-20 17:05:00|542.3|541|542.3|541|542.8|541.5|542.3|540.8|332
1621530600000|2021-05-20 17:10:00|542|540.8|542|540.8|542.5|541.3|542|540.8|108
1621530900000|2021-05-20 17:15:00|542.3|540.5|541.3|540|542.3|540.8|541|539.8|180
1621531200000|2021-05-20 17:20:00|541|539.8|542.5|541.3|542.5|541.3|541|539.8|349
1621531500000|2021-05-20 17:25:00|542.8|541.5|541.5|540.3|542.8|541.5|541.3|540|206
1621531800000|2021-05-20 17:30:00|541.3|540|540.3|539|541.3|540|540|538.8|365
1621532100000|2021-05-20 17:35:00|540.5|539.3|540.3|539|540.8|539.5|540|538.5|207
1621532400000|2021-05-20 17:40:00|540|538.8|539.8|538.5|541|539.5|539.5|538|332
1621532700000|2021-05-20 17:45:00|539.5|538.3|540|538.8|540.3|539|538.5|537.3|686
1621533000000|2021-05-20 17:50:00|540.3|539|539.8|538.5|541.8|540.3|539.8|538.5|436
1621533300000|2021-05-20 17:55:00|539.5|538.3|540|538.8|540.3|539|539.5|538.3|133
1621533600000|2021-05-20 18:00:00|539.8|538.5|539.3|538|540.3|539|539|537.8|392
1621533900000|2021-05-20 18:05:00|539|537.8|539.8|538.5|540.5|539|538.8|537.5|243
1621534200000|2021-05-20 18:10:00|539.5|538.3|540|538.8|540.3|539|539.5|538.3|323
1621534500000|2021-05-20 18:15:00|540.3|539|539.5|538.3|540.5|539|539|537.8|212
1621534800000|2021-05-20 18:20:00|539.3|538|538.8|537.5|539.8|538.5|538.3|537|402
1621535100000|2021-05-20 18:25:00|538.5|537.3|538|536.8|538.8|537.5|537.8|536.5|880
1621535400000|2021-05-20 18:30:00|538.3|537|536.3|535|538.5|537.3|536|534.8|1000
1621535700000|2021-05-20 18:35:00|536|534.8|536.8|535.5|537|535.8|536|534.8|208
1621536000000|2021-05-20 18:40:00|537|535.8|536.3|535|537|535.8|536.3|535|1902
1621536300000|2021-05-20 18:45:00|536.5|535.3|536.5|535.3|537|535.8|536.5|535.3|934
1621536600000|2021-05-20 18:50:00|536.3|535|537|535.8|537.3|536|536.3|535|236
1621536900000|2021-05-20 18:55:00|536.8|535.5|537.8|536.5|537.8|536.5|536.8|535.5|81
1621537200000|2021-05-20 19:00:00|537.5|536.3|538|536.8|538|536.8|537.3|536|114
1621537500000|2021-05-20 19:05:00|537.8|536.5|538.3|536.8|538.5|537.3|537.8|536.5|157
1621537800000|2021-05-20 19:10:00|538|537|538.5|537.3|538.5|537.3|538|536.8|52
1621538100000|2021-05-20 19:15:00|538.3|537|538.5|537.3|538.8|537.5|538.3|537|51
1621538400000|2021-05-20 19:20:00|538.8|537|538.3|537|538.8|537.3|538.3|537|31
1621538700000|2021-05-20 19:25:00|538|536.8|537.8|536.5|538.3|536.8|537.5|536.3|48
1621539000000|2021-05-20 19:30:00|537.5|536.3|538|536.8|538|536.8|537.3|536|37
1621539300000|2021-05-20 19:35:00|538.3|537|538.5|537.3|538.5|537.3|538|536.8|147
1621539600000|2021-05-20 19:40:00|538.3|537|538.5|537.3|538.8|537.3|538.3|537|43
1621539900000|2021-05-20 19:45:00|538.8|537.5|538.5|537.3|539|537.5|538.3|537|67
1621540200000|2021-05-20 19:50:00|538.3|537|537.8|536.5|538.5|537.3|537.8|536.3|47
1621540500000|2021-05-20 19:55:00|537.5|536.3|537.5|536.3|537.8|536.5|537.3|536|30
1621540800000|2021-05-20 20:00:00|537.3|536|537|535.8|537.3|536.3|536.8|535.3|116
1621541100000|2021-05-20 20:05:00|537.3|535.5|536.8|535.5|537.3|535.8|536.8|535.5|36
1621541400000|2021-05-20 20:10:00|537|535.3|536.8|535.5|537.3|535.8|536.8|535.3|34
1621541700000|2021-05-20 20:15:00|537|535.8|536.8|535.5|537|535.8|536.5|535.3|13
1621542000000|2021-05-20 20:20:00|537|535.8|536.3|535|537|535.8|536.3|535|27
1621542300000|2021-05-20 20:25:00|536|534.8|536.3|535|536.3|535|536|534.8|58
1621542600000|2021-05-20 20:30:00|536|534.8|536.3|535|536.3|535|536|534.8|15
1621542900000|2021-05-20 20:35:00|536.5|535.3|536.3|535|536.5|535.3|536.3|534.8|31
1621543200000|2021-05-20 20:40:00|536|534.8|536|534.8|536.3|535|536|534.8|27
1621543500000|2021-05-20 20:45:00|536.3|535|535.8|534.5|536.3|535|535.8|534.5|109
1621543800000|2021-05-20 20:50:00|536|534.8|535.8|534.5|536|534.8|535.8|534.5|58
1621544100000|2021-05-20 20:55:00|536|534.8|536|534.5|536.3|534.8|535.8|534.5|113
1621544400000|2021-05-20 21:00:00|536.8|534.8|537|535.5|537.3|535.5|536.5|534.5|3
1621544700000|2021-05-20 21:05:00|537.3|535.8|537.3|535.3|537.3|536|537.3|535|10
1621545300000|2021-05-20 21:15:00|536.8|534.5|537|535.3|537.3|535.3|536.8|534.5|2510
1621545600000|2021-05-20 21:20:00|537.3|535.5|537.3|535.8|537.3|535.8|537.3|535.5|0
1621545900000|2021-05-20 21:25:00||536||536||536||536|0
1621547100000|2021-05-20 21:45:00|538||537.8||538||537.5||2
1621547400000|2021-05-20 21:50:00|538|536.3|537.8|536.3|538|536.3|537.8|536.3|0
1621547700000|2021-05-20 21:55:00||535.8||535.8||536||535.8|1
1621558800000|2021-05-21 01:00:00|539.3|538|538.5|537.3|539.5|538.3|538.5|537.3|16
1621559100000|2021-05-21 01:05:00|538.8|537.5|538.8|537.5|539|537.8|538.3|537|19
1621559400000|2021-05-21 01:10:00|539|537.3|538.5|537|539|537.5|538.3|537|6
1621559700000|2021-05-21 01:15:00|538.3|537.3|538.8|537.3|538.8|537.3|538.3|536.8|2
1621560000000|2021-05-21 01:20:00|538.5|537|538.3|537|538.8|537.3|538|536.8|2
1621560300000|2021-05-21 01:25:00|538|536.8|538.3|536.8|538.3|537|537.8|536.5|18
1621560600000|2021-05-21 01:30:00|538|537|538.8|537.3|538.8|537.5|538|536.8|34
1621560900000|2021-05-21 01:35:00|538.5|537.5|538.8|537.5|538.8|537.5|538.5|537.3|1
1621561200000|2021-05-21 01:40:00|538.5|537.3|537.3|536|538.8|537.3|537.3|535.8|10
1621561500000|2021-05-21 01:45:00|537.5|536.3|537.8|536.5|538|536.5|537.3|536|11
1621561800000|2021-05-21 01:50:00|537.5|536.3|537.8|536.5|537.8|536.5|537.5|536.3|1
1621562100000|2021-05-21 01:55:00|537.5|536.3|537.3|536|537.8|536.5|537|535.8|9
1621562400000|2021-05-21 02:00:00|537|535.8|537|535.5|537.8|536.3|537|535.5|39
1621562700000|2021-05-21 02:05:00|536.8|535.8|536.8|535.5|537|535.8|536.8|535.5|2
1621563000000|2021-05-21 02:10:00|537|535.3|536.3|535|537|535.3|536.3|535|69
1621563300000|2021-05-21 02:15:00|536.5||536.3||536.5||536.3||8
1621563600000|2021-05-21 02:20:00|536.5|535.3|536.8|535.5|536.8|535.5|536.5|535.3|49
1621563900000|2021-05-21 02:25:00|537|535.3|536.8|535.5|537|535.5|536.5|535.3|35
1621564200000|2021-05-21 02:30:00|536.5|535.3|536.3|535|536.8|535.5|536|534.8|81
1621564500000|2021-05-21 02:35:00|536.5|535.3|536.3|535|536.8|535.5|536.3|534.8|13
1621564800000|2021-05-21 02:40:00|536|534.8|536.8|535.3|536.8|535.5|536|534.8|14
1621565100000|2021-05-21 02:45:00|536.5|535.5|536.8|535.5|536.8|535.5|536.5|535.3|15
1621565400000|2021-05-21 02:50:00|537|535.8|537.5|536.3|537.8|536.5|537|535.8|38
1621565700000|2021-05-21 02:55:00|537.8|536.5|537.3|536|537.8|536.5|537.3|536|37
1621566000000|2021-05-21 03:00:00|537.5|536.3|537.8|536.5|537.8|536.5|537.3|536|266
1621566300000|2021-05-21 03:05:00|538|536.8|537.5|536.3|538|536.8|537.5|536.3|2
1621566600000|2021-05-21 03:10:00|537.8|536|537.3|536|537.8|536.3|537.3|536|3
1621566900000|2021-05-21 03:15:00|537|535.8|537.3|536|537.3|536|536.8|535.5|10
1621567200000|2021-05-21 03:20:00|537|535.8|537.3|536|537.5|536.3|537|535.8|0
1621567500000|2021-05-21 03:25:00|537.5|536.3|537.5|536.3|537.5|536.3|537.3|536|42
1621567800000|2021-05-21 03:30:00|537.8|536.5|538|536.5|538|536.8|537.8|536.5|5
1621568100000|2021-05-21 03:35:00|537.8|536.3|537.8|536.5|538|536.5|537.8|536.3|2
1621568400000|2021-05-21 03:40:00|537.5|536.3|537.8|536.5|537.8|536.5|537.5|536.3|31
1621568700000|2021-05-21 03:45:00|537.5|536.3|538|536.5|538|536.5|537.5|536.3|9
1621569000000|2021-05-21 03:50:00|537.8||537.8||537.8||537.8||0
1621569300000|2021-05-21 03:55:00|538|536.8|538|536.8|538|536.8|538|536.8|8
1621569600000|2021-05-21 04:00:00|538.3|536.5|538|536.8|538.3|537|538|536.5|4
1621569900000|2021-05-21 04:05:00|538.3|537|538.3|537|538.5|537|538|536.8|0
1621570200000|2021-05-21 04:10:00|538.5|537.3|538.5|537.3|538.8|537.5|538.3|537|5
1621570500000|2021-05-21 04:15:00|538.8|537.5|538.8|537.3|538.8|537.5|538.5|537.3|5
1621570800000|2021-05-21 04:20:00|538.5|537.5|538.8|537.5|538.8|537.5|538.5|537.3|23
1621571100000|2021-05-21 04:25:00|539|537.8|539.3|537.8|539.5|538|539|537.5|5
1621571400000|2021-05-21 04:30:00|539|538|538.8|537.5|539.3|538|538.8|537.3|14
1621571700000|2021-05-21 04:35:00|538.5|537.3|538.8|537.5|538.8|537.5|538.5|537.3|6
1621572000000|2021-05-21 04:40:00|539|537.3|539|537.8|539.3|538|539|537.3|17
1621572300000|2021-05-21 04:45:00|538.8|537.5|538.8|537.5|538.8|537.5|538.8|537.5|102
1621572600000|2021-05-21 04:50:00|539|537.8|538.5|537.3|539|537.8|538.3|537|30
1621572900000|2021-05-21 04:55:00|538.8|537.5|538.8|537.5|539|537.5|538.8|537.3|7
1621573200000|2021-05-21 05:00:00|538.5|537.3|538.8|537.5|539|537.5|538.5|537.3|8
1621573500000|2021-05-21 05:05:00|538.5|537.3|538.8|537.5|538.8|537.5|538.5|537.3|7
1621573800000|2021-05-21 05:10:00|539|537.8|539.3|537.8|539.3|538|538.8|537.8|3
1621574100000|2021-05-21 05:15:00|539|538|539|537.8|539.3|538|539|537.8|30
1621574400000|2021-05-21 05:20:00|539.3|538|539|537.8|539.3|538|539|537.8|5
1621574700000|2021-05-21 05:25:00|538.8|537.5|538.8|537.5|539|537.8|538.8|537.5|1
1621575000000|2021-05-21 05:30:00|539|537.8|538.3|537|539.3|538|538.3|537|413
1621575300000|2021-05-21 05:35:00|538|536.8|537.8|536.3|538.3|537|537.5|536.3|15
1621575600000|2021-05-21 05:40:00|537.5|536.5|537.8|536.3|537.8|536.5|537.5|536.3|516
1621575900000|2021-05-21 05:45:00|537.5|536.5|537|535.8|537.5|536.5|537|535.8|45
1621576200000|2021-05-21 05:50:00|537.3|536|537|535.8|537.3|536|537|535.8|24
1621576500000|2021-05-21 05:55:00|537.3|536|537|535.8|537.5|536.3|536.8|535.5|270
1621576800000|2021-05-21 06:00:00|537.3|536|537|535.5|537.3|536|536.8|535.5|80
1621577100000|2021-05-21 06:05:00|537.3|535.8|537.5|536|537.8|536.5|537.3|535.5|57
1621577400000|2021-05-21 06:10:00|537.3|536.3|537.3|535.8|537.5|536.3|536.8|535.5|83
1621577700000|2021-05-21 06:15:00|537.5|536|537.5|536.3|537.8|536.5|537.3|536|38
1621578000000|2021-05-21 06:20:00|537.3|536|537.5|536.3|537.8|536.5|537|535.8|225
1621578300000|2021-05-21 06:25:00|537.8|536.5|537|535.8|537.8|536.5|537|535.8|157
1621578600000|2021-05-21 06:30:00|536.8|535.5|537.3|536|537.5|536.3|536.5|535.3|87
1621578900000|2021-05-21 06:35:00|537.5|536.3|537.3|536|537.5|536.3|536.8|535.5|86
1621579200000|2021-05-21 06:40:00|537.5|536.3|536.8|535.5|537.5|536.3|536.5|535.3|41
1621579500000|2021-05-21 06:45:00|537|535.8|537|535.8|537|535.8|536.8|535.5|40
1621579800000|2021-05-21 06:50:00|537.3|536|536.5|535.3|537.3|536|536.5|535|61
1621580100000|2021-05-21 06:55:00|536.3|535|535|533.8|536.3|535.3|535|533.8|658
1621580400000|2021-05-21 07:00:00|535.3|534|535.3|534|536|534.8|535.3|533.8|435
1621580700000|2021-05-21 07:05:00|535.5|533.8|535.5|534.3|535.8|534.5|535|533.8|240
1621581000000|2021-05-21 07:10:00|535.3|534|535.8|534.5|535.8|534.5|535|533.8|159
1621581300000|2021-05-21 07:15:00|536|534.8|536.3|535|536.5|535.3|536|534.8|177
1621581600000|2021-05-21 07:20:00|536.5|535.3|537|535.8|537.3|535.8|536.3|535|352
1621581900000|2021-05-21 07:25:00|536.8|535.5|537.5|536.3|537.5|536.3|536.8|535.5|159
1621582200000|2021-05-21 07:30:00|537.3|536|536.5|535.3|537.5|536.3|536.5|535.3|187
1621582500000|2021-05-21 07:35:00|536.8|535.5|536.3|535|536.8|535.5|536.3|535|107
1621582800000|2021-05-21 07:40:00|536|534.8|535.5|534.3|536.3|535|535|533.8|466
1621583100000|2021-05-21 07:45:00|535.3|534|534.8|533.5|535.5|534.3|534.8|533.5|425
1621583400000|2021-05-21 07:50:00|535|533.8|535|533.8|535.5|534.3|534.8|533.5|432
1621583700000|2021-05-21 07:55:00|534.8|533.5|535|533.8|535|533.8|534.8|533.5|119
1621584000000|2021-05-21 08:00:00|534.8|533.5|534.3|533|535.3|534|533.8|532.5|486
1621584300000|2021-05-21 08:05:00|534|532.8|534.5|533.3|534.8|533.5|533.8|532.5|328
1621584600000|2021-05-21 08:10:00|534.3|533|533.5|532.3|534.5|533.3|533.3|532|256
1621584900000|2021-05-21 08:15:00|533.8|532.5|533.5|532.3|533.8|532.5|533.3|532|748
1621585200000|2021-05-21 08:20:00|533.8|532.5|534.3|533|534.5|533.3|533.5|532.3|213
1621585500000|2021-05-21 08:25:00|534|532.8|534.5|533.3|535|533.8|534|532.8|577
1621585800000|2021-05-21 08:30:00|534.8|533.5|535.5|534.3|536|534.8|534.8|533.5|1099
1621586100000|2021-05-21 08:35:00|535.3|534|536|534.8|536|534.8|535.3|534|657
1621586400000|2021-05-21 08:40:00|535.8|534.5|536.8|535.5|536.8|535.5|535.3|534|512
1621586700000|2021-05-21 08:45:00|536.5|535.3|537|535.8|537.5|536|536.5|535.3|588
1621587000000|2021-05-21 08:50:00|537.3|536|536.5|535.3|537.3|536|536.3|535|211
1621587300000|2021-05-21 08:55:00|536.8|535.5|537.3|536|537.3|536|536.5|535.3|102
1621587600000|2021-05-21 09:00:00|537.5|536.3|539|537.8|539.3|538|537.3|536|417
1621587900000|2021-05-21 09:05:00|538.8|537.5|539.8|538.5|539.8|538.5|538.8|537.5|740
1621588200000|2021-05-21 09:10:00|539.5|538.3|538.3|537|539.5|538.3|538|536.8|584
1621588500000|2021-05-21 09:15:00|538.5|537.3|538|536.8|538.5|537.3|537.8|536.5|371
1621588800000|2021-05-21 09:20:00|538.3|537|538.3|536.8|538.3|537|538|536.8|358
1621589100000|2021-05-21 09:25:00|538|537|539|537.8|539|537.8|538|536.8|158
1621589400000|2021-05-21 09:30:00|538.8|537.5|538|536.5|539|537.8|537.8|536.5|318
1621589700000|2021-05-21 09:35:00|537.8|536.8|539|537.8|539|537.8|537.8|536.5|253
1621590000000|2021-05-21 09:40:00|538.8|537.5|539.3|538|539.8|538.3|538.5|537.3|172
1621590300000|2021-05-21 09:45:00|539|537.8|539|537.8|539.3|538|538.8|537.5|314
1621590600000|2021-05-21 09:50:00|538.8|537.5|540.3|539|540.3|539|538.8|537.5|474
1621590900000|2021-05-21 09:55:00|540|538.8|540.5|539.3|540.8|539.5|540|538.8|341
1621591200000|2021-05-21 10:00:00|540.8|539.5|540.3|539|540.8|539.5|540.3|539|280
1621591500000|2021-05-21 10:05:00|540.5|539.3|541.5|540.3|541.5|540.3|540.5|539|385
1621591800000|2021-05-21 10:10:00|541.8|540.5|542|540.8|542|540.8|541.5|540|340
1621592100000|2021-05-21 10:15:00|541.8|540.5|543|541.8|543|541.8|541.8|540.5|254
1621592400000|2021-05-21 10:20:00|543.3|542|543|541.8|543.5|542.3|543|541.8|432
1621592700000|2021-05-21 10:25:00|542.8|541.5|542|540.8|543|541.8|542|540.8|480
1621593000000|2021-05-21 10:30:00|541.8|540.5|542.8|541.5|543|541.8|541.8|540.5|269
1621593300000|2021-05-21 10:35:00|542.5|541.3|542.3|541|543|541.8|542|540.8|144
1621593600000|2021-05-21 10:40:00|542|540.8|541.8|540.5|542|540.8|541.5|540.3|87
1621593900000|2021-05-21 10:45:00|541.5|540.3|542|540.8|542.3|541|541.5|540.3|353
1621594200000|2021-05-21 10:50:00|541.8|540.5|542.5|541.3|542.5|541.3|541.8|540.5|233
1621594500000|2021-05-21 10:55:00|542.8|541|542.3|541|542.8|541.3|541.8|540.5|236
1621594800000|2021-05-21 11:00:00|542.5|541.3|542.8|541.5|543|541.8|542|540.8|168
1621595100000|2021-05-21 11:05:00|543|541.8|542.3|541|543|541.8|542|540.8|511
1621595400000|2021-05-21 11:10:00|542.5|541.3|541.8|540.5|542.5|541.3|541.8|540.5|282
1621595700000|2021-05-21 11:15:00|542|540.8|541.8|540.5|542.3|541|541.8|540.5|171
1621596000000|2021-05-21 11:20:00|541.5|540.3|541.5|540.3|541.5|540.3|541|539.8|497
1621596300000|2021-05-21 11:25:00|541.8|540.5|541.5|540.3|541.8|540.5|541.3|540|116
1621596600000|2021-05-21 11:30:00|541.8|540.5|541.8|540.5|542.3|541|541.5|540.3|178
1621596900000|2021-05-21 11:35:00|541.5|540.3|542|540.5|542|540.5|541.3|540|161
1621597200000|2021-05-21 11:40:00|541.8|540.8|543.5|542.3|543.5|542.3|541.8|540.5|192
1621597500000|2021-05-21 11:45:00|544|542.8|543.8|542.5|544|542.8|543.5|542.3|245
1621597800000|2021-05-21 11:50:00|543.5|542.3|544.3|543|544.5|543.3|543.5|542.3|317
1621598100000|2021-05-21 11:55:00|544|542.8|543.8|542.5|544.3|543|543.8|542.5|216
1621598400000|2021-05-21 12:00:00|543.5|542.3|543.5|542.3|543.8|542.5|542.8|541.5|900
1621598700000|2021-05-21 12:05:00|543.8|542.5|544|542.8|544.3|543|543.5|542.3|169
1621599000000|2021-05-21 12:10:00|544.3|543|544.3|543|544.5|543.3|544|542.8|286
1621599300000|2021-05-21 12:15:00|544|542.8|543.5|542.3|544|542.8|543.5|542|331
1621599600000|2021-05-21 12:20:00|543.8|542|543.5|542.3|544|542.8|543.5|542|363
1621599900000|2021-05-21 12:25:00|543.8|542.5|543.5|542.3|544|542.8|543.5|542.3|122
1621600200000|2021-05-21 12:30:00|543.3|542|543|541.8|543.3|542|543|541.8|165
1621600500000|2021-05-21 12:35:00|543.3|542|543.3|542|543.3|542|542.8|541.5|463
1621600800000|2021-05-21 12:40:00|543|541.8|543.3|542|543.3|542|542.8|541.5|148
1621601100000|2021-05-21 12:45:00|543.5|542.3|543.8|542.5|544|542.8|543.3|542|143
1621601400000|2021-05-21 12:50:00|544|542.8|544.3|543|544.3|543|543.8|542.5|225
1621601700000|2021-05-21 12:55:00|544.5|543.3|544|542.8|544.5|543.3|544|542.8|365
1621602000000|2021-05-21 13:00:00|544.5|543|545.3|544|545.8|544.5|543.3|542|902
1621602300000|2021-05-21 13:05:00|545.5|543.8|545.5|544.3|545.8|544.3|544.5|543.3|339
1621602600000|2021-05-21 13:10:00|545.8|544.5|546.3|545|546.8|545.5|545.8|544.5|572
1621602900000|2021-05-21 13:15:00|546.5|545.3|545.8|544.5|546.5|545.3|545.3|544|411
1621603200000|2021-05-21 13:20:00|546|544.8|545.5|544.3|546|544.8|545.5|544|184
1621603500000|2021-05-21 13:25:00|545.8|544.5|547.3|546|547.5|546.3|545.8|544.5|328
1621603800000|2021-05-21 13:30:00|547.5|546.3|546|544.8|547.5|546.3|545.8|544.5|374
1621604100000|2021-05-21 13:35:00|545.8|544.5|547.3|546|547.3|546|545.8|544.5|343
1621604400000|2021-05-21 13:40:00|547.5|546.3|547|545.8|547.5|546.3|546.8|545.5|261
1621604700000|2021-05-21 13:45:00|546.8|545.5|546.5|545|546.8|545.5|545.8|544.5|499
1621605000000|2021-05-21 13:50:00|546.3|545.3|546.3|545|547|545.8|546|544.8|188
1621605300000|2021-05-21 13:55:00|546|544.8|546.8|545.5|547|545.8|546|544.8|279
1621605600000|2021-05-21 14:00:00|547|545.8|547|545.8|548|546.8|546.3|545|456
1621605900000|2021-05-21 14:05:00|546.8|545.5|546.5|545.3|547|545.8|545.8|544.5|270
1621606200000|2021-05-21 14:10:00|546.3|545|546.3|545|546.8|545.5|546|544.8|327
1621606500000|2021-05-21 14:15:00|546|544.8|545.8|544.5|546.8|545.5|545.5|544.3|381
1621606800000|2021-05-21 14:20:00|546|544.8|546|544.8|546.3|545|545.5|544.3|407
1621607100000|2021-05-21 14:25:00|546.3|545|547|545.8|547|545.8|545.3|544|303
1621607400000|2021-05-21 14:30:00|547.3|545.5|548.3|547|548.3|547|547|545.5|1419
1621607700000|2021-05-21 14:35:00|548|546.8|546.5|545.3|548.3|546.8|546|544.8|412
1621608000000|2021-05-21 14:40:00|546.8|545.5|546|544.5|546.8|545.5|545.8|544.5|222
1621608300000|2021-05-21 14:45:00|545.8|544.3|546.8|545.5|546.8|545.5|545.5|544.3|201
1621608600000|2021-05-21 14:50:00|547|545.8|546.3|545|547.3|546|546.3|545|209
1621608900000|2021-05-21 14:55:00|546.5|545.3|546.5|545.3|547|545.8|546|544.8|221
1621609200000|2021-05-21 15:00:00|546.8|545.5|547.5|546.3|548|546.8|546.5|545.3|289
1621609500000|2021-05-21 15:05:00|547.3|546|546.5|545.3|547.5|546.3|546.3|545|1688
1621609800000|2021-05-21 15:10:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545.3|300
1621610100000|2021-05-21 15:15:00|546.5|545.3|546.8|545.5|546.8|545.5|546.3|545|468
1621610400000|2021-05-21 15:20:00|546.5|545.3|547.3|545.8|547.3|546|546.5|545.3|1287
1621610700000|2021-05-21 15:25:00|547|546|547.3|546|547.5|546.3|546.8|545.5|885
1621611000000|2021-05-21 15:30:00|547.5|546.3|547.5|546.3|547.5|546.3|547|545.8|946
1621611300000|2021-05-21 15:35:00|547.8|546.5|548.3|547|549|547.8|547.8|546.5|443
1621611600000|2021-05-21 15:40:00|548.5|547.3|548.5|547.3|549|547.8|548.3|547|178
1621611900000|2021-05-21 15:45:00|548.8|547.5|549|547.8|549.3|548|548.8|547.5|333
1621612200000|2021-05-21 15:50:00|548.8|547.5|549|547.8|549|547.8|548.8|547.5|131
1621612500000|2021-05-21 15:55:00|548.8|547.5|548.8|547.5|549|547.8|548.5|547.3|199
1621612800000|2021-05-21 16:00:00|549|547.8|549.3|548|549.5|548.3|548.8|547.5|171
1621613100000|2021-05-21 16:05:00|549.5|548.3|547.8|546.5|549.5|548.3|547.8|546.5|178
1621613400000|2021-05-21 16:10:00|548|546.8|547.8|546.5|548.3|547|547.5|546.3|443
1621613700000|2021-05-21 16:15:00|547.5|546.3|548.3|547|548.3|547|547.5|546.3|418
1621614000000|2021-05-21 16:20:00|548|546.8|547.8|546.5|548.5|547.3|547.8|546.5|238
1621614300000|2021-05-21 16:25:00|548|546.3|547.8|546.5|548|546.8|547.8|546.3|156
1621614600000|2021-05-21 16:30:00|548|546.8|548|546.5|548.3|546.8|547.8|546.5|57
1621614900000|2021-05-21 16:35:00|547.8|546.8|546.5|545.3|548|546.8|546.5|545|337
1621615200000|2021-05-21 16:40:00|546.8|545.5|547.3|546|547.3|546|546.5|545.3|64
1621615500000|2021-05-21 16:45:00|547|545.8|546.5|545.3|547.3|546|546.3|545|537
1621615800000|2021-05-21 16:50:00|546.3|545|546.3|545|546.5|545.3|546|544.8|90
1621616100000|2021-05-21 16:55:00|546.5|545.3|546.5|545.3|546.8|545.5|546.3|545|110
1621616400000|2021-05-21 17:00:00|546.3|545|546.3|545|546.5|545.3|545.8|544.5|99
1621616700000|2021-05-21 17:05:00|546|544.8|546.8|545.5|547|545.8|545.8|544.5|67
1621617000000|2021-05-21 17:10:00|547|545.8|546.5|545|547|545.8|546.3|545|22
1621617300000|2021-05-21 17:15:00|546.8|545.3|546.3|545|547|545.8|546|544.8|27
1621617600000|2021-05-21 17:20:00|546|544.8|546.5|545.3|547|545.5|546|544.8|45
1621617900000|2021-05-21 17:25:00|546.8|545.5|546.3|545|547|545.5|546.3|545|172
1621618200000|2021-05-21 17:30:00|546.5|545.3|546.5|545.3|546.5|545.3|545.8|544.5|81
1621618500000|2021-05-21 17:35:00|546.3|545|546.5|545.3|546.8|545.5|546|544.8|184
1621618800000|2021-05-21 17:40:00|546.8|545|546|544.8|546.8|545.3|546|544.8|30
1621619100000|2021-05-21 17:45:00|546.3|545|547|545.8|547|545.8|546|544.8|223
1621619400000|2021-05-21 17:50:00|547.3|545.5|547.3|546|547.8|546.5|547.3|545.5|66
1621619700000|2021-05-21 17:55:00|547.5|545.8|547.3|545.8|547.5|546|546.8|545.5|38
1621620000000|2021-05-21 18:00:00|547|546|547|545.8|547.5|546.3|546.8|545.5|42
1621620300000|2021-05-21 18:05:00|547.3|546|547|545.8|547.5|546.3|546.8|545.5|279
1621620600000|2021-05-21 18:10:00|546.8|545.5|546.8|545.5|547|545.8|546.5|545|103
1621620900000|2021-05-21 18:15:00|546.5|545.3|545.5|544.3|546.5|545.3|545.5|544.3|83
1621621200000|2021-05-21 18:20:00|545.8|544.5|546|544.5|546|544.8|545.3|544|19
1621621500000|2021-05-21 18:25:00|546.3|544.8|545.8|544.5|546.3|545|545.3|544|811
1621621800000|2021-05-21 18:30:00|545.3|544|546.3|545|546.3|545|545.3|544|228
1621622100000|2021-05-21 18:35:00|546|544.8|546.3|545|546.3|545|546|544.8|39
1621622400000|2021-05-21 18:40:00|546|544.8|546.3|545|546.3|545|546|544.8|32
1621622700000|2021-05-21 18:45:00|546.5|544.8|546|544.8|546.5|544.8|546|544.8|13
1621623000000|2021-05-21 18:50:00|545.8|544.5|546.5|545|546.5|545.3|545.8|544.5|10
1621623300000|2021-05-21 18:55:00|546.3|545.3|546.3|545|546.5|545.3|546|544.8|41
1621623600000|2021-05-21 19:00:00|546|544.8|545.8|544.5|546.3|544.8|545.5|544.3|39
1621623900000|2021-05-21 19:05:00|545.5|544.3|545.5|544.3|546|544.8|545.5|544.3|37
1621624200000|2021-05-21 19:10:00|545.8|544.5|545.8|544.5|546|544.8|545.8|544.5|50
1621624500000|2021-05-21 19:15:00|546|544.8|546|544.8|546|544.8|545.8|544.5|17
1621624800000|2021-05-21 19:20:00|546.3|545|546.3|545|546.5|545|546.3|545|7
1621625100000|2021-05-21 19:25:00|546.5|545.3|546.3|545|546.5|545.3|546.3|544.8|20
1621625400000|2021-05-21 19:30:00|546|544.8|546.8|545.5|546.8|545.5|546|544.8|52
1621625700000|2021-05-21 19:35:00|547|545.8|546.8|545.5|547|545.8|546.8|545.5|14
1621626000000|2021-05-21 19:40:00|547|545.8|547|545.8|547|545.8|546.8|545.5|20
1621626300000|2021-05-21 19:45:00|547.3|546|547.5|546.3|547.5|546.3|547.3|546|123
1621626600000|2021-05-21 19:50:00|547.8|546.5|547.5|546.3|547.8|546.5|547.5|546|38
1621626900000|2021-05-21 19:55:00|547.3|546|547.5|546.3|547.5|546.3|547.3|546|15
1621627200000|2021-05-21 20:00:00|547.8|546|548|546.5|548|546.8|547.8|546|23
1621627500000|2021-05-21 20:05:00|547.8|546.8|548|546.5|548|546.8|547.8|546.5|25
1621627800000|2021-05-21 20:10:00|547.8|546.8|547.5|546.3|548|546.8|547.5|546.3|133
1621628100000|2021-05-21 20:15:00|547.8||547.5||547.8||547.5||8
1621628400000|2021-05-21 20:20:00|547.3|546|547.5|546|547.5|546.3|547.3|546|14
1621628700000|2021-05-21 20:25:00|547.3|546.3|547.5|546|547.5|546.3|547.3|546|14
1621629000000|2021-05-21 20:30:00|547.3|546.3|547.3|546|547.5|546.3|547|545.8|8
1621629300000|2021-05-21 20:35:00|547.5|545.8|547.5|546.3|547.5|546.3|547.3|545.8|1
1621629600000|2021-05-21 20:40:00|||||||||9
1621629900000|2021-05-21 20:45:00|547.8|546.5|547.5|546|547.8|546.5|547.3|546|86
1621630200000|2021-05-21 20:50:00|547.8|546.3|547.8|546.5|548|546.5|547.5|546|15
1621630500000|2021-05-21 20:55:00|547.5|546.3|547.8|545.8|547.8|546.5|547.3|545.8|13
1621818000000|2021-05-24 01:00:00|548|546.5|548|546.8|549.5|548|547.8|546.5|12
1621818300000|2021-05-24 01:05:00|548.3|547|548.3|546.8|548.3|547|547.3|546|1
1621818600000|2021-05-24 01:10:00|548|547|549|547.8|549.3|548|548|547|0
1621818900000|2021-05-24 01:15:00|549.3|547.5|549.3|547.8|549.3|548|548.5|547|18
1621819200000|2021-05-24 01:20:00|549|548|547.8|546.3|549|548|547.5|546|2
1621819500000|2021-05-24 01:25:00|547.5|546|548|546.8|548.3|547|547.3|546|2
1621819800000|2021-05-24 01:30:00|548.3|547|549|547.5|549|547.8|548|546.8|6
1621820100000|2021-05-24 01:35:00|548.8|547.8|549.5|548|549.5|548.3|548.8|547.5|14
1621820400000|2021-05-24 01:40:00|549.8|548.3|549.5|548|549.8|548.5|548.8|547.5|36
1621820700000|2021-05-24 01:45:00|549.3|548.3|550.3|549|550.5|549.3|549.3|548|32
1621821000000|2021-05-24 01:50:00|550.5|548.8|550.8|549.5|550.8|549.5|550.3|548.8|23
1621821300000|2021-05-24 01:55:00|550.5|549.3|550.3|549|550.8|549.5|550|548.8|9
1621821600000|2021-05-24 02:00:00|550.5|549.3|549.5|548.3|550.5|549.3|549.3|548|5
1621821900000|2021-05-24 02:05:00|549.8|548.5|550|548.5|550.3|548.8|549.5|548.3|4
1621822200000|2021-05-24 02:10:00|549.8|548.8|550|548.8|550.3|549|549.5|548.3|15
1621822500000|2021-05-24 02:15:00|549.8|548.5|550|548.8|550.3|548.8|549.8|548.5|2
1621822800000|2021-05-24 02:20:00|550.3|549|550.3|548.8|550.5|549|550|548.8|15
1621823100000|2021-05-24 02:25:00|550|549|550|548.8|550.3|549|550|548.5|2
1621823400000|2021-05-24 02:30:00|550.3|549|550.5|549.3|550.8|549.5|550|549|5
1621823700000|2021-05-24 02:35:00|550.8|549.5|550.3|549|550.8|549.5|550|548.8|6
1621824000000|2021-05-24 02:40:00|550|548.8|550|548.8|550.3|549|549.8|548.3|2
1621824300000|2021-05-24 02:45:00|550.3|549|550.3|549|550.8|549.5|550.3|549|26
1621824600000|2021-05-24 02:50:00|550|548.8|550.3|549|550.3|549|550|548.8|0
1621824900000|2021-05-24 02:55:00|550.5|549.3|550.3|549|550.5|549.3|550|548.8|7
1621825200000|2021-05-24 03:00:00|550|548.8|550.8|549.3|550.8|549.5|550|548.8|42
1621825500000|2021-05-24 03:05:00|550.5|549.5|550|548.8|550.8|549.5|550|548.8|5
1621825800000|2021-05-24 03:10:00|550.3|549|550.5|549.3|550.5|549.3|550|548.8|2
1621826100000|2021-05-24 03:15:00|550.3|549|550.5|549.3|550.8|549.3|550.3|549|2
1621826400000|2021-05-24 03:20:00|550.3|549|550.3|549|550.8|549.5|550.3|549|19
1621827000000|2021-05-24 03:30:00|550.5|549.3|549.8|548.5|550.5|549.3|549.8|548.3|7
1621827300000|2021-05-24 03:35:00|549.5|548.3|549.5|548.3|549.8|548.5|549.5|548.3|41
1621827600000|2021-05-24 03:40:00|549.8|548|549.5|548.3|549.8|548.3|549.5|548|0
1621827900000|2021-05-24 03:45:00|549.3|548|549.3|548|549.5|548|549.3|548|0
1621828200000|2021-05-24 03:50:00|549.5|548.3|549.5|548|549.5|548.3|549.3|548|13
1621828500000|2021-05-24 03:55:00|549.3|548.3|549.3|548|549.5|548.3|549.3|548|3
1621829100000|2021-05-24 04:05:00|549.5|548.3|549.3|548|549.5|548.3|549.3|548|1
1621829400000|2021-05-24 04:10:00|549.5||549.3||549.5||549.3||2
1621829700000|2021-05-24 04:15:00|549|547.8|549|547.8|549.3|548|549|547.5|349
1621830000000|2021-05-24 04:20:00|548.8|547.5|548.8|547.5|549|547.8|548.8|547.5|0
1621830300000|2021-05-24 04:25:00|549|547.8|548.8|547.5|549|547.8|548.8|547.5|2
1621830600000|2021-05-24 04:30:00|549|547.8|548.5|547.3|549|547.8|548.5|547.3|20
1621830900000|2021-05-24 04:35:00|548.8|547.5|548.8|547.5|549|547.5|548.5|547.3|4
1621831200000|2021-05-24 04:40:00|549|547.8|549|547.5|549|547.8|548.8|547.5|0
1621831500000|2021-05-24 04:45:00|548.8||548.8||549||548.8||1
1621831800000|2021-05-24 04:50:00|549|547.8|549|547.5|549|547.8|548.8|547.5|0
1621832100000|2021-05-24 04:55:00|548.8|547.8|549|547.8|549|547.8|548.8|547.5|1
1621832400000|2021-05-24 05:00:00|549.3|547.5|549.3|548|549.3|548|549|547.5|4
1621832700000|2021-05-24 05:05:00|549|547.8|549.3|548|549.5|548|549|547.8|1
1621833000000|2021-05-24 05:10:00|549|547.8|549.3|548|549.3|548|549|547.8|3
1621833300000|2021-05-24 05:15:00|549|547.8|549|547.8|549|547.8|549|547.8|1
1621833600000|2021-05-24 05:20:00|||||||||2
1621833900000|2021-05-24 05:25:00|549.3|548|549.8|548.5|550|548.5|549.3|548|42
1621834200000|2021-05-24 05:30:00|550|548.8|549.8|548.5|550.3|549|549.8|548.3|45
1621834500000|2021-05-24 05:35:00|550|548.3|550.5|549|550.5|549|549.5|548.3|13
1621834800000|2021-05-24 05:40:00|550.3|549.3|549.5|548.3|550.5|549.3|549.5|548.3|22
1621835100000|2021-05-24 05:45:00|549.8|548.5|549.5|548.3|550|548.5|549.3|548|15
1621835400000|2021-05-24 05:50:00|549.8|548.5|550|548.8|550|548.8|549.8|548.3|4
1621835700000|2021-05-24 05:55:00|549.8|548.5|550.3|549|550.3|549|549.8|548.5|65
1621836000000|2021-05-24 06:00:00|550|548.8|549.5|548.3|550.3|549|549.5|548.3|19
1621836300000|2021-05-24 06:05:00|549.8|548|549.8|548.5|549.8|548.5|549.3|547.8|16
1621836600000|2021-05-24 06:10:00|550|548.3|550.3|549|550.5|549|549.8|548.3|6
1621836900000|2021-05-24 06:15:00|550.5|549.3|550.3|549|550.5|549.3|550.3|548.8|20
1621837200000|2021-05-24 06:20:00|550.5|548.8|550|548.8|550.5|549.3|550|548.8|20
1621837500000|2021-05-24 06:25:00|550.3|549|550.8|549.3|550.8|549.5|550.3|549|108
1621837800000|2021-05-24 06:30:00|551|549.5|552|550.8|552.3|550.8|551|549.5|83
1621838100000|2021-05-24 06:35:00|552.3|550.5|552|550.8|552.3|551|551.8|550.5|43
1621838400000|2021-05-24 06:40:00|551.8|550.5|551.8|550.5|551.8|550.5|551.3|550|30
1621838700000|2021-05-24 06:45:00|551.5|550.3|551.8|550.5|552|550.8|551.5|550.3|14
1621839000000|2021-05-24 06:50:00|552|550.8|551.8|550.5|552|550.8|551.8|550.3|45
1621839300000|2021-05-24 06:55:00|552|550.8|551.5|550.3|552|550.8|551.5|550|111
1621839600000|2021-05-24 07:00:00|551.8|550.5|552.3|551|552.3|551|551.3|550|174
1621839900000|2021-05-24 07:05:00|552.5|551.3|551.5|550.3|552.5|551.3|551.3|550|446
1621840200000|2021-05-24 07:10:00|551.8|550.5|551.5|550.3|552|550.8|551.5|550.3|211
1621840500000|2021-05-24 07:15:00|551.8|550.5|552.5|551.3|552.5|551.3|551.5|550.3|70
1621840800000|2021-05-24 07:20:00|552.3|551|552|550.8|552.5|551.3|551.8|550.5|97
1621841100000|2021-05-24 07:25:00|551.8|550.5|552.5|551.3|552.5|551.3|551.8|550.5|1137
1621841400000|2021-05-24 07:30:00|552.8|551.5|553.3|552|553.5|552.3|552.5|551.3|397
1621841700000|2021-05-24 07:35:00|553.5|551.8|553.3|551.8|554|552.5|552.8|551.5|181
1621842000000|2021-05-24 07:40:00|553|552|553.8|552.5|553.8|552.5|553|551.8|66
1621842300000|2021-05-24 07:45:00|553.5|552.3|554|552.8|554.3|553|553.5|552.3|323
1621842600000|2021-05-24 07:50:00|553.8|552.5|554|552.8|554.3|553|553.8|552.5|115
1621842900000|2021-05-24 07:55:00|553.8|552.5|554|552.8|554|552.8|553.8|552.5|70
1621843200000|2021-05-24 08:00:00|553.8|552.5|554.3|553|554.5|553.3|553.8|552.5|191
1621843500000|2021-05-24 08:05:00|554.5|553.3|554|552.8|554.8|553.5|553.5|552.3|456
1621843800000|2021-05-24 08:10:00|554.3|553|554.3|553|555|553.8|554.3|553|227
1621844100000|2021-05-24 08:15:00|554.5|553.3|553.8|552.3|554.5|553.3|553.5|552.3|187
1621844400000|2021-05-24 08:20:00|553.5|552.5|554.8|553.5|554.8|553.5|553.5|552.3|700
1621844700000|2021-05-24 08:25:00|554.5|553.3|555.8|554.3|555.8|554.3|554.5|553.3|1133
1621845000000|2021-05-24 08:30:00|555.5|554.5|555.5|554.3|555.8|554.5|555|553.8|978
1621845300000|2021-05-24 08:35:00|555.8|554.5|555.8|554.5|556|554.8|555.5|554.3|472
1621845600000|2021-05-24 08:40:00|556|554.8|556|554.5|556|554.8|555.5|554.3|260
1621845900000|2021-05-24 08:45:00|555.8|554.8|556|554.8|556|554.8|555.8|554.5|59
1621846200000|2021-05-24 08:50:00|555.8|554.5|555.8|554.5|555.8|554.5|555.5|554.3|293
1621846500000|2021-05-24 08:55:00|556|554.8|556|554.8|556|554.8|555.8|554.5|258
1621846800000|2021-05-24 09:00:00|556.3|555|555.8|554.5|556.3|555|555.5|554.3|822
1621847100000|2021-05-24 09:05:00|556|554.8|556.5|555.3|556.5|555.3|555.8|554.5|636
1621847400000|2021-05-24 09:10:00|556.8|555.5|555.8|554.5|556.8|555.5|555.8|554.5|542
1621847700000|2021-05-24 09:15:00|556|554.8|554.8|553.5|556|554.8|554.5|553.3|815
1621848000000|2021-05-24 09:20:00|555|553.8|555.5|554.3|555.5|554.3|555|553.8|229
1621848300000|2021-05-24 09:25:00|555.8|554.5|555.3|554|556.3|555|555.3|554|196
1621848600000|2021-05-24 09:30:00|555.5|554.3|555|553.8|555.5|554.3|554.8|553.5|79
1621848900000|2021-05-24 09:35:00|554.8|553.5|554.8|553.3|555.3|554|554.5|553.3|189
1621849200000|2021-05-24 09:40:00|555|553.5|554.3|553|555|553.8|554.3|553|115
1621849500000|2021-05-24 09:45:00|554.5|553.3|554|552.8|554.8|553.5|553.8|552.5|194
1621849800000|2021-05-24 09:50:00|554.3|553|554|552.8|554.3|553|553.8|552.5|176
1621850100000|2021-05-24 09:55:00|554.3|553|554.3|553|554.5|553.3|554.3|553|116
1621850400000|2021-05-24 10:00:00|554.5|553.3|555.5|554.3|555.5|554.3|554.3|553.3|145
1621850700000|2021-05-24 10:05:00|555.3|554|555.5|554.3|555.5|554.3|555|553.8|71
1621851000000|2021-05-24 10:10:00|555.8|554.5|555.3|554|556.3|555|555.3|554|312
1621851300000|2021-05-24 10:15:00|555.5|554.3|556.3|555|556.3|555|555.5|554.3|115
1621851600000|2021-05-24 10:20:00|556|554.8|556|554.8|556.3|555|555.8|554.5|66
1621851900000|2021-05-24 10:25:00|556.3|555|556|554.8|556.3|555|555.8|554.5|67
1621852200000|2021-05-24 10:30:00|555.8|554.5|555.8|554.3|556|554.5|555.5|554.3|52
1621852500000|2021-05-24 10:35:00|555.5|554.5|555.5|554.3|555.5|554.5|555.3|554|189
1621852800000|2021-05-24 10:40:00|555.3|554|555.3|554|555.8|554.5|555.3|554|58
1621853100000|2021-05-24 10:45:00|555.5|554.3|555|553.8|555.5|554.3|555|553.8|137
1621853400000|2021-05-24 10:50:00|554.8|553.5|554.5|553.3|555|553.8|554.3|553|141
1621853700000|2021-05-24 10:55:00|554.3|553|554.3|553|554.5|553.3|554|552.8|71
1621854000000|2021-05-24 11:00:00|554|552.8|554.3|553|554.5|553.3|554|552.8|88
1621854300000|2021-05-24 11:05:00|554.5|553.3|554|552.8|554.5|553.3|554|552.8|1366
1621854600000|2021-05-24 11:10:00|553.8|552.5|554.3|553|554.5|553.3|553.8|552.5|74
1621854900000|2021-05-24 11:15:00|554.5|553.3|554.3|553|554.5|553.3|554|552.8|72
1621855200000|2021-05-24 11:20:00|554|552.8|554|552.8|554.3|553|553.8|552.5|102
1621855500000|2021-05-24 11:25:00|554.3|553|553.5|552|554.3|553|553.3|552|158
1621855800000|2021-05-24 11:30:00|553.3|552.3|553.3|552|553.5|552.3|553|551.8|50
1621856100000|2021-05-24 11:35:00|553|551.8|552.8|551.5|553.3|551.8|552.8|551.5|24
1621856400000|2021-05-24 11:40:00|553|551.8|553|551.5|553.3|552|552.8|551.5|81
1621856700000|2021-05-24 11:45:00|552.8|551.8|554|552.8|554.3|553|552.8|551.5|83
1621857000000|2021-05-24 11:50:00|554.3|553|553.8|552.5|554.5|553.3|553.8|552.5|117
1621857300000|2021-05-24 11:55:00|554|552.8|553.8|552.3|554|552.8|553.5|552|77
1621857600000|2021-05-24 12:00:00|553.5|552.5|553.8|552.3|553.8|552.5|553.5|552.3|31
1621857900000|2021-05-24 12:05:00|553.5|552.5|553.8|552.5|554|552.5|553.5|552.3|55
1621858200000|2021-05-24 12:10:00|553.5|552.3|552.8|551.5|553.8|552.5|552.8|551.5|204
1621858500000|2021-05-24 12:15:00|552.5|551.3|553|551.8|553|551.8|552.3|551|152
1621858800000|2021-05-24 12:20:00|552.8|551.5|552.3|551|553|551.8|552.3|551|259
1621859100000|2021-05-24 12:25:00|552.5|551.3|552.8|551.5|553|551.8|552.3|551.3|589
1621859400000|2021-05-24 12:30:00|553|551.8|553.3|551.8|553.5|552.3|553|551.8|97
1621859700000|2021-05-24 12:35:00|553|552|553|551.8|553.3|552|552.8|551.5|28
1621860000000|2021-05-24 12:40:00|553.3|552|552.3|551|553.3|552|552|550.8|129
1621860300000|2021-05-24 12:45:00|552.5|551.3|553.3|552|553.3|552|552.3|551|98
1621860600000|2021-05-24 12:50:00|553|551.8|553|551.8|553|551.8|552.3|551|90
1621860900000|2021-05-24 12:55:00|552.8|551.5|554.3|553|554.5|553.3|552.8|551.5|211
1621861200000|2021-05-24 13:00:00|554.5|552.8|555.5|554.3|555.5|554.3|554.5|552.8|395
1621861500000|2021-05-24 13:05:00|555.3|554|554.8|553.5|555.5|554.3|554.3|553|132
1621861800000|2021-05-24 13:10:00|554.5|553.3|554.5|553.3|554.8|553.5|553.8|552.5|198
1621862100000|2021-05-24 13:15:00|554.3|553|553.5|552.3|554.8|553.5|553.3|552|172
1621862400000|2021-05-24 13:20:00|553.3|552|553.3|552|553.5|552.3|553|551.8|66
1621862700000|2021-05-24 13:25:00|553|551.8|554|552.8|554|552.8|553|551.8|219
1621863000000|2021-05-24 13:30:00|553.8|552.5|552.8|551.3|554|552.5|552.3|551|150
1621863300000|2021-05-24 13:35:00|552.5|551.5|552.3|551|553|551.8|552|550.8|174
1621863600000|2021-05-24 13:40:00|552.5|551.3|554|552.8|554.3|553|552.5|551.3|344
1621863900000|2021-05-24 13:45:00|553.8|552.5|555.5|554.3|555.5|554.3|553.8|552.5|373
1621864200000|2021-05-24 13:50:00|555.8|554.5|557|555.8|557|555.8|555.5|554.3|550
1621864500000|2021-05-24 13:55:00|556.8|555.5|556.8|555.5|557.3|556|556.8|555.5|434
1621864800000|2021-05-24 14:00:00|557|555.8|556.3|555|557|555.8|556.3|555|208
1621865100000|2021-05-24 14:05:00|556.5|555.3|557.3|555.8|557.3|556|556|554.5|295
1621865400000|2021-05-24 14:10:00|557|556|556.3|555|557.3|556|556.3|555|192
1621865700000|2021-05-24 14:15:00|556.5|555.3|557|555.8|557.5|556.3|556.5|555|131
1621866000000|2021-05-24 14:20:00|557.3|556|557.5|556.3|557.8|556.5|557|555.8|620
1621866300000|2021-05-24 14:25:00|557.8|556.5|557.3|556|558|556.5|557.3|556|195
1621866600000|2021-05-24 14:30:00|557.5|556.3|556.5|555.3|557.8|556.5|556.3|555|3100
1621866900000|2021-05-24 14:35:00|556.3|555|556.8|555.5|557.3|555.8|556.3|555|916
1621867200000|2021-05-24 14:40:00|557|555.8|556|554.8|557|555.8|555.8|554.5|245
1621867500000|2021-05-24 14:45:00|556.3|555|555.8|554.5|556.3|555|555.5|554.3|175
1621867800000|2021-05-24 14:50:00|556|554.8|557|555.8|557.5|556.3|555.8|554.8|209
1621868100000|2021-05-24 14:55:00|556.8|555.5|556.5|555.3|557|555.8|556|554.8|243
1621868400000|2021-05-24 15:00:00|556.8|555.5|557.3|556|557.3|556|556.8|555.5|129
1621868700000|2021-05-24 15:05:00|557|555.8|556.8|555.5|557.3|555.8|556.5|555.3|202
1621869000000|2021-05-24 15:10:00|557|555.8|556.5|555.3|557|555.8|556.3|555|331
1621869300000|2021-05-24 15:15:00|556.8|555.5|557.5|556.3|557.5|556.3|556.5|555.3|195
1621869600000|2021-05-24 15:20:00|557.3|556|557.8|556.5|557.8|556.5|557|555.8|240
1621869900000|2021-05-24 15:25:00|557.5|556.3|557.5|556.3|557.8|556.5|556.5|555.3|1511
1621870200000|2021-05-24 15:30:00|557.3|556|557.8|556.5|557.8|556.5|557|555.8|475
1621870500000|2021-05-24 15:35:00|557.5|556.3|558.5|557.3|558.5|557.3|557.5|556.3|221
1621870800000|2021-05-24 15:40:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|218
1621871100000|2021-05-24 15:45:00|558.3|557|558.3|557|558.8|557.3|558|556.8|153
1621871400000|2021-05-24 15:50:00|558.5|556.8|558.5|557.3|558.8|557.3|558|556.8|114
1621871700000|2021-05-24 15:55:00|558.3|557|558.5|557.3|558.5|557.3|558|556.8|170
1621872000000|2021-05-24 16:00:00|558.8|557|558.5|557.3|558.8|557.5|558.3|557|212
1621872300000|2021-05-24 16:05:00|558.3|557|558.5|557.3|558.5|557.3|558|556.8|487
1621872600000|2021-05-24 16:10:00|558.8|557.5|559|557.8|559|557.8|558.8|557.5|74
1621872900000|2021-05-24 16:15:00|558.8|557.5|559.3|558|559.5|558.3|558.8|557.5|473
1621873200000|2021-05-24 16:20:00|559|557.8|559|557.8|559.3|558|558.8|557.5|57
1621873500000|2021-05-24 16:25:00|559.3|557.5|559.5|558.3|559.8|558.5|559.3|557.5|156
1621873800000|2021-05-24 16:30:00|559.8|558.5|559.8|558.5|559.8|558.5|559|557.8|236
1621874100000|2021-05-24 16:35:00|560|558.8|560.8|559.5|560.8|559.5|560|558.8|193
1621874400000|2021-05-24 16:40:00|560.5|559.3|560.8|559.5|561|559.8|560.5|559.3|72
1621874700000|2021-05-24 16:45:00|561|559.8|560.8|559.5|561|559.8|560.5|559.3|101
1621875000000|2021-05-24 16:50:00|561|559.8|560.5|559.3|561.5|560.3|560.3|559|72
1621875300000|2021-05-24 16:55:00|560.3|559|560.5|559.3|560.8|559.3|560.3|559|28
1621875600000|2021-05-24 17:00:00|560.8|559.5|561.3|560|561.3|560|560.5|559.3|118
1621875900000|2021-05-24 17:05:00|561|559.8|561|559.5|561.3|560|560.8|559.5|83
1621876200000|2021-05-24 17:10:00|560.8|559.8|561.3|560|561.5|560.3|560.8|559.5|85
1621876500000|2021-05-24 17:15:00|561.5|560.3|561.5|560.3|561.8|560.5|561.3|560|67
1621876800000|2021-05-24 17:20:00|561.8|560.5|561.5|560.3|561.8|560.5|561.5|560.3|73
1621877100000|2021-05-24 17:25:00|561.8|560.5|561.8|560.5|561.8|560.5|561.5|560.3|73
1621877400000|2021-05-24 17:30:00|562|560.8|561.5|560.3|562|560.8|561.3|560|141
1621877700000|2021-05-24 17:35:00|561.8|560.5|561.5|560.3|561.8|560.5|561.3|560|142
1621878000000|2021-05-24 17:40:00|561.3|560|561.5|560.3|561.8|560.3|561.3|560|12
1621878300000|2021-05-24 17:45:00|561.8|560.5|561.8|560.5|561.8|560.5|561.5|560.3|11
1621878600000|2021-05-24 17:50:00|561.5|560.3|561.5|560.3|561.8|560.5|561.3|560|26
1621878900000|2021-05-24 17:55:00|561.3|560|561.3|560|561.5|560.3|561|559.8|108
1621879200000|2021-05-24 18:00:00|561.5|560.3|561.5|560.3|561.8|560.5|561.3|559.8|41
1621879500000|2021-05-24 18:05:00|561.3|560|561.5|560.3|561.8|560.5|561|559.8|49
1621879800000|2021-05-24 18:10:00|561.8|560.5|561.3|560|561.8|560.5|561.3|559.8|60
1621880100000|2021-05-24 18:15:00|561.5|560.3|561.5|560.3|562.5|561|561|559.8|304
1621880400000|2021-05-24 18:20:00|561.3|560|561|559.5|561.5|560.3|560.5|559.3|206
1621880700000|2021-05-24 18:25:00|560.8|559.3|560.8|559.5|562.3|561|560.5|559.3|496
1621881000000|2021-05-24 18:30:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|114
1621881300000|2021-05-24 18:35:00|561.3|560|560.8|559.5|561.3|560|560.8|559.5|108
1621881600000|2021-05-24 18:40:00|560.5|559.3|560.8|559.5|560.8|559.5|560.5|559.3|267
1621881900000|2021-05-24 18:45:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|27
1621882200000|2021-05-24 18:50:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|57
1621882500000|2021-05-24 18:55:00|561|559.8|561|559.8|561|559.8|560.8|559.5|61
1621882800000|2021-05-24 19:00:00|560.8|559.5|561|559.5|561|559.8|560.8|559.5|121
1621883100000|2021-05-24 19:05:00|560.8|559.8|561|559.8|561.3|560|560.8|559.5|757
1621883400000|2021-05-24 19:10:00|561.3|560|561|559.8|561.3|560|561|559.5|24
1621883700000|2021-05-24 19:15:00|561.3|560|561.3|560|561.5|560.3|561.3|559.8|32
1621884000000|2021-05-24 19:20:00|561|559.8|561|559.8|561.3|560|561|559.8|25
1621884300000|2021-05-24 19:25:00|561.3|560|561.5|560.3|561.5|560.3|561|559.8|32
1621884600000|2021-05-24 19:30:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|27
1621884900000|2021-05-24 19:35:00|561.3|560|561.5|560|561.5|560.3|561.3|560|38
1621885200000|2021-05-24 19:40:00|561.3|560.3|561.3|560|561.5|560.3|561.3|560|17
1621885500000|2021-05-24 19:45:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|13
1621885800000|2021-05-24 19:50:00|561.8||561.5||561.8||561.5||25
1621886100000|2021-05-24 19:55:00|561.3|560|561.3|560|561.5|560.3|561.3|560|22
1621886400000|2021-05-24 20:00:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|10
1621887000000|2021-05-24 20:10:00|561|559.8|561.3|560|561.3|560|561|559.8|34
1621887300000|2021-05-24 20:15:00|561|559.8|561.3|560|561.3|560|561|559.8|9
1621887600000|2021-05-24 20:20:00|||||||||38
1621887900000|2021-05-24 20:25:00|561.5||561.3||561.5||561.3||6
1621888200000|2021-05-24 20:30:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|12
1621888500000|2021-05-24 20:35:00|561.8||561.5||561.8||561.5||2
1621889100000|2021-05-24 20:45:00|561.3|560|561.8|560.5|561.8|560.5|561.3|560|87
1621889400000|2021-05-24 20:50:00||560.3||560.5||560.5||560.3|39
1621889700000|2021-05-24 20:55:00|562|560.8|562|560.5|562|560.8|561.8|560.5|35
1621890000000|2021-05-24 21:00:00|561.8||561.8||561.8||561.8||0
1621890300000|2021-05-24 21:05:00|||||||||1
1621890600000|2021-05-24 21:10:00||559.5||559.5||559.5||559.5|0
1621892400000|2021-05-24 21:40:00|561.5||561.8||561.8||561.5||0
1621892700000|2021-05-24 21:45:00|||||||||20
1621893000000|2021-05-24 21:50:00||559.8||559.8||559.8||559.8|8
1621893300000|2021-05-24 21:55:00|561.5||561.8||562||561.5||0
1621904400000|2021-05-25 01:00:00|561.5|560|562.5|561.3|562.8|561.3|561.5|559.8|6
1621904700000|2021-05-25 01:05:00|562.8|561.5|562.3|561|563|561.5|562.3|561|5
1621905000000|2021-05-25 01:10:00|562.5|561.3|563.3|562|563.5|562|562.3|561|10
1621905300000|2021-05-25 01:15:00|563.5|562.3|562.8|561.5|563.5|562.3|562.8|561.5|10
1621905600000|2021-05-25 01:20:00|563|561.8|562.8|561.5|563|561.8|562.5|561|2
1621905900000|2021-05-25 01:25:00|563|561.3|562.5|561.3|563|561.8|562.5|561|12
1621906200000|2021-05-25 01:30:00|562.8|561.5|563|561.8|563|561.8|562.5|561.3|4
1621906500000|2021-05-25 01:35:00|562.8|561.5|563|561.8|563|561.8|562.8|561.5|4
1621906800000|2021-05-25 01:40:00|||||||||10
1621907100000|2021-05-25 01:45:00|563.3|561.5|563|561.8|563.3|561.8|563|561.5|8
1621907400000|2021-05-25 01:50:00|563.3|562|563|561.8|563.3|562|563|561.8|9
1621907700000|2021-05-25 01:55:00|563.3|562|563|561.8|563.3|562|562.8|561.5|7
1621908000000|2021-05-25 02:00:00|563.3|562|563.3|561.8|563.5|562|563|561.8|66
1621908300000|2021-05-25 02:05:00|563|562|563|561.8|563.3|562|563|561.8|37
1621908600000|2021-05-25 02:10:00|563.3|562|563|561.8|563.3|562|563|561.8|10
1621908900000|2021-05-25 02:15:00|||||||||8
1621909200000|2021-05-25 02:20:00|563.3|561.5|563.3|562|563.3|562|563|561.5|3
1621909500000|2021-05-25 02:25:00|563|561.8|563|561.8|563.3|562|563|561.8|20
1621909800000|2021-05-25 02:30:00|562.8|561.5|563|561.8|563|561.8|562.8|561.5|4
1621910100000|2021-05-25 02:35:00|562.8|561.5|563.3|562|563.5|562|562.8|561.5|11
1621910400000|2021-05-25 02:40:00|563|561.8|563.3|562|563.5|562|563|561.8|70
1621910700000|2021-05-25 02:45:00|563.5||563.3||563.5||563.3||9
1621911000000|2021-05-25 02:50:00|563|561.8|563|561.5|563.3|562|562.8|561.5|28
1621911300000|2021-05-25 02:55:00|562.8|561.8|563|561.8|563|561.8|562.8|561.8|2
1621911600000|2021-05-25 03:00:00|||||||||1
1621911900000|2021-05-25 03:05:00|562.8|561.5|562.5|561.3|563|561.5|562.5|561.3|27
1621912200000|2021-05-25 03:10:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|15
1621912500000|2021-05-25 03:15:00|562.5|561.3|562.5|561|562.8|561.3|562.3|561|66
1621912800000|2021-05-25 03:20:00|562.8|561.3|562.5|561.3|562.8|561.5|562.5|561.3|23
1621913100000|2021-05-25 03:25:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|14
1621913400000|2021-05-25 03:30:00|562.5|561.3|562.5|561.3|562.5|561.3|562.5|561.3|28
1621913700000|2021-05-25 03:35:00|562.8||562.5||562.8||562.5||1
1621914000000|2021-05-25 03:40:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|12
1621914300000|2021-05-25 03:45:00|562.5|561.3|562.5|561.3|562.8|561.3|562.5|561.3|0
1621914600000|2021-05-25 03:50:00|562.8||562.5||562.8||562.5||1
1621914900000|2021-05-25 03:55:00|562.3|561|562.3|561|562.5|561.3|562.3|561|15
1621915200000|2021-05-25 04:00:00|||||||||6
1621915800000|2021-05-25 04:10:00|562.5|561.3|562|560.8|562.5|561.3|562|560.8|33
1621916100000|2021-05-25 04:15:00|562.3|561|562.3|561|562.3|561|562|560.8|16
1621916400000|2021-05-25 04:20:00|562.5|561.3|563|561.8|563.3|561.8|562.5|561.3|23
1621916700000|2021-05-25 04:25:00|563.3|562|562.8|561.5|563.5|562.3|562.5|561.3|772
1621917000000|2021-05-25 04:30:00|562.5|561.3|562.8|561.5|563.3|562|562.5|561.3|595
1621917300000|2021-05-25 04:35:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|54
1621917600000|2021-05-25 04:40:00|562.5|561.3|562.3|561|562.5|561.3|562.3|561|49
1621917900000|2021-05-25 04:45:00|562|560.8|562|560.8|562.3|560.8|562|560.8|33
1621918200000|2021-05-25 04:50:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|4
1621918500000|2021-05-25 04:55:00|561.8|560.5|561.8|560.5|561.8|560.5|561.8|560.5|6
1621918800000|2021-05-25 05:00:00|562|560.8|561.8|560.5|562|560.8|561.8|560.5|6
1621919100000|2021-05-25 05:05:00|562||561.8||562||561.8||19
1621919400000|2021-05-25 05:10:00|562|560.8|562|560.8|562|560.8|561.8|560.5|47
1621919700000|2021-05-25 05:15:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|1
1621920000000|2021-05-25 05:20:00||560.5||560.8||560.8||560.5|2
1621920300000|2021-05-25 05:25:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|11
1621920600000|2021-05-25 05:30:00|562.3|560.5|562|560.8|562.3|561|562|560.5|9
1621920900000|2021-05-25 05:35:00|562.3|561|562.3|561|562.3|561|562.3|560.8|8
1621921200000|2021-05-25 05:40:00|562|560.8|562|560.8|562|560.8|562|560.8|4
1621921500000|2021-05-25 05:45:00|562.3|560.5|562|560.5|562.3|560.8|561.8|560.5|73
1621921800000|2021-05-25 05:50:00|561.8|560.8|561.5|560.3|561.8|560.8|561.5|560.3|176
1621922100000|2021-05-25 05:55:00|||||||||35
1621922400000|2021-05-25 06:00:00|561.3|560|561.5|560|561.5|560.3|561|559.8|132
1621922700000|2021-05-25 06:05:00|561.3|560.3|561.5|560.3|561.8|560.5|561.3|560|12
1621923000000|2021-05-25 06:10:00|561.8|560.5|562|560.8|562|560.8|561.5|560.5|68
1621923300000|2021-05-25 06:15:00|562.3|560.5|562.5|561.3|562.5|561.3|562|560.5|15
1621923600000|2021-05-25 06:20:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|34
1621923900000|2021-05-25 06:25:00|562.5|561.3|562|560.8|562.8|561.5|561.8|560.5|67
1621924200000|2021-05-25 06:30:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|28
1621924500000|2021-05-25 06:35:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|37
1621924800000|2021-05-25 06:40:00|562.8|561|562.8|561.5|562.8|561.5|562.8|561|22
1621925100000|2021-05-25 06:45:00|562.5|561.3|562.3|561|562.8|561.5|562.3|561|59
1621925400000|2021-05-25 06:50:00|562|560.8|561.5|560.3|562.3|560.8|561.5|560|91
1621925700000|2021-05-25 06:55:00|561.3|560|561.3|560|561.8|560.3|561.3|560|107
1621926000000|2021-05-25 07:00:00|561|559.8|561.3|560|561.3|560|560.3|559|201
1621926300000|2021-05-25 07:05:00|561|559.8|560.8|559.5|561|559.8|560.5|559.3|485
1621926600000|2021-05-25 07:10:00|560.5|559.3|560|558.8|560.8|559.5|560|558.8|59
1621926900000|2021-05-25 07:15:00|560.3|559|560|558.8|560.5|559.3|559.8|558.5|78
1621927200000|2021-05-25 07:20:00|559.8|558.5|560.3|559|560.3|559|559.8|558.5|56
1621927500000|2021-05-25 07:25:00|560|558.8|560|558.8|560|558.8|559.8|558.5|121
1621927800000|2021-05-25 07:30:00|559.8|558.5|559|557.8|560|558.8|558.8|557.5|362
1621928100000|2021-05-25 07:35:00|558.8|557.5|558.8|557.5|559|557.8|558.3|557|173
1621928400000|2021-05-25 07:40:00|558.5|557.3|558.8|557.5|559.3|558|558.5|557|290
1621928700000|2021-05-25 07:45:00|558.5|557.3|559|557.8|559|557.8|558.5|557.3|333
1621929000000|2021-05-25 07:50:00|558.8|557.5|559.3|558|559.5|558.3|558.8|557.5|175
1621929300000|2021-05-25 07:55:00|559|557.8|559|557.8|559.3|558|558.8|557.5|150
1621929600000|2021-05-25 08:00:00|558.8|557.5|558.5|557.3|559.8|558.5|558.5|557.3|230
1621929900000|2021-05-25 08:05:00|558.8|557.5|559.3|558|559.3|558|558.5|557.5|32
1621930200000|2021-05-25 08:10:00|559|557.8|558.8|557.5|559|558|558|556.8|193
1621930500000|2021-05-25 08:15:00|558.5|557.3|558|556.8|558.5|557.5|557.8|556.5|154
1621930800000|2021-05-25 08:20:00|557.8|556.5|557.3|556|558|556.8|557|555.8|221
1621931100000|2021-05-25 08:25:00|557.5|556.3|556.8|555.5|557.8|556.5|556|554.8|254
1621931400000|2021-05-25 08:30:00|556.5|555.3|557.5|556.3|558.3|557|556.5|555.3|317
1621931700000|2021-05-25 08:35:00|557.8|556.5|558.8|557.5|558.8|557.5|557.8|556.5|235
1621932000000|2021-05-25 08:40:00|559|557.8|558.8|557.3|559|557.8|558.5|557.3|67
1621932300000|2021-05-25 08:45:00|558.5|557.5|558.8|557.5|559|557.8|558.5|557.3|26
1621932600000|2021-05-25 08:50:00|559|557.8|559|557.8|559.3|558|558.5|557.3|51
1621932900000|2021-05-25 08:55:00|558.8|557.5|558.8|557.5|559|557.8|558.3|557|42
1621933200000|2021-05-25 09:00:00|558.5|557.3|557.5|556.3|558.8|557.5|557.5|556.3|239
1621933500000|2021-05-25 09:05:00|557.8|556.5|556.8|555.5|557.8|556.5|556.8|555.5|271
1621933800000|2021-05-25 09:10:00|556.5|555.3|557|555.5|557|555.8|556.3|555|214
1621934100000|2021-05-25 09:15:00|556.8|555.8|556.8|555.5|557.3|556|556.8|555.5|131
1621934400000|2021-05-25 09:20:00|557|555.8|557|555.8|557|555.8|556.5|555.3|179
1621934700000|2021-05-25 09:25:00|557.3|556|557|555.8|557.3|556|556.8|555.5|213
1621935000000|2021-05-25 09:30:00|557.3|556|557|555.8|557.3|556|556.8|555.5|105
1621935300000|2021-05-25 09:35:00|557.3|556|558|556.8|558|556.8|557|555.8|70
1621935600000|2021-05-25 09:40:00|557.8|556.5|557.8|556.5|558|556.8|557.8|556.5|37
1621935900000|2021-05-25 09:45:00|558|556.8|557.5|556.3|558|556.8|557.3|556|219
1621936200000|2021-05-25 09:50:00|557.8|556|557.5|556.3|557.8|556.5|557.5|556|317
1621936500000|2021-05-25 09:55:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|412
1621936800000|2021-05-25 10:00:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|481
1621937100000|2021-05-25 10:05:00|557.8|556.5|557.5|556.3|557.8|556.5|557.3|556|1437
1621937400000|2021-05-25 10:10:00|557.8|556.5|557.3|556|557.8|556.5|557.3|556|63
1621937700000|2021-05-25 10:15:00|557.5|556.3|556.3|555|557.5|556.3|556.3|555|216
1621938000000|2021-05-25 10:20:00|556.5|555.3|557.8|556.5|557.8|556.5|556.3|555|65
1621938300000|2021-05-25 10:25:00|557.5|556.3|557.8|556.5|558.3|557|557.5|556.3|137
1621938600000|2021-05-25 10:30:00|557.5|556.3|557.5|556|557.8|556.5|557.3|556|81
1621938900000|2021-05-25 10:35:00|557.3|556.3|557.8|556.5|558|556.5|557.3|556|44
1621939200000|2021-05-25 10:40:00|558|556.8|558.3|557|558.5|557.3|557.8|556.5|109
1621939500000|2021-05-25 10:45:00|558|556.8|559|557.8|559.3|558|558|556.8|392
1621939800000|2021-05-25 10:50:00|559.3|558|559.5|558.3|559.5|558.3|558.8|557.5|157
1621940100000|2021-05-25 10:55:00|559.8|558.5|559.5|558.3|560|558.8|559.5|558.3|162
1621940400000|2021-05-25 11:00:00|559.3|558|559.8|558.5|559.8|558.5|558.5|557.3|131
1621940700000|2021-05-25 11:05:00|559.5|558.3|560|558.8|560.3|559|559.3|558|117
1621941000000|2021-05-25 11:10:00|560.3|559|559.5|558.3|560.3|559|559.3|558|68
1621941300000|2021-05-25 11:15:00|559.3|558|558.8|557.5|559.5|558.3|558.5|557.3|51
1621941600000|2021-05-25 11:20:00|558.5|557.3|558.5|557.3|558.8|557.5|558.5|557.3|43
1621941900000|2021-05-25 11:25:00|558.8|557|558|556.5|558.8|557.3|557.8|556.5|77
1621942200000|2021-05-25 11:30:00|557.8|556.8|558|556.8|558.5|557.3|557.8|556.5|125
1621942500000|2021-05-25 11:35:00|558.3|557|557.5|556.3|558.3|557|557.5|556.3|139
1621942800000|2021-05-25 11:40:00|557.8|556.5|557.8|556.5|558|556.8|557.5|556.3|28
1621943100000|2021-05-25 11:45:00|557.5|556.3|558.3|557|558.5|557|557.5|556.3|84
1621943400000|2021-05-25 11:50:00|558.5|557.3|559|557.8|559|557.8|558.3|557|174
1621943700000|2021-05-25 11:55:00|558.8|557.5|558.8|557.5|559|557.8|558.8|557.5|19
1621944000000|2021-05-25 12:00:00|559|557.8|559|557.8|559.5|558|559|557.8|60
1621944300000|2021-05-25 12:05:00|558.8|557.5|558.8|557.5|559|557.8|558.8|557.5|72
1621944600000|2021-05-25 12:10:00|558.5|557.3|559|557.8|559|557.8|558.5|557.3|31
1621944900000|2021-05-25 12:15:00|558.8|557.5|559|557.8|559.3|558|558.8|557.5|75
1621945200000|2021-05-25 12:20:00|558.8|557.5|558.3|557|559|557.5|558.3|557|670
1621945500000|2021-05-25 12:25:00|558.5|557.3|558|556.8|558.5|557.3|557.3|556|407
1621945800000|2021-05-25 12:30:00|558.3|557|558.3|557|558.8|557.5|558|556.8|360
1621946100000|2021-05-25 12:35:00|558|556.8|558|556.5|558.5|557.3|557.8|556.5|143
1621946400000|2021-05-25 12:40:00|557.8|556.8|558.3|557|558.5|557|557.5|556.3|486
1621946700000|2021-05-25 12:45:00|558|556.8|557.5|556.3|558.3|557|557.3|556|117
1621947000000|2021-05-25 12:50:00|557.8|556|557.8|556.5|558|556.8|557.3|556|131
1621947300000|2021-05-25 12:55:00|558|556.8|558|556.8|558.3|557|557.5|556|159
1621947600000|2021-05-25 13:00:00|558.3|556.5|558.5|557.3|558.8|557.5|557.5|556.3|211
1621947900000|2021-05-25 13:05:00|558.3|557|557|555.8|558.5|557.3|557|555.8|2021
1621948200000|2021-05-25 13:10:00|556.8|555.5|557.8|556.5|558|556.8|556.8|555.5|284
1621948500000|2021-05-25 13:15:00|558|556.8|558.3|557|558.5|557.3|557.8|556.5|417
1621948800000|2021-05-25 13:20:00|558|556.8|558|556.8|558.5|557.3|557.8|556.5|284
1621949100000|2021-05-25 13:25:00|558.3|556.5|558.3|557|558.5|557.3|558|556.5|225
1621949400000|2021-05-25 13:30:00|558|556.8|557.8|556.5|558.5|557.3|557.3|556|309
1621949700000|2021-05-25 13:35:00|558|556.8|558.8|557.5|559|557.5|557.8|556.5|146
1621950000000|2021-05-25 13:40:00|559|557.8|560|558.8|560.3|559|558.8|557.8|256
1621950300000|2021-05-25 13:45:00|559.8|558.5|560.3|559|560.5|559.3|559.8|558.5|211
1621950600000|2021-05-25 13:50:00|560|558.8|558|556.8|560|558.8|557.5|556.3|348
1621950900000|2021-05-25 13:55:00|558.3|557|556.5|555.3|558.8|557.3|556|554.8|540
1621951200000|2021-05-25 14:00:00|556.8|555.5|557.8|556.3|558.5|557.3|556.8|555.5|349
1621951500000|2021-05-25 14:05:00|557.5|556.5|557.5|556.3|558|556.8|556.8|555.5|321
1621951800000|2021-05-25 14:10:00|557.8|556.5|557.3|556|557.8|556.5|556.5|555.3|1115
1621952100000|2021-05-25 14:15:00|557.5|555.8|557|555.8|557.5|556.3|556.5|555.3|284
1621952400000|2021-05-25 14:20:00|557.3|556|558|556.8|558|556.8|556.8|555.5|353
1621952700000|2021-05-25 14:25:00|558.3|557|558.3|557|558.8|557.5|558|556.8|323
1621953000000|2021-05-25 14:30:00|558.5|557.3|558|556.8|559.3|557.8|558|556.8|273
1621953300000|2021-05-25 14:35:00|558.3|557|558.8|557.5|558.8|557.5|558|556.8|109
1621953600000|2021-05-25 14:40:00|559|557.8|559|557.8|559.3|558|558.3|557|122
1621953900000|2021-05-25 14:45:00|559.3|558|559.8|558.5|559.8|558.5|559|557.8|296
1621954200000|2021-05-25 14:50:00|559.5|558.3|559.3|558|559.5|558.3|558.8|557.5|140
1621954500000|2021-05-25 14:55:00|559.5|558.3|559.3|558|559.8|558.5|558.8|557.5|257
1621954800000|2021-05-25 15:00:00|559|557.8|558.5|557.3|559.5|558.3|558.3|557|651
1621955100000|2021-05-25 15:05:00|558.3|557|559|557.8|559.3|558|558.3|557|581
1621955400000|2021-05-25 15:10:00|559.3|558|559|557.8|559.5|558.3|559|557.8|269
1621955700000|2021-05-25 15:15:00|559.3|558|558.8|557.5|559.5|558.3|558.5|557.3|354
1621956000000|2021-05-25 15:20:00|558.5|557.3|558.5|557.3|558.8|557.5|558|556.8|255
1621956300000|2021-05-25 15:25:00|558.8|557.5|559.3|558|559.5|558.3|558.3|557|1093
1621956600000|2021-05-25 15:30:00|559.5|558.3|559|557.8|559.8|558.5|558.8|557.5|898
1621956900000|2021-05-25 15:35:00|559.3|558|559.8|558.5|559.8|558.5|559|557.8|71
1621957200000|2021-05-25 15:40:00|560|558.8|559.8|558.5|560|558.8|559.5|558.3|630
1621957500000|2021-05-25 15:45:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|462
1621957800000|2021-05-25 15:50:00|559.3|558|559|557.8|559.5|558.3|558.8|557.5|133
1621958100000|2021-05-25 15:55:00|559.3|558|559|557.8|559.3|558|558.8|557.5|111
1621958400000|2021-05-25 16:00:00|559.3|558|559.3|558|559.5|558|558.8|557.5|117
1621958700000|2021-05-25 16:05:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|259
1621959000000|2021-05-25 16:10:00|560|558.8|560|558.8|560.3|559|560|558.5|272
1621959300000|2021-05-25 16:15:00|559.8|558.5|559.5|558.3|559.8|558.5|559.3|558|166
1621959600000|2021-05-25 16:20:00|559.3|558|559.8|558.5|559.8|558.5|559.3|558|12293
1621959900000|2021-05-25 16:25:00|560|558.3|559.5|558.3|560|558.8|559.5|558.3|73
1621960200000|2021-05-25 16:30:00|559.8|558.5|559.8|558.5|560|558.5|559.5|558.3|82
1621960500000|2021-05-25 16:35:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|243
1621960800000|2021-05-25 16:40:00|559|557.8|558.5|557.3|559|557.8|558.5|557.3|242
1621961100000|2021-05-25 16:45:00|558.8|557.5|559.3|558|559.5|558.3|558.3|557|184
1621961400000|2021-05-25 16:50:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|27
1621961700000|2021-05-25 16:55:00|559.3|558|559.5|558.3|559.5|558.3|559|557.8|157
1621962000000|2021-05-25 17:00:00|559.8|558.5|559.5|558.3|560.3|559|559.5|558.3|154
1621962300000|2021-05-25 17:05:00|559.8|558.5|560|558.8|560|558.8|559.3|558|27
1621962600000|2021-05-25 17:10:00|559.8|558.5|560.3|559|560.5|559.3|559.8|558.5|87
1621962900000|2021-05-25 17:15:00|560.5|559.3|560|558.8|560.5|559.3|559.8|558.5|151
1621963200000|2021-05-25 17:20:00|560.3|558.5|559.5|558.3|560.3|558.8|559.3|558|83
1621963500000|2021-05-25 17:25:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|65
1621963800000|2021-05-25 17:30:00|560|558.3|559.8|558.5|560|558.8|559.5|558.3|15
1621964100000|2021-05-25 17:35:00|559.5|558.3|559.8|558.5|560|558.8|559.3|558|96
1621964400000|2021-05-25 17:40:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|39
1621964700000|2021-05-25 17:45:00|559.5|558.3|559.3|558|559.8|558.5|559|557.8|102
1621965000000|2021-05-25 17:50:00|559|557.8|559.8|558.5|559.8|558.5|559|557.8|16
1621965300000|2021-05-25 17:55:00|560|558.3|560|558.8|560|558.8|559.8|558.3|13
1621965600000|2021-05-25 18:00:00|559.8|558.5|559.8|558.5|560.3|559|559.5|558.3|114
1621965900000|2021-05-25 18:05:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|77
1621966200000|2021-05-25 18:10:00|559.5|558.3|559.8|558.5|560.3|558.8|559.5|558|43
1621966500000|2021-05-25 18:15:00|560|558.8|559.8|558.5|560.3|558.8|559.5|558.3|32
1621966800000|2021-05-25 18:20:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|18
1621967100000|2021-05-25 18:25:00|559.3|558|559.3|558|560|558.8|558.8|557.5|228
1621967400000|2021-05-25 18:30:00|559.5|557.8|559.5|558.3|559.5|558.3|559.3|557.8|164
1621967700000|2021-05-25 18:35:00|559.3|558|559.5|558.3|559.5|558.3|559.3|558|17
1621968000000|2021-05-25 18:40:00|559.3|558|559|557.8|559.3|558|559|557.8|23
1621968300000|2021-05-25 18:45:00|558.8|557.5|559|557.5|559.3|558|558.8|557.5|54
1621968600000|2021-05-25 18:50:00|558.8|557.8|558.8|557.5|559|557.8|558.5|557.3|18
1621968900000|2021-05-25 18:55:00|558.5|557.3|558.3|557|558.5|557.3|558.3|557|8
1621969200000|2021-05-25 19:00:00|558|556.8|557.8|556.5|558.3|556.8|557.8|556.5|49
1621969500000|2021-05-25 19:05:00|557.5|556.3|558|556.8|558|556.8|557.5|556.3|72
1621969800000|2021-05-25 19:10:00|558.3|557|558|556.8|558.3|557|557.8|556.5|25
1621970100000|2021-05-25 19:15:00|558.3|557|558|556.8|558.3|557|558|556.8|15
1621970400000|2021-05-25 19:20:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|7
1621970700000|2021-05-25 19:25:00|558.3|557|558.5|557.3|558.5|557.3|558.3|557|8
1621971000000|2021-05-25 19:30:00|558.8|557.5|558.5|557.3|558.8|557.5|558.5|557|32
1621971300000|2021-05-25 19:35:00|||||||||1
1621971600000|2021-05-25 19:40:00|558.8||558.5||558.8||558.5||12
1621971900000|2021-05-25 19:45:00|558.3|557|558|556.8|558.3|557|558|556.8|12
1621972200000|2021-05-25 19:50:00|557.8|556.5|557.5|556.3|557.8|556.5|557.5|556.3|11
1621972500000|2021-05-25 19:55:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|37
1621972800000|2021-05-25 20:00:00|557.8|556.5|558|556.8|558|556.8|557.8|556.5|24
1621973100000|2021-05-25 20:05:00|558.3|557|558.3|557|558.3|557|558|556.8|2
1621973400000|2021-05-25 20:10:00|558|556.8|558|556.8|558.3|557|558|556.8|5
1621973700000|2021-05-25 20:15:00|558.3|557|558|556.8|558.3|557|558|556.5|56
1621974000000|2021-05-25 20:20:00|557.8|556.5|557.8|556.5|558|556.8|557.8|556.3|25
1621974300000|2021-05-25 20:25:00|557.5|556.3|557.8|556.3|557.8|556.5|557.5|556.3|28
1621974600000|2021-05-25 20:30:00|558|556.5|559.3|557.8|559.3|557.8|558|556.5|22
1621974900000|2021-05-25 20:35:00|559|557.5|558.8|557.3|559|557.5|558.5|557|10
1621975200000|2021-05-25 20:40:00|558.5|557.5|558.8|557.5|558.8|557.5|558.5|557.3|5
1621975500000|2021-05-25 20:45:00|559|557.8|559.8|558.5|559.8|558.5|559|557.5|79
1621975800000|2021-05-25 20:50:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|12
1621976100000|2021-05-25 20:55:00|559.3|558|559.3|557.5|559.5|558.3|559|557.5|75
1621976400000|2021-05-25 21:00:00|559.5|557.8|559.5|557|559.5|557.8|559.5|557|7
1621977600000|2021-05-25 21:20:00|559.3|556.5|559|556.8|559.3|556.8|559|556.5|20
1621977900000|2021-05-25 21:25:00|558.8|556.5|558.5|556.3|558.8|556.5|558.5|556.3|1
1621978800000|2021-05-25 21:40:00||556.5||556.5||556.5||556.5|0
1621979400000|2021-05-25 21:50:00|||||||||9
1621990800000|2021-05-26 01:00:00|559.3|558|559.5|558.3|559.8|558.3|559|557.8|45
1621991100000|2021-05-26 01:05:00|559.3|558|559.3|558|559.8|558.5|559.3|558|9
1621991400000|2021-05-26 01:10:00|559.5|557.8|559|557.8|559.5|558|559|557.8|2
1621991700000|2021-05-26 01:15:00|559.3|557.5|559|557.5|559.3|557.8|559|557.5|0
1621992000000|2021-05-26 01:20:00|559.3|557.8|559.3|557.8|559.3|558|559|557.5|0
1621992300000|2021-05-26 01:25:00|559|558|559.3|558|559.3|558|559|557.8|0
1621992600000|2021-05-26 01:30:00|559.5|558.3|559.3|558|559.5|558.3|559.3|558|2
1621992900000|2021-05-26 01:35:00|559.5|558.3|559.5|558.3|559.8|558.3|559.5|558|1
1621993200000|2021-05-26 01:40:00|559.3|558|559.8|558.5|559.8|558.5|559.3|558|0
1621993500000|2021-05-26 01:45:00||558.3||558.5||558.5||558.3|0
1621993800000|2021-05-26 01:50:00|559.5|558.3|559.8|558.3|559.8|558.5|559.5|558.3|2
1621994100000|2021-05-26 01:55:00|559.5|558.5|559.8|558.5|559.8|558.5|559.5|558.3|1
1621994400000|2021-05-26 02:00:00|560|558.8|560|558.8|560|558.8|559.8|558.5|3
1621994700000|2021-05-26 02:05:00||558.5||558.5||558.8||558.5|0
1621995000000|2021-05-26 02:10:00|559.8|558.8|559.8|558.5|560|558.8|559.8|558.5|1
1621997100000|2021-05-26 02:45:00|559.5|558.3|559.5|558.3|559.8|558.5|559.5|558.3|14
1621997400000|2021-05-26 02:50:00|559.3|558|559.3|557.8|559.8|558.5|559.3|557.8|290
1621997700000|2021-05-26 02:55:00|559|558|559|557.8|559.3|558|559|557.8|22
1621998000000|2021-05-26 03:00:00|558.8|557.5|559.3|557.8|559.3|558|558.8|557.5|22
1621998300000|2021-05-26 03:05:00|559|557.5|558.5|557.3|559|557.5|558.3|557|4
1621998600000|2021-05-26 03:10:00|558.3|557|558|556.8|558.3|557.3|557.8|556.5|11
1621998900000|2021-05-26 03:15:00|558.3|557|558|556.8|558.3|557|557.8|556.5|5
1621999200000|2021-05-26 03:20:00|557.8|556.5|558|556.8|558.3|557|557.8|556.5|0
1621999500000|2021-05-26 03:25:00|557.8|556.5|558.3|557|558.3|557|557.8|556.5|9
1622000400000|2021-05-26 03:40:00||556.8||557||557||556.8|1
1622001000000|2021-05-26 03:50:00|558.5|557.3|558.5|557.3|558.5|557.3|558.5|557|2
1622001300000|2021-05-26 03:55:00|558.3|557|558|556.8|558.5|557|558|556.8|4
1622001600000|2021-05-26 04:00:00|558.3|557|558.3|557|558.3|557|558.3|557|3
1622001900000|2021-05-26 04:05:00|558.5|557.3|558.5|557|558.5|557.3|558.3|557|0
1622002200000|2021-05-26 04:10:00||557.3||557.3||557.3||557.3|0
1622002500000|2021-05-26 04:15:00|558.8|557.5|558.8|557.5|558.8|557.5|558.8|557.3|28
1622003100000|2021-05-26 04:25:00|558.5|557.3|558.5|557.3|558.8|557.5|558.5|557.3|11
1622003400000|2021-05-26 04:30:00|558.8|557.5|558.5|557.3|558.8|557.5|558.5|557.3|9
1622003700000|2021-05-26 04:35:00||557||557||557.3||557|1
1622004000000|2021-05-26 04:40:00||557.3||557||557.3||557|0
1622004300000|2021-05-26 04:45:00|558.8|557.3|558.5|557.3|558.8|557.3|558.5|557|3
1622004600000|2021-05-26 04:50:00|558.3|557|558.8|557.3|558.8|557.3|558.3|557|29
1622004900000|2021-05-26 04:55:00|558.5|557.5|558.5|557.3|558.8|557.5|558.5|557.3|18
1622005200000|2021-05-26 05:00:00|558.8|557.5|559|557.5|559.3|557.8|558.8|557.5|6
1622005500000|2021-05-26 05:05:00|559.3|557.8|559.5|558|559.5|558|559.3|557.5|0
1622005800000|2021-05-26 05:10:00|559.3|558.3|559.3|558|559.5|558.3|559.3|558|176
1622006100000|2021-05-26 05:15:00|559.5|558.3|559.5|558|559.5|558.3|559.5|558|1
1622006400000|2021-05-26 05:20:00||558.3||558.3||558.3||558|0
1622006700000|2021-05-26 05:25:00|559.8||559.5||559.8||559.5||22
1622007000000|2021-05-26 05:30:00|559.3|558|559.3|558|559.5|558.3|559.3|557.8|5
1622007300000|2021-05-26 05:35:00|559.5|558.3|559.5|558.3|559.8|558.5|559.5|558.3|3
1622007600000|2021-05-26 05:40:00|559.8|558.5|559.8|558.5|559.8|558.5|559.8|558.3|0
1622007900000|2021-05-26 05:45:00|560|558.8|560.5|559|560.5|559.3|559.8|558.8|13
1622008200000|2021-05-26 05:50:00|560.3|559.3|560.3|559|560.8|559.3|560.3|559|12
1622008500000|2021-05-26 05:55:00|560|558.8|560.3|559|560.3|559|560|558.8|7
1622008800000|2021-05-26 06:00:00|560|558.8|560|558.8|560.3|559|560|558.5|5
1622009100000|2021-05-26 06:05:00|559.8|558.5|560|558.8|560.3|559|559.8|558.3|41
1622009400000|2021-05-26 06:10:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|27
1622009700000|2021-05-26 06:15:00|560.3|558.8|560|558.5|560.3|559|559.8|558.5|5
1622010000000|2021-05-26 06:20:00|559.8|558.8|559.8|558.5|560|558.8|559.8|558.3|11
1622010300000|2021-05-26 06:25:00|559.5|558.3|559.8|558.5|560|558.8|559.3|558|28
1622010600000|2021-05-26 06:30:00|560|558.8|560|558.8|560.3|559|560|558.8|48
1622010900000|2021-05-26 06:35:00|560.3|558.5|560|558.8|560.3|559|560|558.5|10
1622011200000|2021-05-26 06:40:00|560.3|559|560.3|559|560.3|559|560|558.8|31
1622011500000|2021-05-26 06:45:00|560.5|559.3|560.5|559.3|560.5|559.3|560.3|559|16
1622011800000|2021-05-26 06:50:00|560.8|559.5|561.3|559.8|561.3|560|560.8|559.5|44
1622012100000|2021-05-26 06:55:00|561|559.5|561.3|559.8|561.3|559.8|560.8|559.5|35
1622012400000|2021-05-26 07:00:00|561|560|562.3|561|562.5|561.3|560.8|559.5|222
1622012700000|2021-05-26 07:05:00|562.5|561.3|562.8|561.5|563|561.8|562.5|561.3|475
1622013000000|2021-05-26 07:10:00|562.5|561.3|562.8|561.3|562.8|561.5|562.5|561|51
1622013300000|2021-05-26 07:15:00|562.5|561.5|561.5|560.3|562.8|561.5|561.5|560.3|111
1622013600000|2021-05-26 07:20:00|561.8|560.5|561.8|560.5|561.8|560.5|561.3|560|29
1622013900000|2021-05-26 07:25:00|562|560.8|561.8|560.3|562.3|561|561.5|560.3|80
1622014200000|2021-05-26 07:30:00|562|560.5|562.3|561|562.5|561.3|561.8|560.5|81
1622014500000|2021-05-26 07:35:00|562|560.8|562|560.8|562.3|561|562|560.8|30
1622014800000|2021-05-26 07:40:00|562.3|561|561.5|560.3|562.3|561|561.5|560.3|97
1622015100000|2021-05-26 07:45:00|561.8|560.5|561.5|560.3|562|560.8|561.5|560.3|102
1622015400000|2021-05-26 07:50:00|561.3|560|560.8|559.5|561.5|560.3|560.8|559.3|84
1622015700000|2021-05-26 07:55:00|560.5|559.3|560.8|559.5|561|559.5|560.5|559.3|87
1622016000000|2021-05-26 08:00:00|560.5|559.3|560.8|559.5|561.3|560|560.5|559.3|151
1622016300000|2021-05-26 08:05:00|561|559.8|561.3|560|561.3|560|560.5|559.3|245
1622016600000|2021-05-26 08:10:00|561|559.8|561|559.8|561.3|560|561|559.5|55
1622016900000|2021-05-26 08:15:00|561.3|560|560|558.8|561.3|560|560|558.8|108
1622017200000|2021-05-26 08:20:00|560.3|559|560.8|559.5|561|559.8|560.3|559|67
1622017500000|2021-05-26 08:25:00|561|559.3|559.5|558.3|561|559.8|559.3|558|147
1622017800000|2021-05-26 08:30:00|559.8|558.5|559.5|558.3|560.3|559|559.3|557.8|190
1622018100000|2021-05-26 08:35:00|559.8|558|559.8|558.5|560|558.5|559.3|558|371
1622018400000|2021-05-26 08:40:00|559.5|558.3|559.8|558.5|559.8|558.5|559|557.8|167
1622018700000|2021-05-26 08:45:00|559.5|558.3|559.3|558|560|558.5|559|557.5|125
1622019000000|2021-05-26 08:50:00|559|557.8|559.3|558|559.3|558|559|557.8|33
1622019300000|2021-05-26 08:55:00|559.5|558.3|560|558.5|560.3|559|559.5|558.3|122
1622019600000|2021-05-26 09:00:00|559.8|558.3|559.5|558.3|559.8|558.3|559.3|558|114
1622019900000|2021-05-26 09:05:00|559.8|558.5|559.8|558.5|560|558.8|559.3|558|60
1622020200000|2021-05-26 09:10:00|559.5|558.3|559.8|558.5|559.8|558.5|559.3|558|98
1622020500000|2021-05-26 09:15:00|559.5|558.3|559.5|558.3|559.8|558.5|559.3|558|118
1622020800000|2021-05-26 09:20:00|559.8|558.5|559.5|558.3|560|558.8|559.5|558.3|52
1622021100000|2021-05-26 09:25:00|559.8|558.5|559.8|558.5|560|558.8|559|557.5|117
1622021400000|2021-05-26 09:30:00|560|558.3|559.5|558.3|560|558.5|559|557.8|20
1622021700000|2021-05-26 09:35:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|31
1622022000000|2021-05-26 09:40:00|560|558.8|559.3|558|560|558.8|559.3|558|32
1622022300000|2021-05-26 09:45:00|559|557.8|558.3|557|559|557.8|557.8|556.5|182
1622022600000|2021-05-26 09:50:00|558.5|557.3|558.8|557.5|559|557.8|558.5|557.3|94
1622022900000|2021-05-26 09:55:00|559|557.8|559|557.8|559.3|558|558.8|557.5|82
1622023200000|2021-05-26 10:00:00|558.5|557.5|559.3|558|559.3|558|558.3|557|58
1622023500000|2021-05-26 10:05:00|559|557.8|558.3|557|559.3|558|558.3|557|102
1622023800000|2021-05-26 10:10:00|558|556.8|558.5|557.3|558.8|557.5|558|556.8|116
1622024100000|2021-05-26 10:15:00|558.8|557.5|558.8|557.3|558.8|557.5|558.5|557.3|11
1622024400000|2021-05-26 10:20:00|558.5|557.5|558.5|557.3|558.8|557.5|558.3|557|64
1622024700000|2021-05-26 10:25:00|558.8|557.5|559|557.8|559|557.8|558.5|557.3|52
1622025000000|2021-05-26 10:30:00|558.8|557.5|558.3|557|558.8|557.5|558.3|557|29
1622025300000|2021-05-26 10:35:00|558|556.8|558|556.8|558|557|557.8|556.5|68
1622025600000|2021-05-26 10:40:00|557.8|556.5|558.5|557.3|558.5|557.3|557.8|556.5|43
1622025900000|2021-05-26 10:45:00|558.3|557|558.8|557.5|558.8|557.5|558.3|557|33
1622026200000|2021-05-26 10:50:00|558.5|557.3|559|557.8|559|557.8|558.5|557.3|52
1622026500000|2021-05-26 10:55:00|558.8|557.5|557.8|556.5|558.8|557.5|557.3|556|146
1622026800000|2021-05-26 11:00:00|558|556.8|558.5|557.3|558.5|557.3|557.8|556.8|29
1622027100000|2021-05-26 11:05:00|558.3|557|558|556.8|558.5|557.3|558|556.8|127
1622027400000|2021-05-26 11:10:00|558.3|557|558|556.8|558.5|557.3|557.8|556.5|320
1622027700000|2021-05-26 11:15:00|558.3|557|558.3|557|558.3|557|557.8|556.5|31
1622028000000|2021-05-26 11:20:00|558|556.8|558|556.8|558.5|557.3|557.8|556.5|14
1622028300000|2021-05-26 11:25:00|557.8|556.5|557.8|556.5|558.3|557|557.8|556.5|46
1622028600000|2021-05-26 11:30:00|558|556.8|557.8|556.5|558.3|556.8|557.8|556.5|79
1622028900000|2021-05-26 11:35:00|557.5|556.3|557.3|556|557.5|556.3|557.3|556|141
1622029200000|2021-05-26 11:40:00|557.5|556.3|557.8|556.3|557.8|556.5|557.3|556|57
1622029500000|2021-05-26 11:45:00|557.5|556|557|555.8|557.5|556.3|557|555.8|61
1622029800000|2021-05-26 11:50:00|557.3|556|557.3|556|557.5|556.3|557|555.8|211
1622030100000|2021-05-26 11:55:00|557|555.8|557.5|556.3|557.5|556.3|557|555.8|39
1622030400000|2021-05-26 12:00:00|557.8|556.5|557|555.8|557.8|556.5|557|555.8|145
1622030700000|2021-05-26 12:05:00|556.8|555.5|557|555.8|557|555.8|556.5|555.3|338
1622031000000|2021-05-26 12:10:00|556.8|555.5|557.3|556|557.5|556.3|556.8|555.5|428
1622031300000|2021-05-26 12:15:00|557.5|556.3|557.5|556|557.5|556.3|557.3|556|126
1622031600000|2021-05-26 12:20:00|557.3|556.3|557.3|555.8|557.8|556.5|557|555.8|48
1622031900000|2021-05-26 12:25:00|557.5|556|556.8|555.5|557.5|556.3|556.8|555.5|185
1622032200000|2021-05-26 12:30:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|47
1622032500000|2021-05-26 12:35:00|556.5|555.3|556.8|555.5|556.8|555.5|556|554.8|214
1622032800000|2021-05-26 12:40:00|557|555.3|556.8|555.5|557|555.8|556.5|555.3|268
1622033100000|2021-05-26 12:45:00|557|555.8|556.5|555.3|557|555.8|556.5|555.3|201
1622033400000|2021-05-26 12:50:00|556.8|555.5|556|554.8|556.8|555.5|555.3|554|381
1622033700000|2021-05-26 12:55:00|555.8|554.5|556|554.8|556|554.8|555.5|554.3|175
1622034000000|2021-05-26 13:00:00|555.8|554.5|556.3|555|556.5|555.3|555.5|554.3|1292
1622034300000|2021-05-26 13:05:00|556|554.8|556.5|555.3|557.5|556.3|556|554.8|343
1622034600000|2021-05-26 13:10:00|556.3|555|556.5|555.3|556.8|555.5|555.8|554.5|269
1622034900000|2021-05-26 13:15:00|556.3|555|556.5|555.3|557|555.8|556.3|555|290
1622035200000|2021-05-26 13:20:00|556.3|555|555.5|554.3|556.5|555.3|555.3|554|595
1622035500000|2021-05-26 13:25:00|555.3|554|556.3|554.8|556.5|555.3|555.3|554|306
1622035800000|2021-05-26 13:30:00|556.5|555|557.8|556.5|558|556.8|556.5|554.8|239
1622036100000|2021-05-26 13:35:00|558|556.8|558|556.5|558|556.8|557.3|556|433
1622036400000|2021-05-26 13:40:00|557.8|556.8|557|555.8|558|556.8|557|555.5|1262
1622036700000|2021-05-26 13:45:00|556.8|555.5|557.3|556|557.5|556.3|556.8|555.5|168
1622037000000|2021-05-26 13:50:00|557|555.8|556.5|555.3|557.3|556|555.8|554.5|141
1622037300000|2021-05-26 13:55:00|556.3|555|556|554.8|557|555.8|556|554.8|143
1622037600000|2021-05-26 14:00:00|555.8|554.5|556.5|555.3|556.5|555.3|555.8|554.5|141
1622037900000|2021-05-26 14:05:00|556.3|555|555.5|554.3|556.5|555.3|555.3|554|107
1622038200000|2021-05-26 14:10:00|555.8|554.5|555.8|554.5|555.8|554.5|555|553.8|200
1622038500000|2021-05-26 14:15:00|556|554.8|556|554.8|556.3|555|555.3|554|151
1622038800000|2021-05-26 14:20:00|556.3|554.5|556.5|555.3|557.3|556|556.3|554.5|364
1622039100000|2021-05-26 14:25:00|556.8|555.5|556.8|555.3|557|555.8|556|554.8|329
1622039400000|2021-05-26 14:30:00|557|555.5|558.5|557.3|559.5|558.3|556.8|555.3|631
1622039700000|2021-05-26 14:35:00|558.3|557|558.8|557.5|559.5|558.3|558.3|556.8|262
1622040000000|2021-05-26 14:40:00|559|557.8|559.3|558|559.3|558|558.8|557.5|143
1622040300000|2021-05-26 14:45:00|559.5|558.3|560.3|559|560.5|559.3|559.5|558.3|840
1622040600000|2021-05-26 14:50:00|560|558.8|560|558.8|560.3|559|559.3|558|681
1622040900000|2021-05-26 14:55:00|559.5|558.3|560|558.8|560|558.8|559.3|558|503
1622041200000|2021-05-26 15:00:00|560.3|559|560.8|559.5|560.8|559.5|559.8|558.5|585
1622041500000|2021-05-26 15:05:00|560.5|559.3|561|559.8|561.3|560|560.3|559|577
1622041800000|2021-05-26 15:10:00|561.3|560|561.3|560|561.5|560.3|560.5|559.3|379
1622042100000|2021-05-26 15:15:00|561.5|560.3|561.8|560.5|562|560.8|561|559.8|739
1622042400000|2021-05-26 15:20:00|562|560.8|561.3|560|562.3|561|561.3|560|485
1622042700000|2021-05-26 15:25:00|561.5|560.3|561.8|560.5|562|560.8|561.3|560|1503
1622043000000|2021-05-26 15:30:00|561.5|560.3|561.3|560|561.8|560.5|561|559.8|1605
1622043300000|2021-05-26 15:35:00|561.5|560.3|562.3|561|562.3|561|561.5|560.3|286
1622043600000|2021-05-26 15:40:00|562|560.8|562|560.8|562.5|561.3|562|560.8|400
1622043900000|2021-05-26 15:45:00|561.8|560.5|562.3|561|562.3|561|561.8|560.5|223
1622044200000|2021-05-26 15:50:00|562.5|561.3|562.3|561|562.5|561.3|561.8|560.5|164
1622044500000|2021-05-26 15:55:00|562|560.8|562.5|561.3|562.5|561.3|562|560.8|297
1622044800000|2021-05-26 16:00:00|562.3|561|562|560.8|562.5|561.3|562|560.5|308
1622045100000|2021-05-26 16:05:00|561.8|560.5|561.5|560.3|562|560.8|561.5|560.3|188
1622045400000|2021-05-26 16:10:00|561.3|560|561|559.8|561.5|560.3|560.8|559.5|238
1622045700000|2021-05-26 16:15:00|560.8|559.5|561|559.8|561.3|560|560.8|559.5|380
1622046000000|2021-05-26 16:20:00|560.8|559.5|560.5|559.3|560.8|559.8|560|558.8|101
1622046300000|2021-05-26 16:25:00|560.3|559|560.5|559.3|560.8|559.3|560.3|559|90
1622046600000|2021-05-26 16:30:00|560.3|559|560.5|559.3|560.5|559.3|560|558.8|57
1622046900000|2021-05-26 16:35:00|560.3|559|561.3|560|561.5|560.3|560.3|559|176
1622047200000|2021-05-26 16:40:00|561.5|560.3|561.3|560|561.5|560.3|561|559.8|105
1622047500000|2021-05-26 16:45:00|561.5|560.3|561.3|560|561.5|560.3|560.8|559.5|159
1622047800000|2021-05-26 16:50:00|561|559.8|560.8|559.5|561.3|560|560.5|559.3|97
1622048100000|2021-05-26 16:55:00|560.5|559.3|560.3|558.8|560.8|559.5|559.8|558.5|123
1622048400000|2021-05-26 17:00:00|560|559|560.3|559|560.8|559.3|560|558.8|40
1622048700000|2021-05-26 17:05:00|560.5|559.3|560.3|559|560.8|559.3|560.3|558.8|196
1622049000000|2021-05-26 17:10:00|560.5|559.3|560.8|559.3|561.3|560|560.3|559|55
1622049300000|2021-05-26 17:15:00|560.5|559.5|560.5|559.3|560.8|559.5|560.3|559|36
1622049600000|2021-05-26 17:20:00|560.8|559.5|561.3|560|561.3|560|560.5|559.3|48
1622049900000|2021-05-26 17:25:00|561|559.8|561.3|560|561.3|560|560.8|559.5|97
1622050200000|2021-05-26 17:30:00|561|559.8|561.5|560.3|561.8|560.5|561|559.8|606
1622050500000|2021-05-26 17:35:00|561.3|560|562|560.5|562|560.8|561.3|560|96
1622050800000|2021-05-26 17:40:00|561.8|560.8|562.5|561.3|562.8|561.3|561.8|560.5|188
1622051100000|2021-05-26 17:45:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|112
1622051400000|2021-05-26 17:50:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|78
1622051700000|2021-05-26 17:55:00|562.5|561.3|563.3|561.8|563.3|561.8|562.5|561.3|117
1622052000000|2021-05-26 18:00:00|563|562|563|561.8|563.5|562|562.8|561.5|247
1622052300000|2021-05-26 18:05:00|563.3|562|562.8|561.5|563.3|562|562.5|561.3|1433
1622052600000|2021-05-26 18:10:00|562.5|561.3|562.8|561.5|563|561.8|562.5|561.3|296
1622052900000|2021-05-26 18:15:00|563|561.8|562.5|561|563|561.8|562|560.8|426
1622053200000|2021-05-26 18:20:00|562.3|561.3|562.5|561.3|563|561.8|562.3|561|224
1622053500000|2021-05-26 18:25:00|562.8|561.5|562.5|561.3|563|561.8|562.3|561|290
1622053800000|2021-05-26 18:30:00|562.3|561|561.5|560.3|562.5|561.3|561.5|560|262
1622054100000|2021-05-26 18:35:00|561.3|560|562|560.8|562|560.8|561.3|560|133
1622054400000|2021-05-26 18:40:00|561.8|560.5|562.5|561.3|562.5|561.3|561.5|560.3|123
1622054700000|2021-05-26 18:45:00|562.8|561.5|562.3|561|562.8|561.5|562|560.8|51
1622055000000|2021-05-26 18:50:00|562|560.8|562|560.8|562|560.8|562|560.8|41
1622055300000|2021-05-26 18:55:00|562.3|561|562.3|561|562.3|561|562.3|561|17
1622055600000|2021-05-26 19:00:00|562|560.8|562|560.8|562|560.8|562|560.8|20
1622055900000|2021-05-26 19:05:00|562.3|561|562.3|561|562.3|561|562|560.8|47
1622056200000|2021-05-26 19:10:00|562|560.8|562.3|561|562.5|561.3|562|560.8|20
1622056500000|2021-05-26 19:15:00|562.5|561.3|562.3|561|562.5|561.3|562.3|561|33
1622056800000|2021-05-26 19:20:00|562.5|561.3|562.3|561|562.5|561.3|562.3|561|277
1622057100000|2021-05-26 19:25:00|562|560.8|562.5|561|562.5|561.3|562|560.8|21
1622057400000|2021-05-26 19:30:00|562.3|561.3|562.5|561.3|562.8|561.5|562.3|561|19
1622057700000|2021-05-26 19:35:00|562.8||562.5||562.8||562.5||66
1622058000000|2021-05-26 19:40:00|562.8|561.5|562.8|561.5|562.8|561.5|562.5|561.3|0
1622058300000|2021-05-26 19:45:00||561.3||561.5||561.5||561.3|1
1622058600000|2021-05-26 19:50:00|562.5|561.3|562.8|561.5|562.8|561.5|562.5|561.3|31
1622058900000|2021-05-26 19:55:00|562.5|561.3|562.8|561.3|562.8|561.5|562.5|561.3|10
1622059200000|2021-05-26 20:00:00|562.5|561.5|562.8|561.5|562.8|561.5|562.5|561.3|17
1622059500000|2021-05-26 20:05:00|562.5|561.3|562.8|561.3|562.8|561.3|562.5|561.3|0
1622059800000|2021-05-26 20:10:00|562.5|561|562.5|561.3|562.5|561.3|562.5|561|5
1622060400000|2021-05-26 20:20:00||561||561.3||561.3||561|3
1622060700000|2021-05-26 20:25:00|562.3|561|562.3|561|562.5|561|562.3|560.8|12
1622061000000|2021-05-26 20:30:00|562|560.8|562.3|561|562.3|561|562|560.8|15
1622061300000|2021-05-26 20:35:00|562.5|561.3|562.5|561.3|562.5|561.3|562.5|561|9
1622061600000|2021-05-26 20:40:00|562.3|561|562.3|561|562.5|561.3|562.3|561|43
1622061900000|2021-05-26 20:45:00|562.5|561.3|563|561.8|563.3|562|562.3|561|113
1622062200000|2021-05-26 20:50:00|563.3|562|563|561.5|563.3|562|562.8|561.5|26
1622062500000|2021-05-26 20:55:00|562.8|561.8|563|561.5|563.3|561.8|562.8|561.5|13
1622062800000|2021-05-26 21:00:00|562.8|561|562.5|560|563|561|561.3|560|12
1622063100000|2021-05-26 21:05:00|562.3|560.3|562|560|562.3|560.3|562|559.8|3
1622063400000|2021-05-26 21:10:00|561.8|559.8|561.5|560|561.8|560|561.5|559.8|0
1622063700000|2021-05-26 21:15:00||560.3||560||560.3||560|1
1622064000000|2021-05-26 21:20:00||560.3||559.8||560.3||559.8|3
1622065500000|2021-05-26 21:45:00|||||||||4
1622066100000|2021-05-26 21:55:00|||||||||2
1622077200000|2021-05-27 01:00:00|561.3|560.3|561.8|560.3|561.8|560.5|561.3|560|10
1622077500000|2021-05-27 01:05:00|561.5|560.5|561.3|560|562|560.8|561.3|560|11
1622077800000|2021-05-27 01:10:00|561|559.8|561|559.5|561.3|560|560.8|559.5|4
1622078100000|2021-05-27 01:15:00|560.8|559.8|561|559.8|561.3|559.8|560.8|559.5|6
1622078400000|2021-05-27 01:20:00|560.8|559.5|561|559.8|561|559.8|560.5|559.3|2
1622078700000|2021-05-27 01:25:00|561.3|560|561.3|560|561.3|560|561|559.8|1
1622079000000|2021-05-27 01:30:00|561|559.8|561.3|560|561.3|560|561|559.8|3
1622079300000|2021-05-27 01:35:00|561|559.8|561|559.8|561.3|560|561|559.8|0
1622079600000|2021-05-27 01:40:00|561.3|560|561.3|560|561.3|560|561.3|559.8|5
1622079900000|2021-05-27 01:45:00|||||||||10
1622080200000|2021-05-27 01:50:00|561|559.8|561|559.8|561|559.8|560.8|559.5|5
1622080500000|2021-05-27 01:55:00|561.3|560|561.3|560|561.3|560|561.3|559.8|1
1622080800000|2021-05-27 02:00:00|561|559.8|560.3|559|561|560|560.3|559|21
1622081100000|2021-05-27 02:05:00|560.5|559.3|560.5|559.3|560.8|559.3|560.5|559|4
1622081400000|2021-05-27 02:10:00|560.8|559.5|560.8|559.5|561|559.8|560.5|559.3|0
1622081700000|2021-05-27 02:15:00|560.5|559.3|560|558.8|560.5|559.5|560|558.8|0
1622082000000|2021-05-27 02:20:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|2
1622082300000|2021-05-27 02:25:00|559.8|558.3|559|557.8|560|558.3|559|557.8|393
1622082600000|2021-05-27 02:30:00|559.3|557.5|559|557.8|559.3|558|558.8|557.5|15
1622082900000|2021-05-27 02:35:00|559.3|557.5|559|557.8|559.3|557.8|558.8|557.5|7
1622083200000|2021-05-27 02:40:00|559.3|558|559.5|558.3|559.5|558.3|559.3|557.8|1
1622083500000|2021-05-27 02:45:00|559.8|558.5|559.8|558.5|560|558.8|559.8|558.3|9
1622083800000|2021-05-27 02:50:00|560|558.8|559.8|558.5|560|558.8|559.8|558.5|35
1622084100000|2021-05-27 02:55:00|560|558.8|559.8|558.5|560|558.8|559.8|558.5|12
1622084400000|2021-05-27 03:00:00|560|558.8|560|558.8|560.3|558.8|559.8|558.8|2
1622084700000|2021-05-27 03:05:00|559.8|558.5|560|558.5|560.3|558.8|559.8|558.5|21
1622085000000|2021-05-27 03:10:00|559.8|558.8|560|558.8|560|558.8|559.8|558.5|12
1622085300000|2021-05-27 03:15:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|1
1622085600000|2021-05-27 03:20:00|559.8|558.8|559.8|558.5|560|558.8|559.8|558.5|52
1622085900000|2021-05-27 03:25:00|559.5|558.3|559.5|558|559.5|558.3|559.5|558|31
1622086200000|2021-05-27 03:30:00|559.8|558.3|559|557.8|559.8|558.5|559|557.8|10
1622086500000|2021-05-27 03:35:00|559.3|558|559.3|557.8|559.3|558|559|557.8|1
1622086800000|2021-05-27 03:40:00|559||559||559.3||559||0
1622087100000|2021-05-27 03:45:00|559.3|558|559.3|558|559.3|558|559|557.8|50
1622087400000|2021-05-27 03:50:00|559.5|557.8|559.8|558.3|559.8|558.3|559.3|557.8|0
1622087700000|2021-05-27 03:55:00|559.5|558.5|560|558.8|560.3|558.8|559.5|558.3|3
1622088000000|2021-05-27 04:00:00|559.8|558.5|560|558.5|560|558.5|559.8|558.5|11
1622088300000|2021-05-27 04:05:00|559.8|558.8|560|558.5|560|558.8|559.8|558.5|0
1622088600000|2021-05-27 04:10:00|559.8|558.3|559.5|558.3|560|558.3|559.5|558.3|7
1622088900000|2021-05-27 04:15:00|559.8|558.5|559.8|558.3|559.8|558.5|559.8|558.3|0
1622089200000|2021-05-27 04:20:00||558.5||558.5||558.5||558.5|0
1622089500000|2021-05-27 04:25:00|560||560||560||559.8||0
1622089800000|2021-05-27 04:30:00|559.8||559.8||559.8||559.8||1
1622090100000|2021-05-27 04:35:00|560|558.8|560|558.8|560|558.8|560|558.8|4
1622090400000|2021-05-27 04:40:00|559.8|558.5|560|558.8|560|558.8|559.8|558.5|11
1622090700000|2021-05-27 04:45:00|559.8|558.5|560.3|559|560.3|559|559.8|558.5|14
1622091000000|2021-05-27 04:50:00|560.5|559.3|560.5|559.3|560.5|559.3|560.3|559|0
1622091300000|2021-05-27 04:55:00|560.3|559|560.5|559.3|560.5|559.3|560.3|559|4
1622091900000|2021-05-27 05:05:00|560.3|559|560.3|558.8|560.3|559|560.3|558.8|3
1622092200000|2021-05-27 05:10:00|560|559|560.3|558.8|560.3|559|560|558.8|5
1622092500000|2021-05-27 05:15:00|560.5|559|560.5|559.3|560.5|559.3|560.5|558.8|8
1622092800000|2021-05-27 05:20:00|560.3|559|560.3|559|560.5|559.3|560.3|558.8|1
1622093100000|2021-05-27 05:25:00|560.5|559.3|560.5|559.3|560.5|559.3|560.3|559|1
1622093400000|2021-05-27 05:30:00|560.3|559|561.3|560|561.3|560|560.3|559|18
1622093700000|2021-05-27 05:35:00|561.5|560.3|560.5|559.3|561.5|560.3|560.5|559.3|19
1622094000000|2021-05-27 05:40:00|560.8|559.5|561|559.5|561|559.8|560.8|559.5|5
1622094300000|2021-05-27 05:45:00|560.8|559.8|561|559.8|561|559.8|560.8|559.5|5
1622094600000|2021-05-27 05:50:00|561.3|560|561|559.8|561.3|560|561|559.8|1
1622094900000|2021-05-27 05:55:00|561.3|560|561.3|559.8|561.3|560|561|559.8|17
1622095200000|2021-05-27 06:00:00|561|559.5|560.8|559.5|561.3|559.8|560.8|559.5|18
1622095500000|2021-05-27 06:05:00|561|559.8|561|559.8|561.3|560|560.8|559.5|38
1622095800000|2021-05-27 06:10:00|560.8|559.5|561|559.5|561|559.8|560.8|559.5|7
1622096100000|2021-05-27 06:15:00|560.8|559.8|560.8|559.3|560.8|559.8|560.5|559.3|7
1622096400000|2021-05-27 06:20:00|560.5|559.5|560.3|559|560.8|559.5|560.3|559|16
1622096700000|2021-05-27 06:25:00|560|558.8|560.3|559|560.3|559|559.8|558.5|17
1622097000000|2021-05-27 06:30:00|560|558.8|560|558.8|560.3|559|560|558.5|42
1622097300000|2021-05-27 06:35:00|560.3|559|560|558.8|560.3|559|560|558.8|11
1622097600000|2021-05-27 06:40:00|559.8|558.5|559.8|558.5|560|558.8|559.5|558.3|952
1622097900000|2021-05-27 06:45:00|559.5|558.3|559.3|558|559.8|558.5|559.3|558|293
1622098200000|2021-05-27 06:50:00|559|557.8|559.5|558.3|559.8|558.5|559|557.8|67
1622098500000|2021-05-27 06:55:00|559.8|558.5|559.8|558.5|560|558.8|559.8|558.5|51
1622098800000|2021-05-27 07:00:00|559.5|558.3|560.3|559|560.5|559.3|559.5|558|37
1622099100000|2021-05-27 07:05:00|560.5|558.8|560.5|559.3|560.5|559.3|560|558.8|22
1622099400000|2021-05-27 07:10:00|560.8|559.5|560.8|559.5|561|559.5|560.5|559.3|69
1622099700000|2021-05-27 07:15:00|560.5|559.3|560.3|559|560.8|559.5|560|558.8|11
1622100000000|2021-05-27 07:20:00|560.5|559.3|560.8|559.5|561|559.8|560.5|559|39
1622100300000|2021-05-27 07:25:00|561|559.8|561|559.8|561.3|560|560.8|559.5|42
1622100600000|2021-05-27 07:30:00|561.3|560|560|558.8|561.3|560|560|558.8|81
1622100900000|2021-05-27 07:35:00|560.3|559|559.3|558|560.3|559|559|557.8|261
1622101200000|2021-05-27 07:40:00|559|557.8|559.8|558.5|560|558.8|559|557.8|482
1622101500000|2021-05-27 07:45:00|559.5|558.3|559.8|558.5|560|558.5|559.5|558.3|86
1622101800000|2021-05-27 07:50:00|559.5|558.3|559.5|558|559.5|558.3|559.3|557.8|96
1622102100000|2021-05-27 07:55:00|559.3|557.8|559.3|558|559.5|558.3|559|557.8|517
1622102400000|2021-05-27 08:00:00|559.5|558.3|559.3|558|559.5|558.3|559|557.8|194
1622102700000|2021-05-27 08:05:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|374
1622103000000|2021-05-27 08:10:00|559.8|558.5|559.5|558.3|559.8|558.5|559.5|558.3|53
1622103300000|2021-05-27 08:15:00|559.3|558|559.3|558|559.3|558|559|557.8|110
1622103600000|2021-05-27 08:20:00|559.5|558.3|559.3|557.8|559.5|558.3|559|557.8|146
1622103900000|2021-05-27 08:25:00|559.5|558|558.8|557.5|559.8|558.5|558.8|557.5|680
1622104200000|2021-05-27 08:30:00|558.5|557.3|558|556.8|558.8|557.5|557.8|556.5|1832
1622104500000|2021-05-27 08:35:00|557.8|556.5|556.8|555.5|557.8|556.5|556.5|555.3|482
1622104800000|2021-05-27 08:40:00|557|555.8|557.5|556.3|557.8|556.5|556.8|555.5|108
1622105100000|2021-05-27 08:45:00|557.3|556|557.3|556|557.5|556.3|557|555.8|58
1622105400000|2021-05-27 08:50:00|557.5|556.3|557|555.5|557.5|556.3|556.8|555.5|228
1622105700000|2021-05-27 08:55:00|556.8|555.8|557|555.8|557.3|556|556.8|555.5|149
1622106000000|2021-05-27 09:00:00|557.3|556|557.3|556|557.5|556|557|555.8|31
1622106300000|2021-05-27 09:05:00|557|555.8|556.8|555.5|557.3|556|556.8|555.5|28
1622106600000|2021-05-27 09:10:00|557|555.8|556.8|555.5|557.3|556|556.8|555.5|205
1622106900000|2021-05-27 09:15:00|557|555.8|556.5|555.3|557|555.8|556.5|555.3|380
1622107200000|2021-05-27 09:20:00|556.8|555.5|557.5|556.3|557.5|556.3|556.5|555.3|101
1622107500000|2021-05-27 09:25:00|557.3|556|557|555.8|557.5|556.3|557|555.8|166
1622107800000|2021-05-27 09:30:00|557.3|556|557|555.8|557.3|556|557|555.8|66
1622108100000|2021-05-27 09:35:00|556.8|555.5|556.8|555.5|557|555.8|556.3|555|285
1622108400000|2021-05-27 09:40:00|557|555.8|557|555.8|557.3|556|557|555.5|197
1622108700000|2021-05-27 09:45:00|557.3|556|557.3|556|557.5|556.3|557.3|556|209
1622109000000|2021-05-27 09:50:00|557.5|556.3|557.5|556.3|557.5|556.3|557.3|556|145
1622109300000|2021-05-27 09:55:00|557.3|556|557.5|556.3|557.5|556.3|557|555.8|147
1622109600000|2021-05-27 10:00:00|557.3|556|556.8|555.5|557.5|556|556.8|555.5|113
1622109900000|2021-05-27 10:05:00|557|555.8|557.3|556|557.5|556.3|556.8|555.5|122
1622110200000|2021-05-27 10:10:00|557.5|556.3|557|555.8|557.5|556.3|557|555.8|144
1622110500000|2021-05-27 10:15:00|557.3|556|557.3|556|557.3|556|557|555.8|51
1622110800000|2021-05-27 10:20:00|557.5|555.8|557|555.8|557.5|556|557|555.8|58
1622111100000|2021-05-27 10:25:00|557.3|556|557.5|556.3|557.5|556.3|557|555.8|60
1622111400000|2021-05-27 10:30:00|557.3|556|557.3|556|557.5|556.3|557.3|555.8|32
1622111700000|2021-05-27 10:35:00|557|555.8|557|555.8|557.3|556|557|555.8|60
1622112000000|2021-05-27 10:40:00|556.8|555.5|556.8|555.5|557|555.8|556.8|555.5|58
1622112300000|2021-05-27 10:45:00|556.5|555.3|557.3|556|557.5|556.3|556.5|555.3|199
1622112600000|2021-05-27 10:50:00|557.5|556.3|557.3|555.8|557.5|556.3|557|555.8|109
1622112900000|2021-05-27 10:55:00|557.5|556|557.3|556|557.5|556.3|557.3|556|28
1622113200000|2021-05-27 11:00:00|557.5|556.3|557.3|556|557.5|556.3|557.3|556|40
1622113500000|2021-05-27 11:05:00|557|555.8|556.8|555.5|557|555.8|556.8|555.5|12
1622113800000|2021-05-27 11:10:00|556.5|555.3|557.3|556|557.3|556|556.5|555.3|131
1622114100000|2021-05-27 11:15:00|557|555.8|556.8|555.5|557.3|556|556.8|555.5|56
1622114400000|2021-05-27 11:20:00|556.5|555.3|556.3|555|556.8|555.5|556|554.8|117
1622114700000|2021-05-27 11:25:00|556|554.8|556|554.8|556.3|554.8|555.8|554.5|2528
1622115000000|2021-05-27 11:30:00|555.8|554.5|556|554.8|556.3|554.8|555.8|554.5|51
1622115300000|2021-05-27 11:35:00|556.3|555|555.8|554.5|556.3|555|555.8|554.5|71
1622115600000|2021-05-27 11:40:00|556|554.8|556|554.8|556|554.8|556|554.5|13
1622115900000|2021-05-27 11:45:00|556.3|555|556.3|555|556.3|555|556.3|554.8|14
1622116200000|2021-05-27 11:50:00|556|554.8|556|554.8|556.3|555|555.8|554.5|591
1622116500000|2021-05-27 11:55:00|556.3|555|556.5|555.3|556.5|555.3|556.3|555|293
1622116800000|2021-05-27 12:00:00|556.8|555.5|557.8|556.5|558|556.8|556.5|555.3|236
1622117100000|2021-05-27 12:05:00|557.5|556.3|557.3|556|557.8|556.5|557|555.8|206
1622117400000|2021-05-27 12:10:00|557.5|556.3|557.8|556.5|557.8|556.5|557.3|556|316
1622117700000|2021-05-27 12:15:00|557.5|556.3|557.8|556.3|558|556.8|557.5|556.3|143
1622118000000|2021-05-27 12:20:00|557.5|556.5|558|556.8|558|556.8|557.5|556.3|45
1622118300000|2021-05-27 12:25:00|557.8|556.5|557.5|556.3|558|556.8|557.5|556.3|118
1622118600000|2021-05-27 12:30:00|557.8|556.5|557.8|556.5|557.8|556.5|557.5|556|125
1622118900000|2021-05-27 12:35:00|557.5|556.3|557.5|556.3|557.8|556.5|557.3|556|435
1622119200000|2021-05-27 12:40:00|557.3|556|557.5|556.3|557.8|556.5|557.3|556|40
1622119500000|2021-05-27 12:45:00|557.8|556.5|557.8|556.5|558|556.8|557.3|556|186
1622119800000|2021-05-27 12:50:00|558|556.8|557.8|556.5|558|556.8|557.5|556.3|254
1622120100000|2021-05-27 12:55:00|558|556.8|557.8|556.5|558|556.8|557.3|556|48
1622120400000|2021-05-27 13:00:00|557.5|556.3|558.3|557|558.8|557.5|557|555.8|403
1622120700000|2021-05-27 13:05:00|558.5|556.8|559.5|558.3|559.5|558.3|558.5|556.8|362
1622121000000|2021-05-27 13:10:00|559.8|558.5|559.3|558|560|558.8|559|557.8|316
1622121300000|2021-05-27 13:15:00|559.5|558.3|559.3|558|559.5|558.3|559.3|558|146
1622121600000|2021-05-27 13:20:00|559.5|558.3|559.5|558.3|559.5|558.3|559.3|558|169
1622121900000|2021-05-27 13:25:00|559.8|558.5|560.3|559|560.3|559|559.5|558.3|215
1622122200000|2021-05-27 13:30:00|560.5|559.3|561|559.8|561|559.8|560|558.8|240
1622122500000|2021-05-27 13:35:00|561.3|560|560.8|559.5|561.5|560.3|560.8|559.5|296
1622122800000|2021-05-27 13:40:00|561|559.8|560.5|559.3|561.3|560|560.5|559.3|81
1622123100000|2021-05-27 13:45:00|560.3|559|559.3|558|560.5|559.3|559|557.8|779
1622123400000|2021-05-27 13:50:00|559|557.8|559|557.8|559.5|558.3|558.8|557.5|193
1622123700000|2021-05-27 13:55:00|558.8|557.5|559.3|558|559.3|558|558.8|557.5|231
1622124000000|2021-05-27 14:00:00|559.5|558.3|559.5|558.3|559.8|558.5|559|557.8|297
1622124300000|2021-05-27 14:05:00|559.3|558|559.5|558.3|559.5|558.3|558.5|557.3|344
1622124600000|2021-05-27 14:10:00|559.8|558.5|559.8|558.5|560|558.8|559.5|558.3|189
1622124900000|2021-05-27 14:15:00|560|558.8|560|558.8|560.3|559|559.5|558|2277
1622125200000|2021-05-27 14:20:00|559.8|558.5|560.5|559.3|561|559.5|559.5|558.3|250
1622125500000|2021-05-27 14:25:00|560.8|559|560|558.8|560.8|559.5|560|558.8|288
1622125800000|2021-05-27 14:30:00|560.3|559|560.3|559|560.8|559.5|560|558.8|262
1622126100000|2021-05-27 14:35:00|560.5|559.3|560.8|559.3|561|559.8|560.3|559|761
1622126400000|2021-05-27 14:40:00|560.5|559|560.8|559.5|560.8|559.5|560|558.8|249
1622126700000|2021-05-27 14:45:00|561|559.3|560.8|559.5|561|559.8|560|558.8|473
1622127000000|2021-05-27 14:50:00|560.5|559.3|560.8|559.5|560.8|559.5|559.5|558.3|351
1622127300000|2021-05-27 14:55:00|560.5|559.3|560.8|559.3|561|559.8|560.3|559|1865
1622127600000|2021-05-27 15:00:00|561|559.5|560.8|559.5|561|559.8|560.3|559|328
1622127900000|2021-05-27 15:05:00|560.5|559.3|560.8|559.5|560.8|559.5|560.3|559|548
1622128200000|2021-05-27 15:10:00|560.5|559.3|561|559.8|561.3|560|560.5|559.3|348
1622128500000|2021-05-27 15:15:00|561.3|560|561.8|560.5|562.3|561|561.3|559.8|455
1622128800000|2021-05-27 15:20:00|562|560.8|562|560.8|562.5|561|561.5|560.3|252
1622129100000|2021-05-27 15:25:00|562.3|561|561.8|560.5|562.8|561.5|561.8|560.5|630
1622129400000|2021-05-27 15:30:00|562|560.8|562.5|561.3|562.5|561.3|561.8|560.5|777
1622129700000|2021-05-27 15:35:00|562.3|561|562.3|561|562.5|561.3|562|560.8|164
1622130000000|2021-05-27 15:40:00|562.5|560.8|562.5|561.3|562.8|561.5|562.5|560.8|506
1622130300000|2021-05-27 15:45:00|562.8|561.5|563|561.8|563.3|562|562.8|561.5|372
1622130600000|2021-05-27 15:50:00|562.8|561.5|563|561.8|563|561.8|562.8|561.5|51
1622130900000|2021-05-27 15:55:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.5|251
1622131200000|2021-05-27 16:00:00|563|561.8|563|561.8|563|561.8|562.8|561.5|363
1622131500000|2021-05-27 16:05:00|562.8|561.5|562.8|561.5|563|561.8|562.5|561.3|415
1622131800000|2021-05-27 16:10:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|108
1622132100000|2021-05-27 16:15:00|562.5|561.3|562.5|561.3|562.8|561.5|562.3|561|508
1622132400000|2021-05-27 16:20:00|562.3|561|562.5|561.3|562.8|561.5|562.3|561|382
1622132700000|2021-05-27 16:25:00|562.8|561.5|562.8|561.5|563|561.8|562.5|561.3|264
1622133000000|2021-05-27 16:30:00|563|561.8|563|561.8|563|561.8|562.8|561.5|44
1622133300000|2021-05-27 16:35:00|563.3|562|563|561.8|563.3|562|562.8|561.5|1260
1622133600000|2021-05-27 16:40:00|563.3|562|563.3|562|563.3|562|563|561.8|112
1622133900000|2021-05-27 16:45:00|563|561.8|562.8|561.5|563.3|562|562.8|561.5|117
1622134200000|2021-05-27 16:50:00|562.5|561.3|562.5|561.3|562.8|561.5|562.5|561.3|440
1622134500000|2021-05-27 16:55:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|73
1622134800000|2021-05-27 17:00:00|562.8|561.5|562.3|561|562.8|561.5|562.3|561|53
1622135100000|2021-05-27 17:05:00|562.5|561.3|562.8|561.5|562.8|561.5|562.5|561.3|221
1622135400000|2021-05-27 17:10:00|563|561.3|563|561.8|563.3|562|562.8|561.3|177
1622135700000|2021-05-27 17:15:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.5|62
1622136000000|2021-05-27 17:20:00|563|561.3|562.3|561|563|561.5|562.3|561|126
1622136300000|2021-05-27 17:25:00|562.5|561.3|563|561.8|563|561.8|562.3|561|66
1622136600000|2021-05-27 17:30:00|562.8|561.5|563|561.8|563.3|561.8|562.8|561.5|148
1622136900000|2021-05-27 17:35:00|563.3|562|563.3|562|563.3|562|563|561.8|34
1622137200000|2021-05-27 17:40:00|563|561.8|563|561.8|563|562|562.8|561.5|82
1622137500000|2021-05-27 17:45:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.5|66
1622137800000|2021-05-27 17:50:00|562.5|561.3|562.5|561.3|562.8|561.5|562.5|561.3|76
1622138100000|2021-05-27 17:55:00|562.8|561.5|562.8|561.5|563|561.8|562.5|561.3|91
1622138400000|2021-05-27 18:00:00|563|561.8|563|561.8|563|561.8|562.8|561.5|150
1622138700000|2021-05-27 18:05:00|562.8|561.5|563|561.8|563|561.8|562.5|561.3|123
1622139000000|2021-05-27 18:10:00|562.8|561.5|563|561.8|563.3|562|562.8|561.5|71
1622139300000|2021-05-27 18:15:00|563.3|562|563.3|562|563.5|562|563.3|562|125
1622139600000|2021-05-27 18:20:00|563.5|562.3|563.5|562.3|563.8|562.5|563.3|562|524
1622139900000|2021-05-27 18:25:00|563.8|562.5|565|563.8|565|563.8|563.8|562.3|526
1622140200000|2021-05-27 18:30:00|564.8|563.5|564.3|562.8|565|563.8|564|562.8|624
1622140500000|2021-05-27 18:35:00|564|563|564.5|563.3|564.8|563.5|564|562.8|31
1622140800000|2021-05-27 18:40:00|564.8|563.5|564.8|563.5|564.8|563.5|564.5|563.3|110
1622141100000|2021-05-27 18:45:00|565|563.8|564.8|563.5|565|563.8|564.8|563.5|65
1622141400000|2021-05-27 18:50:00|564.5|563.3|564.8|563.5|564.8|563.5|564.3|563|44
1622141700000|2021-05-27 18:55:00|565|563.8|565|563.8|565|563.8|564.8|563.5|8
1622142000000|2021-05-27 19:00:00|564.8|563.5|564.8|563.5|564.8|563.5|564.5|563.3|25
1622142300000|2021-05-27 19:05:00|565|563.8|565|563.8|565|563.8|564.8|563.5|143
1622142600000|2021-05-27 19:10:00|565.3|564|565|563.8|565.3|564|565|563.8|20
1622142900000|2021-05-27 19:15:00|565.3|564|565.3|564|565.3|564|565.3|564|2
1622143200000|2021-05-27 19:20:00|565|563.8|565|563.8|565|563.8|565|563.8|15
1622143500000|2021-05-27 19:25:00|564.8|563.5|565|563.8|565|563.8|564.5|563.3|32
1622143800000|2021-05-27 19:30:00|||||||||6
1622144100000|2021-05-27 19:35:00|564.8|563.5|564.8|563.5|564.8|563.8|564.8|563.5|40
1622144700000|2021-05-27 19:45:00|565|563.8|565|563.8|565|563.8|565|563.5|6
1622145000000|2021-05-27 19:50:00|564.8|563.5|565|563.8|565|563.8|564.8|563.5|32
1622145300000|2021-05-27 19:55:00|564.8|563.5|564.8|563.3|565|563.5|564.5|563.3|65
1622145600000|2021-05-27 20:00:00|565|563.5|564.8|563.5|565|563.5|564.8|563.3|2
1622145900000|2021-05-27 20:05:00|565|563.8|565|563.8|565|563.8|564.8|563.8|6
1622146200000|2021-05-27 20:10:00|564.8|563.5|564.8|563.5|564.8|563.5|564.8|563.5|5
1622146500000|2021-05-27 20:15:00|565|563.8|565|563.8|565|563.8|565|563.5|0
1622146800000|2021-05-27 20:20:00|||||||||20
1622147100000|2021-05-27 20:25:00|565.3||565||565.3||565||6
1622147400000|2021-05-27 20:30:00|565.3|564|565.3|564|565.3|564|565|563.8|17
1622147700000|2021-05-27 20:35:00|565|563.8|565|563.8|565|564|565|563.8|126
1622148300000|2021-05-27 20:45:00|565.3|564|565.8|564.5|565.8|564.5|565|563.8|239
1622148600000|2021-05-27 20:50:00|565.5|564.3|565.3|564|565.8|564.3|565.3|563.8|21
1622148900000|2021-05-27 20:55:00|565.5|563.8|565.5|564|565.5|564.3|565|563.8|21
1622149200000|2021-05-27 21:00:00|565|563.5|565.8|563.5|565.8|563.8|565|563.5|1
1622150700000|2021-05-27 21:25:00|566||566||566||566||36
1622151600000|2021-05-27 21:40:00||563.3||563.3||563.3||563.3|0
1622151900000|2021-05-27 21:45:00|565.8||566||566||565.8||0
1622152200000|2021-05-27 21:50:00|565.8||565.5||565.8||565.5||0
1622152500000|2021-05-27 21:55:00|||||||||14
1622163600000|2021-05-28 01:00:00|566.3|565.3|566.8|565.5|567|565.8|566.3|565.3|67
1622163900000|2021-05-28 01:05:00|567|565.8|567|565.8|567.3|566|566.8|565.5|24
1622164200000|2021-05-28 01:10:00|567.3|566|567.3|566|567.5|566.3|567|565.8|5
1622164500000|2021-05-28 01:15:00||565.8||566||566||565.8|22
1622164800000|2021-05-28 01:20:00|567|565.8|567.3|566|567.3|566|567|565.5|3
1622165100000|2021-05-28 01:25:00|567.5|565.8|567.3|566|567.5|566.3|567.3|565.8|8
1622165400000|2021-05-28 01:30:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|24
1622165700000|2021-05-28 01:35:00|567.8|566.5|567.8|566.5|568|566.8|567.8|566.5|147
1622166000000|2021-05-28 01:40:00|568|566.8|568|566.8|568|566.8|568|566.5|5
1622166300000|2021-05-28 01:45:00|568.3|567|568.3|567|568.3|567|568.3|567|17
1622166600000|2021-05-28 01:50:00|568|566.8|567.8|566.5|568.3|567|567.8|566.5|4
1622166900000|2021-05-28 01:55:00|567.5|566.3|567.5|566.3|567.5|566.5|567.5|566|6
1622167200000|2021-05-28 02:00:00|567.8|566.5|567.5|566.3|567.8|566.5|567.5|566|8
1622167500000|2021-05-28 02:05:00|567.3|566|567.3|566|567.5|566.3|567.3|566|10
1622167800000|2021-05-28 02:10:00|567.5|565.8|567|565.8|567.5|566|567|565.8|5
1622168100000|2021-05-28 02:15:00|566.8|565.5|566.8|565.3|567|565.8|566.5|565.3|9
1622168400000|2021-05-28 02:20:00|566.5|565.5|566.5|565.3|566.8|565.5|566.5|565.3|8
1622168700000|2021-05-28 02:25:00|566.8||566.5||566.8||566.5||0
1622169000000|2021-05-28 02:30:00|||||||||1
1622169300000|2021-05-28 02:35:00|566.3|565|566.5|565.3|566.5|565.3|566.3|565|5
1622169600000|2021-05-28 02:40:00|566.3|565|566.5|565.3|566.8|565.5|566.3|565|7
1622169900000|2021-05-28 02:45:00|566.8|565.5|567|565.5|567|565.8|566.5|565.3|6
1622170200000|2021-05-28 02:50:00|566.8|565.8|567|565.8|567.3|565.8|566.8|565.5|2
1622170500000|2021-05-28 02:55:00|566.8|565.5|566.8|565.5|567|565.8|566.5|565.3|2
1622170800000|2021-05-28 03:00:00|567|565.8|567.3|566|567.5|566.3|566.8|565.5|6
1622171100000|2021-05-28 03:05:00|567.5|565.8|567|565.8|567.5|566.3|567|565.8|17
1622171400000|2021-05-28 03:10:00|567.3|566|567|565.8|567.3|566|566.8|565.5|26
1622171700000|2021-05-28 03:15:00|567.3|566|567.3|566|567.5|566|567|566|24
1622172000000|2021-05-28 03:20:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|4
1622172300000|2021-05-28 03:25:00|567.3|566|567|565.8|567.5|566.3|567|565.8|7
1622172600000|2021-05-28 03:30:00||565.5||565.8||565.8||565.5|0
1622172900000|2021-05-28 03:35:00|566.8|565.5|566.8|565.5|566.8|565.8|566.8|565.5|0
1622173200000|2021-05-28 03:40:00|567|565.8|566.8|565.5|567|565.8|566.8|565.5|0
1622173500000|2021-05-28 03:45:00|567|565.8|567|565.8|567|565.8|566.8|565.8|0
1622173800000|2021-05-28 03:50:00|||||||||14
1622174100000|2021-05-28 03:55:00|567.3||567||567.3||567||2
1622174400000|2021-05-28 04:00:00|567.3||567||567.3||567||20
1622174700000|2021-05-28 04:05:00|||||||||4
1622175000000|2021-05-28 04:10:00|567.3|566|567|565.8|567.3|566|567|565.8|0
1622175300000|2021-05-28 04:15:00|567.3|566|567|565.8|567.3|566|567|565.8|4
1622175600000|2021-05-28 04:20:00||565.5||565.8||565.8||565.5|0
1622176200000|2021-05-28 04:30:00|567.3|566|567.3|566|567.3|566|567|565.8|10
1622176500000|2021-05-28 04:35:00|567|565.8|567|565.8|567|566|567|565.8|0
1622177100000|2021-05-28 04:45:00|||||||||10
1622177700000|2021-05-28 04:55:00|||||||||1
1622178300000|2021-05-28 05:05:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|2
1622178900000|2021-05-28 05:15:00|566.8|565.5|566.8|565.5|566.8|565.5|566.8|565.3|24
1622179200000|2021-05-28 05:20:00|567|565.8|567|565.8|567|565.8|567|565.5|23
1622179500000|2021-05-28 05:25:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|4
1622179800000|2021-05-28 05:30:00|567|565.3|566.5|565.3|567|565.5|566.3|565|6
1622180100000|2021-05-28 05:35:00|566.8|565|566.5|565.3|566.8|565.5|566.5|565|3
1622180400000|2021-05-28 05:40:00|566.3|565|566|564.8|566.3|565.3|566|564.8|14
1622180700000|2021-05-28 05:45:00|565.8|564.5|566|564.8|566|564.8|565.8|564.3|15
1622181000000|2021-05-28 05:50:00|565.8|564.5|565.5|564.3|565.8|564.8|565.5|564.3|14
1622181300000|2021-05-28 05:55:00|565.8|564.5|566|564.8|566.3|565|565.8|564.3|6
1622181600000|2021-05-28 06:00:00|566.3|564.5|566.5|565|566.5|565.3|566|564.5|29
1622181900000|2021-05-28 06:05:00|566.3|565.3|566|564.8|566.5|565.3|566|564.8|104
1622182200000|2021-05-28 06:10:00|566.3|564.5|565.8|564.5|566.3|564.8|565.8|564.5|10
1622182500000|2021-05-28 06:15:00|566|564.8|565.5|564.3|566|564.8|565|563.8|96
1622182800000|2021-05-28 06:20:00|565.8|564|565.5|564.3|565.8|564.5|565.3|564|5
1622183100000|2021-05-28 06:25:00|565.8|564|565.3|564|565.8|564.5|565.3|564|10
1622183400000|2021-05-28 06:30:00|565|563.8|564.5|563.3|565|564|564.5|563.3|20
1622183700000|2021-05-28 06:35:00|564.8|563.5|565.5|564.3|565.5|564.3|564.8|563.3|55
1622184000000|2021-05-28 06:40:00|565.3|564|565.3|564|565.5|564.3|565.3|564|31
1622184300000|2021-05-28 06:45:00|565.5|564.3|565.5|564.3|565.5|564.3|565.5|564|13
1622184600000|2021-05-28 06:50:00|566|564.5|565.5|564|566|564.8|565.3|564|193
1622184900000|2021-05-28 06:55:00|565.3|564.3|564.8|563.5|565.5|564.3|564.8|563.5|27
1622185200000|2021-05-28 07:00:00|565|563.8|564.8|563.5|565.5|564.3|564.8|563.5|170
1622185500000|2021-05-28 07:05:00|565|563.8|564.8|563.5|565.3|564|564.5|563.3|38
1622185800000|2021-05-28 07:10:00|565|563.8|565|563.8|565.3|564|564.8|563.5|28
1622186100000|2021-05-28 07:15:00|564.8|563.5|565|563.8|565|563.8|564.8|563.5|11
1622186400000|2021-05-28 07:20:00|564.8|563.5|565.3|564|565.5|564.3|564.5|563.3|329
1622186700000|2021-05-28 07:25:00|565.5|564.3|566|564.5|566|564.8|565.3|564|143
1622187000000|2021-05-28 07:30:00|565.8|564.8|566.3|564.8|566.3|565|565.8|564.3|168
1622187300000|2021-05-28 07:35:00|566|565|565.8|564.5|566|565|565.5|564.3|68
1622187600000|2021-05-28 07:40:00|565.5|564.3|565.3|564|566|564.8|565.3|564|142
1622187900000|2021-05-28 07:45:00|565.5|564.3|565.5|564.3|565.8|564.5|565.3|564|43
1622188200000|2021-05-28 07:50:00|565.3|564|565.5|564.3|565.5|564.3|564.8|563.5|103
1622188500000|2021-05-28 07:55:00|565.8|564.5|565.5|564|565.8|564.5|565|563.8|88
1622188800000|2021-05-28 08:00:00|565.8|564.3|565|563.8|566.3|564.8|565|563.5|209
1622189100000|2021-05-28 08:05:00|564.8|563.5|565.8|564.5|565.8|564.5|564.8|563.5|90
1622189400000|2021-05-28 08:10:00|565.5|564.3|566.3|565|566.3|565|565.5|564.3|118
1622189700000|2021-05-28 08:15:00|566.5|565.3|566|564.8|566.5|565.3|565.8|564.5|254
1622190000000|2021-05-28 08:20:00|565.8|564.5|565.5|564.3|566|564.8|565.3|563.8|721
1622190300000|2021-05-28 08:25:00|565.8|564.5|565.3|564|566|564.8|565|563.8|1527
1622190600000|2021-05-28 08:30:00|565.5|564.3|566.5|565.3|566.5|565.3|565.3|564|1251
1622190900000|2021-05-28 08:35:00|566.3|565|566|564.5|566.3|565|565.5|564.3|129
1622191200000|2021-05-28 08:40:00|565.8|564.8|566.3|565|566.5|565|565.8|564.3|112
1622191500000|2021-05-28 08:45:00|566|564.8|565.8|564.5|566.3|565|565.8|564.5|109
1622191800000|2021-05-28 08:50:00|566|564.8|566|564.5|566|564.8|565.8|564.5|59
1622192100000|2021-05-28 08:55:00|566.3|564.8|566.5|565.3|567|565.5|566|564.8|196
1622192400000|2021-05-28 09:00:00|566.3|565|566|564.8|566.5|565|565.8|564.5|154
1622192700000|2021-05-28 09:05:00|565.8|564.5|565|563.8|566|564.8|564.8|563.5|224
1622193000000|2021-05-28 09:10:00|565.3|564|566.8|565.5|566.8|565.5|565|563.8|101
1622193300000|2021-05-28 09:15:00|566.5|565.3|567.5|566.3|567.5|566.3|566.5|565.3|307
1622193600000|2021-05-28 09:20:00|567.8|566.5|567.5|566.3|567.8|566.5|567.3|566|767
1622193900000|2021-05-28 09:25:00|567.8|566.5|567|565.8|567.8|566.5|566.3|565|300
1622194200000|2021-05-28 09:30:00|567.3|566|567.3|566|567.5|566.3|567|565.8|179
1622194500000|2021-05-28 09:35:00|567|565.8|567.8|566.5|567.8|566.5|567|565.5|115
1622194800000|2021-05-28 09:40:00|568|566.8|567.8|566.5|568|566.8|567.5|566.3|86
1622195100000|2021-05-28 09:45:00|567.5|566.3|567.8|566.5|567.8|566.5|567.5|566.3|217
1622195400000|2021-05-28 09:50:00|567.5|566.3|567|565.8|567.5|566.3|567|565.8|208
1622195700000|2021-05-28 09:55:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|259
1622196000000|2021-05-28 10:00:00|566.8|565.5|567|565.8|567.3|565.8|566.8|565.5|174
1622196300000|2021-05-28 10:05:00|567.3|566|567|565.8|567.3|566|566.8|565.5|98
1622196600000|2021-05-28 10:10:00|566.8|565.5|567|565.8|567.3|566|566.8|565.5|29
1622196900000|2021-05-28 10:15:00|567.3|565.5|567.3|566|567.5|566.3|566.8|565.5|44
1622197200000|2021-05-28 10:20:00|567|565.8|567.3|566|567.5|566|567|565.8|71
1622197500000|2021-05-28 10:25:00|567|565.8|567.8|566.3|567.8|566.5|567|565.8|79
1622197800000|2021-05-28 10:30:00|567.5|566.5|568|566.8|568|566.8|567.5|566.5|182
1622198100000|2021-05-28 10:35:00|568.3|567|567.8|566.5|568.3|567|567.5|566.3|142
1622198400000|2021-05-28 10:40:00|567.5|566.3|567.5|566.3|567.8|566.5|567.5|566.3|352
1622198700000|2021-05-28 10:45:00|567.3|566|567.3|566|567.5|566.3|567.3|566|112
1622199000000|2021-05-28 10:50:00|567|565.8|567.3|566|567.3|566|567|565.8|86
1622199300000|2021-05-28 10:55:00|567.5|566.3|567|565.8|567.5|566.3|567|565.8|64
1622199600000|2021-05-28 11:00:00|567.3|566|567|565.8|567.3|566|566.8|565.5|56
1622199900000|2021-05-28 11:05:00|567.3|566|567|565.8|567.5|566|567|565.8|71
1622200200000|2021-05-28 11:10:00|567.3|566|567.5|566.3|567.8|566.5|567.3|566|236
1622200500000|2021-05-28 11:15:00|567.3|566|567.5|566.3|567.8|566.5|567.3|566|91
1622200800000|2021-05-28 11:20:00|567.3|566|567.3|566|567.8|566.5|567.3|566|126
1622201100000|2021-05-28 11:25:00|567.5|566.3|566.8|565.5|567.5|566.3|566|564.8|217
1622201400000|2021-05-28 11:30:00|566.5|565.3|567.8|566.5|567.8|566.5|566.5|565.3|199
1622201700000|2021-05-28 11:35:00|567.5|566.3|567.8|566.5|568|566.5|567.5|566.3|61
1622202000000|2021-05-28 11:40:00|568|566.8|568|566.8|568|566.8|567.8|566.5|332
1622202300000|2021-05-28 11:45:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|67
1622202600000|2021-05-28 11:50:00|568.3|567|568.5|567.3|568.5|567.3|568.3|567|593
1622202900000|2021-05-28 11:55:00|568.3|567|568.3|567|568.3|567|568|566.8|51
1622203200000|2021-05-28 12:00:00|568|566.8|568|566.8|568.3|567|567.8|566.5|149
1622203500000|2021-05-28 12:05:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|86
1622203800000|2021-05-28 12:10:00|567.8|566.5|567.5|566.3|568|566.8|567.5|566.3|83
1622204100000|2021-05-28 12:15:00|567.8|566.5|568.5|567.3|568.5|567.3|567.5|566.3|108
1622204400000|2021-05-28 12:20:00|568.3|567|568.5|567.3|568.5|567.3|568.3|567|6
1622204700000|2021-05-28 12:25:00|568.8|567.5|569.3|568|569.3|568|568.8|567.5|109
1622205000000|2021-05-28 12:30:00|569|567.8|568.5|567|569.3|568|568.3|567|116
1622205300000|2021-05-28 12:35:00|568.3|567.3|568.3|567|568.8|567.5|568|566.8|146
1622205600000|2021-05-28 12:40:00|568|566.8|568.5|567.3|568.8|567.3|568|566.8|94
1622205900000|2021-05-28 12:45:00|568.3|567|568.3|567|568.5|567.3|568|566.8|282
1622206200000|2021-05-28 12:50:00|568|566.8|568|566.8|568.3|567|568|566.8|107
1622206500000|2021-05-28 12:55:00|568.3|567|568|566.8|568.3|567|568|566.8|190
1622206800000|2021-05-28 13:00:00|568.3|567|568|566.8|568.8|567.5|567.3|566|610
1622207100000|2021-05-28 13:05:00|568.3|567|569.3|568|569.5|568.3|567.8|566.5|149
1622207400000|2021-05-28 13:10:00|569.5|568.3|568|566.8|569.5|568.3|568|566.8|161
1622207700000|2021-05-28 13:15:00|568.3|567|567.5|566.3|568.5|567.3|567.5|566.3|173
1622208000000|2021-05-28 13:20:00|567.3|566|567.5|566.3|567.8|566.5|567.3|566|178
1622208300000|2021-05-28 13:25:00|567.3|566|567|565.8|567.5|566.3|566.3|565|497
1622208600000|2021-05-28 13:30:00|567.3|566|567.8|566.5|568|566.8|567|565.8|168
1622208900000|2021-05-28 13:35:00|567.5|566.3|566.3|565|568|566.8|566|564.8|272
1622209200000|2021-05-28 13:40:00|566.5|565.3|565|563.8|566.5|565.3|565|563.8|3009
1622209500000|2021-05-28 13:45:00|565.3|563.5|565.3|564|565.3|564|564.3|563|313
1622209800000|2021-05-28 13:50:00|565.5|564.3|565.3|564|566|564.8|564.5|563.3|1077
1622210100000|2021-05-28 13:55:00|565|563.8|565.5|564.3|565.8|564.5|564.8|563.5|240
1622210400000|2021-05-28 14:00:00|565.8|564.5|565.8|564.3|566|564.8|565|563.8|155
1622210700000|2021-05-28 14:05:00|566|564.5|565.5|564.3|566|564.8|565.3|564|193
1622211000000|2021-05-28 14:10:00|565.8|564.5|565.8|564.5|566|564.8|565.5|564.3|192
1622211300000|2021-05-28 14:15:00|566|564.8|565.3|564|566|564.8|565|563.8|585
1622211600000|2021-05-28 14:20:00|565|563.8|564.8|563.5|565.3|564|564.8|563.5|261
1622211900000|2021-05-28 14:25:00|565|563.8|564|562.8|565|563.8|564|562.8|201
1622212200000|2021-05-28 14:30:00|564.3|563|564.5|563.3|565|563.8|564|563|179
1622212500000|2021-05-28 14:35:00|564.8|563.5|564.5|563|564.8|563.5|564.3|563|143
1622212800000|2021-05-28 14:40:00|564.8|563.3|564.8|563.5|565.5|564|564.5|563|189
1622213100000|2021-05-28 14:45:00|564.5|563.3|565|563.8|565.3|564|564.5|563.3|87
1622213400000|2021-05-28 14:50:00|564.8|563.5|565.3|564|565.8|564.5|564.8|563.5|225
1622213700000|2021-05-28 14:55:00|565.5|564.3|565.8|564.5|565.8|564.5|565.3|564|115
1622214000000|2021-05-28 15:00:00|565.5|564.3|566|564.8|566.3|565|565.3|564|264
1622214300000|2021-05-28 15:05:00|566.3|565|566|564.8|566.3|565|565.8|564.5|147
1622214600000|2021-05-28 15:10:00|566.3|565|566.3|565|566.3|565|566|564.8|1483
1622214900000|2021-05-28 15:15:00|566|564.8|565.5|564.3|566|564.8|565.5|564.3|204
1622215200000|2021-05-28 15:20:00|565.8|564.5|566|564.8|566|564.8|565.3|564|1698
1622215500000|2021-05-28 15:25:00|565.8|564.5|565.5|564.3|566.5|565.3|565.3|564|1128
1622215800000|2021-05-28 15:30:00|565.8|564.5|565.3|564|566|564.8|565|563.8|920
1622216100000|2021-05-28 15:35:00|565.5|564.3|565.3|564|565.8|564.3|565.3|564|65
1622216400000|2021-05-28 15:40:00|565|563.8|565|563.8|565.3|564|564.8|563.5|145
1622216700000|2021-05-28 15:45:00|564.8|563.5|564.8|563.5|565|563.8|564.5|563.3|205
1622217000000|2021-05-28 15:50:00|565|563.8|565.3|564|565.3|564|564.3|563|1688
1622217300000|2021-05-28 15:55:00|565.5|564.3|564.8|563.5|565.5|564.3|564.8|563.5|86
1622217600000|2021-05-28 16:00:00|565|563.8|565|563.8|565.3|564|564.8|563.5|286
1622217900000|2021-05-28 16:05:00|565.3|564|565.3|564|565.3|564|565|563.8|39
1622218200000|2021-05-28 16:10:00|565.5|563.8|565.5|564.3|565.5|564.3|565.3|563.8|41
1622218500000|2021-05-28 16:15:00|565.3|564|565.3|564|565.5|564.3|565.3|564|309
1622218800000|2021-05-28 16:20:00|565.5|563.8|565.3|564|565.5|564.3|565.3|563.8|25
1622219100000|2021-05-28 16:25:00|565|563.8|565|563.8|565.3|564|564.8|563.5|68
1622219400000|2021-05-28 16:30:00|565.3|564|565.3|564|565.5|564.3|565.3|563.8|70
1622219700000|2021-05-28 16:35:00|565|563.8|565.3|564|565.3|564|564.8|563.5|37
1622220000000|2021-05-28 16:40:00|565|563.8|565.3|564|565.5|564.3|565|563.8|50
1622220300000|2021-05-28 16:45:00|565|563.8|565.3|564|565.3|564|565|563.8|238
1622220600000|2021-05-28 16:50:00|565.5|563.8|565.5|564.3|565.5|564.3|565.3|563.8|235
1622220900000|2021-05-28 16:55:00|565.8|564.5|565.3|564|565.8|564.5|565|563.8|170
1622221200000|2021-05-28 17:00:00|565.5|564.3|565.8|564.5|566|564.5|565.3|564.3|360
1622221500000|2021-05-28 17:05:00|565.5|564.3|565.5|564.3|565.8|564.3|565.3|564|414
1622221800000|2021-05-28 17:10:00|565.8|564.5|565.3|564|565.8|564.5|565|563.8|881
1622222100000|2021-05-28 17:15:00|565.5|563.8|565.3|564|565.5|564|565|563.8|208
1622222400000|2021-05-28 17:20:00|565.5|564.3|565.5|564.3|565.8|564.5|565.3|564|25
1622222700000|2021-05-28 17:25:00|565.8|564.5|565.8|564.5|566|564.5|565.5|564.3|15
1622223000000|2021-05-28 17:30:00|566|564.8|565.5|564.3|566|564.8|565.5|564|5
1622223300000|2021-05-28 17:35:00|565.3|564|565|563.8|565.5|564|565|563.8|12
1622223600000|2021-05-28 17:40:00|565.3|564|565.3|564|565.5|564.3|565|563.8|160
1622223900000|2021-05-28 17:45:00|565.5|564.3|565.5|564|565.5|564.3|565.3|564|24
1622224200000|2021-05-28 17:50:00|565.8|564.3|565.5|564.3|565.8|564.5|565.3|564|104
1622224500000|2021-05-28 17:55:00|565.8|564.5|565.3|564|565.8|564.5|565.3|564|484
1622224800000|2021-05-28 18:00:00|565|563.8|564|562.5|565.3|564|563.8|562.5|235
1622225100000|2021-05-28 18:05:00|563.8|562.8|561.8|560.5|564|562.8|561.5|560.3|1282
1622225400000|2021-05-28 18:10:00|561.5|560.3|561.3|560|562|560.8|560.8|559.5|464
1622225700000|2021-05-28 18:15:00|561|559.8|561|559.8|562.3|560.8|561|559.5|260
1622226000000|2021-05-28 18:20:00|560.8|559.5|560.3|559|560.8|559.5|559.5|558.3|337
1622226300000|2021-05-28 18:25:00|560|558.8|560.8|559.5|561.3|560|559.5|558.3|1018
1622226600000|2021-05-28 18:30:00|561|559.8|561|559.5|561|559.8|560.5|559.3|385
1622226900000|2021-05-28 18:35:00|560.8|559.8|561|559.8|561|559.8|560.8|559.5|48
1622227200000|2021-05-28 18:40:00|560.8|559.5|561|559.8|561|559.8|560.8|559.5|32
1622227500000|2021-05-28 18:45:00|561.3|560|561|559.8|561.3|560|561|559.8|82
1622227800000|2021-05-28 18:50:00|560.8|559.5|561|559.8|561.3|560|560.8|559.5|67
1622228100000|2021-05-28 18:55:00|561.3|560|561.3|560|561.5|560.3|561.3|560|56
1622228400000|2021-05-28 19:00:00|561.5|560.3|561.3|560|561.5|560.3|561.3|559.8|27
1622228700000|2021-05-28 19:05:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|8
1622229000000|2021-05-28 19:10:00|561|559.8|561.3|560|561.5|560|561|559.8|24
1622229300000|2021-05-28 19:15:00|561.5|559.8|561.3|560|561.5|560|561.3|559.8|0
1622229600000|2021-05-28 19:20:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|18
1622229900000|2021-05-28 19:25:00|561.3|560|561|559.8|561.5|560.3|561|559.8|22
1622230200000|2021-05-28 19:30:00|561.3|560|561.5|560.3|561.5|560.3|561.3|559.8|13
1622230500000|2021-05-28 19:35:00|561.3|560|561.3|560|561.5|560.3|561.3|559.8|22
1622230800000|2021-05-28 19:40:00|561.5|560.3|561.8|560.5|562|560.5|561.5|560.3|58
1622231100000|2021-05-28 19:45:00|562|560.8|562|560.8|562|560.8|561.8|560.5|11
1622231400000|2021-05-28 19:50:00|||||||||2
1622231700000|2021-05-28 19:55:00|562.3|560.5|561.8|560.5|562.3|561|561.8|560.5|31
1622232000000|2021-05-28 20:00:00|562|560.8|562|560.8|562|560.8|561.8|560.5|9
1622232300000|2021-05-28 20:05:00|561.8|560.5|562|560.5|562|560.8|561.8|560.5|2
1622232600000|2021-05-28 20:10:00|561.8|560.8|562|560.8|562|560.8|561.8|560.5|5
1622232900000|2021-05-28 20:15:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|39
1622233200000|2021-05-28 20:20:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|39
1622233500000|2021-05-28 20:25:00||560.5||560.8||560.8||560.5|0
1622233800000|2021-05-28 20:30:00|562.3||562||562.3||562||5
1622234100000|2021-05-28 20:35:00|562.3|561|562|560.8|562.3|561|562|560.8|2
1622234400000|2021-05-28 20:40:00|||||||||9
1622234700000|2021-05-28 20:45:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|164
1622235000000|2021-05-28 20:50:00|561.8|560.5|561.8|560.5|562|560.8|561.5|560.3|52
1622235300000|2021-05-28 20:55:00|562|560.3|561.8|560.3|562|560.5|561.8|560.3|4
1622422800000|2021-05-31 01:00:00|561.5|560|562.3|561|562.3|561|561.3|560|10
1622423100000|2021-05-31 01:05:00|562|560.8|563.3|562|563.5|562|562|560.8|23
1622423400000|2021-05-31 01:10:00|563.5|561.8|562.8|561.5|563.5|562|562.8|561.3|0
1622423700000|2021-05-31 01:15:00|562.5|561.3|562.3|561|562.5|561.3|562|560.5|1
1622424000000|2021-05-31 01:20:00|562.5|560.8|562.3|561|562.5|561.3|562|560.8|0
1622424300000|2021-05-31 01:25:00|562|560.8|562|560.8|562.3|561|562|560.5|5
1622424600000|2021-05-31 01:30:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|2
1622424900000|2021-05-31 01:35:00|561.8|560.5|561.5|560.3|561.8|560.8|561.5|560|10
1622425200000|2021-05-31 01:40:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|2
1622425500000|2021-05-31 01:45:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|0
1622425800000|2021-05-31 01:50:00|561.8|560|561.8|560.5|561.8|560.5|561.8|560|1
1622426100000|2021-05-31 01:55:00|561.5|560.3|561.8|560.3|561.8|560.5|561.5|560.3|0
1622426400000|2021-05-31 02:00:00|561.5|560.5|561.8|560.5|561.8|560.5|561.5|560.3|0
1622426700000|2021-05-31 02:05:00|562|560.8|562|560.8|562|560.8|561.8|560.5|1
1622427000000|2021-05-31 02:10:00|561.8|560.5|561.8|560.5|562|560.8|561.8|560.5|1
1622427300000|2021-05-31 02:15:00|562||561.8||562||561.8||0
1622427600000|2021-05-31 02:20:00|561.5|560.3|561.5|560.3|561.8|560.5|561.5|560.3|10
1622427900000|2021-05-31 02:25:00|561.3|560|561.3|560|561.5|560.3|561.3|560|6
1622428200000|2021-05-31 02:30:00|561.5|560.3|561.5|560.3|561.5|560.3|561.3|560|0
1622428500000|2021-05-31 02:35:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|2
1622428800000|2021-05-31 02:40:00|561.8||561.5||561.8||561.5||0
1622429100000|2021-05-31 02:45:00|562.3|560|562.8|561.5|562.8|561.5|562.3|560|18
1622429400000|2021-05-31 02:50:00||561.3||561.5||561.5||561.3|3
1622429700000|2021-05-31 02:55:00|562.5|561.3|562.5|561.3|562.5|561.3|562.3|561|3
1622430000000|2021-05-31 03:00:00|562.3|561|561.8|560.5|562.5|561.3|561.8|560.5|94
1622430300000|2021-05-31 03:05:00|562|560.8|562|560.8|562.3|561|562|560.8|43
1622430600000|2021-05-31 03:10:00|562.3|561|562|560.8|562.3|561|562|560.8|1
1622430900000|2021-05-31 03:15:00|562.3|561|562.3|561|562.5|561|562|560.8|12
1622431200000|2021-05-31 03:20:00|562.5|561.3|562.5|561.3|562.5|561.3|562.3|561.3|1
1622431500000|2021-05-31 03:25:00|562.8|561.5|562.8|561.5|563|561.8|562.5|561.5|6
1622431800000|2021-05-31 03:30:00|563|561.8|563|561.8|563.3|561.8|562.8|561.8|4
1622432100000|2021-05-31 03:35:00||561.5||561.8||561.8||561.5|1
1622432400000|2021-05-31 03:40:00|563.3|561.5|562.8|561.5|563.3|561.5|562.8|561.5|0
1622432700000|2021-05-31 03:45:00|563|561.8|563.3|561.8|563.3|562|563|561.8|8
1622433000000|2021-05-31 03:50:00|563|562|563.3|561.8|563.3|562|563|561.8|0
1622433300000|2021-05-31 03:55:00|563|562|563.3|562|563.3|562|563|561.8|0
1622433600000|2021-05-31 04:00:00|563|561.8|563.3|561.8|563.3|561.8|563|561.8|0
1622433900000|2021-05-31 04:05:00|563|562|563.3|561.8|563.3|562|563|561.8|0
1622434200000|2021-05-31 04:10:00||562||562||562||562|0
1622435400000|2021-05-31 04:30:00|563|561.8|563.3|561.8|563.3|561.8|563|561.8|1
1622435700000|2021-05-31 04:35:00|563|561.5|562.8|561.5|563.3|561.8|562.8|561.5|0
1622436000000|2021-05-31 04:40:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|0
1622436300000|2021-05-31 04:45:00|562.5|561.3|562.8|561.3|562.8|561.3|562.5|561.3|8
1622436600000|2021-05-31 04:50:00||561.5||561.5||561.5||561.3|0
1622436900000|2021-05-31 04:55:00|563||562.8||563||562.8||15
1622437200000|2021-05-31 05:00:00|563|561.8|563|561.5|563|561.8|562.8|561.5|0
1622437500000|2021-05-31 05:05:00|562.8||563||563||562.8||0
1622437800000|2021-05-31 05:10:00||561.8||561.8||561.8||561.5|1
1622438100000|2021-05-31 05:15:00|563.3|562|563.3|562|563.3|562|563|561.8|3
1622438700000|2021-05-31 05:25:00|563|561.8|563|561.8|563.3|561.8|563|561.8|5
1622439000000|2021-05-31 05:30:00|563.3|561.5|563|561.8|563.3|561.8|563|561.5|0
1622439300000|2021-05-31 05:35:00|563.3|562|563|561.5|563.3|562|563|561.5|0
1622439600000|2021-05-31 05:40:00|562.8|561.8|563|561.8|563|561.8|562.8|561.5|0
1622439900000|2021-05-31 05:45:00|563.3|562|563|561.8|563.3|562|562.8|561.5|31
1622440200000|2021-05-31 05:50:00|563.3|561.5|563|561.8|563.3|561.8|562.8|561.5|20
1622440500000|2021-05-31 05:55:00|562.8|561.5|563.5|562.3|563.5|562.3|562.8|561.5|113
1622440800000|2021-05-31 06:00:00|563.3|562|563|561.8|563.5|562|563|561.8|3
1622441100000|2021-05-31 06:05:00|563.3|562|563.3|562|563.5|562.3|563.3|562|22
1622441400000|2021-05-31 06:10:00|563.5|562.3|563.5|562.3|563.5|562.3|563.3|562|26
1622441700000|2021-05-31 06:15:00|563.8|562.5|563.8|562.5|564|562.8|563.8|562.3|84
1622442000000|2021-05-31 06:20:00|564|562.3|563.5|562.3|564|562.3|563.5|562.3|114
1622442300000|2021-05-31 06:25:00|563.3|562|563|561.8|563.5|562.3|563|561.8|91
1622442600000|2021-05-31 06:30:00|563.3|562|563|561.8|563.3|562|562.8|561.5|76
1622442900000|2021-05-31 06:35:00|563.3|562|563.3|562|563.5|562.3|563|561.8|26
1622443200000|2021-05-31 06:40:00|563.5|562.3|563.5|562.3|563.5|562.3|563.3|562|39
1622443500000|2021-05-31 06:45:00|563.8|562.5|563.8|562.5|564|562.8|563.5|562.3|129
1622443800000|2021-05-31 06:50:00|564|562.8|563.5|562.3|564|562.8|563.5|562.3|30
1622444100000|2021-05-31 06:55:00|563.3|562|564|562.8|564|562.8|563.3|562|105
1622444400000|2021-05-31 07:00:00|563.8|562.5|564|562.8|564|562.8|563.8|562.5|1
1622444700000|2021-05-31 07:05:00|563.8|562.5|563.8|562.5|563.8|562.5|563.5|562.3|21
1622445000000|2021-05-31 07:10:00|563.5|562.3|563.8|562.5|563.8|562.5|563.3|562|2
1622445300000|2021-05-31 07:15:00|564|562.3|564|562.8|564.3|562.8|563.5|562.3|6
1622445600000|2021-05-31 07:20:00|563.8|562.5|564|562.8|564|562.8|563.5|562.3|79
1622445900000|2021-05-31 07:25:00|564.3|563|564.5|563.3|564.5|563.3|563.8|562.5|57
1622446200000|2021-05-31 07:30:00|564.8|563.5|564.5|563.3|564.8|563.5|564.5|563.3|31
1622446500000|2021-05-31 07:35:00|564.8|563.5|565|563.8|565|563.8|564.8|563.3|73
1622446800000|2021-05-31 07:40:00|565.3|564|565.3|564|565.3|564|565|563.8|112
1622447100000|2021-05-31 07:45:00|565.5|564.3|566|564.8|566.3|565|565.5|564.3|277
1622447400000|2021-05-31 07:50:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|30
1622447700000|2021-05-31 07:55:00|566|564.8|566|564.8|566|564.8|565.8|564.5|33
1622448000000|2021-05-31 08:00:00|565.8|564.5|565.5|564.3|566|564.8|565.5|564.3|181
1622448300000|2021-05-31 08:05:00|565.3|564|565.5|564.3|565.8|564.5|565.3|564|21
1622448600000|2021-05-31 08:10:00|565.3|564|566|564.8|566|564.8|565.3|564|45
1622448900000|2021-05-31 08:15:00|566.3|565|566|564.8|566.5|565.3|565.8|564.5|89
1622449200000|2021-05-31 08:20:00|566.3|565|566.3|565|566.5|565.3|566|564.8|102
1622449500000|2021-05-31 08:25:00|566|564.8|566.8|565.5|566.8|565.5|566|564.8|271
1622449800000|2021-05-31 08:30:00|566.5|565.3|566.8|565.5|566.8|565.5|565.3|564|643
1622450100000|2021-05-31 08:35:00|566.5|565.3|566|564.8|566.5|565.3|566|564.8|109
1622450400000|2021-05-31 08:40:00|566.3|565|566.3|565|566.5|565.3|566|564.8|125
1622450700000|2021-05-31 08:45:00|566|564.8|565.8|564.5|566.3|565|565.8|564.5|93
1622451000000|2021-05-31 08:50:00|566|564.3|565.8|564.5|566|564.5|565.5|564.3|12
1622451300000|2021-05-31 08:55:00|565.5|564.3|565.5|564.3|565.5|564.3|565|563.8|107
1622451600000|2021-05-31 09:00:00|565.8|564.5|565.8|564.3|565.8|564.5|565.5|564.3|45
1622451900000|2021-05-31 09:05:00|565.5|564.5|566|564.8|566.3|565|565.5|564.3|84
1622452200000|2021-05-31 09:10:00|565.8|564.5|565.8|564.5|566|564.8|565.5|564.3|23
1622452500000|2021-05-31 09:15:00|566|564.8|565.8|564.5|566.3|564.8|565.8|564.5|102
1622452800000|2021-05-31 09:20:00|566|564.8|565.8|564.5|566|564.8|565.8|564.5|47
1622453100000|2021-05-31 09:25:00|566|564.8|565.5|564.3|566|564.8|565.3|564|57
1622453400000|2021-05-31 09:30:00|565.3|564|565|563.8|565.5|564.3|564.5|563.3|57
1622453700000|2021-05-31 09:35:00|565.3|564|565.5|564.3|565.5|564.3|565|563.8|49
1622454000000|2021-05-31 09:40:00|565.8|564.5|565.8|564.5|565.8|564.5|565.8|564.5|82
1622454300000|2021-05-31 09:45:00|565.5|564.3|566|564.8|566|564.8|565.5|564.3|36
1622454600000|2021-05-31 09:50:00|565.8|564.5|565.8|564.3|566|564.8|565.5|564.3|267
1622454900000|2021-05-31 09:55:00|565.5|564.5|565.8|564.5|565.8|564.5|565.5|564.3|24
1622455200000|2021-05-31 10:00:00|566|564.8|566|564.8|566|564.8|565.8|564.5|18
1622455500000|2021-05-31 10:05:00|565.8|564.5|566|564.8|566|564.8|565.8|564.5|46
1622455800000|2021-05-31 10:10:00|565.8|564.5|566|564.8|566|564.8|565.8|564.5|49
1622456100000|2021-05-31 10:15:00|565.8|564.5|565.8|564.5|565.8|564.5|565.8|564.5|8
1622456400000|2021-05-31 10:20:00|565.5|564.3|565.8|564.5|565.8|564.5|564.8|563.5|310
1622456700000|2021-05-31 10:25:00|566|564.8|566|564.5|566|564.8|565.8|564.5|130
1622457000000|2021-05-31 10:30:00|565.8|564.8|565.8|564.5|566|564.8|565.5|564.3|46
1622457300000|2021-05-31 10:35:00|566|564.8|566|564.8|566|564.8|565.8|564.5|36
1622457600000|2021-05-31 10:40:00|565.8|564.5|566.3|565|566.3|565|565.8|564.5|29
1622457900000|2021-05-31 10:45:00|566|564.8|566|564.8|566.3|565|565.8|564.5|60
1622458200000|2021-05-31 10:50:00|566.3|564.5|566.3|565|566.3|565|566.3|564.5|6
1622458500000|2021-05-31 10:55:00|566|564.8|566|564.8|566.3|565|566|564.8|18
1622458800000|2021-05-31 11:00:00|566.3|565|566.3|565|566.3|565|566.3|564.8|7
1622459100000|2021-05-31 11:05:00|||||||||24
1622459400000|2021-05-31 11:10:00|566.5|565.3|567|565.8|567|565.8|566.5|565.3|160
1622459700000|2021-05-31 11:15:00|567.3|566|567.5|566.3|567.5|566.3|567|566|117
1622460000000|2021-05-31 11:20:00|567.8|566.5|568|566.8|568|566.8|567.8|566.5|108
1622460300000|2021-05-31 11:25:00|568.3|567|568|566.8|568.3|567|567.8|566.5|75
1622460600000|2021-05-31 11:30:00|568.3|567|568|566.8|568.3|567|568|566.8|27
1622460900000|2021-05-31 11:35:00|568.3|567|568.5|567.3|568.5|567.3|568.3|567|241
1622461200000|2021-05-31 11:40:00|568.3|567|568.8|567.5|568.8|567.5|568.3|567|109
1622461500000|2021-05-31 11:45:00|||||||||17
1622461800000|2021-05-31 11:50:00|568.5|567.3|568.5|567.3|568.8|567.5|568.5|567.3|54
1622462100000|2021-05-31 11:55:00|568.3|567|568.3|567|568.8|567.5|568.3|567|187
1622462400000|2021-05-31 12:00:00|568.5|567.3|568.8|567.5|568.8|567.5|568.5|567.3|197
1622462700000|2021-05-31 12:05:00|568.5|567.3|568.3|567|568.5|567.3|568|566.8|102
1622463000000|2021-05-31 12:10:00|568.5|567.3|568.5|567.3|569|567.8|568.5|567.3|162
1622463300000|2021-05-31 12:15:00|568.8|567.5|568.8|567.5|569|567.8|568.8|567.5|80
1622463600000|2021-05-31 12:20:00|569|567.8|568.8|567.5|569|567.8|568.8|567.5|55
1622463900000|2021-05-31 12:25:00|||||||||33
1622464200000|2021-05-31 12:30:00|569|567.8|569|567.8|569.3|568|569|567.8|151
1622464500000|2021-05-31 12:35:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|94
1622464800000|2021-05-31 12:40:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|16
1622465100000|2021-05-31 12:45:00|568.8|567.5|569|567.8|569|567.8|568.8|567.5|37
1622465400000|2021-05-31 12:50:00|569.3|567.5|569.3|568|569.5|568.3|569.3|567.5|100
1622465700000|2021-05-31 12:55:00|569|567.8|569.3|568|569.3|568|569|567.8|115
1622466000000|2021-05-31 13:00:00|569.5|568.3|569.5|568.3|569.5|568.3|568.5|567.3|121
1622466300000|2021-05-31 13:05:00|569.3|568|568|566.8|569.5|568.3|567.5|566.3|194
1622466600000|2021-05-31 13:10:00|567.8|566.5|568.5|567.3|568.5|567.3|567.8|566.5|42
1622466900000|2021-05-31 13:15:00|568.3|567|569.3|567.8|569.5|568.3|568.3|567|119
1622467200000|2021-05-31 13:20:00|569.5|568|569.5|568|569.5|568.3|569.3|567.8|38
1622467500000|2021-05-31 13:25:00|569.3|568.3|569.5|568.3|569.5|568.3|569.3|568|6
1622467800000|2021-05-31 13:30:00|569.8|568.5|568.5|567.3|569.8|568.5|568.5|567.3|78
1622468100000|2021-05-31 13:35:00|568.3|567|568.5|567.3|568.5|567.3|568.3|566.8|72
1622468400000|2021-05-31 13:40:00|568.3|567|568.5|567.3|568.5|567.3|568.3|567|77
1622468700000|2021-05-31 13:45:00|568.3|567|568.5|567.3|568.8|567.5|568.3|567|72
1622469000000|2021-05-31 13:50:00|568.8|567.5|569|567.8|569.3|567.8|568.5|567.5|197
1622469300000|2021-05-31 13:55:00|569.3|568|567.8|566.5|569.3|568|567.8|566.5|768
1622469600000|2021-05-31 14:00:00|567.5|566.3|568|566.8|568|566.8|567.5|566.3|92
1622469900000|2021-05-31 14:05:00|568.3|567|568.3|567|568.3|567|568|566.8|24
1622470200000|2021-05-31 14:10:00|568|566.8|568|566.5|568.3|567|567.8|566.5|8
1622470500000|2021-05-31 14:15:00|567.8|566.8|567.8|566.3|568|566.8|567.3|566|123
1622470800000|2021-05-31 14:20:00|567.5|565.8|566|564.8|567.5|566|565.8|564.5|267
1622471100000|2021-05-31 14:25:00|566.3|565|567|565.8|567.3|566|566|564.8|90
1622471400000|2021-05-31 14:30:00|566.8|565.5|566.8|565.5|567|565.8|566.5|565.3|97
1622471700000|2021-05-31 14:35:00|567|565.3|566.5|565.3|567|565.8|566.3|565|36
1622472000000|2021-05-31 14:40:00|566.3|565|566.3|565|566.5|565|565.8|564.5|87
1622472300000|2021-05-31 14:45:00|566.5|565.3|567|565.8|567|565.8|566|564.8|155
1622472600000|2021-05-31 14:50:00|567.3|566|567.5|566.3|567.5|566.3|567|565.5|56
1622472900000|2021-05-31 14:55:00|567.3|566|567.3|566|567.8|566.5|567.3|566|62
1622473200000|2021-05-31 15:00:00|567|565.8|567.3|566|567.5|566.3|567|565.8|48
1622473500000|2021-05-31 15:05:00|567.5|566.3|567|565.8|567.5|566.3|567|565.8|30
1622473800000|2021-05-31 15:10:00|566.8|565.5|567|565.5|567|565.5|566.3|565|32
1622474100000|2021-05-31 15:15:00|567.3|565.8|567.3|566|567.3|566|567|565.8|74
1622474400000|2021-05-31 15:20:00|567.5|566.3|567.8|566.5|567.8|566.5|567.5|566.3|39
1622474700000|2021-05-31 15:25:00|568|566.8|568|566.8|568.3|567|568|566.8|281
1622475000000|2021-05-31 15:30:00|568.3|567|568|566.8|568.3|567|567.8|566.5|296
1622475300000|2021-05-31 15:35:00|568.3|567|568|566.8|568.3|567|568|566.8|200
1622475600000|2021-05-31 15:40:00|567.8|566.5|567.8|566.5|568|566.5|567.5|566.3|126
1622475900000|2021-05-31 15:45:00|567.5|566.3|567|565.8|567.8|566.5|566.8|565.5|40
1622476200000|2021-05-31 15:50:00|566.8|565.5|566.3|564.8|566.8|565.5|566|564.8|75
1622476500000|2021-05-31 15:55:00|566.5|565|566.5|565.3|566.8|565.5|566.3|565|37
1622476800000|2021-05-31 16:00:00|566.8|565.5|566.8|565.3|567|565.8|566.5|565.3|40
1622477100000|2021-05-31 16:05:00|566.5|565.5|566.8|565.3|567|565.5|566.5|565.3|17
1622477400000|2021-05-31 16:10:00|566.5|565.5|567|565.8|567|565.8|566.5|565.3|110
1622477700000|2021-05-31 16:15:00|567.3|566|567.3|566|567.3|566|567|565.8|23
1622478000000|2021-05-31 16:20:00|567|565.8|566.8|565.5|567.3|566|566.5|565.3|58
1622478300000|2021-05-31 16:25:00|566.5|565.3|566.5|565.3|566.8|565.5|566.5|565.3|37
1622478600000|2021-05-31 16:30:00|566.8|565.5|566.3|565|566.8|565.5|566.3|565|75
1622478900000|2021-05-31 16:35:00|566.5|565.3|566.3|565|566.5|565.3|566.3|565|31
1622479200000|2021-05-31 16:40:00|566.5|565.3|566.5|565.3|567|565.8|566.3|565.3|14
1622479500000|2021-05-31 16:45:00|566.8|565.5|566.8|565.5|567|565.5|566.5|565.3|51
1622479800000|2021-05-31 16:50:00|566.5|565.3|566.8|565.5|566.8|565.5|566.5|565.3|49
1622480100000|2021-05-31 16:55:00|566.5|565.3|566.8|565.3|567|565.5|566.3|565|47
1622480400000|2021-05-31 17:00:00|566.3|565|565.5|564.3|566.5|565.3|565.5|564.3|140
1622480700000|2021-05-31 17:05:00|565.8|564|566|564.5|566|564.8|565.5|564|23
1622481000000|2021-05-31 17:10:00|566.3|564.8|567|565.5|567.3|565.8|566.3|564.8|13
1622481300000|2021-05-31 17:15:00|566.8|565.8|567|565.5|567|565.8|566.5|565|0
1622481600000|2021-05-31 17:20:00|566.8|565.3|567.3|565.5|567.3|565.8|566.8|565.3|0
1622481900000|2021-05-31 17:25:00|567|565.8|567.3|565.8|567.3|565.8|567|565.8|5
1622509200000|2021-06-01 01:00:00|569.3|567.8|570.3|569|570.3|569|569|567.5|156
1622509500000|2021-06-01 01:05:00|570|568.8|570|568.8|570.5|569.3|570|568.5|12
1622509800000|2021-06-01 01:10:00|570.3|569|570|568.5|570.3|569|569.8|568.5|1
1622510100000|2021-06-01 01:15:00|569.8|568.8|570|568.8|570.3|568.8|569.8|568.5|0
1622510400000|2021-06-01 01:20:00|569.8|568.5|570|568.5|570|568.8|569.8|568.5|1
1622510700000|2021-06-01 01:25:00|569.8|568.8|570|568.8|570.3|569|569.8|568.5|0
1622511000000|2021-06-01 01:30:00|570.3|569|570|568.8|570.3|569|569.8|568.5|2
1622511300000|2021-06-01 01:35:00|570.3|569|570|568.8|570.3|569|570|568.5|1
1622511600000|2021-06-01 01:40:00|570.3|568.5|570.5|569.3|570.5|569.3|570.3|568.5|208
1622511900000|2021-06-01 01:45:00|570.8|569.5|570.8|569.5|571.3|569.8|570.8|569.5|56
1622512200000|2021-06-01 01:50:00|571|569.3|570.8|569.5|571|569.8|570.5|569.3|63
1622512500000|2021-06-01 01:55:00|570.5|569.3|570.5|569.3|570.8|569.5|570.5|569|5
1622512800000|2021-06-01 02:00:00|570.8|569.5|570.8|569.3|570.8|569.5|570.5|569.3|2
1622513100000|2021-06-01 02:05:00|571|569.5|571|569.5|571|569.8|570.8|569.5|3
1622513400000|2021-06-01 02:10:00|570.8|569.8|572|570.8|572.3|570.8|570.8|569.5|71
1622513700000|2021-06-01 02:15:00|572.3|571|571.5|570.3|572.3|571|571.5|570|12
1622514000000|2021-06-01 02:20:00|571.8|570.5|571|569.8|571.8|570.5|571|569.8|0
1622514300000|2021-06-01 02:25:00|571.3|570|571|569.8|571.3|570|571|569.8|2
1622514600000|2021-06-01 02:30:00|571.3|570|571.5|570.3|571.5|570.3|571.3|570|62
1622514900000|2021-06-01 02:35:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|11
1622515200000|2021-06-01 02:40:00|571.8|570.5|571.5|570.3|572|570.8|571.3|570|16
1622515500000|2021-06-01 02:45:00|571.8|570.5|571.8|570.5|572|570.8|571.8|570.3|6
1622515800000|2021-06-01 02:50:00|572|570.8|571.8|570.5|572|570.8|571.5|570.3|4
1622516100000|2021-06-01 02:55:00|572|570.8|572|570.8|572.3|571|571.8|570.5|0
1622516400000|2021-06-01 03:00:00|572.3|571|572.3|570.8|572.3|571|572|570.8|213
1622516700000|2021-06-01 03:05:00|572|571|572|570.8|572|571|571.8|570.5|17
1622517000000|2021-06-01 03:10:00|572.3|570.5|572|570.8|572.3|571|572|570.5|206
1622517300000|2021-06-01 03:15:00|572.3|571|572.3|571|572.3|571|572|570.8|0
1622517600000|2021-06-01 03:20:00|572|570.8|572|570.8|572.3|571|571.8|570.5|2
1622517900000|2021-06-01 03:25:00|571.8|570.5|571.8|570.5|572|570.5|571.5|570|15
1622518200000|2021-06-01 03:30:00|571.5|570.3|571.8|570.5|572|570.5|571.5|570.3|22
1622518500000|2021-06-01 03:35:00|572|570.3|571.8|570.5|572|570.5|571.5|570.3|19
1622518800000|2021-06-01 03:40:00|571.5|570.3|571.3|569.8|571.5|570.5|571.3|569.8|0
1622519100000|2021-06-01 03:45:00||570||569.8||570||569.8|1
1622519400000|2021-06-01 03:50:00|571|570|571.3|570|571.3|570|571|569.8|1
1622519700000|2021-06-01 03:55:00|571.5|570.3|571.3|570|571.5|570.3|571.3|569.8|1
1622520000000|2021-06-01 04:00:00|571|569.8|571.3|570|571.3|570|571|569.8|0
1622520300000|2021-06-01 04:05:00|571.5|569.8|571.3|570|571.5|570|571.3|569.8|0
1622520600000|2021-06-01 04:10:00||569.8||570||570||569.8|0
1622520900000|2021-06-01 04:15:00|571.5|570.3|571.3|570|571.5|570.3|571.3|570|5
1622521200000|2021-06-01 04:20:00||569.8||570||570||569.8|0
1622521500000|2021-06-01 04:25:00|571|569.8|571|569.8|571.3|569.8|571|569.8|3
1622521800000|2021-06-01 04:30:00|571.3|570|571.5|570.3|571.5|570.3|571.3|569.8|5
1622522100000|2021-06-01 04:35:00|571.3|570|571.5|570.3|571.5|570.3|571.3|570|4
1622522400000|2021-06-01 04:40:00|571.3|570|571.3|570|571.3|570|571|569.8|1
1622522700000|2021-06-01 04:45:00|571|569.8|571.5|570.3|571.5|570.3|571|569.8|4
1622523000000|2021-06-01 04:50:00|571.8|570.5|571.5|570.3|571.8|570.5|571.5|570|2
1622523300000|2021-06-01 04:55:00|571.3|570|571.3|570|571.5|570|571.3|570|4
1622523600000|2021-06-01 05:00:00|571.5|570.3|571.3|570|571.5|570.3|571.3|570|5
1622523900000|2021-06-01 05:05:00|571.5|569.8|571|569.8|571.5|569.8|571|569.8|16
1622524200000|2021-06-01 05:10:00|571.3|570|570.8|569.3|571.3|570|570.5|569.3|28
1622524500000|2021-06-01 05:15:00|570.5|569.5|570.8|569.5|571|569.8|570.5|569.3|4
1622524800000|2021-06-01 05:20:00|571|569.8|571|569.8|571|569.8|570.8|569.5|4
1622525100000|2021-06-01 05:25:00|570.8|569.5|570.8|569.5|570.8|569.5|570.8|569.5|4
1622525400000|2021-06-01 05:30:00|571|569.8|571.5|570|571.5|570.3|570.8|569.8|0
1622525700000|2021-06-01 05:35:00|571.3|570.3|571.5|570.3|572|570.8|571.3|570|14
1622526000000|2021-06-01 05:40:00|571.8|570.5|571.8|570.5|572|570.8|571.8|570.5|7
1622526300000|2021-06-01 05:45:00|||||||||1
1622526600000|2021-06-01 05:50:00|572|570.8|572|570.5|572|570.8|571.8|570.5|0
1622526900000|2021-06-01 05:55:00|571.8|570.8|572|570.8|572.3|571|571.8|570.5|77
1622527200000|2021-06-01 06:00:00|571.8|570.5|572.3|571|572.3|571|571.3|570|11
1622527500000|2021-06-01 06:05:00|572|570.8|572|570.8|572.3|571|571.8|570.5|24
1622527800000|2021-06-01 06:10:00|572.3|570.5|571.5|570.3|572.3|571|571.5|570.3|4
1622528100000|2021-06-01 06:15:00|571.8|570.5|572.3|571|572.3|571|571.8|570.3|6
1622528400000|2021-06-01 06:20:00|572.5|571.3|572.5|571.3|572.8|571.5|572.3|571|111
1622528700000|2021-06-01 06:25:00|572.8|571|573|571.5|573.3|571.8|572.5|571|33
1622529000000|2021-06-01 06:30:00|572.8|571.8|572.8|571.5|573.3|571.8|572.5|571.3|15
1622529300000|2021-06-01 06:35:00|572.5|571.3|573|571.8|573.3|572|572.5|571|502
1622529600000|2021-06-01 06:40:00|572.8|571.5|572.8|571.5|573|571.8|572.5|571.3|4
1622529900000|2021-06-01 06:45:00|572.5|571.3|572.8|571.5|573|571.8|572.5|571.3|31
1622530200000|2021-06-01 06:50:00|573|571.8|573|571.8|573.3|572|573|571.5|214
1622530500000|2021-06-01 06:55:00|572.8|571.5|572.8|571.5|573|571.8|572.5|571.3|15
1622530800000|2021-06-01 07:00:00|573|571.8|573.8|572.5|574.3|573|573|571.8|247
1622531100000|2021-06-01 07:05:00|574|572.8|573.5|572.3|574|572.8|573.5|572.3|133
1622531400000|2021-06-01 07:10:00|573.8|572.5|573|571.8|574|572.8|573|571.8|146
1622531700000|2021-06-01 07:15:00|573.3|571.5|573.5|572.3|574|572.8|573|571.5|1396
1622532000000|2021-06-01 07:20:00|573.8|572.5|574|572.8|574.3|573|573.8|572.5|923
1622532300000|2021-06-01 07:25:00|573.8|572.5|574|572.8|574.3|573|573.5|572.3|929
1622532600000|2021-06-01 07:30:00|574.3|573|574.3|573|574.5|573.3|574|572.8|81
1622532900000|2021-06-01 07:35:00|574.5|573.3|575|573.8|575|573.8|574.3|573|353
1622533200000|2021-06-01 07:40:00|575.3|574|575.3|574|575.5|574|575|573.8|395
1622533500000|2021-06-01 07:45:00|575.5|574.3|574.8|573.5|575.5|574.3|574.8|573.5|296
1622533800000|2021-06-01 07:50:00|575|573.8|575.5|574.3|575.5|574.3|574.5|573.3|553
1622534100000|2021-06-01 07:55:00|575.3|574|576.3|575|576.5|575|575.3|574|352
1622534400000|2021-06-01 08:00:00|576.5|575.3|577|575.8|577.5|576|576.3|575|542
1622534700000|2021-06-01 08:05:00|576.8|575.5|577.8|576.5|577.8|576.5|576.8|575.5|340
1622535000000|2021-06-01 08:10:00|578|576.8|577.5|576.3|578|576.8|577.3|576|1123
1622535300000|2021-06-01 08:15:00|577.8|576.5|577|575.8|578|576.8|577|575.8|690
1622535600000|2021-06-01 08:20:00|577.3|575.5|576.5|575.3|577.3|576|576.5|575.3|177
1622535900000|2021-06-01 08:25:00|576.3|575|576.5|575.3|577|575.8|576.3|575|479
1622536200000|2021-06-01 08:30:00|576.8|575.5|577.5|576|577.5|576.3|576.5|575.3|774
1622536500000|2021-06-01 08:35:00|577.3|576.3|577.3|576|577.5|576.3|576.8|575.5|254
1622536800000|2021-06-01 08:40:00|577|575.8|577.3|576|577.5|576.3|577|575.8|250
1622537100000|2021-06-01 08:45:00|577.5|576.3|577.5|576.3|578|576.5|577.3|576|132
1622537400000|2021-06-01 08:50:00|577.3|576|577.8|576.5|578|576.8|577.3|576|241
1622537700000|2021-06-01 08:55:00|578|576.8|578.5|577.3|578.8|577.5|577.8|576.8|194
1622538000000|2021-06-01 09:00:00|578.3|577|578.3|576.8|578.3|577|577.5|576.3|201
1622538300000|2021-06-01 09:05:00|578.5|577|578.3|576.8|578.5|577.3|577.8|576.5|96
1622538600000|2021-06-01 09:10:00|578.5|577|577.3|576|578.5|577.3|577.3|576|292
1622538900000|2021-06-01 09:15:00|577|575.8|577.8|576.5|578.5|577.3|577|575.8|71
1622539200000|2021-06-01 09:20:00|578|576.8|578.3|577|578.5|577.3|577.8|576.5|132
1622539500000|2021-06-01 09:25:00|578|576.8|577.5|576.3|578.3|577|577.3|576|86
1622539800000|2021-06-01 09:30:00|577.8|576|577.8|576.5|578|576.8|577.3|576|373
1622540100000|2021-06-01 09:35:00|578|576.8|578.3|577|578.5|577.3|578|576.8|455
1622540400000|2021-06-01 09:40:00|578|576.8|578|576.8|578.5|577.3|578|576.8|120
1622540700000|2021-06-01 09:45:00|578.3|577|578|576.5|578.3|577|577.5|576.3|164
1622541000000|2021-06-01 09:50:00|578.3|576.8|578.3|577|578.5|577|578|576.8|74
1622541300000|2021-06-01 09:55:00|578.5|577.3|578|576.8|578.5|577.3|577.8|576.5|81
1622541600000|2021-06-01 10:00:00|578.3|577|578|576.8|578.8|577.3|578|576.8|261
1622541900000|2021-06-01 10:05:00|577.8|576.5|577.5|576.3|578|576.8|577.3|576|70
1622542200000|2021-06-01 10:10:00|577.8|576|577.3|576|577.8|576.5|577|575.8|93
1622542500000|2021-06-01 10:15:00|577.5|576.3|577.5|576.3|577.5|576.3|577.3|576|163
1622542800000|2021-06-01 10:20:00|577.3|576|577.5|576|577.5|576.3|577.3|575.8|166
1622543100000|2021-06-01 10:25:00|577.3|575.8|577.3|576|577.5|576.3|577.3|575.8|113
1622543400000|2021-06-01 10:30:00|577|575.8|576.3|575|577.3|575.8|576.3|575|316
1622543700000|2021-06-01 10:35:00|576|574.8|576.8|575.5|576.8|575.5|575.8|574.5|136
1622544000000|2021-06-01 10:40:00|577|575.3|577|575.8|577.3|576|576.8|575.3|163
1622544300000|2021-06-01 10:45:00|577.3|576|577|575.8|577.3|576|576.3|575|34
1622544600000|2021-06-01 10:50:00|577.3|576|577.8|576.5|578|576.8|577|575.5|60
1622544900000|2021-06-01 10:55:00|578|576.8|577.8|576.5|578|576.8|577.8|576.5|22
1622545200000|2021-06-01 11:00:00|578|576.8|578.3|576.8|578.3|577|577.5|576.3|299
1622545500000|2021-06-01 11:05:00|578|577|578|576.8|578.3|577|577.5|576.3|21
1622545800000|2021-06-01 11:10:00|577.8|576.5|578|576.5|578|576.8|577.5|576.3|194
1622546100000|2021-06-01 11:15:00|577.8|576.8|577.8|576.5|578|576.8|577.8|576.5|91
1622546400000|2021-06-01 11:20:00|578|576.8|577.5|576.3|578|576.8|577.3|576|43
1622546700000|2021-06-01 11:25:00|577.8|576.5|577.8|576.5|578|576.5|577.5|576.3|8
1622547000000|2021-06-01 11:30:00|578|576.8|578.3|577|578.5|577.3|577.8|576.5|48
1622547300000|2021-06-01 11:35:00|578.5|577.3|578.3|577|578.5|577.3|578.3|577|122
1622547600000|2021-06-01 11:40:00|578.5|577.3|578.5|577|578.8|577.5|578|576.8|86
1622547900000|2021-06-01 11:45:00|578.3|577.3|578.3|577|578.5|577.3|578|576.8|141
1622548200000|2021-06-01 11:50:00|578|576.8|578.3|577|578.5|577.3|578|576.8|39
1622548500000|2021-06-01 11:55:00|578.5|577.3|578.3|577|578.5|577.3|578.3|577|285
1622548800000|2021-06-01 12:00:00|578.5|577.3|578.5|577.3|578.8|577.5|578.3|577|247
1622549100000|2021-06-01 12:05:00|578.8|577.5|578.3|577|578.8|577.5|578.3|577|456
1622549400000|2021-06-01 12:10:00|578.5|577.3|578.3|577|578.5|577.3|578|576.8|170
1622549700000|2021-06-01 12:15:00|578.5|577.3|579|577.8|579.3|578|578.5|577.3|206
1622550000000|2021-06-01 12:20:00|579.3|578|579.5|578.3|579.8|578.5|579|577.8|412
1622550300000|2021-06-01 12:25:00|579.8|578.5|579.5|578.3|579.8|578.5|579.3|578|354
1622550600000|2021-06-01 12:30:00|579.3|578|579|577.5|579.5|578.3|578.5|577.3|486
1622550900000|2021-06-01 12:35:00|578.8|577.8|579|577.8|579.3|578|578.8|577.5|350
1622551200000|2021-06-01 12:40:00|579.3|578|579.3|578|579.3|578|579|577.8|91
1622551500000|2021-06-01 12:45:00|579.5|578.3|579.8|578.5|579.8|578.5|579.3|578|486
1622551800000|2021-06-01 12:50:00|580|578.8|580.3|579|580.3|579|579.8|578.5|145
1622552100000|2021-06-01 12:55:00|580|578.8|580.3|579|580.8|579.5|580|578.8|232
1622552400000|2021-06-01 13:00:00|580.5|579.3|581.8|580.5|582|580.8|580.3|579|368
1622552700000|2021-06-01 13:05:00|582|580.3|581|579.8|582|580.8|581|579.5|143
1622553000000|2021-06-01 13:10:00|580.8|579.5|581.3|579.8|581.3|580|580.3|579|377
1622553300000|2021-06-01 13:15:00|581|580|579.8|578.5|581.3|580|579.5|578.3|240
1622553600000|2021-06-01 13:20:00|580|578.8|577.5|576.3|580|578.8|577.5|576.3|418
1622553900000|2021-06-01 13:25:00|577.8|576.5|577.8|576.5|577.8|576.5|577.3|576|240
1622554200000|2021-06-01 13:30:00|578|576.8|579.5|578.3|579.8|578.5|577.8|576.5|240
1622554500000|2021-06-01 13:35:00|579.8|578.5|579.8|578.5|580|578.8|579.3|578|105
1622554800000|2021-06-01 13:40:00|580|578.8|580.5|579.3|580.8|579.5|579.8|578.5|500
1622555100000|2021-06-01 13:45:00|580.8|579.5|580.5|579.3|581|579.8|580.3|579|144
1622555400000|2021-06-01 13:50:00|580.8|579.5|580.5|579|580.8|579.5|580.3|579|109
1622555700000|2021-06-01 13:55:00|580.3|579.3|581|579.8|581|579.8|580.3|579|128
1622556000000|2021-06-01 14:00:00|581.3|580|580|578.5|582|580.8|580|578.5|239
1622556300000|2021-06-01 14:05:00|579.8|578.8|580.8|579.5|581.3|579.8|579.8|578.5|210
1622556600000|2021-06-01 14:10:00|581|579.3|580.3|579|581|579.5|580.3|578.8|209
1622556900000|2021-06-01 14:15:00|580.5|579.3|579.8|578.5|580.8|579.5|579|577.8|99
1622557200000|2021-06-01 14:20:00|580|578.3|580|578.8|580.3|579|579.5|578.3|160
1622557500000|2021-06-01 14:25:00|580.3|578.5|580.5|579.3|580.5|579.3|580|578.5|256
1622557800000|2021-06-01 14:30:00|580.3|579|580.5|579.3|580.8|579.5|580|578.8|134
1622558100000|2021-06-01 14:35:00|580.8|579.5|580.3|579|581|579.8|580|578.8|209
1622558400000|2021-06-01 14:40:00|580|578.8|580.5|579.3|581.3|580|580|578.8|371
1622558700000|2021-06-01 14:45:00|580.3|579|578.5|577.3|580.3|579.3|578.3|577|377
1622559000000|2021-06-01 14:50:00|578.3|577|579.3|578|579.3|578|578|576.5|273
1622559300000|2021-06-01 14:55:00|579.5|578.3|580.3|578.8|580.3|579|579.3|577.8|315
1622559600000|2021-06-01 15:00:00|580|579|579.8|578.5|580.5|579.3|579.5|578.3|97
1622559900000|2021-06-01 15:05:00|579.5|578.3|579|577.8|579.8|578.5|578.8|577.5|221
1622560200000|2021-06-01 15:10:00|578.8|577.5|578|576.8|579.3|578|578|576.8|234
1622560500000|2021-06-01 15:15:00|578.3|577|576.3|575|578.8|577.3|576.3|575|339
1622560800000|2021-06-01 15:20:00|576.5|575.3|574|572.8|576.5|575.3|573.3|572|700
1622561100000|2021-06-01 15:25:00|573.8|572.5|573.5|572|575|573.8|572.8|571.5|991
1622561400000|2021-06-01 15:30:00|573.3|572.3|572.5|571.3|573.8|572.5|571.3|570|1014
1622561700000|2021-06-01 15:35:00|572.3|571|571.5|570.3|572.5|571.3|571.5|570|410
1622562000000|2021-06-01 15:40:00|571.3|570|572|570.5|572|570.8|570.8|569.5|214
1622562300000|2021-06-01 15:45:00|571.8|570.3|570|568.8|571.8|570.3|570|568.5|568
1622562600000|2021-06-01 15:50:00|569.8|568.5|572|570.8|572|570.8|569.3|568|411
1622562900000|2021-06-01 15:55:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|84
1622563200000|2021-06-01 16:00:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|165
1622563500000|2021-06-01 16:05:00|572.3|571|571.8|570.5|572.3|571|571.5|570.3|381
1622563800000|2021-06-01 16:10:00|572|570.8|571.5|570.3|572.3|571|571.5|570.3|109
1622564100000|2021-06-01 16:15:00|571.8|570.5|571|569.8|572|570.8|571|569.8|130
1622564400000|2021-06-01 16:20:00|571.3|570|571|569.8|571.5|570.3|570.8|569.5|62
1622564700000|2021-06-01 16:25:00|571.3|570|571|569.8|571.5|570.3|571|569.5|36
1622565000000|2021-06-01 16:30:00|571.3|570|571.3|570|572|570.8|571|569.5|231
1622565300000|2021-06-01 16:35:00|571|569.8|571.3|570|572|570.8|571|569.8|296
1622565600000|2021-06-01 16:40:00|571|569.8|570.8|569.5|571.3|570|570.8|569.3|73
1622565900000|2021-06-01 16:45:00|571|569.8|571.8|570.5|571.8|570.5|570.8|569.8|45
1622566200000|2021-06-01 16:50:00|571.5|570.3|572|570.8|572|570.8|571.5|570.3|71
1622566500000|2021-06-01 16:55:00|572.3|570.5|572.8|571.5|573|571.8|572|570.5|15
1622566800000|2021-06-01 17:00:00|573|571.8|571|569.8|573|571.8|570.8|569.5|61
1622567100000|2021-06-01 17:05:00|570.8|569.5|571.8|570.5|572|570.8|570.8|569.5|162
1622567400000|2021-06-01 17:10:00|571.5|570.3|572|570.8|572|570.8|571.3|570|26
1622567700000|2021-06-01 17:15:00|571.8|570.5|572|570.8|572.5|571.3|571.8|570.5|16
1622568000000|2021-06-01 17:20:00|571.8|570.5|571.8|570.5|572|570.8|571|569.8|14
1622568300000|2021-06-01 17:25:00|572|570.8|571.8|570.5|572|570.8|571.5|570.3|79
1622568600000|2021-06-01 17:30:00|572|570.3|572|570.8|572.3|571|571.5|570.3|19
1622568900000|2021-06-01 17:35:00|572.3|571|572|570.8|572.8|571.3|572|570.8|21
1622569200000|2021-06-01 17:40:00|572.3|571|572.3|571|572.3|571|572|570.5|9
1622569500000|2021-06-01 17:45:00|572|570.8|571.8|570.5|572.3|571|571.8|570.5|12
1622569800000|2021-06-01 17:50:00|572|570.8|572.3|571|572.3|571|571.8|570.5|16
1622570100000|2021-06-01 17:55:00|572|570.8|572|570.8|572.3|571|572|570.8|65
1622570400000|2021-06-01 18:00:00|571.8|570.5|571.8|570.5|571.8|570.5|571.5|570.3|27
1622570700000|2021-06-01 18:05:00|571.5|570.3|571.5|570.3|572|570.5|571.5|570.3|8
1622571000000|2021-06-01 18:10:00|571.8|570|572.3|571|572.3|571|571.5|570|15
1622571300000|2021-06-01 18:15:00|572|570.8|571.8|570.5|572.3|570.8|571.5|570.3|32
1622571600000|2021-06-01 18:20:00|572|570.3|571.5|570|572|570.8|571.5|570|18
1622571900000|2021-06-01 18:25:00|571.3|570.3|572.5|571.3|572.5|571.3|571.3|570|168
1622572200000|2021-06-01 18:30:00|572.3|571|573|571.8|573.3|572|572.3|571|109
1622572500000|2021-06-01 18:35:00|573.3|572|573|571.8|573.3|572|573|571.8|26
1622572800000|2021-06-01 18:40:00|573.3|572|573|571.8|573.3|572|573|571.8|17
1622573100000|2021-06-01 18:45:00|573.3||573||573.3||573||25
1622573400000|2021-06-01 18:50:00|573.3|572|573.8|572.5|573.8|572.5|573.3|572|25
1622573700000|2021-06-01 18:55:00|573.5|572.3|573.5|572.3|573.8|572.5|573.5|572.3|9
1622574000000|2021-06-01 19:00:00|573.8|572.5|573.8|572.5|573.8|572.5|573.5|572.3|43
1622574300000|2021-06-01 19:05:00|573.5|572.3|573.5|572.3|573.8|572.3|573.5|572.3|1
1622574600000|2021-06-01 19:10:00|573.3|572|573.5|572.3|573.5|572.3|573.3|572|5
1622574900000|2021-06-01 19:15:00|573.8|572|573.8|572.5|573.8|572.5|573.8|572|4
1622575200000|2021-06-01 19:20:00||572.3||572.5||572.5||572.3|3
1622575500000|2021-06-01 19:25:00|574|572.8|574|572.8|574|572.8|573.8|572.5|1
1622575800000|2021-06-01 19:30:00|573.8|572.5|573.8|572.5|574|572.8|573.5|572.3|8
1622576100000|2021-06-01 19:35:00|573.5|572.3|573.8|572.5|573.8|572.5|573.5|572.3|8
1622576400000|2021-06-01 19:40:00||572.3||572.5||572.5||572.3|3
1622576700000|2021-06-01 19:45:00|574|572.8|573.8|572.5|574|572.8|573.8|572.5|60
1622577000000|2021-06-01 19:50:00||572.3||572.5||572.5||572.3|11
1622577300000|2021-06-01 19:55:00|573.5|572.3|573.3|572|573.8|572.3|573.3|572|33
1622577600000|2021-06-01 20:00:00|573.5|572.3|573.5|572.3|573.5|572.3|573.5|572.3|102
1622577900000|2021-06-01 20:05:00|573.8|572.5|574|572.8|574|572.8|573.5|572.3|52
1622578200000|2021-06-01 20:10:00|573.8|572.5|573.8|572.5|574|572.5|573.8|572.5|2
1622578500000|2021-06-01 20:15:00||572.3||572.3||572.5||572.3|13
1622578800000|2021-06-01 20:20:00|573.5|572.5|573.8|572.5|573.8|572.5|573.5|572.3|2
1622579100000|2021-06-01 20:25:00|||||||||3
1622579400000|2021-06-01 20:30:00|574|572.3|573.8|572.5|574|572.5|573.5|572.3|26
1622580000000|2021-06-01 20:40:00|574||573.8||574||573.8||5
1622580300000|2021-06-01 20:45:00|574|572.8|574|572.8|574|572.8|573.8|572.5|73
1622580600000|2021-06-01 20:50:00|573.8|572.5|574|572.8|574|572.8|573.8|572.5|2
1622580900000|2021-06-01 20:55:00|573.8|572.5|574|572.5|574|572.8|573.8|572.5|9
1622581500000|2021-06-01 21:05:00|574.5|573|574.5|572.8|574.5|573|574.5|572.5|2
1622581800000|2021-06-01 21:10:00|574.3||574.5||574.5||574.3||0
1622582100000|2021-06-01 21:15:00|574.3|573|574.5|573|574.5|573|574.3|573|2
1622582700000|2021-06-01 21:25:00||572.8||572.8||573||572.8|0
1622583600000|2021-06-01 21:40:00||573||573||573||573|0
1622584500000|2021-06-01 21:55:00|574.3|572.8|574.3|572.8|574.3|572.8|574.3|572.8|2
1622595600000|2021-06-02 01:00:00|575.5|574|576|574.8|576|574.8|575.3|574|2
1622595900000|2021-06-02 01:05:00|575.8|574.5|575.3|573.8|576|574.8|575|573.8|2
1622596200000|2021-06-02 01:10:00|575|573.5|574.8|573.5|575.3|573.8|574.5|573.3|2
1622596500000|2021-06-02 01:15:00|574.5|573.3|574.8|573.3|574.8|573.5|574.5|573|8
1622596800000|2021-06-02 01:20:00|575|573.5|575|573.8|575|573.8|575|573.3|0
1622597100000|2021-06-02 01:25:00|575.3|573.5|574.8|573.5|575.3|573.5|574.8|573.5|2
1622597400000|2021-06-02 01:30:00|575|573.8|574.8|573.5|575.8|574.5|574.8|573.5|6
1622597700000|2021-06-02 01:35:00|574.5|573.3|574.8|573.3|574.8|573.5|574.5|573.3|1
1622598000000|2021-06-02 01:40:00|575|573.5|575.3|573.8|575.3|574|574.8|573.5|0
1622598300000|2021-06-02 01:45:00|575|573.5|575|573.5|575.3|573.8|574.8|573.5|0
1622598600000|2021-06-02 01:50:00|575.3|573.8|574.5|573.3|575.3|573.8|574.5|573.3|2
1622598900000|2021-06-02 01:55:00|574.8|573.5|573.8|572.5|574.8|573.5|573.8|572.5|5
1622599200000|2021-06-02 02:00:00|574|572.8|574.3|572.8|574.3|573|574|572.5|5
1622599500000|2021-06-02 02:05:00|574|572.5|573.5|572.3|574.3|572.5|573.5|572.3|5
1622599800000|2021-06-02 02:10:00|573.8|572.5|573.8|572.5|573.8|572.5|573.3|572|11
1622600100000|2021-06-02 02:15:00|573.5|572.3|573.8|572.5|574|572.5|573.5|572.3|0
1622600400000|2021-06-02 02:20:00|574|572.8|574.3|573|574.5|573|574|572.8|0
1622600700000|2021-06-02 02:25:00|574.5|573.3|574.5|573.3|574.8|573.5|574.3|573|19
1622601000000|2021-06-02 02:30:00|574.8|573|574.8|573.3|574.8|573.5|574.5|573|1
1622601300000|2021-06-02 02:35:00|574.5|573|575.3|573.8|575.3|574|574.5|573|5
1622601600000|2021-06-02 02:40:00|575|573.5|574.8|573.5|575|573.8|574.8|573.5|0
1622601900000|2021-06-02 02:45:00|574.5|573.3|574.8|573.3|574.8|573.5|574.5|573.3|1
1622602200000|2021-06-02 02:50:00|574.5|573.5|574.3|573|574.5|573.5|574.3|572.8|0
1622602500000|2021-06-02 02:55:00|574.5|572.8|574|572.5|574.5|573|573.8|572.5|1
1622602800000|2021-06-02 03:00:00|573.8|572.8|574|572.8|574.3|572.8|573.8|572.5|7
1622603100000|2021-06-02 03:05:00||572.5||572.5||572.8||572.5|0
1622603400000|2021-06-02 03:10:00|573.8|572.8|574.5|573|574.5|573.3|573.8|572.5|14
1622603700000|2021-06-02 03:15:00|574.3|573.3|574.3|573|574.5|573.3|574.3|573|1
1622604000000|2021-06-02 03:20:00|574.5|572.8|574|572.8|574.5|572.8|574|572.5|13
1622604300000|2021-06-02 03:25:00|573.8|572.5|573.8|572.5|574|572.8|573.5|572.3|0
1622604600000|2021-06-02 03:30:00||572.3||572.5||572.5||572.3|2
1622604900000|2021-06-02 03:35:00|573.5|572.3|573.8|572.3|573.8|572.5|573.5|572.3|0
1622605200000|2021-06-02 03:40:00|574|572.5|574|572.5|574|572.8|574|572.3|0
1622605500000|2021-06-02 03:45:00|573.8|572.8|573.5|572.3|574|572.8|573.5|572.3|2
1622605800000|2021-06-02 03:50:00|573.8|572.5|573.8|572.3|573.8|572.5|573.5|572.3|0
1622606100000|2021-06-02 03:55:00|573.5|572.5|573.8|572.3|573.8|572.5|573.5|572.3|6
1622606400000|2021-06-02 04:00:00|573.5||573.8||573.8||573.5||0
1622606700000|2021-06-02 04:05:00||572.5||572.3||572.5||572.3|0
1622607000000|2021-06-02 04:10:00||572.5||572.5||572.5||572.3|1
1622607600000|2021-06-02 04:20:00||572.3||572.5||572.5||572.3|0
1622607900000|2021-06-02 04:25:00|573.5|572.3|573.5|572.3|573.8|572.5|573.5|572.3|1
1622608200000|2021-06-02 04:30:00|573.8|572.5|573.8|572.5|573.8|572.5|573.8|572.3|0
1622608500000|2021-06-02 04:35:00|573.5|572.3|573.5|572.3|573.8|572.3|573.5|572.3|0
1622608800000|2021-06-02 04:40:00|573.8||573.5||573.8||573.5||1
1622609100000|2021-06-02 04:45:00|573.3|572|573.5|572|573.8|572.3|573.3|572|72
1622609400000|2021-06-02 04:50:00|573.3|571.8|572.8|571.5|573.3|571.8|572.8|571.5|2
1622609700000|2021-06-02 04:55:00|573|571.8|572.8|571.5|573|571.8|572.8|571.5|1
1622610000000|2021-06-02 05:00:00|573|571.8|573|571.5|573|571.8|572.8|571.5|1
1622610300000|2021-06-02 05:05:00|573.3|571.8|574|572.5|574|572.8|573.3|571.8|8
1622610600000|2021-06-02 05:10:00|573.8|572.8|574|572.8|574|572.8|573.8|572.5|1
1622610900000|2021-06-02 05:15:00||572.5||572.8||572.8||572.5|12
1622611200000|2021-06-02 05:20:00|574.3|573|574|572.5|574.3|573|574|572.5|10
1622611500000|2021-06-02 05:25:00|574.3|572.8|574|572.8|574.3|573|574|572.5|0
1622611800000|2021-06-02 05:30:00|574.3|572.5|575|573.5|575|573.5|574|572.5|132
1622612100000|2021-06-02 05:35:00|574.8|573.8|575.5|574|575.8|574.5|574.8|573.5|79
1622612400000|2021-06-02 05:40:00|575.3|574.3|575.8|574.5|576|574.5|575.3|573.8|88
1622612700000|2021-06-02 05:45:00|576|574.3|575.3|574|576|574.8|575.3|574|103
1622613000000|2021-06-02 05:50:00|575.5|574.3|575.5|574.3|575.8|574.5|575.3|574|3
1622613300000|2021-06-02 05:55:00|575.8|574.5|575.3|574|575.8|574.5|575.3|573.8|4
1622613600000|2021-06-02 06:00:00|575|573.8|574.5|573.3|575|574|574.3|573|118
1622613900000|2021-06-02 06:05:00|574.8|573.5|575.3|574|575.5|574.3|574.8|573.5|6
1622614200000|2021-06-02 06:10:00|575.5|574.3|575.5|574.3|575.5|574.3|575|573.8|4
1622614500000|2021-06-02 06:15:00|575.8|574.5|575.5|574.3|575.8|574.5|575.5|574.3|13
1622614800000|2021-06-02 06:20:00|575.3|574|574.8|573.5|575.3|574|574.5|573.3|13
1622615100000|2021-06-02 06:25:00|574.5|573.3|575|573.8|575|573.8|574.5|573.3|16
1622615400000|2021-06-02 06:30:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573.3|29
1622615700000|2021-06-02 06:35:00|574.5|573.3|574.5|573|574.8|573.5|574.5|573|4
1622616000000|2021-06-02 06:40:00|574.3|573.3|575|573.8|575|573.8|574.3|573.3|12
1622616300000|2021-06-02 06:45:00|574.8|573.5|574.8|573.5|575|573.8|574.8|573.5|7
1622616600000|2021-06-02 06:50:00|575|573.8|574.8|573.5|575|573.8|574.8|573.5|46
1622616900000|2021-06-02 06:55:00|||||||||9
1622617200000|2021-06-02 07:00:00|574.5|573.3|575.8|574.3|575.8|574.5|574.5|573.3|51
1622617500000|2021-06-02 07:05:00|575.5|574.5|576.3|575|576.5|575.3|575.5|574.3|30
1622617800000|2021-06-02 07:10:00|576.5|575.3|576.3|575|576.8|575.3|576.3|575|86
1622618100000|2021-06-02 07:15:00|576.5|574.8|576.3|575|576.5|575.3|576.3|574.8|445
1622618400000|2021-06-02 07:20:00|576.5|575.3|576.5|575.3|576.8|575.5|576.3|575|121
1622618700000|2021-06-02 07:25:00|576.3|575|575|573.8|576.3|575.3|574.8|573.5|208
1622619000000|2021-06-02 07:30:00|574.8|573.5|574.8|573.5|575|573.8|574.5|573|102
1622619300000|2021-06-02 07:35:00|574.5|573.3|574.8|573.5|575|573.8|574.3|573|122
1622619600000|2021-06-02 07:40:00|574.5|573.3|574.5|573.3|574.5|573.3|574.3|573|17
1622619900000|2021-06-02 07:45:00|574.3|573|575|573.8|575|573.8|574.3|573|306
1622620200000|2021-06-02 07:50:00|575.3|574|575.3|574|575.3|574|574.8|573.3|23
1622620500000|2021-06-02 07:55:00|575|573.8|575.5|574.3|575.5|574.3|574.8|573.5|599
1622620800000|2021-06-02 08:00:00|575.8|574.5|576.5|575.3|576.8|575.5|575.8|574.3|363
1622621100000|2021-06-02 08:05:00|576.8|575.5|576.5|575.3|577.3|576|576.3|575|174
1622621400000|2021-06-02 08:10:00|576.8|575|576.8|575.5|576.8|575.5|576.3|575|75
1622621700000|2021-06-02 08:15:00|577|575.8|577|575.8|577|575.8|576.5|575.3|143
1622622000000|2021-06-02 08:20:00|576.8|575.5|576.5|575.3|576.8|575.5|576.5|575.3|229
1622622300000|2021-06-02 08:25:00|576.8|575.5|577|575.8|577|575.8|576.8|575.5|467
1622622600000|2021-06-02 08:30:00|576.8|575.5|576.8|575.5|577|575.8|576.8|575.5|322
1622622900000|2021-06-02 08:35:00|576.5|575.3|576.3|575|576.8|575.5|576.3|575|232
1622623200000|2021-06-02 08:40:00|576.5|575.3|575.8|574.5|576.5|575.3|575.5|574.3|1137
1622623500000|2021-06-02 08:45:00|576|574.8|576|574.5|576|574.8|575.5|574.3|38
1622623800000|2021-06-02 08:50:00|575.8|574.8|576.3|575|576.5|575.3|575.8|574.5|1626
1622624100000|2021-06-02 08:55:00|576|574.8|576|574.8|576|575|575.5|574.3|940
1622624400000|2021-06-02 09:00:00|576.3|575|576.3|574.8|576.5|575|576|574.8|503
1622624700000|2021-06-02 09:05:00|576|575|576.5|575.3|577.3|576|576|574.8|1492
1622625000000|2021-06-02 09:10:00|576.3|575|576|574.8|576.5|575.3|576|574.5|152
1622625300000|2021-06-02 09:15:00|575.8|574.5|575.8|574.5|576|574.8|575.8|574.5|596
1622625600000|2021-06-02 09:20:00|576|574.8|576|574.5|576.3|574.8|575.8|574.5|437
1622625900000|2021-06-02 09:25:00|575.8|574.8|576|574.8|576|574.8|575.8|574.5|253
1622626200000|2021-06-02 09:30:00|575.8|574.5|576.5|575.3|576.8|575.5|575.8|574.5|271
1622626500000|2021-06-02 09:35:00|576.3|575|576.5|575.3|576.8|575.5|576.3|575|323
1622626800000|2021-06-02 09:40:00|576.8|575.5|577.3|576|577.3|576|576.8|575.5|158
1622627100000|2021-06-02 09:45:00|577|575.8|577|575.8|577.3|576|576.8|575.5|99
1622627400000|2021-06-02 09:50:00|577.3|576|577|575.8|577.3|576|576.8|575.5|57
1622627700000|2021-06-02 09:55:00|577.3|576|577|575.8|577.3|576|576.8|575.5|70
1622628000000|2021-06-02 10:00:00|577.3|576|578|576.8|578|576.8|577|575.8|119
1622628300000|2021-06-02 10:05:00|578.3|577|578.3|577|578.5|577.3|578|576.8|103
1622628600000|2021-06-02 10:10:00|578.5|577.3|578.3|577|578.5|577.3|578.3|577|1005
1622628900000|2021-06-02 10:15:00|578.5|577.3|578.8|577.5|579|577.5|578.5|577.3|116
1622629200000|2021-06-02 10:20:00|579||578.8||579||578.8||185
1622629500000|2021-06-02 10:25:00|579|577.8|578.3|577|579|577.8|578.3|577|134
1622629800000|2021-06-02 10:30:00|578.5|577.3|578|576.8|578.8|577.3|577.8|576.5|110
1622630100000|2021-06-02 10:35:00|578.3|576.5|578.3|577|578.5|577.3|578|576.5|7
1622630400000|2021-06-02 10:40:00|578.5|577.3|578.5|577.3|578.8|577.3|578.3|577|23
1622630700000|2021-06-02 10:45:00|578.8|577|578.5|577.3|578.8|577.3|578.5|577|15
1622631000000|2021-06-02 10:50:00|578.8|577.5|579|577.8|579.3|577.8|578.5|577.5|22
1622631300000|2021-06-02 10:55:00|579.3|577.5|579|577.8|579.3|578|578.8|577.5|181
1622631600000|2021-06-02 11:00:00|579.3|578|579|577.8|579.3|578|579|577.8|18
1622631900000|2021-06-02 11:05:00|579.3|577.5|578.8|577.5|579.3|577.8|578.8|577.3|114
1622632200000|2021-06-02 11:10:00|578.5|577.3|578.8|577.5|578.8|577.5|578.5|577.3|32
1622632500000|2021-06-02 11:15:00|579|577.8|578.8|577.5|579|577.8|578.8|577.5|83
1622632800000|2021-06-02 11:20:00|579|577.3|579|577.8|579|577.8|578.5|577.3|24
1622633100000|2021-06-02 11:25:00|578.8|577.5|578.8|577.5|578.8|577.8|578.5|577.3|44
1622633400000|2021-06-02 11:30:00|579|577.3|578.5|577|579|577.3|578.3|577|36
1622633700000|2021-06-02 11:35:00|578.3|577.3|578.5|577.3|578.5|577.3|578.3|577|7
1622634000000|2021-06-02 11:40:00|578.8|577|578.5|577.3|578.8|577.5|578.5|577|31
1622634300000|2021-06-02 11:45:00|578.3|577|578.8|577.3|578.8|577.5|578.3|577|29
1622634600000|2021-06-02 11:50:00|578.5|577.5|578.8|577.3|578.8|577.5|578.5|577.3|34
1622634900000|2021-06-02 11:55:00|578.5|577.5|579|577.8|579|577.8|578.5|577.3|306
1622635200000|2021-06-02 12:00:00|578.8|577.5|578.8|577.5|579|577.8|578.8|577.5|76
1622635500000|2021-06-02 12:05:00|579|577.8|578.8|577.5|579|577.8|578.8|577.5|23
1622635800000|2021-06-02 12:10:00|579|577.3|578|576.8|579|577.3|577.8|576.5|99
1622636100000|2021-06-02 12:15:00|578.3|577|578.3|577|578.5|577.3|578|576.8|66
1622636400000|2021-06-02 12:20:00|578.5|576.8|578.3|577|578.5|577|578|576.8|35
1622636700000|2021-06-02 12:25:00|578|576.8|577.8|576.5|578|576.8|577.8|576.3|92
1622637000000|2021-06-02 12:30:00|578|576.8|578|576.8|578|576.8|577.8|576.5|72
1622637300000|2021-06-02 12:35:00|577.8|576.5|578|576.8|578|576.8|577.8|576.5|17
1622637600000|2021-06-02 12:40:00|577.8|576.5|578.3|577|578.3|577|577.8|576.5|58
1622637900000|2021-06-02 12:45:00|578.5|577.3|578.3|577|578.8|577.5|578.3|576.8|165
1622638200000|2021-06-02 12:50:00|578.5|577.3|578.8|577.5|578.8|577.5|578.3|576.8|51
1622638500000|2021-06-02 12:55:00|578.5|577.3|578.8|577.5|579|577.8|578.3|577|195
1622638800000|2021-06-02 13:00:00|578.5|577.3|578.5|577.3|578.8|577.5|577.8|576.5|113
1622639100000|2021-06-02 13:05:00|578.8|577.5|578.3|577|579|577.8|578.3|577|69
1622639400000|2021-06-02 13:10:00|578.5|577.3|577|575.5|578.5|577.3|576.5|575|359
1622639700000|2021-06-02 13:15:00|576.8|575.8|577|575.5|577.3|576|576.5|575.3|75
1622640000000|2021-06-02 13:20:00|576.8|575.8|577.3|575.8|577.5|576|576.8|575.5|68
1622640300000|2021-06-02 13:25:00|577.5|576|577.5|576.3|577.8|576.5|577.3|575.8|46
1622640600000|2021-06-02 13:30:00|577.3|576|576.5|575|577.5|576.3|576|574.8|374
1622640900000|2021-06-02 13:35:00|576.3|575.3|575.5|574.3|576.5|575.3|575.5|574.3|337
1622641200000|2021-06-02 13:40:00|575.3|574|576.5|575|576.5|575.3|575.3|574|68
1622641500000|2021-06-02 13:45:00|576.3|574.8|576.5|575.3|576.5|575.3|576|574.8|76
1622641800000|2021-06-02 13:50:00|576.8|575.5|575.5|574.3|576.8|575.5|575.3|574|64
1622642100000|2021-06-02 13:55:00|575.8|574|575|573.8|575.8|574.3|574.8|573.5|31
1622642400000|2021-06-02 14:00:00|575.3|574|576.5|575.3|576.5|575.3|575|573.8|186
1622642700000|2021-06-02 14:05:00|576.8|575.5|577|575.5|577.3|576|576.5|575.3|121
1622643000000|2021-06-02 14:10:00|576.8|575.3|576.5|575|577|575.8|576|574.8|51
1622643300000|2021-06-02 14:15:00|576.3|574.8|577.3|576|577.5|576|576|574.8|92
1622643600000|2021-06-02 14:20:00|577.5|576.3|577.8|576.5|578|576.8|577.3|576|201
1622643900000|2021-06-02 14:25:00|578|576.8|578.5|577.3|579|577.8|577.8|576.5|157
1622644200000|2021-06-02 14:30:00|578.8|577.5|578.5|577|579.5|578.3|578.5|577|117
1622644500000|2021-06-02 14:35:00|578.3|577.3|578.5|577.3|578.5|577.3|578.3|577|2775
1622644800000|2021-06-02 14:40:00|578.8|577.5|578|576.8|579|577.8|578|576.8|161
1622645100000|2021-06-02 14:45:00|578.3|577|577.8|576.5|578.3|577|577.5|576|98
1622645400000|2021-06-02 14:50:00|578|576.3|578.8|577.5|579|577.8|577.8|576.3|191
1622645700000|2021-06-02 14:55:00|579|577.8|578|576.8|579|577.8|578|576.8|203
1622646000000|2021-06-02 15:00:00|577.8|576.5|578.8|577.5|578.8|577.5|577.5|576|133
1622646300000|2021-06-02 15:05:00|578.5|577.3|577.5|576.3|578.8|577.5|577.5|576.3|96
1622646600000|2021-06-02 15:10:00|577.8|576.5|578.3|577|578.3|577|577.5|576.3|372
1622646900000|2021-06-02 15:15:00|578.5|577.3|578.5|577.3|578.8|577.5|578.3|576.8|110
1622647200000|2021-06-02 15:20:00|578.8|577.5|579.3|578|579.3|578|578.8|577.5|295
1622647500000|2021-06-02 15:25:00|579|577.8|578.8|577.5|579.3|578|578|576.8|1815
1622647800000|2021-06-02 15:30:00|578.5|577.3|579|577.8|579|577.8|578.5|577|520
1622648100000|2021-06-02 15:35:00|579.3|577.5|579.5|578|579.5|578.3|578.8|577.5|135
1622648400000|2021-06-02 15:40:00|579.3|578.3|579.3|578|579.5|578.3|579.3|578|144
1622648700000|2021-06-02 15:45:00|579.5|578.3|580|578.8|580|578.8|579.5|578.3|46
1622649000000|2021-06-02 15:50:00|579.8|578.5|579.8|578.5|580|578.8|579.5|578.3|67
1622649300000|2021-06-02 15:55:00|580|578.8|580|578.8|580.3|579|579.8|578.3|157
1622649600000|2021-06-02 16:00:00|579.8|578.5|579.8|578.5|580.3|579|579.8|578.5|45
1622649900000|2021-06-02 16:05:00|580|578.8|580|578.5|580|578.8|579.8|578.5|238
1622650200000|2021-06-02 16:10:00|579.8|578.8|579.5|578.3|580|578.8|579.5|578.3|49
1622650500000|2021-06-02 16:15:00|579.8|578.5|580|578.8|580.3|578.8|579.8|578.5|8
1622650800000|2021-06-02 16:20:00|579.8|578.5|580|578.8|580.3|579|579.8|578.5|16
1622651100000|2021-06-02 16:25:00|580.3|579|580.3|579|580.3|579|580|578.8|67
1622651400000|2021-06-02 16:30:00|580.5|578.8|580.3|579|580.5|579.3|580|578.8|10
1622651700000|2021-06-02 16:35:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|219
1622652000000|2021-06-02 16:40:00|580.5|579.3|581|579.8|581|579.8|580.5|579.3|132
1622652300000|2021-06-02 16:45:00|580.8|579.5|581|579.8|581|579.8|580.8|579.5|222
1622652600000|2021-06-02 16:50:00|580.8|579.5|581|579.8|581|579.8|580.8|579.5|88
1622652900000|2021-06-02 16:55:00|580.8|579.5|581|579.8|581|579.8|580.8|579.5|6
1622653200000|2021-06-02 17:00:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|179
1622653500000|2021-06-02 17:05:00|582|580.8|582.5|581.3|582.5|581.3|582|580.8|158
1622653800000|2021-06-02 17:10:00|582.8|581.5|581.8|580.5|582.8|581.5|581.5|580.3|199
1622654100000|2021-06-02 17:15:00|581.5|580.3|581.8|580.5|582.3|581|581.5|580.3|447
1622654400000|2021-06-02 17:20:00|581.5|580.3|581.3|580|581.8|580.5|581.3|580|38
1622654700000|2021-06-02 17:25:00|581.5|580.3|581.5|580.3|581.8|580.5|581.3|580|39
1622655000000|2021-06-02 17:30:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|16
1622655300000|2021-06-02 17:35:00|581.5|580.3|581.3|580|581.5|580.3|581.3|579.8|17
1622655600000|2021-06-02 17:40:00|581|579.8|581|579.8|581.3|580|580.8|579.5|130
1622655900000|2021-06-02 17:45:00|581.3|579.5|580.8|579.3|581.3|579.8|580.5|579.3|23
1622656200000|2021-06-02 17:50:00|580.5|579.5|580.8|579.5|581|579.8|580.5|579.3|139
1622656500000|2021-06-02 17:55:00|580.5|579.3|581|579.8|581|579.8|580.5|579.3|5
1622656800000|2021-06-02 18:00:00|581.3|580|581|579.8|581.3|580|581|579.8|10
1622657100000|2021-06-02 18:05:00|581.3|579.5|580.8|579.5|581.3|580|580.8|579.5|28
1622657400000|2021-06-02 18:10:00|581|579.8|580.5|579.3|581.3|580|580.5|579.3|51
1622657700000|2021-06-02 18:15:00|580.8|579.5|580.8|579.5|581.3|580|580.5|579.3|27
1622658000000|2021-06-02 18:20:00|581|579.8|581.8|580.5|581.8|580.5|580.8|579.5|15
1622658300000|2021-06-02 18:25:00|581.5|580.3|581.3|580|582|580.5|581|579.8|156
1622658600000|2021-06-02 18:30:00|581|579.8|581|579.8|581.3|580|581|579.8|20
1622658900000|2021-06-02 18:35:00|581.3|580|581.3|580|581.5|580.3|581.3|579.8|6
1622659200000|2021-06-02 18:40:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|6
1622659500000|2021-06-02 18:45:00|581.5|580.3|581.5|580.3|581.5|580.3|581.3|580|10
1622659800000|2021-06-02 18:50:00|581.3|580|581.3|580|581.5|580|581|579.8|7
1622660100000|2021-06-02 18:55:00|581|579.8|581|579.8|581.3|580|580.8|579.5|48
1622660400000|2021-06-02 19:00:00|581.3|580|581.3|580|581.5|580.3|581.3|580|8
1622660700000|2021-06-02 19:05:00|581.5|579.8|581|579.8|581.5|579.8|581|579.8|13
1622661000000|2021-06-02 19:10:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|11
1622661300000|2021-06-02 19:15:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|11
1622661600000|2021-06-02 19:20:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|6
1622661900000|2021-06-02 19:25:00|580.5|579.3|580.5|579.3|580.8|579.3|580.5|579.3|6
1622662200000|2021-06-02 19:30:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579.3|7
1622662500000|2021-06-02 19:35:00|||||||||1
1622662800000|2021-06-02 19:40:00||579||579.3||579.3||579|1
1622663100000|2021-06-02 19:45:00|||||||||7
1622663400000|2021-06-02 19:50:00|580.8|579.5|580.8|579.5|580.8|579.5|580.5|579.3|32
1622663700000|2021-06-02 19:55:00|580.5|579.3|581|579.8|581|579.8|580.5|579.3|36
1622664000000|2021-06-02 20:00:00|581.3|579.5|581|579.8|581.3|579.8|581|579.5|2
1622664300000|2021-06-02 20:05:00|581.3|580|581.3|579.8|581.3|580|581|579.8|13
1622664600000|2021-06-02 20:10:00|581|580|581.3|580|581.3|580|581|579.8|80
1622664900000|2021-06-02 20:15:00|581|579.8|581|579.8|581.3|580|581|579.8|5
1622665200000|2021-06-02 20:20:00|581.3|579.5|580.5|579.3|581.3|579.8|580.5|579.3|4
1622665500000|2021-06-02 20:25:00|580.8|579|580.3|579|580.8|579|580.3|579|30
1622665800000|2021-06-02 20:30:00|580.5|578.8|580.5|579.3|580.8|579.5|580.3|578.8|7
1622666100000|2021-06-02 20:35:00|580.8|579.5|580.8|579.5|580.8|579.5|580.5|579.3|1
1622666400000|2021-06-02 20:40:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|14
1622666700000|2021-06-02 20:45:00|581|579.8|580.3|579|581|579.8|580.3|578.8|52
1622667000000|2021-06-02 20:50:00|580.5|578.8|581|579.8|581.3|579.8|580.5|578.8|32
1622667300000|2021-06-02 20:55:00|580.8|579.5|580.8|579.3|581|579.8|580.5|579.3|31
1622667600000|2021-06-02 21:00:00|581.3|579|581.3|579.3|581.5|579.5|581|578.8|0
1622668500000|2021-06-02 21:15:00|581|579|580.8|579.5|581.3|579.5|580.5|579|1
1622668800000|2021-06-02 21:20:00|580.5|579|580.5|579|580.8|579|580.5|578.8|21
1622669100000|2021-06-02 21:25:00|580.3|579.3|580.8|578.8|580.8|579.3|580|578.5|27
1622669400000|2021-06-02 21:30:00|580.5|578.5|580.5|578.3|580.5|578.5|579.8|578|0
1622669700000|2021-06-02 21:35:00|580|578.5|580.5|578.3|580.5|578.5|580|578.3|0
1622670000000|2021-06-02 21:40:00||578.5||578.5||578.5||578.5|0
1622670300000|2021-06-02 21:45:00|580.3||580.3||580.3||580.3||0
1622670600000|2021-06-02 21:50:00|580||580.8||580.8||580||0
1622670900000|2021-06-02 21:55:00|580.3||580||580.3||580||0
1622682000000|2021-06-03 01:00:00|582.5|581.5|583.8|582.3|584|582.8|582.5|581.3|9
1622682300000|2021-06-03 01:05:00|584|582.5|584.3|582.8|584.3|583|583.8|582.3|5
1622682600000|2021-06-03 01:10:00|584|582.5|583.8|582.3|584.3|582.5|583.5|582.3|6
1622682900000|2021-06-03 01:15:00|583.5|582.5|583|581.5|583.5|582.5|583|581.5|7
1622683200000|2021-06-03 01:20:00|583.3|581.8|584.3|583|584.3|583|583.3|581.5|12
1622683500000|2021-06-03 01:25:00|584.5|582.8|585|583.5|585|583.8|584.5|582.8|4
1622683800000|2021-06-03 01:30:00|584.8|583.3|584.5|583.3|584.8|583.5|584.5|583.3|4
1622684100000|2021-06-03 01:35:00||583||583.3||583.3||583|0
1622684400000|2021-06-03 01:40:00|584.8|583|585|583.8|585|583.8|584.8|583|63
1622684700000|2021-06-03 01:45:00|584.8|583.5|584.5|583.3|584.8|583.8|584.5|583.3|0
1622685000000|2021-06-03 01:50:00|584.8|583|584.8|583.3|584.8|583.5|584.5|583|2
1622685300000|2021-06-03 01:55:00|585|583.5|585|583.8|585|583.8|585|583.3|1
1622685600000|2021-06-03 02:00:00|584.8|583.5|584.5|583.3|584.8|583.8|584.5|583|11
1622685900000|2021-06-03 02:05:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|9
1622686200000|2021-06-03 02:10:00|584.8|583.5|584.8|583.3|584.8|583.5|584.5|583.3|19
1622686500000|2021-06-03 02:15:00|584.5|583.5|584.8|583.5|584.8|583.5|584.5|583.3|12
1622686800000|2021-06-03 02:20:00|584.5|583.3|584.5|583.3|584.8|583.5|584.5|583.3|2
1622687100000|2021-06-03 02:25:00|584.8|583.5|584.8|583.5|585|583.5|584.8|583.5|55
1622687400000|2021-06-03 02:30:00|585|583.8|585|583.5|585|583.8|584.8|583.5|2
1622687700000|2021-06-03 02:35:00|584.8|583.8|585|583.8|585|583.8|584.8|583.5|6
1622688000000|2021-06-03 02:40:00|585.3|583.5|585.3|584|585.5|584.3|585.3|583.5|65
1622688300000|2021-06-03 02:45:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584|29
1622688600000|2021-06-03 02:50:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584|1
1622688900000|2021-06-03 02:55:00|585.8|584.5|586|584.5|586|584.8|585.5|584.3|11
1622689200000|2021-06-03 03:00:00|585.8|584.3|585.8|584.5|586|584.5|585.5|584.3|1
1622689500000|2021-06-03 03:05:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|0
1622689800000|2021-06-03 03:10:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|9
1622690100000|2021-06-03 03:15:00||584.3||584.5||584.5||584.3|3
1622690400000|2021-06-03 03:20:00|585.5|584.3|585.5|584.3|585.5|584.5|585.5|584.3|0
1622690700000|2021-06-03 03:25:00|585.3|584|585.3|584|585.3|584|585|583.8|100
1622691000000|2021-06-03 03:30:00||583.8||583.8||584||583.8|0
1622691300000|2021-06-03 03:35:00|585|584|585.3|584|585.3|584|585|583.8|28
1622691600000|2021-06-03 03:40:00|585|583.8|585|583.8|585.3|584|585|583.8|4
1622691900000|2021-06-03 03:45:00|584.8|583.5|584.8|583.5|584.8|583.5|584.8|583.5|5
1622692200000|2021-06-03 03:50:00|584.5|583.3|584.5|583.3|584.5|583.3|584.5|583.3|6
1622692500000|2021-06-03 03:55:00|584.8||584.5||584.8||584.5||0
1622692800000|2021-06-03 04:00:00|584.3|583|584.5|583|584.5|583|584.3|583|0
1622693100000|2021-06-03 04:05:00|584.3||584.3||584.5||584.3||0
1622693400000|2021-06-03 04:10:00|584.5|583.3|584.5|583.3|584.5|583.3|584.3|583|5
1622693700000|2021-06-03 04:15:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583.3|22
1622694000000|2021-06-03 04:20:00|584.8|583.5|584.5|583.3|584.8|583.5|584.5|583.3|21
1622694300000|2021-06-03 04:25:00|584.3|583|584.3|583|584.3|583.3|584.3|583|0
1622694600000|2021-06-03 04:30:00|584.5|583.3|584.5|583|584.5|583.3|584.3|583|0
1622694900000|2021-06-03 04:35:00||583.3||583.3||583.3||583.3|0
1622695500000|2021-06-03 04:45:00||583||583||583.3||583|0
1622695800000|2021-06-03 04:50:00||583.3||583.3||583.3||583.3|203
1622696100000|2021-06-03 04:55:00||583||583.3||583.3||583|0
1622696400000|2021-06-03 05:00:00|584.3|583|584.5|583|584.5|583.3|584.3|583|0
1622696700000|2021-06-03 05:05:00|584.3|583.3|584.5|583|584.5|583.3|584.3|583|0
1622697000000|2021-06-03 05:10:00|584.8|583.5|585.3|584|585.3|584|584.8|583.5|198
1622697300000|2021-06-03 05:15:00|585|583.8|585.3|584|585.3|584|585|583.8|44
1622697600000|2021-06-03 05:20:00|||||||||11
1622697900000|2021-06-03 05:25:00|||||||||1
1622698200000|2021-06-03 05:30:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584|36
1622698500000|2021-06-03 05:35:00|585.8|584.5|585|583.8|585.8|584.5|584.8|583.5|4
1622698800000|2021-06-03 05:40:00|585.3|584|585.3|584|585.5|584|585|583.8|1
1622699100000|2021-06-03 05:45:00|585.5|584.3|585.5|584|585.5|584.3|585.3|584|0
1622699400000|2021-06-03 05:50:00|585.3|584.3|585.3|584|585.5|584.3|585.3|584|1
1622699700000|2021-06-03 05:55:00|585.5|584.3|585.5|584.3|585.5|584.3|585.3|584|116
1622700000000|2021-06-03 06:00:00|585.8|584|585.3|584|585.8|584.3|585.3|584|11
1622700300000|2021-06-03 06:05:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|1
1622700600000|2021-06-03 06:10:00|585.5|584.3|585.5|584.3|585.8|584.3|585.3|584|3
1622700900000|2021-06-03 06:15:00|585.3|584|584.8|583.5|585.5|584|584.5|583.3|32
1622701200000|2021-06-03 06:20:00|585|583.8|585|583.5|585|583.8|584.8|583.5|8
1622701500000|2021-06-03 06:25:00|584.8|583.8|584.8|583.5|585.3|584|584.8|583.5|26
1622701800000|2021-06-03 06:30:00|585|583.8|585|583.5|585|583.8|584.8|583.5|4
1622702100000|2021-06-03 06:35:00|584.8|583.8|584.8|583.3|585|583.8|584.5|583.3|110
1622702400000|2021-06-03 06:40:00|584.5|583.5|584.5|583.3|584.8|583.5|584.5|583.3|20
1622702700000|2021-06-03 06:45:00|584.8|583.5|584.8|583.5|584.8|583.5|584.5|583.3|236
1622703000000|2021-06-03 06:50:00|585|583.8|584.8|583.5|585|583.8|584.8|583.3|63
1622703300000|2021-06-03 06:55:00|585|583.3|585.3|584|585.3|584|585|583.3|128
1622703600000|2021-06-03 07:00:00|585|583.8|585|583.5|585|583.8|584.5|583.3|59
1622703900000|2021-06-03 07:05:00|584.8|583.8|584.5|583.3|584.8|583.8|584.5|583.3|35
1622704200000|2021-06-03 07:10:00|584.3|583|584.3|583|584.8|583.5|584.3|583|1278
1622704500000|2021-06-03 07:15:00|584|582.8|584|582.8|584.8|583.5|584|582.8|46
1622704800000|2021-06-03 07:20:00|583.8|582.5|583.8|582.5|584.5|583|583.5|582.3|30
1622705100000|2021-06-03 07:25:00|584|582.8|583.8|582.5|584|582.8|583.8|582.5|299
1622705400000|2021-06-03 07:30:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|582|289
1622705700000|2021-06-03 07:35:00|583.8|582.5|584.5|583.3|584.5|583.3|583.5|582.3|152
1622706000000|2021-06-03 07:40:00|584.3|583|584.3|582.8|584.8|583.5|584|582.8|49
1622706300000|2021-06-03 07:45:00|584|583|583.3|582|584|583|583.3|582|166
1622706600000|2021-06-03 07:50:00|583|581.8|583.5|582|583.5|582.3|582.8|581.5|50
1622706900000|2021-06-03 07:55:00|583.3|582.3|583|581.8|583.5|582.3|582.8|581.5|364
1622707200000|2021-06-03 08:00:00|582.8|581.5|582.5|581|583|581.8|582.3|581|341
1622707500000|2021-06-03 08:05:00|582.8|581.3|581.8|580.5|582.8|581.3|581.8|580.3|82
1622707800000|2021-06-03 08:10:00|582|580.8|582.8|581.3|582.8|581.5|581.8|580.5|102
1622708100000|2021-06-03 08:15:00|582.5|581.5|583|581.5|583|581.8|582.5|581.3|273
1622708400000|2021-06-03 08:20:00|582.8|581.8|582.8|581.5|583.3|582|582.8|581.3|764
1622708700000|2021-06-03 08:25:00|582.5|581.3|583.3|582|583.5|582.3|582.5|581.3|379
1622709000000|2021-06-03 08:30:00|583.5|581.8|584.5|583.3|584.8|583.5|583.5|581.8|354
1622709300000|2021-06-03 08:35:00|584.3|583|583.3|582|584.5|583.3|583.3|582|245
1622709600000|2021-06-03 08:40:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|47
1622709900000|2021-06-03 08:45:00|583.3|581.5|582.8|581.5|583.3|581.5|582|580.8|37
1622710200000|2021-06-03 08:50:00|582.5|581.3|583|581.8|583.3|582|582.3|581|63
1622710500000|2021-06-03 08:55:00|582.8|581.5|581.8|580.5|583|581.8|581.8|580.5|123
1622710800000|2021-06-03 09:00:00|581.5|580.3|581.8|580.5|582.3|581|581.5|580|66
1622711100000|2021-06-03 09:05:00|581.5|580.3|581.5|580.3|582.3|581|581.5|580.3|37
1622711400000|2021-06-03 09:10:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|151
1622711700000|2021-06-03 09:15:00|581.5|580.3|580|578.8|581.8|580.5|580|578.8|687
1622712000000|2021-06-03 09:20:00|580.3|579|580.8|579.5|580.8|579.5|580.3|579|31
1622712300000|2021-06-03 09:25:00|581|579.8|581.3|580|581.5|580|580.8|579.5|168
1622712600000|2021-06-03 09:30:00|581|579.8|581.8|580.5|582|580.8|581|579.8|116
1622712900000|2021-06-03 09:35:00|581.5|580.3|582|580.8|582|580.8|581.5|580.3|651
1622713200000|2021-06-03 09:40:00|582.3|581|582.3|581|582.3|581|581.8|580.5|74
1622713500000|2021-06-03 09:45:00|582.5|580.8|582|580.8|582.8|581.5|582|580.8|43
1622713800000|2021-06-03 09:50:00|581.8|580.5|581.8|580.5|582.5|581|581.8|580.5|266
1622714100000|2021-06-03 09:55:00|582|580.8|582.3|581|582.3|581|581.8|580.5|158
1622714400000|2021-06-03 10:00:00|582|580.8|582|580.8|582.3|581|582|580.5|507
1622714700000|2021-06-03 10:05:00|581.8|580.5|580.5|579|582|580.5|580|578.8|131
1622715000000|2021-06-03 10:10:00|580.3|579.3|580.3|579|580.5|579.3|580|578.8|81
1622715300000|2021-06-03 10:15:00|580|578.8|581|579.8|581|579.8|580|578.8|3
1622715600000|2021-06-03 10:20:00|581.3|580|580.8|579.5|581.3|580|580.5|579.3|15
1622715900000|2021-06-03 10:25:00|580.5|579.3|580.3|579|580.8|579.3|580.3|578.8|19
1622716200000|2021-06-03 10:30:00|580.5|579.3|580|578.5|580.5|579.3|579.8|578.5|40
1622716500000|2021-06-03 10:35:00|579.8|578.8|580|578.8|580.5|579|579.8|578.5|531
1622716800000|2021-06-03 10:40:00|579.8|578.5|579.8|578.5|580.3|579|579.8|578.5|23
1622717100000|2021-06-03 10:45:00|580|578.8|580|578.5|580.3|579|579.8|578.5|37
1622717400000|2021-06-03 10:50:00|579.8|578.8|580|578.8|580|578.8|579.8|578.5|62
1622717700000|2021-06-03 10:55:00|579.8|578.5|579.3|578|580|578.8|579|577.8|168
1622718000000|2021-06-03 11:00:00|579|577.8|579.5|578.3|579.8|578.3|579|577.8|85
1622718300000|2021-06-03 11:05:00|579.8|578.5|580.3|579|580.3|579|579.5|578.3|41
1622718600000|2021-06-03 11:10:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579.3|789
1622718900000|2021-06-03 11:15:00|580.5|579.3|580.8|579.5|580.8|579.5|580.5|579|16
1622719200000|2021-06-03 11:20:00|581|579.3|581|579.8|581|579.8|580.5|579.3|49
1622719500000|2021-06-03 11:25:00|581.3|580|580.8|579.5|581.3|580|580.8|579.5|20
1622719800000|2021-06-03 11:30:00|580.5|579.3|580|578.8|580.5|579.3|579.8|578.5|42
1622720100000|2021-06-03 11:35:00|580.3|579|580.3|579|580.8|579.5|580|578.8|39
1622720400000|2021-06-03 11:40:00|580|578.8|580.3|579|580.5|579.3|580|578.8|27
1622720700000|2021-06-03 11:45:00|580|578.8|580|578.8|580.3|579|579.8|578.5|19
1622721000000|2021-06-03 11:50:00|580.3|579|580.5|579.3|580.5|579.3|580|578.8|805
1622721300000|2021-06-03 11:55:00|580.3|579|580.3|579|580.5|579.3|580.3|579|1172
1622721600000|2021-06-03 12:00:00|580.5|579.3|579.8|578.5|580.5|579.3|579.5|578.3|38
1622721900000|2021-06-03 12:05:00|580|578.8|580.3|579|580.3|579|579.5|578.3|82
1622722200000|2021-06-03 12:10:00|580|578.8|580.5|579|580.5|579.3|580|578.8|29
1622722500000|2021-06-03 12:15:00|580.3|579.3|580.5|579.3|581|579.8|580.3|579.3|103
1622722800000|2021-06-03 12:20:00|580.8|579.5|581|579.8|581|579.8|580.8|579.3|39
1622723100000|2021-06-03 12:25:00|580.8|579.5|581.5|580.3|581.8|580.3|580.5|579.3|153
1622723400000|2021-06-03 12:30:00|581.8|580.5|581.5|580.3|581.8|580.5|581.3|580|190
1622723700000|2021-06-03 12:35:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|15
1622724000000|2021-06-03 12:40:00|582|580.8|581.8|580.5|582.3|581|581.8|580.5|53
1622724300000|2021-06-03 12:45:00|582|580.8|581.5|580.3|582.3|581|581.3|580|37
1622724600000|2021-06-03 12:50:00|581.8|580.5|582|580.8|582.5|581.3|581.5|580.3|937
1622724900000|2021-06-03 12:55:00|581.8|580.5|581.8|580.5|582|580.8|581.5|580.3|529
1622725200000|2021-06-03 13:00:00|581.3|580|580.5|579.3|581.5|580.3|580|578.8|178
1622725500000|2021-06-03 13:05:00|580.8|579.5|581.5|580.3|581.8|580.5|580.5|579.3|92
1622725800000|2021-06-03 13:10:00|581.8|580.5|582|580.8|582.3|581|581.5|580.3|66
1622726100000|2021-06-03 13:15:00|582.3|580.5|582.3|581|582.5|581|582|580.5|1166
1622726400000|2021-06-03 13:20:00|582.5|581.3|582.8|581.5|582.8|581.5|582|580.8|36
1622726700000|2021-06-03 13:25:00|583|581.8|583|581.8|583.3|582|582.5|581|38
1622727000000|2021-06-03 13:30:00|583.3|582|583.3|582|583.3|582|582.3|581|23
1622727300000|2021-06-03 13:35:00|583|581.8|582.5|581.3|583.5|582.3|582.3|581|76
1622727600000|2021-06-03 13:40:00|582.3|581|581|579.8|583|581.8|581|579.8|2241
1622727900000|2021-06-03 13:45:00|580.8|579.5|581.3|579.8|581.5|580.3|580.8|579.5|153
1622728200000|2021-06-03 13:50:00|581.5|580|580.5|579.3|581.5|580|580.3|578.8|252
1622728500000|2021-06-03 13:55:00|580.8|579|581.3|580|581.3|580|580.5|579|92
1622728800000|2021-06-03 14:00:00|581|579.8|580.8|579.5|581.5|580.3|580.8|579.5|328
1622729100000|2021-06-03 14:05:00|581|579.8|582.3|580.8|582.5|581.3|581|579.5|129
1622729400000|2021-06-03 14:10:00|582|581|582.3|581|582.5|581.3|581.8|580.5|173
1622729700000|2021-06-03 14:15:00|582.5|580.8|582|580.8|582.5|581|581.5|580.3|64
1622730000000|2021-06-03 14:20:00|581.8|580.5|582.5|581.3|582.8|581.5|581.8|580.5|45
1622730300000|2021-06-03 14:25:00|582.8|581|581.3|580|582.8|581|581.3|580|30
1622730600000|2021-06-03 14:30:00|581.5|579.8|581.3|580|582|580.8|581.3|579.8|53
1622730900000|2021-06-03 14:35:00|581|579.8|581.3|580|582|580.5|581|579.8|98
1622731200000|2021-06-03 14:40:00|581|579.8|581.3|580|581.5|580.3|580.8|579.5|906
1622731500000|2021-06-03 14:45:00|581.5|580.3|581.8|580.5|582.3|581|581|579.8|162
1622731800000|2021-06-03 14:50:00|581.5|580.3|582|580.5|582.3|581|581.5|580.3|710
1622732100000|2021-06-03 14:55:00|581.8|580.8|581.8|580.3|582|580.8|581.3|580|190
1622732400000|2021-06-03 15:00:00|581.5|580|581.3|580|582.5|581.3|581.3|579.5|214
1622732700000|2021-06-03 15:05:00|581.5|580.3|581|579.8|581.5|580.3|579.5|578.3|759
1622733000000|2021-06-03 15:10:00|581.3|580|579.8|578.5|581.3|580|579.8|578.5|63
1622733300000|2021-06-03 15:15:00|580|578.8|579.8|578.5|580.5|579.3|579.8|578.3|92
1622733600000|2021-06-03 15:20:00|580|578.8|579.8|578.5|580.3|579|579|577.8|298
1622733900000|2021-06-03 15:25:00|580|578.8|576.3|575|580|578.8|575.5|574.3|1593
1622734200000|2021-06-03 15:30:00|576.5|575.3|575.8|574.3|576.8|575.5|575.5|574.3|667
1622734500000|2021-06-03 15:35:00|575.5|574.5|576.8|575.5|576.8|575.5|575|573.8|328
1622734800000|2021-06-03 15:40:00|577|575.8|577.3|575.8|578|576.5|576.8|575.5|141
1622735100000|2021-06-03 15:45:00|577|575.5|577|575.5|577.5|576.3|576.5|575.3|192
1622735400000|2021-06-03 15:50:00|577.3|575.8|577.5|576.3|577.8|576.5|576.8|575.5|71
1622735700000|2021-06-03 15:55:00|577.8|576.5|578.3|577|578.5|577|577.5|576.3|858
1622736000000|2021-06-03 16:00:00|578.5|577.3|578.8|577.5|579|577.8|578.3|577|198
1622736300000|2021-06-03 16:05:00|579|577.8|578.8|577.3|579|577.8|578.5|577.3|727
1622736600000|2021-06-03 16:10:00|578.5|577.5|578.8|577.5|579|577.8|578.5|577.3|7
1622736900000|2021-06-03 16:15:00|579|577.8|579|577.8|579.3|578|578.8|577.3|993
1622737200000|2021-06-03 16:20:00|579.3|577.5|578.8|577.5|579.3|577.8|578.5|577.3|275
1622737500000|2021-06-03 16:25:00|578.5|577.3|578.5|577.3|578.8|577.5|578|576.8|21
1622737800000|2021-06-03 16:30:00|578.8|577.5|578|576.8|578.8|577.5|578|576.5|19
1622738100000|2021-06-03 16:35:00|577.8|576.5|578.3|577|578.5|577.3|577.8|576.5|24
1622738400000|2021-06-03 16:40:00|578.5|577.3|578.3|577|578.8|577.5|578.3|576.8|54
1622738700000|2021-06-03 16:45:00|578|576.8|577.8|576.5|578.3|577|577.8|576.5|0
1622739000000|2021-06-03 16:50:00|578|576.8|578.8|577.5|578.8|577.5|577.5|576.3|24
1622739300000|2021-06-03 16:55:00|578.5|577.3|579.3|578|579.3|578|578.5|577.3|114
1622739600000|2021-06-03 17:00:00|579|577.8|580|578.8|580|578.8|579|577.8|80
1622739900000|2021-06-03 17:05:00|579.8|578.5|579|577.8|580|578.8|578.8|577.5|16
1622740200000|2021-06-03 17:10:00|579.3|577.5|579|577.8|579.5|578.3|578.8|577.5|22
1622740500000|2021-06-03 17:15:00|578.8|577.5|579|577.8|579.3|578|578.8|577.5|40
1622740800000|2021-06-03 17:20:00|578.8|577.5|578.8|577.5|579|577.5|578.3|577|22
1622741100000|2021-06-03 17:25:00|578.5|577.3|578.3|577|578.8|577.5|578.3|577|6
1622741400000|2021-06-03 17:30:00|578.5|576.8|578.3|577|578.5|577|577.8|576.5|29
1622741700000|2021-06-03 17:35:00|578|576.8|577.8|576.5|578.3|577|577.3|576|44
1622742000000|2021-06-03 17:40:00|577.5|576.3|578.8|577.5|578.8|577.5|577.5|576.3|90
1622742300000|2021-06-03 17:45:00|578.5|577.3|579|577.8|579|577.8|578.5|577.3|23
1622742600000|2021-06-03 17:50:00|578.8|577.5|578.5|577.3|579|577.8|578.5|577.3|21
1622742900000|2021-06-03 17:55:00|578.8|577.5|579.3|578|579.5|578|578.8|577.3|51
1622743200000|2021-06-03 18:00:00|579.5|578.3|579|577.8|579.5|578.3|578.8|577.5|12
1622743500000|2021-06-03 18:05:00|578.8|577.5|579.3|578|579.8|578.3|578.8|577.5|23
1622743800000|2021-06-03 18:10:00|579.5|578.3|579.5|578.3|580|578.8|579.5|578|16
1622744100000|2021-06-03 18:15:00|579.8|578.5|580|578.5|580|578.5|579.3|578|170
1622744400000|2021-06-03 18:20:00|579.8|578.8|579.5|578.3|580|578.8|579.3|578|21
1622744700000|2021-06-03 18:25:00|579.8|578.5|580.3|579|580.5|579.3|579.8|578.5|244
1622745000000|2021-06-03 18:30:00|580|578.8|580|578.8|580.3|579|579.5|578.3|271
1622745300000|2021-06-03 18:35:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578.3|12
1622745600000|2021-06-03 18:40:00|579.3|578|579|577.8|579.5|578.3|579|577.8|12
1622745900000|2021-06-03 18:45:00|579.3|578|579.5|578.3|579.5|578.3|579|577.8|18
1622746200000|2021-06-03 18:50:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|0
1622746500000|2021-06-03 18:55:00|579.8|578|579.8|578.5|579.8|578.5|579.5|578|6
1622746800000|2021-06-03 19:00:00|579.5|578.3|579.8|578.5|579.8|578.5|579.5|578.3|16
1622747100000|2021-06-03 19:05:00|579.5|578.3|580|578.8|580|578.8|579.5|578.3|0
1622747400000|2021-06-03 19:10:00|580.3|579|580|578.8|580.3|579|580|578.8|11
1622747700000|2021-06-03 19:15:00|580.3|579|580.3|579|580.3|579|580|578.8|2
1622748000000|2021-06-03 19:20:00|580|578.8|580.3|579|580.3|579|580|578.8|2
1622748300000|2021-06-03 19:25:00|580|578.8|580.3|579|580.3|579|580|578.8|2
1622748600000|2021-06-03 19:30:00|580|578.8|580.3|579|580.3|579|580|578.8|8
1622748900000|2021-06-03 19:35:00|580.5|579.3|580.5|579.3|580.8|579.5|580.5|579.3|2
1622749200000|2021-06-03 19:40:00|580.8||580.5||580.8||580.5||2
1622749500000|2021-06-03 19:45:00|||||||||35
1622750100000|2021-06-03 19:55:00|580.8|579.5|580.8|579.5|580.8|579.5|580.5|579.3|13
1622750400000|2021-06-03 20:00:00|580.5|579.3|580.5|579.3|580.8|579.5|580.5|579.3|18
1622750700000|2021-06-03 20:05:00|580.8||580.5||580.8||580.5||0
1622751300000|2021-06-03 20:15:00|580.8||580.5||580.8||580.5||1
1622751600000|2021-06-03 20:20:00|580.8||580.5||580.8||580.5||1
1622751900000|2021-06-03 20:25:00|580.8|579.5|581|579.8|581|579.8|580.5|579.3|22
1622752200000|2021-06-03 20:30:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.5|10
1622752500000|2021-06-03 20:35:00|581||580.8||581||580.8||0
1622752800000|2021-06-03 20:40:00|581|579.8|581|579.8|581|579.8|580.8|579.8|0
1622753100000|2021-06-03 20:45:00|580.8|579.5|581|579.8|581|579.8|580.8|579.3|9
1622753400000|2021-06-03 20:50:00|581.3|579.5|580.8|579.5|581.3|580|580.8|579.5|43
1622753700000|2021-06-03 20:55:00|581|579.8|581.3|579.8|581.3|580|580.8|579.8|31
1622754000000|2021-06-03 21:00:00|581.5||581.5||581.5||581.3||0
1622754300000|2021-06-03 21:05:00|581.3|579|580.8|578.5|581.3|579|580.3|578.5|0
1622754600000|2021-06-03 21:10:00|581|578.8|580.8|578.5|581|578.8|580.5|578.5|0
1622754900000|2021-06-03 21:15:00|581||580.8||581||580.5||0
1622755200000|2021-06-03 21:20:00|580.5||580.8||580.8||580.5||0
1622755500000|2021-06-03 21:25:00|581||581||581||580.8||0
1622755800000|2021-06-03 21:30:00|580.8||581||581||580.8||0
1622756100000|2021-06-03 21:35:00|580.8||581.3||581.3||580.8||0
1622756400000|2021-06-03 21:40:00|581||581.3||581.3||581||0
1622756700000|2021-06-03 21:45:00|581||581||581||581||0
1622757000000|2021-06-03 21:50:00|581.3|578.8|581|578.8|581.3|578.8|581|578.8|0
1622757300000|2021-06-03 21:55:00|581.3|580|580.8|578.8|581.3|580|580.8|578.8|37
1622768400000|2021-06-04 01:00:00|578.5|577|578.3|576.8|579|577.5|578|576.5|29
1622768700000|2021-06-04 01:05:00|578|576.5|578.3|576.8|578.3|577|577.8|576.5|0
1622769000000|2021-06-04 01:10:00|578|577|578.3|576.8|578.8|577.3|578|576.8|3
1622769300000|2021-06-04 01:15:00|578|576.5|577.8|576.5|578.3|577|577.8|576.5|1
1622769600000|2021-06-04 01:20:00|578|576.8|577.8|576.5|578|576.8|577.8|576.5|120
1622769900000|2021-06-04 01:25:00|577.5|576.3|577.8|576.5|578|576.5|577.5|576.3|0
1622770200000|2021-06-04 01:30:00|577.5|576.3|577.8|576.5|578|576.5|577.5|576.3|0
1622770500000|2021-06-04 01:35:00|578|576.8|578|576.8|578|576.8|577.8|576.5|0
1622770800000|2021-06-04 01:40:00|578.3|577|578.5|577|578.5|577.3|578|576.8|11
1622771100000|2021-06-04 01:45:00|578.8|577.3|578|576.8|578.8|577.3|578|576.8|1
1622771400000|2021-06-04 01:50:00|577.8|576.5|577.8|576.5|578|576.5|577.5|576.3|9
1622771700000|2021-06-04 01:55:00|578|576.8|577.8|576.5|578.3|577|577.8|576.5|19
1622772000000|2021-06-04 02:00:00|578|576.8|577.8|576.5|578.3|576.8|577.8|576.5|2
1622772300000|2021-06-04 02:05:00|577.5|576.3|577.8|576.5|577.8|576.5|577.5|576.3|6
1622772600000|2021-06-04 02:10:00|578|576.8|577.3|576|578|576.8|577.3|576|10
1622772900000|2021-06-04 02:15:00|577.5|576.3|577.5|576.3|577.5|576.3|577.3|576|0
1622773200000|2021-06-04 02:20:00|577.8|576.5|578|576.8|578.5|577.3|577.8|576.5|28
1622773500000|2021-06-04 02:25:00|578.3|577|578|576.8|578.3|577|578|576.8|15
1622773800000|2021-06-04 02:30:00|578.3|577|578.5|577.3|578.5|577.3|578|576.8|1
1622774100000|2021-06-04 02:35:00|578.3|577|578.3|577|578.5|577.3|578|576.8|0
1622774400000|2021-06-04 02:40:00|578|576.8|578.3|577|578.5|577.3|578|576.8|0
1622774700000|2021-06-04 02:45:00|578.5|577.3|578.8|577.3|578.8|577.3|578.3|577|4
1622775000000|2021-06-04 02:50:00|578.5|577.5|578.8|577.5|579|577.8|578.5|577.3|4
1622775300000|2021-06-04 02:55:00|579|577.3|579|577.5|579|577.5|578.8|577.3|6
1622775600000|2021-06-04 03:00:00|578.8|577.8|579.5|578|579.5|578.3|578.8|577.5|1
1622775900000|2021-06-04 03:05:00|579.3|578.3|580|578.8|580.3|579|579.3|578.3|51
1622776200000|2021-06-04 03:10:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|3
1622776500000|2021-06-04 03:15:00|580.3|579|580|578.8|580.3|579|580|578.8|1
1622776800000|2021-06-04 03:20:00|580.3|579|580.3|579|580.3|579|580|578.8|29
1622777100000|2021-06-04 03:25:00|580.5|578.8|580|578.8|580.5|579|580|578.8|4
1622777400000|2021-06-04 03:30:00|580.3|578.5|580|578.8|580.3|579|579.8|578.5|3
1622777700000|2021-06-04 03:35:00|580.3|579|580.3|579|580.3|579|580|578.8|3
1622778000000|2021-06-04 03:40:00|580.5|579.3|580.5|579|580.5|579.3|580.3|579|0
1622778300000|2021-06-04 03:45:00|580.3|579.3|580.3|579|580.3|579.3|580.3|579|0
1622778600000|2021-06-04 03:50:00|580.5|579.3|580.5|579.3|580.5|579.3|580.5|579.3|1
1622778900000|2021-06-04 03:55:00|580.3|579|580|578.8|580.5|579|580|578.8|2
1622779200000|2021-06-04 04:00:00|580.3|579|580.3|579|580.3|579|580.3|579|5
1622779500000|2021-06-04 04:05:00|580|578.8|580|578.8|580.3|579|580|578.8|1
1622779800000|2021-06-04 04:10:00|580.3|579|580.3|578.8|580.3|579|580|578.8|0
1622780100000|2021-06-04 04:15:00|580|578.5|579.8|578.5|580.3|578.5|579.8|578.5|0
1622780400000|2021-06-04 04:20:00|580||579.8||580||579.8||0
1622780700000|2021-06-04 04:25:00|580|578.3|579.8|578.5|580|578.5|579.5|578.3|0
1622781000000|2021-06-04 04:30:00|580|578.3|580|578.5|580|578.8|579.8|578.3|5
1622781300000|2021-06-04 04:35:00|579.8|578.8|580|578.8|580|578.8|579.8|578.8|0
1622781600000|2021-06-04 04:40:00|579.8|578.5|579.8|578.5|580|578.5|579.8|578.5|0
1622781900000|2021-06-04 04:45:00|580|578.8|579.8|578.5|580|578.8|579.8|578.5|6
1622782200000|2021-06-04 04:50:00|580||579.8||580||579.8||0
1622782500000|2021-06-04 04:55:00|580|578.8|579.8|578.5|580|578.8|579.8|578.5|0
1622782800000|2021-06-04 05:00:00|580|578.8|579.8|578.3|580|578.8|579.8|578.3|0
1622783100000|2021-06-04 05:05:00|579.5|578.5|579.3|578|579.8|578.5|579.3|577.8|32
1622783400000|2021-06-04 05:10:00|579.5|578.3|579.3|578|579.5|578.3|579.3|578|3
1622783700000|2021-06-04 05:15:00|579.5|578.3|579.8|578.5|580|578.5|579.3|578.3|0
1622784000000|2021-06-04 05:20:00|580|578.3|579.5|578.3|580|578.5|579.5|578.3|1
1622784300000|2021-06-04 05:25:00|579.8|578.5|579.8|578.5|579.8|578.5|579.8|578.5|0
1622784600000|2021-06-04 05:30:00|580|578.8|581.3|579.8|581.3|580|580|578.8|17
1622784900000|2021-06-04 05:35:00|581.5|580|581.3|580|581.5|580.3|581.3|579.8|10
1622785200000|2021-06-04 05:40:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|0
1622785500000|2021-06-04 05:45:00|581.5|579.8|581|579.8|581.5|580|581|579.8|1
1622785800000|2021-06-04 05:50:00|580.8|579.5|581.3|579.8|581.3|579.8|580.5|579.3|8
1622786100000|2021-06-04 05:55:00|581.5|580|581|579.8|581.5|580.3|580.8|579.5|6
1622786400000|2021-06-04 06:00:00|581.3|580|581|579.5|581.3|580|581|579.5|7
1622786700000|2021-06-04 06:05:00|581.3|579.8|581.3|580|581.3|580|581|579.8|6
1622787000000|2021-06-04 06:10:00|581.5|579.8|581.3|580|581.5|580|581.3|579.8|0
1622787300000|2021-06-04 06:15:00|581.5|579.8|581|579.8|581.5|580|581|579.8|66
1622787600000|2021-06-04 06:20:00|581.3|580|580.8|579.3|581.3|580|580.5|579.3|50
1622787900000|2021-06-04 06:25:00|581|579.5|581.3|579.8|581.3|579.8|580.8|579.3|106
1622788200000|2021-06-04 06:30:00|581|580|581.3|580|581.3|580|581|579.8|3
1622788500000|2021-06-04 06:35:00|581.5|579.8|581.3|580|581.5|580|581.3|579.8|1
1622788800000|2021-06-04 06:40:00|581.5|580.3|581.8|580.5|582|580.5|581.3|580|56
1622789100000|2021-06-04 06:45:00|582|580.8|582|580.8|582.3|580.8|582|580.5|2151
1622789400000|2021-06-04 06:50:00|582.3|580.5|582|580.8|582.3|580.8|581.8|580.5|63
1622789700000|2021-06-04 06:55:00|581.8|580.5|582|580.8|582|580.8|581.8|580.5|28
1622790000000|2021-06-04 07:00:00|582.3|580.5|582.8|581.3|582.8|581.5|581.8|580.5|80
1622790300000|2021-06-04 07:05:00|582.5|581.5|583|581.8|583.3|582|582.5|581.3|93
1622790600000|2021-06-04 07:10:00|583.3|582|583|581.8|583.3|582|583|581.8|39
1622790900000|2021-06-04 07:15:00|582.8|581.5|582.5|581.3|583|581.8|582.5|581.3|83
1622791200000|2021-06-04 07:20:00|582.3|581|582.3|581|582.5|581.3|582.3|580.8|18
1622791500000|2021-06-04 07:25:00|582.5|581.3|583|581.8|583|581.8|582.3|581|95
1622791800000|2021-06-04 07:30:00|583.3|582|583|581.8|583.3|582|582.8|581.5|41
1622792100000|2021-06-04 07:35:00|583.3|582|583.5|582.3|583.5|582.3|583|581.8|1086
1622792400000|2021-06-04 07:40:00|583.8|582.5|583.3|582|583.8|582.5|583.3|582|156
1622792700000|2021-06-04 07:45:00|583.5|582.3|583.3|582|583.5|582.3|583|581.8|49
1622793000000|2021-06-04 07:50:00|583|581.8|582.3|581|583.3|582|582.3|581|308
1622793300000|2021-06-04 07:55:00|582.5|581.3|582|580.8|582.5|581.3|582|580.8|71
1622793600000|2021-06-04 08:00:00|582.5|581|582.8|581.5|583|581.8|582.3|581|161
1622793900000|2021-06-04 08:05:00|583|581.8|583.3|582|583.3|582|583|581.5|258
1622794200000|2021-06-04 08:10:00|583|581.8|582.8|581.3|583|581.8|582.3|581|1078
1622794500000|2021-06-04 08:15:00|583|581.5|582.5|581.3|583|581.8|582.5|581|22
1622794800000|2021-06-04 08:20:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|22
1622795100000|2021-06-04 08:25:00|583|581.8|583.3|582|583.5|582.3|582.8|581.5|114
1622795400000|2021-06-04 08:30:00|583|581.8|582.5|581|583|581.8|582.3|581|242
1622795700000|2021-06-04 08:35:00|582.3|580.8|582|580.8|582.5|581.3|581.8|580.5|108
1622796000000|2021-06-04 08:40:00|582.3|581|582.5|581.3|582.8|581.5|582|580.8|84
1622796300000|2021-06-04 08:45:00|582.8|581.5|582|580.8|582.8|581.5|582|580.8|40
1622796600000|2021-06-04 08:50:00|582.3|581|582.8|581.3|582.8|581.5|582|580.8|115
1622796900000|2021-06-04 08:55:00|582.5|581.5|582.8|581.5|582.8|581.5|582.5|581.3|17
1622797200000|2021-06-04 09:00:00|583|581.8|582.8|581.5|583|581.8|582.5|581.3|25
1622797500000|2021-06-04 09:05:00|583|581.8|583.3|581.8|583.3|582|582.8|581.5|170
1622797800000|2021-06-04 09:10:00|583|582|583.3|582|583.3|582|583|581.8|43
1622798100000|2021-06-04 09:15:00|583|581.8|583.3|582|583.3|582|583|581.8|44
1622798400000|2021-06-04 09:20:00|583|581.8|583|581.5|583|581.8|582.5|581.3|54
1622798700000|2021-06-04 09:25:00|582.8|581.8|582.5|581.3|583|581.8|582.5|581.3|38
1622799000000|2021-06-04 09:30:00|582.8|581.5|582.8|581.3|583|581.8|582.5|581.3|232
1622799300000|2021-06-04 09:35:00|582.5|581|582.5|581.3|582.5|581.3|582.3|580.8|88
1622799600000|2021-06-04 09:40:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|100
1622799900000|2021-06-04 09:45:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|38
1622800200000|2021-06-04 09:50:00|583|581.8|583|581.8|583|581.8|582.8|581.5|23
1622800500000|2021-06-04 09:55:00|||||||||17
1622800800000|2021-06-04 10:00:00|582.8|581.5|582.3|581|583|581.8|582.3|581|40
1622801100000|2021-06-04 10:05:00|582.5|581.3|582|580.8|582.5|581.3|582|580.8|7
1622801400000|2021-06-04 10:10:00|582.3|581|582.3|581|582.5|581|582|580.8|36
1622801700000|2021-06-04 10:15:00|582|580.8|581.8|580.3|582|581|581.5|580.3|1122
1622802000000|2021-06-04 10:20:00|581.5|580.5|581.5|580.3|581.8|580.5|581.3|580|18
1622802300000|2021-06-04 10:25:00|581.3|580|581.5|580.3|581.5|580.3|581.3|580|71
1622802600000|2021-06-04 10:30:00|581.3|580|581.3|580|581.5|580.3|581.3|580|78
1622802900000|2021-06-04 10:35:00|581|579.8|581.3|580|581.5|580.3|581|579.8|81
1622803200000|2021-06-04 10:40:00|581|579.8|581.3|580|581.3|580|581|579.8|35
1622803500000|2021-06-04 10:45:00|581|579.8|581|579.8|581.3|580|581|579.8|64
1622803800000|2021-06-04 10:50:00|581.3|579.5|581|579.8|581.3|580|580.8|579.5|143
1622804100000|2021-06-04 10:55:00|581.3|580|581|579.8|581.3|580|581|579.8|155
1622804400000|2021-06-04 11:00:00|581.3|580|580.8|579.5|581.5|580.3|580.8|579.5|38
1622804700000|2021-06-04 11:05:00|581|579.8|580.8|579.5|581.3|580|580.8|579.5|30
1622805000000|2021-06-04 11:10:00|581|579.8|580.8|579.5|581|579.8|580.8|579.5|162
1622805300000|2021-06-04 11:15:00|581|579.8|581.3|580|581.3|580|580.8|579.8|54
1622805600000|2021-06-04 11:20:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|29
1622805900000|2021-06-04 11:25:00|581|579.8|581.3|580|581.5|580.3|581|579.8|78
1622806200000|2021-06-04 11:30:00|581|579.8|580.5|579.3|581.3|580|580.5|579.3|37
1622806500000|2021-06-04 11:35:00|580.8|579.5|580.3|579|580.8|579.5|580.3|579|88
1622806800000|2021-06-04 11:40:00|580.5|578.8|579.8|578.5|580.5|578.8|579.8|578.5|157
1622807100000|2021-06-04 11:45:00|579.5|578.3|579.5|578.3|579.8|578.5|579.5|578.3|475
1622807400000|2021-06-04 11:50:00|579.8|578.5|580.3|579|580.3|579|579.8|578.5|62
1622807700000|2021-06-04 11:55:00|580|578.8|580.5|579.3|580.5|579.3|580|578.8|26
1622808000000|2021-06-04 12:00:00|580.8|579.5|580.8|579.5|580.8|579.5|580.5|579.3|72
1622808300000|2021-06-04 12:05:00|580.5|579.3|581|579.8|581.3|579.8|580.5|579.3|66
1622808600000|2021-06-04 12:10:00|580.8|579.5|580.5|579.3|580.8|579.8|580.5|579|32
1622808900000|2021-06-04 12:15:00|580.3|579|581.3|579.8|581.3|580|580.3|579|32
1622809200000|2021-06-04 12:20:00|581|580|581|579.8|581|580|580.8|579.5|63
1622809500000|2021-06-04 12:25:00|580.8|579.5|580.8|579.3|581|579.8|580.5|579.3|94
1622809800000|2021-06-04 12:30:00|581|579.5|582.3|581|582.3|581|580.8|579.5|138
1622810100000|2021-06-04 12:35:00|582.5|580.8|581.8|580.5|582.5|580.8|581.5|580.3|65
1622810400000|2021-06-04 12:40:00|582|580.8|582.5|581|582.5|581.3|581.8|580.5|14
1622810700000|2021-06-04 12:45:00|582.3|581.3|582.5|581.3|582.5|581.3|582|580.8|53
1622811000000|2021-06-04 12:50:00|582.3|581|582.3|581|582.5|581.3|582|580.8|46
1622811300000|2021-06-04 12:55:00|582.5|581.3|582|580.8|582.8|581.5|582|580.8|54
1622811600000|2021-06-04 13:00:00|582.3|581|583.8|582.5|583.8|582.5|582.3|581|199
1622811900000|2021-06-04 13:05:00|583.5|582.3|583.8|582.5|583.8|582.5|583.3|582|93
1622812200000|2021-06-04 13:10:00|584|582.8|583.5|582.3|584|582.8|583.3|582|42
1622812500000|2021-06-04 13:15:00|583.8|582.5|584.8|583.5|585|583.8|583.5|582.3|306
1622812800000|2021-06-04 13:20:00|585|583.8|585.3|584|585.8|584.3|585|583.8|295
1622813100000|2021-06-04 13:25:00|585.5|584.3|585.3|584|585.5|584.3|585|583.5|136
1622813400000|2021-06-04 13:30:00|585|583.8|585|583.8|585|583.8|584|582.8|226
1622813700000|2021-06-04 13:35:00|585.3|584|584.5|583.3|585.3|584|584.3|583|153
1622814000000|2021-06-04 13:40:00|584.3|583|584.3|583|584.5|583.3|584|582.8|47
1622814300000|2021-06-04 13:45:00|584.5|583.3|584|582.8|584.8|583.5|584|582.8|90
1622814600000|2021-06-04 13:50:00|584.3|583|584.5|583.3|584.5|583.3|583.8|582.5|56
1622814900000|2021-06-04 13:55:00|584.8|583.5|583.8|582.5|584.8|583.5|583.5|582.3|131
1622815200000|2021-06-04 14:00:00|584|582.8|583.3|582|584.3|583|583|581.8|42
1622815500000|2021-06-04 14:05:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|581.8|93
1622815800000|2021-06-04 14:10:00|583.3|582|582|580.8|583.5|582.3|582|580.8|237
1622816100000|2021-06-04 14:15:00|581.8|580.5|582.8|581.5|583|581.5|581.8|580.5|279
1622816400000|2021-06-04 14:20:00|583|581.8|583|581.8|583.3|582|582.5|581.3|32
1622816700000|2021-06-04 14:25:00|583.3|582|582.8|581.5|583.3|582|582.5|581.3|52
1622817000000|2021-06-04 14:30:00|583|581.8|582.8|581.5|583.3|582|582.5|581.3|243
1622817300000|2021-06-04 14:35:00|583|581.8|582.5|581.3|583|581.8|582.5|581|72
1622817600000|2021-06-04 14:40:00|582.8|581|582|580.8|582.8|581.3|581.3|580|260
1622817900000|2021-06-04 14:45:00|582.3|580.5|582|580.8|582.3|581|580.8|579.5|735
1622818200000|2021-06-04 14:50:00|582.3|580.5|581.8|580.5|582.3|581|581|579.8|112
1622818500000|2021-06-04 14:55:00|582|580.3|581.8|580.5|582|580.8|581.3|580|210
1622818800000|2021-06-04 15:00:00|581.5|580.3|582.3|580.8|582.5|581|581.5|580.3|102
1622819100000|2021-06-04 15:05:00|582.5|581|582|580.8|582.8|581.5|582|580.8|282
1622819400000|2021-06-04 15:10:00|582.3|581|582.3|581|582.8|581.5|582.3|580.8|105
1622819700000|2021-06-04 15:15:00|582.5|581.3|582|580.8|582.5|581.3|581.8|580.5|171
1622820000000|2021-06-04 15:20:00|582.3|581|581.8|580.5|582.3|581|581.8|580.5|116
1622820300000|2021-06-04 15:25:00|581.5|580.3|582|580.8|582.3|581|581.3|580|1328
1622820600000|2021-06-04 15:30:00|581.8|580.5|581.5|580|582.3|581|581.3|580|508
1622820900000|2021-06-04 15:35:00|581.3|580.3|582|580.5|582|580.8|581.3|580.3|293
1622821200000|2021-06-04 15:40:00|581.8|580.8|582|580.8|582|580.8|581.5|580.3|861
1622821500000|2021-06-04 15:45:00|581.8|580.5|582|580.8|582.3|581|581.8|580.5|295
1622821800000|2021-06-04 15:50:00|582.3|581|582.3|581|582.5|581.3|582|580.8|71
1622822100000|2021-06-04 15:55:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|441
1622822400000|2021-06-04 16:00:00|582.8|581.5|582.5|581.3|582.8|581.5|582.3|581|209
1622822700000|2021-06-04 16:05:00|582.3|581|582.3|581|582.5|581.3|582|580.8|92
1622823000000|2021-06-04 16:10:00|582.5|581.3|582.5|581.3|582.5|581.3|582|580.8|1692
1622823300000|2021-06-04 16:15:00|582.8|581.5|582.8|581.5|582.8|581.5|582.5|581.3|21
1622823600000|2021-06-04 16:20:00|582.5|581.3|582.8|581.5|583|581.8|582.5|581.3|112
1622823900000|2021-06-04 16:25:00|583|581.8|583.3|582|583.5|582|583|581.5|175
1622824200000|2021-06-04 16:30:00|583.5|582.3|583.8|582.5|583.8|582.5|583.3|582.3|21
1622824500000|2021-06-04 16:35:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|582|49
1622824800000|2021-06-04 16:40:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|5
1622825100000|2021-06-04 16:45:00|583.8|582.5|584|582.8|584.3|583|583.5|582.3|59
1622825400000|2021-06-04 16:50:00|584.3|583|584|582.8|584.3|583|584|582.5|207
1622825700000|2021-06-04 16:55:00|584.3|583|584|582.8|584.3|583|584|582.5|9
1622826000000|2021-06-04 17:00:00|584.3|583|584|582.8|584.5|583|584|582.8|10
1622826300000|2021-06-04 17:05:00|584.3|583|584.3|583|584.3|583|584|582.8|63
1622826600000|2021-06-04 17:10:00|584|582.8|584|582.8|584|582.8|584|582.8|65
1622826900000|2021-06-04 17:15:00|584.3|583|584.3|583|584.3|583|584|582.8|13
1622827200000|2021-06-04 17:20:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|6
1622827500000|2021-06-04 17:25:00|585|583.8|585|583.8|585|583.8|585|583.8|16
1622827800000|2021-06-04 17:30:00|585.3|584|585.5|584.3|585.5|584.3|585|583.8|25
1622828100000|2021-06-04 17:35:00|585.3|584|585.3|584|585.3|584.3|585.3|583.8|6
1622828400000|2021-06-04 17:40:00|585.5|584.3|584.8|583.5|585.5|584.3|584.8|583.5|12
1622828700000|2021-06-04 17:45:00|584.5|583.3|584.5|583.3|584.8|583.5|584.3|583|29
1622829000000|2021-06-04 17:50:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|59
1622829300000|2021-06-04 17:55:00|584.8|583.5|584.8|583.5|584.8|583.5|584.5|583.3|18
1622829600000|2021-06-04 18:00:00|584.5|583.3|584|582.8|584.5|583.3|584|582.8|15
1622829900000|2021-06-04 18:05:00|584.3|583|583.5|582.3|584.3|583|583.5|582.3|16
1622830200000|2021-06-04 18:10:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|36
1622830500000|2021-06-04 18:15:00|583.8|582.5|584|582.8|584|582.8|583.8|582.5|33
1622830800000|2021-06-04 18:20:00|583.8|582.5|583.8|582.5|583.8|582.5|583.5|582.3|32
1622831100000|2021-06-04 18:25:00|584|582.8|584.8|583.5|585|583.8|584|582.8|164
1622831400000|2021-06-04 18:30:00|584.5|583.3|584|582.8|584.5|583.3|583.8|582.5|119
1622831700000|2021-06-04 18:35:00|583.8|582.5|584.3|583|584.3|583|583.8|582.5|28
1622832000000|2021-06-04 18:40:00|584|582.8|584|582.8|584|582.8|584|582.8|45
1622832300000|2021-06-04 18:45:00|583.8|582.5|584.3|582.8|584.3|582.8|583.8|582.5|120
1622832600000|2021-06-04 18:50:00|584|583|584|582.8|584.3|583|584|582.8|2
1622832900000|2021-06-04 18:55:00|584.3|582.5|584|582.5|584.3|582.5|583.8|582.5|6
1622833200000|2021-06-04 19:00:00|583.8|582.8|583.8|582.5|584|582.8|583.8|582.5|2
1622833500000|2021-06-04 19:05:00|584||583.8||584||583.8||22
1622833800000|2021-06-04 19:10:00|584|582.8|583.8|582.5|584|582.8|583.8|582.5|4
1622834100000|2021-06-04 19:15:00|||||||||4
1622834400000|2021-06-04 19:20:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|7
1622835000000|2021-06-04 19:30:00|584|582.8|584|582.8|584|582.8|584|582.5|41
1622835300000|2021-06-04 19:35:00|583.8|582.5|583.5|582.3|583.8|582.5|583.5|582.3|19
1622835600000|2021-06-04 19:40:00|583.3|582|583.3|582|583.3|582|583.3|582|21
1622835900000|2021-06-04 19:45:00|583|581.8|583.5|582.3|583.5|582.3|583|581.8|48
1622836200000|2021-06-04 19:50:00|583.3|582|583|581.8|583.5|582.3|583|581.8|4
1622836500000|2021-06-04 19:55:00|||||||||9
1622836800000|2021-06-04 20:00:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.3|12
1622837100000|2021-06-04 20:05:00|582.5|581.3|583.3|582|583.5|582.3|582.5|581.3|19
1622837400000|2021-06-04 20:10:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|1
1622837700000|2021-06-04 20:15:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|42
1622838000000|2021-06-04 20:20:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|6
1622838300000|2021-06-04 20:25:00|||||||||2
1622838600000|2021-06-04 20:30:00|583|581.8|583|581.8|583.3|582|583|581.5|2
1622838900000|2021-06-04 20:35:00|583.3|582|583.3|581.8|583.3|582|583|581.8|5
1622839200000|2021-06-04 20:40:00|583|582|583|581.8|583.3|582|583|581.8|0
1622839500000|2021-06-04 20:45:00|583.3|582|583.3|582|583.5|582|583|581.8|34
1622839800000|2021-06-04 20:50:00|583.5|582.3|583.3|581.8|583.8|582.3|583|581.8|12
1622840100000|2021-06-04 20:55:00|583|582|583.3|581.5|583.3|582|582.5|581.3|96
1623027600000|2021-06-07 01:00:00|586|584.8|587.3|586|587.5|586.3|586|584.8|13
1623027900000|2021-06-07 01:05:00|587.5|585.8|586.3|585|587.5|586.3|586.3|585|5
1623028200000|2021-06-07 01:10:00|586|584.8|586.3|585|586.5|585|586|584.8|1
1623028500000|2021-06-07 01:15:00|586|584.8|586.3|585|586.8|585.3|586|584.8|1
1623028800000|2021-06-07 01:20:00|586.5|584.8|585.8|584.5|586.5|584.8|585.3|584|42
1623029100000|2021-06-07 01:25:00|585.5|584.3|585.3|584|585.8|584.5|585.3|583.8|2
1623029400000|2021-06-07 01:30:00|585.5|584.3|585|583.8|585.8|584.5|585|583.8|3
1623029700000|2021-06-07 01:35:00|584.8|583.5|584.8|583.5|585|583.8|584.8|583.5|11
1623030000000|2021-06-07 01:40:00|584.5|583.3|583|581.8|584.8|583.3|583|581.8|7
1623030300000|2021-06-07 01:45:00|582.8|581.5|583|581.8|583.5|582|582.8|581.5|3
1623030600000|2021-06-07 01:50:00|583.3|582|582.8|581.5|583.3|582|582.8|581.5|11
1623030900000|2021-06-07 01:55:00|583|581.8|582.8|581.5|583|581.8|582.5|581.3|10
1623031200000|2021-06-07 02:00:00|582.5|581.3|582.3|581|582.8|581.3|582.3|581|10
1623031500000|2021-06-07 02:05:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|2
1623031800000|2021-06-07 02:10:00|582.5|581.3|583.3|581.8|583.3|582|582.5|581.3|13
1623032100000|2021-06-07 02:15:00|583|582|583|581.8|583.3|582|583|581.8|2
1623032400000|2021-06-07 02:20:00|582.8|581.5|583.5|582.3|583.5|582.3|582.8|581.5|13
1623032700000|2021-06-07 02:25:00||582||582.3||582.3||582|0
1623033000000|2021-06-07 02:30:00|583.3|582|583.5|582|584|582.5|583.3|582|13
1623033300000|2021-06-07 02:35:00|583.3|582.3|582.8|581.5|583.5|582.3|582.8|581.5|16
1623033600000|2021-06-07 02:40:00|582.5|581.3|583.8|582.5|584|582.8|582.5|581.3|49
1623033900000|2021-06-07 02:45:00|583.5|582.3|583.3|582|583.5|582.3|583|581.8|5
1623034200000|2021-06-07 02:50:00|583|581.8|583|581.5|583|581.8|582.8|581.5|9
1623034500000|2021-06-07 02:55:00|582.8|581.8|583|581.8|583.3|582|582.8|581.5|44
1623034800000|2021-06-07 03:00:00|583.3|582|583.5|582.3|583.5|582.3|583|581.8|12
1623035100000|2021-06-07 03:05:00|583.3|582|583|581.5|583.5|582|582.8|581.5|0
1623035400000|2021-06-07 03:10:00|582.8|581.3|582.8|581.5|582.8|581.5|582.5|581.3|6
1623035700000|2021-06-07 03:15:00|582.5|581.3|582.8|581.5|582.8|581.5|582.5|581.3|5
1623036000000|2021-06-07 03:20:00|583|581.3|582.5|581.3|583|581.5|582.5|581.3|3
1623036300000|2021-06-07 03:25:00|582.3|581|582.5|581.3|582.5|581.3|582.3|581|6
1623036600000|2021-06-07 03:30:00|582.3|581|582.3|580.8|582.5|581.3|582|580.8|49
1623036900000|2021-06-07 03:35:00|582|581|582.3|581|582.5|581.3|582|580.8|12
1623037200000|2021-06-07 03:40:00|582|580.8|582.3|581|582.3|581|582|580.8|3
1623037500000|2021-06-07 03:45:00|582|580.8|582|580.8|582.3|581|582|580.8|2
1623037800000|2021-06-07 03:50:00|582.3|581|582.3|581|582.3|581|582|580.8|2
1623038100000|2021-06-07 03:55:00|582|580.8|582|580.8|582|580.8|581.8|580.5|4
1623038400000|2021-06-07 04:00:00|581.8|580.5|581.8|580.3|581.8|580.5|581.3|580|12
1623038700000|2021-06-07 04:05:00|581.5|580.5|581.8|580.5|582|580.5|581.5|580.3|1
1623039000000|2021-06-07 04:10:00|582|580.8|582|580.8|582.3|581|582|580.8|9
1623039300000|2021-06-07 04:15:00|582.3|581|582.3|581|582.3|581|582.3|581|0
1623039600000|2021-06-07 04:20:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|5
1623039900000|2021-06-07 04:25:00|||||||||2
1623040200000|2021-06-07 04:30:00|582.3|581|582.5|581.3|582.5|581.3|582.3|581|13
1623041100000|2021-06-07 04:45:00|582.8|581.5|583|581.5|583|581.5|582.8|581.3|21
1623041400000|2021-06-07 04:50:00||581.8||581.8||581.8||581.8|0
1623041700000|2021-06-07 04:55:00|583.3|582|583|581.8|583.3|582|583|581.8|11
1623042300000|2021-06-07 05:05:00|582.8|581.5|582.8|581.5|582.8|581.5|582.8|581.5|1
1623042900000|2021-06-07 05:15:00|582.5|581.3|582.5|581.3|582.5|581.3|582.3|581|5
1623043200000|2021-06-07 05:20:00|582.3|581|582.5|581.3|582.5|581.3|582.3|581|2
1623043500000|2021-06-07 05:25:00||581||581||581||581|0
1623043800000|2021-06-07 05:30:00|582.3|580.8|581.8|580.3|582.3|581|581.8|580.3|15
1623044100000|2021-06-07 05:35:00|582|580.5|581.5|580.3|582.3|580.8|581.3|580|13
1623044400000|2021-06-07 05:40:00|581.3|580|581.5|580.3|581.8|580.5|581.3|580|14
1623044700000|2021-06-07 05:45:00|581.3|580|580.5|579.3|581.5|580.3|580.3|579|16
1623045000000|2021-06-07 05:50:00|580.8|579|580.3|578.8|580.8|579.3|579.5|578|31
1623045300000|2021-06-07 05:55:00|580.5|579|580.3|579|580.8|579.3|580|578.8|20
1623045600000|2021-06-07 06:00:00|580|578.8|580.8|579.3|580.8|579.5|580|578.8|17
1623045900000|2021-06-07 06:05:00|581|579.5|581|579.8|581.3|580|580.5|579.3|32
1623046200000|2021-06-07 06:10:00|581.3|580|581.3|580|581.3|580|581|579.8|1
1623046500000|2021-06-07 06:15:00|581.5|580.3|581.3|580|581.5|580.3|581|579.8|66
1623046800000|2021-06-07 06:20:00|581|579.8|580.8|579.5|581|579.8|580.5|579.3|22
1623047100000|2021-06-07 06:25:00|581|579.8|581.3|580|581.3|580|580.5|579.3|53
1623047400000|2021-06-07 06:30:00|581|579.8|580.8|579.5|581|579.8|580.5|579.3|241
1623047700000|2021-06-07 06:35:00|581|579.8|580.3|579|581.3|580|580.3|579|182
1623048000000|2021-06-07 06:40:00|580.5|579.3|580.3|579|580.8|579.5|580.3|579|22
1623048300000|2021-06-07 06:45:00|580.5|579.3|579.8|578.5|580.8|579.3|579.8|578.5|133
1623048600000|2021-06-07 06:50:00|580|578.8|580.5|579.3|580.8|579.5|579.8|578.5|55
1623048900000|2021-06-07 06:55:00|580.8|579|580.5|579.3|580.8|579.5|580|578.8|224
1623049200000|2021-06-07 07:00:00|580.8|579.5|581.3|579.8|581.3|580|580.5|579.5|24
1623049500000|2021-06-07 07:05:00|581|579.5|579.8|578.3|581|579.5|579.8|578.3|377
1623049800000|2021-06-07 07:10:00|579.5|578.5|579.3|578|579.8|578.5|579|577.8|74
1623050100000|2021-06-07 07:15:00|579|577.8|580.3|579|580.3|579|579|577.8|42
1623050400000|2021-06-07 07:20:00|580|578.8|580.3|579|581|579.8|580|578.8|29
1623050700000|2021-06-07 07:25:00|580|578.8|581.5|580.3|581.5|580.3|579.8|578.5|45
1623051000000|2021-06-07 07:30:00|581.3|580|580.8|579.5|581.8|580.5|580.8|579.5|82
1623051300000|2021-06-07 07:35:00|580.5|579.3|581|579.8|581|579.8|580.5|579.3|38
1623051600000|2021-06-07 07:40:00|581.3|579.5|581.3|580|581.5|580.3|580.8|579.5|28
1623051900000|2021-06-07 07:45:00|581|579.8|581.5|580|581.5|580.3|581|579.8|324
1623052200000|2021-06-07 07:50:00|581.8|580.3|581.3|580|581.8|580.3|580.8|579.5|28
1623052500000|2021-06-07 07:55:00|581|579.8|581|579.8|581.3|580|580.8|579.5|437
1623052800000|2021-06-07 08:00:00|581.3|580|581|579.5|581.3|580|580.8|579.5|683
1623053100000|2021-06-07 08:05:00|580.8|579.3|582|580.8|582.3|580.8|580.8|579.3|39
1623053400000|2021-06-07 08:10:00|581.8|580.5|581.5|580.3|582|580.5|581.3|580|56
1623053700000|2021-06-07 08:15:00|581.8|580.5|581.5|580.3|582.3|581|581.5|580.3|132
1623054000000|2021-06-07 08:20:00|581.8|580.5|582|580.8|582|580.8|581.5|580|55
1623054300000|2021-06-07 08:25:00|582.3|580.5|581.3|579.8|582.3|581|581.3|579.8|558
1623054600000|2021-06-07 08:30:00|581.5|580|581.3|580|581.5|580.3|580.5|579.3|189
1623054900000|2021-06-07 08:35:00|581|579.8|580.5|579.3|581.3|580|580.5|579.3|269
1623055200000|2021-06-07 08:40:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579.3|106
1623055500000|2021-06-07 08:45:00|580.3|579|580.3|578.8|580.5|579|580|578.8|86
1623055800000|2021-06-07 08:50:00|580|579|580.5|579.3|580.5|579.3|580|578.5|63
1623056100000|2021-06-07 08:55:00|580.8|579.5|580.5|579.3|580.8|579.5|580.5|579|200
1623056400000|2021-06-07 09:00:00|580.8|579.5|580.3|579|580.8|579.5|580|578.5|55
1623056700000|2021-06-07 09:05:00|580|578.8|579.8|578.5|580.3|579|579.8|578.5|320
1623057000000|2021-06-07 09:10:00|580|578.8|580.3|578.8|580.3|579|579.8|578.5|64
1623057300000|2021-06-07 09:15:00|580|579|580.3|579|580.3|579|579.8|578.5|78
1623057600000|2021-06-07 09:20:00|580|578.8|579.5|578.3|580.3|579|579.5|578.3|129
1623057900000|2021-06-07 09:25:00|579.8|578.5|580|578.5|580.3|579|579.3|578|256
1623058200000|2021-06-07 09:30:00|579.8|578.3|580.3|579|580.5|579|579.5|578.3|103
1623058500000|2021-06-07 09:35:00|580.5|579.3|580.8|579.3|580.8|579.5|580.5|579|82
1623058800000|2021-06-07 09:40:00|580.5|579.5|581|579.8|581|579.8|580.5|579.3|44
1623059100000|2021-06-07 09:45:00|580.8|579.5|581|579.8|581|579.8|580.5|579.3|34
1623059400000|2021-06-07 09:50:00|580.8|579.5|580.8|579.5|581|579.8|580.8|579.3|59
1623059700000|2021-06-07 09:55:00|581|579.8|581.3|580|581.3|580|581|579.5|79
1623060000000|2021-06-07 10:00:00|581|579.8|581.3|580|581.3|580|581|579.8|150
1623060300000|2021-06-07 10:05:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|140
1623060600000|2021-06-07 10:10:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|57
1623060900000|2021-06-07 10:15:00|581.5|580.3|581.5|580|581.5|580.3|581.3|580|229
1623061200000|2021-06-07 10:20:00|581.3|580.3|581.5|580|581.5|580.3|581.3|580|41
1623061500000|2021-06-07 10:25:00|581.3|580.3|581.5|580.3|581.5|580.3|581.3|579.8|18
1623061800000|2021-06-07 10:30:00|581.3|580|581.5|580.3|581.5|580.3|581.3|580|51
1623062100000|2021-06-07 10:35:00|581.3|580|581.3|580|581.5|580.3|581.3|580|38
1623062400000|2021-06-07 10:40:00|581.5|580.3|581.5|580|581.5|580.3|581.3|580|31
1623062700000|2021-06-07 10:45:00|581.3|580.3|581.3|580|581.5|580.3|581.3|580|13
1623063000000|2021-06-07 10:50:00|581.5|580.3|581.5|580.3|581.5|580.3|581.3|580|19
1623063300000|2021-06-07 10:55:00|581.8|580.5|581.8|580.5|581.8|580.5|581.3|580|26
1623063600000|2021-06-07 11:00:00|581.5|580.3|582|580.8|582|580.8|581.5|580.3|29
1623063900000|2021-06-07 11:05:00|581.8|580.5|582|580.8|582|580.8|581.8|580.5|62
1623064200000|2021-06-07 11:10:00|582.3|581|582.3|581|582.3|581|582|580.8|28
1623064500000|2021-06-07 11:15:00|582.5|581.3|582.3|581|582.5|581.3|582.3|581|78
1623064800000|2021-06-07 11:20:00|582.5||582.3||582.5||582.3||92
1623065100000|2021-06-07 11:25:00|582.5|581.3|583.3|582|583.3|582|582.3|581|113
1623065400000|2021-06-07 11:30:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|45
1623065700000|2021-06-07 11:35:00|583.3|582|582.8|581.5|583.3|582|582.5|581.3|151
1623066000000|2021-06-07 11:40:00|583|581.8|582.8|581.5|583|581.8|582.8|581.5|26
1623066300000|2021-06-07 11:45:00|583|581.8|583.3|582|583.3|582|582.8|581.5|126
1623066600000|2021-06-07 11:50:00|583|581.8|583.3|581.8|583.3|582|583|581.8|113
1623066900000|2021-06-07 11:55:00|583|582|583|581.8|583.3|582|582.8|581.5|70
1623067200000|2021-06-07 12:00:00|582.8|581.5|583.5|582.3|583.5|582.3|582.8|581.5|485
1623067500000|2021-06-07 12:05:00|583.8|582|583.5|582.3|583.8|582.3|583.3|582|68
1623067800000|2021-06-07 12:10:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|56
1623068100000|2021-06-07 12:15:00|583.3|582|583.3|582|583.5|582.3|583.3|582|60
1623068400000|2021-06-07 12:20:00|583|581.8|582.8|581.5|583.3|581.8|582.8|581.5|92
1623068700000|2021-06-07 12:25:00|583|581.8|583|581.8|583|581.8|582.8|581.5|84
1623069000000|2021-06-07 12:30:00|583.3|582|583.5|582.3|583.5|582.3|583|581.8|103
1623069300000|2021-06-07 12:35:00|583.3|582|583.5|582|583.5|582.3|583.3|582|145
1623069600000|2021-06-07 12:40:00|583.3|582.3|583.3|582|583.8|582.3|583.3|582|86
1623069900000|2021-06-07 12:45:00|583.5|582.3|584.3|583|584.3|583|583.5|582.3|35
1623070200000|2021-06-07 12:50:00|584|582.8|583.8|582.5|584.3|583|583.8|582.5|79
1623070500000|2021-06-07 12:55:00|583.5|582.3|583.5|582.3|583.8|582.5|583.3|582|45
1623070800000|2021-06-07 13:00:00|583.8|582.5|584|582.8|584.8|583.5|583.3|582|384
1623071100000|2021-06-07 13:05:00|584.3|582.5|583.3|582|584.3|582.8|583.3|582|76
1623071400000|2021-06-07 13:10:00|583.5|582.3|583|581.5|583.5|582.3|582.8|581.5|70
1623071700000|2021-06-07 13:15:00|583.3|581.8|582.8|581.5|583.3|582|582.5|581.3|76
1623072000000|2021-06-07 13:20:00|583|581.3|583.3|582|583.5|582|582.8|581.3|94
1623072300000|2021-06-07 13:25:00|583|581.8|583.5|582|583.5|582|582.8|581.5|983
1623072600000|2021-06-07 13:30:00|583.8|582.3|585|583.8|585.3|584|583.5|582.3|181
1623072900000|2021-06-07 13:35:00|584.8|583.5|585|583.8|585.3|584|584.3|583|239
1623073200000|2021-06-07 13:40:00|585.3|584|585|583.8|585.8|584.5|585|583.8|35
1623073500000|2021-06-07 13:45:00|584.8|583.5|584.8|583.5|585|583.8|584.3|583|55
1623073800000|2021-06-07 13:50:00|585|583.8|584.3|583|585|583.8|584.3|583|64
1623074100000|2021-06-07 13:55:00|584.5|583.3|584|582.5|584.8|583.5|583.8|582.5|73
1623074400000|2021-06-07 14:00:00|584.3|582.8|582.8|581.5|584.3|582.8|582.3|581|186
1623074700000|2021-06-07 14:05:00|583|581.3|583.5|582.3|584|582.8|582.8|581.3|565
1623075000000|2021-06-07 14:10:00|583.8|582.5|583.8|582.5|584.3|583|583.8|582.5|66
1623075300000|2021-06-07 14:15:00|584|582.8|583.3|582|584|582.8|583.3|582|55
1623075600000|2021-06-07 14:20:00|583|581.8|582.8|581.5|583.5|582.3|582.5|581.3|70
1623075900000|2021-06-07 14:25:00|582.5|581.3|583|581.8|583|581.8|582.5|581.3|411
1623076200000|2021-06-07 14:30:00|582.8|581.5|582.3|581|582.8|581.8|582|580.8|863
1623076500000|2021-06-07 14:35:00|582.5|581.3|582.3|581|583.3|582|582|580.8|229
1623076800000|2021-06-07 14:40:00|582.5|581.3|582|580.8|582.5|581.3|582|580.8|287
1623077100000|2021-06-07 14:45:00|582.3|581|582|580.8|582.5|581.3|582|580.5|109
1623077400000|2021-06-07 14:50:00|582.3|581|582.3|581|582.3|581|581.8|580.5|177
1623077700000|2021-06-07 14:55:00|582|580.8|582.3|581|582.5|581.3|582|580.8|37
1623078000000|2021-06-07 15:00:00|582|580.8|581.8|580.5|582.3|581|581.8|580.5|125
1623078300000|2021-06-07 15:05:00|582|580.8|582.3|581|583|581.8|582|580.5|206
1623078600000|2021-06-07 15:10:00|582.5|581.3|581.5|580.3|582.5|581.3|581.5|580.3|314
1623078900000|2021-06-07 15:15:00|581.8|580.5|581.3|580|581.8|580.5|581.3|580|749
1623079200000|2021-06-07 15:20:00|581|579.8|581.8|580.3|581.8|580.5|581|579.8|421
1623079500000|2021-06-07 15:25:00|581.5|580.5|581.3|580|581.8|580.5|580.8|579.5|1013
1623079800000|2021-06-07 15:30:00|581.5|580.3|581.5|580|581.5|580.3|580.5|579.3|12679
1623080100000|2021-06-07 15:35:00|581.3|580.3|581.8|580.5|581.8|580.5|580.8|579.5|1408
1623080400000|2021-06-07 15:40:00|582|580.8|582|580.8|582|580.8|581.5|580.3|70
1623080700000|2021-06-07 15:45:00|582.3|581|581.5|580.3|582.8|581.5|581.5|580.3|148
1623081000000|2021-06-07 15:50:00|581.8|580.5|582|580.8|582.5|581.3|581.5|580.3|1953
1623081300000|2021-06-07 15:55:00|582.3|581|582.5|581.3|582.5|581.3|582|580.8|63
1623081600000|2021-06-07 16:00:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|168
1623081900000|2021-06-07 16:05:00|583|581.8|582.8|581.5|583.3|581.8|582.8|581.5|36
1623082200000|2021-06-07 16:10:00|583|581.8|583.3|582|583.3|582|583|581.8|43
1623082500000|2021-06-07 16:15:00|583.5|582.3|583.3|582|583.5|582.3|583.3|582|48
1623082800000|2021-06-07 16:20:00|583.5|582.3|583.5|582.3|583.5|582.3|583.3|582|125
1623083100000|2021-06-07 16:25:00|583.3|582|583.5|582.3|583.8|582.5|583.3|582|199
1623083400000|2021-06-07 16:30:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582.3|238
1623083700000|2021-06-07 16:35:00|583.8|582.5|583.8|582.3|583.8|582.5|583.5|582.3|58
1623084000000|2021-06-07 16:40:00|584|582.5|583.5|582.3|584|582.5|583.5|582.3|29
1623084300000|2021-06-07 16:45:00|583.8|582.5|583.8|582.5|583.8|582.5|583.5|582.3|133
1623084600000|2021-06-07 16:50:00|583.5|582.3|583.8|582.5|584|582.8|583.5|582.3|39
1623084900000|2021-06-07 16:55:00|584|582.3|583.3|582|584|582.3|583.3|582|35
1623085200000|2021-06-07 17:00:00|583.5|582.3|583|581.8|583.8|582.5|583|581.8|39
1623085500000|2021-06-07 17:05:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|56
1623085800000|2021-06-07 17:10:00|583|581.8|582.8|581.5|583.3|582|582.8|581.5|185
1623086100000|2021-06-07 17:15:00|582.5|581.3|582.5|581.3|582.8|581.5|582.5|581.3|18
1623086400000|2021-06-07 17:20:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|24
1623086700000|2021-06-07 17:25:00|582.8|581.5|582.5|581.3|582.8|581.5|582.5|581.3|11
1623087000000|2021-06-07 17:30:00|582.8|581|582.5|581.3|582.8|581.3|582.3|581|16
1623087300000|2021-06-07 17:35:00|582.3|581|582.3|581|582.5|581.3|582.3|581|44
1623087600000|2021-06-07 17:40:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|56
1623087900000|2021-06-07 17:45:00|582.3|581|582.5|581.3|582.5|581.3|582.3|581|41
1623088200000|2021-06-07 17:50:00|582.8|581.5|582.3|581|582.8|581.5|582.3|581|44
1623088500000|2021-06-07 17:55:00|582.5|581.3|582.5|581|582.8|581.5|582.3|581|38
1623088800000|2021-06-07 18:00:00|582.3|581.3|582.8|581.5|582.8|581.5|582.3|581|320
1623089100000|2021-06-07 18:05:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|11
1623089400000|2021-06-07 18:10:00|582.3|581|582|580.8|582.5|581.3|582|580.8|16
1623089700000|2021-06-07 18:15:00|582.3|580.5|581.8|580.5|582.3|580.8|581.5|580.3|34
1623090000000|2021-06-07 18:20:00|581.5|580.3|581|579.8|581.8|580.5|581|579.8|71
1623090300000|2021-06-07 18:25:00|581.3|580|581.5|580.3|581.8|580.5|581|579.8|219
1623090600000|2021-06-07 18:30:00|581.8|580.5|581.8|580.5|582.3|581|581.5|580.3|576
1623090900000|2021-06-07 18:35:00|582|580.8|581.5|580.3|582|580.8|581.5|580.3|21
1623091200000|2021-06-07 18:40:00|581.3|580|581.8|580.5|581.8|580.5|581.3|580|14
1623091500000|2021-06-07 18:45:00|581.5|580.3|581.5|580.3|581.8|580.5|581.5|580.3|16
1623091800000|2021-06-07 18:50:00|581.8|580.5|581.5|580.3|581.8|580.5|581.5|580.3|12
1623092100000|2021-06-07 18:55:00|581.8|580|581.5|580.3|581.8|580.3|581.3|580|9
1623092400000|2021-06-07 19:00:00||580||580.3||580.3||580|3
1623092700000|2021-06-07 19:05:00|581.8|580.5|581.8|580.5|581.8|580.5|581.8|580.5|11
1623093000000|2021-06-07 19:10:00|||||||||24
1623093300000|2021-06-07 19:15:00|581.5|580.3|581.5|580.3|581.8|580.3|581.5|580.3|3
1623093600000|2021-06-07 19:20:00||580||580.3||580.3||580|18
1623093900000|2021-06-07 19:25:00||580||580.3||580.3||580|3
1623094200000|2021-06-07 19:30:00|581.3|580|581.3|580|581.3|580|581.3|580|2
1623094500000|2021-06-07 19:35:00|581|579.8|581|579.8|581|579.8|581|579.8|88
1623094800000|2021-06-07 19:40:00|||||||||1
1623095100000|2021-06-07 19:45:00|||||||||1
1623095400000|2021-06-07 19:50:00|581.3|580|581.5|580.3|581.5|580.3|581|579.8|29
1623095700000|2021-06-07 19:55:00|581.3|580|581.3|580|581.5|580.3|581.3|580|10
1623096000000|2021-06-07 20:00:00|||||||||2
1623096600000|2021-06-07 20:10:00|581.5|580.3|581.3|580|581.5|580.3|581.3|580|17
1623096900000|2021-06-07 20:15:00|||||||||1
1623097200000|2021-06-07 20:20:00|581|579.8|581|579.8|581.3|580|580.8|579.5|13
1623097500000|2021-06-07 20:25:00|||||||||66
1623097800000|2021-06-07 20:30:00|581.3|580|581.3|580|581.3|580|581|580|2
1623098100000|2021-06-07 20:35:00|581.5||581.3||581.5||581.3||0
1623098700000|2021-06-07 20:45:00|581|579.8|581|579.8|581.3|580|581|579.5|85
1623099000000|2021-06-07 20:50:00|580.8|579.5|581|579.8|581.3|580|580.8|579.5|4
1623099300000|2021-06-07 20:55:00|581.3|580|581|579.8|581.5|580|581|579.5|20
1623099600000|2021-06-07 21:00:00|581.5|580|581.5|579.5|581.5|580|581.5|579.5|0
1623100500000|2021-06-07 21:15:00|582.3|579.8|582.3|579.8|582.3|579.8|582.3|579.8|0
1623102600000|2021-06-07 21:50:00||580||580||580||580|0
1623102900000|2021-06-07 21:55:00|581.3|579.8|582|579.8|582.3|579.8|581.3|579.8|0
1623114000000|2021-06-08 01:00:00|580.3|578.8|579|577.8|580.3|578.8|579|577.8|85
1623114300000|2021-06-08 01:05:00|579.3|578|579.3|578|579.5|578.3|579.3|578|12
1623114600000|2021-06-08 01:10:00|579|577.8|578.8|577.3|579.3|578|578.5|577.3|16
1623114900000|2021-06-08 01:15:00|578.5|577.5|578.5|577.3|578.8|577.5|578.5|577.3|3
1623115200000|2021-06-08 01:20:00|578.3|577|577.8|576.5|578.3|577|577.8|576.5|14
1623115500000|2021-06-08 01:25:00|578|576.8|578|576.5|578|576.8|577.8|576.5|10
1623115800000|2021-06-08 01:30:00|577.8|576.3|577|575.8|577.8|576.3|576.8|575.5|33
1623116100000|2021-06-08 01:35:00|576.8|575.5|577.3|576|577.3|576|576.8|575.5|4
1623116400000|2021-06-08 01:40:00|577.5|576.3|578|576.5|578|576.5|577.5|576|7
1623116700000|2021-06-08 01:45:00|577.8|576.3|577.8|576.5|578|576.5|577.5|576.3|6
1623117000000|2021-06-08 01:50:00|577.5|576.3|577.5|576.3|577.8|576.5|577.5|576|3
1623117300000|2021-06-08 01:55:00|577.3|576|577.3|576|577.5|576.3|577|575.8|3
1623117600000|2021-06-08 02:00:00|577|575.8|577.8|576.3|577.8|576.5|577|575.8|6
1623117900000|2021-06-08 02:05:00|577.5|576.5|577.8|576.3|577.8|576.5|577.5|576.3|2
1623118200000|2021-06-08 02:10:00|577.5|576|577.3|576|577.5|576|577.3|576|170
1623118800000|2021-06-08 02:20:00|577|575.8|577|575.8|577|575.8|577|575.8|12
1623119100000|2021-06-08 02:25:00|577.3|576|577|575.8|577.3|576|577|575.8|35
1623119400000|2021-06-08 02:30:00|577.3|576|577.3|575.8|577.3|576|577|575.8|0
1623119700000|2021-06-08 02:35:00||576||576||576||575.8|0
1623120000000|2021-06-08 02:40:00|577.5|576.3|577.5|576.3|577.8|576.5|577.5|576|4
1623120300000|2021-06-08 02:45:00|577.3|576|577.5|576.3|577.5|576.3|577.3|576|14
1623120600000|2021-06-08 02:50:00|577.3|576|577.3|575.8|577.3|576.3|577.3|575.8|0
1623120900000|2021-06-08 02:55:00|577|576|576.8|575.5|577.3|576|576.8|575.5|317
1623121200000|2021-06-08 03:00:00|576.5|575.3|576.8|575.3|576.8|575.5|576.5|575.3|13
1623121500000|2021-06-08 03:05:00|576.5|575.5|576.5|575.3|576.8|575.5|576.5|575.3|8
1623121800000|2021-06-08 03:10:00|576.3|575|576.8|575.5|576.8|575.5|576|574.8|110
1623122100000|2021-06-08 03:15:00|576.5|575.3|576.5|575.3|576.8|575.5|576.5|575|13
1623122400000|2021-06-08 03:20:00|576.8|575.5|577|575.5|577.3|576|576.5|575.3|6
1623122700000|2021-06-08 03:25:00|576.8|575.8|576.8|575.3|577|575.8|576.5|575.3|34
1623123000000|2021-06-08 03:30:00|576.5|575.5|576.8|575.5|577|575.5|576.5|575.5|2
1623123300000|2021-06-08 03:35:00|577|575.8|576.8|575.5|577|575.8|576.8|575.5|1
1623123900000|2021-06-08 03:45:00|576.5|575.3|576.5|575.3|576.8|575.3|576.3|575|3
1623124200000|2021-06-08 03:50:00||575||575.3||575.3||575|0
1623124500000|2021-06-08 03:55:00||575||575.3||575.3||575|0
1623124800000|2021-06-08 04:00:00|576.3|575|576.3|575|576.3|575.3|576.3|575|0
1623125100000|2021-06-08 04:05:00|576.5||576.3||576.5||576.3||0
1623125400000|2021-06-08 04:10:00|||||||||13
1623125700000|2021-06-08 04:15:00|576.5|575.3|576.5|575.3|576.5|575.3|576.5|575.3|26
1623126000000|2021-06-08 04:20:00|576.8|575.5|576.8|575.5|577|575.8|576.8|575.5|0
1623126300000|2021-06-08 04:25:00|576.5|575.3|576.5|575.3|576.5|575.3|576.5|575.3|0
1623126600000|2021-06-08 04:30:00|576.8|575.5|576.5|575.3|576.8|575.5|576.5|575.3|3
1623126900000|2021-06-08 04:35:00|576.8|575.5|576.8|575.5|576.8|575.5|576.8|575.5|1
1623127500000|2021-06-08 04:45:00|577|575.8|577|575.8|577|575.8|576.8|575.5|8
1623127800000|2021-06-08 04:50:00||575.5||575.8||575.8||575.5|2
1623128100000|2021-06-08 04:55:00|576.8|575.5|576.8|575.5|576.8|575.8|576.8|575.5|1
1623128400000|2021-06-08 05:00:00|577|575.8|577|575.8|577|575.8|577|575.5|67
1623128700000|2021-06-08 05:05:00|577.3|576|577.3|576|577.3|576|577|575.8|3
1623129000000|2021-06-08 05:10:00|577.5|576.3|577.3|576|577.5|576.3|577.3|576|0
1623129300000|2021-06-08 05:15:00|577.5|576.3|577.3|576|577.5|576.3|577.3|576|9
1623129600000|2021-06-08 05:20:00|577.5|576.3|577.3|576|577.5|576.3|577.3|575.8|16
1623129900000|2021-06-08 05:25:00|577|575.8|577|575.8|577.3|576|577|575.8|2
1623130200000|2021-06-08 05:30:00|577.3|576|577.8|576.5|577.8|576.5|577|576|11
1623130500000|2021-06-08 05:35:00|578|576.8|578.3|577|578.5|577|578|576.5|35
1623130800000|2021-06-08 05:40:00|578|576.8|578|576.8|578.5|577|577.8|576.5|16
1623131100000|2021-06-08 05:45:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|31
1623131400000|2021-06-08 05:50:00|578|576.8|577.8|576.5|578|576.8|577.8|576.5|4
1623131700000|2021-06-08 05:55:00|578|576.8|578|576.8|578.3|577|578|576.8|20
1623132000000|2021-06-08 06:00:00|577.8|576.5|577.3|576|578|576.8|577.3|576|33
1623132300000|2021-06-08 06:05:00|577.5|576.3|577.5|576.3|578|576.8|577.3|576|651
1623132600000|2021-06-08 06:10:00|577.8|576.5|577.5|576.3|578|576.8|577.5|576.3|13
1623132900000|2021-06-08 06:15:00|577.8|576.5|577.3|576|577.8|576.5|577|575.8|77
1623133200000|2021-06-08 06:20:00|577|575.8|577.8|576.3|577.8|576.5|577|575.8|2
1623133500000|2021-06-08 06:25:00|577.5|576.5|577.8|576.5|577.8|576.5|577.3|576|111
1623133800000|2021-06-08 06:30:00|577.5|576.3|577.5|576.3|577.5|576.3|577.5|576.3|92
1623134100000|2021-06-08 06:35:00|577.3|576|577.5|576.3|577.5|576.3|577.3|576|7
1623134400000|2021-06-08 06:40:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|99
1623134700000|2021-06-08 06:45:00|578|576.8|577.3|576|578|576.8|577.3|576|58
1623135000000|2021-06-08 06:50:00|577.5|576.3|577.3|576|577.5|576.3|577.3|576|136
1623135300000|2021-06-08 06:55:00|577.5|576.3|578|576.8|578|576.8|577.5|576|43
1623135600000|2021-06-08 07:00:00|577.8|576.5|577.3|576|578.3|577|577.3|576|17
1623135900000|2021-06-08 07:05:00|577.5|576.3|577.3|575.8|577.8|576.5|577|575.5|177
1623136200000|2021-06-08 07:10:00|577|576|576.5|575.3|577.3|576|576.5|575.3|334
1623136500000|2021-06-08 07:15:00|576.8|575.5|577.3|575.8|577.5|576.3|576.5|575.3|56
1623136800000|2021-06-08 07:20:00|577|576|577.8|576.5|577.8|576.5|577|576|41
1623137100000|2021-06-08 07:25:00|578|576.8|578|576.8|578.3|577|577.8|576.5|37
1623137400000|2021-06-08 07:30:00|577.8|576.5|577.8|576.5|578.5|577|577.5|576.3|50
1623137700000|2021-06-08 07:35:00|578|576.8|577|575.8|578|576.8|577|575.8|20
1623138000000|2021-06-08 07:40:00|577.3|576|577.3|576|577.3|576|577|575.8|109
1623138300000|2021-06-08 07:45:00|577|575.8|578.3|577|578.3|577|577|575.8|47
1623138600000|2021-06-08 07:50:00|578|576.8|578|576.8|578.3|577|577.8|576.5|15
1623138900000|2021-06-08 07:55:00|577.8|576.5|577.5|576.3|577.8|576.8|577.3|576|30
1623139200000|2021-06-08 08:00:00|577.8|576.5|577.3|576|577.8|576.5|577|575.8|191
1623139500000|2021-06-08 08:05:00|577|575.8|577.5|576|577.5|576.3|576.8|575.5|103
1623139800000|2021-06-08 08:10:00|577.3|576.3|577|575.8|577.5|576.3|577|575.8|14
1623140100000|2021-06-08 08:15:00|576.8|575.5|576.5|575.3|576.8|575.5|576.3|575|113
1623140400000|2021-06-08 08:20:00|576.8|575.5|576.5|575.3|576.8|575.5|576.3|575|75
1623140700000|2021-06-08 08:25:00|576.3|575|576.3|575|576.5|575.3|576|574.8|293
1623141000000|2021-06-08 08:30:00|576.5|575.3|577|575.8|577|575.8|576|574.8|313
1623141300000|2021-06-08 08:35:00|576.8|575.5|577|575.5|577|575.8|576.8|575.5|115
1623141600000|2021-06-08 08:40:00|576.8|575.8|576.3|575|577|575.8|576.3|574.8|32
1623141900000|2021-06-08 08:45:00|576.5|575.3|576.5|575.3|576.8|575.5|576.3|575|3468
1623142200000|2021-06-08 08:50:00|576.8|575.5|576.8|575.5|577|575.8|576.3|575|8584
1623142500000|2021-06-08 08:55:00|576.5|575.3|576.5|575|576.8|575.5|576.3|575|138
1623142800000|2021-06-08 09:00:00|576.3|574.8|576.5|575|576.5|575|575.8|574.5|652
1623143100000|2021-06-08 09:05:00|576.3|575.3|577|575.8|577|575.8|576.3|575|966
1623143400000|2021-06-08 09:10:00|577.3|576|577|575.8|577.3|576|576.8|575.5|403
1623143700000|2021-06-08 09:15:00|577.3|576|577.3|576|577.8|576.5|577.3|576|295
1623144000000|2021-06-08 09:20:00|577.5|576.3|577.8|576.5|577.8|576.5|577.3|576|108
1623144300000|2021-06-08 09:25:00|578|576.8|578|576.8|578.3|577|577.8|576.5|713
1623144600000|2021-06-08 09:30:00|578.3|577|577.8|576.5|578.3|577|577.5|576.3|1204
1623144900000|2021-06-08 09:35:00|577.5|576.3|577.5|576|578|576.8|577.5|576|1510
1623145200000|2021-06-08 09:40:00|577.3|576.3|577.3|575.8|577.5|576.3|577|575.8|162
1623145500000|2021-06-08 09:45:00|577|576|577|575.8|577.3|576|576.8|575.5|538
1623145800000|2021-06-08 09:50:00|576.8|575.5|576.5|575.3|577|575.8|576.3|575|473
1623146100000|2021-06-08 09:55:00|576.8|575.5|577|575.8|577.3|576|576.5|575.3|195
1623146400000|2021-06-08 10:00:00|576.8|575.5|576.5|575.3|577|575.8|576.5|575.3|113
1623146700000|2021-06-08 10:05:00|576.3|575|576|574.8|576.5|575.3|575.8|574.5|53
1623147000000|2021-06-08 10:10:00|575.8|574.5|576.5|575.3|576.5|575.3|575.8|574.5|263
1623147300000|2021-06-08 10:15:00|576.3|575|575.8|574.5|576.3|575.3|575.5|574|372
1623147600000|2021-06-08 10:20:00|575.5|574.3|576|574.8|576.3|575|575.5|574.3|316
1623147900000|2021-06-08 10:25:00|575.8|574.5|575.8|574.5|575.8|574.5|575.5|574.3|85
1623148200000|2021-06-08 10:30:00|575.5|574.3|575.8|574.5|575.8|574.5|575.5|574|22
1623148500000|2021-06-08 10:35:00|576|574.8|576|574.8|576|574.8|575.5|574.3|644
1623148800000|2021-06-08 10:40:00|575.8|574.5|575.8|574.5|576|574.8|575.8|574.5|113
1623149100000|2021-06-08 10:45:00|576|574.8|576|574.8|576|574.8|575.8|574.5|18
1623149400000|2021-06-08 10:50:00|576.3|574.5|575.5|574.3|576.3|574.5|575.5|574.3|30
1623149700000|2021-06-08 10:55:00|575.8|574.5|576|574.8|576|574.8|575.5|574.5|77
1623150000000|2021-06-08 11:00:00|576.3|575|574.3|573|576.3|575|574|572.8|5544
1623150300000|2021-06-08 11:05:00|574.5|572.8|574.5|573.3|574.5|573.3|574|572.8|359
1623150600000|2021-06-08 11:10:00|574.8|573|574.8|573.3|574.8|573.5|574.3|573|742
1623150900000|2021-06-08 11:15:00|574.5|573|574.5|573.3|574.8|573.5|574.5|573|17
1623151200000|2021-06-08 11:20:00|574.8|573.5|574.5|573.3|574.8|573.5|574.3|573|82
1623151500000|2021-06-08 11:25:00|574.3|573|574.5|573.3|574.8|573.5|574.3|573|196
1623151800000|2021-06-08 11:30:00|574.3|573|574.5|573.3|574.5|573.3|574.3|573|50
1623152100000|2021-06-08 11:35:00|574.3|573|575|573.5|575|573.8|574.3|573|112
1623152400000|2021-06-08 11:40:00|574.8|573.8|574.8|573.3|575|573.8|574.5|573.3|135
1623152700000|2021-06-08 11:45:00|574.5|573.5|575|573.8|575|573.8|574.5|573.3|345
1623153000000|2021-06-08 11:50:00|574.8|573.5|575|573.8|575|573.8|574.8|573.5|391
1623153300000|2021-06-08 11:55:00|575.3|574|575.5|574.3|575.5|574.3|575|573.8|621
1623153600000|2021-06-08 12:00:00|575.3|574|575|573.5|575.5|574.3|574.8|573.5|1753
1623153900000|2021-06-08 12:05:00|574.8|573.8|575.3|574|575.3|574|574.8|573.5|231
1623154200000|2021-06-08 12:10:00|575|573.8|575.3|573.8|575.3|574|575|573.8|114
1623154500000|2021-06-08 12:15:00|575.5|574|575.5|574.3|575.5|574.3|575|573.8|17
1623154800000|2021-06-08 12:20:00|575.3|574|575.3|574|575.5|574.3|575|573.8|42
1623155100000|2021-06-08 12:25:00|575|573.8|575.5|574.3|575.5|574.3|575|573.8|33
1623155400000|2021-06-08 12:30:00|575.8|574.5|575.5|574.3|575.8|574.5|575.3|574|22
1623155700000|2021-06-08 12:35:00|575.8|574.5|576.3|575|576.3|575|575.5|574.3|2266
1623156000000|2021-06-08 12:40:00|576.5|575.3|576.3|575|576.5|575.3|576.3|574.8|206
1623156300000|2021-06-08 12:45:00|576.5|575.3|576|574.8|576.5|575.3|575.8|574.5|509
1623156600000|2021-06-08 12:50:00|576.3|575|576.5|575.3|576.5|575.3|576|574.8|156
1623156900000|2021-06-08 12:55:00|576.3|575|576.3|575|576.5|575.3|576|574.8|506
1623157200000|2021-06-08 13:00:00|576.5|575.3|578.8|577.5|579|577.8|576.5|575.3|483
1623157500000|2021-06-08 13:05:00|579|577.8|579.8|578.5|580.5|579.3|578.8|577.5|746
1623157800000|2021-06-08 13:10:00|580|578.8|579.3|578|580|578.8|579.3|577.8|236
1623158100000|2021-06-08 13:15:00|579.5|578.3|578.8|577.5|579.5|578.3|578.5|577.3|619
1623158400000|2021-06-08 13:20:00|579|577.3|578.3|576.8|579|577.3|578|576.8|80
1623158700000|2021-06-08 13:25:00|578.5|577|577.5|576.3|578.5|577|577.5|576.3|202
1623159000000|2021-06-08 13:30:00|577.8|576.5|577.5|576.3|578.3|577|577.3|576|61
1623159300000|2021-06-08 13:35:00|577.8|576|575.3|573.8|577.8|576.3|575|573.8|200
1623159600000|2021-06-08 13:40:00|575|573.5|574.8|573.3|575|573.8|574|572.8|674
1623159900000|2021-06-08 13:45:00|574.5|573|574.5|573.3|575.5|574.3|574.3|573|626
1623160200000|2021-06-08 13:50:00|574.8|573.5|576|574.8|576.3|575|574.3|573|180
1623160500000|2021-06-08 13:55:00|576.3|575|576|574.8|576.5|575.3|575.5|574|54
1623160800000|2021-06-08 14:00:00|576.3|574.5|577.8|576.5|578.3|576.8|576.3|574.5|77
1623161100000|2021-06-08 14:05:00|577.5|576.3|578.3|577|578.5|577|577.3|576|69
1623161400000|2021-06-08 14:10:00|578.5|577.3|578.5|577|578.8|577.5|578.3|576.8|251
1623161700000|2021-06-08 14:15:00|578.3|577.3|578.8|577.5|578.8|577.5|578.3|576.8|19
1623162000000|2021-06-08 14:20:00|579|577.3|579|577.8|579.3|577.8|578.5|577.3|58
1623162300000|2021-06-08 14:25:00|579.3|577.5|579.5|578.3|580|578.8|579|577.5|85
1623162600000|2021-06-08 14:30:00|579.8|578.5|580|578.8|580|578.8|579.5|578.3|155
1623162900000|2021-06-08 14:35:00|580.3|579|580.5|579.3|580.5|579.3|579.8|578.5|131
1623163200000|2021-06-08 14:40:00|580.8|579.5|581.5|580.3|582|580.8|580.8|579.3|136
1623163500000|2021-06-08 14:45:00|581.8|580.5|581.3|580|581.8|580.5|580.8|579.3|44
1623163800000|2021-06-08 14:50:00|581.5|580.3|581.5|580|582|580.8|581.3|580|1072
1623164100000|2021-06-08 14:55:00|581.8|580.3|581.3|580|582|580.5|581.3|580|456
1623164400000|2021-06-08 15:00:00|581.5|580.3|580.8|579.5|581.8|580.3|579.8|578.5|105
1623164700000|2021-06-08 15:05:00|581|579.8|580.5|579.3|581.5|580|580.5|579.3|175
1623165000000|2021-06-08 15:10:00|580.3|579|579.8|578.5|580.3|579.3|579.8|578.5|62
1623165300000|2021-06-08 15:15:00|580|578.3|580.8|579.5|581|579.8|579.5|578.3|207
1623165600000|2021-06-08 15:20:00|581|579.8|580.8|579.3|581.3|580|580.3|579|239
1623165900000|2021-06-08 15:25:00|580.5|579.5|581.3|580|581.3|580|580.5|579.3|364
1623166200000|2021-06-08 15:30:00|581|579.8|581.8|580.5|581.8|580.5|580.8|579.5|935
1623166500000|2021-06-08 15:35:00|582|580.8|582.3|581|582.5|581.3|581.8|580.5|142
1623166800000|2021-06-08 15:40:00|582|580.8|582.5|581|582.5|581.3|581.8|580.5|426
1623167100000|2021-06-08 15:45:00|582.3|581.3|582|580.5|582.5|581.3|581.5|580.3|36
1623167400000|2021-06-08 15:50:00|581.8|580.8|582.5|581.3|582.5|581.3|581.8|580.5|149
1623167700000|2021-06-08 15:55:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|289
1623168000000|2021-06-08 16:00:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|580.8|39
1623168300000|2021-06-08 16:05:00|582.3|581|582|580.8|582.5|581.3|582|580.8|60
1623168600000|2021-06-08 16:10:00|582.3|580.5|581.8|580.5|582.3|581|581.8|580.5|7
1623168900000|2021-06-08 16:15:00|582|580.3|581.5|580.3|582|580.3|581.5|580|101
1623169200000|2021-06-08 16:20:00|581.8|580.5|581.3|580|582|580.8|581.3|580|412
1623169500000|2021-06-08 16:25:00|581|579.8|581.3|580|581.5|580|581|579.8|8
1623169800000|2021-06-08 16:30:00|581.5|580.3|581.3|579.8|581.5|580.3|581.3|579.8|120
1623170100000|2021-06-08 16:35:00|581|580|581.3|580|581.3|580|581|579.5|95
1623170400000|2021-06-08 16:40:00|581.5|579.8|581.3|580|581.8|580.5|581.3|579.8|28
1623170700000|2021-06-08 16:45:00|581.5|579.8|581.5|580|581.5|580.3|581|579.8|47
1623171000000|2021-06-08 16:50:00|581.3|580.3|581.5|580.3|581.8|580.5|581.3|580|76
1623171300000|2021-06-08 16:55:00|581.8|580|582.3|581|582.3|581|581.5|580|12
1623171600000|2021-06-08 17:00:00|582.5|581.3|582.8|581.5|583|581.8|582.5|581.3|99
1623171900000|2021-06-08 17:05:00|582.5|581.3|582.8|581.5|583|581.8|582.5|581.3|123
1623172200000|2021-06-08 17:10:00|583|581.8|582.8|581.5|583|581.8|582.5|581.3|10
1623172500000|2021-06-08 17:15:00|582.5|581.3|583|581.8|583.3|582|582.5|581.3|19
1623172800000|2021-06-08 17:20:00|582.8|581.5|583|581.8|583|581.8|582.8|581.5|21
1623173100000|2021-06-08 17:25:00|582.8|581.5|582.8|581.5|583|581.8|582.5|581.3|50
1623173400000|2021-06-08 17:30:00|582.5|581.3|583|581.8|583|581.8|582.5|581.3|109
1623173700000|2021-06-08 17:35:00|582.8|581.5|583.5|582|583.5|582.3|582.8|581.5|36
1623174000000|2021-06-08 17:40:00|583.3|582.3|583.5|582.3|583.8|582.5|583.3|582|79
1623174300000|2021-06-08 17:45:00|583.3|582|582.8|581.5|583.5|582.3|582.5|581.3|95
1623174600000|2021-06-08 17:50:00|582.5|581.3|582.3|581|582.8|581.5|582|580.8|119
1623174900000|2021-06-08 17:55:00|582.5|581.3|582.8|581.5|582.8|581.5|582.3|581|172
1623175200000|2021-06-08 18:00:00|583|581.3|583.3|582|583.3|582|583|581.3|99
1623175500000|2021-06-08 18:05:00|583|581.8|583.3|582|583.3|582|583|581.8|168
1623175800000|2021-06-08 18:10:00|583.5|582.3|583.5|582.3|583.5|582.3|583.3|582|83
1623176100000|2021-06-08 18:15:00|583.8|582.5|584|582.8|584|582.8|583.5|582.3|88
1623176400000|2021-06-08 18:20:00|584.3|583|584.3|583|584.5|583.3|584|582.8|87
1623176700000|2021-06-08 18:25:00|584|582.8|585.5|584.3|585.8|584.3|584|582.8|151
1623177000000|2021-06-08 18:30:00|585.3|584|585.5|584.3|586|584.8|585|583.8|128
1623177300000|2021-06-08 18:35:00|585.3|584|585.5|584.3|585.8|584.3|585.3|584|167
1623177600000|2021-06-08 18:40:00|585.3|584|585.3|584|585.5|584.3|585.3|584|144
1623177900000|2021-06-08 18:45:00|585.5|584.3|585.8|584.5|585.8|584.5|585.3|584|77
1623178200000|2021-06-08 18:50:00|586|584.8|586.3|584.8|586.3|585|585.8|584.5|14
1623178500000|2021-06-08 18:55:00|586|584.5|586.3|585|586.3|585|586|584.5|7
1623178800000|2021-06-08 19:00:00|586.5|584.8|586|584.8|586.5|585|586|584.8|5
1623179100000|2021-06-08 19:05:00|585.8|584.5|586.3|584.8|586.3|585|585.8|584.5|25
1623179400000|2021-06-08 19:10:00|586|585|586|584.5|586.3|585|586|584.5|22
1623179700000|2021-06-08 19:15:00|585.8|584.8|586|584.8|586|584.8|585.8|584.5|4
1623180000000|2021-06-08 19:20:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.3|114
1623180300000|2021-06-08 19:25:00|586|584.3|585.8|584.5|586|584.8|585.8|584.3|0
1623180600000|2021-06-08 19:30:00|585.5|584.3|585.5|584.3|585.5|584.5|585.5|584.3|0
1623180900000|2021-06-08 19:35:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|9
1623181200000|2021-06-08 19:40:00|586|584.8|586|584.8|586|584.8|585.8|584.5|1
1623181500000|2021-06-08 19:45:00|585.8|584.5|585.5|584.3|586|584.8|585.5|584.3|0
1623181800000|2021-06-08 19:50:00|585.8|584.5|585.8|584.5|586|584.5|585.5|584.3|0
1623182100000|2021-06-08 19:55:00|586|584.8|586|584.8|586|584.8|585.8|584.5|116
1623182400000|2021-06-08 20:00:00|585.8|584.5|586|584.8|586|584.8|585.8|584.5|3
1623182700000|2021-06-08 20:05:00|586.3||586||586.3||586||9
1623183000000|2021-06-08 20:10:00|585.8|584.5|586|584.8|586|584.8|585.8|584.5|0
1623183300000|2021-06-08 20:15:00||584.5||584.8||584.8||584.5|0
1623183600000|2021-06-08 20:20:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|0
1623183900000|2021-06-08 20:25:00|586||586||586||585.8||18
1623184200000|2021-06-08 20:30:00|585.8|584.3|584.5|583.3|585.8|584.3|584.5|583.3|109
1623184500000|2021-06-08 20:35:00|584.8|583.5|584.8|583.5|585|583.8|584.5|583.3|11
1623184800000|2021-06-08 20:40:00|585||585||585||584.8||2
1623185100000|2021-06-08 20:45:00|584.8|583.3|584.5|583|584.8|583.5|584.5|583|8
1623185400000|2021-06-08 20:50:00|584.8|583.3|584.5|583|584.8|583.3|584.5|583|12
1623185700000|2021-06-08 20:55:00|584.8|583.3|585|583.3|585|583.3|584.5|583|21
1623186000000|2021-06-08 21:00:00|584.5|583.5|584.8|582.8|585|583.5|584.3|582.8|0
1623187800000|2021-06-08 21:30:00|584.5||584.5||584.8||584.5||798
1623188100000|2021-06-08 21:35:00|584.8||584.8||584.8||584.5||0
1623188400000|2021-06-08 21:40:00|584.3||584.3||584.3||584.3||0
1623189000000|2021-06-08 21:50:00|584.8||584.8||584.8||584.8||0
1623189300000|2021-06-08 21:55:00|584.5||584.5||584.5||584.5||0
1623200400000|2021-06-09 01:00:00|585|584|585.8|584.5|585.8|584.5|585|583.5|43
1623200700000|2021-06-09 01:05:00|586|584.3|586.3|584.8|586.3|585|585.5|584.3|105
1623201000000|2021-06-09 01:10:00|586|585|586|584.8|586.3|585|586|584.5|0
1623201300000|2021-06-09 01:15:00|586.3|585|586.5|585|586.8|585.3|586|584.8|1
1623201600000|2021-06-09 01:20:00|586.3|585.3|587|585.8|587|585.8|586.3|585|4
1623201900000|2021-06-09 01:25:00|586.8|585.5|586.5|585.3|586.8|585.8|586.5|585|3
1623202200000|2021-06-09 01:30:00|586.8|585.5|586.3|584.8|586.8|585.5|585.8|584.5|0
1623202500000|2021-06-09 01:35:00|586|585|586.3|584.8|586.3|585|586|584.5|37
1623202800000|2021-06-09 01:40:00|586.5|585|586.5|585.3|586.5|585.3|586.3|585|1
1623203100000|2021-06-09 01:45:00|586.8|585|586.5|585.3|586.8|585.5|586.5|585|0
1623203400000|2021-06-09 01:50:00|586.8|585|586.5|585|586.8|585.3|586.3|585|0
1623203700000|2021-06-09 01:55:00|586.3|585.3|586.8|585.5|586.8|585.5|586.3|585|0
1623204000000|2021-06-09 02:00:00|586.5|585.3|586.5|585|586.5|585.5|586.3|585|0
1623204300000|2021-06-09 02:05:00|586.3|585.3|586.3|585|586.3|585.3|586.3|584.8|0
1623204600000|2021-06-09 02:10:00|586.5|585.3|586.3|585|586.5|585.3|586.3|585|0
1623204900000|2021-06-09 02:15:00|586|584.8|586|584.8|586.3|585|586|584.8|1
1623205200000|2021-06-09 02:20:00|586.3|585|586.3|585|586.3|585|586|584.8|0
1623205500000|2021-06-09 02:25:00|586.5|584.8|586.5|585|586.5|585|586.3|584.8|0
1623205800000|2021-06-09 02:30:00|586.8|585.3|586.3|585|586.8|585.5|586.3|585|5
1623206100000|2021-06-09 02:35:00|586.5|585.3|587|585.8|587|585.8|586.3|585|32
1623206400000|2021-06-09 02:40:00||585.5||585.8||585.8||585.5|0
1623206700000|2021-06-09 02:45:00|587.3|586|587.8|586.3|587.8|586.5|587.3|586|9
1623207000000|2021-06-09 02:50:00|587.5|586.5|588|586.8|588.3|586.8|587.5|586.5|2
1623207300000|2021-06-09 02:55:00|588.3|586.5|588.3|587|588.5|587|588|586.5|54
1623207600000|2021-06-09 03:00:00|588.5|587.3|588.3|587|588.5|587.3|588|586.8|15
1623207900000|2021-06-09 03:05:00|588|586.8|588.8|587.5|588.8|587.5|588|586.8|9
1623208500000|2021-06-09 03:15:00|588.5|587.3|588.5|587.3|588.8|587.5|588.5|587.3|4
1623208800000|2021-06-09 03:20:00|588.3|587|588.3|587|588.5|587|588|586.8|0
1623209100000|2021-06-09 03:25:00|588|586.8|588.3|586.8|588.3|587|587.8|586.5|0
1623209400000|2021-06-09 03:30:00|588|587|588.3|586.8|588.3|587|587.8|586.5|4
1623209700000|2021-06-09 03:35:00|588|586.5|587.8|586.5|588.3|586.8|587.8|586.5|1
1623210000000|2021-06-09 03:40:00|588|586.8|588|586.5|588|586.8|588|586.5|276
1623210300000|2021-06-09 03:45:00|587.8|586.8|588|586.5|588|586.8|587.8|586.5|0
1623210600000|2021-06-09 03:50:00|588.3|586.8|588|586.8|588.3|586.8|588|586.8|0
1623210900000|2021-06-09 03:55:00|588.3|587|588.3|587|588.3|587|588|587|2
1623211200000|2021-06-09 04:00:00|588|586.8|588|586.8|588.3|587|588|586.8|0
1623211500000|2021-06-09 04:05:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|83
1623211800000|2021-06-09 04:10:00|588||587.8||588||587.8||0
1623212400000|2021-06-09 04:20:00||586.3||586.5||586.5||586.3|0
1623212700000|2021-06-09 04:25:00|588||587.8||588||587.8||0
1623213000000|2021-06-09 04:30:00||586.3||586.5||586.5||586.3|0
1623213300000|2021-06-09 04:35:00|587.5|586.3|587.5|586.3|587.5|586.5|587.5|586.3|0
1623213600000|2021-06-09 04:40:00|587.3|586|587.5|586.3|587.5|586.3|587.3|586|14
1623213900000|2021-06-09 04:45:00|587.3|586|587.3|585.8|587.5|586|587.3|585.8|1
1623214200000|2021-06-09 04:50:00|587|586|587.3|586|587.3|586|587|586|0
1623214500000|2021-06-09 04:55:00|587.5|586.3|587.3|586|587.5|586.3|587.3|586|0
1623214800000|2021-06-09 05:00:00|587|585.8|587.3|586|587.3|586|587|585.8|112
1623215100000|2021-06-09 05:05:00|587|585.8|587.3|585.8|587.3|586|587|585.8|0
1623215400000|2021-06-09 05:10:00|587|586|587.3|586|587.3|586|587|585.8|0
1623215700000|2021-06-09 05:15:00|587.5|586.3|587.5|586.3|587.5|586.3|587.3|586|3
1623216000000|2021-06-09 05:20:00|||||||||1
1623216300000|2021-06-09 05:25:00|587.3|586|587.3|586|587.3|586.3|587.3|586|0
1623216600000|2021-06-09 05:30:00|587.5|586.3|587.5|586|587.8|586.3|586.8|585.5|0
1623216900000|2021-06-09 05:35:00|587.8|586.3|587.5|586.3|587.8|586.5|587.5|586|0
1623217200000|2021-06-09 05:40:00|587.3|586|587.8|586.3|587.8|586.5|587.3|586|1
1623217500000|2021-06-09 05:45:00|588|586.5|587.3|586|588.5|587|587.3|585.8|68
1623217800000|2021-06-09 05:50:00|587|585.8|587.5|586|587.5|586|586.5|585|25
1623218100000|2021-06-09 05:55:00|587.3|586.3|587.8|586.5|588|586.5|587.3|586|13
1623218400000|2021-06-09 06:00:00|587.5|586.3|587.8|586.5|588|586.5|587.5|586.3|281
1623218700000|2021-06-09 06:05:00|587.5|586.3|587.8|586.5|588|586.8|587.5|586|10
1623219000000|2021-06-09 06:10:00|588|586.8|588.5|587.3|588.5|587.3|587.8|586.3|69
1623219300000|2021-06-09 06:15:00|588.3|587|587.8|586.5|588.3|587|587.5|586.3|4
1623219600000|2021-06-09 06:20:00|588|586.8|587.5|586.3|588|586.8|587.5|586.3|1
1623219900000|2021-06-09 06:25:00|587.8|586.5|587.5|586.3|588|586.5|587.5|586.3|207
1623220200000|2021-06-09 06:30:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|8
1623220500000|2021-06-09 06:35:00|588|586.3|588.3|586.8|588.3|587|587.8|586.3|60
1623220800000|2021-06-09 06:40:00|588|586.5|587.5|586.3|588|586.5|587|585.8|62
1623221100000|2021-06-09 06:45:00|587.8|586|587.3|586|587.8|586|587|585.5|54
1623221400000|2021-06-09 06:50:00|587.5|585.8|587.5|586.3|587.8|586.3|587.3|585.8|1
1623221700000|2021-06-09 06:55:00|587.8|586.5|588.3|586.8|588.3|587|587.5|586.3|116
1623222000000|2021-06-09 07:00:00|588|587|588.3|587|588.8|587.5|588|586.8|239
1623222300000|2021-06-09 07:05:00|588.5|587.3|587.8|586.5|588.8|587.5|587.8|586.5|80
1623222600000|2021-06-09 07:10:00|588|586.3|588.3|587|588.3|587|587.8|586.3|4
1623222900000|2021-06-09 07:15:00|588|586.8|588|586.5|588.3|587|587.8|586.3|0
1623223200000|2021-06-09 07:20:00|588.3|586.8|587.8|586.5|588.3|586.8|587.5|586.3|35
1623223500000|2021-06-09 07:25:00|588|586.8|587.8|586.5|588|586.8|587.5|586.3|360
1623223800000|2021-06-09 07:30:00|587.5|586.3|588|586.8|588|586.8|587.5|586.3|41
1623224100000|2021-06-09 07:35:00|587.8|586.5|587.5|586.3|588|586.5|587.3|586|70
1623224400000|2021-06-09 07:40:00|587.3|586|587.5|586|587.8|586.5|587.3|586|990
1623224700000|2021-06-09 07:45:00|587.3|586.3|587.5|586.3|587.8|586.3|587.3|586|6
1623225000000|2021-06-09 07:50:00|587.8|586.5|587.8|586.5|588|586.8|587.5|586.3|95
1623225300000|2021-06-09 07:55:00|588|586.8|588|586.5|588.3|587|587.8|586.5|70
1623225600000|2021-06-09 08:00:00|587.8|586.8|588|586.8|588.5|587|587.8|586.5|287
1623225900000|2021-06-09 08:05:00|587.8|586.5|588.5|587.3|588.8|587.5|587.5|586.3|25
1623226200000|2021-06-09 08:10:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587|115
1623226500000|2021-06-09 08:15:00|588.8|587.5|588.5|587|588.8|587.5|587.8|586.5|25
1623226800000|2021-06-09 08:20:00|588.3|587.3|588.3|587|588.5|587.3|588.3|586.8|19
1623227100000|2021-06-09 08:25:00|588|586.8|589|587.8|589|587.8|587.8|586.5|133
1623227400000|2021-06-09 08:30:00|589.3|587.5|589|587.5|589.3|588|588.3|587|44
1623227700000|2021-06-09 08:35:00|588.8|587.8|589.3|587.8|589.5|588.3|588.8|587.5|265
1623228000000|2021-06-09 08:40:00|589|587.5|589|587.8|589.3|587.8|588.8|587.5|34
1623228300000|2021-06-09 08:45:00|588.8|587.5|588.5|587.3|589|587.8|588.5|587.3|65
1623228600000|2021-06-09 08:50:00|588.8|587.5|588.8|587.5|589|587.8|588.5|587.3|197
1623228900000|2021-06-09 08:55:00|589|587.3|588.3|587|589|587.3|588.3|587|51
1623229200000|2021-06-09 09:00:00|588.5|587.3|587.3|586|588.5|587.3|587.3|586|165
1623229500000|2021-06-09 09:05:00|587|585.8|586.3|585|587.3|586|586.3|585|450
1623229800000|2021-06-09 09:10:00|586.5|585.3|586.3|585|586.8|585.5|586.3|584.8|118
1623230100000|2021-06-09 09:15:00|586.5|584.8|586.8|585.5|587|585.8|586.3|584.8|102
1623230400000|2021-06-09 09:20:00|587|585.8|586.8|585.5|587|585.8|586.5|585.3|489
1623230700000|2021-06-09 09:25:00|586.5|585.3|586.8|585.5|586.8|585.5|586.5|585|152
1623231000000|2021-06-09 09:30:00|586.5|585.3|586.8|585.5|587|585.8|586.3|585|11
1623231300000|2021-06-09 09:35:00|586.5|585.3|587.3|586|587.3|586|586.5|585.3|36
1623231600000|2021-06-09 09:40:00|587|585.8|587|585.8|587.3|586|586.8|585.5|13
1623231900000|2021-06-09 09:45:00|587.3|585.5|587.3|586|587.3|586|587|585.5|128
1623232200000|2021-06-09 09:50:00|587.5|586.3|588|586.8|588|586.8|587.3|586|77
1623232500000|2021-06-09 09:55:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586|61
1623232800000|2021-06-09 10:00:00|587.8|586.5|587.5|586.3|588|586.8|587.5|586.3|21
1623233100000|2021-06-09 10:05:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|25
1623233400000|2021-06-09 10:10:00|587.3|586|587.3|586|587.5|586.3|587.3|586|17
1623233700000|2021-06-09 10:15:00|587.5|586.3|587.3|586|587.5|586.3|587.3|586|385
1623234000000|2021-06-09 10:20:00|587.5|586.3|587.3|586|587.5|586.3|587|585.5|81
1623234300000|2021-06-09 10:25:00|587.5|585.8|586.8|585.5|587.5|586|586.8|585.5|74
1623234600000|2021-06-09 10:30:00|586.5|585.3|586.8|585.5|586.8|585.5|586.5|585.3|32
1623234900000|2021-06-09 10:35:00|586.5|585.3|587|585.8|587|585.8|586.5|585.3|128
1623235200000|2021-06-09 10:40:00|586.8|585.5|587|585.8|587|585.8|586.8|585.5|11
1623235500000|2021-06-09 10:45:00|587.3|586|587.8|586.5|588|586.8|587.3|586|21
1623235800000|2021-06-09 10:50:00|588|586.8|587.8|586.5|588|586.8|587.8|586.5|16
1623236100000|2021-06-09 10:55:00|588|586.8|588.3|587|588.3|587|587.8|586.5|25
1623236400000|2021-06-09 11:00:00|588.5|586.8|588|586.5|588.5|587.3|588|586.5|210
1623236700000|2021-06-09 11:05:00|588.3|586.8|588.5|587|588.8|587.3|588|586.5|137
1623237000000|2021-06-09 11:10:00|588.3|587.3|588|586.5|588.5|587.3|587.8|586.5|228
1623237300000|2021-06-09 11:15:00|587.8|586.3|587.8|586.5|588|586.5|587.5|586|274
1623237600000|2021-06-09 11:20:00|588|586.8|588|586.8|588.3|586.8|587.8|586.8|33
1623237900000|2021-06-09 11:25:00|588.3|587|588.8|587.5|588.8|587.5|588|586.8|12
1623238200000|2021-06-09 11:30:00|588.5|587.3|588.3|587|588.8|587.3|588|586.8|29
1623238500000|2021-06-09 11:35:00|588.5|586.8|588.8|587.5|589|587.8|588.3|586.8|278
1623238800000|2021-06-09 11:40:00|589|587.8|588.8|587.5|589|587.8|588.5|587.3|303
1623239100000|2021-06-09 11:45:00|588.5|587.3|588.8|587.3|588.8|587.3|588.3|587|308
1623239400000|2021-06-09 11:50:00|588.5|587.5|589|587.8|589.3|587.8|588.5|587.3|421
1623239700000|2021-06-09 11:55:00|589.3|587.5|589.3|588|589.3|588|589|587.5|16
1623240000000|2021-06-09 12:00:00|589.5|588.3|589|587.8|589.5|588.3|589|587.8|57
1623240300000|2021-06-09 12:05:00|589.3|588|589.3|588|589.3|588|589|587.5|461
1623240600000|2021-06-09 12:10:00|589|587.8|589.3|588|589.3|588|589|587.8|11
1623240900000|2021-06-09 12:15:00|589|587.8|589.3|588|589.3|588|589|587.8|38
1623241200000|2021-06-09 12:20:00|589.5|588.3|589.5|588.3|589.5|588.3|589|587.8|9
1623241500000|2021-06-09 12:25:00|589.3|588|589.8|588.5|590|588.8|589.3|588|7
1623241800000|2021-06-09 12:30:00|590|588.8|589.5|588|590|588.8|589.3|588|71
1623242100000|2021-06-09 12:35:00|589.3|588.3|589.3|588|589.5|588.3|589.3|588|281
1623242400000|2021-06-09 12:40:00|589.5||589.3||589.5||589.3||25
1623242700000|2021-06-09 12:45:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|11
1623243000000|2021-06-09 12:50:00|589.5|588.3|589.3|588|589.5|588.3|589.3|588|18
1623243300000|2021-06-09 12:55:00|589.5|588.3|589|587.8|589.5|588.3|588.8|587.5|91
1623243600000|2021-06-09 13:00:00|588.8|587.5|590|588.5|590|588.8|588.5|587.3|107
1623243900000|2021-06-09 13:05:00|589.8|588.8|589.3|588|589.8|588.8|589|587.8|59
1623244200000|2021-06-09 13:10:00|589|587.8|590|588.8|590|588.8|589|587.8|76
1623244500000|2021-06-09 13:15:00|590.3|589|590|588.5|591|589.8|589.8|588.5|334
1623244800000|2021-06-09 13:20:00|590.3|588.8|589.3|588|590.3|588.8|589|587.8|94
1623245100000|2021-06-09 13:25:00|589|587.8|589.3|587.8|589.3|588|588.8|587.5|19
1623245400000|2021-06-09 13:30:00|589.5|588|590|588.5|590|588.8|589|587.8|75
1623245700000|2021-06-09 13:35:00|590.3|588.8|590|588.5|590.5|589.3|589.5|588.3|31
1623246000000|2021-06-09 13:40:00|589.8|588.8|590|588.5|590|588.8|589.3|588|50
1623246300000|2021-06-09 13:45:00|589.8|588.8|589.8|588.5|590.8|589.3|589.8|588.5|206
1623246600000|2021-06-09 13:50:00|589.5|588.3|590.5|589.3|590.5|589.3|589.5|588.3|552
1623246900000|2021-06-09 13:55:00|590.3|589|590.3|589|590.8|589.5|590|588.8|135
1623247200000|2021-06-09 14:00:00|590.5|589.3|590.5|589.3|590.8|589.5|590.3|589|208
1623247500000|2021-06-09 14:05:00|590.8|589.5|590.8|589.5|591|589.8|590.5|589.3|184
1623247800000|2021-06-09 14:10:00|590.5|589.3|590.8|589.5|591.3|589.8|590.5|589.3|73
1623248100000|2021-06-09 14:15:00|590.5|589.3|589.8|588.5|590.8|589.3|589.3|588|3610
1623248400000|2021-06-09 14:20:00|590|588.3|589.5|588|590.3|589|589.5|588|290
1623248700000|2021-06-09 14:25:00|589.3|588.3|589.8|588.5|589.8|588.5|589|587.8|335
1623249000000|2021-06-09 14:30:00|589.3|587.8|587.5|586|589.8|588.3|587.3|586|898
1623249300000|2021-06-09 14:35:00|587.3|586.3|587.5|586.3|588|586.8|587.3|586|587
1623249600000|2021-06-09 14:40:00|587.3|586|588.3|587|588.3|587|587.3|586|869
1623249900000|2021-06-09 14:45:00|588.5|587.3|588.8|587.5|589.3|587.8|588.3|587.3|186
1623250200000|2021-06-09 14:50:00|589|587.3|588.3|586.8|589|587.8|588|586.8|49
1623250500000|2021-06-09 14:55:00|588|586.5|585.3|584|588.3|586.8|585.3|584|188
1623250800000|2021-06-09 15:00:00|585.5|584.3|586.5|585.3|586.5|585.3|585.3|584.3|70
1623251100000|2021-06-09 15:05:00|586.3|585|586.5|585.3|586.5|585.3|586|584.8|285
1623251400000|2021-06-09 15:10:00|586.8|585.5|586.5|585.3|587.5|586|586.3|585|258
1623251700000|2021-06-09 15:15:00|586.3|585|586.3|585|586.5|585.3|585.8|584.5|5
1623252000000|2021-06-09 15:20:00|586|584.8|585.5|584.3|586.3|585|585|583.8|70
1623252300000|2021-06-09 15:25:00|585.3|584|585.5|584.3|586.3|584.8|584.8|583.5|2697
1625471700000|2021-07-05 07:55:00|614.5|613.3|614.3|613|614.8|613.5|614.3|613|189
1625472000000|2021-07-05 08:00:00|614.5|612.8|614.3|613|614.5|613.3|614|612.8|249
1625472300000|2021-07-05 08:05:00|614|612.8|614.5|613.3|614.5|613.3|614|612.8|116
1625472600000|2021-07-05 08:10:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613.3|189
1625472900000|2021-07-05 08:15:00|614.8|613.5|615.5|614.3|615.8|614.3|614.5|613.3|513
1625473200000|2021-07-05 08:20:00|615.8|614.5|615.8|614.5|615.8|614.5|615.5|614|264
1625473500000|2021-07-05 08:25:00|616|614.8|615.8|614.5|616|614.8|615.5|614.3|927
1625473800000|2021-07-05 08:30:00|616|614.8|615.5|614.3|616|614.8|615.5|614.3|885
1625474100000|2021-07-05 08:35:00|615.8|614.5|616.3|615|616.3|615|615.8|614.5|283
1625474400000|2021-07-05 08:40:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615|234
1625474700000|2021-07-05 08:45:00|616.3|615|616.5|615.3|616.8|615.5|616.3|615|444
1625475000000|2021-07-05 08:50:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.3|204
1625475300000|2021-07-05 08:55:00|617|615.8|617|615.8|617|615.8|616.8|615.5|223
1625475600000|2021-07-05 09:00:00|617.3|616|617|615.8|617.3|616|617|615.8|174
1625475900000|2021-07-05 09:05:00|616.8|615.5|616.8|615.5|617|615.8|616.8|615.5|194
1625476200000|2021-07-05 09:10:00|617|615.3|617.3|616|617.8|616.5|616.8|615.3|1345
1625476500000|2021-07-05 09:15:00|617.5|616.3|617.8|616.5|617.8|616.5|617.3|616|928
1625476800000|2021-07-05 09:20:00|617.5|616.3|617.5|616.3|617.5|616.3|617.3|616|280
1625477100000|2021-07-05 09:25:00|617.3|616|617.3|616|617.3|616|617|615.8|260
1625477400000|2021-07-05 09:30:00|617|615.8|617.3|616|617.3|616|617|615.8|382
1625477700000|2021-07-05 09:35:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|100
1625478000000|2021-07-05 09:40:00|617|615.8|617|615.8|617|615.8|617|615.8|299
1625478300000|2021-07-05 09:45:00|616.8|615.5|617.3|616|617.3|616|616.8|615.5|280
1625478600000|2021-07-05 09:50:00|617|615.8|617|615.8|617.3|616|617|615.8|234
1625478900000|2021-07-05 09:55:00|617.3|616|617.3|616|617.5|616.3|617|615.8|367
1625479200000|2021-07-05 10:00:00|617|615.8|617.5|616.3|617.5|616.3|617|615.8|176
1625479500000|2021-07-05 10:05:00|617.3|616|617.3|616|617.5|616.3|617.3|616|248
1625479800000|2021-07-05 10:10:00|617.5|616.3|617.5|616.3|617.5|616.3|617.3|616|131
1625480100000|2021-07-05 10:15:00|617.3|616|616.8|615.3|617.5|616.3|616.5|615.3|443
1625480400000|2021-07-05 10:20:00|616.5|615.5|616.3|615|616.8|615.5|616.3|615|284
1625480700000|2021-07-05 10:25:00|616|614.8|616|614.8|616.3|615|615.8|614.5|390
1625481000000|2021-07-05 10:30:00|616.3|615|616.3|615|616.3|615|616.3|615|107
1625481300000|2021-07-05 10:35:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615|230
1625481600000|2021-07-05 10:40:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.3|86
1625481900000|2021-07-05 10:45:00|617|615.8|617.3|615.8|617.3|616|616.8|615.5|178
1625482200000|2021-07-05 10:50:00|617|616|617.5|616.3|617.5|616.3|617|615.8|179
1625482500000|2021-07-05 10:55:00|617.3|616|617.3|616|617.5|616.3|617.3|616|119
1625482800000|2021-07-05 11:00:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|79
1625483100000|2021-07-05 11:05:00|617.5|616.3|617.5|616.3|617.5|616.3|617.3|616|85
1625483400000|2021-07-05 11:10:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|210
1625483700000|2021-07-05 11:15:00|||||||||17
1625484000000|2021-07-05 11:20:00|617.8|616.5|617.8|616.5|617.8|616.5|617.5|616.5|83
1625484300000|2021-07-05 11:25:00|617.5|616.3|617.5|616.3|617.8|616.5|617.3|616|201
1625484600000|2021-07-05 11:30:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|94
1625484900000|2021-07-05 11:35:00|617.8|616.5|617.8|616.5|617.8|616.5|617.5|616.3|99
1625485200000|2021-07-05 11:40:00|617.5|616.3|617.8|616.5|617.8|616.5|617.5|616.3|75
1625485500000|2021-07-05 11:45:00|||||||||76
1625485800000|2021-07-05 11:50:00|617.5|616.3|617.8|616.5|617.8|616.5|617.5|616.3|76
1625486100000|2021-07-05 11:55:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|54
1625486400000|2021-07-05 12:00:00|617.5|616.3|617|615.8|617.5|616.3|617|615.8|131
1625486700000|2021-07-05 12:05:00|616.8|615.5|616.8|615.5|617|615.8|616.5|615.3|167
1625487000000|2021-07-05 12:10:00|617|615.8|617|615.8|617|615.8|616.8|615.8|92
1625487300000|2021-07-05 12:15:00|617.3|615.5|616.3|615|617.3|615.8|616.3|615|171
1625487600000|2021-07-05 12:20:00|616.5|615.3|616.8|615.5|616.8|615.5|616.3|615|112
1625487900000|2021-07-05 12:25:00|616.5|615.3|616.8|615.5|616.8|615.5|616.5|615.3|88
1625488200000|2021-07-05 12:30:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615|50
1625488500000|2021-07-05 12:35:00|616.8||616.5||616.8||616.5||1556
1625488800000|2021-07-05 12:40:00|616.8|615.5|616.3|615|616.8|615.5|616.3|615|90
1625489100000|2021-07-05 12:45:00|616.5|615.3|616.3|615|616.8|615.5|616.3|615|228
1625489400000|2021-07-05 12:50:00|616.5||616.3||616.5||616.3||303
1625489700000|2021-07-05 12:55:00|616|614.8|616.3|615|616.3|615|616|614.8|103
1625490000000|2021-07-05 13:00:00|616.5|615.3|616.8|615.5|616.8|615.5|616.3|615|728
1625490300000|2021-07-05 13:05:00|617|615.3|616.5|615.3|617|615.5|616.3|615|130
1625490600000|2021-07-05 13:10:00|616.3|615|616.5|615.3|617|615.8|616.3|615|14029
1625490900000|2021-07-05 13:15:00|616.8|615.5|616.3|615|617|615.8|616.3|614.8|618
1625491200000|2021-07-05 13:20:00|616|614.8|615.8|614.5|616.3|615|615.8|614.5|825
1625491500000|2021-07-05 13:25:00|616|614.8|616|614.8|616.3|615|616|614.8|164
1625491800000|2021-07-05 13:30:00|615.8|614.5|615.5|614.3|616|614.8|615.5|614.3|371
1625492100000|2021-07-05 13:35:00|615.3|614|615.5|614.3|615.5|614.3|615|613.8|516
1625492400000|2021-07-05 13:40:00|615.3|614|615.3|614|615.3|614|615.3|614|549
1625492700000|2021-07-05 13:45:00|615|613.8|614.5|613.3|615.3|614|614.3|613|946
1625493000000|2021-07-05 13:50:00|614.8|613.5|614|612.8|614.8|613.5|614|612.8|346
1625493300000|2021-07-05 13:55:00|613.8|612.5|614|612.8|614|612.8|613.8|612.5|487
1625493600000|2021-07-05 14:00:00|613.8|612.5|613.5|612.3|614|612.8|613.3|612|258
1625493900000|2021-07-05 14:05:00|613.3|612|612.8|611.5|613.5|612.3|612.8|611.5|608
1625494200000|2021-07-05 14:10:00|613|611.3|613.3|612|613.5|612.3|612.5|611.3|752
1625494500000|2021-07-05 14:15:00|613|611.8|614.3|613|614.3|613|613|611.8|414
1625494800000|2021-07-05 14:20:00|614.5|613.3|614.3|613|614.8|613.5|614.3|613|237
1625495100000|2021-07-05 14:25:00|614|612.8|614|612.8|614.3|613|613.8|612.5|368
1625495400000|2021-07-05 14:30:00|613.8|612.5|613.3|612|614|612.8|613|611.8|331
1625495700000|2021-07-05 14:35:00|613.5|611.8|612.8|611.5|613.5|612|612.5|611.3|186
1625496000000|2021-07-05 14:40:00|613|611.3|613.5|612.3|613.8|612.5|612.5|611.3|336
1625496300000|2021-07-05 14:45:00|613.3|612|613.3|612|613.5|612.3|612.8|611.5|142
1625496600000|2021-07-05 14:50:00|613.5|612.3|613.5|612.3|613.8|612.5|613.5|612.3|242
1625496900000|2021-07-05 14:55:00|613.3|612|613.3|612|613.3|612|613|611.8|130
1625497200000|2021-07-05 15:00:00|613|611.8|613.5|612.3|613.5|612.3|613|611.8|189
1625497500000|2021-07-05 15:05:00|613.8|612.5|614.5|613.3|614.8|613.5|613.8|612.5|491
1625497800000|2021-07-05 15:10:00|614.8|613|615|613.8|615|613.8|614.5|613|288
1625498100000|2021-07-05 15:15:00|614.8|613.5|615.8|614.5|616|614.8|613.3|612|1087
1625498400000|2021-07-05 15:20:00|615.5|614.3|617.5|616.3|619.3|618|615.5|614.3|1761
1625498700000|2021-07-05 15:25:00|617.8|616.5|616.8|615.5|618.5|617.3|616.8|615.5|2117
1625499000000|2021-07-05 15:30:00|617|615.8|616.8|615.5|617|615.8|615.5|614.3|6390
1625499300000|2021-07-05 15:35:00|616.5|615.3|617.3|616|617.3|616|616.5|615.3|161
1625499600000|2021-07-05 15:40:00|617|615.8|617.3|616|617.5|616.3|617|615.8|407
1625499900000|2021-07-05 15:45:00|617.5|616.3|617|615.8|617.5|616.3|617|615.8|218
1625500200000|2021-07-05 15:50:00|617.3|616|617.3|616|617.3|616|617|615.8|318
1625500500000|2021-07-05 15:55:00|617|615.8|617.5|616.3|618|616.8|616.8|615.5|486
1625500800000|2021-07-05 16:00:00|617.8|616.5|617.8|616.5|618|616.8|617.5|616.3|319
1625501100000|2021-07-05 16:05:00|617.5|616.3|617.5|616.3|617.8|616.5|617.5|616.3|285
1625501400000|2021-07-05 16:10:00|617.8|616.5|619|617.8|619|617.8|617.5|616.3|505
1625501700000|2021-07-05 16:15:00|618.8|617.5|619|617.8|619.5|618.3|618.8|617.5|166
1625502000000|2021-07-05 16:20:00|619.3|618|619.8|618.5|619.8|618.5|619|617.8|328
1625502300000|2021-07-05 16:25:00|620|618.8|620|618.8|620|618.8|619.5|618.3|76
1625502600000|2021-07-05 16:30:00|620.3|619|620.5|619.3|620.5|619.3|620|618.8|107
1625502900000|2021-07-05 16:35:00|620.8|619|620.8|619.5|620.8|619.5|620.3|619|123
1625503200000|2021-07-05 16:40:00|621|619.8|620.3|619|621|619.8|620|618.8|193
1625503500000|2021-07-05 16:45:00|620|618.8|620.3|619|620.3|619|619.8|618.5|58
1625503800000|2021-07-05 16:50:00|620.5|619.3|621|619.8|621.3|620|620.3|619|97
1625504100000|2021-07-05 16:55:00|621.3|620|620.8|619.3|621.5|620.3|620.5|619|123
1625504400000|2021-07-05 17:00:00|620.5|619|619.8|618.5|620.5|619|619.3|618|27
1625504700000|2021-07-05 17:05:00|620|618.3|619.3|617.8|620|618.3|619|617.8|31
1625505000000|2021-07-05 17:10:00|619|618|619.3|617.8|619.5|618.3|619|617.5|26
1625505300000|2021-07-05 17:15:00|619|617.5|619.5|618|619.5|618.3|619|617.5|5
1625505600000|2021-07-05 17:20:00|619.3|617.8|619.5|618|619.5|618|619|617.3|15
1625505900000|2021-07-05 17:25:00|619.3|617.8|619.5|618.3|619.5|618.3|619.3|617.3|34
1625533200000|2021-07-06 01:00:00|621|620|622|620.5|622|620.8|621|619.8|125
1625533500000|2021-07-06 01:05:00|621.8|620.8|622|620.8|622.3|620.8|621.8|620.5|18
1625533800000|2021-07-06 01:10:00|621.8|620.3|622|620.5|622|620.5|621|619.8|260
1625534100000|2021-07-06 01:15:00|621.8|620.3|621.3|620|622|620.5|621.3|620|32
1625534400000|2021-07-06 01:20:00|621.5|619.8|621|619.8|621.5|619.8|621|619.8|2
1625534700000|2021-07-06 01:25:00|621.3|620|621|619.8|621.3|620|620.8|619.5|74
1625535000000|2021-07-06 01:30:00|621.3|620|621.5|620.3|621.5|620.3|621|619.8|50
1625535300000|2021-07-06 01:35:00|621.3|620|621.8|620.5|621.8|620.5|621.3|620|66
1625535600000|2021-07-06 01:40:00|622|620.8|621.8|620.5|622.3|620.8|621.8|620.5|29
1625535900000|2021-07-06 01:45:00|622|620.8|622|620.8|622.3|620.8|622|620.5|5
1625536200000|2021-07-06 01:50:00|622.3|621|622.3|620.8|622.3|621|622|620.8|12
1625536500000|2021-07-06 01:55:00|622|620.5|621.8|620.5|622.3|620.8|621.8|620.5|2
1625536800000|2021-07-06 02:00:00|621.5|620.3|622|620.5|622|620.8|621.5|620.3|19
1625537100000|2021-07-06 02:05:00|622.3|620.8|622.3|620.8|622.3|620.8|622|620.5|1
1625537400000|2021-07-06 02:10:00|622|621|622.3|621|622.5|621|622|620.8|20
1625537700000|2021-07-06 02:15:00|622|620.8|622.3|620.8|622.3|621|622|620.8|21
1625538000000|2021-07-06 02:20:00|622|621|622.3|621|622.3|621|622|620.8|0
1625538300000|2021-07-06 02:25:00|622|620.8|622|620.8|622.3|621|622|620.8|3
1625538600000|2021-07-06 02:30:00|622.3|621|622.3|621|622.3|621|622|620.8|2
1625538900000|2021-07-06 02:35:00|622|620.8|622|620.8|622.3|621|622|620.8|16
1625539200000|2021-07-06 02:40:00|621.8|620.5|621.5|620.3|622|620.5|621.5|620.3|4
1625539500000|2021-07-06 02:45:00|621.3|620|621.3|619.8|621.5|620.3|621|619.5|8
1625539800000|2021-07-06 02:50:00|621|620|621.5|620|621.5|620.3|621|619.8|7
1625540100000|2021-07-06 02:55:00|621.3|619.8|621|619.8|621.3|620|621|619.8|3
1625540400000|2021-07-06 03:00:00|620.8|619.5|620.8|619.5|620.8|619.5|620.8|619.3|7
1625540700000|2021-07-06 03:05:00|621|619.8|621.3|620|621.3|620|621|619.8|19
1625541000000|2021-07-06 03:10:00|621|619.8|621|619.8|621.3|620|621|619.8|17
1625541300000|2021-07-06 03:15:00|621.3|620|621.5|620|621.5|620.3|621.3|619.8|19
1625541600000|2021-07-06 03:20:00|621.3|620.3|621.8|620.5|622|620.5|621.3|620.3|137
1625541900000|2021-07-06 03:25:00|622|620.8|622|620.8|622|620.8|622|620.8|10
1625542200000|2021-07-06 03:30:00|622.3||622||622.3||622||4
1625542500000|2021-07-06 03:35:00|622.3||622.3||622.3||622.3||9
1625542800000|2021-07-06 03:40:00|622|621|622|620.8|622.3|621|622|620.8|12
1625543100000|2021-07-06 03:45:00|622.3|621|622.3|621|622.3|621|622.3|620.8|3
1625543400000|2021-07-06 03:50:00||620.8||620.8||621||620.8|1
1625543700000|2021-07-06 03:55:00|622|621|622.3|620.8|622.3|621|622|620.8|8
1625544000000|2021-07-06 04:00:00|622|621|622|620.8|622.3|621|622|620.8|0
1625544300000|2021-07-06 04:05:00|||||||||11
1625544600000|2021-07-06 04:10:00|||||||||1
1625544900000|2021-07-06 04:15:00|622.3|621|622.3|621|622.3|621|622.3|621|5
1625545200000|2021-07-06 04:20:00|||||||||6
1625545500000|2021-07-06 04:25:00|||||||||2
1625545800000|2021-07-06 04:30:00|622|620.8|622.3|620.8|622.3|621|622|620.8|23
1625546100000|2021-07-06 04:35:00|622|620.5|621.8|620.5|622.3|620.5|621.8|620.5|7
1625546400000|2021-07-06 04:40:00|622||621.8||622||621.8||0
1625546700000|2021-07-06 04:45:00|622|620.8|622|620.8|622|620.8|621.8|620.5|1
1625547000000|2021-07-06 04:50:00|622.3||622.3||622.3||622||11
1625547300000|2021-07-06 04:55:00||621||621||621||621|0
1625547600000|2021-07-06 05:00:00|622.5|621.3|622.5|621|622.5|621.3|622.3|621|21
1625547900000|2021-07-06 05:05:00|622.3|621.3|622.5|621.3|622.5|621.3|622.3|621|11
1625548200000|2021-07-06 05:10:00|622.3|621|622.5|621|622.5|621.3|622.3|621|5
1625548500000|2021-07-06 05:15:00|622.3|621.3|622.3|620.8|622.5|621.3|622.3|620.8|5
1625548800000|2021-07-06 05:20:00|622|621|622|620.8|622|621|622|620.8|0
1625549100000|2021-07-06 05:25:00||620.5||620.8||620.8||620.5|1
1625549400000|2021-07-06 05:30:00|621.8|620.5|621.8|620.5|622|620.8|621.8|620.5|95
1625549700000|2021-07-06 05:35:00|621.5|620.3|621.3|619.8|621.5|620.3|621|619.8|46
1625550000000|2021-07-06 05:40:00|621|620|621|619.8|621.3|620|621|619.8|40
1625550300000|2021-07-06 05:45:00|620.8|619.5|621.3|620|621.3|620|620.8|619.5|36
1625550600000|2021-07-06 05:50:00|621.5|620.3|621.3|620|621.5|620.3|621.3|620|1
1625550900000|2021-07-06 05:55:00|621.5|620.3|621.5|620|621.5|620.3|621.5|620|56
1625551200000|2021-07-06 06:00:00|621.8|620.3|622.3|621|622.5|621|621.8|620.3|26
1625551500000|2021-07-06 06:05:00|622.5|621.3|622.3|621|622.5|621.3|622|620.8|108
1625551800000|2021-07-06 06:10:00|622|620.8|622|620.8|622|620.8|621.8|620.5|37
1625552100000|2021-07-06 06:15:00|621.8|620.5|621.8|620.5|622|620.8|621.8|620.5|58
1625552400000|2021-07-06 06:20:00|622|620.8|622.3|621|622.3|621|621.8|620.8|124
1625552700000|2021-07-06 06:25:00|622.5|621.3|622.3|621|622.5|621.3|622.3|621|102
1625553000000|2021-07-06 06:30:00|622|620.8|622.3|621|622.3|621|622|620.8|139
1625553300000|2021-07-06 06:35:00|622|620.8|622|620.8|622.3|621|622|620.8|77
1625553600000|2021-07-06 06:40:00|622.3|621|621.8|620.5|622.3|621|621.5|620.3|66
1625553900000|2021-07-06 06:45:00|621.5|620.3|621|619.8|621.8|620.3|621|619.8|146
1625554200000|2021-07-06 06:50:00|621.3|620|621|619.8|621.3|620|621|619.8|92
1625554500000|2021-07-06 06:55:00|621.3|620|621|619.8|621.3|620|621|619.8|106
1625554800000|2021-07-06 07:00:00|621.3|620|621|619.8|621.5|620.3|620.8|619.5|416
1625555100000|2021-07-06 07:05:00|621.3|620|622.3|621|622.5|621.3|621|619.8|420
1625555400000|2021-07-06 07:10:00|622.5|621.3|622.8|621.5|623|621.8|622.3|621|436
1625555700000|2021-07-06 07:15:00|622.5|621.3|622.3|621|622.8|621.3|621.8|620.5|275
1625556000000|2021-07-06 07:20:00|622|620.8|622|620.8|622.5|621.3|622|620.8|256
1625556300000|2021-07-06 07:25:00|622.3|621|623.3|622|623.5|622|622|620.8|285
1625556600000|2021-07-06 07:30:00|623|621.8|623.3|622|623.5|622.3|623|621.8|1019
1625556900000|2021-07-06 07:35:00|623.5|622.3|623.8|622.5|623.8|622.5|623.3|622|365
1625557200000|2021-07-06 07:40:00|624|622.8|623.5|622.3|624|622.8|623.5|622.3|981
1625557500000|2021-07-06 07:45:00|623.8|622.5|624.3|623|624.3|623|623.8|622.5|239
1625557800000|2021-07-06 07:50:00|624|622.8|624.3|623|624.5|623.3|624|622.8|279
1625558100000|2021-07-06 07:55:00|624.5|622.8|624.8|623.5|624.8|623.5|624|622.8|556
1625558400000|2021-07-06 08:00:00|624.5|623.3|624.3|623|624.8|623.5|624.3|623|533
1625558700000|2021-07-06 08:05:00|624|622.8|624.3|623|624.5|623.3|624|622.8|1310
1625559000000|2021-07-06 08:10:00|624|622.8|624|622.8|624.3|623|623.8|622.5|340
1625559300000|2021-07-06 08:15:00|623.8|622.5|624.5|623.3|624.8|623.5|623.8|622.5|807
1625559600000|2021-07-06 08:20:00|624.8|623.5|624.3|623|624.8|623.5|623.8|622.5|517
1625559900000|2021-07-06 08:25:00|624.5|622.8|624|622.8|624.5|623|624|622.8|960
1625560200000|2021-07-06 08:30:00|624.3|623|623|621.8|624.3|623|623|621.8|1031
1625560500000|2021-07-06 08:35:00|623.3|622|623.8|622.5|624|622.5|622.8|621.5|1411
1625560800000|2021-07-06 08:40:00|623.5|622.3|623.8|622.5|624.5|623.3|623.5|622.3|352
1625561100000|2021-07-06 08:45:00|624|622.8|623.8|622.5|624|622.8|623.3|622|387
1625561400000|2021-07-06 08:50:00|624|622.8|624|622.8|624|622.8|623.8|622.5|147
1625561700000|2021-07-06 08:55:00|624.3|623|623.8|622.5|624.5|623.3|623.8|622.5|408
1625562000000|2021-07-06 09:00:00|624|622.8|624.3|623|624.8|623.3|624|622.5|527
1625562300000|2021-07-06 09:05:00|624.5|623.3|623.5|622.3|624.5|623.3|623.5|622.3|396
1625562600000|2021-07-06 09:10:00|623.3|622|622.8|621.5|623.5|622.3|622.8|621.5|412
1625562900000|2021-07-06 09:15:00|623|621.8|623.3|622|623.3|622|622.3|621|424
1625563200000|2021-07-06 09:20:00|623|621.8|622.5|621.3|623.3|622|622.5|621.3|416
1625563500000|2021-07-06 09:25:00|622.3|621|622.3|621|622.5|621.3|622|620.8|356
1625563800000|2021-07-06 09:30:00|622.5|621.3|621.8|620.5|622.5|621.3|621.5|620.3|324
1625564100000|2021-07-06 09:35:00|622|620.8|622.3|621|622.3|621|621.5|620.3|206
1625564400000|2021-07-06 09:40:00|622.5|621.3|622.5|621.3|622.8|621.5|622.5|621.3|260
1625564700000|2021-07-06 09:45:00|622.3|621|622.3|621|622.3|621|621.8|620.5|248
1625565000000|2021-07-06 09:50:00|622.5|621.3|622|620.8|622.5|621.3|622|620.8|107
1625565300000|2021-07-06 09:55:00|622.3|621|622|620.8|622.3|621|622|620.8|193
1625565600000|2021-07-06 10:00:00|622.3|621|622.3|621|622.5|621.3|622|620.8|209
1625565900000|2021-07-06 10:05:00|622.5|621.3|622.3|621|622.5|621.3|622|620.8|98
1625566200000|2021-07-06 10:10:00|622|620.8|622.3|621|622.3|621|622|620.8|147
1625566500000|2021-07-06 10:15:00|622.5|621.3|622.3|621|622.8|621.5|622.3|621|166
1625566800000|2021-07-06 10:20:00|622.5|621.3|623|621.8|623|621.8|622|620.8|219
1625567100000|2021-07-06 10:25:00|622.8|621.5|622.5|621.3|623|621.8|622.5|621.3|622
1625567400000|2021-07-06 10:30:00|622.8|621.5|622.8|621.5|622.8|621.5|622.5|621.3|359
1625567700000|2021-07-06 10:35:00|622.5|621.3|622.5|621.3|622.8|621.5|622.3|621|150
1625568000000|2021-07-06 10:40:00|622.8|621.5|622.8|621.5|623|621.5|622.5|621.5|175
1625568300000|2021-07-06 10:45:00|622.5|621.3|622.5|621.3|622.8|621.5|622.5|621.3|112
1625568600000|2021-07-06 10:50:00|622.8|621.5|622.5|621.3|622.8|621.5|622.5|621.3|140
1625568900000|2021-07-06 10:55:00||621||621.3||621.3||621|546
1625569200000|2021-07-06 11:00:00|622.8|621.5|622.3|621|623|621.8|622|620.8|218
1625569500000|2021-07-06 11:05:00|622|620.8|622|620.8|622|620.8|621.8|620.5|61
1625569800000|2021-07-06 11:10:00|621.8|620.5|621.8|620.5|622|620.8|621.5|620.3|280
1625570100000|2021-07-06 11:15:00|621.5|620.3|621.3|620|621.8|620.5|621|619.5|152
1625570400000|2021-07-06 11:20:00|621|619.8|620.8|619.5|621.3|620|620.8|619.5|98
1625570700000|2021-07-06 11:25:00|620.5|619.3|621.3|620|621.3|620|620.5|619.3|185
1625571000000|2021-07-06 11:30:00|621|619.8|620.8|619.3|621.3|620|620.5|619.3|252
1625571300000|2021-07-06 11:35:00|620.5|619.5|620.8|619.5|621|619.8|620.5|619.3|158
1625571600000|2021-07-06 11:40:00|621|619.8|619.3|618|621|619.8|619|617.8|679
1625571900000|2021-07-06 11:45:00|619|617.8|620|618.8|620|618.8|619|617.8|534
1625572200000|2021-07-06 11:50:00|620.3|619|620.3|619|620.3|619|620|618.8|307
1625572500000|2021-07-06 11:55:00|620.5|618.8|620|618.8|620.5|618.8|619.8|618.5|100
1625572800000|2021-07-06 12:00:00|619.8|618.5|620.3|619|620.5|619.3|619.8|618.5|405
1625573100000|2021-07-06 12:05:00|620|618.8|618.5|617.3|620|618.8|618|616.8|580
1625573400000|2021-07-06 12:10:00|618.8|617.5|619.5|618.3|619.8|618.5|618.8|617.5|285
1625573700000|2021-07-06 12:15:00|619.3|618|619.8|618.5|619.8|618.5|619|617.8|111
1625574000000|2021-07-06 12:20:00|619.5|618.3|619.8|618.5|620|618.8|619|617.8|159
1625574300000|2021-07-06 12:25:00|620|618.8|620.3|619|620.5|619.3|620|618.8|486
1625574600000|2021-07-06 12:30:00|620.5|619.3|620.3|619|620.8|619.5|620.3|619|235
1625574900000|2021-07-06 12:35:00|620.5|619.3|620.3|619|620.8|619.5|620|618.8|273
1625575200000|2021-07-06 12:40:00|620|618.8|619.3|618|620.3|618.8|619|617.8|133
1625575500000|2021-07-06 12:45:00|619.5|618.3|619|617.8|619.5|618.3|618|616.8|360
1625575800000|2021-07-06 12:50:00|618.8|617.5|618.3|617|619|617.8|618.3|617|395
1625576100000|2021-07-06 12:55:00|618|616.8|617.5|616.3|618.3|617|616.8|615.5|915
1625576400000|2021-07-06 13:00:00|617.3|616|615|613.8|617.5|616.3|614.8|613.5|1174
1625576700000|2021-07-06 13:05:00|614.8|613.5|613.8|612.5|615.8|614.5|613|611.8|1418
1625577000000|2021-07-06 13:10:00|613.5|612.3|612|610.8|613.8|612.5|611|609.8|2035
1625577300000|2021-07-06 13:15:00|611.8|610.5|613.3|612|614.3|613|611.8|610.5|1633
1625577600000|2021-07-06 13:20:00|613|611.8|613.3|612|613.5|612.3|612|610.8|666
1625577900000|2021-07-06 13:25:00|613|611.8|613.3|612|613.8|612.5|612.8|611.5|959
1625578200000|2021-07-06 13:30:00|613.5|611.8|611.5|610|613.5|612|610.8|609.5|1104
1625578500000|2021-07-06 13:35:00|611.3|610.3|609.8|608.5|611.5|610.3|609.8|608.5|707
1625578800000|2021-07-06 13:40:00|610|608.8|609.3|608|610.3|609|609|607.8|950
1625579100000|2021-07-06 13:45:00|609|607.8|611.3|610|611.5|610.3|609|607.8|865
1625579400000|2021-07-06 13:50:00|611.5|610.3|611|609.8|611.5|610.3|610.3|609|721
1625579700000|2021-07-06 13:55:00|611.3|610|612.8|611.5|612.8|611.5|611|609.5|1051
1625580000000|2021-07-06 14:00:00|613|611.8|610.3|609|613|611.8|610|608.8|940
1625580300000|2021-07-06 14:05:00|610|608.8|609.8|608.5|610.3|609|609|607.8|1024
1625580600000|2021-07-06 14:10:00|610|608.8|610.3|609|611|609.5|609.3|608|763
1625580900000|2021-07-06 14:15:00|610|608.8|609|607.8|610.3|609|608.8|607.5|1281
1625581200000|2021-07-06 14:20:00|608.8|607.5|609|607.8|609.3|607.8|608|606.8|1238
1625581500000|2021-07-06 14:25:00|608.8|607.5|607.5|606.3|609|607.8|607.5|606.3|894
1625581800000|2021-07-06 14:30:00|607.3|606|606|604.8|607.8|606.5|605.8|604.5|1400
1625582100000|2021-07-06 14:35:00|605.8|604.5|605.5|604.3|606.3|605|605|603.8|1535
1625582400000|2021-07-06 14:40:00|605.3|604|607|605.8|607.8|606.5|605|603.8|660
1625582700000|2021-07-06 14:45:00|606.8|605.5|607|605.8|607.5|606.3|606.3|605|3922
1625583000000|2021-07-06 14:50:00|606.8|605.5|605.8|604.5|606.8|605.5|605.5|604.3|2900
1625583300000|2021-07-06 14:55:00|605.5|604.3|603.5|602.3|605.5|604.3|603|601.8|1719
1625583600000|2021-07-06 15:00:00|603.8|602.5|603.8|602.5|605|603.8|603.5|602.3|854
1625583900000|2021-07-06 15:05:00|603.5|602.3|600.8|599.5|603.8|602.5|600.5|599.3|1919
1625584200000|2021-07-06 15:10:00|601|599.8|600|598.8|601.5|600.3|599.8|598.5|2736
1625584500000|2021-07-06 15:15:00|600.3|599|601.3|600|601.8|600.3|598.8|597.5|2608
1625584800000|2021-07-06 15:20:00|601|599.8|601.8|600.5|602.8|601.5|600.8|599.5|1216
1625585100000|2021-07-06 15:25:00|602|600.8|600.8|599.5|602|600.8|600|598.8|5147
1625585400000|2021-07-06 15:30:00|600.5|599.3|600.3|599|601.3|600|599.5|598.3|1875
1625585700000|2021-07-06 15:35:00|600|598.8|601|599.8|601|599.8|599|597.8|762
1625586000000|2021-07-06 15:40:00|600.8|599.5|600.3|599|601|599.8|599.8|598.5|519
1625586300000|2021-07-06 15:45:00|600.5|599.3|600.5|599.3|600.5|599.3|599.3|598|412
1625586600000|2021-07-06 15:50:00|600.3|599|599.5|598.3|600.5|599.3|599.5|598.3|467
1625586900000|2021-07-06 15:55:00|599.8|598.5|599.5|598.3|599.8|598.5|598.5|597|559
1625587200000|2021-07-06 16:00:00|599.3|598|598|596.8|599.5|598.3|598|596.8|671
1625587500000|2021-07-06 16:05:00|598.3|597|598.3|597|599|597.8|598|596.8|607
1625587800000|2021-07-06 16:10:00|598.5|596.8|598.3|597|598.5|597.3|598|596.8|597
1625588100000|2021-07-06 16:15:00|598.5|597.3|596.8|595.5|598.5|597.3|596.8|595.5|752
1625588400000|2021-07-06 16:20:00|597|595.8|597.5|596.3|597.8|596.5|596|594.8|863
1625588700000|2021-07-06 16:25:00|597.3|596|598.3|597|598.5|597.3|597|595.8|373
1625589000000|2021-07-06 16:30:00|598.5|597.3|598|596.8|598.5|597.3|597.3|596|911
1625589300000|2021-07-06 16:35:00|597.8|596.5|599|597.8|599.3|598|597.8|596.5|762
1625589600000|2021-07-06 16:40:00|598.8|597.5|598|596.8|599.3|598|598|596.8|426
1625589900000|2021-07-06 16:45:00|598.3|597|598.3|596.8|598.5|597|597.5|596.3|581
1625590200000|2021-07-06 16:50:00|598|597|598|596.8|598.3|597|597.5|596.3|303
1625590500000|2021-07-06 16:55:00|597.8|596.5|598.3|597|598.3|597|597.8|596.5|247
1625590800000|2021-07-06 17:00:00|598|596.8|599|597.8|599.5|598.3|597.5|596.3|400
1625591100000|2021-07-06 17:05:00|599.3|598|599.3|598|599.5|598.3|598.3|597|409
1625591400000|2021-07-06 17:10:00|599.5|597.8|599|597.8|599.5|598.3|598.8|597.5|141
1625591700000|2021-07-06 17:15:00|599.3|598|599|597.8|599.8|598.5|598.8|597.5|435
1625592000000|2021-07-06 17:20:00|598.8|597.5|597.8|596.5|599|597.8|597.8|596.5|470
1625592300000|2021-07-06 17:25:00|598|596.8|599|597.8|599.3|598|597.8|596.5|265
1625592600000|2021-07-06 17:30:00|598.8|597.5|599.3|598|599.8|598.5|598.5|597.3|160
1625592900000|2021-07-06 17:35:00|599.5|597.8|599|597.8|599.5|598|598.5|597.3|189
1625593200000|2021-07-06 17:40:00|599.3|598|599.5|598.3|599.8|598.5|599|597.8|498
1625593500000|2021-07-06 17:45:00|599.8|598.5|599.5|598.3|599.8|598.5|599.3|598|227
1625593800000|2021-07-06 17:50:00|599.3|598|599.3|598|599.8|598.5|599|597.8|219
1625594100000|2021-07-06 17:55:00|599.5|598.3|599.3|598|599.5|598.3|599|597.8|118
1625594400000|2021-07-06 18:00:00|599.5|597.8|599.3|598|599.5|598.3|598.5|597.3|193
1625594700000|2021-07-06 18:05:00|599|597.8|599.3|597.8|599.8|598.5|598.8|597.5|244
1625595000000|2021-07-06 18:10:00|599|597.5|598|596.8|599|597.8|597.8|596.5|448
1625595300000|2021-07-06 18:15:00|598.3|597|598.3|597|598.8|597.5|597.8|596.5|521
1625595600000|2021-07-06 18:20:00|598.5|597.3|597.8|596.5|599|597.8|597.8|596.5|331
1625595900000|2021-07-06 18:25:00|597.5|596.3|598.5|597.3|599|597.8|597.5|596.3|827
1625596200000|2021-07-06 18:30:00|598.8|597.5|599.8|598.5|600|598.8|598.3|597|436
1625596500000|2021-07-06 18:35:00|599.5|598.3|599|597.8|599.5|598.3|598.8|597.5|40
1625596800000|2021-07-06 18:40:00|598.8|597.5|599|597.8|599|597.8|598.8|597.3|102
1625597100000|2021-07-06 18:45:00|599.3|597.5|599.5|598|599.5|598.3|599.3|597.5|29
1625597400000|2021-07-06 18:50:00|599.3|598.3|599.5|598.3|599.5|598.3|599.3|598|23
1625597700000|2021-07-06 18:55:00|599.8|598|600|598.8|600|598.8|599.5|598|53
1625598000000|2021-07-06 19:00:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|18
1625598300000|2021-07-06 19:05:00|599.5|598.3|599.8|598.3|599.8|598.5|599.5|598.3|50
1625598600000|2021-07-06 19:10:00|600|598.5|600|598.8|600.3|599|599.8|598.5|39
1625598900000|2021-07-06 19:15:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|19
1625599200000|2021-07-06 19:20:00|||||||||38
1625599500000|2021-07-06 19:25:00|600.3|599|600.3|599|600.3|599|600|598.8|43
1625599800000|2021-07-06 19:30:00|600.5|599.3|601|599.5|601|599.8|600.5|599.3|196
1625600100000|2021-07-06 19:35:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|15
1625600400000|2021-07-06 19:40:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|25
1625600700000|2021-07-06 19:45:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|56
1625601000000|2021-07-06 19:50:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|33
1625601300000|2021-07-06 19:55:00|601.8|600.5|601.5|600.3|602|600.8|601.5|600.3|69
1625601600000|2021-07-06 20:00:00|601.8|600.5|601.5|600.3|601.8|600.5|601.3|600|18
1625601900000|2021-07-06 20:05:00|601.3|600|601.3|600|601.5|600.3|601.3|600|4
1625602200000|2021-07-06 20:10:00|601.5|600.3|601.5|600.3|601.5|600.3|601.3|600.3|22
1625602500000|2021-07-06 20:15:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|33
1625602800000|2021-07-06 20:20:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|53
1625603100000|2021-07-06 20:25:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|3
1625603400000|2021-07-06 20:30:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|13
1625603700000|2021-07-06 20:35:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|46
1625604000000|2021-07-06 20:40:00||600||600.3||600.3||600|3
1625604300000|2021-07-06 20:45:00|||||||||63
1625604600000|2021-07-06 20:50:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|69
1625604900000|2021-07-06 20:55:00|601.8|600.5|602.8|601.5|603|601.5|601.8|600.5|178
1625605200000|2021-07-06 21:00:00|602.5|601.3|602.5|600.5|602.5|601.3|602.5|600.5|3
1625605800000|2021-07-06 21:10:00|602.3||602.3||602.3||602.3||0
1625606700000|2021-07-06 21:25:00|||||||||10
1625607900000|2021-07-06 21:45:00|603|600.8|603|600.8|603|600.8|602.8|600.8|3
1625608200000|2021-07-06 21:50:00|603.3||603.3||603.3||603||8
1625608500000|2021-07-06 21:55:00|603|601|603|600.8|603|601|603|600.5|7
1625619600000|2021-07-07 01:00:00|600.3|599.3|600.5|599.3|601|599.8|600.3|599|13
1625619900000|2021-07-07 01:05:00|600.3|599|600.3|599|600.5|599.3|600|598.5|38
1625620200000|2021-07-07 01:10:00|600|598.8|599.8|598.5|600.3|599|599.8|598.5|48
1625620500000|2021-07-07 01:15:00|599.5|598.3|599.8|598.3|600|598.5|599.5|598|68
1625620800000|2021-07-07 01:20:00|599.5|598.5|600|598.5|600|598.8|599.5|598.3|13
1625621100000|2021-07-07 01:25:00|599.8|598.8|600.3|599|600.3|599|599.8|598.5|32
1625621400000|2021-07-07 01:30:00|600|598.8|599.3|598|600.3|598.8|599.3|598|323
1625621700000|2021-07-07 01:35:00|599|597.8|598.5|597.3|599.3|597.8|598.5|597.3|36
1625622000000|2021-07-07 01:40:00|598.3|597|598.5|597.3|598.8|597.5|598|596.8|44
1625622300000|2021-07-07 01:45:00|598.8|597.5|598.8|597.3|598.8|597.5|598.5|597|12
1625622600000|2021-07-07 01:50:00|598.5|597.5|598.5|597.3|599|597.8|598.5|597|25
1625622900000|2021-07-07 01:55:00|598.8|597.5|598|596.5|598.8|597.5|598|596.5|28
1625623200000|2021-07-07 02:00:00|597.8|596.3|597.8|596.5|598.3|597|597.5|596|94
1625623500000|2021-07-07 02:05:00|598|596.8|599|597.8|599.3|598|597.8|596.8|43
1625623800000|2021-07-07 02:10:00|599.3|598|598.8|597.5|599.3|598|598.8|597.5|23
1625624100000|2021-07-07 02:15:00|599|597.8|599.3|598|599.5|598|599|597.5|6
1625624400000|2021-07-07 02:20:00|599|597.8|599.3|598|599.3|598|599|597.8|17
1625624700000|2021-07-07 02:25:00|599.5|597.8|599.3|598|599.5|598|599.3|597.8|15
1625625000000|2021-07-07 02:30:00|599|597.8|598.8|597.3|599.3|598|598.5|597.3|22
1625625300000|2021-07-07 02:35:00|598.5|597|598|596.5|598.5|597.3|598|596.5|33
1625625600000|2021-07-07 02:40:00|597.8|596.8|597.8|596.3|598.3|596.8|597.5|596.3|86
1625625900000|2021-07-07 02:45:00|597.5|596.5|597.5|596.3|597.8|596.5|597.3|596|13
1625626200000|2021-07-07 02:50:00|597.3|596|597.8|596.5|597.8|596.5|597.3|596|13
1625626500000|2021-07-07 02:55:00|597.5|596.3|597.3|596|597.8|596.5|597.3|596|9
1625626800000|2021-07-07 03:00:00|597.5|596.3|597.3|596|597.5|596.3|597.3|596|21
1625627100000|2021-07-07 03:05:00|597.5|596.3|597.5|596.3|597.8|596.5|597.3|596|23
1625627400000|2021-07-07 03:10:00|597.8|596|597.5|596.3|597.8|596.3|597.3|596|8
1625627700000|2021-07-07 03:15:00|597.8|596.5|597.5|596.3|597.8|596.5|597.3|596|25
1625628000000|2021-07-07 03:20:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|1
1625628300000|2021-07-07 03:25:00|597.3|596|597.3|596|597.5|596.3|597.3|596|6
1625628600000|2021-07-07 03:30:00|597.5|596.3|598.3|596.8|598.3|596.8|597.5|596.3|14
1625628900000|2021-07-07 03:35:00|598.5|597|598.8|597.5|598.8|597.5|598.3|597|15
1625629200000|2021-07-07 03:40:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|597|58
1625629500000|2021-07-07 03:45:00|599|597.8|599|597.8|599.3|598|598.8|597.3|15
1625629800000|2021-07-07 03:50:00|599.3|598|599|597.8|599.3|598|599|597.8|1
1625630100000|2021-07-07 03:55:00|598.8|597.5|599.3|598|599.5|598|598.8|597.5|16
1625630400000|2021-07-07 04:00:00|599|597.8|599.5|598.3|599.5|598.3|599|597.8|31
1625630700000|2021-07-07 04:05:00|599.3|598|599.5|598.3|599.8|598.3|599.3|598|11
1625631000000|2021-07-07 04:10:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|5
1625631300000|2021-07-07 04:15:00|599.3|598|599.3|598|599.3|598|599|597.8|8
1625631600000|2021-07-07 04:20:00|599.5|597.8|599.5|598|599.5|598|599.3|597.8|4
1625631900000|2021-07-07 04:25:00|599.3|598.3|599.3|597.8|599.5|598.3|599|597.8|14
1625632200000|2021-07-07 04:30:00|599|598|599.3|598|599.3|598|599|597.8|18
1625632500000|2021-07-07 04:35:00|599|597.8|599.3|597.8|599.5|598.3|599|597.8|32
1625632800000|2021-07-07 04:40:00|599|598|599.5|598|599.5|598.3|599|598|23
1625633100000|2021-07-07 04:45:00|599.3|597.8|599.3|597.8|599.3|598|599|597.8|10
1625633400000|2021-07-07 04:50:00|599|598|599.3|597.8|599.3|598|599|597.8|16
1625633700000|2021-07-07 04:55:00|599|598|599|597.8|599|598|599|597.8|0
1625634000000|2021-07-07 05:00:00|599.3||599||599.3||599||0
1625634300000|2021-07-07 05:05:00|599.3|598|599.3|598|599.3|598|599|598|1
1625634600000|2021-07-07 05:10:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|14
1625634900000|2021-07-07 05:15:00|||||||||26
1625635200000|2021-07-07 05:20:00|599.5|598.3|600|598.5|600|598.5|599.5|598|95
1625635500000|2021-07-07 05:25:00|600.3|598.8|599.8|598.5|600.3|598.8|599.8|598.5|10
1625635800000|2021-07-07 05:30:00|599.5|598.3|599.3|598|599.8|598.3|599|597.5|58
1625636100000|2021-07-07 05:35:00|599|597.8|599.8|598.5|599.8|598.5|598.8|597.5|42
1625636400000|2021-07-07 05:40:00|599.5|598.3|600.5|599|600.5|599|599.3|598|43
1625636700000|2021-07-07 05:45:00|600.3|599.3|600.3|599|600.5|599.3|599.8|598.5|36
1625637000000|2021-07-07 05:50:00|600.5|599.3|600.5|599|600.8|599.5|600.5|599|23
1625637300000|2021-07-07 05:55:00|600.8|599.3|600.3|599|600.8|599.3|600.3|599|221
1625637600000|2021-07-07 06:00:00|600.5|599.3|601|599.8|601|599.8|600|598.8|121
1625637900000|2021-07-07 06:05:00|601.3|600|601.3|600|601.5|600.3|600.8|599.5|37
1625638200000|2021-07-07 06:10:00|601.5|600.3|601.5|600.3|601.8|600.5|601.3|600|65
1625638500000|2021-07-07 06:15:00|601.8|600.5|602|600.5|602|600.5|601.3|600|151
1625638800000|2021-07-07 06:20:00|601.8|600.8|602|600.8|602.3|601|601.8|600.8|31
1625639100000|2021-07-07 06:25:00|602.3|601|602.5|601.3|602.5|601.3|602|600.8|95
1625639400000|2021-07-07 06:30:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|108
1625639700000|2021-07-07 06:35:00|602|600.8|601.5|600.3|602.3|601|601.5|600.3|230
1625640000000|2021-07-07 06:40:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|800
1625640300000|2021-07-07 06:45:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|24
1625640600000|2021-07-07 06:50:00|601.8|600.5|601.3|600|601.8|600.5|601.3|600|219
1625640900000|2021-07-07 06:55:00|601.5|600.3|601.8|600.5|602|600.8|601.5|600|46
1625641200000|2021-07-07 07:00:00|602|600.8|604|602.5|604.3|603|602|600.8|528
1625641500000|2021-07-07 07:05:00|604.3|602.8|604.3|603|604.5|603.3|604|602.5|387
1625641800000|2021-07-07 07:10:00|604.5|603.3|605|603.8|605.3|604|604.3|603|191
1625642100000|2021-07-07 07:15:00|605.3|604|605.5|604.3|605.8|604.5|605|603.8|293
1625642400000|2021-07-07 07:20:00|605.8|604.5|604.8|603.5|605.8|604.5|604.5|603.3|381
1625642700000|2021-07-07 07:25:00|605|603.8|605.8|604.5|605.8|604.5|605|603.8|561
1625643000000|2021-07-07 07:30:00|605.5|604.3|604.8|603.5|605.8|604.5|604.8|603.5|359
1625643300000|2021-07-07 07:35:00|605|603.8|604.3|603|605|603.8|604|602.8|269
1625643600000|2021-07-07 07:40:00|604.5|603.3|604.5|603.3|605|603.8|604.5|603.3|783
1625643900000|2021-07-07 07:45:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|177
1625644200000|2021-07-07 07:50:00|604.5|603.3|604|602.8|604.8|603.5|603.8|602.5|207
1625644500000|2021-07-07 07:55:00|603.8|602.5|603.8|602.5|604|602.8|603|601.8|557
1625644800000|2021-07-07 08:00:00|604|602.8|604|602.8|604.3|603|603.8|602.5|301
1625645100000|2021-07-07 08:05:00|604.3|603|604|602.8|604.5|603.3|603.8|602.5|272
1625645400000|2021-07-07 08:10:00|603.8|602.5|604.8|603.5|604.8|603.5|603.5|602.3|468
1625645700000|2021-07-07 08:15:00|605|603.8|604.5|603.3|605.3|604|604.5|603.3|278
1625646000000|2021-07-07 08:20:00|604.8|603.5|604.3|603|604.8|603.5|604|602.8|164
1625646300000|2021-07-07 08:25:00|604|602.8|603.8|602.5|604.3|603|603.3|602|973
1625646600000|2021-07-07 08:30:00|604|602.8|604.5|603.3|604.5|603.3|603.8|602.5|669
1625646900000|2021-07-07 08:35:00|604.8|603.5|604|602.8|604.8|603.5|604|602.8|304
1625647200000|2021-07-07 08:40:00|604.3|603|604|602.8|604.8|603.5|603.8|602.5|197
1625647500000|2021-07-07 08:45:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|206
1625647800000|2021-07-07 08:50:00|604.3|603|604.3|603|604.5|603.3|603.8|602.5|194
1625648100000|2021-07-07 08:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604|602.8|178
1625648400000|2021-07-07 09:00:00|605|603.8|606.5|605.3|606.5|605.3|605|603.8|666
1625648700000|2021-07-07 09:05:00|606.3|605|606.3|605|607|605.8|606.3|605|458
1625649000000|2021-07-07 09:10:00|606.5|605.3|606.5|605.3|607|605.8|606.3|605|542
1625649300000|2021-07-07 09:15:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|813
1625649600000|2021-07-07 09:20:00|607|605.8|607.8|606.5|607.8|606.5|607|605.8|993
1625649900000|2021-07-07 09:25:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|283
1625650200000|2021-07-07 09:30:00|607.5|606.3|608|606.8|608|606.8|607.5|606.3|325
1625650500000|2021-07-07 09:35:00|608.3|607|608.3|607|608.5|607.3|608|606.8|200
1625650800000|2021-07-07 09:40:00|608.5|606.8|608|606.8|608.5|607.3|607.8|606.5|343
1625651100000|2021-07-07 09:45:00|608.3|607|608.5|607.3|608.8|607.5|608.3|607|528
1625651400000|2021-07-07 09:50:00|608.8|607.5|608.8|607.5|609|607.8|608.5|607.3|926
1625651700000|2021-07-07 09:55:00|609.3|607.8|609.5|608.3|609.8|608.5|609.3|607.8|754
1625652000000|2021-07-07 10:00:00|609.3|608|609.3|608|609.5|608.3|609|607.8|212
1625652300000|2021-07-07 10:05:00|609.5|608.3|608.5|607.3|609.5|608.3|608.5|607.3|214
1625652600000|2021-07-07 10:10:00|608.8|607.5|609|607.8|609.3|608|608.8|607.5|231
1625652900000|2021-07-07 10:15:00|609.3|608|608.3|607|609.3|608|608|606.8|385
1625653200000|2021-07-07 10:20:00|608.5|607.3|608.8|607.5|609|607.8|608.5|607|587
1625653500000|2021-07-07 10:25:00|609|607.8|609|607.8|609.3|608|609|607.8|226
1625653800000|2021-07-07 10:30:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|197
1625654100000|2021-07-07 10:35:00|609.5|608.3|609.5|608.3|609.8|608.3|608.8|607.5|307
1625654400000|2021-07-07 10:40:00|609.8|608.5|610|608.8|610.5|609.3|609.5|608.5|371
1625654700000|2021-07-07 10:45:00|609.8|608.5|609.3|608|609.8|608.5|609|607.8|425
1625655000000|2021-07-07 10:50:00|609.5|608.3|609|607.8|609.8|608.5|608.8|607.5|439
1625655300000|2021-07-07 10:55:00|609.3|608|609.3|608|609.3|608|608.8|607.5|340
1625655600000|2021-07-07 11:00:00|609.5|608.3|609.3|608|609.5|608.3|608.8|607.5|210
1625655900000|2021-07-07 11:05:00|609|607.8|609.3|608|609.3|608|609|607.8|499
1625656200000|2021-07-07 11:10:00|609|607.8|610.3|609|610.3|609|609|607.8|768
1625656500000|2021-07-07 11:15:00|610|608.8|610.3|609|610.5|609.3|609.8|608.5|380
1625656800000|2021-07-07 11:20:00|610|608.8|609.8|608.5|610.3|609|609.8|608.5|281
1625657100000|2021-07-07 11:25:00|610|608.8|610|608.8|610.8|609.5|610|608.8|259
1625657400000|2021-07-07 11:30:00|609.8|608.5|610.5|609.3|610.8|609.5|609.8|608.5|402
1625657700000|2021-07-07 11:35:00|610.8|609.5|610.5|609.3|610.8|609.5|610.3|609|229
1625658000000|2021-07-07 11:40:00|610.8|609.5|611|609.8|611|609.8|610.8|609.5|142
1625658300000|2021-07-07 11:45:00|611.3|610|611.5|610.3|611.5|610.3|611|609.8|576
1625658600000|2021-07-07 11:50:00|611.8|610.5|611|609.5|611.8|610.5|610.8|609.5|259
1625658900000|2021-07-07 11:55:00|610.8|609.8|609.5|608.3|611|609.8|609.5|608.3|383
1625659200000|2021-07-07 12:00:00|609.8|608.5|609.3|607.8|609.8|608.5|609|607.8|282
1625659500000|2021-07-07 12:05:00|609|608|608.5|607.3|609|608|608.3|607|718
1625659800000|2021-07-07 12:10:00|608.8|607.5|604.5|603.3|609.3|608|604.5|603.3|1289
1625660100000|2021-07-07 12:15:00|604.8|603.5|601|599.8|605.3|603.8|598.8|597.5|3039
1625660400000|2021-07-07 12:20:00|601.3|600|602.5|601.3|602.8|601.3|601|599.8|1064
1625660700000|2021-07-07 12:25:00|602.8|601.5|601.8|600.5|603.5|602.3|601.8|600.5|790
1625661000000|2021-07-07 12:30:00|602|600.8|603|601.5|603|601.8|600.3|599|781
1625661300000|2021-07-07 12:35:00|603.3|601.8|604|602.8|604.3|603|602.8|601.5|527
1625661600000|2021-07-07 12:40:00|604.3|603|604.5|603.3|605|603.5|604|602.8|445
1625661900000|2021-07-07 12:45:00|604.8|603.5|605.3|604|605.5|604.3|604.5|603.3|519
1625662200000|2021-07-07 12:50:00|605|603.8|605|603.8|605.3|604|604.5|603.3|587
1625662500000|2021-07-07 12:55:00|604.8|603.5|603.5|602.3|605|603.8|603.5|602.3|191
1625662800000|2021-07-07 13:00:00|603.8|602.5|605.3|604|606.3|605|603.3|602|813
1625663100000|2021-07-07 13:05:00|605.5|604.3|604.8|603.5|606|604.8|604.8|603.5|791
1625663400000|2021-07-07 13:10:00|605|603.8|603.8|602.5|605.5|604.3|603.3|602|630
1625663700000|2021-07-07 13:15:00|604|602.8|603.8|602.5|604.3|603|602.5|601.3|406
1625664000000|2021-07-07 13:20:00|604|602.8|603.8|602.5|605|603.8|603.5|602.3|331
1625664300000|2021-07-07 13:25:00|603.5|602.3|603|601.5|604|602.8|602.5|601.3|461
1625664600000|2021-07-07 13:30:00|602.8|601.8|604.8|603.5|604.8|603.5|602.5|601.3|988
1625664900000|2021-07-07 13:35:00|604.5|603.3|603|601.5|605.8|604.5|602.8|601.5|754
1625665200000|2021-07-07 13:40:00|602.8|601.3|601.8|600.5|603.5|602.3|601.5|600.3|666
1625665500000|2021-07-07 13:45:00|601.5|600.3|601.3|600|602|600.8|601|599.8|650
1625665800000|2021-07-07 13:50:00|601|599.8|600.3|599|601.8|600.5|600.3|599|632
1625666100000|2021-07-07 13:55:00|600.5|599.3|601|599.8|601.5|600.3|600.5|599.3|665
1625666400000|2021-07-07 14:00:00|600.8|599.5|598|596.8|600.8|599.5|598|596.8|1792
1625666700000|2021-07-07 14:05:00|598.3|597|595.5|594.3|599|597.8|594.5|593.3|2718
1625667000000|2021-07-07 14:10:00|595.3|594|595.8|594.5|596.5|595.3|595|593.8|1480
1625667300000|2021-07-07 14:15:00|595.5|594.3|594.3|593|595.8|594.5|594.3|593|1430
1625667600000|2021-07-07 14:20:00|594.5|593.3|592.5|591.3|594.8|593.5|592.5|591.3|1820
1625667900000|2021-07-07 14:25:00|592.8|591.5|587.3|586|593.3|592|587|585.8|3035
1625668200000|2021-07-07 14:30:00|587|585.8|588|586.8|589|587.8|587|585.8|1188
1625668500000|2021-07-07 14:35:00|587.8|586.5|588|586.8|589.8|588.5|587.5|586.3|1257
1625668800000|2021-07-07 14:40:00|587.8|586.5|588.5|587.3|590|588.8|587|585.8|1220
1625669100000|2021-07-07 14:45:00|588.3|587|589|587.8|589.3|588|588|586.8|1276
1625669400000|2021-07-07 14:50:00|589.3|587.5|589.8|588.5|590|588.8|588|586.8|1100
1625669700000|2021-07-07 14:55:00|589.5|588.3|591.5|590.3|591.5|590.3|589|587.8|1078
1625670000000|2021-07-07 15:00:00|591.3|590|594|592.8|594|592.8|590.5|589.3|1547
1625670300000|2021-07-07 15:05:00|594.3|593|590.5|589.3|594.3|593|590.3|589|750
1625670600000|2021-07-07 15:10:00|590.8|589.5|589.5|588.3|591|589.8|589.3|588|1100
1625670900000|2021-07-07 15:15:00|589.3|588|589.5|588.3|590|588.8|589|587.8|1301
1625671200000|2021-07-07 15:20:00|589.3|588|588.3|587|589.8|588.5|588.3|587|745
1625671500000|2021-07-07 15:25:00|588.5|587.3|587.5|586.3|588.5|587.3|587.3|586|4532
1625671800000|2021-07-07 15:30:00|587.3|586|587.8|586.5|589.3|588|587.3|586|3165
1625672100000|2021-07-07 15:35:00|588|586.8|588.5|587.3|589|587.8|587.5|586.3|665
1625672400000|2021-07-07 15:40:00|588.8|587.5|588|586.5|588.8|587.5|587.5|586.3|753
1625672700000|2021-07-07 15:45:00|587.8|586.8|587|585.8|588.3|587|586.8|585.5|1212
1625673000000|2021-07-07 15:50:00|587.3|586|587.3|586|587.5|586.3|586.8|585.5|687
1625673300000|2021-07-07 15:55:00|587|585.8|587.3|586|587.3|586|586.8|585.5|618
1625673600000|2021-07-07 16:00:00|587|585.8|587|585.8|587.5|586.3|587|585.8|266
1625673900000|2021-07-07 16:05:00|586.8|585.5|587.8|586.3|587.8|586.5|586.8|585.5|2307
1625674200000|2021-07-07 16:10:00|587.5|586.5|590|588.8|590.3|589|587.5|586.5|1062
1625674500000|2021-07-07 16:15:00|589.8|588.5|590.5|589.3|590.8|589.5|589.5|588|686
1625674800000|2021-07-07 16:20:00|590.3|589|590.8|589.5|590.8|589.5|590.3|589|162
1625675100000|2021-07-07 16:25:00|590.5|589.3|590.5|589.3|590.8|589.3|590.3|589|171
1625675400000|2021-07-07 16:30:00|590.8|589.5|592|590.5|592|590.5|590.5|589.3|220
1625675700000|2021-07-07 16:35:00|591.8|590.3|592|590.8|592|590.8|591.5|590.3|179
1625676000000|2021-07-07 16:40:00|592.3|590.5|592|590.8|592.5|591.3|592|590.5|447
1625676300000|2021-07-07 16:45:00|592.3|591|592.5|591|592.5|591.3|592|590.8|196
1625676600000|2021-07-07 16:50:00|592.3|591.3|592.3|591|592.5|591.3|592|590.5|228
1625676900000|2021-07-07 16:55:00|592|590.8|591.8|590.5|592.3|591|591.5|590.3|132
1625677200000|2021-07-07 17:00:00|592|590.8|591.8|590.5|592|590.8|591.8|590.5|249
1625677500000|2021-07-07 17:05:00|592|590.8|590.3|589|592.3|591|590.3|589|145
1625677800000|2021-07-07 17:10:00|590.5|589.3|590.8|589.5|591|589.8|590|588.8|308
1625678100000|2021-07-07 17:15:00|591|589.8|591|589.8|591.3|590|591|589.8|305
1625678400000|2021-07-07 17:20:00|590.8|589.5|590|588.8|590.8|589.5|589.8|588.5|175
1625678700000|2021-07-07 17:25:00|590.3|589|590.3|589|590.8|589.3|590|588.8|148
1625679000000|2021-07-07 17:30:00|590.5|589.3|590.3|589|591.3|590|590|588.8|689
1625679300000|2021-07-07 17:35:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589|148
1625679600000|2021-07-07 17:40:00|591|589.8|591.3|590|591.3|590|590.8|589.5|124
1625679900000|2021-07-07 17:45:00|591|589.8|590.8|589.5|591.3|590|590.8|589.5|246
1625680200000|2021-07-07 17:50:00|591|589.8|591.3|590|591.3|590|590.8|589.5|103
1625680500000|2021-07-07 17:55:00|591.5|590.3|591.8|590.3|591.8|590.5|591|589.8|178
1625680800000|2021-07-07 18:00:00|591.5|590|592.8|591.5|592.8|591.5|591|589.8|426
1625681100000|2021-07-07 18:05:00|592.5|591.3|593|591.8|593.3|591.8|592.3|591|264
1625681400000|2021-07-07 18:10:00|592.8|591.5|592.8|591.5|593.3|592|592.5|591.3|190
1625681700000|2021-07-07 18:15:00|593|591.8|593.5|592.3|593.8|592.5|592.8|591.5|401
1625682000000|2021-07-07 18:20:00|593.8|592.5|593.8|592.5|593.8|592.5|592.8|591.5|398
1625682300000|2021-07-07 18:25:00|593.5|592.3|592.5|591.3|594.3|593|592.3|591|845
1625682600000|2021-07-07 18:30:00|592.3|591|592|590.8|592.5|591.3|591.5|590.3|204
1625682900000|2021-07-07 18:35:00|592.3|591|592|590.8|592.5|591.3|592|590.8|102
1625683200000|2021-07-07 18:40:00|591.8|590.5|591.8|590.5|592|590.8|591.8|590.5|50
1625683500000|2021-07-07 18:45:00|592|590.8|591.8|590.5|592|590.8|591.5|590.3|24
1625683800000|2021-07-07 18:50:00|591.5|590.3|591.8|590.5|591.8|590.5|591.5|590.3|26
1625684100000|2021-07-07 18:55:00|||||||||6
1625684400000|2021-07-07 19:00:00|591.5|590.3|592|590.8|592|590.8|591.5|590.3|284
1625684700000|2021-07-07 19:05:00|592.3||592||592.3||592||26
1625685000000|2021-07-07 19:10:00|591.8|590.5|591.8|590.5|592|590.8|591.8|590.3|27
1625685300000|2021-07-07 19:15:00|591.5|590.3|591.3|590|591.5|590.3|591.3|590|35
1625685600000|2021-07-07 19:20:00|591.5|590.3|591.8|590.3|591.8|590.5|591.5|590|27
1625685900000|2021-07-07 19:25:00|591.5|590.5|591.5|590.3|591.8|590.5|591.5|590.3|11
1625686200000|2021-07-07 19:30:00|591.8|590.5|591.5|590.3|592|590.8|591.5|590.3|914
1625686500000|2021-07-07 19:35:00|591.3|590|591.5|590.3|591.8|590.3|591.3|590|20
1625686800000|2021-07-07 19:40:00|591.3|590|591.5|590.3|591.5|590.3|591.3|590|65
1625687100000|2021-07-07 19:45:00|591.3|590|591.5|590.3|591.5|590.3|591.3|590|22
1625687400000|2021-07-07 19:50:00|591.8|590.5|591.3|590|591.8|590.5|591.3|590|37
1625687700000|2021-07-07 19:55:00|591.5|590.3|590.5|589.3|591.5|590.3|590|588.8|141
1625688000000|2021-07-07 20:00:00|590.3|589|590.8|589.5|590.8|589.5|590|588.8|13
1625688300000|2021-07-07 20:05:00|590.5|589.3|591|589.5|591|589.5|590.5|589.3|25
1625688600000|2021-07-07 20:10:00|590.8|589.8|591.3|590|591.3|590|590.8|589.5|105
1625688900000|2021-07-07 20:15:00|591.5|589.8|591.3|589.8|591.5|590|591.3|589.8|102
1625689200000|2021-07-07 20:20:00|591.5|590|591.3|590|591.5|590.3|591.3|590|68
1625689500000|2021-07-07 20:25:00|591.5|590.3|592.3|590.8|592.3|590.8|591.5|590|47
1625689800000|2021-07-07 20:30:00|592.5|591|592.3|591|593|591.8|592|590.8|180
1625690100000|2021-07-07 20:35:00|592|590.8|591.5|590.3|592|590.8|591.3|590|256
1625690400000|2021-07-07 20:40:00||590||590.3||590.3||590|13
1625690700000|2021-07-07 20:45:00|591.8|590.5|592|590.8|592|590.8|591.5|590.3|31
1625691000000|2021-07-07 20:50:00|591.8|590.5|592|590.5|592|590.5|591.8|590.5|6
1625691300000|2021-07-07 20:55:00|592.3|590.8|592.3|590|592.5|591|592.3|590|44
1625691600000|2021-07-07 21:00:00|592.5||592.5||592.5||592.5||1
1625693100000|2021-07-07 21:25:00|592.3||592.5||592.5||592.3||0
1625706000000|2021-07-08 01:00:00|590.8|589.8|590.8|589.3|591|589.8|590.3|589|36
1625706300000|2021-07-08 01:05:00|590.5|589.5|590.5|589.3|591|589.8|590.5|589.3|25
1625706600000|2021-07-08 01:10:00|590.3|589|590|588.8|590.5|589.3|590|588.8|19
1625706900000|2021-07-08 01:15:00|589.8|588.5|590.3|589|590.3|589|589.8|588.5|15
1625707200000|2021-07-08 01:20:00|590|588.8|589.8|588.3|590.3|589|589.8|588.3|7
1625707500000|2021-07-08 01:25:00|589.5|588.5|590|588.8|590.3|589|589.5|588.3|8
1625707800000|2021-07-08 01:30:00|589.8|588.5|590.3|589|590.3|589|589.8|588.3|7
1625708100000|2021-07-08 01:35:00|590|588.8|589.8|588.5|590.3|589|589.8|588.3|14
1625708400000|2021-07-08 01:40:00|590|588.8|589.8|588.5|590|588.8|589.8|588.5|5
1625708700000|2021-07-08 01:45:00|589.5|588.3|589|587.8|589.8|588.5|589|587.8|12
1625709000000|2021-07-08 01:50:00|589.3|587.5|589|587.5|589.3|587.8|588.8|587.5|53
1625709300000|2021-07-08 01:55:00|588.8|587.8|588.8|587.5|589.3|588|588.8|587.5|202
1625709600000|2021-07-08 02:00:00|588.5|587.3|589|587.8|589|587.8|588.3|587|17
1625709900000|2021-07-08 02:05:00|588.8|587.5|589.8|588.5|589.8|588.5|588.8|587.5|19
1625710200000|2021-07-08 02:10:00|589.5|588.3|589.5|588.3|589.8|588.5|589.5|588|6
1625710500000|2021-07-08 02:15:00|589.8|588.5|589.8|588.5|589.8|588.5|589.5|588.3|1
1625710800000|2021-07-08 02:20:00|590|588.3|590.3|589|590.3|589|590|588.3|13
1625711100000|2021-07-08 02:25:00|590|588.8|589.8|588.5|590.3|588.8|589.8|588.5|4
1625711400000|2021-07-08 02:30:00|589.5|588.3|589.3|588|589.5|588.3|588.8|587.5|71
1625711700000|2021-07-08 02:35:00|589|587.8|589.3|587.8|589.3|588|588.8|587.5|7
1625712000000|2021-07-08 02:40:00|589|587.5|589.3|587.8|589.3|588|588.8|587.5|24
1625712300000|2021-07-08 02:45:00|589|588|589.8|588.5|589.8|588.5|589|587.8|16
1625712600000|2021-07-08 02:50:00|590|588.8|589.8|588.5|590|588.8|589.5|588.3|8
1625712900000|2021-07-08 02:55:00|590|588.3|590.3|588.8|590.3|589|589.8|588.3|27
1625713200000|2021-07-08 03:00:00|590|588.5|590.3|588.8|590.3|588.8|590|588.5|8
1625713500000|2021-07-08 03:05:00|590.5|589|591.3|589.8|591.3|589.8|590.5|589|22
1625713800000|2021-07-08 03:10:00|591|589.5|592|590.5|592.3|590.8|591|589.5|51
1625714100000|2021-07-08 03:15:00|591.8|590.8|591.5|590.3|592.3|591|591.5|590.3|17
1625714400000|2021-07-08 03:20:00|591.3|590|591.8|590.5|592|590.5|591.3|590|21
1625714700000|2021-07-08 03:25:00|591.5|590.3|591.5|590.3|591.5|590.3|591.3|590|16
1625715000000|2021-07-08 03:30:00|591.3|590|591.8|590.3|591.8|590.3|591.3|590|8
1625715300000|2021-07-08 03:35:00|591.5|590.5|591.8|590.5|591.8|590.5|591.5|590.3|3
1625715600000|2021-07-08 03:40:00|592|590.8|591.8|590.5|592|590.8|591.8|590.5|27
1625715900000|2021-07-08 03:45:00|592|590.8|592|590.5|592|590.8|591.8|590.5|65
1625716200000|2021-07-08 03:50:00|592.3|590.8|591.8|590.5|592.3|591|591.8|590.5|4
1625716500000|2021-07-08 03:55:00|592|590.8|592|590.8|592|590.8|591.8|590.8|12
1625716800000|2021-07-08 04:00:00|||||||||14
1625717100000|2021-07-08 04:05:00|592.3|591|592|590.8|592.3|591|592|590.5|35
1625717700000|2021-07-08 04:15:00||590.5||590.8||590.8||590.5|1
1625718000000|2021-07-08 04:20:00|592.3||592||592.3||592||0
1625718600000|2021-07-08 04:30:00||590.5||590.8||590.8||590.5|2
1625718900000|2021-07-08 04:35:00|592.3|591|592|590.8|592.5|591|592|590.8|3
1625719200000|2021-07-08 04:40:00|591.8|590.5|592|590.5|592|590.8|591.8|590.5|4
1625719500000|2021-07-08 04:45:00|591.8|590.8|591.5|590.3|592|590.8|591.5|590.3|2
1625719800000|2021-07-08 04:50:00|591.3|590|591.5|590|591.5|590.3|591.3|590|0
1625720100000|2021-07-08 04:55:00|591.3|590.3|591.3|589.8|591.3|590.3|591.3|589.8|0
1625720400000|2021-07-08 05:00:00|591|589.5|590.8|589.5|591.3|589.8|590.8|589.5|44
1625720700000|2021-07-08 05:05:00|591|589.8|591|589.8|591.3|590|591|589.8|29
1625721000000|2021-07-08 05:10:00|591.3|590|591.3|590|591.5|590.3|591.3|590|4
1625721300000|2021-07-08 05:15:00|591.5|590.3|591.8|590.5|592|590.8|591.5|590.3|14
1625721600000|2021-07-08 05:20:00|591.5|590.3|591.5|590.3|591.5|590.3|591.5|590.3|1
1625721900000|2021-07-08 05:25:00|591.8|590.5|592.3|591|592.3|591|591.8|590.3|9
1625722200000|2021-07-08 05:30:00|592|590.8|591.8|590.5|592.3|591|591.5|590.3|11
1625722500000|2021-07-08 05:35:00|591.5|590.3|591.5|590.3|591.8|590.5|591|589.8|63
1625722800000|2021-07-08 05:40:00|591.3|590|591|589.8|591.5|590|590.8|589.5|11
1625723100000|2021-07-08 05:45:00|591.3|590|591.5|590|591.5|590.3|591.3|589.8|15
1625723400000|2021-07-08 05:50:00|591.8|590.3|591.8|590.3|591.8|590.5|591.5|590|9
1625723700000|2021-07-08 05:55:00|591.5|590.5|591.5|590.3|591.8|590.5|591.3|590|13
1625724000000|2021-07-08 06:00:00|591.3|590|591|589.8|591.3|590|590.5|589.3|125
1625724300000|2021-07-08 06:05:00|591.3|590|591|589.5|591.8|590.5|590.8|589.5|73
1625724600000|2021-07-08 06:10:00|590.8|589.3|590|588.5|590.8|589.5|590|588.5|29
1625724900000|2021-07-08 06:15:00|589.8|588.8|590.3|589|590.5|589|589.8|588.5|24
1625725200000|2021-07-08 06:20:00|590|588.8|591.3|589.8|591.3|589.8|590|588.8|64
1625725500000|2021-07-08 06:25:00|591|589.5|590.8|589.5|591.3|590|590.8|589.5|47
1625725800000|2021-07-08 06:30:00|591|589.8|590.8|589.5|591|589.8|590.3|589|159
1625726100000|2021-07-08 06:35:00|591|589.8|590.3|589|591|589.8|590.3|589|76
1625726400000|2021-07-08 06:40:00|590.5|589.3|590.8|589.5|590.8|589.5|590.3|589|66
1625726700000|2021-07-08 06:45:00|590.5|589.3|590.3|589|590.5|589.3|589.8|588.5|158
1625727000000|2021-07-08 06:50:00|590.5|589.3|590.5|589.3|591|589.8|590.3|589|141
1625727300000|2021-07-08 06:55:00|590.8|589.5|590.3|589|591.3|590|590.3|589|93
1625727600000|2021-07-08 07:00:00|590|588.8|590.5|589.3|591.8|590.5|589.8|588.5|542
1625727900000|2021-07-08 07:05:00|590.3|589|590.8|589.5|590.8|589.5|589.5|588.3|412
1625728200000|2021-07-08 07:10:00|590.5|589.3|591.5|590|591.5|590.3|590.5|589.3|277
1625728500000|2021-07-08 07:15:00|591.3|589.8|590.3|588.8|591.5|590|590|588.5|249
1625728800000|2021-07-08 07:20:00|590|588.5|590|588.8|590.3|588.8|589.3|588|173
1625729100000|2021-07-08 07:25:00|590.3|589|590|588.8|590.3|589|589.3|588|368
1625729400000|2021-07-08 07:30:00|589.8|588.5|590.5|589.3|590.5|589.3|589.8|588.5|306
1625729700000|2021-07-08 07:35:00|590.3|589|589.8|588.5|590.5|589|589.5|588.3|188
1625730000000|2021-07-08 07:40:00|589.5|588.3|588.3|587|589.8|588.3|588|586.8|808
1625730300000|2021-07-08 07:45:00|588|586.8|587.8|586.5|588.5|587.3|587.8|586.5|468
1625730600000|2021-07-08 07:50:00|587.5|586.3|587.3|586|587.5|586.5|586.8|585.5|506
1625730900000|2021-07-08 07:55:00|587.5|586.3|587|585.8|587.5|586.3|587|585.8|499
1625731200000|2021-07-08 08:00:00|586.8|585.5|584.8|583.5|586.8|585.5|584.8|583.5|850
1625731500000|2021-07-08 08:05:00|585|583.8|584.8|583.5|585|583.8|584|582.8|1167
1625731800000|2021-07-08 08:10:00|584.5|583.3|585.3|584|585.5|584.3|584.5|583.3|452
1625732100000|2021-07-08 08:15:00|585|583.8|584.3|583|585.3|584|584.3|583|1102
1625732400000|2021-07-08 08:20:00|584.5|583.3|583.8|582.5|584.5|583.3|582.8|581.5|1031
1625732700000|2021-07-08 08:25:00|583.5|582.3|584.3|583|584.3|583|583|581.8|2153
1625733000000|2021-07-08 08:30:00|584|582.8|583.8|582.5|585|583.8|583.8|582.5|1083
1625733300000|2021-07-08 08:35:00|583.5|582.3|584|582.8|584.5|583.3|583.3|581.8|399
1625733600000|2021-07-08 08:40:00|584.3|583|585|583.8|585.3|584|583.8|582.5|851
1625733900000|2021-07-08 08:45:00|584.8|583.5|585|583.8|585.3|584|584.5|583.3|457
1625734200000|2021-07-08 08:50:00|585.3|584|585|583.8|585.3|584|584.5|583.3|942
1625734500000|2021-07-08 08:55:00|585.3|584|584.5|583.3|585.8|584.5|584.5|583.3|404
1625734800000|2021-07-08 09:00:00|584.8|583.5|585|583.8|585.3|584|584.5|583.3|729
1625735100000|2021-07-08 09:05:00|585.3|584|584.8|583.5|585.3|584|584.5|583.3|707
1625735400000|2021-07-08 09:10:00|585|583.8|584.5|583.3|585|583.8|584.3|583|359
1625735700000|2021-07-08 09:15:00|584.8|583.5|584.8|583.5|585.3|584|584.8|583.5|773
1625736000000|2021-07-08 09:20:00|584.5|583.3|584.3|583|584.8|583.5|583.5|582.3|780
1625736300000|2021-07-08 09:25:00|584.5|583.3|587.3|585.8|587.3|586|584.3|583|1066
1625736600000|2021-07-08 09:30:00|587|586|589|587.8|589.3|588|587|585.8|818
1625736900000|2021-07-08 09:35:00|589.3|588|588.5|587.3|589.5|588.3|588.5|587.3|578
1625737200000|2021-07-08 09:40:00|588.8|587.5|589|587.5|589|587.8|588.5|587.3|403
1625737500000|2021-07-08 09:45:00|589.3|587.8|589.3|588|589.5|588.3|589|587.8|370
1625737800000|2021-07-08 09:50:00|589.5|588.3|588.3|587|589.5|588.3|588|586.8|432
1625738100000|2021-07-08 09:55:00|588|586.8|587.5|586.3|588.5|587.3|587.5|586.3|712
1625738400000|2021-07-08 10:00:00|587.3|586|587.8|586.5|587.8|586.5|586.3|585|509
1625738700000|2021-07-08 10:05:00|587.5|586.3|587.8|586.5|588|586.5|587|585.5|307
1625739000000|2021-07-08 10:10:00|587.5|586.3|588.3|587|588.5|587.3|587.3|586|213
1625739300000|2021-07-08 10:15:00|588|586.8|588.3|586.8|588.5|587.3|588|586.8|223
1625739600000|2021-07-08 10:20:00|588|586.5|587.8|586.5|588.3|586.5|587|585.5|135
1625739900000|2021-07-08 10:25:00|587.5|586.3|587.3|586|588|586.8|587|585.8|749
1625740200000|2021-07-08 10:30:00|587|585.8|587|585.8|587.3|586|586.8|585.3|840
1625740500000|2021-07-08 10:35:00|587.3|586|586.5|585.3|587.5|586.3|586.3|585|309
1625740800000|2021-07-08 10:40:00|586.3|585|586.3|585|587|585.8|585.8|584.5|293
1625741100000|2021-07-08 10:45:00|586.5|585.3|588|586.5|588|586.8|586.3|585|222
1625741400000|2021-07-08 10:50:00|587.8|586.8|588.8|587.3|588.8|587.5|587.8|586.5|443
1625741700000|2021-07-08 10:55:00|588.5|587|589.3|588|589.3|588|588.3|587|216
1625742000000|2021-07-08 11:00:00|589.5|588.3|590.3|589|590.8|589.5|589.3|588.3|454
1625742300000|2021-07-08 11:05:00|590|588.8|590.5|589.3|591|589.8|590|588.8|130
1625742600000|2021-07-08 11:10:00|590.3|589|590.3|589|590.8|589.5|589.8|588.5|322
1625742900000|2021-07-08 11:15:00|590.5|588.8|589.8|588.5|590.5|589|589.5|588.3|79
1625743200000|2021-07-08 11:20:00|589.5|588.3|589.5|588.3|590|588.5|589.3|588|256
1625743500000|2021-07-08 11:25:00|589.3|588|590|588.8|590.3|589|589.3|588|354
1625743800000|2021-07-08 11:30:00|589.8|588.5|589.5|588.3|590|588.8|589|587.8|1500
1625744100000|2021-07-08 11:35:00|589.3|588|589.3|588|589.8|588.5|589|587.8|440
1625744400000|2021-07-08 11:40:00|589|587.8|589.3|588|589.8|588.5|589|587.8|214
1625744700000|2021-07-08 11:45:00|589|587.8|589.3|588|589.5|588.3|588.8|587.5|257
1625745000000|2021-07-08 11:50:00|589|587.8|588.5|587.3|589.3|588|588.5|587.3|323
1625745300000|2021-07-08 11:55:00|588.8|587.5|588|586.8|588.8|587.5|587.8|586.5|253
1625745600000|2021-07-08 12:00:00|587.8|586.5|587.5|586|588|586.5|587|585.8|429
1625745900000|2021-07-08 12:05:00|587.3|586.3|588.8|587.5|589|587.8|586.8|585.5|433
1625746200000|2021-07-08 12:10:00|589|587.8|589|587.8|589.5|588.3|588.8|587.5|215
1625746500000|2021-07-08 12:15:00|589.3|587.5|589.5|588.3|589.5|588.3|588.5|587.3|628
1625746800000|2021-07-08 12:20:00|589.8|588.5|590.8|589.5|590.8|589.5|589.5|588.3|747
1625747100000|2021-07-08 12:25:00|590.5|589.3|590.8|589.5|591|589.8|590.3|589|199
1625747400000|2021-07-08 12:30:00|590.5|589.3|590.5|589.3|590.8|589.5|590.3|589|343
1625747700000|2021-07-08 12:35:00|590.3|589|591.5|590.3|591.5|590.3|590|588.8|282
1625748000000|2021-07-08 12:40:00|591.3|590|591.5|590.3|592.3|591|591.3|590|415
1625748300000|2021-07-08 12:45:00|591.3|590|591.8|590.5|592|590.8|591.3|590|271
1625748600000|2021-07-08 12:50:00|591.5|590.3|591.8|590.5|591.8|590.5|591|589.8|224
1625748900000|2021-07-08 12:55:00|592|590.8|591|589.8|592|590.8|590.8|589.5|2869
1625749200000|2021-07-08 13:00:00|591.3|590|591.8|590.5|592|590.8|590|588.8|631
1625749500000|2021-07-08 13:05:00|591.5|590.3|592.3|591|592.5|591.3|591|589.8|412
1625749800000|2021-07-08 13:10:00|592|590.8|591.3|590|592.8|591.5|591|589.8|2532
1625750100000|2021-07-08 13:15:00|591|589.8|591.8|590.5|591.8|590.5|590.8|589.5|1535
1625750400000|2021-07-08 13:20:00|591.5|590.3|591.5|590.3|592|590.8|591.3|590|1171
1625750700000|2021-07-08 13:25:00|591.8|590.5|591.5|590.3|591.8|590.5|591|589.8|13204
1625751000000|2021-07-08 13:30:00|591.3|590|591.5|590|592.8|591.5|590.8|589.5|2103
1625751300000|2021-07-08 13:35:00|591.3|590.3|589.3|588|591.8|590.5|588.5|587|1921
1625751600000|2021-07-08 13:40:00|589.5|588.3|588.3|587|589.5|588.3|588|586.8|933
1625751900000|2021-07-08 13:45:00|588|586.8|588.5|587.3|588.8|587.5|587.5|586.3|494
1625752200000|2021-07-08 13:50:00|588.3|587|590.3|589|590.3|589|588|586.8|927
1625752500000|2021-07-08 13:55:00|590.5|589.3|590.5|589.3|590.8|589.5|589.3|587.8|827
1625752800000|2021-07-08 14:00:00|590.3|589|591.5|590.3|591.8|590.5|589.3|588|835
1625753100000|2021-07-08 14:05:00|591.3|590|592|590.8|593|591.8|590.5|589.3|696
1625753400000|2021-07-08 14:10:00|591.8|590.5|592.8|591.5|593.5|592.3|591.8|590.5|8903
1625753700000|2021-07-08 14:15:00|593|591.8|592.3|591|593.5|592.3|592.3|591|1963
1625754000000|2021-07-08 14:20:00|592.5|590.8|590.3|589|592.5|591|590|588.8|745
1625754300000|2021-07-08 14:25:00|590.5|589.3|591|589.8|591.5|590.3|590|588.8|691
1625754600000|2021-07-08 14:30:00|591.3|590|591|589.8|592.5|591.3|590.8|589.5|591
1625754900000|2021-07-08 14:35:00|591.3|590|590.3|589|591.3|590|589.8|588.5|1336
1625755200000|2021-07-08 14:40:00|590.5|589.3|590.3|589|590.8|589.5|589.8|588.5|815
1625755500000|2021-07-08 14:45:00|590.5|589.3|590.5|589.3|591|589.8|590.3|589|511
1625755800000|2021-07-08 14:50:00|590.8|589.5|591.3|590|591.5|590.3|590.8|589.5|391
1625756100000|2021-07-08 14:55:00|591.5|589.8|590.8|589.3|591.5|590.3|590.3|588.8|554
1625756400000|2021-07-08 15:00:00|591|589.8|593|591.8|594.3|593|591|589.5|1339
1625756700000|2021-07-08 15:05:00|593.3|592|593.5|592.3|594.5|593.3|593|591.8|1615
1625757000000|2021-07-08 15:10:00|593.8|592.5|593.5|592|594.3|593|593.5|592|593
1625757300000|2021-07-08 15:15:00|593.3|592.3|593.5|592.3|594.3|593|592.3|591|695
1625757600000|2021-07-08 15:20:00|593.3|592|593.8|592.5|594.5|593.3|593|591.8|541
1625757900000|2021-07-08 15:25:00|594|592.8|594.3|592.8|594.5|593.3|593.8|592.5|2257
1625758200000|2021-07-08 15:30:00|594|593|595.5|594.3|595.5|594.3|594|592.8|1535
1625758500000|2021-07-08 15:35:00|595.8|594.5|595.5|594.3|595.8|594.5|595.3|594|519
1625758800000|2021-07-08 15:40:00|595.8|594.5|596.3|595|596.8|595.5|595.5|594.3|480
1625759100000|2021-07-08 15:45:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595.3|570
1625759400000|2021-07-08 15:50:00|597|595.8|597|595.8|597.3|596|596.8|595.5|354
1625759700000|2021-07-08 15:55:00|597.3|596|595.5|594.3|597.3|596|595.5|594.3|828
1625760000000|2021-07-08 16:00:00|595.8|594.5|596.5|595.3|596.8|595.5|595.8|594.5|434
1625760300000|2021-07-08 16:05:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|183
1625760600000|2021-07-08 16:10:00|596.8|595.5|597.3|596|597.5|596.3|596.8|595.5|297
1625760900000|2021-07-08 16:15:00|597|595.8|596|594.8|597.3|596|595.8|594.3|277
1625761200000|2021-07-08 16:20:00|595.8|594.5|594.5|593.3|596.3|595|594.5|593.3|146
1625761500000|2021-07-08 16:25:00|594.8|593.5|596.3|594.8|596.3|595|594.8|593.5|258
1625761800000|2021-07-08 16:30:00|596|595|596|594.8|596.5|595.3|595.8|594.5|97
1625762100000|2021-07-08 16:35:00|596.3|595|596.8|595.5|597|595.8|596|594.8|792
1625762400000|2021-07-08 16:40:00|597|595.8|597|595.8|597.3|596|596.8|595.5|228
1625762700000|2021-07-08 16:45:00|596.8|595.5|597|595.8|597|595.8|596.8|595.5|84
1625763000000|2021-07-08 16:50:00|596.8|595.5|596.8|595.5|597|595.8|596.3|595|399
1625763300000|2021-07-08 16:55:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595.3|241
1625763600000|2021-07-08 17:00:00|597|595.8|596.8|595.5|597.3|596|596.8|595.5|234
1625763900000|2021-07-08 17:05:00|597|595.3|597|595.8|597.3|596|596.8|595.3|113
1625764200000|2021-07-08 17:10:00|597.3|596|597|595.8|597.3|596|596.8|595.5|150
1625764500000|2021-07-08 17:15:00|596.8|595.5|596.8|595.5|597|595.8|596.3|595|175
1625764800000|2021-07-08 17:20:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595.3|91
1625765100000|2021-07-08 17:25:00|596.5|595.3|596.5|595.3|596.8|595.5|596.5|595.3|191
1625765400000|2021-07-08 17:30:00|596.8|595.5|596|594.8|596.8|595.5|596|594.5|138
1625765700000|2021-07-08 17:35:00|596.3|595|596|594.8|596.3|595|595.8|594.5|120
1625766000000|2021-07-08 17:40:00|595.8|594.5|596|594.8|596|594.8|595.8|594.5|33
1625766300000|2021-07-08 17:45:00|596.3|595|595.8|594.5|596.3|595|595.8|594.5|144
1625766600000|2021-07-08 17:50:00|595.5|594.3|595.8|594.5|595.8|594.5|595|593.8|177
1625766900000|2021-07-08 17:55:00|595.5|594.3|596.5|595.3|596.8|595.3|595.5|594.3|78
1625767200000|2021-07-08 18:00:00|596.8|595.5|597|595.8|597|595.8|596.3|595|106
1625767500000|2021-07-08 18:05:00|596.8|595.5|597.8|596.5|598|596.8|596.8|595.5|690
1625767800000|2021-07-08 18:10:00|598|596.8|598.3|597|598.5|597|598|596.5|2858
1625768100000|2021-07-08 18:15:00|598.5|597.3|598|596.8|598.5|597.3|597.8|596.5|605
1625768400000|2021-07-08 18:20:00|598.3|597|598.5|597.3|598.8|597.5|598|596.8|180
1625768700000|2021-07-08 18:25:00|598.3|597|600|598.8|600|598.8|598.3|597|812
1625769000000|2021-07-08 18:30:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598|270
1625769300000|2021-07-08 18:35:00|599.5|598.3|600.3|599|600.5|599.3|599.5|598.3|107
1625769600000|2021-07-08 18:40:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|37
1625769900000|2021-07-08 18:45:00||598.8||599||599||598.8|62
1625770200000|2021-07-08 18:50:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|16
1625770500000|2021-07-08 18:55:00|600|598.8|600|598.8|600|598.8|600|598.8|41
1625770800000|2021-07-08 19:00:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|221
1625771100000|2021-07-08 19:05:00|600.3|599|600|598.8|600.3|599|599.8|598.5|29
1625771400000|2021-07-08 19:10:00|599.8|598.5|599.8|598.5|600|598.5|599.8|598.5|32
1625771700000|2021-07-08 19:15:00|600|598.8|600.3|599|600.5|599|600|598.8|22
1625772000000|2021-07-08 19:20:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599|45
1625772300000|2021-07-08 19:25:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|307
1625772600000|2021-07-08 19:30:00|601|599.8|601|599.8|601|599.8|600.8|599.5|13
1625772900000|2021-07-08 19:35:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.5|48
1625773200000|2021-07-08 19:40:00|601|599.3|600.5|599.3|601|599.3|600.5|599.3|18
1625773500000|2021-07-08 19:45:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.5|16
1625773800000|2021-07-08 19:50:00|||||||||2
1625774100000|2021-07-08 19:55:00||599.3||599.5||599.5||599.3|56
1625774400000|2021-07-08 20:00:00|601|599.8|601|599.8|601|599.8|600.8|599.8|147
1625774700000|2021-07-08 20:05:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|23
1625775000000|2021-07-08 20:10:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|18
1625775300000|2021-07-08 20:15:00|||||||||7
1625775600000|2021-07-08 20:20:00|601|599.8|601|599.8|601|599.8|600.8|599.5|9341
1625775900000|2021-07-08 20:25:00|601.3||601||601.3||601||8
1625776200000|2021-07-08 20:30:00|601.3|600|601.3|600|601.5|600.3|601.3|600|33
1625776500000|2021-07-08 20:35:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|43
1625776800000|2021-07-08 20:40:00|601.5|599.8|601.3|599.8|601.5|600|601|599.8|12
1625777100000|2021-07-08 20:45:00|601|600|601.3|600|601.5|600.3|601|599.8|50
1625777400000|2021-07-08 20:50:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|10
1625777700000|2021-07-08 20:55:00|601.5|599.8|601.5|600|601.5|600|601.3|599.8|68
1625778000000|2021-07-08 21:00:00||599.5||600.3||600.3||599.5|30
1625778300000|2021-07-08 21:05:00||599.5||599.5||599.5||599.3|1
1625778900000|2021-07-08 21:15:00|||||||||4
1625781300000|2021-07-08 21:55:00||600.3||599.5||600.3||599.5|1
1625792400000|2021-07-09 01:00:00|601.3|600.5|599|597.8|601.3|600.5|598.8|597.3|909
1625792700000|2021-07-09 01:05:00|598.8|597.5|598.8|597.5|599.3|598|598.5|597.3|307
1625793000000|2021-07-09 01:10:00|598.5|597.3|598|596.8|598.8|597.3|598|596.8|89
1625793300000|2021-07-09 01:15:00|597.8|596.5|598|596.8|598.5|597|597.8|596.5|87
1625793600000|2021-07-09 01:20:00|598.3|597|598.5|597|598.8|597.5|598|596.8|68
1625793900000|2021-07-09 01:25:00|598.3|597.3|598.3|597|598.8|597.5|598.3|597|11
1625794200000|2021-07-09 01:30:00|598.5|597.3|598.5|597.3|598.8|597.5|598.3|597|11
1625794500000|2021-07-09 01:35:00|598.3|597|598.3|597|599|597.5|598.3|597|3935
1625794800000|2021-07-09 01:40:00|598|596.8|598|596.8|598|596.8|597.8|596.5|67
1625795100000|2021-07-09 01:45:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|23
1625795400000|2021-07-09 01:50:00|598|596.8|597.5|596.3|598|596.8|597.5|596.3|22
1625795700000|2021-07-09 01:55:00|597.3|596|597.3|596|597.3|596.3|597.3|596|8
1625796000000|2021-07-09 02:00:00|597.5|596.3|597|595.8|597.5|596.3|597|595.8|21
1625796300000|2021-07-09 02:05:00|596.8|595.5|597|595.5|597|595.8|596.5|595|38
1625796600000|2021-07-09 02:10:00|596.8|595.8|597.8|596.5|597.8|596.5|596.8|595.5|13
1625796900000|2021-07-09 02:15:00|597.5|596.3|597.5|596.3|597.8|596.3|597.3|596|1
1625797200000|2021-07-09 02:20:00|597.3|596|597.5|596|597.5|596.3|597.3|596|0
1625797500000|2021-07-09 02:25:00|597.3|596.3|597.3|596|597.5|596.3|597|595.8|7
1625797800000|2021-07-09 02:30:00|597.5|595.8|597.8|596.5|597.8|596.5|597.3|595.8|13
1625798100000|2021-07-09 02:35:00|597.5|596.3|597.8|596.5|598|596.8|597.5|596.3|196
1625798400000|2021-07-09 02:40:00|598|596.8|598|596.5|598.3|596.8|597.8|596.5|43
1625798700000|2021-07-09 02:45:00|597.8|596.8|597.8|596.5|598|596.8|597.8|596.5|45
1625799000000|2021-07-09 02:50:00|598|596.8|597.8|596.5|598|596.8|597.8|596.5|12
1625799300000|2021-07-09 02:55:00|598|596.8|598.5|597.3|598.5|597.3|597.8|596.5|44
1625799600000|2021-07-09 03:00:00|598.3|597|598.3|597|598.5|597.3|598.3|596.8|71
1625799900000|2021-07-09 03:05:00|598.5|597.3|599|597.8|599.3|597.8|598.5|597|105
1625800200000|2021-07-09 03:10:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.5|38
1625800500000|2021-07-09 03:15:00|599|597.8|598.8|597.3|599|597.8|598.5|597.3|26
1625800800000|2021-07-09 03:20:00|598.5|597.5|598.5|597.3|598.8|597.5|598.5|597.3|11
1625801100000|2021-07-09 03:25:00|598.8|597.5|598.5|597.3|599|597.8|598.5|597.3|21
1625801400000|2021-07-09 03:30:00|598.8|597.5|598.5|597|598.8|597.5|598.5|597|9
1625801700000|2021-07-09 03:35:00|598.8|597.3|598.5|597.3|598.8|597.3|598.5|597.3|2
1625802000000|2021-07-09 03:40:00||597||597.3||597.3||597|0
1625802300000|2021-07-09 03:45:00|598.8|597|598.5|597.3|598.8|597.3|598.5|597|6
1625802600000|2021-07-09 03:50:00|598.3|597|598|596.5|598.3|597|597.8|596.5|44
1625802900000|2021-07-09 03:55:00|598.3|596.8|598|596.8|598.3|596.8|598|596.8|8
1625803200000|2021-07-09 04:00:00|598.3|597|598|596.8|598.3|597|598|596.8|8
1625803500000|2021-07-09 04:05:00|||||||||3
1625803800000|2021-07-09 04:10:00|||||||||15
1625804100000|2021-07-09 04:15:00|597.8|596.5|598|596.8|598|596.8|597.8|596.5|12
1625804400000|2021-07-09 04:20:00||596.5||596.8||596.8||596.5|12
1625804700000|2021-07-09 04:25:00|||||||||11
1625805000000|2021-07-09 04:30:00|598.3|597|598.3|597|598.3|597|598|596.8|4
1625805300000|2021-07-09 04:35:00|598|596.8|598|596.8|598.3|597|598|596.8|26
1625805600000|2021-07-09 04:40:00|||||||||3
1625805900000|2021-07-09 04:45:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|105
1625806200000|2021-07-09 04:50:00|598.8|597.5|599.3|597.8|599.3|598|598.5|597.3|74
1625806500000|2021-07-09 04:55:00|599|598|599|597.8|599|598|599|597.8|3
1625806800000|2021-07-09 05:00:00|599.3|598|599.8|598.3|599.8|598.3|599|597.8|8
1625807100000|2021-07-09 05:05:00|600|598.5|600|598.8|600|598.8|599.8|598.5|31
1625807400000|2021-07-09 05:10:00|599.8|598.5|599.5|598.3|600.3|599|599.5|598.3|29
1625807700000|2021-07-09 05:15:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|78
1625808000000|2021-07-09 05:20:00|600|598.8|599.8|598.5|600|598.8|599.8|598.3|48
1625808300000|2021-07-09 05:25:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|29
1625808600000|2021-07-09 05:30:00|600|598.8|599.5|598|600|598.8|599.5|598|80
1625808900000|2021-07-09 05:35:00|599.3|597.8|599|597.8|599.5|598|599|597.8|12
1625809200000|2021-07-09 05:40:00|599.3|597.5|599|597.8|599.3|598|599|597.5|8
1625809500000|2021-07-09 05:45:00|599.3|598|599.3|597.8|599.3|598|599|597.8|2
1625809800000|2021-07-09 05:50:00|599|598|599|597.5|599.3|598|598.8|597.5|4
1625810100000|2021-07-09 05:55:00|598.8|597.3|599|597.8|599|597.8|598.8|597.3|66
1625810400000|2021-07-09 06:00:00|598.8|597.5|599|597.8|599.3|597.8|598.8|597.5|81
1625810700000|2021-07-09 06:05:00|599.3|598|599|597.8|599.5|598|598.8|597.5|140
1625811000000|2021-07-09 06:10:00|599.3|598|599.3|598|599.5|598.3|599|597.8|32
1625811300000|2021-07-09 06:15:00|599.5|598.3|599.8|598.5|599.8|598.5|599.3|598.3|37
1625811600000|2021-07-09 06:20:00|600|598.8|599.8|598.5|600.3|599|599.8|598.5|28
1625811900000|2021-07-09 06:25:00|600|598.8|599.8|598.3|600|598.8|599.5|598.3|76
1625812200000|2021-07-09 06:30:00|599.5|598|599.5|598.3|599.8|598.5|599.5|598|65
1625812500000|2021-07-09 06:35:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|36
1625812800000|2021-07-09 06:40:00|600|598.8|600.3|599|600.8|599.3|600|598.8|126
1625813100000|2021-07-09 06:45:00|600|598.8|600|598.8|600.3|599|600|598.8|17
1625813400000|2021-07-09 06:50:00|599.8|598.5|599.3|597.8|600|598.5|599|597.8|210
1625813700000|2021-07-09 06:55:00|599|598|599|597.8|599.5|598.3|599|597.8|80
1625814000000|2021-07-09 07:00:00|599.3|598|600.5|599.3|600.8|599.5|598.8|597.5|354
1625814300000|2021-07-09 07:05:00|600.8|599.5|601|599.8|601.3|600|600.8|599.5|202
1625814600000|2021-07-09 07:10:00|601.3|600|601|599.8|601.5|600.3|600.5|599.3|132
1625814900000|2021-07-09 07:15:00|601.3|600|600.5|599.3|601.5|600.3|600.5|599.3|774
1625815200000|2021-07-09 07:20:00|600.3|599|600.8|599.5|601.3|600|600.3|599|475
1625815500000|2021-07-09 07:25:00|600.5|599.3|599.8|598.5|601|599.8|599.8|598.5|478
1625815800000|2021-07-09 07:30:00|600|598.8|600.3|599|600.5|599.3|600|598.8|284
1625816100000|2021-07-09 07:35:00|600.5|599.3|601.3|600|601.3|600|600.3|599|255
1625816400000|2021-07-09 07:40:00|601|599.8|601.3|600|601.8|600.5|601|599.8|428
1625816700000|2021-07-09 07:45:00|601.5|600.3|601|599.8|601.8|600.5|601|599.8|200
1625817000000|2021-07-09 07:50:00|601.3|600|601.8|600.5|601.8|600.5|601|599.8|207
1625817300000|2021-07-09 07:55:00|601.5|600.3|601|599.8|601.8|600.3|600.8|599.5|450
1625817600000|2021-07-09 08:00:00|601.3|600|601.3|600|601.8|600.5|601|599.8|437
1625817900000|2021-07-09 08:05:00|601.5|600.3|602|600.8|602|600.8|601.3|600|314
1625818200000|2021-07-09 08:10:00|602.3|601|601.8|600.5|602.3|601|601.3|600|5865
1625818500000|2021-07-09 08:15:00|602|600.3|601|599.8|602|600.5|600.8|599.5|440
1625818800000|2021-07-09 08:20:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|582
1625819100000|2021-07-09 08:25:00|601|599.8|601.3|600|601.5|600.3|600.5|599.3|1380
1625819400000|2021-07-09 08:30:00|601.5|600.3|602.3|601|602.5|601.3|601.5|600.3|1246
1625819700000|2021-07-09 08:35:00|602|600.8|602.3|601|602.3|601|602|600.8|177
1625820000000|2021-07-09 08:40:00|602|600.8|602.8|601.5|602.8|601.5|602|600.8|501
1625820300000|2021-07-09 08:45:00|602.5|601.3|603.5|602.3|603.5|602.3|602.5|601.3|257
1625820600000|2021-07-09 08:50:00|603.3|602|603.8|602.5|603.8|602.5|603|601.8|575
1625820900000|2021-07-09 08:55:00|603.5|602.3|602.8|601.5|603.5|602.3|602.8|601.5|353
1625821200000|2021-07-09 09:00:00|603|601.8|603.3|602|603.3|602|602.8|601.5|310
1625821500000|2021-07-09 09:05:00|603|601.8|603.3|602|603.5|602.3|602.8|601.5|338
1625821800000|2021-07-09 09:10:00|603.5|602.3|603.5|602.3|603.8|602.5|603|601.8|489
1625822100000|2021-07-09 09:15:00|603.8|602.5|603.3|602|604|602.8|603|601.8|630
1625822400000|2021-07-09 09:20:00|603|601.8|603.8|602.5|604|602.8|603|601.8|290
1625822700000|2021-07-09 09:25:00|604|602.8|604|602.8|604.3|603|603.8|602.5|348
1625823000000|2021-07-09 09:30:00|603.8|602.5|603.8|602.5|604.8|603.5|603.8|602.5|443
1625823300000|2021-07-09 09:35:00|603.5|602.3|603.3|602|603.8|602.5|603|601.8|293
1625823600000|2021-07-09 09:40:00|603.5|602.3|604|602.8|604|602.8|603|601.8|1280
1625823900000|2021-07-09 09:45:00|604.3|603|604.3|603|604.8|603.5|604|602.8|1430
1625824200000|2021-07-09 09:50:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|237
1625824500000|2021-07-09 09:55:00|604.5|603.3|605|603.8|605|603.8|604.3|603|917
1625824800000|2021-07-09 10:00:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|424
1625825100000|2021-07-09 10:05:00|605.3|603.5|604.5|603.3|605.3|603.5|604.3|603|301
1625825400000|2021-07-09 10:10:00|604.3|603|603.3|602|604.3|603|603|601.8|434
1625825700000|2021-07-09 10:15:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|409
1625826000000|2021-07-09 10:20:00|603|601.8|603|601.8|603.3|602|602.5|601.3|448
1625826300000|2021-07-09 10:25:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|307
1625826600000|2021-07-09 10:30:00|603|601.8|603.8|602.3|603.8|602.5|603|601.8|920
1625826900000|2021-07-09 10:35:00|603.5|602.5|603.3|602|603.8|602.5|603.3|602|86
1625827200000|2021-07-09 10:40:00|603|601.8|603.3|601.8|603.3|602|603|601.8|89
1625827500000|2021-07-09 10:45:00|603.5|602|603.5|602.3|603.5|602.3|603|601.8|703
1625827800000|2021-07-09 10:50:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|437
1625828100000|2021-07-09 10:55:00|603.5|602.3|604.5|603.3|604.5|603.3|603.5|602|323
1625828400000|2021-07-09 11:00:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|611
1625828700000|2021-07-09 11:05:00|604.8|603.5|604.8|603.5|604.8|603.5|604.3|603|300
1625829000000|2021-07-09 11:10:00|604.5|603.3|604|602.8|604.8|603.5|604|602.8|216
1625829300000|2021-07-09 11:15:00|604.3|603|604|602.8|604.3|603|603.8|602.5|329
1625829600000|2021-07-09 11:20:00|603.8|602.5|604|602.8|604|602.8|603.8|602.3|244
1625829900000|2021-07-09 11:25:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|155
1625830200000|2021-07-09 11:30:00|604|602.8|604|602.8|604.5|603.3|603.5|602.3|252
1625830500000|2021-07-09 11:35:00|604.3|603|604.5|603.3|604.8|603.5|604.3|602.8|256
1625830800000|2021-07-09 11:40:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.3|163
1625831100000|2021-07-09 11:45:00|605|603.8|604.8|603.5|605.5|604.3|604.8|603.5|434
1625831400000|2021-07-09 11:50:00|604.5|603.3|604|602.8|604.8|603.5|604|602.8|540
1625831700000|2021-07-09 11:55:00|604.3|602.5|604.3|603|604.3|603|603.8|602.5|229
1625832000000|2021-07-09 12:00:00|604.5|603.3|604.5|603.3|604.5|603.3|604|602.8|291
1625832300000|2021-07-09 12:05:00|604.3|603|604|602.8|604.3|603.3|603.8|602.5|161
1625832600000|2021-07-09 12:10:00|603.8|602.5|602.3|601|603.8|602.5|602|600.8|737
1625832900000|2021-07-09 12:15:00|602|600.8|601.8|600.5|602|600.8|601.3|600|478
1625833200000|2021-07-09 12:20:00|601.5|600.3|603|601.8|603|601.8|601.5|600.3|380
1625833500000|2021-07-09 12:25:00|603.3|602|603|601.8|603.3|602|602.8|601.5|281
1625833800000|2021-07-09 12:30:00|603.3|602|603|601.8|603.3|602|602.8|601.5|122
1625834100000|2021-07-09 12:35:00|603.3|602|603.3|602|603.5|602.3|603|601.8|253
1625834400000|2021-07-09 12:40:00|603|601.8|603.8|602.5|604|602.8|603|601.8|196
1625834700000|2021-07-09 12:45:00|604|602.8|604.8|603.5|605.3|604|603.8|602.5|532
1625835000000|2021-07-09 12:50:00|604.5|603.3|604.8|603.5|605|603.8|604.3|603|417
1625835300000|2021-07-09 12:55:00|604.5|603.3|604|602.8|604.8|603.5|603.5|602.3|322
1625835600000|2021-07-09 13:00:00|604.3|603|604.8|603.5|605.3|604|603.8|602.5|703
1625835900000|2021-07-09 13:05:00|604.5|603.3|605.8|604.5|606|604.8|604.3|603|1124
1625836200000|2021-07-09 13:10:00|605.5|604.3|606.5|605.3|607|605.8|605.5|604.3|927
1625836500000|2021-07-09 13:15:00|606.8|605.5|606.5|605.3|607|605.8|606.3|604.8|727
1625836800000|2021-07-09 13:20:00|606.8|605.5|606|604.8|606.8|605.5|605.5|604.3|518
1625837100000|2021-07-09 13:25:00|606.3|605|605.8|604.5|606.5|605.3|605.5|604.3|383
1625837400000|2021-07-09 13:30:00|605.5|604.3|605.8|604.5|606.5|605.3|605.5|604.3|539
1625837700000|2021-07-09 13:35:00|605.5|604.3|605.5|604.3|606.3|605|605.5|604.3|457
1625838000000|2021-07-09 13:40:00|605.8|604.5|607|605.8|607|605.8|605.5|604.3|295
1625838300000|2021-07-09 13:45:00|607.3|606|607.3|606|607.5|606.3|606.8|605.5|435
1625838600000|2021-07-09 13:50:00|607.5|606.3|608.5|607.3|608.5|607.3|607.5|606.3|4717
1625838900000|2021-07-09 13:55:00|608.8|607.5|608.3|607|608.8|607.5|608|606.8|9474
1625839200000|2021-07-09 14:00:00|608.5|607.3|608.5|607.3|608.8|607.5|608.5|607|451
1625839500000|2021-07-09 14:05:00|608.8|607.5|609|607.8|609.3|608|608.5|607.3|272
1625839800000|2021-07-09 14:10:00|609.3|608|609.5|608.3|610|608.8|609|607.8|431
1625840100000|2021-07-09 14:15:00|609.3|608|609.8|608.5|610.3|609|609.3|608|581
1625840400000|2021-07-09 14:20:00|610|608.8|610|608.8|610|608.8|609.8|608.5|533
1625840700000|2021-07-09 14:25:00|610.3|609|610.3|609|610.3|609|609.8|608.5|580
1625841000000|2021-07-09 14:30:00|610.5|609.3|608.8|607.5|610.5|609.3|608.5|607|806
1625841300000|2021-07-09 14:35:00|609|607.8|609|607.8|609.5|608|608.8|607.5|996
1625841600000|2021-07-09 14:40:00|609.3|608|610.3|609|610.3|609|609.3|608|554
1625841900000|2021-07-09 14:45:00|610.5|609.3|610.3|609|610.5|609.3|609.5|608.3|487
1625842200000|2021-07-09 14:50:00|610.5|609.3|610|608.8|610.8|609.5|609.5|608.3|846
1625842500000|2021-07-09 14:55:00|610.3|609|610.5|609.3|610.8|609.5|610|608.8|619
1625842800000|2021-07-09 15:00:00|610.8|609.5|610|608.8|610.8|609.5|609.5|608.3|663
1625843100000|2021-07-09 15:05:00|610.3|609|610.5|609.3|610.8|609.5|610.3|608.8|625
1625843400000|2021-07-09 15:10:00|610.8|609.5|610.5|609.3|610.8|609.5|610.3|609|595
1625843700000|2021-07-09 15:15:00|610.3|609|611|609.8|611.3|610|610.3|609|510
1625844000000|2021-07-09 15:20:00|611.3|610|611.5|610.3|612.3|611|611|609.8|993
1625844300000|2021-07-09 15:25:00|611.8|610.5|612|610.8|612.5|611.3|611.8|610.5|1974
1625844600000|2021-07-09 15:30:00|611.8|610.5|612.3|611|612.3|611|611.8|610.5|1223
1625844900000|2021-07-09 15:35:00|612|610.8|611.5|610.3|612|610.8|611.3|610|758
1625845200000|2021-07-09 15:40:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|796
1625845500000|2021-07-09 15:45:00|611.5|610.3|610.8|609.5|611.8|610.5|610.5|609.3|987
1625845800000|2021-07-09 15:50:00|610.5|609.3|610.3|609|610.8|609.5|610.3|609|3322
1625846100000|2021-07-09 15:55:00|610.5|609.3|610.5|609.3|611|609.8|610.3|609|1356
1625846400000|2021-07-09 16:00:00|610.8|609.5|610.5|609.3|610.8|609.5|610.3|609|473
1625846700000|2021-07-09 16:05:00|610.3|609|610.5|609.3|611|609.8|610.3|609|234
1625847000000|2021-07-09 16:10:00|610.8|609|610|608.8|610.8|609.3|610|608.8|652
1625847300000|2021-07-09 16:15:00|609.8|608.5|610|608.8|610|608.8|609.8|608.3|176
1625847600000|2021-07-09 16:20:00|609.8|608.5|610|608.8|610.3|609|609.8|608.5|635
1625847900000|2021-07-09 16:25:00|610.3|609|609.8|608.5|610.3|609|609.8|608.5|112
1625848200000|2021-07-09 16:30:00|610|608.8|609.5|608.3|610|608.8|609.5|608.3|92
1625848500000|2021-07-09 16:35:00|609.8|608.5|609.3|608|609.8|608.5|609|607.8|286
1625848800000|2021-07-09 16:40:00|609.5|608.3|610.3|609|610.3|609|609|607.8|234
1625849100000|2021-07-09 16:45:00|610|608.8|609.5|608.3|610.3|609|609.3|608|238
1625849400000|2021-07-09 16:50:00|609.3|608|610.3|609|610.3|609|609.3|608|299
1625849700000|2021-07-09 16:55:00|610.5|609.3|610.8|609.5|610.8|609.5|610|608.8|189
1625850000000|2021-07-09 17:00:00|610.5|609.3|611.3|610|611.3|610|610.5|609.3|226
1625850300000|2021-07-09 17:05:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|94
1625850600000|2021-07-09 17:10:00|611.8|610.5|611.8|610.5|611.8|610.5|611.3|610|117
1625850900000|2021-07-09 17:15:00|611.5|610.3|611.8|610.5|612|610.8|611.3|610|225
1625851200000|2021-07-09 17:20:00|611.5|610.3|611.8|610.5|611.8|610.5|611.5|610.3|1620
1625851500000|2021-07-09 17:25:00|611.5|610.3|611.3|610|611.8|610.5|611.3|610|86
1625851800000|2021-07-09 17:30:00|611.5|609.8|611.3|610|611.5|610|610.8|609.5|679
1625852100000|2021-07-09 17:35:00|611|609.8|611|609.8|611|609.8|610.5|609.3|153
1625852400000|2021-07-09 17:40:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|207
1625852700000|2021-07-09 17:45:00|610.8|609.5|610.8|609.5|611|609.8|610.5|609.3|48
1625853000000|2021-07-09 17:50:00|611|609.8|611.5|610.3|611.5|610.3|610.8|609.5|122
1625853300000|2021-07-09 17:55:00|611.3|610|611.3|610|611.3|610.3|611|609.8|126
1625853600000|2021-07-09 18:00:00|611|609.8|611|609.8|611.5|610.3|611|609.8|166
1625853900000|2021-07-09 18:05:00|611.3|610|610.8|609.5|611.3|610|610.5|609.3|110
1625854200000|2021-07-09 18:10:00|611|609.8|612|610.8|612.3|611|610.8|609.8|236
1625854500000|2021-07-09 18:15:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|525
1625854800000|2021-07-09 18:20:00|612|610.8|611.5|610.3|612|610.8|611.3|610|102
1625855100000|2021-07-09 18:25:00|611.3|610|610.8|609.5|611.8|610.5|610.8|609.5|1154
1625855400000|2021-07-09 18:30:00|610.5|609.3|611|609.8|611.3|609.8|610.5|609.3|274
1625855700000|2021-07-09 18:35:00|611.3|610|611.3|610|611.3|610|611|609.8|277
1625856000000|2021-07-09 18:40:00|611|609.8|611|609.8|611.3|610|611|609.5|44
1625856300000|2021-07-09 18:45:00|611.3||611||611.3||611||83
1625856600000|2021-07-09 18:50:00|||||||||5
1625856900000|2021-07-09 18:55:00||609.5||609.8||609.8||609.5|91
1625857200000|2021-07-09 19:00:00|611.3|610|611.3|610|611.3|610|611.3|609.8|117
1625857500000|2021-07-09 19:05:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610.3|19
1625857800000|2021-07-09 19:10:00||610||610.3||610.3||610|5
1625858100000|2021-07-09 19:15:00|611.8|610.5|611.5|610.3|611.8|610.5|611.5|610.3|99
1625858400000|2021-07-09 19:20:00|611.3|610|611|609.8|611.3|610|611|609.8|73
1625858700000|2021-07-09 19:25:00|610.8|609.5|611|609.5|611|609.8|610.8|609.5|29
1625859000000|2021-07-09 19:30:00|610.8|609.8|610.8|609.5|610.8|609.8|610.8|609.5|6
1625859300000|2021-07-09 19:35:00|611|609.8|611|609.8|611|609.8|610.8|609.5|6
1625859600000|2021-07-09 19:40:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|5
1625859900000|2021-07-09 19:45:00|610.5|609.3|610.5|609.3|610.5|609.3|610.3|609|12
1625860200000|2021-07-09 19:50:00|610.8|609.5|610.5|609.3|610.8|609.5|610.5|609.3|16
1625860500000|2021-07-09 19:55:00|610.8|609.5|610.3|609|610.8|609.5|610.3|609|3995
1625860800000|2021-07-09 20:00:00|610.5||610.3||610.5||610.3||35
1625861100000|2021-07-09 20:05:00|610.5|609.3|610.3|609|610.5|609.3|610.3|609|35
1625861400000|2021-07-09 20:10:00|610.5|609.3|610.5|609.3|610.5|609.3|610.3|609.3|43
1625861700000|2021-07-09 20:15:00|||||||||22
1625862000000|2021-07-09 20:20:00|610.8|609.5|610.8|609.3|610.8|609.5|610.5|609.3|4027
1625862300000|2021-07-09 20:25:00|610.5|609.5|610.8|609.5|610.8|609.5|610.5|609.3|7
1625862600000|2021-07-09 20:30:00|610.5|609.3|610.8|609.5|610.8|609.5|610.5|609.3|14
1625863200000|2021-07-09 20:40:00|||||||||7
1625863500000|2021-07-09 20:45:00|610.5|609.3|610.5|609.3|610.8|609.5|610.5|609.3|35
1625863800000|2021-07-09 20:50:00||609||609.3||609.3||609|16
1625864100000|2021-07-09 20:55:00|610.8|609|610.8|609|610.8|609.3|610.5|609|92
1626051600000|2021-07-12 01:00:00|611.3|610|610.5|609.3|611.5|610.3|610|608.5|47
1626051900000|2021-07-12 01:05:00|610.8|609.5|611|609.8|611.5|610|610.5|609.3|22
1626052200000|2021-07-12 01:10:00|610.8|609.5|611|609.8|611.8|610.5|610.8|609.5|18
1626052500000|2021-07-12 01:15:00|611.3|610|611.5|610|611.5|610.3|611|609.5|7
1626052800000|2021-07-12 01:20:00|611.8|610.3|611.5|610|611.8|610.5|611.3|610|4
1626053100000|2021-07-12 01:25:00|611.3|609.8|610.8|609.5|611.5|609.8|610.5|609.3|27
1626053400000|2021-07-12 01:30:00|611|609.8|610.8|609.5|611.5|610|610.8|609.3|8
1626053700000|2021-07-12 01:35:00|611|609.8|611.3|609.8|611.3|610|611|609.5|5
1626054000000|2021-07-12 01:40:00|611|610|611.3|610|611.5|610.3|611|609.8|7
1626054300000|2021-07-12 01:45:00|611|609.8|610.8|609.5|611.3|610|610.8|609.5|6
1626054600000|2021-07-12 01:50:00|611|609.8|610.8|609.5|611|609.8|610.5|609.3|3
1626054900000|2021-07-12 01:55:00|610.5|609.3|610|608.8|610.8|609.3|610|608.8|18
1626055200000|2021-07-12 02:00:00|610.3|609|610|608.8|610.5|609.3|609.8|608.5|98
1626055500000|2021-07-12 02:05:00|609.8|608.5|610|608.8|610.3|609|609.8|608.5|52
1626055800000|2021-07-12 02:10:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|12
1626056100000|2021-07-12 02:15:00|609.8|608.5|609.8|608.5|610|608.8|609.5|608.3|11
1626056400000|2021-07-12 02:20:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|2
1626056700000|2021-07-12 02:25:00|610|608.8|610|608.8|610|608.8|609.8|608.5|12
1626057000000|2021-07-12 02:30:00|610.3|609|610|608.8|610.5|609.3|610|608.8|95
1626057300000|2021-07-12 02:35:00|610.3|609|609.8|608.5|610.3|609|609.8|608.5|8
1626057600000|2021-07-12 02:40:00|610|608.8|610|608.8|610.3|609|610|608.5|10
1626057900000|2021-07-12 02:45:00|610.3|609|610|608.8|610.3|609|610|608.8|13
1626058200000|2021-07-12 02:50:00|610.3|609|610.3|609|610.3|609|610|609|16
1626058500000|2021-07-12 02:55:00|610|608.8|610|608.8|610|608.8|609.8|608.5|47
1626058800000|2021-07-12 03:00:00|610.3|609|610|608.8|610.3|609|610|608.8|3
1626059100000|2021-07-12 03:05:00||608.5||608.8||608.8||608.5|5
1626059400000|2021-07-12 03:10:00|610.3|609|610.3|609|610.5|609.3|610.3|609|4
1626059700000|2021-07-12 03:15:00|610.5|608.8|610.3|609|610.5|609.3|610.3|608.8|66
1626060000000|2021-07-12 03:20:00|610.5|609.3|610.3|609|610.5|609.3|610.3|609|14
1626060300000|2021-07-12 03:25:00|610.5|608.8|610.3|609|610.5|609|610|608.8|7
1626060600000|2021-07-12 03:30:00|610|608.8|610|608.8|610|609|610|608.8|5
1626060900000|2021-07-12 03:35:00|610.3|609|610|608.8|610.3|609|610|608.8|8
1626061200000|2021-07-12 03:40:00|609.8|608.5|609.8|608.5|609.8|608.8|609.8|608.5|9
1626061500000|2021-07-12 03:45:00|609.5|608.3|609.8|608.3|609.8|608.5|609.5|608.3|16
1626061800000|2021-07-12 03:50:00|609.5|608.5|609.5|608.3|609.8|608.5|609.3|608|10
1626062100000|2021-07-12 03:55:00|609.3|608|609.3|608|609.5|608|609.3|608|9
1626062400000|2021-07-12 04:00:00|609.5|608.3|609.5|608.3|609.5|608.3|609.3|608.3|7
1626062700000|2021-07-12 04:05:00|609.3|608|609.3|608|609.3|608|609.3|608|4
1626063000000|2021-07-12 04:10:00|||||||||201
1626063300000|2021-07-12 04:15:00|609.5||609.3||609.5||609.3||3
1626063600000|2021-07-12 04:20:00|||||||||8
1626063900000|2021-07-12 04:25:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|6
1626064200000|2021-07-12 04:30:00|609|607.8|609|607.8|609.3|607.8|609|607.8|2
1626064500000|2021-07-12 04:35:00|609.3||609||609.3||609||4
1626064800000|2021-07-12 04:40:00|609.3|608|609|607.8|609.3|608|609|607.8|35
1626065100000|2021-07-12 04:45:00|609.3|608|609.3|608|609.5|608.3|609.3|608|19
1626065400000|2021-07-12 04:50:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|11
1626066000000|2021-07-12 05:00:00|609.3|608|609.3|608|609.5|608|609.3|608|6
1626066300000|2021-07-12 05:05:00|609|607.8|609|607.8|609|607.8|608.8|607.5|5
1626066600000|2021-07-12 05:10:00|609.3|608|609|607.5|609.3|608|608.8|607.5|21
1626066900000|2021-07-12 05:15:00|608.8|607.3|608.8|607.5|608.8|607.5|608.5|607.3|27
1626067200000|2021-07-12 05:20:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607.3|11
1626067500000|2021-07-12 05:25:00|608.3|607|608.5|607.3|608.5|607.3|608.3|607|3
1626067800000|2021-07-12 05:30:00|608.3|607|607.8|606.5|608.3|607|607.5|606.3|133
1626068100000|2021-07-12 05:35:00|607.5|606.3|607.5|606|607.8|606.5|607|605.8|81
1626068400000|2021-07-12 05:40:00|607.3|605.8|607.5|606.3|607.5|606.3|607|605.8|235
1626068700000|2021-07-12 05:45:00|607.8|606.5|608|606.8|608.5|607|607.8|606.5|29
1626069000000|2021-07-12 05:50:00|608.3|607|608.3|607|608.5|607.3|608|606.8|59
1626069300000|2021-07-12 05:55:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|19
1626069600000|2021-07-12 06:00:00|608.3|607|608.8|607.5|609|607.5|608.3|607|19
1626069900000|2021-07-12 06:05:00|609|607.8|608.8|607.5|609|607.8|608.5|607.3|23
1626070200000|2021-07-12 06:10:00|608.5|607.3|608.8|607.3|608.8|607.5|608.5|607.3|99
1626070500000|2021-07-12 06:15:00|608.5|607|608|606.8|608.8|607.3|608|606.8|111
1626070800000|2021-07-12 06:20:00|608.3|607|608|606.8|608.3|607|607.8|606.5|197
1626071100000|2021-07-12 06:25:00|607.8|606.5|607.8|606.5|608|606.8|607.5|606.3|80
1626071400000|2021-07-12 06:30:00|608|606.8|608|606.5|608.3|607|608|606.5|101
1626071700000|2021-07-12 06:35:00|607.8|606.8|607.8|606.5|608.3|607|607.8|606.5|24
1626072000000|2021-07-12 06:40:00|607.5|606.3|607.3|606|607.5|606.3|607|605.5|176
1626072300000|2021-07-12 06:45:00|607|605.8|607.5|606.3|607.5|606.3|607|605.8|152
1626072600000|2021-07-12 06:50:00|607.3|606|608.3|607|608.3|607|607.3|606|82
1626072900000|2021-07-12 06:55:00|608|606.8|607.5|606.3|608.3|607|607.5|606.3|105
1626073200000|2021-07-12 07:00:00|607.3|606|607.8|606.3|607.8|606.5|606.8|605.5|195
1626073500000|2021-07-12 07:05:00|607.5|606|607.3|606|607.5|606|607|605.8|151
1626073800000|2021-07-12 07:10:00|607.5|606.3|608|606.8|608|606.8|607.5|606|111
1626074100000|2021-07-12 07:15:00|607.8|606.5|607.5|606.3|608|606.8|607.5|606.3|159
1626074400000|2021-07-12 07:20:00|607.3|606|606.5|605.3|607.5|606.3|606.5|605.3|272
1626074700000|2021-07-12 07:25:00|606.3|605|606.5|605.3|606.8|605.5|606|604.8|354
1626075000000|2021-07-12 07:30:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|1216
1626075300000|2021-07-12 07:35:00|606.3|605|605.8|604.5|606.5|605.3|605.8|604.5|194
1626075600000|2021-07-12 07:40:00|605.5|604.3|605.5|604|606|604.8|605.3|604|268
1626075900000|2021-07-12 07:45:00|605.3|603.8|605.3|604|605.8|604.5|605|603.8|273
1626076200000|2021-07-12 07:50:00|605.5|604.3|605.3|604|605.5|604.3|605|603.8|247
1626076500000|2021-07-12 07:55:00|605.5|604.3|605|603.8|605.5|604.3|605|603.8|242
1626076800000|2021-07-12 08:00:00|604.8|603.5|606|604.8|606.3|605|604.8|603.5|543
1626077100000|2021-07-12 08:05:00|605.8|604.5|606.3|605|606.5|605.3|605.8|604.5|192
1626077400000|2021-07-12 08:10:00|606.5|605.3|606|604.8|607|605.8|606|604.8|465
1626077700000|2021-07-12 08:15:00|605.8|604.5|606|604.8|606|604.8|605.8|604.5|678
1626078000000|2021-07-12 08:20:00|606.3|605|606|604.8|606.5|605.3|605.8|604.5|336
1626078300000|2021-07-12 08:25:00|605.8|604.5|606.5|605.3|606.5|605.3|605.8|604.5|553
1626078600000|2021-07-12 08:30:00|606.3|605|606.8|605.5|607|605.8|605.8|604.5|2117
1626078900000|2021-07-12 08:35:00|607|605.8|608|606.5|608.3|607|606.8|605.5|1085
1626079200000|2021-07-12 08:40:00|607.8|606.3|607.5|606.3|608|606.8|606.8|605.5|429
1626079500000|2021-07-12 08:45:00|607.8|606.5|607.3|606|607.8|606.5|607|605.8|287
1626079800000|2021-07-12 08:50:00|607|605.8|607|605.8|607.3|606|606.8|605.5|203
1626080100000|2021-07-12 08:55:00|606.8|605.5|605.5|604.3|607|605.8|605.5|604.3|391
1626080400000|2021-07-12 09:00:00|605.8|604.5|603.8|602.5|605.8|604.5|603.8|602.5|1494
1626080700000|2021-07-12 09:05:00|603.5|602.3|603.8|602.5|604|602.8|603.3|602|553
1626081000000|2021-07-12 09:10:00|603.5|602.3|603|601.8|603.8|602.5|602.8|601.5|1128
1626081300000|2021-07-12 09:15:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|653
1626081600000|2021-07-12 09:20:00|603|601.8|603.3|602|603.3|602|602.8|601.5|377
1626081900000|2021-07-12 09:25:00|603|601.8|603.5|602.3|603.5|602.3|602.5|601.3|745
1626082200000|2021-07-12 09:30:00|603.3|602|605|603.8|605.3|603.8|603.3|601.8|480
1626082500000|2021-07-12 09:35:00|604.8|603.5|605|603.8|605|603.8|604.5|603.3|350
1626082800000|2021-07-12 09:40:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|233
1626083100000|2021-07-12 09:45:00|604.3|603|604.3|603|604.5|603.3|604|602.8|321
1626083400000|2021-07-12 09:50:00|604|602.8|603.8|602.5|604|603|603.5|602.3|158
1626083700000|2021-07-12 09:55:00|603.5|602.3|603|601.8|603.5|602.3|602.5|601.3|322
1626084000000|2021-07-12 10:00:00|602.8|601.5|603.3|602|603.5|602.3|602.5|601.3|275
1626084300000|2021-07-12 10:05:00|603|601.8|602.5|601.3|603|601.8|602.5|601.3|139
1626084600000|2021-07-12 10:10:00|602.3|601|602.3|601|602.3|601|601.8|600.5|600
1626084900000|2021-07-12 10:15:00|602|600.8|602.5|601.3|602.5|601.3|601.8|600.5|526
1626085200000|2021-07-12 10:20:00|602.3|601|602.3|601|602.3|601.3|601.8|600.5|226
1626085500000|2021-07-12 10:25:00|602.5|601.3|602|600.8|602.5|601.3|602|600.8|572
1626085800000|2021-07-12 10:30:00|601.8|600.5|602.3|601|602.5|601.3|601.5|600.3|227
1626086100000|2021-07-12 10:35:00|602|600.8|601.8|600.5|602.3|601|601.8|600.5|198
1626086400000|2021-07-12 10:40:00|602|600.3|602.5|601.3|602.8|601.5|601.8|600.3|428
1626086700000|2021-07-12 10:45:00|602.3|601|602.3|601|602.5|601.3|602|600.8|316
1626087000000|2021-07-12 10:50:00|602|600.8|602.3|601|602.5|601.3|601.8|600.5|619
1626087300000|2021-07-12 10:55:00|602|600.8|601.3|600|602.3|601|601.3|600|501
1626087600000|2021-07-12 11:00:00|601.5|600.3|601.8|600.3|602|600.8|601.3|600|215
1626087900000|2021-07-12 11:05:00|601.5|600.5|602.8|601.5|602.8|601.5|601.5|600.3|211
1626088200000|2021-07-12 11:10:00|602.5|601.3|602|600.8|602.8|601.5|601.8|600.5|751
1626088500000|2021-07-12 11:15:00|602.3|601|602|600.8|602.3|601|602|600.8|255
1626088800000|2021-07-12 11:20:00|602.3|601|603|601.8|603|601.8|602|600.5|387
1626089100000|2021-07-12 11:25:00|603.3|602|603.5|602.3|604.5|603|603.3|602|571
1626089400000|2021-07-12 11:30:00|603.8|602.5|603.5|602.3|604|602.8|603.3|602|485
1626089700000|2021-07-12 11:35:00|603.3|602|603.5|602.3|603.5|602.3|603|601.8|322
1626090000000|2021-07-12 11:40:00|603.3|602|604.3|603|604.3|603|603.3|602|463
1626090300000|2021-07-12 11:45:00|604|602.8|604.8|603.5|605|603.8|603.8|602.5|153
1626090600000|2021-07-12 11:50:00|605|603.8|604|602.8|605|603.8|604|602.5|140
1626090900000|2021-07-12 11:55:00|603.8|602.5|603.8|602.5|604.3|603|603.5|602.3|130
1626091200000|2021-07-12 12:00:00|603.5|602.3|602.8|601.5|604|602.8|601.8|600.5|1052
1626091500000|2021-07-12 12:05:00|602.5|601.3|602.5|601.3|602.8|601.5|602|600.8|203
1626091800000|2021-07-12 12:10:00|602.3|601|601.8|600.5|602.5|601.3|601.8|600.5|1069
1626092100000|2021-07-12 12:15:00|601.5|600.3|602|600.8|602.3|601|601|599.8|376
1626092400000|2021-07-12 12:20:00|602.3|601|602.8|601.5|603.3|602|602.3|601|310
1626092700000|2021-07-12 12:25:00|602.5|601.3|603.5|602.3|603.8|602.5|602.5|601.3|204
1626093000000|2021-07-12 12:30:00|603.3|602|604.3|603|604.3|603|603.3|602|967
1626093300000|2021-07-12 12:35:00|604|602.8|604|602.8|604.3|603|603.8|602.5|2437
1626093600000|2021-07-12 12:40:00|603.8|602.5|604.3|603|604.8|603.5|603.8|602.5|774
1626093900000|2021-07-12 12:45:00|604|602.8|603.5|602.3|604.5|603.3|603.5|602.3|835
1626094200000|2021-07-12 12:50:00|603.3|602|602.8|601.5|603.3|602|601.8|600.5|477
1626094500000|2021-07-12 12:55:00|602.5|601.3|603.8|602.5|604|602.8|602.5|601.3|318
1626094800000|2021-07-12 13:00:00|604|602.8|604.3|603|604.8|603.5|603.3|602|617
1626095100000|2021-07-12 13:05:00|604|602.8|604.3|603|604.8|603.5|603.5|602.3|536
1626095400000|2021-07-12 13:10:00|604.5|603.3|604|602.8|604.5|603.3|603.5|602.3|349
1626095700000|2021-07-12 13:15:00|603.8|602.5|604.5|603.3|604.5|603.3|603.5|602.3|394
1626096000000|2021-07-12 13:20:00|604.3|603|605|603.8|605.3|604|603.5|602.3|578
1626096300000|2021-07-12 13:25:00|605.3|604|605.5|604.3|605.8|604.5|604.8|603.5|557
1626096600000|2021-07-12 13:30:00|605.8|604.5|604.5|603.3|605.8|604.5|604|602.8|963
1626096900000|2021-07-12 13:35:00|604.8|603.5|604|602.8|605.3|604|604|602.8|337
1626097200000|2021-07-12 13:40:00|604.3|603|604|602.8|604.3|603|602|600.8|1341
1626097500000|2021-07-12 13:45:00|604.3|603|603.8|602.5|604.8|603.5|603.3|602|433
1626097800000|2021-07-12 13:50:00|604|602.8|603|601.8|604.3|602.8|603|601.8|493
1626098100000|2021-07-12 13:55:00|603.3|602|602.5|601.3|603.3|602|602.3|600.8|350
1626098400000|2021-07-12 14:00:00|602.3|601|603|601.8|603.3|601.8|601.5|600.3|412
1626098700000|2021-07-12 14:05:00|603.3|602|603.5|602.3|604.3|603|603.3|602|371
1626099000000|2021-07-12 14:10:00|603.8|602.5|603.8|602.5|604|602.8|603.3|602|272
1626099300000|2021-07-12 14:15:00|604|602.8|604.5|603.3|604.8|603.5|603.8|602.5|362
1626099600000|2021-07-12 14:20:00|604.3|603|604.8|603.5|605.3|604|604|602.8|461
1626099900000|2021-07-12 14:25:00|605|603.8|605.8|604.5|606.5|605.3|604.8|603.5|626
1626100200000|2021-07-12 14:30:00|606|604.8|606.5|605.3|607.3|606|606|604.8|577
1626100500000|2021-07-12 14:35:00|606.8|605.5|606.3|605|607|605.8|606.3|605|614
1626100800000|2021-07-12 14:40:00|606.5|605.3|607|605.8|607|605.8|606.3|605|488
1626101100000|2021-07-12 14:45:00|606.8|605.5|605.8|604.5|607|605.8|605.5|604.3|509
1626101400000|2021-07-12 14:50:00|606|604.8|606.8|605.5|607|605.8|605.5|604.3|729
1626101700000|2021-07-12 14:55:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|665
1626102000000|2021-07-12 15:00:00|607|605.8|606.8|605.5|607|605.8|606.3|605|408
1626102300000|2021-07-12 15:05:00|607|605.8|606|604.8|607|605.8|606|604.5|461
1626102600000|2021-07-12 15:10:00|606.3|605|606.8|605.5|606.8|605.5|606.3|604.8|304
1626102900000|2021-07-12 15:15:00|607|605.8|607.3|606|607.3|606|606.8|605.3|340
1626103200000|2021-07-12 15:20:00|607.5|606.3|606.8|605.5|607.5|606.3|606.5|605.3|633
1626103500000|2021-07-12 15:25:00|607|605.8|607.5|606.3|607.5|606.3|605.8|604.5|9465
1626103800000|2021-07-12 15:30:00|607.3|606|607.3|606|607.8|606.5|607.3|606|1132
1626104100000|2021-07-12 15:35:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|435
1626104400000|2021-07-12 15:40:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|305
1626104700000|2021-07-12 15:45:00|607.3|606|607|605.8|607.5|606.3|607|605.8|466
1626105000000|2021-07-12 15:50:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|242
1626105300000|2021-07-12 15:55:00|607.3|606|607.3|606|608|606.8|607|605.8|599
1626105600000|2021-07-12 16:00:00|607.5|606.3|607|605.8|607.8|606.5|607|605.8|752
1626105900000|2021-07-12 16:05:00|606.8|605.5|606.8|605.5|607.3|606|606.8|605.5|329
1626106200000|2021-07-12 16:10:00|607|605.8|606.5|605.3|607|605.8|606.5|605.3|514
1626106500000|2021-07-12 16:15:00|606.8|605|607|605.8|607|605.8|606.3|605|299
1626106800000|2021-07-12 16:20:00|606.8|605.5|607.5|606.3|607.5|606.3|606.8|605.5|357
1626107100000|2021-07-12 16:25:00|607.3|606|607|605.8|607.5|606.3|607|605.5|222
1626107400000|2021-07-12 16:30:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|227
1626107700000|2021-07-12 16:35:00|607|605.8|606.8|605.5|607.3|606|606.8|605.5|39
1626108000000|2021-07-12 16:40:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|360
1626108300000|2021-07-12 16:45:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|121
1626108600000|2021-07-12 16:50:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|232
1626108900000|2021-07-12 16:55:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|360
1626109200000|2021-07-12 17:00:00|606|604.8|606|604.8|606.5|605.3|606|604.8|103
1626109500000|2021-07-12 17:05:00|606.3|605|605.5|604.3|606.5|605.3|605.5|604.3|223
1626109800000|2021-07-12 17:10:00|605.3|604|606|604.8|606|604.8|605.3|604|170
1626110100000|2021-07-12 17:15:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|137
1626110400000|2021-07-12 17:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604|268
1626110700000|2021-07-12 17:25:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|1137
1626111000000|2021-07-12 17:30:00|606|604.3|605.8|604.5|606|604.5|605.5|604.3|130
1626111300000|2021-07-12 17:35:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|115
1626111600000|2021-07-12 17:40:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|172
1626111900000|2021-07-12 17:45:00|605.5|604.3|605.5|604.3|605.8|604.5|605.3|604|106
1626112200000|2021-07-12 17:50:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|143
1626112500000|2021-07-12 17:55:00|606.3|605|606.3|605|606.5|605.3|606|605|785
1626112800000|2021-07-12 18:00:00|606.5|604.8|607|605.8|607|605.8|605.8|604.5|195
1626113100000|2021-07-12 18:05:00|606.8|605.5|606.5|605.3|606.8|605.8|606|604.8|187
1626113400000|2021-07-12 18:10:00|606.8|605.5|606.3|605|606.8|605.5|606|604.8|208
1626113700000|2021-07-12 18:15:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|140
1626114000000|2021-07-12 18:20:00|607|605.8|607.8|606.5|608|606.8|607|605.5|298
1626114300000|2021-07-12 18:25:00|607.5|606.3|608.3|606.8|609|607.8|607.3|606|724
1626114600000|2021-07-12 18:30:00|608|607|609|607.8|609.3|608|607.8|606.5|586
1626114900000|2021-07-12 18:35:00|608.8|607.5|609.3|608|609.5|608.3|608.8|607.5|81
1626115200000|2021-07-12 18:40:00|609.5|608.3|609.5|608.3|609.8|608.5|609.3|608|180
1626115500000|2021-07-12 18:45:00|609.8|608.5|609.5|608.3|609.8|608.5|609.3|608|25
1626115800000|2021-07-12 18:50:00|609.8|608.5|609.5|608.3|609.8|608.5|609.5|608|14
1626116100000|2021-07-12 18:55:00|609.3|608|609.3|608|609.5|608.3|609.3|608|11
1626116400000|2021-07-12 19:00:00|609.5|608.3|609.5|608.3|609.5|608.3|609.3|608.3|3
1626116700000|2021-07-12 19:05:00|609.3|608|609.3|608|609.8|608.5|609.3|608|85
1626117000000|2021-07-12 19:10:00|609|607.8|609|607.8|609|607.8|608.8|607.5|28
1626117300000|2021-07-12 19:15:00|609.3|608|608.8|607.5|609.3|608|608.8|607.3|33
1626117600000|2021-07-12 19:20:00|609||608.8||609||608.8||15
1626117900000|2021-07-12 19:25:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|10
1626118200000|2021-07-12 19:30:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|20
1626118500000|2021-07-12 19:35:00|||||||||4
1626118800000|2021-07-12 19:40:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|16
1626119100000|2021-07-12 19:45:00|609|607.8|609|607.8|609.3|608|608.8|607.5|17
1626119400000|2021-07-12 19:50:00|609.3|607.5|609|607.8|609.3|607.8|608.8|607.5|44
1626119700000|2021-07-12 19:55:00|608.8|607.5|609|607.5|609|607.8|608.5|607.3|49
1626120000000|2021-07-12 20:00:00|608.8|607.8|609|607.8|609|607.8|608.8|607.5|143
1626120300000|2021-07-12 20:05:00|608.8|607.5|608.8|607.5|609|607.5|608.8|607.5|21
1626120600000|2021-07-12 20:10:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|36
1626120900000|2021-07-12 20:15:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|17
1626121200000|2021-07-12 20:20:00|608.5|607.3|608.5|607.3|608.5|607.3|608.5|607|30
1626121500000|2021-07-12 20:25:00|608.8|607.5|608.8|607.5|608.8|607.5|608.8|607.5|49
1626121800000|2021-07-12 20:30:00|||||||||18
1626122100000|2021-07-12 20:35:00|609|607.3|608.5|607.3|609|607.5|608.5|607.3|8
1626122400000|2021-07-12 20:40:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|3
1626122700000|2021-07-12 20:45:00|608.5|607.3|608.8|607.5|609|607.8|608.5|607.3|35
1626123000000|2021-07-12 20:50:00|609||608.8||609||608.8||35
1626123300000|2021-07-12 20:55:00|609|607.3|609.3|607.8|609.3|607.8|608.8|607.3|36
1626123600000|2021-07-12 21:00:00|609|607.5|608.8|607|609|608|608.5|606.8|7
1626124200000|2021-07-12 21:10:00||606.8||606.8||606.8||606.8|0
1626124500000|2021-07-12 21:15:00||607||606.8||607.3||606.8|0
1626124800000|2021-07-12 21:20:00||607.3||607||607.3||607|0
1626125400000|2021-07-12 21:30:00|608.5|607.3|608.5|606.8|608.5|607.3|608.5|606.8|2
1626126300000|2021-07-12 21:45:00|608.3||608.3||608.3||608.3||0
1626126900000|2021-07-12 21:55:00|608.8||608.5||608.8||608.5||0
1626138000000|2021-07-13 01:00:00|610.5|609|610|608.8|610.5|609.3|609.5|608.3|77
1626138300000|2021-07-13 01:05:00|610.3|609|610|608.8|610.3|609|609.8|608.5|12
1626138600000|2021-07-13 01:10:00|609.8|608.5|609.5|608.3|610|608.8|609.5|608.3|53
1626138900000|2021-07-13 01:15:00|609.8|608.5|609.5|608|610|608.8|609.3|608|75
1626139200000|2021-07-13 01:20:00|609.3|608.3|609.3|608|609.5|608.3|609.3|608|3
1626139500000|2021-07-13 01:25:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|3
1626139800000|2021-07-13 01:30:00|609|607.8|609.3|608|609.3|608|609|607.5|16
1626140100000|2021-07-13 01:35:00|609.5|608.3|609.5|608.3|609.8|608.5|609.3|608|1
1626140400000|2021-07-13 01:40:00|609.3|608|609.3|608|609.5|608.3|609.3|608|1
1626140700000|2021-07-13 01:45:00|609.5|608.3|609.5|608.3|609.5|608.3|609|607.8|3
1626141000000|2021-07-13 01:50:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|0
1626141300000|2021-07-13 01:55:00|609.8|608|609.8|608.3|609.8|608.3|609.5|608|5
1626141600000|2021-07-13 02:00:00|609.5|608.5|609.3|608|609.8|608.5|609.3|608|1
1626141900000|2021-07-13 02:05:00|609.5|608.3|609.3|608|609.5|608.3|609|607.8|3
1626142200000|2021-07-13 02:10:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|1
1626142500000|2021-07-13 02:15:00|609.3|608|609.3|608|609.3|608|609.3|608|10
1626142800000|2021-07-13 02:20:00|||||||||40
1626143100000|2021-07-13 02:25:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|6
1626143400000|2021-07-13 02:30:00|609|607.8|608.5|607.3|609|607.8|608.3|607|90
1626143700000|2021-07-13 02:35:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|0
1626144000000|2021-07-13 02:40:00|609|607.8|608.8|607.5|609.3|608|608.8|607.5|27
1626144300000|2021-07-13 02:45:00|609|607.8|609|607.5|609|607.8|608.8|607.5|23
1626144600000|2021-07-13 02:50:00|609.3|607.8|609.3|607.8|609.3|608|609|607.8|7
1626144900000|2021-07-13 02:55:00|609|608|609.3|608|609.5|608.3|609|607.8|22
1626145200000|2021-07-13 03:00:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|17
1626145500000|2021-07-13 03:05:00|609.3|608.3|609|607.8|609.5|608.3|609|607.8|24
1626145800000|2021-07-13 03:10:00|609.3|608|609.3|608|609.3|608|609|607.8|14
1626146100000|2021-07-13 03:15:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|2
1626146400000|2021-07-13 03:20:00|609.5||609.3||609.5||609.3||3
1626146700000|2021-07-13 03:25:00|609|607.8|609.3|608|609.3|608|609|607.8|5
1626149100000|2021-07-13 04:05:00|609.5||609.3||609.5||609.3||1
1626149400000|2021-07-13 04:10:00|609|607.8|609|607.8|609|607.8|609|607.8|5
1626149700000|2021-07-13 04:15:00|609.3|608|609.5|608|609.5|608|609.3|608|1
1626150000000|2021-07-13 04:20:00|609.3|608.3|609.5|608|609.5|608.3|609.3|608|0
1626150300000|2021-07-13 04:25:00|609.3||609.3||609.3||609.3||2
1626150600000|2021-07-13 04:30:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|9
1626150900000|2021-07-13 04:35:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|54
1626151500000|2021-07-13 04:45:00|||||||||8
1626151800000|2021-07-13 04:50:00|||||||||1
1626152100000|2021-07-13 04:55:00|||||||||2
1626152400000|2021-07-13 05:00:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|18
1626152700000|2021-07-13 05:05:00|609.3|608|609|607.5|609.3|608|609|607.5|73
1626153000000|2021-07-13 05:10:00||607.8||607.8||607.8||607.8|4
1626153300000|2021-07-13 05:15:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|11
1626153600000|2021-07-13 05:20:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|5
1626153900000|2021-07-13 05:25:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|11
1626154200000|2021-07-13 05:30:00|608.5|607.3|609|607.8|609|607.8|608.5|607.3|10
1626154500000|2021-07-13 05:35:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|12
1626154800000|2021-07-13 05:40:00|608.8|607.5|609|607.8|609.3|607.8|608.8|607.5|43
1626155100000|2021-07-13 05:45:00|609.3|608|609.3|608|609.3|608|609|608|6
1626155700000|2021-07-13 05:55:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|8
1626156000000|2021-07-13 06:00:00|609|607.8|609.3|608|609.3|608|609|607.8|23
1626156300000|2021-07-13 06:05:00|609.5|608.3|610.5|609.3|610.5|609.3|609.5|608|81
1626156600000|2021-07-13 06:10:00|610.3|609|610|608.8|610.5|609|610|608.8|73
1626156900000|2021-07-13 06:15:00|610.3|609|610.3|609|610.5|609.3|610|608.8|104
1626157200000|2021-07-13 06:20:00|610.5|609.3|610.5|609.3|610.5|609.3|610.3|609|31
1626157500000|2021-07-13 06:25:00|610.8|609.5|610.3|609|610.8|609.5|610.3|609|50
1626157800000|2021-07-13 06:30:00|610.5|609.3|610.3|609|610.8|609.3|610.3|609|34
1626158100000|2021-07-13 06:35:00|610.5|609.3|610.8|609.5|610.8|609.5|610.3|609|34
1626158400000|2021-07-13 06:40:00|610.5|609.3|610.5|609.3|610.5|609.5|610.3|609|90
1626158700000|2021-07-13 06:45:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.3|13
1626159000000|2021-07-13 06:50:00|610.5|609.3|610.8|609.5|610.8|609.5|610.5|609|49
1626159300000|2021-07-13 06:55:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|69
1626159600000|2021-07-13 07:00:00|610.3|609|610.3|609|610.5|609.3|610|608.8|209
1626159900000|2021-07-13 07:05:00|610|608.8|609.8|608.5|610.3|609|609.5|608.3|289
1626160200000|2021-07-13 07:10:00|609.5|608.3|609.8|608.5|610|608.8|609.5|608.3|243
1626160500000|2021-07-13 07:15:00|610|608.8|610.3|609|610.8|609.5|610|608.8|141
1626160800000|2021-07-13 07:20:00|610.5|609.3|610.5|609.3|610.5|609.3|610|608.8|90
1626161100000|2021-07-13 07:25:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|263
1626161400000|2021-07-13 07:30:00|611.3|610|611|609.8|611.3|610|611|609.8|192
1626161700000|2021-07-13 07:35:00|611.3|610|611.3|610|611.5|610.3|611|609.8|273
1626162000000|2021-07-13 07:40:00|611.5|610.3|611.5|610.3|611.5|610.3|611.3|610|191
1626162300000|2021-07-13 07:45:00|611.8|610.5|612|610.8|612|610.8|611.8|610.3|143
1626162600000|2021-07-13 07:50:00|612.3|610.5|612.3|611|612.3|611|611.8|610.5|182
1626162900000|2021-07-13 07:55:00|612|610.8|611.8|610.5|612|610.8|611.8|610.5|153
1626163200000|2021-07-13 08:00:00|612|610.8|611.5|610.3|612.3|611|611.3|610|384
1626163500000|2021-07-13 08:05:00|611.3|610|612|610.8|612|610.8|611.3|610|240
1626163800000|2021-07-13 08:10:00|611.8|610.5|611.8|610.5|612|610.8|611.8|610.5|107
1626164100000|2021-07-13 08:15:00|612|610.8|612.5|611.3|612.5|611.3|612|610.5|462
1626164400000|2021-07-13 08:20:00|612.8|611.5|612.8|611.5|612.8|611.5|612.3|611|502
1626164700000|2021-07-13 08:25:00|612.5|611.3|612.5|611.3|613|611.8|612.3|611|540
1626165000000|2021-07-13 08:30:00|612.3|611|612.5|611.3|612.8|611.5|612.3|611|994
1626165300000|2021-07-13 08:35:00|612.8|611.5|613|611.8|613|611.8|612.8|611.5|425
1626165600000|2021-07-13 08:40:00|612.8|611.5|612.5|611.3|613|611.8|612.5|611.3|359
1626165900000|2021-07-13 08:45:00|612.8|611.5|613.3|611.8|613.3|612|612.8|611.5|225
1626166200000|2021-07-13 08:50:00|613|611.5|613|611.8|613.3|611.8|612.8|611.5|100
1626166500000|2021-07-13 08:55:00|613.3|612|613|611.8|613.3|612|612.8|611.5|248
1626166800000|2021-07-13 09:00:00|613.3|612|612.5|611.3|613.3|612|612.5|611.3|195
1626167100000|2021-07-13 09:05:00|612.8|611.5|612.5|611.3|612.8|611.5|612.3|611|294
1626167400000|2021-07-13 09:10:00|612.3|611|611.8|610.5|612.3|611|611.8|610.5|483
1626167700000|2021-07-13 09:15:00|611.5|610.3|612.3|611|612.5|611.3|611.3|610|400
1626168000000|2021-07-13 09:20:00|612|610.8|612.3|611|612.5|611.3|612|610.8|266
1626168300000|2021-07-13 09:25:00|612.5|611.3|612|610.8|612.5|611.3|612|610.8|104
1626168600000|2021-07-13 09:30:00|612.3|611|611.8|610.5|612.3|611|611.5|610.3|81
1626168900000|2021-07-13 09:35:00|611.5|610.3|612|610.8|612|610.8|611.5|610.3|172
1626169200000|2021-07-13 09:40:00|611.8|610.5|611.5|610.3|611.8|610.5|611.5|610.3|108
1626169500000|2021-07-13 09:45:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|100
1626169800000|2021-07-13 09:50:00|611.3|610|611.3|610|611.3|610|611.3|610|163
1626170100000|2021-07-13 09:55:00|611|609.8|611.3|610|611.3|610|611|609.8|169
1626170400000|2021-07-13 10:00:00|611.5|610.3|611.8|610.5|612|610.8|611|609.8|1305
1626170700000|2021-07-13 10:05:00|612|610.8|611.5|610.3|612|610.8|611.3|610|249
1626171000000|2021-07-13 10:10:00|611.3|610|611|609.8|611.5|610.3|611|609.8|58
1626171300000|2021-07-13 10:15:00|611.3|610|611.5|610.3|611.5|610.3|611.3|609.8|146
1626171600000|2021-07-13 10:20:00|611.3|610|611.5|610.3|611.5|610.3|611.3|610|235
1626171900000|2021-07-13 10:25:00|611.3|610|611.3|610|611.5|610.3|611.3|610|82
1626172200000|2021-07-13 10:30:00|611|609.8|611|609.8|611.5|610.3|610.8|609.5|492
1626172500000|2021-07-13 10:35:00|610.8|609.5|611|609.8|611|609.8|610.8|609.5|52
1626172800000|2021-07-13 10:40:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|190
1626173100000|2021-07-13 10:45:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|70
1626173400000|2021-07-13 10:50:00|611|609.8|610.5|609.3|611|609.8|610.3|609|229
1626173700000|2021-07-13 10:55:00|610.3|609|610|608.8|610.5|609.3|609.8|608.5|269
1626174000000|2021-07-13 11:00:00|609.8|608.5|608.8|607.5|610|608.8|608.8|607.5|428
1626174300000|2021-07-13 11:05:00|609|607.8|609.8|608.5|609.8|608.5|609|607.5|256
1626174600000|2021-07-13 11:10:00|609.5|608.3|609.3|608|609.8|608.5|609.3|608|387
1626174900000|2021-07-13 11:15:00|609.5|608.3|610|608.8|610.3|609|609.5|608.3|238
1626175200000|2021-07-13 11:20:00|610.3|609|610|608.8|610.3|609|609.5|608.3|120
1626175500000|2021-07-13 11:25:00|610.3|609|609.8|608.5|610.3|609|609.8|608.5|78
1626175800000|2021-07-13 11:30:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|86
1626176100000|2021-07-13 11:35:00|609.5|608.3|611|609.8|611|609.8|609.5|608.3|233
1626176400000|2021-07-13 11:40:00|611.3|610|611|609.8|611.5|610|610.8|609.5|310
1626176700000|2021-07-13 11:45:00|611.3|609.5|611|609.8|611.3|610|611|609.5|236
1626177000000|2021-07-13 11:50:00|610.8|609.5|611|609.8|611|609.8|610.8|609.5|117
1626177300000|2021-07-13 11:55:00|610.8|609.5|610.8|609.5|611|609.8|610.8|609.5|135
1626177600000|2021-07-13 12:00:00|611|609.8|611|609.8|611|609.8|610.8|609.5|104
1626177900000|2021-07-13 12:05:00|610.8|609.5|611.3|609.8|611.3|610|610.8|609.5|84
1626178200000|2021-07-13 12:10:00|611|610|611|609.8|611.3|610|610.8|609.5|127
1626178500000|2021-07-13 12:15:00|610.8|609.5|611.3|610|611.3|610|610.8|609.5|337
1626178800000|2021-07-13 12:20:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|119
1626179100000|2021-07-13 12:25:00||610||610.3||610.3||610|243
1626179400000|2021-07-13 12:30:00|611.3|610|611.5|610.3|611.8|610.5|610.5|609.3|1001
1626179700000|2021-07-13 12:35:00|611.3|610|610.5|609.3|611.5|610.3|610.5|609.3|264
1626180000000|2021-07-13 12:40:00|610.3|609|609.8|608.5|610.5|609.3|609.5|608.3|389
1626180300000|2021-07-13 12:45:00|609.5|608.3|609.3|608|609.8|608.5|608.8|607.5|236
1626180600000|2021-07-13 12:50:00|609|607.8|609.5|608.3|609.8|608.5|609|607.8|271
1626180900000|2021-07-13 12:55:00|609.3|608|606.5|605.3|609.5|608.3|606.5|605.3|1049
1626181200000|2021-07-13 13:00:00|606.8|605.5|608.3|607|608.5|607.3|606.8|605.5|779
1626181500000|2021-07-13 13:05:00|608|606.8|610|608.8|610.3|609|607.3|606|1016
1626181800000|2021-07-13 13:10:00|609.8|608.5|610.5|609.3|610.5|609.3|609.8|608.5|331
1626182100000|2021-07-13 13:15:00|610.3|609|611|609.8|611.3|610|610.3|609|726
1626182400000|2021-07-13 13:20:00|611.3|610|610.8|609.5|611.3|610|610.3|609|694
1626182700000|2021-07-13 13:25:00|611|609.8|612|610.8|612.3|611|610.8|609.5|583
1626183000000|2021-07-13 13:30:00|612.3|611|611.5|610.3|612.3|611|611|609.8|303
1626183300000|2021-07-13 13:35:00|611.8|610.5|612.8|611.5|612.8|611.5|611.5|610.3|470
1626183600000|2021-07-13 13:40:00|612.5|611.3|612.5|611.3|612.8|611.5|612.3|611|183
1626183900000|2021-07-13 13:45:00|612.3|611|612.8|611.5|613.3|612|612.3|611|665
1626184200000|2021-07-13 13:50:00|613|611.8|612.5|611.3|613|611.8|612.5|611.3|276
1626184500000|2021-07-13 13:55:00|612.8|611.5|611|609.8|612.8|611.5|611|609.8|615
1626184800000|2021-07-13 14:00:00|611.3|610|609.5|608.3|611.8|610.5|609.5|608.3|517
1626185100000|2021-07-13 14:05:00|609.3|608|609.8|608.5|610.5|609.3|609.3|608|635
1626185400000|2021-07-13 14:10:00|609.5|608.3|608.5|607.3|610|608.5|608.5|607.3|541
1626185700000|2021-07-13 14:15:00|608.8|607|610|608.8|610.3|609|608.5|607|1546
1626186000000|2021-07-13 14:20:00|610.3|609|610|608.5|610.5|609.3|609.8|608.5|206
1626186300000|2021-07-13 14:25:00|609.8|608.3|609|607.8|610.3|609|609|607.8|274
1626186600000|2021-07-13 14:30:00|609.3|608|609.3|608|610|608.8|609|607.8|297
1626186900000|2021-07-13 14:35:00|609|607.8|608.5|607.3|609.3|608|608.3|607|865
1626187200000|2021-07-13 14:40:00|608.3|607|608.5|607.3|608.8|607.5|608.3|607|552
1626187500000|2021-07-13 14:45:00|608.8|607.5|609.5|608.3|609.8|608.5|608.8|607.5|369
1626187800000|2021-07-13 14:50:00|609.8|608.5|610.3|609|610.5|609.3|609.5|608.3|292
1626188100000|2021-07-13 14:55:00|610.5|609.3|611|609.8|611.3|610|610.3|609|389
1626188400000|2021-07-13 15:00:00|611.3|610|610.5|609.3|611.3|610|610.3|609|445
1626188700000|2021-07-13 15:05:00|610.3|609|610.8|609.5|611|609.8|610.3|609|294
1626189000000|2021-07-13 15:10:00|610.5|609.3|610.8|609.5|611|609.8|610.5|609.3|259
1626189300000|2021-07-13 15:15:00|610.5|609.3|610.8|609.5|611.3|610|610.5|609.3|499
1626189600000|2021-07-13 15:20:00|610.5|609.3|612.8|611.5|612.8|611.5|610.3|609|566
1626189900000|2021-07-13 15:25:00|612.5|611.3|613.8|612.5|614|612.8|612.5|611.3|1502
1626190200000|2021-07-13 15:30:00|613.5|612.3|613.8|612.5|614.3|613|613.5|612.3|2278
1626190500000|2021-07-13 15:35:00|614|612.8|614.3|613|614.3|613|613.8|612.5|345
1626190800000|2021-07-13 15:40:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|281
1626191100000|2021-07-13 15:45:00|614.8|613.5|614.5|613.3|614.8|613.5|614.5|613|326
1626191400000|2021-07-13 15:50:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|162
1626191700000|2021-07-13 15:55:00|615|613.8|615.5|614.3|615.8|614.5|614.8|613.5|315
1626192000000|2021-07-13 16:00:00|615.8|614.5|616.3|615|616.8|615.5|615.8|614.5|492
1626192300000|2021-07-13 16:05:00|616.5|615.3|616.8|615.5|617|615.8|616.3|615|488
1626192600000|2021-07-13 16:10:00|616.5|615.3|616.8|615.5|617|615.8|616.5|615.3|1334
1626192900000|2021-07-13 16:15:00|617|615.8|617|615.8|617.3|616|616.8|615.5|469
1626193200000|2021-07-13 16:20:00|617.3|616|617.5|616.3|617.5|616.3|617|615.8|210
1626193500000|2021-07-13 16:25:00|617.3|616|617.8|616.5|618|616.8|617.3|616|471
1626193800000|2021-07-13 16:30:00|618|616.8|618|616.8|618.3|616.8|617.8|616.5|147
1626194100000|2021-07-13 16:35:00|617.8|616.5|618|616.8|618|616.8|617.8|616.5|63
1626194400000|2021-07-13 16:40:00|618.3|617|618|616.8|618.3|617|617.8|616.5|276
1626194700000|2021-07-13 16:45:00|618.3|617|617.8|616.5|618.5|617.3|617.5|616.3|304
1626195000000|2021-07-13 16:50:00|617.5|616.3|617.8|616.5|617.8|616.5|617.3|616|154
1626195300000|2021-07-13 16:55:00|618|616.8|618.3|617|618.3|617|617.8|616.5|178
1626195600000|2021-07-13 17:00:00|618.5|617.3|619|617.8|619.3|618|618.5|617.3|308
1626195900000|2021-07-13 17:05:00|619.3|618|618.8|617.5|619.3|618|618.5|617.3|190
1626196200000|2021-07-13 17:10:00|619|617.8|618.3|617|619|617.8|618.3|617|107
1626196500000|2021-07-13 17:15:00|618.5|617.3|618.3|617|618.8|617.5|618.3|617|59
1626196800000|2021-07-13 17:20:00|618.5|617.3|618.5|617.3|619|617.8|618.3|617|239
1626197100000|2021-07-13 17:25:00|618.3|617|617.8|616.5|618.5|617.3|617.8|616.5|201
1626197400000|2021-07-13 17:30:00|618|616.8|617.8|616.5|618|616.8|617.5|616.3|144
1626197700000|2021-07-13 17:35:00|617.5|616.3|617.5|616.3|617.8|616.5|617.3|616|153
1626198000000|2021-07-13 17:40:00|617.8|616|617|615.8|617.8|616.5|616.8|615.5|166
1626198300000|2021-07-13 17:45:00|616.8|615.5|617.3|616|617.3|616|616.8|615.5|34
1626198600000|2021-07-13 17:50:00|617.5|616.3|617|615.8|617.5|616.3|616.8|615.5|82
1626198900000|2021-07-13 17:55:00|617.3|616|617.5|616.3|617.5|616.3|617|615.8|97
1626199200000|2021-07-13 18:00:00|617.3|616|617.5|616.3|617.8|616.5|617.3|616|79
1626199500000|2021-07-13 18:05:00|617.8|616.5|617.8|616.5|618|616.8|617.5|616.3|139
1626199800000|2021-07-13 18:10:00|618|616.8|618|616.8|618.3|617|617.8|616.5|430
1626200100000|2021-07-13 18:15:00|618.3|617|618.5|617.3|618.8|617.5|618|616.8|151
1626200400000|2021-07-13 18:20:00|618.8|617.5|618.8|617.5|619|617.8|618.3|617|489
1626200700000|2021-07-13 18:25:00|618.5|617.3|618.5|617.3|619|617.8|618.3|617|1143
1626201000000|2021-07-13 18:30:00|618.3|617|618.3|617|618.5|617.3|618|616.8|223
1626201300000|2021-07-13 18:35:00|618.5|617.3|618.5|617.3|618.5|617.3|618.3|617|51
1626201600000|2021-07-13 18:40:00|618.3|617|618|616.5|618.3|617|617.8|616.5|54
1626201900000|2021-07-13 18:45:00|617.8|616.8|617.8|616.5|617.8|616.8|617.5|616.3|74
1626202200000|2021-07-13 18:50:00|618|616.8|617.8|616.5|618|616.8|617.8|616.5|41
1626202500000|2021-07-13 18:55:00|617.5|616.3|617.5|616.3|617.5|616.3|617.5|616.3|25
1626202800000|2021-07-13 19:00:00|617.8|616.5|617.8|616.5|618|616.8|617.8|616.5|27
1626203100000|2021-07-13 19:05:00|||||||||10
1626203400000|2021-07-13 19:10:00|||||||||9
1626203700000|2021-07-13 19:15:00|618|616.8|618|616.8|618.3|617|618|616.8|21
1626204000000|2021-07-13 19:20:00|618.3|617|618.3|617|618.3|617|618|616.8|19
1626204300000|2021-07-13 19:25:00|618.5||618.3||618.5||618.3||42
1626204600000|2021-07-13 19:30:00|618|616.8|618.3|617|618.3|617|618|616.5|69
1626204900000|2021-07-13 19:35:00|618|616.8|618|616.8|618.3|617|618|616.8|22
1626205200000|2021-07-13 19:40:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|21
1626205500000|2021-07-13 19:45:00|||||||||13
1626205800000|2021-07-13 19:50:00|618.3|617|618.3|617|618.5|617.3|618.3|617|38
1626206100000|2021-07-13 19:55:00|618|616.8|618.3|617|618.3|617|618|616.8|131
1626206400000|2021-07-13 20:00:00|||||||||3
1626206700000|2021-07-13 20:05:00|||||||||4
1626207000000|2021-07-13 20:10:00|618.5|617.3|618.5|617.3|618.5|617.3|618.5|617.3|22
1626207300000|2021-07-13 20:15:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|34
1626207600000|2021-07-13 20:20:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|43
1626207900000|2021-07-13 20:25:00|618.3|617|618.5|617|618.5|617|618|616.8|105
1626208200000|2021-07-13 20:30:00|618.3|617.3|617.3|616|618.3|617.3|616.8|615.5|91
1626208500000|2021-07-13 20:35:00|617.5|615.8|617.3|616|617.5|616.3|617|615.8|60
1626208800000|2021-07-13 20:40:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|29
1626209100000|2021-07-13 20:45:00|617.5|616.3|618|616.8|618.3|616.8|617.3|616|148
1626209400000|2021-07-13 20:50:00|617.8|616.5|617.8|616.5|618|616.5|617.8|616.5|8
1626209700000|2021-07-13 20:55:00|618|616.3|618.3|616.5|618.3|616.8|617.8|616.3|42
1626210000000|2021-07-13 21:00:00|618.5||617.8||618.5||617.8||20
1626210300000|2021-07-13 21:05:00|618.5|616.8|618.5|616.5|618.5|616.8|618.3|616.5|1
1626210600000|2021-07-13 21:10:00||616.8||616.5||616.8||616.5|0
1626211500000|2021-07-13 21:25:00|618||618.3||618.3||618||0
1626211800000|2021-07-13 21:30:00|617.8|616|617.3|615.5|618|616|617.3|615.5|2
1626212100000|2021-07-13 21:35:00|||||||||2
1626212700000|2021-07-13 21:45:00|617.8|615.8|617.8|615.8|617.8|616|617.8|615.8|0
1626213300000|2021-07-13 21:55:00|618.3|616|617.8|615.8|618.3|616.8|617.8|615.8|0
1626224400000|2021-07-14 01:00:00|616.3|615.3|617|615.8|617|615.8|616|614.5|77
1626224700000|2021-07-14 01:05:00|616.8|615.5|616.8|615.5|617|615.8|616.5|615.3|15
1626225000000|2021-07-14 01:10:00|617|615.8|617.5|616|617.5|616.3|616.8|615.5|25
1626225300000|2021-07-14 01:15:00|617.8|616.3|617.8|616.5|618|616.5|617.5|616.3|11
1626225600000|2021-07-14 01:20:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|65
1626225900000|2021-07-14 01:25:00|617.5|616.3|617.3|616|617.5|616.3|617|615.8|2
1626226200000|2021-07-14 01:30:00|617.5|616.3|618|616.8|618|616.8|617.5|616|31
1626226500000|2021-07-14 01:35:00|617.8|616.5|617.5|616.3|618|616.8|617.3|616|14
1626226800000|2021-07-14 01:40:00|617.8|616.5|617.8|616.3|617.8|616.5|617.5|616|5
1626227100000|2021-07-14 01:45:00|618|616.5|618|616.8|618|616.8|617.8|616.5|0
1626227400000|2021-07-14 01:50:00|618.3|617|618|616.8|618.3|617|618|616.8|27
1626227700000|2021-07-14 01:55:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616|29
1626228000000|2021-07-14 02:00:00|617.3|616|617.3|616|617.5|616|617.3|616|20
1626228300000|2021-07-14 02:05:00|617|615.8|616.8|615.5|617.3|615.8|616.8|615.5|17
1626228600000|2021-07-14 02:10:00|617|615.8|617|615.8|617|615.8|616.8|615.5|50
1626228900000|2021-07-14 02:15:00|616.8|615.5|616.8|615.5|617|615.8|616.8|615.5|3
1626229200000|2021-07-14 02:20:00|617|615.8|616.8|615.5|617|615.8|616.8|615.5|1
1626229500000|2021-07-14 02:25:00|616.5|615.3|616.5|615.3|616.5|615.3|616.5|615.3|28
1626229800000|2021-07-14 02:30:00|616.8|615.5|617|615.8|617.3|616|616.8|615.5|17
1626230100000|2021-07-14 02:35:00|616.8|615.5|616.8|615.5|617|615.5|616.8|615.3|4
1626230400000|2021-07-14 02:40:00|616.5|615.3|616.5|615.3|616.8|615.5|616.5|615.3|6
1626230700000|2021-07-14 02:45:00|616.8|615.5|616.5|615.3|616.8|615.5|616.3|615|30
1626231000000|2021-07-14 02:50:00|616.3|615|616.5|615.3|616.5|615.3|616.3|615|1
1626231300000|2021-07-14 02:55:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.3|4
1626231600000|2021-07-14 03:00:00|616.5|615.3|616.8|615.5|616.8|615.5|616.5|615.3|41
1626231900000|2021-07-14 03:05:00|617|615.8|617|615.8|617|615.8|617|615.8|1
1626232200000|2021-07-14 03:10:00|616.8|615.5|616.5|615.3|616.8|615.5|616.5|615.3|1
1626232500000|2021-07-14 03:15:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.5|5
1626232800000|2021-07-14 03:20:00|616.5|615.3|616.8|615.5|616.8|615.5|616.5|615.3|3
1626233100000|2021-07-14 03:25:00|616.5|615.3|616.5|615.3|616.8|615.5|616.5|615.3|3
1626233400000|2021-07-14 03:30:00|616.3|615|616.3|615|616.5|615.3|616.3|615|9
1626233700000|2021-07-14 03:35:00|616|614.8|616|614.8|616.3|615|616|614.8|48
1626234000000|2021-07-14 03:40:00|||||||||2
1626234300000|2021-07-14 03:45:00|616.3|615|616.3|615|616.3|615|616.3|615|2
1626234600000|2021-07-14 03:50:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615.3|0
1626234900000|2021-07-14 03:55:00||615||615.3||615.3||615|0
1626235200000|2021-07-14 04:00:00|616.8|615|616.5|615.3|616.8|615.5|616.5|615|12
1626235500000|2021-07-14 04:05:00||615||615.3||615.3||615|0
1626236100000|2021-07-14 04:15:00|616.3|615|616.3|615|616.3|615|616.3|615|4
1626236700000|2021-07-14 04:25:00|616.5|615.3|616.5|615.3|616.5|615.3|616.3|615.3|4
1626237000000|2021-07-14 04:30:00|616.3|615|616.3|615|616.3|615|616.3|615|12
1626237300000|2021-07-14 04:35:00|616.5|615.3|616.3|615|616.5|615.3|616.3|615|22
1626237900000|2021-07-14 04:45:00|616|614.8|616|614.8|616|614.8|616|614.8|10
1626238200000|2021-07-14 04:50:00|616.3|615|616|614.8|616.3|615|616|614.8|15
1626238500000|2021-07-14 04:55:00|616.3|615|616.3|615|616.3|615|616|614.8|2
1626238800000|2021-07-14 05:00:00|616|614.8|616.3|615|616.3|615|616|614.8|19
1626239100000|2021-07-14 05:05:00|616.5|615.3|616.8|615.5|616.8|615.5|616.3|615|44
1626239400000|2021-07-14 05:10:00|616.5|615.3|616.8|615.5|616.8|615.5|616.5|615.3|4
1626239700000|2021-07-14 05:15:00|617|615.8|616.8|615.5|617|615.8|616.8|615.5|11
1626240000000|2021-07-14 05:20:00|617|615.8|617|615.8|617|615.8|616.8|615.5|31
1626240300000|2021-07-14 05:25:00|616.8|615.5|617|615.8|617|615.8|616.8|615.5|7
1626240600000|2021-07-14 05:30:00|617.3|616|617.5|616.3|617.5|616.3|617|615.8|60
1626240900000|2021-07-14 05:35:00|617.8|616.5|617.5|616.3|617.8|616.5|617.5|616.3|32
1626241200000|2021-07-14 05:40:00|617.8|616.5|617.8|616.5|617.8|616.5|617.8|616.5|12
1626241500000|2021-07-14 05:45:00|618|616.3|617.5|616.3|618|616.5|617.5|616.3|15
1626241800000|2021-07-14 05:50:00|617.8|616.5|617.5|616.3|617.8|616.5|617.3|616|13
1626242100000|2021-07-14 05:55:00|617.8|616|617.5|616.3|617.8|616.5|617.5|616|32
1626242400000|2021-07-14 06:00:00|617.8|616.5|617|615.8|617.8|616.5|617|615.8|39
1626242700000|2021-07-14 06:05:00|617.3|616|617|615.8|617.3|616|617|615.8|121
1626243000000|2021-07-14 06:10:00|616.8|615.5|617.3|616|617.3|616|616.8|615.5|38
1626243300000|2021-07-14 06:15:00|617|615.8|617.3|615.8|617.3|616|617|615.5|15
1626243600000|2021-07-14 06:20:00|617|616|617.8|616.5|617.8|616.5|617|615.8|33
1626243900000|2021-07-14 06:25:00|617.5|616.3|618|616.8|618|616.8|617.5|616.3|61
1626244200000|2021-07-14 06:30:00|617.8|616.5|618.3|617|618.3|617|617.8|616.5|25
1626244500000|2021-07-14 06:35:00|618.5|617.3|618.3|617|618.5|617.3|618|616.8|25
1626244800000|2021-07-14 06:40:00|618|616.8|617.5|616.3|618.3|617|617.5|616.3|32
1626245100000|2021-07-14 06:45:00|617.3|616|617.5|616.3|617.5|616.3|617.3|616|144
1626245400000|2021-07-14 06:50:00|617.3|616|617.8|616.3|617.8|616.5|617.3|616|36
1626245700000|2021-07-14 06:55:00|617.5|616.5|618.3|617|618.3|617|617.5|616.3|18
1626246000000|2021-07-14 07:00:00|618|616.8|618.3|617|618.5|617.3|617.3|616|249
1626246300000|2021-07-14 07:05:00|618.5|617.3|617.5|616.3|618.5|617.3|617.5|616.3|113
1626246600000|2021-07-14 07:10:00|617.8|616.5|617.8|616.5|618|616.8|617.5|616.3|136
1626246900000|2021-07-14 07:15:00|618|616.8|617.8|616.5|618|616.8|617.5|616.3|145
1626247200000|2021-07-14 07:20:00|617.5|616.3|617.3|616|617.5|616.5|617.3|616|66
1626247500000|2021-07-14 07:25:00|617|615.8|617.5|616.3|617.5|616.3|617|615.8|271
1626247800000|2021-07-14 07:30:00|617.3|616|617.8|616.3|617.8|616.5|617.3|616|167
1626248100000|2021-07-14 07:35:00|617.5|616.5|618.5|617.3|618.5|617.3|617.5|616.5|274
1626248400000|2021-07-14 07:40:00|618.3|617|618.3|617|618.5|617.3|618.3|617|176
1626248700000|2021-07-14 07:45:00|618|616.8|617|615.8|618|616.8|617|615.8|137
1626249000000|2021-07-14 07:50:00|616.8|615.5|617|615.8|617.3|616|616.8|615.3|138
1626249300000|2021-07-14 07:55:00|616.8|615.5|616.5|615.3|616.8|615.5|616|614.8|439
1626249600000|2021-07-14 08:00:00|616.3|615|616|614.8|616.5|615|615.8|614.5|403
1626249900000|2021-07-14 08:05:00|615.8|614.5|616|614.8|616|614.8|615.8|614.5|545
1626250200000|2021-07-14 08:10:00|615.8|614.5|615.3|614|615.8|614.5|615|613.8|395
1626250500000|2021-07-14 08:15:00|615|613.8|614.8|613.5|615.3|614|614.8|613.3|589
1626250800000|2021-07-14 08:20:00|614.5|613.3|615.3|614|615.3|614|614.3|613|334
1626251100000|2021-07-14 08:25:00|615|613.8|614.8|613.5|615.3|614|614.5|613.3|513
1626251400000|2021-07-14 08:30:00|615|613.8|615.3|614|615.5|614.3|614.8|613.5|870
1626251700000|2021-07-14 08:35:00|615|613.8|615|613.8|615.3|614|614.8|613.5|327
1626252000000|2021-07-14 08:40:00|614.8|613.5|615|613.8|615.3|614|614.8|613.5|100
1626252300000|2021-07-14 08:45:00|614.8|613.5|614.8|613.5|614.8|613.5|614.3|612.8|197
1626252600000|2021-07-14 08:50:00|614.5|613.3|614.8|613.5|615|613.8|614.5|613.3|166
1626252900000|2021-07-14 08:55:00|615|613.8|614.8|613.5|615|613.8|614.5|613.3|170
1626253200000|2021-07-14 09:00:00|614.5|613.3|614.5|613.3|614.8|613.5|614.5|613.3|199
1626253500000|2021-07-14 09:05:00|614.3|613|613.8|612.3|614.5|613.3|613.8|612.3|343
1626253800000|2021-07-14 09:10:00|614|612.5|614.8|613.5|614.8|613.5|614|612.3|258
1626254100000|2021-07-14 09:15:00|615|613.8|614.3|613|615|613.8|614.3|613|308
1626254400000|2021-07-14 09:20:00|614|612.8|614|612.8|614.3|613|613.8|612.5|158
1626254700000|2021-07-14 09:25:00|614.3|613|614|612.8|614.3|613|613.8|612.5|107
1626255000000|2021-07-14 09:30:00|613.8|612.5|613.8|612.5|614.3|613|613.8|612.5|555
1626255300000|2021-07-14 09:35:00|614|612.8|614|612.8|614.3|613|613.8|612.5|138
1626255600000|2021-07-14 09:40:00|613.8|612.5|613.8|612.5|613.8|612.5|613.3|612|253
1626255900000|2021-07-14 09:45:00|613.5|612.3|613.5|612.3|613.8|612.5|613.5|612.3|245
1626256200000|2021-07-14 09:50:00|613.8|612.5|613.8|612.5|613.8|612.5|613.5|612.3|74
1626256500000|2021-07-14 09:55:00|613.5|612.3|613.5|612.3|613.8|612.5|613.3|612|130
1626256800000|2021-07-14 10:00:00|613.3|612|613|611.8|613.3|612|613|611.8|82
1626257100000|2021-07-14 10:05:00|612.8|611.5|612.8|611.5|613.3|612|612.3|611|421
1626257400000|2021-07-14 10:10:00|612.5|611.3|613|611.8|613.3|612|612.5|611.3|138
1626257700000|2021-07-14 10:15:00|612.8|611.5|612.8|611.5|613|611.8|612.8|611.5|90
1626258000000|2021-07-14 10:20:00|612.5|611.3|613.5|612.3|613.5|612.3|612.5|611.3|414
1626258300000|2021-07-14 10:25:00|613.3|612|613|611.8|613.5|612|612.8|611.5|159
1626258600000|2021-07-14 10:30:00|613.3|612|614.3|613|614.3|613|613.3|612|221
1626258900000|2021-07-14 10:35:00|614|612.8|614.3|613|614.5|613|614|612.8|139
1626259200000|2021-07-14 10:40:00|614|612.8|614|612.8|614.5|613.3|613.8|612.5|96
1626259500000|2021-07-14 10:45:00|613.8|612.5|613.8|612.5|614.3|613|613.8|612.5|365
1626259800000|2021-07-14 10:50:00|613.5|612.3|613.5|612.3|613.8|612.5|613.3|612|250
1626260100000|2021-07-14 10:55:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|101
1626260400000|2021-07-14 11:00:00|613.3|612|613.3|612|613.5|612.3|613.3|612|78
1626260700000|2021-07-14 11:05:00|613.5|612.3|612|610.8|616|614.8|611.8|610.5|2344
1626261000000|2021-07-14 11:10:00|611.8|610.5|611|609.8|612|610.5|608.3|607|1299
1626261300000|2021-07-14 11:15:00|610.8|609.5|613|611.8|613|611.8|610.5|609|617
1626261600000|2021-07-14 11:20:00|612.8|611.5|615|613.8|615|613.8|612.5|611.3|444
1626261900000|2021-07-14 11:25:00|614.8|613.5|617|615.8|617.3|616|614.8|613.5|924
1626262200000|2021-07-14 11:30:00|616.8|615.5|616|614.8|617.3|616|616|614.8|468
1626262500000|2021-07-14 11:35:00|616.3|615|615.5|614.3|616.3|615|615.3|614|288
1626262800000|2021-07-14 11:40:00|615.3|614|615.5|614.3|615.8|614.5|615.3|614|118
1626263100000|2021-07-14 11:45:00|615.3|614|615.8|614.3|615.8|614.5|615|613.8|226
1626263400000|2021-07-14 11:50:00|615.5|614.5|616.3|615|616.3|615|615.5|614.3|191
1626263700000|2021-07-14 11:55:00|616.5|615.3|616.5|615.3|617.3|615.8|616.3|615|598
1626264000000|2021-07-14 12:00:00|616.8|615.5|616.3|615|616.8|615.5|616|614.8|253
1626264300000|2021-07-14 12:05:00|616.5|615.3|616.8|615.5|617|615.5|616.3|615|315
1626264600000|2021-07-14 12:10:00|616.5|615.3|617.3|616|617.3|616|616.5|615.3|164
1626264900000|2021-07-14 12:15:00|617.5|616.3|617|615.8|618|616.5|617|615.8|180
1626265200000|2021-07-14 12:20:00|617.3|615.5|616.5|615.3|617.3|615.8|616.3|615|340
1626265500000|2021-07-14 12:25:00|616.8|615.5|616.5|615.3|617|615.8|616.5|615.3|86
1626265800000|2021-07-14 12:30:00|616.8|615.5|617.3|616|617.3|616|616.5|615.3|70
1626266100000|2021-07-14 12:35:00|617|615.8|616.8|615.5|617.5|616.3|616.5|615.3|230
1626266400000|2021-07-14 12:40:00|617|615.8|617|615.8|617.3|616|616.8|615.5|102
1626266700000|2021-07-14 12:45:00|616.8|615.5|618|616.8|618|616.8|616.8|615.5|199
1626267000000|2021-07-14 12:50:00|618.3|617|619|617.8|619.3|618|618|616.8|513
1626267300000|2021-07-14 12:55:00|618.8|617.5|619|617.8|619.3|618|618.8|617.5|339
1626267600000|2021-07-14 13:00:00|619.3|618|617.8|616.5|619.3|618|617.8|616.5|540
1626267900000|2021-07-14 13:05:00|617.5|616.3|617.8|616.5|618.3|617|617.3|615.8|346
1626268200000|2021-07-14 13:10:00|617.5|616.3|617.5|616.3|617.8|616.5|617|615.8|151
1626268500000|2021-07-14 13:15:00|617.8|616.5|617|615.8|617.8|616.5|617|615.8|180
1626268800000|2021-07-14 13:20:00|616.8|615.5|616.8|615.5|617.5|616|616.8|615.5|268
1626269100000|2021-07-14 13:25:00|616.5|615.3|617.5|616.3|617.8|616.5|616.5|615.3|373
1626269400000|2021-07-14 13:30:00|617.3|616|617.5|616.3|617.8|616.5|617|615.8|254
1626269700000|2021-07-14 13:35:00|617.3|616|617.8|616.5|617.8|616.5|617.3|616|159
1626270000000|2021-07-14 13:40:00|617.5|616.3|617|615.8|617.8|616.3|616|614.8|357
1626270300000|2021-07-14 13:45:00|616.8|615.5|616|614.8|617|615.8|615.8|614.5|326
1626270600000|2021-07-14 13:50:00|615.8|614.5|615|613.5|616.3|614.8|614.8|613.3|992
1626270900000|2021-07-14 13:55:00|614.8|613.8|614|612.8|615|613.8|613.8|612.5|512
1626271200000|2021-07-14 14:00:00|614.3|612.5|614.3|613|614.5|613.3|613.5|612|479
1626271500000|2021-07-14 14:05:00|614.5|613.3|615|613.8|615.5|614.3|614.3|613|418
1626271800000|2021-07-14 14:10:00|614.8|613.5|614.5|613.3|615|613.8|614.3|613|333
1626272100000|2021-07-14 14:15:00|614.8|613.5|615.3|614|615.5|614|614.3|613|290
1626272400000|2021-07-14 14:20:00|615.5|614.3|615.5|614.3|615.8|614.5|615|613.8|537
1626272700000|2021-07-14 14:25:00|615.3|614|615|613.8|615.8|614.3|614.8|613.5|270
1626273000000|2021-07-14 14:30:00|615.3|614|614.3|613|615.3|614|614.3|613|737
1626273300000|2021-07-14 14:35:00|614.5|613.3|614.3|613|615.3|614|614.3|612.8|218
1626273600000|2021-07-14 14:40:00|614|612.8|614.3|613|614.3|613|613.8|612.5|839
1626273900000|2021-07-14 14:45:00|614|612.8|614.8|613.5|614.8|613.5|613.8|612.5|455
1626274200000|2021-07-14 14:50:00|615|613.3|614.5|613.3|615.3|614|614.5|613.3|226
1626274500000|2021-07-14 14:55:00|614.3|613|614|612.8|614.5|613.3|614|612.8|325
1626274800000|2021-07-14 15:00:00|613.8|612.5|614|612.8|614|612.8|613.5|612.3|487
1626275100000|2021-07-14 15:05:00|613.8|612.5|614|612.8|614.3|613|613.3|612|260
1626275400000|2021-07-14 15:10:00|614.3|612.5|614.5|613.3|614.8|613.5|614|612.5|219
1626275700000|2021-07-14 15:15:00|614.3|613|615|613.8|615|613.8|614.3|613|245
1626276000000|2021-07-14 15:20:00|614.8|613.5|613.8|612.5|615|613.8|613.8|612.5|303
1626276300000|2021-07-14 15:25:00|613.5|612.3|613.5|612.3|613.8|612.5|612.8|611.5|1653
1626276600000|2021-07-14 15:30:00|613.3|612|614|612.8|614.8|613.5|613.3|612|1300
1626276900000|2021-07-14 15:35:00|614.3|613|609.3|608|614.3|613|608.8|607.5|3046
1626277200000|2021-07-14 15:40:00|609.5|608.3|611.3|610|611.5|610.3|608.8|607.5|1388
1626277500000|2021-07-14 15:45:00|611|609.8|610.3|609|611|610|610.3|609|548
1626277800000|2021-07-14 15:50:00|610|608.8|608.3|607|610.3|609|607.8|606.5|1067
1626278100000|2021-07-14 15:55:00|608.5|606.8|606.8|605.5|608.5|607|606.5|605.3|1773
1626278400000|2021-07-14 16:00:00|606.5|605.3|608.3|607|608.5|607.3|606.3|605|718
1626278700000|2021-07-14 16:05:00|608|606.8|607|605.8|608|606.8|607|605.8|487
1626279000000|2021-07-14 16:10:00|607.3|605.5|607.3|606|607.5|606.3|606.5|605.3|349
1626279300000|2021-07-14 16:15:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|202
1626279600000|2021-07-14 16:20:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|312
1626279900000|2021-07-14 16:25:00|607|605.8|606.8|605.5|607|605.8|605.8|604.5|373
1626280200000|2021-07-14 16:30:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|284
1626280500000|2021-07-14 16:35:00|607|605.3|607|605.8|607|605.8|606.5|605.3|79
1626280800000|2021-07-14 16:40:00|606.8|605.5|606|604.5|606.8|605.5|605.8|604.5|260
1626281100000|2021-07-14 16:45:00|605.8|604.8|604|602.8|606|604.8|603|601.8|1426
1626281400000|2021-07-14 16:50:00|603.8|602.5|604.5|603.3|604.5|603.3|603|601.8|383
1626281700000|2021-07-14 16:55:00|604.3|603|603.8|602.5|604.3|603|603.3|602|196
1626282000000|2021-07-14 17:00:00|604|602.3|604|602.8|604.5|603.3|602.8|601.5|272
1626282300000|2021-07-14 17:05:00|603.8|602.5|602.8|601.5|604|602.8|602.8|601.5|123
1626282600000|2021-07-14 17:10:00|603|601.8|603|601.8|603.3|601.8|602.5|601.3|157
1626282900000|2021-07-14 17:15:00|602.8|601.5|597.8|596.5|602.8|601.5|597.3|596|1425
1626283200000|2021-07-14 17:20:00|598|596.3|600.8|599.5|600.8|599.5|596.8|595.5|1028
1626283500000|2021-07-14 17:25:00|601|599.3|602.3|600.8|602.3|600.8|600|598.8|286
1626283800000|2021-07-14 17:30:00|602|601|603.5|602.3|604.5|603.3|602|600.8|612
1626284100000|2021-07-14 17:35:00|603.8|602.5|604.3|603|604.8|603.5|603.5|602.3|218
1626284400000|2021-07-14 17:40:00|604|602.8|604.8|603.5|604.8|603.5|603.3|602|337
1626284700000|2021-07-14 17:45:00|604.5|603.3|603.8|602.5|604.8|603.5|603.8|602.5|206
1626285000000|2021-07-14 17:50:00|604|602.8|604|602.5|604.3|603|603.5|602.3|141
1626285300000|2021-07-14 17:55:00|603.8|602.8|604.3|602.8|604.5|603.3|603.8|602.5|192
1626285600000|2021-07-14 18:00:00|604|602.5|603|601.8|604.3|603|603|601.8|504
1626285900000|2021-07-14 18:05:00|603.3|602|601.5|600.3|603.8|602.5|601|599.8|339
1626286200000|2021-07-14 18:10:00|601.8|600|604.3|603|604.5|603|601.8|600|311
1626286500000|2021-07-14 18:15:00|604|602.8|605|603.8|605.5|604.3|604|602.8|471
1626286800000|2021-07-14 18:20:00|605.3|604|605.3|604|605.8|604.5|604.5|603.3|398
1626287100000|2021-07-14 18:25:00|605.5|604.3|604.5|603.3|606.3|605|604.3|603|787
1626287400000|2021-07-14 18:30:00|604.3|603|604.5|603.3|605|603.8|604.3|603|189
1626287700000|2021-07-14 18:35:00|604.3|603|605|603.8|605|603.8|604.3|603|80
1626288000000|2021-07-14 18:40:00|604.8|603.5|604.5|603.3|605|603.8|604.5|603.3|67
1626288300000|2021-07-14 18:45:00|604.8|603.5|604.8|603.3|604.8|603.5|604.5|603.3|122
1626288600000|2021-07-14 18:50:00|604.5|603.5|603|601.8|604.8|603.5|602.8|601.5|182
1626288900000|2021-07-14 18:55:00|603.3|602|603|601.8|603.5|602.3|602.8|601.5|99
1626289200000|2021-07-14 19:00:00|602.8|601.5|603.3|602|603.5|602.3|602.8|601.5|84
1626289500000|2021-07-14 19:05:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|98
1626289800000|2021-07-14 19:10:00|603|601.8|603|601.8|603|601.8|602.8|601.5|69
1626290100000|2021-07-14 19:15:00|602.8|601.5|603|601.8|603|601.8|602.8|601.5|40
1626290400000|2021-07-14 19:20:00|602.8|601.5|602.3|601|602.8|601.8|602|600.8|34
1626290700000|2021-07-14 19:25:00|602|600.8|602.3|601|602.3|601|602|600.8|17
1626291000000|2021-07-14 19:30:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|32
1626291300000|2021-07-14 19:35:00|602.8|601|602.3|601|602.8|601.3|602.3|601|27
1626291600000|2021-07-14 19:40:00|602|600.8|602.3|601|602.5|601.3|602|600.8|21
1626291900000|2021-07-14 19:45:00|602|600.8|602.5|601|602.5|601.3|602|600.8|50
1626292200000|2021-07-14 19:50:00|602.3||602.3||602.3||602.3||17
1626292500000|2021-07-14 19:55:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|601|26
1626292800000|2021-07-14 20:00:00|603|601.8|602.5|601.3|603|601.8|602.3|601|31
1626293100000|2021-07-14 20:05:00|602.8|601.5|602.8|601.5|602.8|601.5|602.3|601|71
1626293400000|2021-07-14 20:10:00|602.5|601.3|603|601.5|603|601.8|602.5|601|27
1626293700000|2021-07-14 20:15:00|602.8|601.8|603|601.8|603|601.8|602.8|601.5|12
1626294000000|2021-07-14 20:20:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|10
1626294300000|2021-07-14 20:25:00|603|601.8|603.3|602|603.5|602.3|603|601.8|27
1626294600000|2021-07-14 20:30:00|603.5|602.3|604|602.8|604|602.8|603.5|602|98
1626294900000|2021-07-14 20:35:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|25
1626295200000|2021-07-14 20:40:00|604.3|603|604|602.8|604.3|603|604|602.8|26
1626295500000|2021-07-14 20:45:00|603.5|602.3|602.8|601.5|603.8|602.5|602.8|601.3|145
1626295800000|2021-07-14 20:50:00|603|601.8|603.5|602.3|603.5|602.3|603|601.5|113
1626296100000|2021-07-14 20:55:00|603.8|602.5|603.8|602.5|604|602.5|603.5|602.3|17
1626296400000|2021-07-14 21:00:00|603.5|602.3|603.8|601.8|604|602.8|603|601.3|5
1626297900000|2021-07-14 21:25:00|||||||||7
1626298200000|2021-07-14 21:30:00|604||603.8||604||603.8||0
1626298500000|2021-07-14 21:35:00|604||604||604.3||603.8||0
1626299400000|2021-07-14 21:50:00|603.8||603.8||603.8||603.8||0
1626299700000|2021-07-14 21:55:00|604||603.8||604||603.8||0
1626310800000|2021-07-15 01:00:00|600.8|599.8|601|599.5|601|599.8|600|598.8|130
1626311100000|2021-07-15 01:05:00|600.8|599.8|600.3|598.8|601|599.8|600|598.8|32
1626311400000|2021-07-15 01:10:00|600|599|600.3|599|600.8|599.3|600|598.8|27
1626311700000|2021-07-15 01:15:00|600|598.8|600|598.8|600.3|599|600|598.8|38
1626312000000|2021-07-15 01:20:00|600.3|599|599.3|598|600.3|599|599|597.8|165
1626312300000|2021-07-15 01:25:00|599|597.8|598.8|597.5|599.5|598|598.3|596.8|53
1626312600000|2021-07-15 01:30:00|599|597.8|598|596.8|599|597.8|598|596.8|46
1626312900000|2021-07-15 01:35:00|597.8|596.5|598.5|597.3|598.8|597.3|597.8|596.5|50
1626313200000|2021-07-15 01:40:00|598.8|597.5|598.3|597|599|597.8|598|596.8|41
1626313500000|2021-07-15 01:45:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|596.8|45
1626313800000|2021-07-15 01:50:00|598.5|597.3|598.5|597|598.8|597.5|598.3|597|50
1626314100000|2021-07-15 01:55:00|598.3|596.8|598.3|596.8|598.3|597|597.8|596.5|34
1626314400000|2021-07-15 02:00:00|598|597|598.8|597.5|598.8|597.5|598|596.8|61
1626314700000|2021-07-15 02:05:00|599|597.8|600|598.8|600|598.8|599|597.8|73
1626315000000|2021-07-15 02:10:00|599.8|598.5|600.3|599|600.5|599|599.8|598.5|87
1626315300000|2021-07-15 02:15:00|600.5|599.3|600.3|598.8|600.8|599.5|600|598.8|25
1626315600000|2021-07-15 02:20:00|600|599|600.3|599|600.3|599|600|598.8|3
1626315900000|2021-07-15 02:25:00|600.5|599.3|600.8|599.5|600.8|599.5|600.3|599|16
1626316200000|2021-07-15 02:30:00|600.5|599.3|600.3|599|600.8|599.5|600|598.8|32
1626316500000|2021-07-15 02:35:00|600|598.8|600|598.8|600.3|599|599.8|598.5|36
1626316800000|2021-07-15 02:40:00|600.3|599|599.8|598.5|600.3|599|599.8|598.5|7
1626317100000|2021-07-15 02:45:00|600|598.8|600|598.8|600|598.8|599.8|598.5|15
1626317400000|2021-07-15 02:50:00|599.8|598.5|600|598.8|600.3|598.8|599.8|598.5|2
1626317700000|2021-07-15 02:55:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|7
1626318000000|2021-07-15 03:00:00|599.5|598.3|599.8|598.3|599.8|598.5|599.5|598.3|7
1626318300000|2021-07-15 03:05:00|600|598.5|600|598.8|600|598.8|599.8|598.5|8
1626318600000|2021-07-15 03:10:00|600.3|599|600.8|599.3|600.8|599.5|600|598.8|5
1626318900000|2021-07-15 03:15:00|600.5|599.5|600.3|599|600.8|599.5|600.3|599|5
1626319200000|2021-07-15 03:20:00|600.5|599.3|600.8|599.3|601|599.8|600.3|599|41
1626319500000|2021-07-15 03:25:00|600.5|599.5|600.5|599.3|601|599.5|600.3|599|32
1626319800000|2021-07-15 03:30:00|600.3|599|600|598.8|600.3|599|600|598.8|42
1626320100000|2021-07-15 03:35:00|600.3|599|600.3|599|600.3|599|600|598.8|13
1626320400000|2021-07-15 03:40:00|600.8|599.5|600.8|599.5|601|599.5|600.8|599.5|195
1626320700000|2021-07-15 03:45:00|601|599.8|601.3|600|601.3|600|601|599.8|91
1626321000000|2021-07-15 03:50:00|601|599.8|601|599.8|601.3|600|601|599.8|29
1626321600000|2021-07-15 04:00:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|56
1626321900000|2021-07-15 04:05:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|31
1626322200000|2021-07-15 04:10:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.5|26
1626322500000|2021-07-15 04:15:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|10
1626322800000|2021-07-15 04:20:00|601|599.8|600.8|599.5|601.3|599.8|600.8|599.5|24
1626323100000|2021-07-15 04:25:00|601|599.8|601|599.8|601|599.8|601|599.5|10
1626323400000|2021-07-15 04:30:00|||||||||9
1626323700000|2021-07-15 04:35:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|53
1626324000000|2021-07-15 04:40:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|24
1626324300000|2021-07-15 04:45:00|601|599.8|601|599.8|601|599.8|600.8|599.5|4
1626324600000|2021-07-15 04:50:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|10
1626324900000|2021-07-15 04:55:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|2
1626325200000|2021-07-15 05:00:00|601|599.8|601|599.8|601|599.8|600.8|599.5|4
1626325500000|2021-07-15 05:05:00|601.3|600|601.3|600|601.5|600.3|601.3|600|45
1626325800000|2021-07-15 05:10:00|601|599.8|601.3|600|601.3|600|601|599.8|5
1626326100000|2021-07-15 05:15:00|601|599.8|601|599.8|601|599.8|601|599.8|1
1626326400000|2021-07-15 05:20:00|601.3|600|601.3|600|601.3|600|601.3|599.8|1
1626326700000|2021-07-15 05:25:00|601|599.8|601|599.8|601.3|600|600.8|599.5|10
1626327000000|2021-07-15 05:30:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|15
1626327300000|2021-07-15 05:35:00|601.5|600.3|601.5|600|601.8|600.5|601|599.8|18
1626327600000|2021-07-15 05:40:00|601.3|600.3|601.3|600|601.5|600.3|601.3|600|70
1626327900000|2021-07-15 05:45:00|601.5|600.3|601|599.8|601.5|600.3|601|599.8|259
1626328200000|2021-07-15 05:50:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|9
1626328500000|2021-07-15 05:55:00|600.8|599.5|600.5|599.3|600.8|599.5|600.5|599.3|24
1626328800000|2021-07-15 06:00:00|600.8|599.5|600.3|598.8|600.8|599.5|600|598.8|44
1626329100000|2021-07-15 06:05:00|600|599|600|598.8|600.5|599.3|600|598.8|58
1626329400000|2021-07-15 06:10:00|599.8|598.5|599.5|598|600|598.8|599.3|598|76
1626329700000|2021-07-15 06:15:00|599.3|598.3|598.8|597.5|599.5|598.3|598.5|597.3|106
1626330000000|2021-07-15 06:20:00|598.5|597.3|599|597.8|599.5|598|598.5|597.3|91
1626330300000|2021-07-15 06:25:00|599.3|598|598.3|597|599.3|598|598|596.5|259
1626330600000|2021-07-15 06:30:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|114
1626330900000|2021-07-15 06:35:00|597.8|596.5|598.3|597|598.3|597|597.3|596|250
1626331200000|2021-07-15 06:40:00|598|596.8|597.8|596.3|598|596.8|597.5|596.3|82
1626331500000|2021-07-15 06:45:00|597.5|596.5|597.3|596|597.8|596.5|597|595.8|188
1626331800000|2021-07-15 06:50:00|597.5|596.3|598|596.5|598|596.8|597.3|596|106
1626332100000|2021-07-15 06:55:00|597.8|596.8|598.8|597.5|599|597.8|597.8|596.8|754
1626332400000|2021-07-15 07:00:00|599|597.8|598.3|597|599.3|598|598.3|597|234
1626332700000|2021-07-15 07:05:00|598|596.8|598|596.8|598.5|597.3|597.8|596.5|240
1626333000000|2021-07-15 07:10:00|598.3|597|598|596.8|598.5|597.3|597.5|596.3|285
1626333300000|2021-07-15 07:15:00|597.8|596.5|598.3|597|598.5|597.3|597.5|596.3|230
1626333600000|2021-07-15 07:20:00|598|596.8|598|596.8|598.5|597.3|597.8|596.5|433
1626333900000|2021-07-15 07:25:00|597.8|596.5|597.5|596|597.8|596.5|597|595.8|368
1626334200000|2021-07-15 07:30:00|597.3|596.3|596|594.8|597.5|596.3|595.8|594.5|504
1626334500000|2021-07-15 07:35:00|596.3|595|596.5|595.3|597|595.8|596|594.8|316
1626334800000|2021-07-15 07:40:00|596.8|595.5|596.3|595|596.8|595.5|596|594.8|198
1626335100000|2021-07-15 07:45:00|596|594.8|596|594.8|596.5|595.3|596|594.8|216
1626335400000|2021-07-15 07:50:00|596.3|595|596.3|595|596.5|595.3|596|594.8|131
1626335700000|2021-07-15 07:55:00|596.5|595.3|597.3|596|597.3|596|596|594.8|652
1626336000000|2021-07-15 08:00:00|597|595.8|596.8|595.5|597|595.8|596|594.8|513
1626336300000|2021-07-15 08:05:00|596.5|595.3|596|594.8|596.5|595.3|596|594.8|289
1626336600000|2021-07-15 08:10:00|595.8|594.5|596.3|595|596.5|595.3|595.8|594.5|342
1626336900000|2021-07-15 08:15:00|596|594.8|596.5|595.3|596.8|595.5|595.8|594.5|688
1626337200000|2021-07-15 08:20:00|596.8|595|595.8|594.5|596.8|595.5|595.5|594.3|596
1626337500000|2021-07-15 08:25:00|596|594.8|596.3|595|596.3|595|595.5|594.3|788
1626337800000|2021-07-15 08:30:00|596.5|595.3|599|597.5|599|597.8|596.3|595|1747
1626338100000|2021-07-15 08:35:00|599.3|597.8|600.5|599.3|600.8|599.5|599.3|597.8|790
1626338400000|2021-07-15 08:40:00|600.8|599.5|602|600.8|602|600.8|600|598.8|542
1626338700000|2021-07-15 08:45:00|601.8|600.5|601.3|600|602.8|601.5|601.3|600|1073
1626339000000|2021-07-15 08:50:00|601|599.8|601|599.8|601|599.8|600|598.8|437
1626339300000|2021-07-15 08:55:00|601.3|600|600.5|599.3|601.3|600|600.3|599|413
1626339600000|2021-07-15 09:00:00|600.8|599.5|600.5|599.3|600.8|599.5|600|598.8|315
1626339900000|2021-07-15 09:05:00|600.8|599.5|600.8|599.5|601.3|600|600.5|599.3|247
1626340200000|2021-07-15 09:10:00|600.5|599.3|601|599.8|601|599.8|600.3|599|267
1626340500000|2021-07-15 09:15:00|600.8|599.5|600.8|599.3|601.3|600|600.5|599.3|330
1626340800000|2021-07-15 09:20:00|600.5|599.5|600.5|599.3|600.8|599.5|600.3|599|243
1626341100000|2021-07-15 09:25:00|600.3|599|600.3|599|600.5|599.3|600|598.8|175
1626341400000|2021-07-15 09:30:00|600.5|598.8|601|599.8|601|599.8|600.3|598.8|346
1626341700000|2021-07-15 09:35:00|600.8|599.5|600.8|599.5|601.8|600.3|600.5|599.3|275
1626342000000|2021-07-15 09:40:00|600.5|599.3|600.8|599.5|600.8|599.5|599.8|598.5|306
1626342300000|2021-07-15 09:45:00|601|599.8|601.5|600.3|601.8|600.5|600.8|599.5|202
1626342600000|2021-07-15 09:50:00|601.3|600|601.5|600.3|602|600.8|601.3|600|136
1626342900000|2021-07-15 09:55:00|601.8|600.5|601.3|600|601.8|600.5|601|599.8|63
1626343200000|2021-07-15 10:00:00|601.5|600.3|601|599.8|601.8|600.5|601|599.8|114
1626343500000|2021-07-15 10:05:00|600.8|599.5|601|599.8|601.3|599.8|600.5|599.3|103
1626343800000|2021-07-15 10:10:00|600.8|599.5|600.3|599|601|599.5|600|598.8|160
1626344100000|2021-07-15 10:15:00|600|598.8|599.8|598.5|600|598.8|599|597.8|318
1626344400000|2021-07-15 10:20:00|599.5|598.3|599.8|598.5|600.3|599|599.5|598.3|279
1626344700000|2021-07-15 10:25:00|600|598.3|598.5|597.3|600|598.8|598.5|597.3|257
1626345000000|2021-07-15 10:30:00|598.3|597|597.5|596.3|598.5|597.3|597.5|596.3|440
1626345300000|2021-07-15 10:35:00|597.8|596.5|598.3|597|598.3|597|597.3|596|349
1626345600000|2021-07-15 10:40:00|598|596.8|597.8|596.5|598.3|597|597.8|596.5|257
1626345900000|2021-07-15 10:45:00|598|596.8|598|596.8|598.3|597|597.5|596.3|207
1626346200000|2021-07-15 10:50:00|597.8|596.5|597.3|596|598|596.8|596.3|595|629
1626346500000|2021-07-15 10:55:00|597|595.8|596.5|595.3|597.3|596|596.3|595|425
1626346800000|2021-07-15 11:00:00|596.8|595.5|596.8|595.5|597.3|596|596.3|595|575
1626347100000|2021-07-15 11:05:00|597|595.8|596.8|595.5|597|595.8|596.5|595.3|395
1626347400000|2021-07-15 11:10:00|596.5|595.3|596.3|595|596.8|595.5|596.3|595|395
1626347700000|2021-07-15 11:15:00|596|594.8|595.5|594.3|596.3|595|595.5|594.3|634
1626348000000|2021-07-15 11:20:00|595.3|594|595.8|594.5|596|594.8|595.3|594|369
1626348300000|2021-07-15 11:25:00|596|594.8|596.3|595|596.5|595.3|595.8|594.5|275
1626348600000|2021-07-15 11:30:00|596.5|595.3|596.3|595|596.8|595.5|596|594.8|488
1626348900000|2021-07-15 11:35:00|596.5|595.3|596|594.8|597|595.8|596|594.8|328
1626349200000|2021-07-15 11:40:00|596.3|595|596.5|595.3|596.8|595.5|596|594.8|240
1626349500000|2021-07-15 11:45:00|596.3|595|596.8|595.5|596.8|595.5|596.3|595|120
1626349800000|2021-07-15 11:50:00|597|595.8|596.5|595.3|597.5|596.3|596.5|595.3|249
1626350100000|2021-07-15 11:55:00|596.8|595.5|596.8|595.5|597|595.5|596.3|594.8|146
1626350400000|2021-07-15 12:00:00|596.5|595.3|597|595.8|597|595.8|596|594.8|213
1626350700000|2021-07-15 12:05:00|597.3|596|597|595.8|597.3|596|596.8|595.5|225
1626351000000|2021-07-15 12:10:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|165
1626351300000|2021-07-15 12:15:00|596.5|595.3|596.5|595.3|597|595.8|596.3|595|294
1626351600000|2021-07-15 12:20:00|596.3|595|596.8|595.5|597|595.8|596|594.8|376
1626351900000|2021-07-15 12:25:00|597|595.8|597|595.5|597.3|596|596.8|595.5|202
1626352200000|2021-07-15 12:30:00|596.8|595.8|597|595.8|597.3|596|596.5|595.3|195
1626352500000|2021-07-15 12:35:00|596.8|595.5|597.5|596.3|597.5|596.3|596.8|595.5|150
1626352800000|2021-07-15 12:40:00|597.8|596.5|596.8|595.5|597.8|596.5|596.8|595.5|592
1626353100000|2021-07-15 12:45:00|596.5|595.3|596.5|595.3|596.8|595.5|596.3|595|651
1626353400000|2021-07-15 12:50:00|596.8|595.5|596.8|595.5|597|595.8|596.5|595.3|223
1626353700000|2021-07-15 12:55:00|597|595.8|597.3|596|597.5|596.3|596.8|595.5|350
1626354000000|2021-07-15 13:00:00|597|595.8|593.8|592.5|597|595.8|593|591.8|1498
1626354300000|2021-07-15 13:05:00|593.5|592.3|594.3|593|595|593.8|593.5|592.3|1121
1626354600000|2021-07-15 13:10:00|594.5|593.3|596|594.8|596.3|595|594.3|593|713
1626354900000|2021-07-15 13:15:00|596.3|594.5|597|595.8|597|595.8|596|594.5|666
1626355200000|2021-07-15 13:20:00|597.3|596|597.5|596|597.5|596.3|597|595.8|376
1626355500000|2021-07-15 13:25:00|597.3|596.3|596.3|595|597.5|596.3|596|594.8|746
1626355800000|2021-07-15 13:30:00|596.5|595.3|598|596.8|598.8|597.5|596.3|595|712
1626356100000|2021-07-15 13:35:00|597.8|596.5|598.3|597|599|597.8|597.8|596.5|414
1626356400000|2021-07-15 13:40:00|598|596.8|597.3|596|598.3|596.8|597|595.8|481
1626356700000|2021-07-15 13:45:00|597.5|595.8|598|596.8|598.3|597|597.3|595.8|461
1626357000000|2021-07-15 13:50:00|598.3|597|596.3|595|598.3|597|596|594.8|580
1626357300000|2021-07-15 13:55:00|596.5|595.3|597.8|596.5|598.3|597|596.3|595|542
1626357600000|2021-07-15 14:00:00|598|596.8|599.3|597.8|599.3|598|598|596.5|757
1626357900000|2021-07-15 14:05:00|599|598|599.3|598|599.5|598.3|598.8|597.5|404
1626358200000|2021-07-15 14:10:00|599.5|598.3|599.3|598|599.5|598.3|598.8|597.5|256
1626358500000|2021-07-15 14:15:00|599.5|598.3|599|597.8|599.8|598.5|599|597.8|683
1626358800000|2021-07-15 14:20:00|599.3|598|599|597.8|599.5|598.3|598.5|597.3|430
1626359100000|2021-07-15 14:25:00|598.8|597.5|598.3|597|599|597.8|597.8|596.5|353
1626359400000|2021-07-15 14:30:00|598.5|597.3|598.8|597.5|599.3|598|598.3|597|394
1626359700000|2021-07-15 14:35:00|599|597.8|598.3|597|599|597.8|597.8|596.5|488
1626360000000|2021-07-15 14:40:00|598|596.8|598.3|597|598.3|597|597.5|596.3|567
1626360300000|2021-07-15 14:45:00|598|596.8|599.3|598|599.5|598.3|598|596.8|339
1626360600000|2021-07-15 14:50:00|599|597.8|599.5|598.3|599.8|598.5|598.8|597.5|298
1626360900000|2021-07-15 14:55:00|599.3|598|600.8|599.5|600.8|599.5|599.3|598|536
1626361200000|2021-07-15 15:00:00|600.5|599.3|600.8|599.5|601.3|600|600.5|599.3|696
1626361500000|2021-07-15 15:05:00|601|599.8|601.8|600.5|602|600.8|601|599.8|694
1626361800000|2021-07-15 15:10:00|601.5|600.3|602|600.8|602.5|601.3|601.5|600.3|590
1626362100000|2021-07-15 15:15:00|602.3|601|601.8|600.5|602.3|601|601.3|600|848
1626362400000|2021-07-15 15:20:00|602|600.8|602.3|601|602.5|601.3|601.5|600.3|444
1626362700000|2021-07-15 15:25:00|602|600.8|601.8|600.5|602.3|601|601.5|600.3|2019
1626363000000|2021-07-15 15:30:00|602|600.8|601.8|600.5|602|600.8|601.8|600.5|563
1626363300000|2021-07-15 15:35:00|602|600.8|602|600.8|602.5|601.3|601.8|600.5|1525
1626363600000|2021-07-15 15:40:00|602.3|601|602|600.8|602.3|601|601.5|600.3|257
1626363900000|2021-07-15 15:45:00|602.3|601|602|600.8|602.3|601|602|600.5|288
1626364200000|2021-07-15 15:50:00|602.3|601|602|600.8|602.5|601.3|602|600.5|1817
1626364500000|2021-07-15 15:55:00|602.3|601|601.3|600|602.5|601.3|601|599.8|644
1626364800000|2021-07-15 16:00:00|601.5|600.3|600.8|599.5|601.5|600.3|600.8|599.5|266
1626365100000|2021-07-15 16:05:00|601|599.8|600.3|599|601|599.8|600|598.8|475
1626365400000|2021-07-15 16:10:00|600|598.8|600.5|599.3|601|599.8|600|598.8|294
1626365700000|2021-07-15 16:15:00|600.3|599|600.3|599|600.5|599.3|600|598.8|125
1626366000000|2021-07-15 16:20:00|600|598.8|601.3|600|601.3|600|600|598.8|242
1626366300000|2021-07-15 16:25:00|601|599.8|601.3|600|601.5|600.3|601|599.8|128
1626366600000|2021-07-15 16:30:00|601.5|599.8|600.8|599.5|601.5|600|600.8|599.5|155
1626366900000|2021-07-15 16:35:00|601|599.8|600.5|599.3|601|599.8|600.3|599|445
1626367200000|2021-07-15 16:40:00|600.3|599|600.8|599.5|601|599.8|600.3|599|87
1626367500000|2021-07-15 16:45:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|233
1626367800000|2021-07-15 16:50:00|601|599.8|600.8|599.5|601|599.8|600.5|599.3|93
1626368100000|2021-07-15 16:55:00|601|599.8|600.8|599.5|601|599.8|600.5|599.3|191
1626368400000|2021-07-15 17:00:00|600.5|599.3|599.5|598.3|600.8|599.5|599.5|598.3|304
1626368700000|2021-07-15 17:05:00|599.8|598.5|599.5|598.3|599.8|598.5|599.3|598|75
1626369000000|2021-07-15 17:10:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|226
1626369300000|2021-07-15 17:15:00|600|598.8|599|597.8|600|598.8|599|597.8|430
1626369600000|2021-07-15 17:20:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|203
1626369900000|2021-07-15 17:25:00|599.8|598.5|600|598.8|600.5|599.3|599.8|598.5|536
1626370200000|2021-07-15 17:30:00|599.8|598.5|599.8|598.5|600.3|599|599.5|598.3|295
1626370500000|2021-07-15 17:35:00|600|598.8|599.5|598.3|600|598.8|599.3|598|247
1626370800000|2021-07-15 17:40:00|599.3|598|599.3|598|599.8|598.5|599.3|598|116
1626371100000|2021-07-15 17:45:00|599|597.8|599|597.8|599.3|598|598.8|597.5|122
1626371400000|2021-07-15 17:50:00|599.3|598|598.8|597.5|599.5|598.3|598.8|597.5|118
1626371700000|2021-07-15 17:55:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|153
1626372000000|2021-07-15 18:00:00|597.8|596.5|598|596.8|598.5|597.3|597.8|596.5|175
1626372300000|2021-07-15 18:05:00|598.3|596.5|597.8|596.5|598.3|596.8|597.5|596.3|167
1626372600000|2021-07-15 18:10:00|597.5|596.3|598.5|597.3|598.8|597.5|597.5|596|206
1626372900000|2021-07-15 18:15:00|598.3|597|598.3|597|598.8|597.5|598|596.8|142
1626373200000|2021-07-15 18:20:00|598|596.8|598|596.8|598.3|597|597.8|596.3|206
1626373500000|2021-07-15 18:25:00|597.8|596.5|595.5|594.3|597.8|596.5|595|593.8|2004
1626373800000|2021-07-15 18:30:00|595.3|594|595.3|594|596|594.5|595|593.8|359
1626374100000|2021-07-15 18:35:00|595.5|594.3|595.3|594|595.5|594.3|595|593.8|133
1626374400000|2021-07-15 18:40:00|595|593.8|594.8|593.5|595|594|594.5|593.3|69
1626374700000|2021-07-15 18:45:00|595|593.8|594.8|593.5|595|593.8|594.5|593.3|123
1626375000000|2021-07-15 18:50:00|594.5|593.3|594.8|593.5|594.8|593.5|594.5|593.3|84
1626375300000|2021-07-15 18:55:00|595|593.8|595|593.8|595.3|594|595|593.8|93
1626375600000|2021-07-15 19:00:00|594.8|593.5|595|593.8|595.3|593.8|594.8|593.5|85
1626375900000|2021-07-15 19:05:00|594.8|593.5|594.8|593.5|595|593.8|594.8|593.5|54
1626376200000|2021-07-15 19:10:00|594.5|593.3|594.5|593.3|594.5|593.3|594.5|593|45
1626376500000|2021-07-15 19:15:00|594.3|593|594.3|593|594.5|593|594|592.8|54
1626376800000|2021-07-15 19:20:00|594|592.8|594.3|593|594.3|593|593.8|592.5|114
1626377100000|2021-07-15 19:25:00|594|592.8|594.5|593.3|594.5|593.3|594|592.8|45
1626377400000|2021-07-15 19:30:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|18
1626377700000|2021-07-15 19:35:00|594.8|593.5|594.8|593.5|595|593.8|594.5|593.3|12
1626378000000|2021-07-15 19:40:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|60
1626378300000|2021-07-15 19:45:00|||||||||26
1626378600000|2021-07-15 19:50:00|594.5|593.3|594.5|593.3|594.8|593.5|594.5|593.3|301
1626378900000|2021-07-15 19:55:00|594.3|593|594|592.8|594.5|593.3|594|592.8|81
1626379200000|2021-07-15 20:00:00|594.3|593|594|592.8|594.3|593|594|592.8|24
1626379500000|2021-07-15 20:05:00|594.3|593|594.3|593|594.5|593.3|594|592.8|21
1626379800000|2021-07-15 20:10:00|594|592.8|594|592.8|594.3|593|594|592.8|13
1626380100000|2021-07-15 20:15:00|594.3|593|594.3|593|594.3|593|594.3|592.8|6
1626380400000|2021-07-15 20:20:00|594|592.8|594.3|593|594.3|593|594|592.8|41
1626380700000|2021-07-15 20:25:00|594|592.8|594.3|593|594.3|593|594|592.8|15
1626381000000|2021-07-15 20:30:00|594|592.8|593.8|592.5|594.3|593|593.8|592.5|12
1626381300000|2021-07-15 20:35:00|||||||||67
1626381600000|2021-07-15 20:40:00|593.5|592.3|594|592.8|594|592.8|593.5|592.3|52
1626381900000|2021-07-15 20:45:00|594.3|593|593.5|592.3|594.3|593|593.3|592|90
1626382200000|2021-07-15 20:50:00|||||||||578
1626382500000|2021-07-15 20:55:00|593.8|592|593.5|592|593.8|592.3|593.5|592|38
1626382800000|2021-07-15 21:00:00|594.3||594.3||594.3||594||0
1626383100000|2021-07-15 21:05:00|594.5|592.3|594.5|592.5|594.5|592.5|594.5|592.3|0
1626383400000|2021-07-15 21:10:00|595|592.8|594.8|592.5|595|592.8|594|592.5|13
1626383700000|2021-07-15 21:15:00|594.5||594.5||594.5||594.5||0
1626384900000|2021-07-15 21:35:00|594.3|592.3|593.8|592.3|594.3|592.3|593.5|592.3|1
1626397200000|2021-07-16 01:00:00|594.3|592.8|595.3|594|595.8|594.3|594.3|592.8|99
1626397500000|2021-07-16 01:05:00|595.5|594.3|595|593.8|595.5|594.3|595|593.8|32
1626397800000|2021-07-16 01:10:00|594.8|593.5|594.5|593.3|595|593.8|594.3|593|63
1626398100000|2021-07-16 01:15:00|594.8|593|594.8|593.5|595|593.8|594.5|593|32
1626398400000|2021-07-16 01:20:00|594.5|593.3|594.8|593.5|595|593.8|594.5|593.3|0
1626398700000|2021-07-16 01:25:00|595|593.8|594.8|593.5|595.5|594.3|594.8|593.5|28
1626399000000|2021-07-16 01:30:00|595|593.8|595.5|594|595.5|594|594.8|593.8|5
1626399300000|2021-07-16 01:35:00|595.3|594.3|595.5|594.3|595.5|594.3|595.3|594|11
1626399600000|2021-07-16 01:40:00|595.8|594.5|595.5|594.3|595.8|594.5|595.3|594|15
1626399900000|2021-07-16 01:45:00|595.3|594|595.5|594.3|595.5|594.3|595|593.8|59
1626400200000|2021-07-16 01:50:00|595.8|594.5|595.5|594.3|595.8|594.5|595.5|594.3|8
1626400500000|2021-07-16 01:55:00|595.3|594|595.3|594|595.5|594.3|595|593.8|15
1626400800000|2021-07-16 02:00:00|595.5|594.3|595.5|594.3|595.8|594.5|595.3|594|4
1626401100000|2021-07-16 02:05:00|595.3|594|596.3|595|596.3|595|595.3|594|5
1626401400000|2021-07-16 02:10:00|596|594.8|596.3|595|596.3|595|596|594.8|6
1626401700000|2021-07-16 02:15:00|596|594.8|596.3|595|596.3|595|596|594.8|1
1626402000000|2021-07-16 02:20:00|596|594.8|596.5|595.3|596.5|595.3|596|594.8|1
1626402300000|2021-07-16 02:25:00|596.3|595|596.3|595|596.3|595|596.3|595|2
1626402600000|2021-07-16 02:30:00|596|594.8|595.3|594|596|594.8|595.3|593.8|79
1626402900000|2021-07-16 02:35:00|595.5|594.3|595.5|594|595.8|594.5|595.3|594|12
1626403200000|2021-07-16 02:40:00||594.3||594.3||594.3||594|33
1626403500000|2021-07-16 02:45:00|595.8||595.5||595.8||595.5||36
1626403800000|2021-07-16 02:50:00|595.3|594|595.8|594.5|595.8|594.5|595|593.8|43
1626404100000|2021-07-16 02:55:00|595.5|594.3|595.5|594.3|595.5|594.3|595|593.8|13
1626404400000|2021-07-16 03:00:00|595.3|594|595.5|594.3|595.5|594.3|595.3|594|2
1626404700000|2021-07-16 03:05:00|595.3|594|595|593.8|595.3|594.3|595|593.8|18
1626405000000|2021-07-16 03:10:00|595.3|594|595.3|594|595.5|594.3|595.3|593.8|1
1626405300000|2021-07-16 03:15:00|595.5|593.8|595.5|594.3|595.5|594.3|595.3|593.8|11
1626405600000|2021-07-16 03:20:00|595.8|594.5|595.8|594.5|596|594.5|595.5|594.3|0
1626405900000|2021-07-16 03:25:00|596|594.8|595.8|594.5|596|594.8|595.8|594.3|1
1626406200000|2021-07-16 03:30:00|595.5|594.3|595.5|594.3|595.8|594.5|595.5|594.3|6
1626406500000|2021-07-16 03:35:00|595.8|594.5|595.8|594.5|595.8|594.5|595.5|594.3|3
1626406800000|2021-07-16 03:40:00|595.5|594.3|595.5|594.3|595.8|594.3|595.5|594.3|5
1626407100000|2021-07-16 03:45:00|595.3|594|595.3|593.8|595.3|594.3|595.3|593.8|3
1626407400000|2021-07-16 03:50:00|595||595||595.3||595||2
1626407700000|2021-07-16 03:55:00|595.3|594|595.3|594|595.3|594|595.3|593.8|1
1626408000000|2021-07-16 04:00:00|595|593.8|595.3|594|595.3|594|595|593.8|1
1626408300000|2021-07-16 04:05:00|595|593.8|595.3|594|595.3|594|595|593.8|3
1626408600000|2021-07-16 04:10:00|595.5|594.3|595.5|594.3|595.5|594.3|595.5|594.3|2
1626408900000|2021-07-16 04:15:00|595.8|594.5|595.5|594.3|595.8|594.5|595.5|594.3|3
1626409200000|2021-07-16 04:20:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.5|5
1626409500000|2021-07-16 04:25:00||594.3||594.5||594.5||594.3|1
1626409800000|2021-07-16 04:30:00|596|594.8|596|594.8|596|594.8|595.8|594.8|1
1626410100000|2021-07-16 04:35:00|595.8|594.5|595.8|594.5|595.8|594.8|595.8|594.5|0
1626410400000|2021-07-16 04:40:00|596|594.8|596|594.8|596|594.8|596|594.8|6
1626410700000|2021-07-16 04:45:00|595.8|594.5|595.8|594.5|596|594.8|595.8|594.5|9
1626411000000|2021-07-16 04:50:00|596|594.8|596|594.8|596|594.8|596|594.5|22
1626411600000|2021-07-16 05:00:00|||||||||1
1626411900000|2021-07-16 05:05:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.5|18
1626412200000|2021-07-16 05:10:00|595.5|594.3|595.5|594.3|595.8|594.5|595.3|594|15
1626412500000|2021-07-16 05:15:00|595.8|594.5|596|594.5|596|594.8|595.8|594.5|18
1626412800000|2021-07-16 05:20:00|595.8||595.8||595.8||595.8||0
1626413100000|2021-07-16 05:25:00|596|594.8|596|594.8|596.3|594.8|596|594.8|25
1626413400000|2021-07-16 05:30:00|596.3|594.5|595|593.5|596.3|594.5|595|593.5|87
1626413700000|2021-07-16 05:35:00|594.8|593.8|594.3|593|594.8|593.8|593.8|592.5|71
1626414000000|2021-07-16 05:40:00|594.5|592.8|594.3|593|594.8|593.5|594.3|592.8|12
1626414300000|2021-07-16 05:45:00|594.5|593.3|594.3|593|594.8|593.5|594.3|593|6
1626414600000|2021-07-16 05:50:00|594|592.8|595|593.8|595|593.8|594|592.8|40
1626414900000|2021-07-16 05:55:00|595.3|593.5|595|593.8|595.3|594|594.8|593.5|37
1626415200000|2021-07-16 06:00:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|46
1626415500000|2021-07-16 06:05:00|594.8|593.5|594.3|593|594.8|593.5|594.3|593|20
1626415800000|2021-07-16 06:10:00|594|592.8|594.3|593|594.5|593.3|594|592.8|156
1626416100000|2021-07-16 06:15:00|594|592.8|593.5|592.3|594.3|593|593.5|592.3|144
1626416400000|2021-07-16 06:20:00|593.8|592.5|593|591.8|593.8|592.5|593|591.8|290
1626416700000|2021-07-16 06:25:00|593.3|592|593.5|592.3|593.8|592.5|593.3|591.8|52
1626417000000|2021-07-16 06:30:00|593.3|592|593.5|592.3|593.8|592.5|593.3|592|259
1626417300000|2021-07-16 06:35:00|593.3|592|592.5|591.3|593.3|592|592.5|591.3|276
1626417600000|2021-07-16 06:40:00|592.8|591|592.8|591.5|593|591.5|592.5|591|107
1626417900000|2021-07-16 06:45:00|593|591.8|593.3|592|593.3|592|593|591.5|50
1626418200000|2021-07-16 06:50:00|593.5|591.8|593.3|592|593.5|592.3|593|591.8|84
1626418500000|2021-07-16 06:55:00|593.5|592.3|593.8|592.3|593.8|592.5|593.3|592|48
1626418800000|2021-07-16 07:00:00|593.5|592.5|593.5|592.3|594.5|593.3|593.5|592.3|329
1626419100000|2021-07-16 07:05:00|593.3|592|594|592.8|594.5|593|593|591.8|175
1626419400000|2021-07-16 07:10:00|593.8|592.5|594.5|593.3|594.8|593.5|593.8|592.5|66
1626419700000|2021-07-16 07:15:00|594.3|593|594.5|593|594.5|593.3|594.3|593|159
1626420000000|2021-07-16 07:20:00|594.3|593.3|594.3|593|595|593.8|594.3|593|268
1626420300000|2021-07-16 07:25:00|594.5|593.3|594.3|593|594.8|593.5|594.3|593|231
1626420600000|2021-07-16 07:30:00|594.5|593.3|594.8|593.5|594.8|593.5|594.3|593|182
1626420900000|2021-07-16 07:35:00|594.5|593.3|595.3|594|595.3|594|594.5|593.3|200
1626421200000|2021-07-16 07:40:00|595.5|594.3|595.3|594|595.8|594.5|595|593.8|223
1626421500000|2021-07-16 07:45:00|595|593.8|595.5|594.3|595.5|594.3|595|593.8|188
1626421800000|2021-07-16 07:50:00|595.3|594|595|593.8|595.3|594|594.8|593.5|299
1626422100000|2021-07-16 07:55:00|595.3|594|595.5|594.3|595.5|594.3|595|593.8|71
1626422400000|2021-07-16 08:00:00|595.8|594.5|595.3|594|595.8|594.5|595|593.8|516
1626422700000|2021-07-16 08:05:00|595|593.8|595.3|594|595.3|594|594.8|593.5|312
1626423000000|2021-07-16 08:10:00|595.5|594.3|596|594.8|596|594.8|595.3|594|267
1626423300000|2021-07-16 08:15:00|595.8|594.5|597|595.8|597|595.8|595.8|594.5|663
1626423600000|2021-07-16 08:20:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|680
1626423900000|2021-07-16 08:25:00|596.8|595.5|597.3|596|597.3|596|596.8|595.5|1057
1626424200000|2021-07-16 08:30:00|597.5|596.3|596.5|595.3|597.8|596.5|596.5|595.3|877
1626424500000|2021-07-16 08:35:00|596.8|595.5|597.8|596.5|598|596.8|596.8|595.5|239
1626424800000|2021-07-16 08:40:00|598|596.8|598.8|597.3|598.8|597.5|597.8|596.8|133
1626425100000|2021-07-16 08:45:00|598.5|597.5|599.3|597.8|599.3|598|598.3|597|415
1626425400000|2021-07-16 08:50:00|599|598|599.3|598|599.3|598|599|597.8|41
1626425700000|2021-07-16 08:55:00|599|597.8|599|597.8|599.3|598|598.8|597.5|164
1626426000000|2021-07-16 09:00:00|599.3|598|599|597.8|599.3|598|598.8|597.5|191
1626426300000|2021-07-16 09:05:00|599.3|598|599.3|598|599.3|598|599|597.8|205
1626426600000|2021-07-16 09:10:00|599.5|598.3|600|598.8|600.3|599|599.5|598.3|672
1626426900000|2021-07-16 09:15:00|600.3|599|599.5|598.3|600.3|599|599.5|598.3|377
1626427200000|2021-07-16 09:20:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|354
1626427500000|2021-07-16 09:25:00|599.5|598.3|598.8|597.5|599.8|598.3|598.8|597.5|606
1626427800000|2021-07-16 09:30:00|598.5|597.3|598|596.8|598.8|597.5|598|596.8|627
1626428100000|2021-07-16 09:35:00|598.3|597|598|596.8|598.3|597|597.8|596.5|197
1626428400000|2021-07-16 09:40:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|179
1626428700000|2021-07-16 09:45:00|597.5|596.3|598.5|597.3|598.5|597.3|597.5|596.3|550
1626429000000|2021-07-16 09:50:00|598.3|597|598|596.8|598.5|597|598|596.8|267
1626429300000|2021-07-16 09:55:00|597.8|596.5|598.5|597.3|598.5|597.3|597.8|596.5|388
1626429600000|2021-07-16 10:00:00|598.3|597|598.3|597|598.5|597.3|598.3|597|114
1626429900000|2021-07-16 10:05:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|191
1626430200000|2021-07-16 10:10:00|597.8|596.5|597.8|596.5|598|596.8|597.5|596.3|93
1626430500000|2021-07-16 10:15:00|598|596.8|597.5|596.3|598|596.8|597.5|596|97
1626430800000|2021-07-16 10:20:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|130
1626431100000|2021-07-16 10:25:00|597.8|596.5|597.5|596.3|598|596.5|597.5|596.3|110
1626431400000|2021-07-16 10:30:00|597.3|596|597.3|596|597.5|596.3|597|595.8|131
1626431700000|2021-07-16 10:35:00|597|595.8|596.5|595.3|597|595.8|596.3|595|358
1626432000000|2021-07-16 10:40:00|596.3|595|597.3|596|597.3|596|596|594.8|227
1626432300000|2021-07-16 10:45:00|597|595.8|596.3|595|597|596|596.3|595|219
1626432600000|2021-07-16 10:50:00|596.5|595.3|596.5|595.3|596.5|595.3|596|594.8|410
1626432900000|2021-07-16 10:55:00|596.3|595|596.3|595|596.3|595|596|594.8|189
1626433200000|2021-07-16 11:00:00|596|594.8|596.3|595|596.5|595|595.8|594.5|334
1626433500000|2021-07-16 11:05:00|596.5|595.3|596|594.8|596.5|595.3|596|594.8|229
1626433800000|2021-07-16 11:10:00|595.8|594.5|595.3|594|596|594.8|595.3|594|503
1626434100000|2021-07-16 11:15:00|595.5|594.3|596|594.8|596|594.8|595.3|593.8|506
1626434400000|2021-07-16 11:20:00|596.3|595|596.5|595.3|596.5|595.3|595.8|594.5|205
1626434700000|2021-07-16 11:25:00|596.3|595|596.3|595|596.8|595.3|596|594.8|139
1626435000000|2021-07-16 11:30:00|596|594.8|596|594.8|596.5|595|596|594.8|436
1626435300000|2021-07-16 11:35:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|270
1626435600000|2021-07-16 11:40:00|597|595.8|597.3|596|597.5|596.3|596.8|595.5|363
1626435900000|2021-07-16 11:45:00|597|595.8|596.8|595.5|597.3|596|596.8|595.5|174
1626436200000|2021-07-16 11:50:00|597|595.8|596.3|595|597|595.8|596.3|595|227
1626436500000|2021-07-16 11:55:00|596.5|595.3|596.5|595.3|596.8|595.5|596.3|595|292
1626436800000|2021-07-16 12:00:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|294
1626437100000|2021-07-16 12:05:00|597.3|596|597.3|595.8|597.3|596|597|595.8|249
1626437400000|2021-07-16 12:10:00|597.5|596|597.3|596|597.5|596.3|597|595.8|145
1626437700000|2021-07-16 12:15:00|597|595.8|596.5|595.3|597.3|596|596.5|595|72
1626438000000|2021-07-16 12:20:00|596.8|595.5|597.3|596|597.5|596.3|596.5|595.3|194
1626438300000|2021-07-16 12:25:00|597.5|596.3|598|596.8|598|596.8|597.3|596|177
1626438600000|2021-07-16 12:30:00|597.8|596.5|597.8|596.5|598|596.8|597.3|596|150
1626438900000|2021-07-16 12:35:00|597.5|596.3|598.3|597|598.3|597|597.5|596.3|279
1626439200000|2021-07-16 12:40:00|598.5|597.3|599.3|598|599.8|598.5|598|596.8|434
1626439500000|2021-07-16 12:45:00|599.5|598.3|600|598.8|600.3|599|599.3|598|318
1626439800000|2021-07-16 12:50:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|315
1626440100000|2021-07-16 12:55:00|600|598.8|599|597.8|600|598.8|598.8|597.5|246
1626440400000|2021-07-16 13:00:00|598.8|597.5|597.8|596.5|598.8|597.5|597.3|596|509
1626440700000|2021-07-16 13:05:00|597.5|596.3|597.5|596.3|598|596.8|597.3|596|386
1626441000000|2021-07-16 13:10:00|597.8|596.5|599.3|597.8|599.3|598|597.3|596|260
1626441300000|2021-07-16 13:15:00|599.5|598|599.3|598|600.3|599|598.8|597.5|572
1626441600000|2021-07-16 13:20:00|599|597.8|599.3|597.8|599.3|598|598.8|597.5|350
1626441900000|2021-07-16 13:25:00|599|598|598.5|597.3|599.5|598.3|598.5|597.3|520
1626442200000|2021-07-16 13:30:00|598.8|597.5|597.8|596.5|598.8|597.5|597.3|596|384
1626442500000|2021-07-16 13:35:00|598|596.3|597.5|596.3|598|596.8|597.3|596|218
1626442800000|2021-07-16 13:40:00|597.3|596|596|594.8|597.8|596.5|596|594.8|572
1626443100000|2021-07-16 13:45:00|596.3|595|594.5|593.3|596.5|595.3|594.3|593|795
1626443400000|2021-07-16 13:50:00|594.3|593|594.5|593.3|595|593.8|593.5|592.3|1092
1626443700000|2021-07-16 13:55:00|594.3|593|595|593.8|595|593.8|594.3|593|508
1626444000000|2021-07-16 14:00:00|594.8|593.5|593.3|592|595|593.8|593|591.8|764
1626444300000|2021-07-16 14:05:00|593.5|592.3|590.3|589|593.8|592.5|590|588.8|1839
1626444600000|2021-07-16 14:10:00|590|588.8|590.3|589|590.8|589.5|589.8|588.5|12064
1626444900000|2021-07-16 14:15:00|590|588.8|590|588.8|590.8|589.5|589.5|588.3|984
1626445200000|2021-07-16 14:20:00|589.8|588.5|589.5|588.3|590.3|589|589|587.8|1182
1626445500000|2021-07-16 14:25:00|589.3|588|589|587.8|589.3|588|588.3|587|1676
1626445800000|2021-07-16 14:30:00|588.8|587.5|591.3|590|592|590.8|588.8|587.3|1349
1626446100000|2021-07-16 14:35:00|591|589.8|591.5|590.3|591.8|590.5|590.5|589.3|622
1626446400000|2021-07-16 14:40:00|591.3|590|590.8|589.5|592|590.8|590.8|589.5|548
1626446700000|2021-07-16 14:45:00|591|589.8|591.5|590.3|592|590.5|590.8|589.5|649
1626447000000|2021-07-16 14:50:00|591.8|590.5|592|590.5|592.5|591.3|591.5|590.3|379
1626447300000|2021-07-16 14:55:00|591.8|590.8|592.3|591|592.5|591.3|591.8|590.5|986
1626447600000|2021-07-16 15:00:00|592.5|591.3|592|590.8|592.8|591.5|591.8|590.5|604
1626447900000|2021-07-16 15:05:00|591.8|590.5|594.5|593.3|595|593.5|591.8|590.5|801
1626448200000|2021-07-16 15:10:00|594.8|593.5|595.5|594.3|595.8|594.5|594.5|593.5|778
1626448500000|2021-07-16 15:15:00|595.3|594|595|593.5|595.5|594.3|594.3|593|502
1626448800000|2021-07-16 15:20:00|594.8|593.8|597.3|596|597.5|596.3|594.8|593.8|765
1626449100000|2021-07-16 15:25:00|597.5|596.3|597.8|596.5|598|596.8|597|595.8|1685
1626449400000|2021-07-16 15:30:00|598|596.3|599|597.8|599|597.8|597.5|596.3|980
1626449700000|2021-07-16 15:35:00|599.3|598|599.8|598.5|599.8|598.5|599|597.8|853
1626450000000|2021-07-16 15:40:00|600|598.8|599|597.8|600|598.8|598.8|597.5|2014
1626450300000|2021-07-16 15:45:00|599.3|598|598.3|597|599.3|598|598.3|597|273
1626450600000|2021-07-16 15:50:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|597|271
1626450900000|2021-07-16 15:55:00|598.5|597.3|598.5|597.3|598.8|597.5|598.5|597.3|405
1626451200000|2021-07-16 16:00:00|598.8|597.5|599.3|598|599.3|598|598.5|597.3|98
1626451500000|2021-07-16 16:05:00|599|597.8|599|597.8|599.3|598|599|597.8|182
1626451800000|2021-07-16 16:10:00|599.3|598|599.3|598|599.3|598|599|597.8|238
1626452100000|2021-07-16 16:15:00|599|597.8|599|597.8|599.3|598|599|597.8|139
1626452400000|2021-07-16 16:20:00|599.3|598|598.5|597.3|599.3|598|598.5|597.3|258
1626452700000|2021-07-16 16:25:00|598.3|597|598.3|597|598.5|597.3|596.5|595.3|572
1626453000000|2021-07-16 16:30:00|598|596.8|598.3|597|598.3|597|597.8|596.5|291
1626453300000|2021-07-16 16:35:00|598|596.8|598.8|597.5|598.8|597.5|598|596.8|140
1626453600000|2021-07-16 16:40:00|598.5|597.3|598.5|597.3|598.8|597.5|598.5|597.3|50
1626453900000|2021-07-16 16:45:00|598.8|597|598.3|597|598.8|597.3|598|596.8|171
1626454200000|2021-07-16 16:50:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|38
1626454500000|2021-07-16 16:55:00|598.3|597|598|596.8|598.5|597.3|597.8|596.3|91
1626454800000|2021-07-16 17:00:00|598.3|596.5|598.3|597|598.5|597.3|598|596.5|95
1626455100000|2021-07-16 17:05:00|598.5|597.3|598.8|597.3|598.8|597.5|598.3|597|172
1626455400000|2021-07-16 17:10:00|598.5|597.5|599|597.8|599.3|597.8|598.3|597|114
1626455700000|2021-07-16 17:15:00|599.3|598|599.8|598.5|600|598.8|599|597.8|179
1626456000000|2021-07-16 17:20:00|600|598.3|599.3|598|600|598.3|599|597.8|85
1626456300000|2021-07-16 17:25:00|599|597.8|599|597.8|599|597.8|598.5|597.3|48
1626456600000|2021-07-16 17:30:00|599.3|597.5|598.5|597.3|599.3|598|598.5|597|144
1626456900000|2021-07-16 17:35:00|598.8|597.5|599|597.8|599|597.8|598.8|597.3|55
1626457200000|2021-07-16 17:40:00|598.8|597.5|598.5|597.3|599|597.8|598.5|597.3|46
1626457500000|2021-07-16 17:45:00|598.8|597|598.5|597.3|598.8|597.5|598.5|597|130
1626457800000|2021-07-16 17:50:00|598.8|597.5|597.8|596.5|598.8|597.5|597.8|596.5|206
1626458100000|2021-07-16 17:55:00|598|596.8|597.5|596.3|598|596.8|597.5|596.3|190
1626458400000|2021-07-16 18:00:00|597.3|596|597|595.8|597.8|596.5|597|595.5|244
1626458700000|2021-07-16 18:05:00|597.3|596|597.3|596|597.3|596|597|595.5|491
1626459000000|2021-07-16 18:10:00|597|595.8|597.8|596.5|597.8|596.5|597|595.8|233
1626459300000|2021-07-16 18:15:00|597.5|596.3|598|596.8|598.3|597|597.3|596|276
1626459600000|2021-07-16 18:20:00|598.3|597|597.5|596.3|598.3|597|597.3|596|164
1626459900000|2021-07-16 18:25:00|597.3|596|596.8|595.5|597.8|596.5|596.8|595.5|693
1626460200000|2021-07-16 18:30:00|596.5|595.3|596|594.8|597|595.8|595.8|594.5|324
1626460500000|2021-07-16 18:35:00|596.3|595|596|594.8|596.3|595|596|594.8|95
1626460800000|2021-07-16 18:40:00|595.8|594.5|595.5|594.3|596|594.8|595.5|594.3|107
1626461100000|2021-07-16 18:45:00|595.8|594.5|595.8|594.3|595.8|594.5|595.5|594.3|41
1626461400000|2021-07-16 18:50:00|595.5|594.5|595.5|594.3|595.8|594.5|595.3|594|53
1626461700000|2021-07-16 18:55:00|595.8|594.5|595.5|594.3|595.8|594.5|595.5|594.3|76
1626462000000|2021-07-16 19:00:00|595.3|594|595.3|594|595.3|594.3|595.3|593.8|58
1626462300000|2021-07-16 19:05:00|595.5|594.3|595|593.8|595.5|594.3|595|593.8|48
1626462600000|2021-07-16 19:10:00|595.3|594|595|593.8|595.3|594|595|593.8|45
1626462900000|2021-07-16 19:15:00|||||||||11
1626463200000|2021-07-16 19:20:00|594.8|593.5|594.5|593.3|595|593.5|594.5|593.3|9
1626463500000|2021-07-16 19:25:00|594.3|593|594.5|593.3|594.5|593.3|594|592.5|59
1626463800000|2021-07-16 19:30:00|594.8|593|594.5|593.3|594.8|593.5|594.3|593|71
1626464100000|2021-07-16 19:35:00|594.3|593|594|592.8|594.5|593|594|592.8|23
1626464400000|2021-07-16 19:40:00|594.3|593|594.5|593.3|594.5|593.3|594.3|593|44
1626464700000|2021-07-16 19:45:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.3|47
1626465000000|2021-07-16 19:50:00|594.5|593.3|595|593.8|595|593.8|594.5|593.3|50
1626465300000|2021-07-16 19:55:00|594.8|593.5|594.5|593.3|595|593.8|594.5|593.3|62
1626465600000|2021-07-16 20:00:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|64
1626465900000|2021-07-16 20:05:00|594|592.8|594|592.8|594.3|593|593.8|592.5|44
1626466200000|2021-07-16 20:10:00|594.3|593|594.3|593|594.3|593|594|592.8|12
1626466500000|2021-07-16 20:15:00|594|592.8|594.3|593|594.3|593|594|592.8|7
1626466800000|2021-07-16 20:20:00|||||||||1
1626467100000|2021-07-16 20:25:00|594|592.8|594.3|593|594.3|593|594|592.8|24
1626467400000|2021-07-16 20:30:00|594|592.8|594|592.8|594.3|593|594|592.8|1
1626467700000|2021-07-16 20:35:00|593.8|592.5|594|592.8|594|592.8|593.8|592.5|8
1626468000000|2021-07-16 20:40:00|593.8|592.5|593.8|592.5|594|592.5|593.8|592.3|637
1626468300000|2021-07-16 20:45:00|593.5|592.3|593|591.8|593.5|592.3|593|591.8|117
1626468600000|2021-07-16 20:50:00|593.3|592|593.5|592.3|593.5|592.3|593|592|25
1626468900000|2021-07-16 20:55:00|593.3|592|593.8|592.3|593.8|592.3|593.3|591.8|26
1626656400000|2021-07-19 01:00:00|590|588.8|589.3|588|590.3|588.8|589|587.5|45
1626656700000|2021-07-19 01:05:00|589.5|588.3|590|588.8|590.3|589|589.5|588|31
1626657000000|2021-07-19 01:10:00|589.8|588.5|590.8|589.5|591|589.8|589.8|588.3|41
1626657300000|2021-07-19 01:15:00|591|589.8|590.8|589.5|591|589.8|590.5|589.3|226
1626657600000|2021-07-19 01:20:00|591|589.8|590.8|589.5|591.5|590|590.8|589.5|498
1626657900000|2021-07-19 01:25:00|590.5|589.3|590|588.8|590.8|589.5|590|588.8|175
1626658200000|2021-07-19 01:30:00|589.8|588.5|589.8|588.5|590|588.8|589.3|588|66
1626658500000|2021-07-19 01:35:00|589.5|588.3|589.5|588.3|590|588.8|589.5|588.3|19
1626658800000|2021-07-19 01:40:00|589.8|588.5|589.3|587.8|590|588.8|589.3|587.8|48
1626659100000|2021-07-19 01:45:00|589|587.5|588.5|587.3|589|587.8|588.5|587.3|29
1626659400000|2021-07-19 01:50:00|588.8|587.5|588.8|587.5|589|587.8|588.5|587.3|63
1626659700000|2021-07-19 01:55:00|588.5|587.3|588.3|586.8|588.5|587.3|587.8|586.5|80
1626660000000|2021-07-19 02:00:00|588|587|588.5|587.3|588.8|587.5|588|586.8|18
1626660300000|2021-07-19 02:05:00|588.8|587|588.5|587.3|588.8|587.5|588.5|587|108
1626660600000|2021-07-19 02:10:00|588.3|587|588.8|587.3|588.8|587.5|588|586.8|69
1626660900000|2021-07-19 02:15:00|588.5|587.5|588.8|587.5|588.8|587.5|588.5|587.3|40
1626661200000|2021-07-19 02:20:00|589|587.3|589|587.8|589.3|588|588.8|587.3|7
1626661500000|2021-07-19 02:25:00|588.8|587.5|589|587.8|589|587.8|588.8|587.5|1
1626661800000|2021-07-19 02:30:00|588.8|587.5|588.5|587.3|588.8|587.5|588.5|587.3|13
1626662100000|2021-07-19 02:35:00|588.3|587|588.3|587|588.5|587.3|588|586.8|41
1626662400000|2021-07-19 02:40:00|588|586.8|588|586.8|588.3|587|588|586.8|10
1626662700000|2021-07-19 02:45:00|587.8|586.5|588|586.8|588.3|587|587.8|586.5|35
1626663000000|2021-07-19 02:50:00|588.3|587|588.3|587|588.5|587.3|588.3|587|5
1626663300000|2021-07-19 02:55:00|588.5|587.3|589|587.5|589|587.5|588.3|587|1
1626663600000|2021-07-19 03:00:00|588.8|587.3|589|587.8|589|587.8|588.8|587.3|1
1626663900000|2021-07-19 03:05:00|589.3|588|589.3|587.8|589.5|588|589.3|587.8|2
1626664200000|2021-07-19 03:10:00|589|588|589|587.8|589.3|588|589|587.8|13
1626664500000|2021-07-19 03:15:00|589.3|588|589.3|588|589.5|588.3|589|587.8|12
1626664800000|2021-07-19 03:20:00|589.5|588.3|589.8|588.5|590|588.8|589.3|588|26
1626665100000|2021-07-19 03:25:00|590|588.8|589.5|588.3|590|588.8|589.5|588.3|11
1626665400000|2021-07-19 03:30:00|589.8|588.5|589.8|588.5|590|588.8|589.5|588.3|4
1626665700000|2021-07-19 03:35:00|590|588.8|590.3|589|590.3|589|590|588.8|28
1626666000000|2021-07-19 03:40:00|590.5|589.3|590.5|589.3|590.8|589.3|590.3|589|11
1626666300000|2021-07-19 03:45:00|590.8||590.5||590.8||590.5||8
1626666600000|2021-07-19 03:50:00|590.3|589|590.5|589.3|590.5|589.3|590.3|589|38
1626666900000|2021-07-19 03:55:00|590.3|589|591|589.8|591|589.8|590.3|589|12
1626667200000|2021-07-19 04:00:00|590.8|589.5|590.8|589.5|591.3|589.8|590.8|589.5|13
1626667500000|2021-07-19 04:05:00|591|589.8|590.8|589.5|591|589.8|590.5|589.3|27
1626667800000|2021-07-19 04:10:00|591||590.8||591||590.8||10
1626668100000|2021-07-19 04:15:00|590.5|589.3|590.8|589.5|590.8|589.5|590.5|589|34
1626668400000|2021-07-19 04:20:00|590.5|589.3|590.5|589.3|590.8|589.5|590.5|589.3|54
1626668700000|2021-07-19 04:25:00|590.8|589.5|593.3|591.8|593.3|592|590.8|589.5|558
1626669000000|2021-07-19 04:30:00|593|592|593.5|592|594|592.8|592.5|591.3|1148
1626669300000|2021-07-19 04:35:00|593.3|591.8|593|591.8|593.5|592|592.8|591.5|245
1626669600000|2021-07-19 04:40:00|593.3|592|592.8|591.5|593.3|592|592.8|591.5|113
1626669900000|2021-07-19 04:45:00|593|591.8|592.8|591.5|593|591.8|592.5|591.3|242
1626670200000|2021-07-19 04:50:00|593|591.8|593|591.8|593|591.8|592.8|591.5|40
1626670500000|2021-07-19 04:55:00|592.8|591.5|592.5|591.3|592.8|591.8|592.5|591.3|135
1626670800000|2021-07-19 05:00:00|592.8|591.5|592.3|591|592.8|591.5|592|590.8|71
1626671100000|2021-07-19 05:05:00|592|590.8|592|590.8|592.3|591|592|590.8|184
1626671400000|2021-07-19 05:10:00|591.8|590.5|591.5|590.3|592|590.8|591.5|590.3|169
1626671700000|2021-07-19 05:15:00|591.8|590.5|592|590.8|592|590.8|591.5|590.3|85
1626672000000|2021-07-19 05:20:00|592.3|591|592|590.8|592.3|591|592|590.8|14
1626672300000|2021-07-19 05:25:00|591.8|590.5|591.8|590.5|592|590.5|591.8|590.5|9
1626672600000|2021-07-19 05:30:00|591.5|590.3|591.8|590.5|592.3|591|591.5|590.3|60
1626672900000|2021-07-19 05:35:00|592|590.8|592|590.5|592|590.8|591.5|590.3|27
1626673200000|2021-07-19 05:40:00|591.8|590.8|591.8|590.3|592|590.8|591.5|590.3|38
1626673500000|2021-07-19 05:45:00|591.5|590.5|591|589.8|591.8|590.5|591|589.8|182
1626673800000|2021-07-19 05:50:00|591.3|590|591.8|590.5|591.8|590.5|591.3|590|184
1626674100000|2021-07-19 05:55:00|592|590.8|592.5|591|592.8|591.3|592|590.5|17
1626674400000|2021-07-19 06:00:00|592.3|591.3|592.8|591.5|593|591.8|592.3|591|67
1626674700000|2021-07-19 06:05:00|592.5|591.3|592.5|591.3|593|591.5|592.3|591|180
1626675000000|2021-07-19 06:10:00|592.3|591|592.3|591|592.5|591.3|592.3|591|61
1626675300000|2021-07-19 06:15:00|592|590.8|592|590.8|592.3|591|592|590.8|17
1626675600000|2021-07-19 06:20:00|591.8|590.5|592|590.8|592.3|591|591.8|590.5|44
1626675900000|2021-07-19 06:25:00|591.8|590.5|592|590.8|592.3|591|591.8|590.5|99
1626676200000|2021-07-19 06:30:00|591.8|590.5|591.5|590.3|592|590.8|591.5|590.3|85
1626676500000|2021-07-19 06:35:00|591.8|590.5|591.8|590.5|592|590.8|591.8|590.5|82
1626676800000|2021-07-19 06:40:00|592|590.8|592|590.8|592|590.8|591.8|590.5|97
1626677100000|2021-07-19 06:45:00|591.8|590.5|591.8|590.5|592|590.8|591.5|590.3|39
1626677400000|2021-07-19 06:50:00|592|590.8|591.5|590.3|592|590.8|591.5|590.3|57
1626677700000|2021-07-19 06:55:00|591.8|590.5|591.5|590|591.8|590.5|591.5|590|87
1626678000000|2021-07-19 07:00:00|591.8|590.3|591|589.8|591.8|590.5|590.8|589.5|291
1626678300000|2021-07-19 07:05:00|590.8|589.5|590|588.8|590.8|589.5|589.8|588.5|742
1626678600000|2021-07-19 07:10:00|589.8|588.5|589|587.8|589.8|588.8|589|587.8|742
1626678900000|2021-07-19 07:15:00|589.3|587.5|588|586.8|589.3|587.8|588|586.8|373
1626679200000|2021-07-19 07:20:00|587.8|586.5|587.8|586.5|588.3|587|587.5|586.3|520
1626679500000|2021-07-19 07:25:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|305
1626679800000|2021-07-19 07:30:00|587.5|586.3|588|586.8|588.3|587|587.5|586.3|360
1626680100000|2021-07-19 07:35:00|587.8|586.5|587.8|586.5|588.3|587|587.8|586.5|288
1626680400000|2021-07-19 07:40:00|588|586.8|588|586.8|588.3|586.8|587.8|586.5|154
1626680700000|2021-07-19 07:45:00|587.8|586.5|588.5|587|588.5|587.3|587.8|586.5|202
1626681000000|2021-07-19 07:50:00|588.3|587.3|589.5|588.3|589.8|588.5|588.3|587|470
1626681300000|2021-07-19 07:55:00|589.3|588|589.3|588|589.8|588.5|589|587.8|249
1626681600000|2021-07-19 08:00:00|589.5|588.3|590|588.8|590.3|589|589.3|588|115
1626681900000|2021-07-19 08:05:00|589.8|588.5|587.5|586.3|590|588.8|587.5|586|531
1626682200000|2021-07-19 08:10:00|587.8|586.5|587.8|586.5|588.5|587.3|587.8|586.5|482
1626682500000|2021-07-19 08:15:00|588|586.8|586.3|585|588|586.8|586.3|585|771
1626682800000|2021-07-19 08:20:00|586.5|585.3|585.5|584.3|586.8|585.5|585.3|584|1796
1626683100000|2021-07-19 08:25:00|585.8|584.5|584.8|583.5|585.8|584.5|584.5|583.3|1173
1626683400000|2021-07-19 08:30:00|585|583.8|584.5|583.3|585.3|584|584.5|583.3|672
1626683700000|2021-07-19 08:35:00|584.3|583|583.3|582|584.5|583.3|583.3|582|1238
1626684000000|2021-07-19 08:40:00|583.5|581.8|582.8|581.5|583.5|582|582.3|581|801
1626684300000|2021-07-19 08:45:00|582.5|581.3|582|580.8|582.8|581.5|582|580.8|496
1626684600000|2021-07-19 08:50:00|581.8|580.5|581.8|580.5|582|580.8|581|579.8|999
1626684900000|2021-07-19 08:55:00|582|580.8|582.5|581.3|582.5|581.3|581|579.8|1124
1626685200000|2021-07-19 09:00:00|582.3|581|582.5|581.3|582.5|581.3|582|580.5|648
1626685500000|2021-07-19 09:05:00|582.8|581.5|583|581.8|583|581.8|582.5|581.3|322
1626685800000|2021-07-19 09:10:00|582.8|581.5|583.5|582.3|583.5|582.3|582.5|581.3|602
1626686100000|2021-07-19 09:15:00|583.3|582|583.3|582|583.5|582.3|582.8|581.5|373
1626686400000|2021-07-19 09:20:00|583.5|581.8|583.5|582.3|583.5|582.3|583|581.8|151
1626686700000|2021-07-19 09:25:00|583.8|582.5|584.3|583|584.5|583.3|583.5|582.3|475
1626687000000|2021-07-19 09:30:00|584|582.8|585.5|584.3|585.5|584.3|584|582.8|471
1626687300000|2021-07-19 09:35:00|585.8|584.5|585.5|584.3|585.8|584.5|585|583.8|338
1626687600000|2021-07-19 09:40:00|585.8|584.5|585.3|584|586|584.8|585.3|584|207
1626687900000|2021-07-19 09:45:00|585.5|584.3|584.5|583.3|585.5|584.3|584.3|583|143
1626688200000|2021-07-19 09:50:00|584.3|583|584.5|583.3|584.8|583.5|584|582.8|214
1626688500000|2021-07-19 09:55:00|584.3|583|584.8|583.3|584.8|583.5|584.3|583|258
1626688800000|2021-07-19 10:00:00|584.5|583.5|584.8|583.5|585|583.8|584.5|583.3|3376
1626689100000|2021-07-19 10:05:00|584.5|583.3|583.3|582|584.8|583.5|583.3|582|413
1626689400000|2021-07-19 10:10:00|583|581.8|583|581.8|583.3|582|582.8|581.5|388
1626689700000|2021-07-19 10:15:00|582.8|581.5|582|580.8|582.8|581.5|582|580.8|586
1626690000000|2021-07-19 10:20:00|582.3|581|582|580.8|582.5|581.3|582|580.8|198
1626690300000|2021-07-19 10:25:00|582.3|581|582.5|581.3|582.5|581.3|582|580.8|169
1626690600000|2021-07-19 10:30:00|582.3|581|582.8|581.5|583|581.8|582|580.8|188
1626690900000|2021-07-19 10:35:00|583|581.8|582.5|581.3|583.3|582|581.8|580.5|472
1626691200000|2021-07-19 10:40:00|582.8|581.5|583|581.8|583|581.8|582.5|581.3|188
1626691500000|2021-07-19 10:45:00|582.8|581.5|583.3|582|583.3|582|582.8|581.5|194
1626691800000|2021-07-19 10:50:00|583|581.8|583|581.8|583|581.8|582.8|581.5|438
1626692100000|2021-07-19 10:55:00|582.8|581.5|583|581.8|583.3|582|582.5|581.3|260
1626692400000|2021-07-19 11:00:00|583.3|582|583.3|582|584|582.5|583|581.8|218
1626692700000|2021-07-19 11:05:00|583|581.8|583|581.8|583.3|582|583|581.8|146
1626693000000|2021-07-19 11:10:00|583.3|582|582.8|581.5|583.5|582.3|582.8|581.5|232
1626693300000|2021-07-19 11:15:00|583|581.8|583.3|582|583.3|582|582.8|581.5|360
1626693600000|2021-07-19 11:20:00|583|581.8|582.8|581.5|583.3|582|582.8|581.3|152
1626693900000|2021-07-19 11:25:00|582.5|581.3|581|579.8|582.8|581.5|581|579.8|561
1626694200000|2021-07-19 11:30:00|581.3|580|581|579.8|581.3|580|580.8|579.5|379
1626694500000|2021-07-19 11:35:00|580.8|579.5|580|578.8|581|579.8|580|578.5|567
1626694800000|2021-07-19 11:40:00|579.8|578.5|578.8|577.5|579.8|578.5|578.5|577.3|952
1626695100000|2021-07-19 11:45:00|578.5|577.3|579.3|577.8|579.5|578.3|578.5|577.3|639
1626695400000|2021-07-19 11:50:00|579|577.5|578|576.5|579|577.8|577.5|576.3|703
1626695700000|2021-07-19 11:55:00|578.3|576.8|578.8|577.5|578.8|577.5|578|576.8|484
1626696000000|2021-07-19 12:00:00|578.5|577.3|577.5|576.3|578.8|577.5|577.5|576.3|465
1626696300000|2021-07-19 12:05:00|577.3|576|577.8|576.5|579|577.8|577.3|576|433
1626696600000|2021-07-19 12:10:00|578|576.3|577.8|576.5|578|576.8|577.5|576.3|319
1626696900000|2021-07-19 12:15:00|577.5|576.3|577.8|576.5|578.5|577.3|577.3|576|470
1626697200000|2021-07-19 12:20:00|577.5|576.3|579|577.5|579|577.8|577.3|576|607
1626697500000|2021-07-19 12:25:00|578.8|577.8|578.8|577.5|579|577.8|578|576.8|489
1626697800000|2021-07-19 12:30:00|578.5|577.3|578|576.8|578.8|577.5|577.8|576.5|433
1626698100000|2021-07-19 12:35:00|577.8|576.5|577|575.8|578|576.8|576.8|575.5|463
1626698400000|2021-07-19 12:40:00|577.3|576|578.3|577|578.5|577.3|577|575.8|255
1626698700000|2021-07-19 12:45:00|578|576.8|578.5|577.3|578.8|577.5|578|576.5|256
1626699000000|2021-07-19 12:50:00|578.3|577|579.8|578.5|580|578.5|578.3|577|573
1626699300000|2021-07-19 12:55:00|579.5|578.3|579.3|578|580.3|579|579.3|578|437
1626699600000|2021-07-19 13:00:00|579|577.8|580|578.8|580.3|579|576.8|575.5|1830
1626699900000|2021-07-19 13:05:00|580.3|579|579.3|578|580.3|579|577.8|576.5|599
1626700200000|2021-07-19 13:10:00|579|577.8|579|577.8|579.8|578.5|578.3|576.8|747
1626700500000|2021-07-19 13:15:00|579.3|578|578.5|577|579.3|578|577.5|576|1155
1626700800000|2021-07-19 13:20:00|578.3|577.3|578.5|577.3|578.8|577.5|577.5|576.3|445
1626701100000|2021-07-19 13:25:00|578.3|577|579.5|578.3|579.8|578.5|578|576.8|244
1626701400000|2021-07-19 13:30:00|579.3|578|574.8|573.5|579.5|578.3|574.8|573.5|2039
1626701700000|2021-07-19 13:35:00|575|573.8|575.3|574|576.5|575.3|574.5|573.3|1221
1626702000000|2021-07-19 13:40:00|575.5|574.3|576.3|575|576.5|575.3|574.8|573.5|897
1626702300000|2021-07-19 13:45:00|576|574.8|574|572.5|576.3|575|573.8|572.5|1347
1626702600000|2021-07-19 13:50:00|573.8|572.3|571.8|570.5|573.8|572.5|571.5|570.3|2125
1626702900000|2021-07-19 13:55:00|571.5|570.3|572.5|571.3|573.3|572|570.8|569.5|3863
1626703200000|2021-07-19 14:00:00|572.3|571|571.5|570.3|572.3|571|570.3|569|1635
1626703500000|2021-07-19 14:05:00|571.8|570.5|572.3|570.8|573|571.5|570.5|569|1373
1626703800000|2021-07-19 14:10:00|572|571|570.5|569.3|572.3|571|570.3|569|939
1626704100000|2021-07-19 14:15:00|570.8|569.5|567.8|566.5|570.8|569.5|567.8|566.5|1824
1626704400000|2021-07-19 14:20:00|568|566.8|568.5|567.3|569.8|568.3|567.5|566.3|1403
1626704700000|2021-07-19 14:25:00|568.3|567|568.3|567|568.5|567.3|567|565.8|1637
1626705000000|2021-07-19 14:30:00|568|566.8|568|566.8|568.5|567|566.5|565.3|1410
1626705300000|2021-07-19 14:35:00|567.8|566.5|566.5|565.3|567.8|566.5|565.8|564.5|1931
1626705600000|2021-07-19 14:40:00|566.3|565|567.3|566|568|566.8|565.8|564.5|1650
1626705900000|2021-07-19 14:45:00|567|565.8|568.8|567.5|569|567.8|566.8|565.5|1557
1626706200000|2021-07-19 14:50:00|568.5|567.3|566.8|565.5|568.5|567.3|566.5|565.3|1068
1626706500000|2021-07-19 14:55:00|566.5|565.3|565|563.8|566.8|565.5|565|563.8|899
1626706800000|2021-07-19 15:00:00|565.3|564|565|563.8|565.8|564.5|563.8|562.5|1788
1626707100000|2021-07-19 15:05:00|564.8|563.5|566|564.8|566|564.8|563.8|562.5|1789
1626707400000|2021-07-19 15:10:00|565.8|564.5|565.5|564.3|565.8|564.5|564.3|563|1379
1626707700000|2021-07-19 15:15:00|565.3|564|565.5|564.3|566.3|565|565.3|564|1108
1626708000000|2021-07-19 15:20:00|565.8|564.5|563.8|562.5|565.8|564.5|563.5|562.3|1415
1626708300000|2021-07-19 15:25:00|563.5|562.3|563|561.8|563.8|562.5|562.8|561.5|2102
1626708600000|2021-07-19 15:30:00|562.8|561.5|564.3|563|564.8|563.5|562.3|561|2015
1626708900000|2021-07-19 15:35:00|564|562.8|563|561.8|564|562.8|562.3|561|1134
1626709200000|2021-07-19 15:40:00|562.8|561.5|563.8|562.5|564.3|563|562.5|561.3|981
1626709500000|2021-07-19 15:45:00|564|562.8|564.8|563.5|565|563.8|563.8|562.5|1140
1626709800000|2021-07-19 15:50:00|564.5|563.3|566.3|565|566.3|565|564|562.8|859
1626710100000|2021-07-19 15:55:00|566.5|565.3|565.5|564.3|566.8|565.5|565.3|564|673
1626710400000|2021-07-19 16:00:00|565.8|564|563.5|562.3|565.8|564|563.3|562|567
1626710700000|2021-07-19 16:05:00|563.3|562|563.3|562|564|562.8|563.3|562|264
1626711000000|2021-07-19 16:10:00|563|561.8|563|561.8|563.3|562|562.5|561.3|782
1626711300000|2021-07-19 16:15:00|562.8|561.5|563|561.8|563.8|562.5|562.8|561.5|981
1626711600000|2021-07-19 16:20:00|563.3|562|563|561.8|563.5|562.3|563|561.8|214
1626711900000|2021-07-19 16:25:00|563.3|562|563.3|562|563.3|562|562.5|561.3|312
1626712200000|2021-07-19 16:30:00|563|561.8|563|561.8|563.3|562|562.5|561.3|437
1626712500000|2021-07-19 16:35:00|562.8|561.5|562.3|561|563|561.8|562.3|561|309
1626712800000|2021-07-19 16:40:00|562.5|560.8|560.3|559|562.5|561|559|557.8|1719
1626713100000|2021-07-19 16:45:00|560|558.8|559|557.8|560.8|559.5|558.8|557.5|742
1626713400000|2021-07-19 16:50:00|559.3|558|559.8|558.5|559.8|558.5|557.8|556.5|1168
1626713700000|2021-07-19 16:55:00|559.5|558.3|559|557.8|559.5|558.5|558.3|557|567
1626714000000|2021-07-19 17:00:00|558.8|557.5|558.8|557.5|560|558.8|558.5|557.3|773
1626714300000|2021-07-19 17:05:00|559|557.8|556.8|555.5|559|557.8|556.8|555.5|1664
1626714600000|2021-07-19 17:10:00|557|555.8|555.5|554.3|557|555.8|554.3|553|1753
1626714900000|2021-07-19 17:15:00|555.8|554.5|556.8|555.5|557.3|556|555.3|554|769
1626715200000|2021-07-19 17:20:00|557|555.8|558.3|557|558.5|557.3|556.8|555.5|936
1626715500000|2021-07-19 17:25:00|558|556.8|558.3|557|558.5|557.3|557.5|556.3|488
1626715800000|2021-07-19 17:30:00|558|556.8|559.5|558.3|559.5|558.3|557.5|556.3|355
1626716100000|2021-07-19 17:35:00|559.3|558|559.8|558.5|560.3|559|559.3|558|448
1626716400000|2021-07-19 17:40:00|559.5|558.3|558.8|557.5|560.5|559.3|558.8|557.3|361
1626716700000|2021-07-19 17:45:00|558.5|557.3|558.8|557.5|559.5|558|558.5|557.3|443
1626717000000|2021-07-19 17:50:00|559|557.8|557.8|556.5|559|557.8|557.3|556|250
1626717300000|2021-07-19 17:55:00|558|556.8|558.5|557.3|559|557.8|557.8|556.5|243
1626717600000|2021-07-19 18:00:00|558.8|557.5|559|557.5|560|558.8|558.5|557.3|751
1626717900000|2021-07-19 18:05:00|558.8|557.8|557.3|556|559.3|558|557.3|555.8|1568
1626718200000|2021-07-19 18:10:00|557|555.8|558.3|557|558.3|557|556.3|555|687
1626718500000|2021-07-19 18:15:00|558.5|557.3|559|557.8|559.3|558|557.5|556.3|392
1626718800000|2021-07-19 18:20:00|559.3|558|558.5|557.3|559.5|558.3|558.3|556.8|662
1626719100000|2021-07-19 18:25:00|558.3|557|557.8|556.5|558.8|557.5|557.3|556|1373
1626719400000|2021-07-19 18:30:00|558|556.8|557.3|556|558.5|557.3|557|555.8|446
1626719700000|2021-07-19 18:35:00|557.5|556.3|556.3|555|557.5|556.3|556.3|555|99
1626720000000|2021-07-19 18:40:00|556|554.8|555.5|554.3|556.3|554.8|555.5|554.3|216
1626720300000|2021-07-19 18:45:00|555.8|554|555|553.8|555.8|554.3|555|553.8|85
1626720600000|2021-07-19 18:50:00|555.3|554|555.3|554|555.8|554.5|555|553.8|99
1626720900000|2021-07-19 18:55:00|555.5|554.3|555.5|554.3|555.8|554.5|555.3|554|34
1626721200000|2021-07-19 19:00:00|555.3|554|555.5|554|555.8|554.5|555.3|553.8|93
1626721500000|2021-07-19 19:05:00|555.3|554.3|555.3|554|555.8|554.5|555|553.8|346
1626721800000|2021-07-19 19:10:00|555.5|554.3|556|554.8|556.3|555|555.3|554|150
1626722100000|2021-07-19 19:15:00|555.8|554.5|555.5|554.3|555.8|554.5|555.3|554|87
1626722400000|2021-07-19 19:20:00|555.8|554|555.3|554|555.8|554.3|555|553.8|90
1626722700000|2021-07-19 19:25:00|555|553.8|554|552.8|555.3|554|553|551.8|189
1626723000000|2021-07-19 19:30:00|554.3|553|554.3|553|554.3|553|553.5|552.3|90
1626723300000|2021-07-19 19:35:00|554|552.8|554.8|553.5|554.8|553.5|554|552.8|80
1626723600000|2021-07-19 19:40:00|555|553.8|555.5|554.3|555.5|554.3|554.8|553.8|52
1626723900000|2021-07-19 19:45:00|555.8|554|556|554.8|556|554.8|555.3|554|37
1626724200000|2021-07-19 19:50:00|556.3|555|557|555.8|557|555.8|556|554.8|39
1626724500000|2021-07-19 19:55:00|557.3|556|557.5|556|557.5|556.3|557|555.8|46
1626724800000|2021-07-19 20:00:00|557.3|556.3|557.5|556.3|557.5|556.3|557|555.8|27
1626725100000|2021-07-19 20:05:00|557.8|556|557.8|556.5|558.3|556.8|557.5|556|28
1626725400000|2021-07-19 20:10:00|558|556.8|558.5|557|558.5|557|557.8|556.5|8
1626725700000|2021-07-19 20:15:00|558.3|557.3|558.8|557.5|559|557.8|558.3|557.3|59
1626726000000|2021-07-19 20:20:00|558.5|557.3|558.5|557.3|558.8|557.5|558.5|557|17
1626726300000|2021-07-19 20:25:00|558.8|557.5|559|557.8|559.3|557.8|558.5|557.3|26
1626726600000|2021-07-19 20:30:00|558.8|557.5|558.5|557.3|559|557.8|558.5|557.3|45
1626726900000|2021-07-19 20:35:00|558.8|557.5|558.8|557.3|558.8|557.5|558.8|557.3|3
1626727200000|2021-07-19 20:40:00|558.5|557.5|558.8|557.5|558.8|557.5|558.5|557.3|27
1626727500000|2021-07-19 20:45:00|558.5|557.3|558.8|557.5|559.5|558.3|558.5|557.3|77
1626727800000|2021-07-19 20:50:00|559|557.8|559.5|558.3|559.5|558.3|559|557.8|54
1626728100000|2021-07-19 20:55:00|559.8|558.5|559|557.5|559.8|558.5|559|557.5|40
1626728400000|2021-07-19 21:00:00|559.8|557.8|559.3|557.5|560|557.8|558.8|557.5|12
1626728700000|2021-07-19 21:05:00|559.5|557.8|560|557.8|560|558.3|559.5|557.3|0
1626729000000|2021-07-19 21:10:00|559.8|557.3|559.8|557.5|559.8|557.5|559.8|557.3|0
1626729300000|2021-07-19 21:15:00||557.8||557.8||557.8||557.8|0
1626730500000|2021-07-19 21:35:00|560|558.8|560|557.8|560|558.8|560|557.5|2
1626730800000|2021-07-19 21:40:00|559.8||559.8||559.8||559.8||0
1626731100000|2021-07-19 21:45:00|||||||||3
1626731700000|2021-07-19 21:55:00|559.5|558|559|557.5|559.5|558.5|559|557.5|5
1626742800000|2021-07-20 01:00:00|561.8|560.5|561.5|560.3|562.8|561.5|561.3|560|107
1626743100000|2021-07-20 01:05:00|561.8|560.5|562.3|561|562.3|561|561.3|560|96
1626743400000|2021-07-20 01:10:00|562|560.8|561.3|560|562.3|561|561.3|560|41
1626743700000|2021-07-20 01:15:00|561|559.8|561.5|560.3|561.8|560.5|561|559.8|21
1626744000000|2021-07-20 01:20:00|561.8|560|561.3|559.8|561.8|560.3|560.8|559.5|12
1626744300000|2021-07-20 01:25:00|561|560|561|559.5|561.3|560|560.8|559.3|13
1626744600000|2021-07-20 01:30:00|561.3|559.8|561.8|560.5|562.3|561|561.3|559.5|19
1626744900000|2021-07-20 01:35:00|562|560.3|561.3|560|562|560.3|560.8|559.5|96
1626745200000|2021-07-20 01:40:00|561|559.8|561.3|559.8|561.5|560.3|561|559.5|7
1626745500000|2021-07-20 01:45:00|561|560|562|560.8|562|560.8|561|559.8|51
1626745800000|2021-07-20 01:50:00|562.3|561|561.8|560.3|562.3|561|561.5|560.3|19
1626746100000|2021-07-20 01:55:00|561.5|560.5|561.5|560.3|561.8|560.5|561.3|560|6
1626746400000|2021-07-20 02:00:00|561.3|560|561|559.8|561.5|560.3|561|559.8|5
1626746700000|2021-07-20 02:05:00|561.3|559.5|560.5|559.3|561.3|559.5|560|558.8|24
1626747000000|2021-07-20 02:10:00|560.3|559|560.3|559|561|559.5|560|558.8|40
1626747300000|2021-07-20 02:15:00|560|558.8|560.5|559|560.5|559.3|560|558.8|16
1626747600000|2021-07-20 02:20:00|560.3|558.8|560.3|559|560.3|559|560.3|558.8|1
1626747900000|2021-07-20 02:25:00|560.5|559.3|560.3|559|560.5|559.3|560.3|558.8|13
1626748200000|2021-07-20 02:30:00|560.5|559.3|559.3|558|560.5|559.3|559.3|557.8|85
1626748500000|2021-07-20 02:35:00|559.5|558.3|559.5|558.3|559.8|558.3|559.3|558|10
1626748800000|2021-07-20 02:40:00|559.3|558|559.5|558.3|559.8|558.5|559.3|558|22
1626749100000|2021-07-20 02:45:00|559.3|558|558.8|557.5|559.3|558.3|558.8|557.5|9
1626749400000|2021-07-20 02:50:00|559|557.8|559|557.8|559.3|558|558.8|557.5|32
1626749700000|2021-07-20 02:55:00|559.3|558|559.5|558.3|560.3|558.8|559|557.8|37
1626750000000|2021-07-20 03:00:00|559.3|558|560.3|559|560.5|559.3|559.3|558|8
1626750300000|2021-07-20 03:05:00|560.5|559.3|560.3|559|560.8|559.5|560.3|558.8|13
1626750600000|2021-07-20 03:10:00|560.5|559.3|560.8|559.5|561|559.5|560.5|559|11
1626750900000|2021-07-20 03:15:00|560.5|559.3|561.3|560|561.3|560|560.5|559.3|13
1626751200000|2021-07-20 03:20:00|561.5|560.3|561.5|560.3|561.8|560.3|561.3|560|13
1626751500000|2021-07-20 03:25:00|561.3|560|561|559.8|561.5|560.3|560.8|559.5|34
1626751800000|2021-07-20 03:30:00|560.8|559.5|560.5|559|560.8|559.5|560.3|559|9
1626752100000|2021-07-20 03:35:00|560.3|558.8|560|558.8|560.3|559|559.8|558.5|1
1626752400000|2021-07-20 03:40:00|559.8|558.5|560.3|558.8|560.3|559|559.5|558.3|5
1626752700000|2021-07-20 03:45:00|560||560||560.3||560||0
1626753000000|2021-07-20 03:50:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|5
1626753300000|2021-07-20 03:55:00|559.8|558.3|559.8|558.5|560|558.5|559.5|558.3|1
1626753600000|2021-07-20 04:00:00|559.5|558.3|559.8|558.5|559.8|558.5|559.5|558.3|11
1626753900000|2021-07-20 04:05:00|559.5|558.3|559.3|558|559.5|558.5|559.3|557.8|7
1626754200000|2021-07-20 04:10:00|559|557.8|559|557.8|559.3|558|559|557.8|17
1626754500000|2021-07-20 04:15:00|559.3|558|559|557.8|559.3|558|559|557.8|5
1626754800000|2021-07-20 04:20:00|559.3|557.5|559.5|558.3|559.5|558.3|559.3|557.5|6
1626755100000|2021-07-20 04:25:00|559.8|558.5|559.8|558.5|559.8|558.5|559.5|558.3|4
1626755400000|2021-07-20 04:30:00|560|558.8|559.5|558.3|560|558.8|559.5|558.3|7
1626755700000|2021-07-20 04:35:00|559.8|558.5|559.5|558.3|560|558.8|559.5|558.3|6
1626756000000|2021-07-20 04:40:00|559.8||559.5||559.8||559.5||3
1626756300000|2021-07-20 04:45:00|559.8|558.5|560|558.5|560|558.8|559.8|558.5|4
1626756600000|2021-07-20 04:50:00|560.3|558.8|560.3|559|560.8|559.3|560.3|558.8|23
1626756900000|2021-07-20 04:55:00|560|558.8|560|558.8|560|558.8|560|558.8|32
1626757200000|2021-07-20 05:00:00|559.8|558.5|560.8|559.5|560.8|559.5|559.5|558.3|132
1626757500000|2021-07-20 05:05:00|561|559.8|560.8|559.5|561.3|560|560.8|559.5|10
1626757800000|2021-07-20 05:10:00|561|559.8|560.8|559.5|561|559.8|560.8|559.5|7
1626758100000|2021-07-20 05:15:00|560.5|559.3|560.5|559|560.5|559.3|560.3|559|1
1626758400000|2021-07-20 05:20:00|560.8|559.3|561|559.5|561|559.8|560.8|559.3|2
1626758700000|2021-07-20 05:25:00|560.8|559.8|561|559.8|561|559.8|560.8|559.5|1
1626759000000|2021-07-20 05:30:00|560.8|559.5|560.8|559.5|561|559.8|560.8|559.3|5
1626759300000|2021-07-20 05:35:00|561|559.8|560.3|558.8|561|559.8|560.3|558.8|10
1626759600000|2021-07-20 05:40:00|560.5|559|560.8|559.5|560.8|559.5|560.3|559|5
1626759900000|2021-07-20 05:45:00|560.5|559.3|560.5|559.3|560.8|559.3|560.3|559|2
1626760200000|2021-07-20 05:50:00|560.8|559.5|561.3|560|561.3|560|560.8|559.5|9
1626760500000|2021-07-20 05:55:00|561.5|560.3|561.5|560.3|561.8|560.5|561.5|560.3|76
1626760800000|2021-07-20 06:00:00|561.8|560.5|562.8|561.5|563|561.8|561.5|560.3|236
1626761100000|2021-07-20 06:05:00|563|561.8|562.8|561.5|563|561.8|562.8|561.5|41
1626761400000|2021-07-20 06:10:00|562.5|561.3|562.3|561|562.8|561.5|562.3|561|80
1626761700000|2021-07-20 06:15:00|562.5|561.3|563.5|562.3|563.8|562.3|562.3|561|187
1626762000000|2021-07-20 06:20:00|563.8|562.5|564.3|563|564.3|563|563.5|562.3|187
1626762300000|2021-07-20 06:25:00|564|562.8|565.3|563.8|565.3|564|564|562.8|312
1626762600000|2021-07-20 06:30:00|565|563.5|564.5|563.3|565.3|563.8|564.3|563|225
1626762900000|2021-07-20 06:35:00|564.8|563.5|565|563.8|565|563.8|564.5|563.3|114
1626763200000|2021-07-20 06:40:00|564.8|563.5|565.5|564.3|565.5|564.3|564.5|563.3|113
1626763500000|2021-07-20 06:45:00|565.3|564|564.5|563.3|565.3|564|564.5|563.3|130
1626763800000|2021-07-20 06:50:00|564.8|563.5|564|562.8|564.8|563.5|564|562.5|68
1626764100000|2021-07-20 06:55:00|563.8|562.5|565|563.5|565.3|564|563.8|562.5|172
1626764400000|2021-07-20 07:00:00|564.8|563.3|565.3|564|565.5|564.3|563.8|562.5|392
1626764700000|2021-07-20 07:05:00|565|563.8|565.3|564|565.8|564.5|564.5|563.3|464
1626765000000|2021-07-20 07:10:00|565.5|564.3|565.8|564.5|566|564.8|565.3|564|393
1626765300000|2021-07-20 07:15:00|566|564.8|565.3|564|566|564.8|565|563.8|368
1626765600000|2021-07-20 07:20:00|565.5|564.3|565.8|564.5|566|564.8|565|563.8|362
1626765900000|2021-07-20 07:25:00|566|564.8|566|564.8|566|564.8|564.8|563.5|266
1626766200000|2021-07-20 07:30:00|565.8|564.5|565.8|564.5|566.3|565|565.5|564.3|185
1626766500000|2021-07-20 07:35:00|565.5|564.3|566.5|565.3|566.5|565.3|565.5|564.3|364
1626766800000|2021-07-20 07:40:00|566.3|565|566.8|565.5|566.8|565.5|565.5|564.3|556
1626767100000|2021-07-20 07:45:00|566.5|565.3|567.3|566|567.8|566.5|566.5|565.3|599
1626767400000|2021-07-20 07:50:00|567|565.8|566.3|565|567.5|566.3|566.3|565|309
1626767700000|2021-07-20 07:55:00|566.5|565.3|566.3|565|566.5|565.3|564.5|563.3|776
1626768000000|2021-07-20 08:00:00|566.5|565.3|567.3|566|567.5|566|565.3|564|577
1626768300000|2021-07-20 08:05:00|567|565.8|564|562.8|567.5|566.3|564|562.8|273
1626768600000|2021-07-20 08:10:00|564.3|563|564.8|563.3|565.3|563.8|562.3|561|1132
1626768900000|2021-07-20 08:15:00|564.5|563.5|562.8|561.5|564.8|563.5|562.5|561.3|848
1626769200000|2021-07-20 08:20:00|563|561.8|561|559.5|563|561.8|560.8|559.5|873
1626769500000|2021-07-20 08:25:00|561.3|559.8|561.5|560.3|561.8|560.5|560.5|559.3|907
1626769800000|2021-07-20 08:30:00|561.8|560.5|562.3|561|563.3|562|561.8|560.5|835
1626770100000|2021-07-20 08:35:00|562|560.8|561.8|560.5|562|561|560.5|559.3|690
1626770400000|2021-07-20 08:40:00|562|560.8|561.5|560.3|562.5|561.3|561.3|560|246
1626770700000|2021-07-20 08:45:00|561.8|560.5|559.8|558.5|561.8|560.5|559.3|558|992
1626771000000|2021-07-20 08:50:00|560|558.8|559.8|558.5|560.8|559.5|559|557.8|588
1626771300000|2021-07-20 08:55:00|560|558.8|560.5|559.3|560.8|559.5|559.8|558.5|344
1626771600000|2021-07-20 09:00:00|560.8|559.5|561.3|560|562|560.8|559.8|558.5|488
1626771900000|2021-07-20 09:05:00|561|559.8|561.8|560.5|562.3|561|560.8|559.3|387
1626772200000|2021-07-20 09:10:00|561.5|560.3|562.3|561|562.3|561|561|559.8|223
1626772500000|2021-07-20 09:15:00|562|560.8|563|561.8|563.3|562|562|560.8|413
1626772800000|2021-07-20 09:20:00|562.8|561.5|562|560.8|563|561.8|562|560.8|271
1626773100000|2021-07-20 09:25:00|562.3|561|562.8|561.5|563|561.8|562|560.8|420
1626773400000|2021-07-20 09:30:00|563|561.3|563|561.8|563.3|562|561.8|560.3|673
1626773700000|2021-07-20 09:35:00|563.3|562|562.5|561.3|563.5|562|562.3|561|335
1626774000000|2021-07-20 09:40:00|562.3|561|561.5|560.3|562.8|561.5|561.5|560.3|274
1626774300000|2021-07-20 09:45:00|561.8|560.5|561.3|560|562.3|560.8|561.3|560|522
1626774600000|2021-07-20 09:50:00|561.5|560.3|560.8|559.5|562|560.8|560.5|559.3|307
1626774900000|2021-07-20 09:55:00|560.5|559.3|561|559.8|561.8|560.5|560.3|559|360
1626775200000|2021-07-20 10:00:00|561.3|559.5|559.5|558.3|561.3|559.8|559|557.5|458
1626775500000|2021-07-20 10:05:00|559.3|558|560.3|559|560.5|559.3|559.3|558|626
1626775800000|2021-07-20 10:10:00|560.5|559.3|562.3|561|562.3|561|560.3|559|884
1626776100000|2021-07-20 10:15:00|562|560.8|561.3|560|562.5|561.3|560.8|559.5|655
1626776400000|2021-07-20 10:20:00|561.5|560.3|561|559.8|562|560.8|561|559.8|321
1626776700000|2021-07-20 10:25:00|561.3|560|561.8|560.5|562|560.5|560.8|559.5|286
1626777000000|2021-07-20 10:30:00|562|560.8|561.8|560.5|562.3|561|561.5|560.3|303
1626777300000|2021-07-20 10:35:00|561.5|560.3|560.8|559.5|561.8|560.5|560.3|559|206
1626777600000|2021-07-20 10:40:00|561|559.8|560.8|559.5|561|559.8|560.3|559|178
1626777900000|2021-07-20 10:45:00|560.5|559.3|559.3|558|561|559.8|559.3|558|227
1626778200000|2021-07-20 10:50:00|559.5|558.3|559.8|558.5|559.8|558.5|559|557.8|258
1626778500000|2021-07-20 10:55:00|560|558.3|560|558.8|560.5|559.3|559.5|558.3|416
1626778800000|2021-07-20 11:00:00|560.3|559|558.8|557.3|560.3|559|558.5|557.3|313
1626779100000|2021-07-20 11:05:00|558.5|557.5|559.8|558.5|560.5|559.3|558.5|557.3|305
1626779400000|2021-07-20 11:10:00|559.5|558.3|558.3|557|559.8|558.5|557.5|556.3|1120
1626779700000|2021-07-20 11:15:00|558.5|557.3|559.5|558.3|559.8|558.5|558.5|557.3|649
1626780000000|2021-07-20 11:20:00|559.8|558.5|561.3|560|561.5|560.3|559.8|558.5|385
1626780300000|2021-07-20 11:25:00|561|559.8|561.8|560.5|561.8|560.5|561|559.8|183
1626780600000|2021-07-20 11:30:00|562|560.8|563|561.8|563|561.8|561.8|560.5|197
1626780900000|2021-07-20 11:35:00|563.3|562|562.3|561|563.5|562.3|562.3|560.8|213
1626781200000|2021-07-20 11:40:00|562.5|560.8|562.5|561.3|563.3|562|561.8|560.5|282
1626781500000|2021-07-20 11:45:00|562.3|561|560.5|559.3|562.5|561.3|560.5|559.3|343
1626781800000|2021-07-20 11:50:00|560.8|559.5|560.5|559.3|561|559.8|560|558.8|368
1626782100000|2021-07-20 11:55:00|560.8|559|559.8|558.5|560.8|559.5|559.5|558.3|225
1626782400000|2021-07-20 12:00:00|560|558.8|560|558.8|560.3|559|559.8|558.3|665
1626782700000|2021-07-20 12:05:00|560.3|559|560|558.8|560.3|559|559|557.8|256
1626783000000|2021-07-20 12:10:00|559.8|558.5|559.5|558.3|560|558.8|559.3|558|184
1626783300000|2021-07-20 12:15:00|559.8|558.5|560|558.8|560|558.8|559.5|558.3|218
1626783600000|2021-07-20 12:20:00|560.3|559|560.3|559|560.8|559.5|560|558.8|377
1626783900000|2021-07-20 12:25:00|560.5|559.3|559.3|558|560.5|559.3|559|557.8|287
1626784200000|2021-07-20 12:30:00|559.5|558.3|558|556.8|560.3|559|557.5|556.3|653
1626784500000|2021-07-20 12:35:00|558.3|557|558|556.8|558.3|557|557.3|556|307
1626784800000|2021-07-20 12:40:00|557.8|556.5|558|556.8|558|556.8|557.5|556.3|897
1626785100000|2021-07-20 12:45:00|558.3|557|557.5|556.3|558.3|557|557.5|556.3|137
1626785400000|2021-07-20 12:50:00|557.8|556.5|555.5|554.3|557.8|556.5|555.5|554.3|710
1626785700000|2021-07-20 12:55:00|555.8|554.5|555.5|554.3|556|554.8|554|552.8|1100
1626786000000|2021-07-20 13:00:00|555.3|554|557.3|555.8|557.5|556.3|555.3|554|863
1626786300000|2021-07-20 13:05:00|557|556|558.5|557|558.8|557.5|557|556|691
1626786600000|2021-07-20 13:10:00|558.3|557.3|557|555.8|558.8|557.3|557|555.8|624
1626786900000|2021-07-20 13:15:00|557.3|556|556.8|555.3|557.3|556|555|553.8|5868
1626787200000|2021-07-20 13:20:00|556.5|555.5|556.3|555|557|555.8|555.8|554.5|345
1626787500000|2021-07-20 13:25:00|556.5|555.3|557.5|556|557.8|556.3|556|554.5|608
1626787800000|2021-07-20 13:30:00|557.3|556.3|553.8|552.5|557.5|556.3|551.8|550.3|2465
1626788100000|2021-07-20 13:35:00|554|552.8|553.3|552|554|552.8|551.8|550.5|1020
1626788400000|2021-07-20 13:40:00|553|551.8|556|554.8|556.5|555.3|552.8|551.5|997
1626788700000|2021-07-20 13:45:00|555.8|554.5|559|557.8|559.3|558|555.5|554.3|1038
1626789000000|2021-07-20 13:50:00|558.8|557.5|558.8|557.5|559.5|558.3|558|556.5|1180
1626789300000|2021-07-20 13:55:00|559|557.8|559.5|558|560|558.8|558.5|557.3|1134
1626789600000|2021-07-20 14:00:00|559.3|558.3|560.3|559|560.5|559|559|557.8|782
1626789900000|2021-07-20 14:05:00|560|558.8|559.8|558.5|560.5|559|559.3|558|717
1626790200000|2021-07-20 14:10:00|559.5|558.3|558.8|557.5|560|558.8|558.5|557.3|417
1626790500000|2021-07-20 14:15:00|559|557.8|561|559.8|561.3|559.8|558.8|557.5|1047
1626790800000|2021-07-20 14:20:00|561.3|560|561.8|560.5|562.3|561|561|559.8|625
1626791100000|2021-07-20 14:25:00|562|560.3|563.5|562.3|563.5|562.3|561.8|560.3|839
1626791400000|2021-07-20 14:30:00|563.3|562|563.3|562|563.8|562.5|562.5|561.3|627
1626791700000|2021-07-20 14:35:00|563|561.8|562.8|561.5|563.8|562.5|562|560.8|556
1626792000000|2021-07-20 14:40:00|563|561.8|562|560.8|563|561.8|561.5|560.3|629
1626792300000|2021-07-20 14:45:00|561.8|560.5|562.8|561.5|562.8|561.5|561.3|560|517
1626792600000|2021-07-20 14:50:00|563|561.8|562.3|561|563.3|562|562|560.8|389
1626792900000|2021-07-20 14:55:00|562|560.8|563|561.8|563.3|562|561.8|560.5|410
1626793200000|2021-07-20 15:00:00|563.3|562|564.8|563.5|565|563.8|563|561.8|623
1626793500000|2021-07-20 15:05:00|565|563.8|564.8|563.5|565|563.8|564|562.8|695
1626793800000|2021-07-20 15:10:00|564.5|563.3|564.5|563|565.3|564|564|562.8|591
1626794100000|2021-07-20 15:15:00|564.3|563.3|564|562.8|565|563.8|564|562.5|505
1626794400000|2021-07-20 15:20:00|564.3|563|562.8|561.5|564.5|563.3|562.5|561.3|840
1626794700000|2021-07-20 15:25:00|562.5|561.3|563.5|562.3|563.5|562.3|562.5|561|1874
1626795000000|2021-07-20 15:30:00|563.8|562.5|564|562.8|564.3|563|563.3|562|645
1626795300000|2021-07-20 15:35:00|564.3|563|564.3|562.8|564.5|563.3|563.8|562.5|382
1626795600000|2021-07-20 15:40:00|564.5|563|565.3|564|565.3|564|564.3|563|372
1626795900000|2021-07-20 15:45:00|565|563.8|565.3|564|565.5|564.3|564.8|563.5|259
1626796200000|2021-07-20 15:50:00|565.5|564.3|565.3|564|566|564.8|564.8|563.5|425
1626796500000|2021-07-20 15:55:00|565|563.8|565.5|564.3|565.8|564.5|565|563.8|466
1626796800000|2021-07-20 16:00:00|565.3|564|564.8|563.5|565.5|564.3|564.3|563|619
1626797100000|2021-07-20 16:05:00|564.5|563.3|563.8|562.5|564.8|563.5|563.8|562.5|164
1626797400000|2021-07-20 16:10:00|564|562.8|563.5|562|564|562.8|563|561.8|287
1626797700000|2021-07-20 16:15:00|563.3|562.3|563|561.8|563.5|562.3|562.8|561.5|148
1626798000000|2021-07-20 16:20:00|563.3|562|563.3|562|563.5|562.3|562.3|561|290
1626798300000|2021-07-20 16:25:00|563|561.8|562.3|561|563.3|562|562.3|561|180
1626798600000|2021-07-20 16:30:00|562.5|561.3|562.5|561.3|562.8|561.5|562|560.8|274
1626798900000|2021-07-20 16:35:00|562.3|561|563.5|562.3|563.5|562.3|562.3|561|190
1626799200000|2021-07-20 16:40:00|563.3|562|563.3|562|563.8|562.5|563|561.5|154
1626799500000|2021-07-20 16:45:00|563|561.8|563.8|562.3|563.8|562.5|563|561.8|198
1626799800000|2021-07-20 16:50:00|563.5|562.5|564.3|563|564.8|563.5|563.5|562.5|147
1626800100000|2021-07-20 16:55:00|564|562.8|564.5|563.3|564.5|563.3|563.8|562.5|4037
1626800400000|2021-07-20 17:00:00|564.3|563|563.8|562.5|564.8|563.5|563.8|562.5|522
1626800700000|2021-07-20 17:05:00|564|562.8|563.5|562.3|564.3|563|563.3|562|278
1626801000000|2021-07-20 17:10:00|563.3|562|564.3|562.8|564.3|563|563.3|562|201
1626801300000|2021-07-20 17:15:00|564|563|563.8|562.5|564.3|563|563.5|562.3|119
1626801600000|2021-07-20 17:20:00|564|562.8|563.3|562|564|562.8|563.3|562|129
1626801900000|2021-07-20 17:25:00|563.5|562.3|563.8|562.3|563.8|562.5|563.3|562|198
1626802200000|2021-07-20 17:30:00|563.5|562.5|564.3|563|564.3|563|563.5|562.3|95
1626802500000|2021-07-20 17:35:00|564|562.8|564.3|563|564.3|563|564|562.8|60
1626802800000|2021-07-20 17:40:00|564|562.8|563.5|562|564.3|563|563.3|562|159
1626803100000|2021-07-20 17:45:00|563.8|562.3|564.3|563|564.5|563.3|563.8|562|183
1626803400000|2021-07-20 17:50:00|564|562.8|564.5|563.3|564.5|563.3|564|562.8|254
1626803700000|2021-07-20 17:55:00|564.8|563|564.3|563|564.8|563.5|564.3|563|257
1626804000000|2021-07-20 18:00:00|564.5|563.3|565|563.5|565|563.8|564.3|563|247
1626804300000|2021-07-20 18:05:00|564.8|563.8|566.5|565.3|566.8|565.3|564.8|563.5|389
1626804600000|2021-07-20 18:10:00|566.8|565.5|566.8|565.5|567|565.8|566.3|565|246
1626804900000|2021-07-20 18:15:00|567|565.8|566.3|565|567|565.8|566|564.8|265
1626805200000|2021-07-20 18:20:00|566.5|565.3|566.3|565|566.5|565.3|565.8|564.5|479
1626805500000|2021-07-20 18:25:00|566.5|565.3|565.8|564.5|566.8|565.5|565.5|564.3|742
1626805800000|2021-07-20 18:30:00|566|564.8|565.8|564.5|566|564.8|565.5|564.3|276
1626806100000|2021-07-20 18:35:00|566|564.8|566|564.8|566|564.8|565.8|564.5|113
1626806400000|2021-07-20 18:40:00|565.8|564.5|565.8|564.5|566|564.8|565.8|564.5|50
1626806700000|2021-07-20 18:45:00|566|564.8|566.8|565.5|566.8|565.5|566|564.5|172
1626807000000|2021-07-20 18:50:00|567|565.8|567|565.8|567.3|565.8|566.8|565.5|109
1626807300000|2021-07-20 18:55:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|82
1626807600000|2021-07-20 19:00:00|566.5|565.3|567|565.8|567|565.8|566.5|565.3|56
1626807900000|2021-07-20 19:05:00|566.8|565.5|566.8|565.5|567|565.8|566.8|565.5|96
1626808200000|2021-07-20 19:10:00|567|565.8|567.5|566.3|567.5|566.3|566.8|565.5|208
1626808500000|2021-07-20 19:15:00|567.8|566.5|567.3|565.8|567.8|566.5|567|565.8|211
1626808800000|2021-07-20 19:20:00|567.5|566|567.5|566.3|567.5|566.3|567|565.8|37
1626809100000|2021-07-20 19:25:00|567.3|566|567.5|566.3|567.5|566.3|567|565.8|113
1626809400000|2021-07-20 19:30:00|567.8|566.5|567.5|566.3|567.8|566.5|567.5|566.3|30
1626809700000|2021-07-20 19:35:00|567.8|566.5|567.8|566.3|568|566.8|567.5|566.3|62
1626810000000|2021-07-20 19:40:00|567.5|566.5|567|565.8|567.8|566.5|567|565.8|80
1626810300000|2021-07-20 19:45:00|567.3|566|567.3|566|567.3|566|567|565.8|9
1626810600000|2021-07-20 19:50:00|567.5|565.8|567.3|566|567.5|566.3|567.3|565.8|47
1626810900000|2021-07-20 19:55:00|567|565.8|566.8|565.5|567|565.8|566.8|565.5|17
1626811200000|2021-07-20 20:00:00|567|565.8|567.3|566|567.3|566|567|565.5|5
1626811500000|2021-07-20 20:05:00|567|565.8|567.3|565.8|567.3|566|567|565.8|79
1626811800000|2021-07-20 20:10:00|567|566|567.3|565.8|567.3|566|567|565.8|30
1626812100000|2021-07-20 20:15:00|567|566|567|565.8|567.3|566|567|565.8|18
1626812400000|2021-07-20 20:20:00|567.3|566|567.3|565.8|567.3|566|567|565.8|89
1626812700000|2021-07-20 20:25:00|567|566|567.3|565.8|567.3|566|567|565.5|103
1626813000000|2021-07-20 20:30:00|567|566|562.8|561.3|567.3|566|562.8|561.3|473
1626813300000|2021-07-20 20:35:00|563|561.5|563|561.8|564|562.5|562.8|561.3|52
1626813600000|2021-07-20 20:40:00|562.8|561.5|562.5|561.3|562.8|561.5|562.3|561|289
1626813900000|2021-07-20 20:45:00|562.3|561|561|559.8|562.5|561.3|561|559.5|129
1626814200000|2021-07-20 20:50:00|560.5|559.5|560|558.8|560.5|559.5|559.8|558.5|150
1626814500000|2021-07-20 20:55:00|559.8|558.5|560.3|557.8|560.3|558.8|559.3|557.8|113
1626814800000|2021-07-20 21:00:00||558||558||559||557.8|6
1626816000000|2021-07-20 21:20:00|560||559.8||560||559.8||0
1626816300000|2021-07-20 21:25:00|560.3|558.3|559.8|558.3|560.3|558.3|559.8|558.3|0
1626816600000|2021-07-20 21:30:00|559.5|558|559.8|558|559.8|558|559.5|558|1
1626816900000|2021-07-20 21:35:00|560.3||560||560.3||560||0
1626817200000|2021-07-20 21:40:00|560.3||560.3||560.3||560||0
1626817800000|2021-07-20 21:50:00|560||560.3||560.3||559.5||3
1626829200000|2021-07-21 01:00:00|563.8|562.3|563.3|562|564.3|563|563.3|562|52
1626829500000|2021-07-21 01:05:00|563.5|562.3|562.8|561.5|563.5|562.3|562.8|561.5|7
1626829800000|2021-07-21 01:10:00|563|561.8|563.8|562.3|563.8|562.5|563|561.8|7
1626830100000|2021-07-21 01:15:00|563.5|562|563.8|562.5|563.8|562.5|563.3|562|1
1626830400000|2021-07-21 01:20:00|563.5|562.3|563.8|562.5|564|562.8|563.5|562.3|29
1626830700000|2021-07-21 01:25:00|564|562.8|564|562.8|564.3|563|563.8|562.8|3
1626831000000|2021-07-21 01:30:00|564.3|562.5|563.5|562.3|564.3|562.5|563.3|562|132
1626831300000|2021-07-21 01:35:00|563.8|562.5|563.5|562.3|564|562.5|563.5|562|14
1626831600000|2021-07-21 01:40:00|563.8|562.5|563.5|562|563.8|562.5|563.3|562|2
1626831900000|2021-07-21 01:45:00|563.3|562.3|563.3|562|563.3|562.3|563|561.8|18
1626832200000|2021-07-21 01:50:00|563|561.8|563|561.8|563.3|562|563|561.8|3
1626832500000|2021-07-21 01:55:00|563.3|562|563.3|562|563.3|562|562.8|561.5|7
1626832800000|2021-07-21 02:00:00|563|561.8|562.5|561.3|563|562|562.5|561.3|24
1626833100000|2021-07-21 02:05:00|562.8|561.5|562.3|561|562.8|561.5|562.3|561|39
1626833400000|2021-07-21 02:10:00|562|560.8|562.3|560.8|562.3|561|562|560.8|51
1626833700000|2021-07-21 02:15:00|562.5|561|562.3|561|563|561.8|562.3|560.8|126
1626834000000|2021-07-21 02:20:00|562|560.8|562|560.8|562.3|561|562|560.8|7
1626834300000|2021-07-21 02:25:00|561.8|560.5|561.8|560.5|561.8|560.5|561.8|560.3|36
1626834600000|2021-07-21 02:30:00|561.5|560.3|561|559.8|561.8|560.5|561|559.8|40
1626834900000|2021-07-21 02:35:00|560.8|559.5|561.8|560.5|562|560.8|560.8|559.5|31
1626835200000|2021-07-21 02:40:00|562|560.8|561.8|560.5|562|560.8|561.5|560.3|5
1626835500000|2021-07-21 02:45:00|562|560.3|561.5|560.3|562|560.8|561.5|560.3|46
1626835800000|2021-07-21 02:50:00|561.3|560|561.3|560|561.5|560.3|561|559.8|27
1626836100000|2021-07-21 02:55:00|561.5|559.8|561|559.8|561.5|559.8|561|559.8|11
1626836400000|2021-07-21 03:00:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|3
1626836700000|2021-07-21 03:05:00|561.8|560.5|561.3|560|561.8|560.5|561|559.8|17
1626837000000|2021-07-21 03:10:00|561|559.8|561|559.8|561.3|559.8|560.8|559.5|25
1626837300000|2021-07-21 03:15:00|560.8|559.5|560.8|559.5|561|559.5|560.5|559.3|18
1626837600000|2021-07-21 03:20:00|560.5|559.3|560.8|559.5|561|559.8|560.5|559.3|14
1626837900000|2021-07-21 03:25:00|560.5|559.3|561|559.8|561|559.8|560.5|559.3|10
1626838200000|2021-07-21 03:30:00|561.3|560|561.3|560|561.5|560|561.3|560|2
1626838500000|2021-07-21 03:35:00|561.5|560.3|561.3|560|561.5|560.3|561.3|560|0
1626838800000|2021-07-21 03:40:00|561.5|560.3|561.5|560.3|561.5|560.3|561.5|560|4
1626839100000|2021-07-21 03:45:00|561.3|560|561.5|560.3|561.5|560.3|561.3|560|15
1626839400000|2021-07-21 03:50:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|137
1626839700000|2021-07-21 03:55:00|562.3||562||562.3||562||5
1626840000000|2021-07-21 04:00:00|561.8|560.5|562.3|560.8|562.3|561|561.8|560.5|16
1626840300000|2021-07-21 04:05:00|562|561|562|560.8|562.3|561|562|560.8|1
1626840600000|2021-07-21 04:10:00|562.3|561|562|560.8|562.3|561|562|560.8|0
1626840900000|2021-07-21 04:15:00|562.3|560.5|562|560.8|562.3|560.8|561.8|560.5|9
1626841200000|2021-07-21 04:20:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|1
1626841500000|2021-07-21 04:25:00|561.8|560.5|562|560.8|562|560.8|561.8|560.5|1
1626841800000|2021-07-21 04:30:00|561.8|560.5|561.8|560.5|561.8|560.8|561.8|560.5|10
1626842100000|2021-07-21 04:35:00|562|560.8|562.5|561.3|562.5|561.3|561.8|560.5|7
1626842400000|2021-07-21 04:40:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|69
1626842700000|2021-07-21 04:45:00|562.8|561.5|562.8|561.5|563|561.8|562.8|561.3|16
1626843000000|2021-07-21 04:50:00|||||||||2
1626843300000|2021-07-21 04:55:00|562.5|561.3|562|560.8|562.5|561.3|562|560.8|88
1626843600000|2021-07-21 05:00:00|562.3|561|562.3|561|562.3|561|562|560.8|16
1626843900000|2021-07-21 05:05:00|562.5|561.3|562.5|561.3|563|561.8|562.3|561|20
1626844200000|2021-07-21 05:10:00|562.3|561|562.5|561.3|562.5|561.3|562.3|561|1
1626844500000|2021-07-21 05:15:00|562.3|561|562.8|561.5|562.8|561.5|562.3|561|19
1626844800000|2021-07-21 05:20:00|563||562.8||563||562.8||15
1626845100000|2021-07-21 05:25:00|563|561.8|562.8|561.5|563|561.8|562.8|561.3|7
1626845400000|2021-07-21 05:30:00|563|561.8|563.5|562.3|563.8|562.3|562.8|561.5|26
1626845700000|2021-07-21 05:35:00|563.8|562|563.3|562|563.8|562.3|563|561.8|11
1626846000000|2021-07-21 05:40:00|563|561.8|563.5|562.3|563.5|562.3|563|561.8|2
1626846300000|2021-07-21 05:45:00|563.3|562|563.8|562.5|563.8|562.5|563.3|562|2
1626846600000|2021-07-21 05:50:00|564|562.8|563.5|562.3|564|562.8|563.5|562.3|60
1626846900000|2021-07-21 05:55:00|563.8|562.5|563.8|562.5|563.8|562.5|563.5|562.3|33
1626847200000|2021-07-21 06:00:00|564|562.3|564|562.8|564.5|563.3|563.5|562.3|67
1626847500000|2021-07-21 06:05:00|563.8|562.5|563.5|562.3|563.8|562.5|563.5|562.3|16
1626847800000|2021-07-21 06:10:00|563.8|562.5|564.3|563|564.3|563|563.8|562.5|26
1626848100000|2021-07-21 06:15:00|564.5|563.3|564.5|563.3|564.8|563.5|564.3|563|37
1626848400000|2021-07-21 06:20:00|564.3|563|564|562.8|564.5|563.3|564|562.8|37
1626848700000|2021-07-21 06:25:00|563.8|562.5|563|561.8|563.8|562.5|562.8|561.5|77
1626849000000|2021-07-21 06:30:00|563.3|562|563.3|562|563.5|562.3|563|561.8|110
1626849300000|2021-07-21 06:35:00|563.5|562.3|563.5|562.3|563.5|562.3|563|561.8|47
1626849600000|2021-07-21 06:40:00|563.3|562|563.8|562.5|564|562.8|563.3|562|34
1626849900000|2021-07-21 06:45:00|563.5|562.3|563.5|562.3|563.8|562.5|563.3|562|58
1626850200000|2021-07-21 06:50:00|563.8|562.5|563.8|562.5|564|562.8|563.5|562.3|44
1626850500000|2021-07-21 06:55:00|564|562.8|564|562.8|564.5|563.3|563.8|562.5|114
1626850800000|2021-07-21 07:00:00|563.8|562.5|564.3|563|565|563.8|563.5|562.3|504
1626851100000|2021-07-21 07:05:00|564|562.8|564.3|563|564.5|563.3|563.3|562|271
1626851400000|2021-07-21 07:10:00|564|562.8|564.5|563.3|564.5|563.3|563.5|562.3|129
1626851700000|2021-07-21 07:15:00|564.8|563.5|564.8|563.5|565|563.8|564|562.8|507
1626852000000|2021-07-21 07:20:00|565|563.8|565.3|564|565.5|564.3|564.5|563.3|354
1626852300000|2021-07-21 07:25:00|565|563.8|565.8|564.5|566|564.8|565|563.8|163
1626852600000|2021-07-21 07:30:00|566|564.8|566.5|565.3|566.8|565.5|565.8|564.5|381
1626852900000|2021-07-21 07:35:00|566.8|565.5|567|565.8|567|565.8|566.3|565|140
1626853200000|2021-07-21 07:40:00|566.8|565.5|568.3|567|568.5|567.3|566.8|565.5|432
1626853500000|2021-07-21 07:45:00|568.5|567.3|569.3|567.8|569.5|568.3|568.3|566.8|749
1626853800000|2021-07-21 07:50:00|569|568|568.5|567.3|569.3|568|568.5|567.3|325
1626854100000|2021-07-21 07:55:00|568.8|567.5|569|567.8|569.3|568|568.5|567.3|221
1626854400000|2021-07-21 08:00:00|568.8|567.5|567.8|566.5|569|567.8|567.5|566.3|681
1626854700000|2021-07-21 08:05:00|568|566.8|568.5|567.3|568.8|567.5|568|566.5|359
1626855000000|2021-07-21 08:10:00|568.8|567.5|569.8|568.5|570|568.5|568.8|567.5|270
1626855300000|2021-07-21 08:15:00|569.5|568.3|569.5|568.3|570|568.8|568.8|567.5|548
1626855600000|2021-07-21 08:20:00|569.3|568|570.5|569.3|570.5|569.3|569.3|568|536
1626855900000|2021-07-21 08:25:00|570.3|569|571.8|570.5|571.8|570.5|570|568.8|1064
1626856200000|2021-07-21 08:30:00|572|570.8|573|571.8|573.8|572.5|571.8|570.5|2287
1626856500000|2021-07-21 08:35:00|573.3|572|572|570.8|573.3|572|571.8|570.5|440
1626856800000|2021-07-21 08:40:00|572.3|571|572|570.8|572.5|571.3|571.3|570|321
1626857100000|2021-07-21 08:45:00|572.3|571|572|570.8|572.8|571.5|571.5|570.3|470
1626857400000|2021-07-21 08:50:00|572.3|571|572.3|570.8|573|571.8|572|570.8|323
1626857700000|2021-07-21 08:55:00|572.5|571|572.3|571|572.5|571.3|572|570.8|132
1626858000000|2021-07-21 09:00:00|572.5|571.3|571|569.8|572.8|571.5|570.8|569.5|761
1626858300000|2021-07-21 09:05:00|570.8|569.5|571.3|570|571.8|570.5|570.5|569.3|420
1626858600000|2021-07-21 09:10:00|571.5|570.3|571.5|570.3|571.8|570.5|571|569.8|223
1626858900000|2021-07-21 09:15:00|571.8|570|573.3|572|573.5|572|571.8|570|491
1626859200000|2021-07-21 09:20:00|573|571.8|573|571.8|573.3|571.8|572|570.8|173
1626859500000|2021-07-21 09:25:00|572.8|571.5|572.8|571.3|572.8|571.8|572|570.8|358
1626859800000|2021-07-21 09:30:00|572.5|571|572.3|571|572.8|571.5|572|570.8|167
1626860100000|2021-07-21 09:35:00|572.5|571.3|572.8|571.5|573|571.8|572.5|571.3|390
1626860400000|2021-07-21 09:40:00|572.5|571.3|572.5|571.3|573|571.8|571.5|570.3|159
1626860700000|2021-07-21 09:45:00|572.3|571|572.8|571.5|572.8|571.5|571.8|570.5|247
1626861000000|2021-07-21 09:50:00|572.5|571.3|572.5|571.3|572.8|571.5|572.3|571|512
1626861300000|2021-07-21 09:55:00|572.3|571|571.8|570.5|572.5|571.3|571.8|570.5|359
1626861600000|2021-07-21 10:00:00|572|570.8|571.5|570.3|572|570.8|571.3|570|355
1626861900000|2021-07-21 10:05:00|571.8|570.5|572|570.8|572.3|571|571.3|570|315
1626862200000|2021-07-21 10:10:00|572.3|571|572|570.8|572.3|571|571.8|570.5|256
1626862500000|2021-07-21 10:15:00|571.8|570.5|571.5|570.3|571.8|570.5|571.3|570|399
1626862800000|2021-07-21 10:20:00|571.3|570|571.5|570.3|571.5|570.3|571.3|570|142
1626863100000|2021-07-21 10:25:00|571.3|570|571.8|570.5|572|570.8|571|569.8|400
1626863400000|2021-07-21 10:30:00|572|570.8|571.8|570.5|572|570.8|571.5|570.3|340
1626863700000|2021-07-21 10:35:00|572|570.8|571.8|570.5|572|570.8|571.8|570.5|92
1626864000000|2021-07-21 10:40:00|572|570.8|572.5|571|572.5|571.3|572|570.8|247
1626864300000|2021-07-21 10:45:00|572.3|571.3|573|571.8|573.3|572|572.3|571.3|152
1626864600000|2021-07-21 10:50:00|573.3|572|573|571.8|573.3|572|572.5|571.3|105
1626864900000|2021-07-21 10:55:00|573.3|572|573.3|572|573.8|572.5|573|571.8|642
1626865200000|2021-07-21 11:00:00|573|571.8|574|572.8|574.3|573|572.8|571.5|260
1626865500000|2021-07-21 11:05:00|573.8|572.5|573.8|572.3|574.3|573|573.5|572.3|299
1626865800000|2021-07-21 11:10:00|573.5|572.5|574|572.8|574|572.8|573.5|572.3|109
1626866100000|2021-07-21 11:15:00|573.8|572.5|573.5|572.3|574|572.5|573.5|572.3|127
1626866400000|2021-07-21 11:20:00|573.3|572|572.8|571.5|573.8|572.5|572.8|571.3|27552
1626866700000|2021-07-21 11:25:00|573|571.8|573|571.8|573.3|572|572.3|571|853
1626867000000|2021-07-21 11:30:00|572.8|571.5|572.8|571.5|573.5|572.3|572.8|571.5|461
1626867300000|2021-07-21 11:35:00|573|571.8|573.3|572|573.5|572.3|572.8|571.5|150
1626867600000|2021-07-21 11:40:00|573|571.8|573.3|572|573.3|572|572.8|571.5|205
1626867900000|2021-07-21 11:45:00|573|571.8|573.3|572|574|572.8|573|571.8|575
1626868200000|2021-07-21 11:50:00|573|571.8|573.3|572|573.3|572|572.5|571.3|863
1626868500000|2021-07-21 11:55:00|573.5|572.3|573.5|572.3|573.5|572.3|573|571.8|432
1626868800000|2021-07-21 12:00:00|573.3|572|573.8|572.5|573.8|572.5|573|571.8|268
1626869100000|2021-07-21 12:05:00|574|572.8|575.5|574.3|575.5|574.3|573.8|572.5|1038
1626869400000|2021-07-21 12:10:00|575.3|574|575|573.8|575.5|574.3|574.8|573.5|534
1626869700000|2021-07-21 12:15:00|575.3|574|576.5|575.3|576.5|575.3|575|573.8|401
1626870000000|2021-07-21 12:20:00|576.3|575|576.3|575|576.8|575.5|576|574.8|891
1626870300000|2021-07-21 12:25:00|576.5|575.3|576.3|575|576.8|575.5|576.3|575|290
1626870600000|2021-07-21 12:30:00|576.5|575.3|576|574.8|576.5|575.3|576|574.8|299
1626870900000|2021-07-21 12:35:00|576.3|575|575.8|574.5|576.3|575|575.8|574.5|146
1626871200000|2021-07-21 12:40:00|576|574.8|576|574.8|576|574.8|575.8|574.5|147
1626871500000|2021-07-21 12:45:00|576.3|575|575.5|574.3|576.3|575|575.5|574|362
1626871800000|2021-07-21 12:50:00|575.8|574.5|576.3|575|576.5|575.3|575.8|574.5|411
1626872100000|2021-07-21 12:55:00|576.5|575.3|576|574.8|576.5|575.3|575.8|574.5|191
1626872400000|2021-07-21 13:00:00|575.8|574.5|576.5|575.3|576.8|575.5|575|573.8|906
1626872700000|2021-07-21 13:05:00|576.3|575|575.3|574|576.5|575.3|575|573.8|526
1626873000000|2021-07-21 13:10:00|575.5|574.3|575.5|574.3|575.5|574.3|574.5|573.3|365
1626873300000|2021-07-21 13:15:00|575.8|574.5|576.5|575.3|577|575.8|575.5|574.3|995
1626873600000|2021-07-21 13:20:00|576.8|575.5|577.3|576|577.5|576.3|576.5|575.3|1292
1626873900000|2021-07-21 13:25:00|577.5|576.3|578.3|577|578.5|577.3|577.3|576|643
1626874200000|2021-07-21 13:30:00|578.5|577.3|580.3|579|580.3|579|578.3|577|1322
1626874500000|2021-07-21 13:35:00|580|578.8|579.5|578.3|580.5|579.3|579.5|578.3|925
1626874800000|2021-07-21 13:40:00|579.3|578|579.3|578|580|578.8|578.8|577.5|900
1626875100000|2021-07-21 13:45:00|579.5|578.3|581.5|580.3|581.5|580.3|579.5|578.3|1092
1626875400000|2021-07-21 13:50:00|582|580.8|581.5|580.3|582.5|581.3|581.3|580|1166
1626875700000|2021-07-21 13:55:00|581.8|580.5|582|580.8|582.3|581|581|579.8|811
1626876000000|2021-07-21 14:00:00|582.3|581|582.8|581.5|583.3|582|582|580.8|811
1626876300000|2021-07-21 14:05:00|582.5|581.3|583|581.8|583.8|582.5|582.5|581.3|633
1626876600000|2021-07-21 14:10:00|583.3|582|582.8|581.5|583.5|582.3|582.5|581.3|735
1626876900000|2021-07-21 14:15:00|583|581.8|582.3|581|583.3|582|582|580.8|405
1626877200000|2021-07-21 14:20:00|582.5|581.3|583.3|582|583.3|582|582.5|581.3|781
1626877500000|2021-07-21 14:25:00|583.5|582.3|582|580.8|583.5|582.3|581.8|580.5|879
1626877800000|2021-07-21 14:30:00|581.8|580.5|582.8|581.5|583.3|582|580|578.8|2537
1626878100000|2021-07-21 14:35:00|583|581.8|584.5|583.3|585|583.8|582.8|581.8|977
1626878400000|2021-07-21 14:40:00|584.8|583.5|584.5|583.3|585.5|584.3|583.8|582.5|830
1626878700000|2021-07-21 14:45:00|584.8|583.5|585.8|584.5|586.3|584.8|584.8|583.5|793
1626879000000|2021-07-21 14:50:00|586|584.8|584.3|583|586|584.8|584.3|583|653
1626879300000|2021-07-21 14:55:00|584.5|583.3|585.8|584.5|586.3|585|584.3|583.3|703
1626879600000|2021-07-21 15:00:00|586|584.8|584.3|583|586|584.8|583.8|582.5|964
1626879900000|2021-07-21 15:05:00|584.5|583.3|585.3|584|586|584.8|584.5|583.3|646
1626880200000|2021-07-21 15:10:00|585.5|584.3|585.8|584.5|586|584.8|585.3|584|577
1626880500000|2021-07-21 15:15:00|586|584.8|585.8|584.5|586|584.8|585.3|584|839
1626880800000|2021-07-21 15:20:00|586|584.8|586|584.8|586.3|585|585.8|584.3|698
1626881100000|2021-07-21 15:25:00|586.3|585|585.3|584|587|585.8|585|583.8|1837
1626881400000|2021-07-21 15:30:00|585.5|584.3|586.5|585.3|586.8|585.5|585.5|584.3|688
1626881700000|2021-07-21 15:35:00|586.3|585|587.5|586.3|587.5|586.3|586.3|585|675
1626882000000|2021-07-21 15:40:00|587.3|586|587.5|586.3|587.8|586.5|587.3|586|531
1626882300000|2021-07-21 15:45:00|587.3|586|587.3|586|587.5|586.3|587|585.8|378
1626882600000|2021-07-21 15:50:00|587.5|586.3|587.3|586|587.8|586.5|587.3|586|442
1626882900000|2021-07-21 15:55:00|587.5|586.3|588.8|587.5|589|587.8|587.5|586.3|783
1626883200000|2021-07-21 16:00:00|589|587.8|588.8|587.5|589.5|588|588.5|587.3|386
1626883500000|2021-07-21 16:05:00|588.5|587.3|589.3|588|589.3|588|588.5|587.3|264
1626883800000|2021-07-21 16:10:00|589|587.8|589.5|588.3|589.5|588.3|588.8|587.5|261
1626884100000|2021-07-21 16:15:00|589.3|588|589.3|588|589.5|588.3|589|587.8|150
1626884400000|2021-07-21 16:20:00|589.5|588.3|589|587.8|589.5|588.3|588.8|587.5|355
1626884700000|2021-07-21 16:25:00|589.3|588|588.3|587|589.3|588|588.3|587|382
1626885000000|2021-07-21 16:30:00|588.5|587.3|587.8|586.5|588.8|587.5|587.8|586.5|316
1626885300000|2021-07-21 16:35:00|587.5|586.3|587.8|586.5|588|586.8|587.3|586|993
1626885600000|2021-07-21 16:40:00|587.5|586.3|588.5|587.3|588.5|587.3|587.5|586.3|277
1626885900000|2021-07-21 16:45:00|588.8|587.5|588.8|587.5|588.8|587.5|588.5|587.3|286
1626886200000|2021-07-21 16:50:00|588.5|587.3|589|587.8|589.3|588|588.5|587.3|179
1626886500000|2021-07-21 16:55:00|589.3|588|589|587.8|589.3|588|589|587.5|121
1626886800000|2021-07-21 17:00:00|589.3|588|588.8|587.5|589.8|588.5|588.5|587.3|160
1626887100000|2021-07-21 17:05:00|589|587.8|589|587.8|589.5|588.3|588.8|587.5|115
1626887400000|2021-07-21 17:10:00|589.3|588|589.3|588|589.5|588|588.8|587.5|122
1626887700000|2021-07-21 17:15:00|589.5|588.3|589.3|588|589.8|588.3|589.3|588|77
1626888000000|2021-07-21 17:20:00|589.5|588.3|589|587.5|589.5|588.3|588.5|587.3|178
1626888300000|2021-07-21 17:25:00|589.3|587.8|589.3|588|589.5|588.3|589|587.8|221
1626888600000|2021-07-21 17:30:00|589|587.8|589.3|588|589.8|588.3|588.8|587.5|117
1626888900000|2021-07-21 17:35:00|589.5|587.8|588.8|587.5|589.5|588.3|588.5|587.3|177
1626889200000|2021-07-21 17:40:00|589|587.8|589|587.8|589.3|588|588.8|587.5|137
1626889500000|2021-07-21 17:45:00|589.3|588|589.3|588|589.5|588.3|589|587.8|121
1626889800000|2021-07-21 17:50:00|589.5|588.3|589.8|588.3|589.8|588.5|589.3|588|79
1626890100000|2021-07-21 17:55:00|589.5|588.5|589.3|588|589.8|588.5|589|587.8|71
1626890400000|2021-07-21 18:00:00|589.5|588.3|589.3|588|589.5|588.3|588.8|587.5|203
1626890700000|2021-07-21 18:05:00|589|587.8|589.5|588.3|589.5|588.3|588.8|587.5|142
1626891000000|2021-07-21 18:10:00|589.3|588|589|587.8|589.5|588.3|589|587.8|224
1626891300000|2021-07-21 18:15:00|588.8|587.5|588|586.8|589|587.8|587.8|586.5|268
1626891600000|2021-07-21 18:20:00|588.3|587|588.5|587.3|588.5|587.3|588|586.8|171
1626891900000|2021-07-21 18:25:00|588.3|587|588.5|587.3|588.8|587.5|587.8|586.5|359
1626892200000|2021-07-21 18:30:00|588.3|587|588.5|587.3|588.8|587.5|588|586.8|276
1626892500000|2021-07-21 18:35:00|588.3|587|588.5|587.3|588.8|587.5|588.3|587|67
1626892800000|2021-07-21 18:40:00|588.3|587|588.3|587|588.5|587|588|586.8|34
1626893100000|2021-07-21 18:45:00|588|586.8|588|586.8|588|586.8|587.8|586.5|382
1626893400000|2021-07-21 18:50:00|||||||||21
1626893700000|2021-07-21 18:55:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|35
1626894000000|2021-07-21 19:00:00|587.8|586.5|588.3|587|588.3|587|587.8|586.5|12
1626894300000|2021-07-21 19:05:00|588|586.8|588.3|587|588.3|587|588|586.5|33
1626894600000|2021-07-21 19:10:00|588.5|587.3|588.5|587.3|588.5|587.3|588|586.8|36
1626894900000|2021-07-21 19:15:00|||||||||6
1626895200000|2021-07-21 19:20:00|588.8|587.5|588.3|587|588.8|587.5|588.3|587|21
1626895500000|2021-07-21 19:25:00|588.5|587.3|588.3|587|588.5|587.3|588|586.8|18
1626895800000|2021-07-21 19:30:00|588|586.8|588|586.8|588|587|588|586.8|4
1626896100000|2021-07-21 19:35:00|588.3|587|588.5|587|588.5|587.3|588.3|586.8|356
1626896400000|2021-07-21 19:40:00||587.3||587||587.3||587|181
1626896700000|2021-07-21 19:45:00|588.3|587.3|588|586.8|588.5|587.3|588|586.5|145
1626897000000|2021-07-21 19:50:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|31
1626897300000|2021-07-21 19:55:00|588|586.8|587.8|586.5|588|586.8|587.5|586.3|161
1626897600000|2021-07-21 20:00:00||586.3||586.3||586.3||586.3|5
1626897900000|2021-07-21 20:05:00|588|586.5|588|586.8|588|586.8|587.8|586.3|77
1626898200000|2021-07-21 20:10:00|587.8|586.5|587.8|586.5|588|586.8|587.8|586.5|6
1626898500000|2021-07-21 20:15:00|588|586.8|588|586.8|588|586.8|588|586.5|1
1626898800000|2021-07-21 20:20:00|588.3|587|588|586.8|588.3|587|588|586.8|63
1626899100000|2021-07-21 20:25:00|588.3|587|588|586.8|588.3|587|588|586.8|13
1626899400000|2021-07-21 20:30:00|588.3|587|588.3|586.8|588.3|587|588|586.8|18
1626899700000|2021-07-21 20:35:00|588.5|587|588.3|587|588.5|587.3|588.3|586.8|55
1626900000000|2021-07-21 20:40:00|588.5|587.3|588.3|587|588.5|587.3|588.3|587|43
1626900300000|2021-07-21 20:45:00|588|586.8|587.8|586.5|588.3|587|587.5|586.3|35
1626900600000|2021-07-21 20:50:00|588|586.8|587.5|586.3|588|586.8|587.5|586.3|19
1626900900000|2021-07-21 20:55:00|587.8|586.5|588|586.5|588|586.8|587.8|586.5|18
1626901200000|2021-07-21 21:00:00||586.3||586||586.3||586|1
1626901500000|2021-07-21 21:05:00|||||||||10
1626902400000|2021-07-21 21:20:00|||||||||12
1626902700000|2021-07-21 21:25:00|588.3||588.3||588.3||588.3||0
1626903600000|2021-07-21 21:40:00||585.8||586||586||585.8|0
1626904500000|2021-07-21 21:55:00|588.8|586.3|588.5|586.5|588.8|586.5|588.5|586.3|0
1626915600000|2021-07-22 01:00:00|588.3|587|587.5|586.3|588.3|587|587.5|586.3|105
1626915900000|2021-07-22 01:05:00|587.8|586.5|587|585.8|587.8|586.5|587|585.8|54
1626916200000|2021-07-22 01:10:00|587.3|586|587.8|586.5|587.8|586.5|587|585.8|8
1626916500000|2021-07-22 01:15:00|587.5|586.3|587.5|586|587.5|586.3|587.3|586|20
1626916800000|2021-07-22 01:20:00|587.3|586.3|587.3|585.8|587.5|586.3|587|585.8|0
1626917100000|2021-07-22 01:25:00|587|586|587|585.8|587.3|586|586.8|585.3|25
1626917400000|2021-07-22 01:30:00|586.8|585.5|586.5|585.3|587|585.5|586.3|585|49
1626917700000|2021-07-22 01:35:00|586.8|585.5|586.5|585.3|586.8|585.5|586.3|585|10
1626918000000|2021-07-22 01:40:00|586.3|585|586|584.8|586.5|585.3|586|584.8|26
1626918300000|2021-07-22 01:45:00|586.3|585|586.3|585|586.5|585.3|586|584.8|52
1626918600000|2021-07-22 01:50:00|586.5|585.3|586.3|585|586.8|585.5|586.3|585|7
1626918900000|2021-07-22 01:55:00|586.5|585.3|586.8|585.5|586.8|585.5|586.3|585|0
1626919200000|2021-07-22 02:00:00|587|585.3|586.3|585|587|585.5|586.3|584.8|3
1626919500000|2021-07-22 02:05:00|586|584.8|586.3|585|586.3|585|586|584.8|11
1626919800000|2021-07-22 02:10:00|586.5|585.3|586|584.8|586.5|585.3|586|584.8|4
1626920100000|2021-07-22 02:15:00|586.3|585|586.3|585|586.3|585|586|584.8|10
1626920400000|2021-07-22 02:20:00|586|584.8|586.5|585.3|586.5|585.3|586|584.8|0
1626920700000|2021-07-22 02:25:00|586.3|585|586.3|585|586.5|585.3|586.3|585|2
1626921000000|2021-07-22 02:30:00||584.8||585||585||584.8|1
1626921300000|2021-07-22 02:35:00|586|584.8|586.3|584.8|586.3|585|586|584.8|4
1626921600000|2021-07-22 02:40:00|586.5|585|586.3|585|586.5|585.3|586.3|584.8|10
1626921900000|2021-07-22 02:45:00|586.5|585.3|586|584.8|586.5|585.3|586|584.8|34
1626922200000|2021-07-22 02:50:00|586.3|585|586|584.8|586.3|585|585.8|584.5|3
1626922500000|2021-07-22 02:55:00|586.3|584.5|585.5|584.3|586.3|584.8|585.5|584|59
1626922800000|2021-07-22 03:00:00|585.3|584|586|584.8|586|584.8|585.3|584|21
1626923100000|2021-07-22 03:05:00|586.3|585|586|584.5|586.3|585|585.8|584.5|18
1626923400000|2021-07-22 03:10:00|585.8|584.3|585.5|584.3|585.8|584.5|585.5|584.3|5
1626923700000|2021-07-22 03:15:00|585.8|584|585.5|584.3|585.8|584.3|585.5|584|0
1626924000000|2021-07-22 03:20:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|26
1626924300000|2021-07-22 03:25:00|585.8|584.5|586|584.8|586|584.8|585.5|584.3|12
1626924600000|2021-07-22 03:30:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|2
1626924900000|2021-07-22 03:35:00|586|584.8|586|584.5|586|584.8|585.8|584.5|0
1626925200000|2021-07-22 03:40:00|586.3|584.8|586.3|584.8|586.3|585|586|584.5|3
1626925500000|2021-07-22 03:45:00|586||586||586.3||586||5
1626925800000|2021-07-22 03:50:00|586.3|585|586.3|585|586.3|585|586|585|13
1626926100000|2021-07-22 03:55:00|586.5|585.3|586|584.8|586.5|585.3|586|584.8|142
1626926400000|2021-07-22 04:00:00|586.3|585|586.3|585|586.3|585|586|584.8|3
1626926700000|2021-07-22 04:05:00|586|584.8|586|584.8|586|584.8|586|584.8|2
1626927000000|2021-07-22 04:10:00|586.3|585|586.3|585|586.3|585|586.3|584.8|7
1626927300000|2021-07-22 04:15:00|586|584.8|586|584.8|586|585|586|584.8|0
1626927600000|2021-07-22 04:20:00|585.8|584.5|586|584.8|586|584.8|585.8|584.5|5
1626927900000|2021-07-22 04:25:00||584.5||584.8||584.8||584.5|5
1626928200000|2021-07-22 04:30:00|585.8|584.5|585.8|584.5|586|584.5|585.8|584.5|3
1626928500000|2021-07-22 04:35:00|586|584.3|585.5|584.3|586|584.3|585.5|584.3|6
1626928800000|2021-07-22 04:40:00|585.8|584.5|585.5|584.3|585.8|584.5|585.5|584.3|2
1626929100000|2021-07-22 04:45:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|6
1626929400000|2021-07-22 04:50:00|||||||||1
1626929700000|2021-07-22 04:55:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|1
1626930000000|2021-07-22 05:00:00|585.5|584.3|585|583.8|585.5|584.3|585|583.8|41
1626930300000|2021-07-22 05:05:00|585.3|584|584.8|583.5|585.3|584|584.8|583.5|7
1626930600000|2021-07-22 05:10:00|585|583.8|584.8|583.5|585|583.8|584.5|583.3|9
1626930900000|2021-07-22 05:15:00||583.3||583.5||583.5||583.3|58
1626931200000|2021-07-22 05:20:00|585|583.8|585.5|584.3|585.5|584.3|585|583.8|28
1626931500000|2021-07-22 05:25:00|585.3|584|585.3|584|585.5|584|585.3|584|1
1626931800000|2021-07-22 05:30:00|585.5|584.3|586.5|585.3|586.5|585.3|585.3|584|83
1626932100000|2021-07-22 05:35:00|586.3|585|587|585.8|587.3|586|586|584.8|12
1626932400000|2021-07-22 05:40:00|587.3|586|587.3|586|587.5|586|586.8|585.5|30
1626932700000|2021-07-22 05:45:00|587|585.8|587.5|586.3|587.5|586.3|587|585.8|2
1626933000000|2021-07-22 05:50:00|587.3|586|587|585.5|587.3|586|586.8|585.5|2
1626933300000|2021-07-22 05:55:00|586.8|585.8|586.8|585.5|587|585.8|586.8|585.3|16
1626933600000|2021-07-22 06:00:00|586.5|585.3|587|585.8|587|585.8|586.5|585.3|64
1626933900000|2021-07-22 06:05:00|587.3|586|587.3|586|588|586.8|587.3|586|38
1626934200000|2021-07-22 06:10:00|587.5|586.3|587.8|586.5|587.8|586.5|587.3|586|99
1626934500000|2021-07-22 06:15:00|588|586.8|587.5|586.3|588|586.8|587|585.8|35
1626934800000|2021-07-22 06:20:00|587.3|586|587.3|586|587.3|586.3|586.8|585.5|42
1626935100000|2021-07-22 06:25:00|587|585.8|586.8|585.3|587.3|586|586.5|585.3|45
1626935400000|2021-07-22 06:30:00|586.5|585.5|587|585.8|587.3|586|586.5|585.3|52
1626935700000|2021-07-22 06:35:00|586.8|585.5|587.5|586.3|587.5|586.3|586.8|585.5|46
1626936000000|2021-07-22 06:40:00|587.8|586.5|587.3|586|588|586.8|587.3|586|18
1626936300000|2021-07-22 06:45:00|587.5|586.3|588.3|586.8|588.3|587|587.5|586.3|40
1626936600000|2021-07-22 06:50:00|588|587|587.5|586|588.3|587|587.3|586|35
1626936900000|2021-07-22 06:55:00|587.3|586.3|587.3|586|587.5|586.3|587|585.8|25
1626937200000|2021-07-22 07:00:00|587|585.8|586.5|585.3|588.5|587.3|586.5|585.3|203
1626937500000|2021-07-22 07:05:00|586.8|585.5|587.3|586|587.3|586|586.5|585.3|418
1626937800000|2021-07-22 07:10:00|587.5|586.3|586.8|585.5|588|586.5|586.3|585|156
1626938100000|2021-07-22 07:15:00|587|585.8|586.8|585.5|587.8|586.5|586.8|585.5|130
1626938400000|2021-07-22 07:20:00|587|585.8|587|585.8|587.3|585.8|586.3|585|178
1626938700000|2021-07-22 07:25:00|587.3|586|587|585.5|587.5|586.3|586.5|585.3|121
1626939000000|2021-07-22 07:30:00|587.3|585.8|586.5|585.3|587.3|586|586.3|585|125
1626939300000|2021-07-22 07:35:00|586.3|585|586.8|585.5|587|585.8|586.3|585|179
1626939600000|2021-07-22 07:40:00|586.5|585.3|586.3|585|586.8|585.5|586|584.8|275
1626939900000|2021-07-22 07:45:00|586.5|585.3|586.5|585.3|586.8|585.5|586|584.8|274
1626940200000|2021-07-22 07:50:00|586.8|585.5|586.8|585.5|587.3|585.8|586.5|585.3|108
1626940500000|2021-07-22 07:55:00|587|585.8|586.8|585.5|587|585.8|586.5|585.3|124
1626940800000|2021-07-22 08:00:00|586.5|585.3|586.3|585|586.5|585.5|586|584.8|85
1626941100000|2021-07-22 08:05:00|586.5|585.3|588.8|587.5|589.3|588|586.3|585|486
1626941400000|2021-07-22 08:10:00|589|587.8|590.3|589|590.5|589.3|588.8|587.5|670
1626941700000|2021-07-22 08:15:00|590|588.8|590|588.8|590.3|589|589.3|588|569
1626942000000|2021-07-22 08:20:00|590.3|589|590.3|589|590.8|589.5|589.8|588.5|993
1626942300000|2021-07-22 08:25:00|589.8|588.5|590.5|589.3|590.5|589.3|589.5|588.3|900
1626942600000|2021-07-22 08:30:00|590.8|589.5|590.3|589|590.8|589.5|590|588.8|958
1626942900000|2021-07-22 08:35:00|590.5|589.3|590|588.8|590.8|589.5|589.8|588.5|288
1626943200000|2021-07-22 08:40:00|589.8|588.5|590.5|589.3|590.5|589.3|589.8|588.5|613
1626943500000|2021-07-22 08:45:00|590.3|589|591.5|590|591.8|590.5|590.3|589|581
1626943800000|2021-07-22 08:50:00|591.3|590.3|590.5|589.3|591.5|590.3|590.5|589.3|651
1626944100000|2021-07-22 08:55:00|590.3|589|590.8|589.5|590.8|589.5|590.3|589|90
1626944400000|2021-07-22 09:00:00|590.5|589.3|590.5|589|590.5|589.3|590|588.8|439
1626944700000|2021-07-22 09:05:00|590.3|589.3|591.8|590.5|592|590.8|590.3|589.3|250
1626945000000|2021-07-22 09:10:00|591.5|590.3|592.5|591.3|592.5|591.3|591|589.8|859
1626945300000|2021-07-22 09:15:00|592.3|591|592.5|591.3|593|591.8|592|590.8|435
1626945600000|2021-07-22 09:20:00|592.3|591|592.5|591.3|592.5|591.3|592|590.8|231
1626945900000|2021-07-22 09:25:00|592.3|591|592.8|591.5|592.8|591.5|592.3|591|294
1626946200000|2021-07-22 09:30:00|592.5|591.3|593|591.8|593.3|592|592.3|591|274
1626946500000|2021-07-22 09:35:00|593.3|592|593|591.8|593.5|592.3|592.8|591.5|156
1626946800000|2021-07-22 09:40:00|592.8|591.5|592.3|591|593|591.8|592.3|591|171
1626947100000|2021-07-22 09:45:00|592.5|591.3|592.8|591.5|593|591.8|592.3|591|1808
1626947400000|2021-07-22 09:50:00|593|591.8|593|591.8|593.3|592|592.5|591.3|275
1626947700000|2021-07-22 09:55:00|593.3|592|593.3|592|593.5|592.3|593.3|592|303
1626948000000|2021-07-22 10:00:00|593|591.8|593.5|592.3|593.8|592.5|593|591.8|395
1626948300000|2021-07-22 10:05:00|593.8|592.5|593.5|592.3|593.8|592.5|593|591.8|363
1626948600000|2021-07-22 10:10:00|593.3|592|593|591.8|593.3|592|592.5|591.3|278
1626948900000|2021-07-22 10:15:00|593.3|592|592.8|591.5|593.3|592|591.8|590.5|236
1626949200000|2021-07-22 10:20:00|592.5|591.3|592.3|591|592.5|591.5|592|590.8|117
1626949500000|2021-07-22 10:25:00|592|590.8|592.5|591.3|592.5|591.3|592|590.8|256
1626949800000|2021-07-22 10:30:00||591||591.3||591.3||591|70
1626950100000|2021-07-22 10:35:00|592.8|591.5|593.8|592.5|594|592.8|592.5|591.3|357
1626950400000|2021-07-22 10:40:00|593.5|592.3|593.8|592.5|594|592.8|593.5|592.3|131
1626950700000|2021-07-22 10:45:00|593.5|592.3|594|592.8|594|592.8|593.5|592.3|152
1626951000000|2021-07-22 10:50:00|594.3|593|594.3|593|594.3|593|594|592.8|247
1626951300000|2021-07-22 10:55:00|594|592.8|594|592.8|594.3|593|593.8|592.5|221
1626951600000|2021-07-22 11:00:00|594.3|592.5|593.8|592.5|594.3|593|593.5|592.3|99
1626951900000|2021-07-22 11:05:00|593.5|592.3|593.3|592|593.8|592.5|593.3|592|115
1626952200000|2021-07-22 11:10:00|593|591.8|592.5|591|593.3|592|592.5|591|284
1626952500000|2021-07-22 11:15:00|592.3|590.8|592|590.8|592.5|591.3|592|590.8|133
1626952800000|2021-07-22 11:20:00|592.3|591|591.8|590.5|592.5|591|591.5|590.3|125
1626953100000|2021-07-22 11:25:00|591.5|590.3|592|590.8|592|590.8|591|589.8|278
1626953400000|2021-07-22 11:30:00|591.8|590.5|592.5|591.3|592.5|591.3|591.8|590.5|220
1626953700000|2021-07-22 11:35:00|592.8|591.5|592.5|591.3|592.8|591.5|592.3|591|168
1626954000000|2021-07-22 11:40:00|592.8|591.5|592.5|591.3|592.8|591.5|592.5|591.3|60
1626954300000|2021-07-22 11:45:00|592.3|591|592.5|591.3|593|591.8|592.3|591|334
1626954600000|2021-07-22 11:50:00|592.8|591.5|593.3|592|593.8|592.5|592.8|591.5|316
1626954900000|2021-07-22 11:55:00|593.5|592.3|593.3|592|593.5|592.3|593|591.8|120
1626955200000|2021-07-22 12:00:00|593|591.8|592|590.8|593.3|592|592|590.5|305
1626955500000|2021-07-22 12:05:00|591.8|590.5|592.3|591|592.3|591|591.5|590.3|1020
1626955800000|2021-07-22 12:10:00|592.5|591.3|592.5|591.3|592.8|591.5|592.5|591.3|176
1626956100000|2021-07-22 12:15:00|592.8|591.5|592.3|591|592.8|591.5|591.8|590.5|225
1626956400000|2021-07-22 12:20:00|592|590.8|591.8|590.5|592.3|591|591.8|590.5|627
1626956700000|2021-07-22 12:25:00|592|590.8|592|590.8|592.3|591|591.8|590.5|330
1626957000000|2021-07-22 12:30:00|591.8|590.5|590.8|589.5|592|590.8|590.8|589.5|341
1626957300000|2021-07-22 12:35:00|591|589.8|589.5|588.3|591|589.8|589.3|588|646
1626957600000|2021-07-22 12:40:00|589.8|588.5|589.8|588.5|590.3|589|588.8|587.5|652
1626957900000|2021-07-22 12:45:00|590|588.8|590.5|589.3|590.8|589.5|590|588.8|388
1626958200000|2021-07-22 12:50:00|590.3|589|588.5|587.3|590.8|589.5|588.5|587.3|301
1626958500000|2021-07-22 12:55:00|588.8|587.5|589.8|588.5|590|588.5|588.3|587|363
1626958800000|2021-07-22 13:00:00|589.5|588.3|592|590.8|592.3|590.8|588.8|587.5|682
1626959100000|2021-07-22 13:05:00|591.8|590.5|590.8|589.5|592.3|591|590.5|589.3|569
1626959400000|2021-07-22 13:10:00|590.5|589.3|591.3|590|592|590.8|590|588.8|399
1626959700000|2021-07-22 13:15:00|591.5|590.3|591.3|590|592|590.8|590.8|589.5|472
1626960000000|2021-07-22 13:20:00|591.5|590.3|591.8|590.5|592.3|590.8|591.5|590.3|272
1626960300000|2021-07-22 13:25:00|592|590.8|592|590.8|592.8|591.5|591.5|590.3|235
1626960600000|2021-07-22 13:30:00|592.3|591|589.5|588.3|592.5|591.3|589.3|588|727
1626960900000|2021-07-22 13:35:00|589.3|588|590.8|589.5|590.8|589.5|588.5|587.3|587
1626961200000|2021-07-22 13:40:00|591|589.8|591.5|590.3|592.3|591|590|588.8|824
1626961500000|2021-07-22 13:45:00|591.3|590|589.8|588.5|591.5|590.3|589.5|588.3|846
1626961800000|2021-07-22 13:50:00|589.5|588.3|590.5|589|590.5|589.3|589.3|588|631
1626962100000|2021-07-22 13:55:00|590.3|588.8|590.3|589|590.5|589.3|589.8|588.5|470
1626962400000|2021-07-22 14:00:00|590.5|589.3|590|588.8|590.8|589.5|589.8|588.5|538
1626962700000|2021-07-22 14:05:00|590.3|589|591.5|590.3|591.5|590.3|590|588.8|348
1626963000000|2021-07-22 14:10:00|591.3|590|593.3|592|593.3|592|591.3|590|542
1626963300000|2021-07-22 14:15:00|593|591.8|592|590.8|593.5|592.3|591.8|590.5|899
1626963600000|2021-07-22 14:20:00|592.3|591|591.3|590|592.3|591|591|589.5|596
1626963900000|2021-07-22 14:25:00|591.5|590.3|592.8|591.5|593|591.8|591.3|590.3|342
1626964200000|2021-07-22 14:30:00|592.5|591.3|592.5|591.3|593|591.8|592|590.8|703
1626964500000|2021-07-22 14:35:00|592.8|591.5|592.3|591|593|591.8|591.8|590.3|316
1626964800000|2021-07-22 14:40:00|592|590.8|591.8|590.5|592.3|591|591.5|590.3|730
1626965100000|2021-07-22 14:45:00|591.5|590.3|590.8|589.3|592|590.8|590.5|589.3|335
1626965400000|2021-07-22 14:50:00|590.5|589.5|590.5|589.3|590.8|589.5|589.8|588.5|651
1626965700000|2021-07-22 14:55:00|590.3|589|590.3|589|590.5|589.3|590|588.8|321
1626966000000|2021-07-22 15:00:00|590.5|589.3|592|590.8|592.5|591.3|590.5|589.3|574
1626966300000|2021-07-22 15:05:00|591.8|590.5|592.5|591.3|592.8|591.5|591.5|590.3|1652
1626966600000|2021-07-22 15:10:00|592.8|591.5|593|591.8|593|591.8|592|590.8|15469
1626966900000|2021-07-22 15:15:00|592.8|591.5|593.3|591.8|593.3|592|592.5|591.3|393
1626967200000|2021-07-22 15:20:00|593|592|593.3|592|593.5|592.3|593|591.8|741
1626967500000|2021-07-22 15:25:00|593|591.8|593.5|592.3|593.5|592.3|592.8|591.5|1454
1626967800000|2021-07-22 15:30:00|593.8|592.5|593.8|592.5|594.3|593|593.5|592.3|2507
1626968100000|2021-07-22 15:35:00|594|592.8|593.8|592.5|594|592.8|593.3|592|782
1626968400000|2021-07-22 15:40:00|594|592.8|593.5|592.3|594|592.8|593|591.8|539
1626968700000|2021-07-22 15:45:00|593.8|592.5|593.5|592.3|593.8|592.5|593.5|592.3|753
1626969000000|2021-07-22 15:50:00|593.8|592.5|594.5|593.3|594.5|593.3|593.5|592.3|271
1626969300000|2021-07-22 15:55:00|594.8|593.5|595|593.8|595.3|594|594.8|593.3|325
1626969600000|2021-07-22 16:00:00|595.3|594|595.8|594.5|596|594.8|595|593.8|492
1626969900000|2021-07-22 16:05:00|595.5|594.3|595.8|594.5|596|594.8|595.5|594.3|179
1626970200000|2021-07-22 16:10:00|595.5|594.3|595.5|594.3|595.5|594.3|595.3|594|326
1626970500000|2021-07-22 16:15:00|595.8|594.5|597|595.8|597.5|596.3|595.8|594.5|638
1626970800000|2021-07-22 16:20:00|597.3|596|596.8|595.5|597.3|596|596.5|595.3|304
1626971100000|2021-07-22 16:25:00|597|595.8|597|595.8|597|595.8|596.3|595|318
1626971400000|2021-07-22 16:30:00|597.3|596|598|596.8|598|596.8|597.3|596|353
1626971700000|2021-07-22 16:35:00|597.8|596.5|597.3|596|598.3|597|597|595.8|348
1626972000000|2021-07-22 16:40:00|597.5|596.3|597.3|596|597.5|596.3|597|595.8|236
1626972300000|2021-07-22 16:45:00|597.5|596.3|597.8|596.5|597.8|596.5|597.3|596|228
1626972600000|2021-07-22 16:50:00|598|596.8|597.8|596.5|598|596.8|597.5|596.3|330
1626972900000|2021-07-22 16:55:00|598|596.8|598|596.8|598.3|597|597.8|596.5|139
1626973200000|2021-07-22 17:00:00|597.8|596.5|597.8|596.5|598.3|597|597.5|596.3|309
1626973500000|2021-07-22 17:05:00|597.5|596.3|598|596.8|598.3|596.8|597.5|596.3|98
1626973800000|2021-07-22 17:10:00|598.3|596.5|597.8|596.5|598.3|597|597.8|596.5|267
1626974100000|2021-07-22 17:15:00|598|596.8|598|596.5|599|597.8|597.8|596.5|323
1626974400000|2021-07-22 17:20:00|597.8|596.8|597.5|596.3|598|596.8|597.3|596|279
1626974700000|2021-07-22 17:25:00|597.8|596.5|598|596.5|598|596.8|597.3|596|127
1626975000000|2021-07-22 17:30:00|597.8|596.8|598.8|597.5|599|597.8|597.8|596.5|101
1626975300000|2021-07-22 17:35:00|598.5|597.3|598.5|597.3|598.8|597.5|598.5|597|105
1626975600000|2021-07-22 17:40:00|598.8|597.5|598.8|597.5|598.8|597.5|598.5|597.3|69
1626975900000|2021-07-22 17:45:00|598.5|597.3|598.5|597.3|598.8|597.5|598.3|597|76
1626976200000|2021-07-22 17:50:00|598.8|597.5|599.3|598|599.5|598|598.8|597.3|233
1626976500000|2021-07-22 17:55:00|599.5|598.3|599.8|598.5|599.8|598.5|599|597.8|143
1626976800000|2021-07-22 18:00:00|599.5|598.3|599.3|598|599.8|598.5|599.3|598|110
1626977100000|2021-07-22 18:05:00|599.5|598.3|600|598.5|600.3|599|599.5|598|137
1626977400000|2021-07-22 18:10:00|600.3|598.8|599.8|598.5|600.3|598.8|599.5|598.3|106
1626977700000|2021-07-22 18:15:00|600|598.3|599.3|598|600|598.8|599.3|598|171
1626978000000|2021-07-22 18:20:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|187
1626978300000|2021-07-22 18:25:00|600|598.8|601.3|600|601.5|600|599.8|598.5|806
1626978600000|2021-07-22 18:30:00|601|599.8|601|599.8|601.8|600.5|600.8|599.5|867
1626978900000|2021-07-22 18:35:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|33
1626979200000|2021-07-22 18:40:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|171
1626979500000|2021-07-22 18:45:00|600.8|599|600.3|599|600.8|599.3|600.3|599|36
1626979800000|2021-07-22 18:50:00|600.5|598.8|600.5|599.3|600.8|599.3|600.3|598.8|18
1626980100000|2021-07-22 18:55:00|600.3|599|600.3|599|600.5|599.3|600.3|599|5
1626980400000|2021-07-22 19:00:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|22
1626980700000|2021-07-22 19:05:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|13
1626981000000|2021-07-22 19:10:00|600|598.8|599.5|598.3|600|598.8|599.5|598.3|21
1626981300000|2021-07-22 19:15:00|599.3|598|599.8|598.5|599.8|598.5|599.3|598|25
1626981600000|2021-07-22 19:20:00|600|598.8|600.3|599|600.3|599|600|598.5|39
1626981900000|2021-07-22 19:25:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|8
1626982200000|2021-07-22 19:30:00|600.5|599.3|600|598.8|600.5|599.3|599.8|598.5|32
1626982500000|2021-07-22 19:35:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|20
1626982800000|2021-07-22 19:40:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|23
1626983100000|2021-07-22 19:45:00|600||599.8||600||599.8||23
1626983400000|2021-07-22 19:50:00|599.5|598.3|599.8|598.3|600|598.5|599.5|598.3|17
1626983700000|2021-07-22 19:55:00|599.5|598.5|599.5|598.3|599.8|598.5|599.5|598.3|14
1626984000000|2021-07-22 20:00:00|599.8|598.5|600|598.5|600.3|599|599.3|598|32
1626984300000|2021-07-22 20:05:00|599.8|598.8|600|598.5|600|598.8|599.8|598.5|2
1626984600000|2021-07-22 20:10:00|599.8|598.8|600|598.8|600|598.8|599.8|598.5|30
1626984900000|2021-07-22 20:15:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|12
1626985200000|2021-07-22 20:20:00|599.5|598.3|599.8|598.5|599.8|598.5|599.5|598.3|9
1626985500000|2021-07-22 20:25:00|600|598.8|600|598.5|600|598.8|599.8|598.5|17
1626985800000|2021-07-22 20:30:00|600.3|598.8|600.3|598.8|600.5|599|600|598.8|15
1626986100000|2021-07-22 20:35:00|600||600.3||600.3||600||2
1626986400000|2021-07-22 20:40:00|600|599|600|598.8|600.3|599|600|598.8|1
1626986700000|2021-07-22 20:45:00|600.3|598.5|600|598.8|600.3|598.8|599.8|598.5|39
1626987000000|2021-07-22 20:50:00|599.8|598.5|599.8|598.3|600|598.8|599.8|598.3|5
1626987300000|2021-07-22 20:55:00|600|598.5|600|598.5|600|598.8|599.8|598.3|65
1626987600000|2021-07-22 21:00:00|600.3|598|599.8|598|600.3|598|599.8|598|0
1626990000000|2021-07-22 21:40:00|601|598.3|600.8|598.5|601|598.5|600.8|598.3|5
1626990300000|2021-07-22 21:45:00||598.8||598.8||598.8||598.8|0
1626990600000|2021-07-22 21:50:00|600.5|598.3|600.3|598.3|600.5|598.3|600.3|598.3|3
1626990900000|2021-07-22 21:55:00||598.5||598.3||599||598.3|1
1627002000000|2021-07-23 01:00:00|600.8|599.5|600.8|599.5|601|599.8|600.3|599|47
1627002300000|2021-07-23 01:05:00|600.5|599.3|600|598.8|601.3|600|600|598.8|36
1627002600000|2021-07-23 01:10:00|600.3|599|600.3|598.8|600.3|599|600|598.8|6
1627002900000|2021-07-23 01:15:00|600|599|600.3|599|600.5|599|599.8|598.5|2
1627003200000|2021-07-23 01:20:00|600|598.8|600|598.8|600.3|599|599.5|598.3|82
1627003500000|2021-07-23 01:25:00|600.3|599|600.5|599|600.5|599|600|598.8|32
1627003800000|2021-07-23 01:30:00|600.3|599.3|600.3|599|600.5|599.3|600|598.8|21
1627004100000|2021-07-23 01:35:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|5
1627004400000|2021-07-23 01:40:00|600.5|599.3|600.3|599|600.5|599.3|600.3|599|10
1627004700000|2021-07-23 01:45:00|600.5|599.3|600.3|599|600.5|599.3|600.3|598.8|17
1627005000000|2021-07-23 01:50:00|600.5|599.3|600.5|599|600.5|599.3|600.3|599|2
1627005300000|2021-07-23 01:55:00|600.3|599.3|600|598.8|600.5|599.3|600|598.8|19
1627005600000|2021-07-23 02:00:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|40
1627005900000|2021-07-23 02:05:00|600.3|599|599.5|598|600.3|599|599.3|598|54
1627006200000|2021-07-23 02:10:00|599.3|598.3|599.3|598|599.5|598.3|599.3|598|37
1627006500000|2021-07-23 02:15:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|16
1627006800000|2021-07-23 02:20:00|599|597.8|599|597.8|599|597.8|599|597.8|45
1627007100000|2021-07-23 02:25:00|599.3|598|599.5|598.3|599.5|598.3|599|597.8|24
1627007400000|2021-07-23 02:30:00|599.8|598.5|599.8|598.5|599.8|598.5|599.8|598.3|77
1627007700000|2021-07-23 02:35:00|599.5|598.3|599|597.8|599.5|598.3|599|597.8|84
1627008000000|2021-07-23 02:40:00|599.3|598|599.5|598.3|599.5|598.3|599.3|598|28
1627008300000|2021-07-23 02:45:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|53
1627008600000|2021-07-23 02:50:00|599.8|598.5|599|597.8|599.8|598.5|599|597.5|11
1627008900000|2021-07-23 02:55:00|598.8|597.5|599.3|598|599.3|598|598.8|597.5|12
1627009200000|2021-07-23 03:00:00|599.5|598.3|599|597.8|599.5|598.3|598.8|597.5|26
1627009500000|2021-07-23 03:05:00|599.3|598|598.8|597.5|599.3|598|598.5|597.3|190
1627009800000|2021-07-23 03:10:00|598.5|597.3|597.8|596.5|598.5|597.3|597.8|596.5|93
1627010100000|2021-07-23 03:15:00|598|596.8|598.8|597.3|598.8|597.5|597.8|596.5|35
1627010400000|2021-07-23 03:20:00|599|597.5|599|597.8|599.3|597.8|599|597.3|40
1627010700000|2021-07-23 03:25:00|598.8|597.5|598.8|597.5|599|597.8|598.5|597.3|14
1627011000000|2021-07-23 03:30:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|6
1627011300000|2021-07-23 03:35:00|599|597.8|599|597.8|599.3|597.8|599|597.8|3
1627011600000|2021-07-23 03:40:00|598.8|597.5|598.8|597.5|598.8|597.8|598.8|597.5|1
1627011900000|2021-07-23 03:45:00|599|597.8|599.3|598|599.3|598|599|597.8|0
1627012200000|2021-07-23 03:50:00|599|597.8|599.3|598|599.3|598|599|597.8|6
1627012500000|2021-07-23 03:55:00|||||||||1
1627012800000|2021-07-23 04:00:00|599|597.8|599.3|597.8|599.3|597.8|599|597.8|2
1627013100000|2021-07-23 04:05:00|599|597.5|598.5|597.3|599.3|597.5|598.5|597.3|21
1627013400000|2021-07-23 04:10:00|598.8|597.5|598.8|597.5|598.8|597.5|598.5|597.3|3
1627013700000|2021-07-23 04:15:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|7
1627014000000|2021-07-23 04:20:00|599|597.8|599|597.8|599|597.8|599|597.8|6
1627014300000|2021-07-23 04:25:00|599.3||599||599.3||599||2
1627014600000|2021-07-23 04:30:00|599.3|598|599.3|597.8|599.3|598|599|597.8|6
1627014900000|2021-07-23 04:35:00||598||598||598||597.8|1
1627015200000|2021-07-23 04:40:00|599.5|598.3|599|597.8|599.5|598.3|599|597.8|4
1627015500000|2021-07-23 04:45:00|599.3|598|599.3|598|599.5|598.3|599.3|598|12
1627015800000|2021-07-23 04:50:00|599|597.8|599.3|598|599.3|598|599|597.8|9
1627016100000|2021-07-23 04:55:00|599|597.8|599.3|598|599.3|598|599|597.8|7
1627016400000|2021-07-23 05:00:00|599|597.8|598.5|597.3|599|597.8|598.5|597.3|15
1627016700000|2021-07-23 05:05:00|598.8|597.5|598.8|597.5|598.8|597.5|598.5|597.3|14
1627017000000|2021-07-23 05:10:00|599|597.8|599|597.8|599.3|598|599|597.8|33
1627017300000|2021-07-23 05:15:00|599.3|598|599.3|598|599.3|598|599|597.8|16
1627017600000|2021-07-23 05:20:00|599.5|597.8|599.5|598.3|599.8|598.5|599.5|597.8|4
1627017900000|2021-07-23 05:25:00|599.8||599.5||599.8||599.5||4
1627018200000|2021-07-23 05:30:00|599.8|598.5|599.3|598|599.8|598.5|599|597.8|29
1627018500000|2021-07-23 05:35:00|599.5|598.3|599.3|598|599.5|598.3|599.3|598|3
1627018800000|2021-07-23 05:40:00|599.5|597.8|599|597.8|599.5|597.8|599|597.5|9
1627019100000|2021-07-23 05:45:00|598.8|597.5|599|597.8|599|597.8|598.5|597.3|21
1627019400000|2021-07-23 05:50:00|598.8|597.5|598.8|597.3|599|597.8|598.5|597.3|11
1627019700000|2021-07-23 05:55:00|598.5|597.5|598|596.8|598.5|597.5|598|596.8|69
1627020000000|2021-07-23 06:00:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|26
1627020300000|2021-07-23 06:05:00|598.8|597|598.5|597.3|598.8|597.5|598.3|596.8|59
1627020600000|2021-07-23 06:10:00|598.8|597|599|597.8|599|597.8|598.8|597|28
1627020900000|2021-07-23 06:15:00|598.8|597.5|599.5|598.3|599.5|598.3|598.8|597.5|10
1627021200000|2021-07-23 06:20:00|599.8|598.5|599.3|598|599.8|598.5|599|597.8|22
1627021500000|2021-07-23 06:25:00|599|597.8|599.5|598.3|599.8|598.5|599|597.8|23
1627021800000|2021-07-23 06:30:00|599.3|598|599.8|598.5|599.8|598.5|599.3|598|33
1627022100000|2021-07-23 06:35:00|599.5|598.3|599|597.8|599.5|598.3|599|597.8|45
1627022400000|2021-07-23 06:40:00|599.3|598|599|597.8|599.5|598.3|598.8|597.5|39
1627022700000|2021-07-23 06:45:00|598.8|597.5|598.5|597.3|599|597.8|598.5|597.3|120
1627023000000|2021-07-23 06:50:00|598.8|597.5|598.5|597.3|598.8|597.5|598.5|597|380
1627023300000|2021-07-23 06:55:00|598.8|597.5|599.3|598|599.5|598.3|598.5|597.3|73
1627023600000|2021-07-23 07:00:00|599.5|598.3|599.5|598.3|599.8|598.5|599|597.8|145
1627023900000|2021-07-23 07:05:00|599.8|598.5|600.8|599.5|601|599.8|599.8|598.5|307
1627024200000|2021-07-23 07:10:00|601|599.8|601|599.8|601|599.8|600.5|599.3|114
1627024500000|2021-07-23 07:15:00|600.8|599.5|600.5|599.3|601|599.8|600.3|599|162
1627024800000|2021-07-23 07:20:00|600.8|599.5|601|599.8|601|599.8|600.5|599.3|117
1627025100000|2021-07-23 07:25:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|69
1627025400000|2021-07-23 07:30:00|601|599.8|599.5|598.3|601|599.8|599.3|598|303
1627025700000|2021-07-23 07:35:00|599.8|598.5|599.8|598.5|600|598.5|599.5|598|156
1627026000000|2021-07-23 07:40:00|600|598.8|599.5|598.3|600.3|599|599.3|598|101
1627026300000|2021-07-23 07:45:00|599.8|598.5|599.5|598.3|599.8|598.5|599|597.8|70
1627026600000|2021-07-23 07:50:00|599.8|598.5|600.5|599.3|600.5|599.3|599.8|598.3|153
1627026900000|2021-07-23 07:55:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|143
1627027200000|2021-07-23 08:00:00|600|598.8|600|598.8|600.5|599.3|599.8|598.5|124
1627027500000|2021-07-23 08:05:00|600.3|598.5|600|598.8|600.3|598.8|599.5|598.3|111
1627027800000|2021-07-23 08:10:00|599.8|598.5|599.3|598|600|598.8|599.3|598|213
1627028100000|2021-07-23 08:15:00|599|597.8|599.8|598.5|599.8|598.5|599|597.8|170
1627028400000|2021-07-23 08:20:00|600|598.8|599.3|598|600|598.8|599.3|598|164
1627028700000|2021-07-23 08:25:00|599|597.8|598.8|597.5|599.3|598|598.3|597|676
1627029000000|2021-07-23 08:30:00|599|597.8|598.8|597.5|599.3|597.8|597.8|596.5|659
1627029300000|2021-07-23 08:35:00|599|597.8|600.3|599|600.5|599.3|598.8|597.8|269
1627029600000|2021-07-23 08:40:00|600|598.8|600.5|599.3|600.5|599.3|600|598.8|97
1627029900000|2021-07-23 08:45:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|278
1627030200000|2021-07-23 08:50:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|451
1627030500000|2021-07-23 08:55:00|600.8|599.5|600.5|599.3|601|599.8|600.3|599|215
1627030800000|2021-07-23 09:00:00|600.8|599|601|599.8|601.3|600|599.5|598.3|263
1627031100000|2021-07-23 09:05:00|600.8|599.5|600.8|599.5|601.5|600.3|600.8|599.5|384
1627031400000|2021-07-23 09:10:00|601|599.8|601|599.8|601.5|600|600.5|599.3|166
1627031700000|2021-07-23 09:15:00|601.3|600|601|599.8|601.3|600|600.8|599.5|225
1627032000000|2021-07-23 09:20:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|126
1627032300000|2021-07-23 09:25:00|601|599.8|601|599.8|601|599.8|600.8|599.5|1065
1627032600000|2021-07-23 09:30:00|600.8|599.5|601|599.8|601|599.8|600|598.8|125
1627032900000|2021-07-23 09:35:00|600.8|599.5|601|599.8|602|600.5|600.8|599.5|255
1627033200000|2021-07-23 09:40:00|600.8|599.5|600.8|599.5|601|599.8|599.8|598.5|528
1627033500000|2021-07-23 09:45:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|153
1627033800000|2021-07-23 09:50:00|600.8|599.5|600.5|599.3|601|599.8|600.3|599|74
1627034100000|2021-07-23 09:55:00|600.8|599.5|600.5|599.3|600.8|599.5|600.3|599|124
1627034400000|2021-07-23 10:00:00|600.3|599|600.5|599.3|601|599.5|600.3|599|116
1627034700000|2021-07-23 10:05:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|29
1627035000000|2021-07-23 10:10:00|601|599.3|600.8|599.5|601|599.8|600.5|599.3|22
1627035300000|2021-07-23 10:15:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|103
1627035600000|2021-07-23 10:20:00|600.5|599.3|600.5|599.3|600.8|599.5|600.3|599|122
1627035900000|2021-07-23 10:25:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|238
1627036200000|2021-07-23 10:30:00|600.5|599.3|600.3|599|600.8|599.5|600|598.8|104
1627036500000|2021-07-23 10:35:00|600.5|598.8|600|598.8|600.5|599.3|600|598.8|113
1627036800000|2021-07-23 10:40:00|600.3|599|599.8|598.5|600.3|599|599.5|598.3|240
1627037100000|2021-07-23 10:45:00|600|598.8|599.3|598|600|598.8|599.3|597.8|187
1627037400000|2021-07-23 10:50:00|599.5|598.3|599.3|598|599.5|598.3|599|597.8|125
1627037700000|2021-07-23 10:55:00|599|597.8|599.5|598.3|599.5|598.3|598.8|597.5|126
1627038000000|2021-07-23 11:00:00|599.3|598|598.8|597.5|599.5|598|598.8|597.5|2802
1627038300000|2021-07-23 11:05:00|599|597.8|598.8|597.5|599|597.8|598.8|597.5|765
1627038600000|2021-07-23 11:10:00|599|597.8|599|597.5|599.3|598|598.8|597.5|134
1627038900000|2021-07-23 11:15:00|598.8|597.8|599.3|598|599.3|598|598.8|597.5|97
1627039200000|2021-07-23 11:20:00|599|597.8|598.8|597.5|599.3|598|598.8|597.5|82
1627039500000|2021-07-23 11:25:00|599|597.8|599|597.8|599.3|598|598.8|597.5|434
1627039800000|2021-07-23 11:30:00|599.3|598|600|598.8|600|598.8|599.3|598|108
1627040100000|2021-07-23 11:35:00|599.8|598.5|600|598.8|600.3|598.8|599.8|598.5|77
1627040400000|2021-07-23 11:40:00|599.8|598.5|600|598.8|600|598.8|599.8|598.5|45
1627040700000|2021-07-23 11:45:00|600.3|599|600|598.8|600.3|599|599.8|598.5|322
1627041000000|2021-07-23 11:50:00|||||||||35
1627041300000|2021-07-23 11:55:00|599.8|598.5|600.3|598.8|600.3|598.8|599.8|598.5|42
1627041600000|2021-07-23 12:00:00|600|598.5|600.5|599.3|600.8|599.5|599.8|598.5|246
1627041900000|2021-07-23 12:05:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|219
1627042200000|2021-07-23 12:10:00|601|599.8|600.3|599|601|599.8|600.3|599|238
1627042500000|2021-07-23 12:15:00|600.5|598.8|599.5|598.3|600.5|598.8|599.3|598|267
1627042800000|2021-07-23 12:20:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|366
1627043100000|2021-07-23 12:25:00|600|598.8|600|598.8|600.3|599|599.8|598.5|75
1627043400000|2021-07-23 12:30:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|92
1627043700000|2021-07-23 12:35:00|599.8|598.5|599|597.8|599.8|598.5|599|597.8|498
1627044000000|2021-07-23 12:40:00|598.8|597.5|599|597.8|599.3|598|598.8|597.5|96
1627044300000|2021-07-23 12:45:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.5|247
1627044600000|2021-07-23 12:50:00|598.5|597.3|599|597.8|599.3|598|598.5|597|233
1627044900000|2021-07-23 12:55:00|599.3|598|599|597.8|599.3|598|599|597.8|232
1627045200000|2021-07-23 13:00:00|599.3|598|600|598.8|600.3|599|599|597.8|1080
1627045500000|2021-07-23 13:05:00|599.8|598.5|597.8|596.5|600.3|599|597.8|596.5|268
1627045800000|2021-07-23 13:10:00|598|596.8|599|597.8|599.5|598.3|597.8|596.5|298
1627046100000|2021-07-23 13:15:00|599.3|598|599|597.8|599.3|598|598.8|597.5|146
1627046400000|2021-07-23 13:20:00|599.3|598|599.8|598.5|600|598.5|599|597.8|212
1627046700000|2021-07-23 13:25:00|599.5|598.3|598.5|597.3|599.5|598.5|598.5|597.3|184
1627047000000|2021-07-23 13:30:00|598.3|597|598|596.8|599|597.8|597.5|596.3|2108
1627047300000|2021-07-23 13:35:00|598.3|597|598.3|597|598.8|597.5|598|596.8|182
1627047600000|2021-07-23 13:40:00|598.5|597.3|598.5|597|598.8|597.5|598.3|597|174
1627047900000|2021-07-23 13:45:00|598.3|597.3|598|596.8|598.5|597.3|597.5|596.3|185
1627048200000|2021-07-23 13:50:00|598.3|597|598|596.5|598.5|597.3|597.5|596.3|147
1627048500000|2021-07-23 13:55:00|598.3|596.8|597.5|596.3|598.3|597|597.3|596|121
1627048800000|2021-07-23 14:00:00|597.3|596|599|597.8|599.3|598|597.3|596|208
1627049100000|2021-07-23 14:05:00|599.3|598|599|597.8|599.8|598.5|598.8|597.5|270
1627049400000|2021-07-23 14:10:00|599.3|598|598.3|597|599.8|598.5|598.3|597|452
1627049700000|2021-07-23 14:15:00|598|596.8|598.3|597|598.5|597.3|598|596.8|216
1627050000000|2021-07-23 14:20:00|598|596.8|598.5|597.3|598.5|597.3|597.8|596.5|111
1627050300000|2021-07-23 14:25:00|598.8|597.5|599.3|598|599.3|598|598.5|597.3|496
1627050600000|2021-07-23 14:30:00|599.5|598.3|598|596.8|599.5|598.3|598|596.8|203
1627050900000|2021-07-23 14:35:00|598.3|597|598.3|597|598.8|597.5|598|596.8|586
1627051200000|2021-07-23 14:40:00|598|596.8|598.5|597.3|598.5|597.3|598|596.8|243
1627051500000|2021-07-23 14:45:00|598.8|597|598.8|597.5|598.8|597.5|598.3|597|134
1627051800000|2021-07-23 14:50:00|598.5|597.3|597.5|596.3|598.8|597.5|597.3|596|724
1627052100000|2021-07-23 14:55:00|597.8|596.5|597.8|596.3|598|596.8|597.3|596|551
1627052400000|2021-07-23 15:00:00|597.5|596|598.3|596.8|598.3|597|597.3|596|346
1627052700000|2021-07-23 15:05:00|598|597|598.5|597.3|598.5|597.3|598|596.8|761
1627053000000|2021-07-23 15:10:00|598.3|597|598.8|597.5|598.8|597.5|598|596.8|614
1627053300000|2021-07-23 15:15:00|598.5|597.3|598.5|597.3|599.3|597.8|598.3|597|640
1627053600000|2021-07-23 15:20:00|598.3|597|598.5|597.3|598.8|597.5|598.3|597|468
1627053900000|2021-07-23 15:25:00|598.8|597.5|599.8|598.5|600|598.5|598.5|597.3|848
1627054200000|2021-07-23 15:30:00|600|598.3|599.5|598.3|600.3|599|599.5|598.3|624
1627054500000|2021-07-23 15:35:00|599.8|598.5|599.8|598.5|600|598.8|599.5|598.3|311
1627054800000|2021-07-23 15:40:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|128
1627055100000|2021-07-23 15:45:00|599.5|598.3|599|597.8|599.5|598.3|598.8|597.5|160
1627055400000|2021-07-23 15:50:00|599.3|598|599.5|598.3|599.5|598.3|599|597.8|381
1627055700000|2021-07-23 15:55:00|599.8|598|599.5|598.3|599.8|598.5|599.5|598|68
1627056000000|2021-07-23 16:00:00|599.8|598.5|599.5|598.3|599.8|598.5|599.3|598|191
1627056300000|2021-07-23 16:05:00|599.8|598.5|600.5|599.3|600.5|599.3|599.5|598.3|320
1627056600000|2021-07-23 16:10:00|600.3|599|600.5|599.3|600.5|599.3|600|598.8|199
1627056900000|2021-07-23 16:15:00|600.8|599|600.3|599|600.8|599.5|600.3|599|104
1627057200000|2021-07-23 16:20:00|600.5|599.3|600|598.8|600.5|599.3|600|598.8|56
1627057500000|2021-07-23 16:25:00|599.8|598.5|600.5|599.3|600.5|599.3|599.8|598.5|112
1627057800000|2021-07-23 16:30:00|600.8|599|600.3|599|600.8|599|600.3|598.8|92
1627058100000|2021-07-23 16:35:00|600.5|599.3|600.8|599.3|600.8|599.5|600.3|599|48
1627058400000|2021-07-23 16:40:00|600.5|599.5|600.8|599.5|601.3|599.8|600.5|599.3|68
1627058700000|2021-07-23 16:45:00|601|599.8|601|599.8|601.3|600|600.8|599.5|133
1627059000000|2021-07-23 16:50:00|601.3|600|601.3|600|601.5|600|601.3|599.8|428
1627059300000|2021-07-23 16:55:00|601|599.8|601|599.8|601|600|600.8|599.5|157
1627059600000|2021-07-23 17:00:00|601.3|599.5|601|599.5|601.3|599.8|600.5|599.3|103
1627059900000|2021-07-23 17:05:00|600.8|599.8|601|599.8|601|599.8|600.8|599.5|386
1627060200000|2021-07-23 17:10:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|99
1627060500000|2021-07-23 17:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|52
1627060800000|2021-07-23 17:20:00|601.3|599.5|601|599.5|601.3|599.8|600.8|599.5|20
1627061100000|2021-07-23 17:25:00|600.8|599.8|601.3|599.8|601.3|600|600.8|599.8|60
1627061400000|2021-07-23 17:30:00|601|600|601.5|600.3|601.5|600.3|601|599.8|45
1627061700000|2021-07-23 17:35:00|601.3|600|601|599.8|601.3|600|600.5|599.3|74
1627062000000|2021-07-23 17:40:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|24
1627062300000|2021-07-23 17:45:00|601.5|600.3|601|599.8|601.5|600.3|600.8|599.5|55
1627062600000|2021-07-23 17:50:00|601.3|600|601|599.8|601.3|600|601|599.8|26
1627062900000|2021-07-23 17:55:00|600.8|599.5|601.3|600|601.3|600|600.8|599.5|15
1627063200000|2021-07-23 18:00:00|601|599.8|600.3|599|601.3|600|600|598.8|111
1627063500000|2021-07-23 18:05:00|600.5|599.3|601|599.8|601.3|599.8|600.5|599.3|64
1627063800000|2021-07-23 18:10:00|600.8|599.5|600.5|599.3|601.3|600|600.3|599|125
1627064100000|2021-07-23 18:15:00|600.8|599|600|598.8|600.8|599.5|599.8|598.5|215
1627064400000|2021-07-23 18:20:00|599.8|598.5|600.5|599.3|600.5|599.3|599.8|598.5|143
1627064700000|2021-07-23 18:25:00|600.8|599.5|601.5|600.3|601.5|600.3|600.5|599.3|803
1627065000000|2021-07-23 18:30:00|601.3|600|600.8|599.5|601.5|600.3|600.5|599.3|136
1627065300000|2021-07-23 18:35:00|601|599.8|601|599.8|601|599.8|600.8|599.5|13
1627065600000|2021-07-23 18:40:00|601.3|599.5|601.3|600|601.3|600|601|599.5|41
1627065900000|2021-07-23 18:45:00|601|599.8|601.3|600|601.3|600|601|599.8|40
1627066200000|2021-07-23 18:50:00|601|599.8|601|599.8|601|599.8|601|599.8|20
1627066500000|2021-07-23 18:55:00|601.3|600|601|599.8|601.3|600|601|599.8|52
1627066800000|2021-07-23 19:00:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|32
1627067100000|2021-07-23 19:05:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|24
1627067400000|2021-07-23 19:10:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.3|16
1627067700000|2021-07-23 19:15:00|600.5|599.3|600.8|599.5|600.8|599.5|600.5|599.3|39
1627068000000|2021-07-23 19:20:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|23
1627068300000|2021-07-23 19:25:00|||||||||5
1627068600000|2021-07-23 19:30:00|601|599.8|601.3|600|601.3|600|601|599.5|34
1627068900000|2021-07-23 19:35:00|601|599.8|601.3|600|601.3|600|601|599.8|16
1627069200000|2021-07-23 19:40:00|||||||||15
1627069500000|2021-07-23 19:45:00|||||||||35
1627069800000|2021-07-23 19:50:00|||||||||27
1627070100000|2021-07-23 19:55:00|||||||||6
1627070400000|2021-07-23 20:00:00|601|599.8|601|599.8|601.3|600|601|599.8|56
1627070700000|2021-07-23 20:05:00|601.3|600|601.3|600|601.3|600|601.3|599.8|16
1627071000000|2021-07-23 20:10:00|601|599.8|601.3|600|601.3|600|601|599.8|13
1627071300000|2021-07-23 20:15:00|601.5||601.3||601.5||601.3||11
1627071600000|2021-07-23 20:20:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600|5
1627071900000|2021-07-23 20:25:00|||||||||5
1627072200000|2021-07-23 20:30:00|601.3|600|601.5|600.3|601.5|600.3|601.3|600|28
1627072500000|2021-07-23 20:35:00|601.3|600|601.3|600|601.3|600|601.3|600|3
1627072800000|2021-07-23 20:40:00|601.5||601.3||601.5||601.3||11
1627073100000|2021-07-23 20:45:00|601.5|600.3|601.8|600.5|602|600.5|601.3|600|78
1627073400000|2021-07-23 20:50:00|602|600.3|602|600.5|602|600.5|602|600.3|12
1627073700000|2021-07-23 20:55:00|601.8|600.8|602|600.8|602|600.8|601.8|600.5|14
1627261200000|2021-07-26 01:00:00|600|598.8|599.8|598.5|600|599|599.5|598.3|35
1627261500000|2021-07-26 01:05:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|2
1627261800000|2021-07-26 01:10:00|599.5|598.3|598.8|597.5|599.5|598.3|598.8|597.5|47
1627262100000|2021-07-26 01:15:00|599|597.8|599.3|598|599.5|598|598.5|597.3|30
1627262400000|2021-07-26 01:20:00|599.5|598.3|600.5|599|600.5|599.3|599.3|598|20
1627262700000|2021-07-26 01:25:00|600.3|599.3|600.3|599|600.5|599.3|600|598.8|9
1627263000000|2021-07-26 01:30:00|600|598.8|600.3|599|600.3|599|599.8|598.5|3
1627263300000|2021-07-26 01:35:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599|2
1627263600000|2021-07-26 01:40:00|600.3|599|600.8|599.3|600.8|599.5|600.3|599|7
1627263900000|2021-07-26 01:45:00|600.5|599.5|601|599.8|601|599.8|600.5|599.3|3
1627264200000|2021-07-26 01:50:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|1
1627264500000|2021-07-26 01:55:00|601|599.8|600.5|599|601|599.8|600.3|599|4
1627264800000|2021-07-26 02:00:00|600.3|599.3|600|598.8|600.5|599.3|600|598.8|2
1627265100000|2021-07-26 02:05:00|600.3|599|600|598.8|600.5|599.3|600|598.8|11
1627265400000|2021-07-26 02:10:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598|7
1627265700000|2021-07-26 02:15:00|599.3|598|599.3|598|599.5|598.3|599.3|597.8|13
1627266000000|2021-07-26 02:20:00|599.5|597.8|599.3|597.8|599.5|598|599|597.8|96
1627266300000|2021-07-26 02:25:00|599.5|598|599.5|598|599.5|598.3|599.3|598|2
1627266600000|2021-07-26 02:30:00|599.3|598.3|599.3|598|599.5|598.3|599.3|598|2
1627266900000|2021-07-26 02:35:00|599.5|597.8|598.8|597.5|599.5|598|598.8|597.5|7
1627267200000|2021-07-26 02:40:00|599|597.8|598.3|597|599|597.8|598.3|597|11
1627267500000|2021-07-26 02:45:00|598.5|596.8|599|597.8|599.3|598|598|596.8|76
1627267800000|2021-07-26 02:50:00|598.8|597.5|598.3|597|598.8|597.5|598.3|596.8|14
1627268100000|2021-07-26 02:55:00|598.5|596.8|598.5|597.3|598.8|597.3|598.5|596.8|4
1627268400000|2021-07-26 03:00:00|598.3|597|598.3|597|598.5|597.3|598.3|597|29
1627268700000|2021-07-26 03:05:00|598.5|597.3|598.5|597.3|598.5|597.3|598.3|597|2
1627269000000|2021-07-26 03:10:00|598.3|597|598.3|596.8|598.5|597|598|596.8|3
1627269300000|2021-07-26 03:15:00|598|596.5|597.8|596.3|598.3|596.5|597.5|596.3|21
1627269600000|2021-07-26 03:20:00|598|596.5|597.8|596.5|598|596.8|597.5|596.3|15
1627269900000|2021-07-26 03:25:00|597.5|596.3|597.8|596.5|598|596.5|597.5|596.3|0
1627270200000|2021-07-26 03:30:00|598|596.3|598.3|596.8|598.3|596.8|597.8|596.3|31
1627270500000|2021-07-26 03:35:00|598|597|598.3|597|598.3|597|598|596.8|2
1627270800000|2021-07-26 03:40:00||596.8||597||597||596.8|0
1627271100000|2021-07-26 03:45:00||596.8||596.8||597||596.8|0
1627271400000|2021-07-26 03:50:00|598|597|597.8|596.5|598.3|597|597.8|596.5|69
1627271700000|2021-07-26 03:55:00|||||||||1
1627272000000|2021-07-26 04:00:00|598|596.8|598.3|597|598.3|597|597.8|596.5|6
1627272300000|2021-07-26 04:05:00|598.5|596.8|598.3|597|598.5|597|598.3|596.8|0
1627272600000|2021-07-26 04:10:00|598|596.8|598|596.8|598.3|597|598|596.8|0
1627272900000|2021-07-26 04:15:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|2
1627273200000|2021-07-26 04:20:00|598|596.8|598|596.5|598|596.8|597.8|596.5|4
1627273500000|2021-07-26 04:25:00|597.8|596.8|597.5|596.3|597.8|596.8|597.5|596.3|0
1627273800000|2021-07-26 04:30:00|||||||||10
1627274100000|2021-07-26 04:35:00|597.8|596.5|597.8|596.3|597.8|596.5|597.5|596.3|13
1627274400000|2021-07-26 04:40:00|597.5|596.5|597.8|596.3|597.8|596.5|597.5|596.3|5
1627274700000|2021-07-26 04:45:00|597.5|596.5|597.8|596.5|597.8|596.5|597.5|596.3|1
1627275000000|2021-07-26 04:50:00|597.5|596.3|598|596.8|598|596.8|597.5|596.3|3
1627275300000|2021-07-26 04:55:00|598.3|597|597.8|596.5|598.3|597|597.8|596.5|8
1627275600000|2021-07-26 05:00:00|597.5|596.3|597.5|596.3|597.5|596.5|597.5|596.3|0
1627275900000|2021-07-26 05:05:00|597.3|596|597.5|596|597.5|596.3|596.8|595.5|18
1627276200000|2021-07-26 05:10:00|597.3|596.3|597|595.8|597.3|596.3|597|595.8|4
1627276500000|2021-07-26 05:15:00|597.3|596|597|595.8|597.3|596|597|595.8|8
1627276800000|2021-07-26 05:20:00|597.3|596|597.3|596|597.3|596|597|595.8|5
1627277100000|2021-07-26 05:25:00|597|595.8|596.3|595|597|595.8|596.3|595|25
1627277400000|2021-07-26 05:30:00|596|594.8|595.3|594|596|595|594.3|593|63
1627277700000|2021-07-26 05:35:00|595.5|594.3|594.5|593.3|595.5|594.3|594.3|593|46
1627278000000|2021-07-26 05:40:00|594.8|593.5|595|593.8|595|593.8|594.5|593.3|26
1627278300000|2021-07-26 05:45:00|595.3|593.5|595.3|594|595.5|594.3|595|593.5|1
1627278600000|2021-07-26 05:50:00|595|593.8|596|594.8|596|594.8|595|593.5|17
1627278900000|2021-07-26 05:55:00|596.3|595|596.3|594.8|596.5|595|595.8|594.5|26
1627279200000|2021-07-26 06:00:00|596|594.5|595.5|594|596|594.5|595|593.8|41
1627279500000|2021-07-26 06:05:00|595.3|593.8|594.8|593.5|595.3|594|594.8|593.5|39
1627279800000|2021-07-26 06:10:00|594.5|593.3|595.3|594|595.8|594.3|594|592.8|108
1627280100000|2021-07-26 06:15:00|595.5|594.3|594|592.5|595.5|594.3|593.8|592.5|35
1627280400000|2021-07-26 06:20:00|594.3|592.8|594|592.8|594.5|593.3|593.8|592.5|99
1627280700000|2021-07-26 06:25:00|594.3|593|594.8|593.5|594.8|593.5|594|592.5|204
1627281000000|2021-07-26 06:30:00|595|593.8|594.8|593.5|595.5|594.3|594.8|593.5|60
1627281300000|2021-07-26 06:35:00|595|593.8|594.3|593|595|593.8|594.3|593|1971
1627281600000|2021-07-26 06:40:00|594.5|593.3|594.3|593|595|593.5|594.3|592.8|26
1627281900000|2021-07-26 06:45:00|594|592.8|594.3|593|594.5|593.3|593.8|592.5|2049
1627282200000|2021-07-26 06:50:00|594.5|593.3|594.5|593|594.8|593.5|594.3|593|27
1627282500000|2021-07-26 06:55:00|594.3|593.3|593.8|592.5|594.8|593.5|593.8|592.5|30
1627282800000|2021-07-26 07:00:00|594|592.8|594.5|593.3|595.3|594|594|592.8|201
1627283100000|2021-07-26 07:05:00|594.8|593|595.8|594.5|595.8|594.5|594.5|593|102
1627283400000|2021-07-26 07:10:00|595.5|594.3|595.3|594|595.8|594.5|595.3|594|230
1627283700000|2021-07-26 07:15:00|595|593.8|595|593.8|595.5|594.3|595|593.8|154
1627284000000|2021-07-26 07:20:00|594.8|593.5|594.5|593.3|594.8|593.5|594.3|593|209
1627284300000|2021-07-26 07:25:00|594.3|593|595|593.8|595.3|594|594.3|593|130
1627284600000|2021-07-26 07:30:00|595.3|594|595.8|594.5|595.8|594.5|594.8|593.5|262
1627284900000|2021-07-26 07:35:00|595.5|594.3|595|593.8|595.5|594.3|594.8|593.5|42
1627285200000|2021-07-26 07:40:00|595.3|593.5|594.8|593.3|595.3|593.8|594.3|592.8|68
1627285500000|2021-07-26 07:45:00|594.5|593|594.5|593.3|594.8|593.3|593.8|592.5|43
1627285800000|2021-07-26 07:50:00|594.8|593.5|595|593.5|595|593.8|594.5|593.3|54
1627286100000|2021-07-26 07:55:00|594.8|593.8|595|593.8|595.3|594|594.8|593.5|81
1627286400000|2021-07-26 08:00:00|594.8|593.5|592.3|591|594.8|593.5|591.8|590.5|472
1627286700000|2021-07-26 08:05:00|592|590.8|591|589.8|592.3|591|590.8|589.5|705
1627287000000|2021-07-26 08:10:00|590.8|589.5|592|590.8|592.3|591|590.8|589.5|569
1627287300000|2021-07-26 08:15:00|592.3|591|592.3|591|592.8|591.5|591.8|590.5|182
1627287600000|2021-07-26 08:20:00|592|590.8|593|591.8|593.5|592.3|591.8|590.5|609
1627287900000|2021-07-26 08:25:00|592.8|591.5|592.8|591.5|593|591.8|592|590.8|287
1627288200000|2021-07-26 08:30:00|593|591.8|593.8|592.5|593.8|592.5|592|590.8|839
1627288500000|2021-07-26 08:35:00|593.5|592.3|594.8|593.3|594.8|593.5|593.5|592.3|246
1627288800000|2021-07-26 08:40:00|594.5|593.5|594.8|593.5|595.3|594|594.5|593.3|354
1627289100000|2021-07-26 08:45:00|595|593.8|595|593.8|595.3|594|594.5|593.3|95
1627289400000|2021-07-26 08:50:00|594.8|593.5|594.3|593|594.8|593.5|594.3|593|231
1627289700000|2021-07-26 08:55:00|594.5|593.3|594.8|593.5|595|593.8|594.3|593.3|46
1627290000000|2021-07-26 09:00:00|595|593.8|595|593.8|595.3|594|594.8|593.5|558
1627290300000|2021-07-26 09:05:00|595.3|594|598|596.8|598.5|597|595.3|594|1612
1627290600000|2021-07-26 09:10:00|598.3|597|598|596.8|598.3|597|597.5|596.3|620
1627290900000|2021-07-26 09:15:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|152
1627291200000|2021-07-26 09:20:00|598.8|597|598.5|597.3|599|597.8|598.3|596.8|107
1627291500000|2021-07-26 09:25:00|598.8|597.5|598.8|597.5|599.8|598.5|598.8|597.5|685
1627291800000|2021-07-26 09:30:00|599|597.8|599|597.5|599.3|598|598.8|597.5|747
1627292100000|2021-07-26 09:35:00|598.8|597.8|597.8|596.5|598.8|597.8|597.5|596.3|555
1627292400000|2021-07-26 09:40:00|598|596.8|597.5|596.3|598.3|597|597.5|596.3|493
1627292700000|2021-07-26 09:45:00|597.3|596|598.5|597.3|599|597.8|597.3|596|63
1627293000000|2021-07-26 09:50:00|598.8|597.5|598.5|597|598.8|597.5|598|596.8|108
1627293300000|2021-07-26 09:55:00|598.3|597.3|598.5|597.3|598.5|597.3|598|596.8|83
1627293600000|2021-07-26 10:00:00|598.8|597.5|599.5|598.3|599.5|598.3|598.5|597.3|136
1627293900000|2021-07-26 10:05:00|599.3|598|599.3|598|599.5|598.3|599|597.8|87
1627294200000|2021-07-26 10:10:00|599.5|598.3|599.8|598.5|599.8|598.5|599.3|598|46
1627294500000|2021-07-26 10:15:00|599.5|598.3|598.3|597|599.5|598.3|598.3|597|505
1627294800000|2021-07-26 10:20:00|598.5|597.3|598.8|597.5|599|597.8|598.3|597|239
1627295100000|2021-07-26 10:25:00|598.5|597.3|598.3|597|598.5|597.3|598|596.8|125
1627295400000|2021-07-26 10:30:00|598|596.8|597.8|596.5|598|596.8|597.5|596.3|152
1627295700000|2021-07-26 10:35:00|597.5|596.3|597.8|596.5|597.8|596.5|597.5|596.3|56
1627296000000|2021-07-26 10:40:00|597.5|596.3|597.8|596.5|598.3|597|597.5|596.3|403
1627296300000|2021-07-26 10:45:00|597.5|596.3|598|596.8|598.3|597|597.5|596.3|213
1627296600000|2021-07-26 10:50:00|598.3|597|598.3|597|598.8|597.5|598|596.8|1028
1627296900000|2021-07-26 10:55:00|598|596.8|598.3|597|598.3|597|597.8|596.5|189
1627297200000|2021-07-26 11:00:00|598.5|597.3|598.8|597.5|599|597.8|598.3|597|89
1627297500000|2021-07-26 11:05:00|599|597.8|599.3|598|599.3|598|598.8|597.5|71
1627297800000|2021-07-26 11:10:00|599|597.8|599|597.5|599.3|597.8|598.8|597.5|32
1627298100000|2021-07-26 11:15:00|598.8|597.8|599.3|598|599.3|598|598.8|597.5|42
1627298400000|2021-07-26 11:20:00|599.5|598.3|599|597.8|599.5|598.3|598.5|597.3|141
1627298700000|2021-07-26 11:25:00|599.3|597.5|599.5|598.3|599.5|598.3|598.8|597.5|44
1627299000000|2021-07-26 11:30:00|599.3|598|599.5|598.3|599.8|598.5|599.3|598|133
1627299300000|2021-07-26 11:35:00|599.8|598.5|600|598.8|600|598.8|599.5|598.5|76
1627299600000|2021-07-26 11:40:00|599.8|598.5|599.8|598.5|600|598.8|599.8|598.5|117
1627299900000|2021-07-26 11:45:00|600|598.8|599.8|598.5|600|598.8|599.8|598.5|58
1627300200000|2021-07-26 11:50:00|599.5|598.3|599.5|598.3|599.8|598.5|599.5|598.3|267
1627300500000|2021-07-26 11:55:00|599.8|598.5|600|598.8|600|598.8|599.5|598.3|147
1627300800000|2021-07-26 12:00:00|599.8|598.5|601.5|600.3|601.5|600.3|599.8|598.5|333
1627301100000|2021-07-26 12:05:00|601.3|600|600.8|599.5|601.5|600|600.8|599.5|82
1627301400000|2021-07-26 12:10:00|601|599.8|601.3|599.8|601.5|600|601|599.5|56
1627301700000|2021-07-26 12:15:00|601|600|601.5|600.3|601.8|600.5|601|599.8|101
1627302000000|2021-07-26 12:20:00|601.8|600.5|602|600.5|602.3|600.8|601.5|600.3|880
1627302300000|2021-07-26 12:25:00|602.3|600.8|602.3|601|602.8|601.5|602|600.8|246
1627302600000|2021-07-26 12:30:00|602|600.8|601.5|600.3|602.3|601|601.3|600|222
1627302900000|2021-07-26 12:35:00|601.8|600.5|602.3|601|602.5|601.3|601.5|600.3|71
1627303200000|2021-07-26 12:40:00|602|600.8|602|600.8|602.3|601|601.8|600.5|107
1627303500000|2021-07-26 12:45:00|602.3|600.5|601.3|600|602.3|601|601.3|600|811
1627303800000|2021-07-26 12:50:00|601.5|600.3|601.5|600.3|602.3|601|601.3|600|510
1627304100000|2021-07-26 12:55:00|601.8|600.5|601.8|600.5|602|600.8|601.5|600.3|213
1627304400000|2021-07-26 13:00:00|602|600.8|601|599.8|602.5|601.3|600.8|599.3|445
1627304700000|2021-07-26 13:05:00|601.3|600|601|599.8|602|600.8|600.5|599.3|148
1627305000000|2021-07-26 13:10:00|600.8|599.5|598.3|597|600.8|599.5|598.3|597|1028
1627305300000|2021-07-26 13:15:00|598.5|597.3|599|597.8|599.3|598|598.3|597|349
1627305600000|2021-07-26 13:20:00|599.3|598|599.5|598|599.8|598.5|598.8|597.5|138
1627305900000|2021-07-26 13:25:00|599.3|598.3|599.3|598|599.8|598.5|599|597.8|107
1627306200000|2021-07-26 13:30:00|599|597.8|601.3|600|601.8|600.5|599|597.8|643
1627306500000|2021-07-26 13:35:00|601|599.8|601.5|600.3|601.8|600.5|600.8|599.5|350
1627306800000|2021-07-26 13:40:00|601.3|600|601.5|600.3|602|600.8|601.3|600|185
1627307100000|2021-07-26 13:45:00|601.3|600|601|599.5|602|600.8|600.8|599.5|197
1627307400000|2021-07-26 13:50:00|600.8|599.8|600|598.8|601.3|600|599.8|598.5|337
1627307700000|2021-07-26 13:55:00|599.8|598.5|599.8|598.5|600|598.8|599|597.8|1341
1627308000000|2021-07-26 14:00:00|600|598.8|601.5|600.3|601.5|600.3|600|598.8|426
1627308300000|2021-07-26 14:05:00|601.3|600|603|601.8|603|601.8|601.3|600|419
1627308600000|2021-07-26 14:10:00|602.8|601.5|603.3|602|604|602.8|602.8|601.5|366
1627308900000|2021-07-26 14:15:00|603.5|602.3|603.3|601.8|603.5|602.3|602.5|601.3|396
1627309200000|2021-07-26 14:20:00|603|602|602.8|601.3|603.3|602|602.3|601|357
1627309500000|2021-07-26 14:25:00|602.5|601.5|601.5|600.3|603.3|602|601.3|600|396
1627309800000|2021-07-26 14:30:00|601.3|600|600.8|599.5|602|600.8|600|598.8|402
1627310100000|2021-07-26 14:35:00|600.5|599.3|601|599.5|601|599.8|600.3|599|299
1627310400000|2021-07-26 14:40:00|600.8|599.8|598.3|597|601.5|600.3|598|596.8|450
1627310700000|2021-07-26 14:45:00|598.5|597.3|599.5|598|599.5|598.3|597|595.8|501
1627311000000|2021-07-26 14:50:00|599.3|598.3|599.5|598.3|600.5|599.3|599.3|598|237
1627311300000|2021-07-26 14:55:00|599.8|598.5|599.5|598.3|600.5|599.3|599.3|598|321
1627311600000|2021-07-26 15:00:00|599.8|598|600|598.8|600|598.8|599.3|598|330
1627311900000|2021-07-26 15:05:00|599.8|598.5|599.8|598.5|600.3|599|599.5|598.3|487
1627312200000|2021-07-26 15:10:00|600|598.8|599.5|598.3|600.5|599.3|599.3|598|324
1627312500000|2021-07-26 15:15:00|599.8|598.5|600|598.8|600.3|599|599.5|598.3|651
1627312800000|2021-07-26 15:20:00|600.3|599|600.8|599.5|601|599.8|600|598.8|260
1627313100000|2021-07-26 15:25:00|601|599.8|600.8|599.5|601|599.8|600.3|599|2295
1627313400000|2021-07-26 15:30:00|601|599.8|600.8|599.5|601.5|600.3|600.5|599.3|11657
1627313700000|2021-07-26 15:35:00|601|599.8|601|599.8|601.5|600.3|600.8|599.5|561
1627314000000|2021-07-26 15:40:00|600.8|599.5|600.3|599|601|599.5|600.3|599|972
1627314300000|2021-07-26 15:45:00|600.5|599.3|600|598.8|600.5|599.3|599.8|598.5|1735
1627314600000|2021-07-26 15:50:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598.3|996
1627314900000|2021-07-26 15:55:00|599.8|598.5|599.3|598|599.8|598.5|599|597.8|211
1627315200000|2021-07-26 16:00:00|599.5|598.3|599.3|598|599.5|598.3|599|597.8|220
1627315500000|2021-07-26 16:05:00|599|597.8|599.8|598.5|599.8|598.5|598.8|597.5|447
1627315800000|2021-07-26 16:10:00|599.5|598.3|599.3|598|599.8|598.5|599|597.8|138
1627316100000|2021-07-26 16:15:00|599|597.8|599.3|598|599.3|598|599|597.8|97
1627316400000|2021-07-26 16:20:00|599|597.8|599.3|598|599.5|598.3|599|597.8|53
1627316700000|2021-07-26 16:25:00|599.5|598.3|599.3|598|599.8|598.5|599.3|598|48
1627317000000|2021-07-26 16:30:00|599.5|598.3|598.8|597.5|599.8|598.5|598.8|597.5|174
1627317300000|2021-07-26 16:35:00|599|597.8|599.3|598|599.3|598|598.5|597|119
1627317600000|2021-07-26 16:40:00|599|597.8|598.3|597|599.3|598|598.3|597|830
1627317900000|2021-07-26 16:45:00|598.5|597.3|598.5|597.3|598.5|597.3|597.8|596.5|419
1627318200000|2021-07-26 16:50:00|598.3|597|599.3|598|599.3|598|598.3|597|331
1627318500000|2021-07-26 16:55:00|599.5|598.3|599.3|598|599.8|598.5|599.3|598|816
1627318800000|2021-07-26 17:00:00|599.5|598.3|599.5|598.3|600|598.8|599.5|598|68
1627319100000|2021-07-26 17:05:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598|2369
1627319400000|2021-07-26 17:10:00|599.5|598.3|599.8|598.5|599.8|598.5|599.5|598.3|81
1627319700000|2021-07-26 17:15:00|599.5|598.3|599.8|598.5|600|598.8|599.5|598.3|49
1627320000000|2021-07-26 17:20:00|600|598.8|600.3|599|600.5|599.3|600|598.8|143
1627320300000|2021-07-26 17:25:00|600.5|599.3|600.5|599.3|601|599.8|600.3|599|127
1627320600000|2021-07-26 17:30:00|600.8|599.5|600.8|599.5|601|599.8|600.5|599.3|109
1627320900000|2021-07-26 17:35:00|601|599.8|601|599.8|601.3|599.8|600.8|599.5|20
1627321200000|2021-07-26 17:40:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|116
1627321500000|2021-07-26 17:45:00|601.3|600|601.5|600.3|601.5|600.3|601.3|599.8|28
1627321800000|2021-07-26 17:50:00|601.8|600|601.8|600.5|601.8|600.5|601.3|600|100
1627322100000|2021-07-26 17:55:00|602|600.8|602.3|601|602.5|601|601.8|600.5|38
1627322400000|2021-07-26 18:00:00|602.5|600.8|602.3|600.8|602.5|601.3|602|600.8|90
1627322700000|2021-07-26 18:05:00|602.5|601|602.3|601|602.5|601.3|602.3|600.8|88
1627323000000|2021-07-26 18:10:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|205
1627323300000|2021-07-26 18:15:00|602.5|601.3|603.3|601.8|603.3|602|602|600.8|377
1627323600000|2021-07-26 18:20:00|603|602|603.3|602|603.3|602|602.5|601.3|108
1627323900000|2021-07-26 18:25:00|603|601.8|603.3|602|603.8|602.3|601.3|600|588
1627324200000|2021-07-26 18:30:00|603|601.8|604.3|603|604.3|603|603|601.8|186
1627324500000|2021-07-26 18:35:00|604|602.8|604.3|603|604.5|603.3|604|602.8|102
1627324800000|2021-07-26 18:40:00|604|602.8|604|602.8|604|602.8|603.8|602.5|41
1627325100000|2021-07-26 18:45:00|604.3|603|604.3|603|604.3|603|604|602.8|144
1627325400000|2021-07-26 18:50:00||602.8||603||603||602.8|18
1627325700000|2021-07-26 18:55:00|||||||||2
1627326000000|2021-07-26 19:00:00|604|602.8|603.8|602.5|604.3|603|603.8|602.5|7
1627326300000|2021-07-26 19:05:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|22
1627326600000|2021-07-26 19:10:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|63
1627326900000|2021-07-26 19:15:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602|21
1627327200000|2021-07-26 19:20:00|604|602.8|604|602.8|604|602.8|604|602.8|10
1627327500000|2021-07-26 19:25:00|603.8|602.5|603.8|602.5|603.8|602.5|603.8|602.5|5
1627327800000|2021-07-26 19:30:00|||||||||8
1627328100000|2021-07-26 19:35:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|52
1627328400000|2021-07-26 19:40:00|604|602.8|604|602.8|604|602.8|603.8|602.5|18
1627328700000|2021-07-26 19:45:00|604.3|603|604.3|603|604.3|603|604|603|41
1627329000000|2021-07-26 19:50:00|604|602.8|604.3|603|604.3|603|604|602.8|23
1627329300000|2021-07-26 19:55:00|604|602.8|604.3|603|604.3|603|604|602.8|15
1627329600000|2021-07-26 20:00:00|604|602.8|604.3|603|604.3|603|604|602.8|26
1627329900000|2021-07-26 20:05:00||602.8||603||603||602.8|14
1627330200000|2021-07-26 20:10:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|8
1627330500000|2021-07-26 20:15:00|||||||||101
1627330800000|2021-07-26 20:20:00|604.5|603.3|604.5|603.3|604.5|603.3|604.5|603.3|4
1627331100000|2021-07-26 20:25:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|53
1627331400000|2021-07-26 20:30:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|9
1627331700000|2021-07-26 20:35:00|604.8|603.5|604.5|603.3|604.8|603.5|604.5|603.3|2
1627332000000|2021-07-26 20:40:00|604.3|603|604.5|603|604.5|603|604.3|603|5
1627332300000|2021-07-26 20:45:00|604.3|603.3|604.5|603.3|604.8|603.5|604.3|603|51
1627332900000|2021-07-26 20:55:00|604.8|603|604.5|603|604.8|603.3|604.3|603|112
1627333500000|2021-07-26 21:05:00|604.3||604.5||604.5||604.3||0
1627333800000|2021-07-26 21:10:00|604.3|603.3|604.5|603|604.5|603.3|604.3|602.8|0
1627334400000|2021-07-26 21:20:00||603.3||603.3||603.3||603.3|0
1627334700000|2021-07-26 21:25:00|||||||||15
1627347600000|2021-07-27 01:00:00|602.8|601.5|603.5|602.3|603.5|602.3|602.8|601.5|0
1627347900000|2021-07-27 01:05:00|603.8|602|603.5|602.3|603.8|602.5|603.3|602|10
1627348200000|2021-07-27 01:10:00|603.3|602|603.5|602.3|603.8|602.3|603.3|601.8|3
1627348500000|2021-07-27 01:15:00|603.8|602.5|603.5|602.3|603.8|602.5|603.3|602|1
1627348800000|2021-07-27 01:20:00|603.8|602|603.8|602.5|604|602.5|603.5|602|4
1627349100000|2021-07-27 01:25:00|603.5|602.3|603.5|602.3|603.8|602.5|603|601.8|10
1627349400000|2021-07-27 01:30:00|603.8|602|604|602.8|604|602.8|603.5|602|8
1627349700000|2021-07-27 01:35:00|603.8|602.5|604|602.8|604.3|603|603.8|602.5|151
1627350000000|2021-07-27 01:40:00|604.3|603|604|602.8|604.3|603|604|602.5|6
1627350300000|2021-07-27 01:45:00|604.3|602.5|604|602.8|604.3|602.8|603.8|602.5|3
1627350600000|2021-07-27 01:50:00|604.3|603|604.3|603|604.3|603|604|602.8|3
1627350900000|2021-07-27 01:55:00|604|602.8|604.3|602.8|604.5|603.3|604|602.8|40
1627351200000|2021-07-27 02:00:00|604.5|603|604.5|603|604.5|603|604.3|602.8|62
1627351500000|2021-07-27 02:05:00|604.3|603.3|604.5|603.3|604.5|603.3|604.3|603|10
1627351800000|2021-07-27 02:10:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|99
1627352100000|2021-07-27 02:15:00|604.8|603.5|604.8|603.5|604.8|603.8|604.5|603.3|92
1627352400000|2021-07-27 02:20:00|604.5|603.3|604.3|603|604.5|603.3|604.3|603|38
1627352700000|2021-07-27 02:25:00|||||||||43
1627353000000|2021-07-27 02:30:00|604.5|602.8|605.3|604|605.3|604|604.3|602.8|11
1627353300000|2021-07-27 02:35:00|605.5|604.3|605.8|604.5|605.8|604.5|605.3|604.3|25
1627353600000|2021-07-27 02:40:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|30
1627353900000|2021-07-27 02:45:00|606|604.8|605.5|604|606|604.8|605.5|604|20
1627354200000|2021-07-27 02:50:00|605.8|604.3|605.8|604.5|605.8|604.5|605.5|604.3|27
1627354500000|2021-07-27 02:55:00|606|604.8|605.5|604.3|606|604.8|605.5|604.3|12
1627354800000|2021-07-27 03:00:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|11
1627355100000|2021-07-27 03:05:00|605.5|604.3|605.5|604|605.5|604.3|605|603.8|19
1627355400000|2021-07-27 03:10:00|605.3|603.8|605.5|604.3|605.5|604.3|605.3|603.8|9
1627355700000|2021-07-27 03:15:00|605.3|604|605|603.8|605.5|604|605|603.8|12
1627356000000|2021-07-27 03:20:00|605.3|604|604.8|603.5|605.3|604|604.8|603.5|8
1627356300000|2021-07-27 03:25:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|34
1627356600000|2021-07-27 03:30:00|||||||||17
1627356900000|2021-07-27 03:35:00|||||||||9
1627357200000|2021-07-27 03:40:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|41
1627357500000|2021-07-27 03:45:00|605|603.3|604|602.8|605|603.3|604|602.8|429
1627357800000|2021-07-27 03:50:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|90
1627358100000|2021-07-27 03:55:00||603||603.3||603.3||603|1
1627358400000|2021-07-27 04:00:00|604.8|603|604.3|603|604.8|603.3|604.3|603|1
1627358700000|2021-07-27 04:05:00|604.5|603.3|604.8|603.3|604.8|603.3|604.5|603|1
1627359000000|2021-07-27 04:10:00|604.5|603.5|604.5|603|604.5|603.5|604.5|603|28
1627359600000|2021-07-27 04:20:00|604.8|603.3|604.5|603.3|604.8|603.3|604.5|603|41
1627359900000|2021-07-27 04:25:00|604.8|603.5|604.3|603|604.8|603.5|604.3|603|122
1627360200000|2021-07-27 04:30:00|604.5|603.3|604.5|603|604.5|603.3|604.3|603|6
1627360500000|2021-07-27 04:35:00|604.3||604.3||604.5||604.3||2
1627360800000|2021-07-27 04:40:00|||||||||4
1627361100000|2021-07-27 04:45:00||602.8||603||603||602.8|0
1627361400000|2021-07-27 04:50:00|604|602.8|604.3|602.8|604.3|603|604|602.8|14
1627361700000|2021-07-27 04:55:00|604|603|604.3|603|604.3|603|604|602.8|0
1627362000000|2021-07-27 05:00:00|604.5|602.8|604|602.8|604.5|603|604|602.8|0
1627362300000|2021-07-27 05:05:00|603.8|602.5|603.8|602.5|603.8|602.8|603.8|602.5|0
1627362600000|2021-07-27 05:10:00|604|602.8|604|602.8|604|602.8|603.8|602.5|1
1627362900000|2021-07-27 05:15:00||602.5||602.8||602.8||602.5|0
1627363200000|2021-07-27 05:20:00|604.3|603|604.3|603|604.3|603|604.3|603|9
1627363500000|2021-07-27 05:25:00|||||||||1
1627363800000|2021-07-27 05:30:00|604|602.8|603.5|602.3|604|602.8|603.3|602|19
1627364100000|2021-07-27 05:35:00|603.8|602.5|603.8|602.5|604.3|603|603.8|602.3|21
1627364400000|2021-07-27 05:40:00|604|602.8|604.3|603|604.3|603|603.8|602.5|19
1627364700000|2021-07-27 05:45:00|604|602.8|604|602.8|604.3|602.8|603.8|602.5|19
1627365000000|2021-07-27 05:50:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|260
1627365300000|2021-07-27 05:55:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|43
1627365600000|2021-07-27 06:00:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|238
1627365900000|2021-07-27 06:05:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|27
1627366200000|2021-07-27 06:10:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|165
1627366500000|2021-07-27 06:15:00|603.8|602.5|603.3|601.8|603.8|602.5|603.3|601.8|102
1627366800000|2021-07-27 06:20:00|603|602|603.8|602.5|603.8|602.5|603|601.8|265
1627367100000|2021-07-27 06:25:00|603.5|602.3|603.8|602.3|603.8|602.5|603.5|602.3|119
1627367400000|2021-07-27 06:30:00|603.5|602.5|603.3|602|603.8|602.5|603.3|601.8|40
1627367700000|2021-07-27 06:35:00|603|601.8|603|601.5|603.3|601.8|602.5|601.3|38
1627368000000|2021-07-27 06:40:00|602.8|601.8|602.5|601.3|603|601.8|602.5|601.3|16
1627368300000|2021-07-27 06:45:00|602.8|601|602.5|601.3|602.8|601.5|602.3|601|141
1627368600000|2021-07-27 06:50:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|962
1627368900000|2021-07-27 06:55:00|602|600.8|602|600.8|602.5|601.3|601.8|600.5|45
1627369200000|2021-07-27 07:00:00|601.8|600.5|602|600.5|602.5|601.3|601.8|600.5|703
1627369500000|2021-07-27 07:05:00|601.8|600.8|601.5|600.3|602.3|601|601.5|600|226
1627369800000|2021-07-27 07:10:00|601.8|600.5|601.3|600|602.3|601|601|599.8|528
1627370100000|2021-07-27 07:15:00|601|599.8|601|599.8|601.3|600|600.8|599.5|162
1627370400000|2021-07-27 07:20:00|601.3|600|601.3|600|601.5|600.3|601|599.8|234
1627370700000|2021-07-27 07:25:00|601.5|600.3|600.5|599|601.5|600.3|600.3|599|316
1627371000000|2021-07-27 07:30:00|600.3|599.3|601|599.8|601.3|600|600.3|599|126
1627371300000|2021-07-27 07:35:00|600.8|599.5|600.8|599.5|601.3|600|600.5|599.3|103
1627371600000|2021-07-27 07:40:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|64
1627371900000|2021-07-27 07:45:00|600.5|599.3|600.3|599|600.8|599.5|600.3|599|26
1627372200000|2021-07-27 07:50:00|600|598.8|600.5|599.3|600.5|599.3|599.5|598.3|308
1627372500000|2021-07-27 07:55:00|600.8|599.5|601.5|600.3|601.5|600.3|600.5|599.3|303
1627372800000|2021-07-27 08:00:00|601.8|600.5|602.3|601|602.8|601.5|601.3|600|694
1627373100000|2021-07-27 08:05:00|602.5|601.3|603.5|602.3|603.8|602.5|602.3|601|232
1627373400000|2021-07-27 08:10:00|603.3|602|602.5|601|603.3|602.3|602.3|600.8|152
1627373700000|2021-07-27 08:15:00|602.8|601.3|601.8|600.5|603|601.8|601.8|600.5|430
1627374000000|2021-07-27 08:20:00|602|600.8|602.8|601.5|603|601.8|601.3|600|799
1627374300000|2021-07-27 08:25:00|603|601.8|602.8|601.5|603|601.8|602|600.8|630
1627374600000|2021-07-27 08:30:00|603|601.8|603.3|602|603.5|602.3|602.3|601|428
1627374900000|2021-07-27 08:35:00|603|601.8|602.8|601.5|603.3|602|602.8|601.3|139
1627375200000|2021-07-27 08:40:00|602.5|601.3|603.3|602|603.5|602.3|602.5|601.3|417
1627375500000|2021-07-27 08:45:00|603.5|602.3|604|602.8|604|602.8|603|601.8|203
1627375800000|2021-07-27 08:50:00|604.3|603|604|602.8|604.5|603.3|603.5|602.3|413
1627376100000|2021-07-27 08:55:00|604.3|603|603.5|602.3|604.3|603|603.3|602|186
1627376400000|2021-07-27 09:00:00|603.8|602.5|602|600.8|604|602.8|602|600.8|259
1627376700000|2021-07-27 09:05:00|602.3|601|602.3|601|603|601.8|601.8|600.5|240
1627377000000|2021-07-27 09:10:00|602|600.8|602.3|601|602.5|601.3|601.5|600.3|204
1627377300000|2021-07-27 09:15:00|602|600.8|602.5|601.3|602.8|601.5|601.8|600.5|248
1627377600000|2021-07-27 09:20:00|602.3|601|602.5|601|603|601.8|602.3|601|426
1627377900000|2021-07-27 09:25:00|602.8|601.3|602.3|601|602.8|601.5|602|600.5|138
1627378200000|2021-07-27 09:30:00|602|600.8|602.3|601|602.5|601.3|601.8|600.5|97
1627378500000|2021-07-27 09:35:00|602.5|600.8|603.3|602|603.3|602|602.3|600.8|200
1627378800000|2021-07-27 09:40:00|603|601.8|603|601.8|603.3|602|603|601.8|96
1627379100000|2021-07-27 09:45:00|603.3|602|603|601.5|603.3|602|602.8|601.5|66
1627379400000|2021-07-27 09:50:00|602.8|601.8|603.5|602.3|603.5|602.3|602.8|601.5|24
1627379700000|2021-07-27 09:55:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|325
1627380000000|2021-07-27 10:00:00|604|602.8|603.8|602.5|604|602.8|603.5|602|78
1627380300000|2021-07-27 10:05:00|603.5|602.3|603.3|602|604|602.8|603|601.8|411
1627380600000|2021-07-27 10:10:00|603|601.8|602|600.8|603.3|602|602|600.8|174
1627380900000|2021-07-27 10:15:00|602.3|601|603|601.8|603|601.8|602.3|601|104
1627381200000|2021-07-27 10:20:00|602.8|601.5|603.3|601.8|603.5|602.3|602.8|601.5|222
1627381500000|2021-07-27 10:25:00|603|602|603|601.8|603.3|602|602.8|601.5|36
1627381800000|2021-07-27 10:30:00|603.3|602|603|601.8|603.3|602|602.8|601.5|506
1627382100000|2021-07-27 10:35:00|602.8|601.5|603|601.8|603|601.8|602.8|601.5|93
1627382400000|2021-07-27 10:40:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|48
1627382700000|2021-07-27 10:45:00|603|601.8|603|601.8|603.3|602|602.8|601.5|60
1627383000000|2021-07-27 10:50:00|603.3|601.5|603|601.8|603.3|601.8|602.8|601.5|14
1627383300000|2021-07-27 10:55:00|602.8|601.5|603|601.8|603|601.8|602.8|601.5|38
1627383600000|2021-07-27 11:00:00|603.3|602|603.3|602|603.8|602.5|603|601.8|131
1627383900000|2021-07-27 11:05:00|603|601.8|603.8|602.5|603.8|602.5|603|601.8|30
1627384200000|2021-07-27 11:10:00|603.5|602.3|604|602.8|604|602.8|603.5|602.3|57
1627384500000|2021-07-27 11:15:00|604.3|603|604|602.8|604.3|603|603.8|602.5|25
1627384800000|2021-07-27 11:20:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|72
1627385100000|2021-07-27 11:25:00|603.5|602.3|604.5|603.3|604.5|603.3|603.5|602.3|54
1627385400000|2021-07-27 11:30:00|604.3|603|604.8|603.5|605.3|603.8|604.3|603|214
1627385700000|2021-07-27 11:35:00|605|603.8|605|603.5|605.5|604.3|604.8|603.5|218
1627386000000|2021-07-27 11:40:00|604.8|603.8|603.8|602.5|605|603.8|603.8|602.5|82
1627386300000|2021-07-27 11:45:00|604|602.8|603|601.8|604|602.8|602.5|601.3|79
1627386600000|2021-07-27 11:50:00|602.8|601.5|602.5|601.3|603|601.8|602|600.8|126
1627386900000|2021-07-27 11:55:00|602.3|601|602.3|601|602.5|601.3|602|600.8|97
1627387200000|2021-07-27 12:00:00|602.5|600.8|602.5|601|603|601.5|602.3|600.8|88
1627387500000|2021-07-27 12:05:00|602.3|601.3|602.5|601.3|602.5|601.3|602|600.8|174
1627387800000|2021-07-27 12:10:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|811
1627388100000|2021-07-27 12:15:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|76
1627388400000|2021-07-27 12:20:00|602.8|601|603|601.8|603|601.8|602.3|601|153
1627388700000|2021-07-27 12:25:00|602.8|601.5|602.8|601.5|603|601.8|602.8|601.3|24
1627389000000|2021-07-27 12:30:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|600.8|140
1627389300000|2021-07-27 12:35:00|602.5|601.3|602|600.5|603.3|601.8|601.8|600.5|381
1627389600000|2021-07-27 12:40:00|602.3|600.8|602|600.5|602.5|601|601.5|600.3|397
1627389900000|2021-07-27 12:45:00|602.3|600.8|602.5|601.3|602.5|601.3|601.8|600.5|135
1627390200000|2021-07-27 12:50:00|602.8|601|602|600.8|602.8|601.5|602|600.8|110
1627390500000|2021-07-27 12:55:00|602.3|601|602.5|601.3|602.8|601.5|602|600.8|214
1627390800000|2021-07-27 13:00:00|602.8|601.5|602|600.8|602.8|601.5|601.3|600|200
1627391100000|2021-07-27 13:05:00|602.3|601|602|600.8|602.5|601.3|601.5|600|211
1627391400000|2021-07-27 13:10:00|602.3|601|602|600.5|603|601.8|601.3|600|167
1627391700000|2021-07-27 13:15:00|601.8|600.8|602.8|601.5|603.3|601.8|601.8|600.5|172
1627392000000|2021-07-27 13:20:00|602.5|601.3|603|601.5|603.3|602|602.5|601.3|101
1627392300000|2021-07-27 13:25:00|603.3|601.8|602.5|601.3|603.3|602|602.5|601.3|298
1627392600000|2021-07-27 13:30:00|602.3|601|602.5|601.3|602.8|601.5|601.3|600|406
1627392900000|2021-07-27 13:35:00|602.8|601.5|602|600.8|603.8|602.5|602|600.5|225
1627393200000|2021-07-27 13:40:00|602.3|600.5|602|600.5|602.5|601|601.8|600.5|183
1627393500000|2021-07-27 13:45:00|601.8|600.8|602.8|601.3|603|601.8|601.8|600.5|149
1627393800000|2021-07-27 13:50:00|602.5|601.5|602.3|601|603|601.8|602.3|601|178
1627394100000|2021-07-27 13:55:00|602|600.8|602|600.8|602.8|601.5|602|600.8|192
1627394400000|2021-07-27 14:00:00|602.3|601|602.8|601.3|603.3|602|602.3|600.8|112
1627394700000|2021-07-27 14:05:00|602.5|601.5|602.5|601.3|603|601.8|602.3|601|108
1627395000000|2021-07-27 14:10:00|602.3|601|602.3|601|603|601.8|602|600.8|122
1627395300000|2021-07-27 14:15:00|602|600.8|602.8|601.5|602.8|601.5|602|600.8|154
1627395600000|2021-07-27 14:20:00|602.5|601.3|602.5|601.3|602.8|601.5|602.3|601|2790
1627395900000|2021-07-27 14:25:00|602.8|601.5|603|601.8|603.3|602|602.5|601.3|113
1627396200000|2021-07-27 14:30:00|602.8|601.5|602.3|601|603.3|601.8|602|600.8|284
1627396500000|2021-07-27 14:35:00|602.5|601.3|602|600.8|602.8|601.5|601.8|600.5|239
1627396800000|2021-07-27 14:40:00|602.3|601|602|600.5|602.5|601.3|602|600.5|294
1627397100000|2021-07-27 14:45:00|601.8|600.8|601.3|600|602.3|601|601.3|600|195
1627397400000|2021-07-27 14:50:00|601|599.8|601.5|600.3|602|600.8|600.5|599.3|214
1627397700000|2021-07-27 14:55:00|601.8|600.5|602.3|601|602.8|601.5|601.5|600.3|283
1627398000000|2021-07-27 15:00:00|602|600.8|602.3|601|603|601.8|602|600.8|723
1627398300000|2021-07-27 15:05:00|602.5|601.3|602|600.8|602.5|601.3|601.8|600.3|268
1627398600000|2021-07-27 15:10:00|602.3|600.5|602.3|601|602.8|601.5|602|600.5|178
1627398900000|2021-07-27 15:15:00|602.5|601.3|602|600.8|602.5|601.3|601.8|600.5|196
1627399200000|2021-07-27 15:20:00|601.8|600.5|601.3|600|602.3|601|601.3|600|448
1627399500000|2021-07-27 15:25:00|601.5|600.3|601.3|600|601.8|600.5|601|599.8|601
1627399800000|2021-07-27 15:30:00|601.5|600.3|600.5|599.3|601.5|600.3|599.8|598.3|984
1627400100000|2021-07-27 15:35:00|600.3|599|599|597.8|600.5|599.3|599|597.8|433
1627400400000|2021-07-27 15:40:00|598.8|597.5|599|597.8|599.5|598|598.8|597.5|917
1627400700000|2021-07-27 15:45:00|598.8|597.5|600|598.8|600|598.8|598.8|597.5|231
1627401000000|2021-07-27 15:50:00|599.8|598.5|600|598.8|600.3|599|599.8|598.5|154
1627401300000|2021-07-27 15:55:00|599.8|598.5|599.5|598.3|600.5|599.3|599.5|598.3|269
1627401600000|2021-07-27 16:00:00|599.3|598|599.8|598.5|599.8|598.5|598.8|597.5|246
1627401900000|2021-07-27 16:05:00|599.5|598.3|600|598.8|600.5|599|599.5|598.3|1214
1627402200000|2021-07-27 16:10:00|599.8|598.5|599.5|598.3|600|598.8|599.5|598|83
1627402500000|2021-07-27 16:15:00|599.8|598.5|599|597.8|600|598.8|599|597.8|138
1627402800000|2021-07-27 16:20:00|599.3|598|599.3|598|599.3|598|599|597.8|160
1627403100000|2021-07-27 16:25:00|599.5|597.8|599|597.8|599.8|598.5|598.8|597.5|52
1627403400000|2021-07-27 16:30:00|598.8|597.5|598.8|597.5|599.5|598.3|598.5|597.3|128
1627403700000|2021-07-27 16:35:00|598.5|597.3|598|596.8|599|597.8|598|596.8|159
1627404000000|2021-07-27 16:40:00|598.3|597|599.3|598|599.3|598|597.3|596|1968
1627404300000|2021-07-27 16:45:00|599|597.8|598.8|597.5|599.8|598.5|598.8|597.5|1970
1627404600000|2021-07-27 16:50:00|599|597.8|598.3|597|599.3|597.8|598|596.8|132
1627404900000|2021-07-27 16:55:00|598.5|597.3|598.3|597|599|597.5|598.3|597|37
1627405200000|2021-07-27 17:00:00|598.5|597.3|598.3|597|598.8|597.5|598|596.8|208
1627405500000|2021-07-27 17:05:00|598|596.8|598.8|597.5|599|597.8|598|596.8|28
1627405800000|2021-07-27 17:10:00|598.5|597.3|598.5|597|599|597.8|598.3|597|142
1627406100000|2021-07-27 17:15:00|598.8|597.3|598.5|597.3|598.8|597.5|598.3|597|14
1627406400000|2021-07-27 17:20:00|598.3|597|597.8|596.5|598.5|597.3|597.8|596.5|147
1627406700000|2021-07-27 17:25:00|598|596.8|598|596.8|598.3|597|597.5|596.3|74
1627407000000|2021-07-27 17:30:00|598.3|597|597.8|596.5|598.3|597|597.5|596.3|83
1627407300000|2021-07-27 17:35:00|598|596.8|598.5|597.3|598.8|597.5|598|596.5|98
1627407600000|2021-07-27 17:40:00|598.3|597|598.8|597.5|598.8|597.5|598.3|597|74
1627407900000|2021-07-27 17:45:00|598.5|597.3|599|597.8|599.5|598|598.5|597.3|45
1627408200000|2021-07-27 17:50:00|599.3|598|599.8|598.5|599.8|598.5|599.3|597.8|533
1627408500000|2021-07-27 17:55:00|600|598.8|599.5|598.3|600.3|599|599.5|598.3|129
1627408800000|2021-07-27 18:00:00|599.8|598.5|600.3|599|600.3|599|599.5|598.3|48
1627409100000|2021-07-27 18:05:00|600|598.8|600.8|599.5|601|599.8|600|598.8|50
1627409400000|2021-07-27 18:10:00|601|599.8|600.3|599|601|599.8|600.3|599|88
1627409700000|2021-07-27 18:15:00|600.5|599.3|600.8|599.5|601|599.5|600.3|598.8|93
1627410000000|2021-07-27 18:20:00|600.5|599.3|599.5|598.3|601|599.8|599.3|598|177
1627410300000|2021-07-27 18:25:00|599.8|598.5|600.5|599|600.5|599.3|598.5|597.3|845
1627410600000|2021-07-27 18:30:00|600.3|599.3|599.5|598|600.5|599.3|599|597.8|187
1627410900000|2021-07-27 18:35:00|599.8|598.3|599.5|598.3|599.8|598.5|599.5|598|253
1627411200000|2021-07-27 18:40:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|9
1627411500000|2021-07-27 18:45:00|599.5|598.3|599.5|598.3|599.8|598.3|599.5|598.3|18
1627411800000|2021-07-27 18:50:00|599.8|598.5|599|597.8|599.8|598.5|599|597.8|112
1627412100000|2021-07-27 18:55:00|599.3|598|599.3|598|599.3|598|599|597.8|193
1627412400000|2021-07-27 19:00:00|599.5|598.3|599.5|598.3|599.5|598.3|599.5|598|9
1627412700000|2021-07-27 19:05:00||598||598.3||598.3||598|7
1627413000000|2021-07-27 19:10:00|599.8|598.5|599.5|598.3|599.8|598.5|599.5|598.3|42
1627413300000|2021-07-27 19:15:00|599.8|598.5|599.8|598.5|599.8|598.5|599.5|598.3|18
1627413600000|2021-07-27 19:20:00|599.5|598.3|599.8|598.5|599.8|598.5|599.5|598.3|15
1627413900000|2021-07-27 19:25:00|600|598.8|600.3|599|600.3|599|599.8|598.8|0
1627414200000|2021-07-27 19:30:00|600|598.8|600.3|599|600.3|599|600|598.8|10
1627414500000|2021-07-27 19:35:00|600|598.8|600.3|599|600.3|599|600|598.8|5
1627414800000|2021-07-27 19:40:00|600|598.8|600.3|599|600.3|599|600|598.8|4
1627415100000|2021-07-27 19:45:00||598.8||599||599||598.8|0
1627415400000|2021-07-27 19:50:00||598.8||599||599||598.8|2
1627415700000|2021-07-27 19:55:00|600.5|599.3|600.5|599.3|600.5|599.3|600.3|599.3|32
1627416000000|2021-07-27 20:00:00|600.3|599|600.5|599|600.5|599|600.3|599|6
1627416300000|2021-07-27 20:05:00|600.3|599.3|600.5|599|600.5|599.3|600.3|599|0
1627416600000|2021-07-27 20:10:00|600.3|599.3|600.5|599.3|600.5|599.3|600.3|599|0
1627416900000|2021-07-27 20:15:00|600.3|599|600.5|599|600.5|599.3|600.3|599|31
1627417200000|2021-07-27 20:20:00|600.3|599.3|600.3|599|600.3|599.3|600.3|599|5
1627417500000|2021-07-27 20:25:00|600.5|598.8|600.5|599|600.5|599.3|600|598.8|42
1627417800000|2021-07-27 20:30:00|601|599.5|602|600.5|602.3|600.5|601|599.5|247
1627418100000|2021-07-27 20:35:00|602.3|600.8|601.8|600.5|602.5|601|601.5|600.3|11
1627418400000|2021-07-27 20:40:00|602|600.3|601.8|600.3|602|600.3|601.5|600.3|18
1627418700000|2021-07-27 20:45:00|601.5|600|602|600.5|602|600.8|601.3|599.8|26
1627419000000|2021-07-27 20:50:00|602.3|600.8|602.3|600.8|602.3|601|602.3|600.5|11
1627419300000|2021-07-27 20:55:00|602|601|602|600|602|601|601.5|600|17
1627419600000|2021-07-27 21:00:00|602.3|599.8|601.3|599.8|602.3|599.8|601.3|599.8|0
1627419900000|2021-07-27 21:05:00||600||600||600||600|2
1627420200000|2021-07-27 21:10:00|602.3|600.3|602.3|600|602.3|600.3|602|600|3
1627420500000|2021-07-27 21:15:00|602||601.8||602||601.8||0
1627421100000|2021-07-27 21:25:00|602.3|600.3|602.3|600|602.3|600.3|602.3|600|0
1627422600000|2021-07-27 21:50:00||600.3||600.5||600.5||600.3|0
1627422900000|2021-07-27 21:55:00||600.3||600.3||600.5||600.3|0
1627434000000|2021-07-28 01:00:00|602.8|601.8|603.5|602.3|603.8|602.5|602.8|601.8|29
1627434300000|2021-07-28 01:05:00|603.8|602.5|603.8|602.5|604|602.5|603.5|602.3|15
1627434600000|2021-07-28 01:10:00|604|602.8|603.8|602.5|604|602.8|603.5|602.3|16
1627434900000|2021-07-28 01:15:00|603.5|602.3|603.3|602|603.8|602.5|603|601.8|9
1627435200000|2021-07-28 01:20:00|603|601.8|603.5|602.3|603.8|602.3|603|601.8|10
1627435500000|2021-07-28 01:25:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|5
1627435800000|2021-07-28 01:30:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|6
1627436100000|2021-07-28 01:35:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|21
1627436400000|2021-07-28 01:40:00|603.3|602|603.3|602|603.3|602.3|603.3|602|8
1627436700000|2021-07-28 01:45:00|603.5|602.3|603.5|602.3|603.5|602.3|603.5|602|1
1627437000000|2021-07-28 01:50:00|603.3|602|603.8|602.5|604|602.5|603.3|602|15
1627437300000|2021-07-28 01:55:00|604|602.8|603.8|602.3|604|602.8|603.5|602.3|11
1627437600000|2021-07-28 02:00:00|603.5|602|602.5|601.3|603.8|602.3|602.3|601|38
1627437900000|2021-07-28 02:05:00|602.3|601|602.3|601|602.5|601.3|602.3|601|19
1627438200000|2021-07-28 02:10:00|602|600.8|602.8|601.5|603|601.8|602|600.8|101
1627438500000|2021-07-28 02:15:00|603|601.8|602.8|601.5|603|601.8|602.8|601.5|0
1627438800000|2021-07-28 02:20:00|602.5|601.3|603|601.8|603|601.8|602.5|601.3|4
1627439100000|2021-07-28 02:25:00|603.3|602|602.8|601.5|603.3|602|602.8|601.5|11
1627439400000|2021-07-28 02:30:00|603|601.8|603.5|602.3|603.5|602.3|603|601.5|20
1627439700000|2021-07-28 02:35:00|603.3|602|603.8|602.5|603.8|602.5|603.3|602|8
1627440000000|2021-07-28 02:40:00|603.5|602.3|603.8|602.3|603.8|602.5|603.5|602.3|0
1627440300000|2021-07-28 02:45:00|604|602.5|604|602.8|604|602.8|603.8|602.3|2
1627440600000|2021-07-28 02:50:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|5
1627440900000|2021-07-28 02:55:00|604.3|602.5|604|602.8|604.3|602.8|604|602.5|23
1627441200000|2021-07-28 03:00:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|5
1627441500000|2021-07-28 03:05:00|604|602.8|604.3|602.8|604.3|603|603.8|602.5|14
1627441800000|2021-07-28 03:10:00|604|603|604|602.8|604.3|603|604|602.8|3
1627442100000|2021-07-28 03:15:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|10
1627442400000|2021-07-28 03:20:00|603.5|602.3|604|602.8|604|602.8|603.5|602.3|11
1627442700000|2021-07-28 03:25:00||602.5||602.8||602.8||602.5|2
1627443000000|2021-07-28 03:30:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.5|1
1627443300000|2021-07-28 03:35:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|22
1627443600000|2021-07-28 03:40:00|603.5|602.3|603.5|602.3|603.5|602.3|603.5|602.3|1
1627443900000|2021-07-28 03:45:00||602||602.3||602.3||602|0
1627444200000|2021-07-28 03:50:00|||||||||1
1627444500000|2021-07-28 03:55:00|603.3|602|603.3|602|603.5|602.3|603.3|602|13
1627444800000|2021-07-28 04:00:00|603.5|602.3|603.5|602.3|603.5|602.3|603.3|602|2
1627445400000|2021-07-28 04:10:00|603.3|602|603.3|602|603.3|602|603|601.8|9
1627445700000|2021-07-28 04:15:00|603.5||603.3||603.5||603.3||1
1627446000000|2021-07-28 04:20:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|9
1627446300000|2021-07-28 04:25:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|1
1627446600000|2021-07-28 04:30:00|603|601.8|603.3|602|603.3|602|603|601.8|1
1627446900000|2021-07-28 04:35:00|603|601.8|603.3|601.8|603.3|601.8|603|601.8|1
1627447200000|2021-07-28 04:40:00|603||603||603.3||603||1
1627447500000|2021-07-28 04:45:00|603.3|602|603.3|602|603.3|602|603|601.8|14
1627447800000|2021-07-28 04:50:00|603|601.8|603|601.8|603|601.8|603|601.8|1
1627448100000|2021-07-28 04:55:00|603.3||603||603.3||603||3
1627448400000|2021-07-28 05:00:00|603.3|601.5|602.5|601.3|603.3|601.8|602.5|601|7
1627448700000|2021-07-28 05:05:00|602.8|601.5|602.5|601.3|602.8|601.5|602.5|601.3|3
1627449000000|2021-07-28 05:10:00|602.8|601|602.8|601.5|603|601.5|602.5|601|16
1627449300000|2021-07-28 05:15:00|602.5|601.3|602.3|601|602.8|601.3|602.3|601|10
1627449600000|2021-07-28 05:20:00|602.5|601.3|602.3|601|602.5|601.3|602.3|601|1
1627449900000|2021-07-28 05:25:00|602.5|601.3|602.8|601.5|602.8|601.5|602.3|601|9
1627450200000|2021-07-28 05:30:00|602.5|601.3|602.3|601|603.3|602|602.3|601|20
1627450500000|2021-07-28 05:35:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|33
1627450800000|2021-07-28 05:40:00|603|601.8|603.3|602|603.3|602|602.8|601.5|24
1627451100000|2021-07-28 05:45:00|603.5|602.3|603.5|602.3|603.8|602.5|603|601.8|74
1627451400000|2021-07-28 05:50:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|66
1627451700000|2021-07-28 05:55:00|603.5|602.3|603.5|602.3|603.8|602.3|603.5|602|12
1627452000000|2021-07-28 06:00:00|603.3|602|603.5|602.3|603.8|602.5|603|601.8|29
1627452300000|2021-07-28 06:05:00|603.8|602|603.3|602|603.8|602.3|603.3|602|11
1627452600000|2021-07-28 06:10:00|603|601.8|603.5|602|603.5|602.3|603|601.8|63
1627452900000|2021-07-28 06:15:00|603.3|602.3|603.8|602.3|603.8|602.5|603|601.5|6
1627453200000|2021-07-28 06:20:00|603.5|602.5|603.8|602.5|603.8|602.5|603.5|602.3|10
1627453500000|2021-07-28 06:25:00|604|602.3|604|602.8|604.3|603|603.8|602.3|57
1627453800000|2021-07-28 06:30:00|604.3|603|603.8|602.5|604.3|603|603.8|602.5|41
1627454100000|2021-07-28 06:35:00|604|602.8|603.5|602|604|602.8|603.3|602|184
1627454400000|2021-07-28 06:40:00|603.3|602.3|603.5|602.3|603.5|602.3|602.8|601.5|13
1627454700000|2021-07-28 06:45:00|603.8|602|603.3|602|603.8|602.5|603|601.8|10
1627455000000|2021-07-28 06:50:00|603|601.8|603|601.8|603.5|602.3|603|601.8|36
1627455300000|2021-07-28 06:55:00|602.8|601.5|602.5|601.3|603|601.8|602.3|601|20
1627455600000|2021-07-28 07:00:00|602.8|601.5|603.5|602.3|603.5|602.3|602.5|601.3|23
1627455900000|2021-07-28 07:05:00|603.3|602|603.3|602|603.5|602.3|603|601.8|183
1627456200000|2021-07-28 07:10:00|603.5|602.3|603.3|602|603.5|602.3|603|601.8|95
1627456500000|2021-07-28 07:15:00|603|601.8|603|601.8|603.3|602|602.8|601.5|18
1627456800000|2021-07-28 07:20:00|603.3|602|603|601.8|603.5|602.3|602.8|601.5|75
1627457100000|2021-07-28 07:25:00|603.3|602|602.8|601.5|603.5|602|602.8|601.5|21
1627457400000|2021-07-28 07:30:00|603|601.8|602.5|601.3|603|601.8|602.5|601.3|158
1627457700000|2021-07-28 07:35:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601|113
1627458000000|2021-07-28 07:40:00|603|601.8|602.8|601.3|603|601.8|602.5|601.3|40
1627458300000|2021-07-28 07:45:00|602.5|601.5|602.3|601|603|601.5|602.3|601|77
1627458600000|2021-07-28 07:50:00|602|600.8|602.3|600.8|602.8|601.5|602|600.8|30
1627458900000|2021-07-28 07:55:00|602|601|602.8|601.5|602.8|601.5|602|600.8|26
1627459200000|2021-07-28 08:00:00|602.5|601.3|603.5|602.3|603.8|602.5|602.3|601|197
1627459500000|2021-07-28 08:05:00|603.3|602|603.8|602.5|604|602.8|603.3|602|91
1627459800000|2021-07-28 08:10:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|129
1627460100000|2021-07-28 08:15:00|603.5|601.8|603.8|602.5|604|602.8|603|601.8|288
1627460400000|2021-07-28 08:20:00|604|602.3|603|601.8|604|602.5|603|601.8|235
1627460700000|2021-07-28 08:25:00|603.3|601.5|603.5|602.3|603.8|602.5|603.3|601.5|354
1627461000000|2021-07-28 08:30:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|755
1627461300000|2021-07-28 08:35:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|394
1627461600000|2021-07-28 08:40:00|603.8|602|603.5|602.3|603.8|602.5|603.5|602|73
1627461900000|2021-07-28 08:45:00|603.8|602|604|602.8|604.3|603|603.3|601.8|187
1627462200000|2021-07-28 08:50:00|603.8|602.5|604.8|603.5|605|603.8|603.8|602.5|261
1627462500000|2021-07-28 08:55:00|605|603.8|605.3|604|605.5|604|605|603.5|134
1627462800000|2021-07-28 09:00:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|74
1627463100000|2021-07-28 09:05:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604|326
1627463400000|2021-07-28 09:10:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|93
1627463700000|2021-07-28 09:15:00|606|604.8|606.3|604.8|606.3|605|605.8|604.5|124
1627464000000|2021-07-28 09:20:00|606|605|605.5|604.3|606.3|605|605.5|604|190
1627464300000|2021-07-28 09:25:00|605.8|604|605.3|604|605.8|604.3|605|603.8|209
1627464600000|2021-07-28 09:30:00|605.5|604.3|605.3|604|605.8|604.5|605.3|604|28
1627464900000|2021-07-28 09:35:00|605.5|603.8|605|603.8|605.5|603.8|604.8|603.5|165
1627465200000|2021-07-28 09:40:00|605.3|604|605|603.8|605.5|604.3|605|603.8|58
1627465500000|2021-07-28 09:45:00|604.8|603.5|605.3|604|605.3|604|604.8|603.5|336
1627465800000|2021-07-28 09:50:00|605.5|603.8|605.3|604|605.5|604|605|603.8|226
1627466100000|2021-07-28 09:55:00|605|603.8|604.8|603.5|605.3|604|604.8|603.5|81
1627466400000|2021-07-28 10:00:00|605|603.8|605|603.8|605.3|604|605|603.8|170
1627466700000|2021-07-28 10:05:00|604.8|603.5|604|602.5|605|603.8|604|602.5|221
1627467000000|2021-07-28 10:10:00|603.8|602.8|602.3|601|604.3|603|602|600.8|329
1627467300000|2021-07-28 10:15:00|602|600.8|602.5|601.3|602.8|601.3|600.3|598.8|432
1627467600000|2021-07-28 10:20:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|150
1627467900000|2021-07-28 10:25:00|601.8|600.5|602|600.8|602.3|601|601.3|600|94
1627468200000|2021-07-28 10:30:00|602.3|600.5|602.3|601|602.5|601.3|601.8|600.5|48
1627468500000|2021-07-28 10:35:00|602.5|601.3|602.8|601.5|603|601.8|602.3|601|120
1627468800000|2021-07-28 10:40:00|603|601.3|602.8|601.3|603|601.5|602.5|601.3|65
1627469100000|2021-07-28 10:45:00|602.5|601.5|603|601.8|603|601.8|602.5|601.3|97
1627469400000|2021-07-28 10:50:00|602.8|601.5|602.8|601.5|603|601.8|602.3|601|97
1627469700000|2021-07-28 10:55:00|602.5|601.3|602.5|601.3|602.8|601.5|602.5|601.3|34
1627470000000|2021-07-28 11:00:00|602.8|601.5|602.5|601.3|602.8|601.5|602.3|601|44
1627470300000|2021-07-28 11:05:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|104
1627470600000|2021-07-28 11:10:00|602|600.8|602|600.5|602.3|601|601|599.8|107
1627470900000|2021-07-28 11:15:00|601.8|600.8|601.3|600|602|600.8|601|599.8|177
1627471200000|2021-07-28 11:20:00|601.5|600.3|601.3|600|601.5|600.3|600.5|599.3|254
1627471500000|2021-07-28 11:25:00|601|599.8|601.8|600.5|601.8|600.5|601|599.8|121
1627471800000|2021-07-28 11:30:00|602|600.8|603|601.5|603|601.8|602|600.5|28
1627472100000|2021-07-28 11:35:00|602.8|601.8|602.5|601.3|603|601.8|602.5|601|27
1627472400000|2021-07-28 11:40:00|602.8|601|602.8|601.5|602.8|601.5|602.3|601|59
1627472700000|2021-07-28 11:45:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|124
1627473000000|2021-07-28 11:50:00|602.5|601.3|603.3|602|603.3|602|602.5|601.3|57
1627473300000|2021-07-28 11:55:00|603|601.8|603|601.8|603|602|602.8|601.5|20
1627473600000|2021-07-28 12:00:00|602.8|601.5|602.8|601.5|603.3|602|602.8|601.5|18
1627473900000|2021-07-28 12:05:00|603|601.8|604.3|603|604.5|603|602.8|601.5|218
1627474200000|2021-07-28 12:10:00|604.5|603.3|604.5|603|605|603.8|604.3|602.8|129
1627474500000|2021-07-28 12:15:00|604.3|603.3|604.3|603|604.5|603.3|603.8|602.5|240
1627474800000|2021-07-28 12:20:00|604|602.8|604.3|602.8|604.3|603|603.8|602.5|87
1627475100000|2021-07-28 12:25:00|604|603|604|602.8|604.3|603|604|602.5|66
1627475400000|2021-07-28 12:30:00|603.8|602.5|604|602.8|604|602.8|603|601.5|60
1627475700000|2021-07-28 12:35:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|171
1627476000000|2021-07-28 12:40:00|604.3|602.5|604|602.8|604.3|603|603.8|602.5|36
1627476300000|2021-07-28 12:45:00|603.8|602.5|604.3|603|604.5|603.3|603.8|602.5|105
1627476600000|2021-07-28 12:50:00|604.5|603.3|604.3|603|604.8|603.5|604|602.8|82
1627476900000|2021-07-28 12:55:00|604|602.8|603|601.8|604.3|603|602.8|601.5|38
1627477200000|2021-07-28 13:00:00|603.3|602|603.5|602.3|604.3|602.8|603|601.8|144
1627477500000|2021-07-28 13:05:00|603.8|602.5|603.3|601.8|603.8|602.5|602.8|601.5|181
1627477800000|2021-07-28 13:10:00|603|602|603.5|602.3|603.8|602.5|602.8|601.5|3633
1627478100000|2021-07-28 13:15:00|603.8|602|603.3|602|604|602.8|603.3|602|36
1627478400000|2021-07-28 13:20:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|198
1627478700000|2021-07-28 13:25:00|603.5|602.3|603|601.8|603.8|602.5|603|601.8|87
1627479000000|2021-07-28 13:30:00|602.8|601.5|603|601.8|603.8|602.5|602.5|601.3|199
1627479300000|2021-07-28 13:35:00|603.3|602|603.3|602|603.3|602|602.5|601.3|148
1627479600000|2021-07-28 13:40:00|603|601.8|602.5|601.3|603.3|602|602.5|601.3|116
1627479900000|2021-07-28 13:45:00|602.3|601|602.5|601.3|603|601.5|601.8|600.5|290
1627480200000|2021-07-28 13:50:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|555
1627480500000|2021-07-28 13:55:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|325
1627480800000|2021-07-28 14:00:00|602.3|601|602.5|601.3|602.8|601.5|601.5|600.3|159
1627481100000|2021-07-28 14:05:00|602.3|601|603|601.8|603.3|602|602.3|601|235
1627481400000|2021-07-28 14:10:00|603.3|602|602|600.8|603.3|602|602|600.8|242
1627481700000|2021-07-28 14:15:00|602.3|601|602.3|601|602.5|601.3|601.8|600.5|140
1627482000000|2021-07-28 14:20:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|731
1627482300000|2021-07-28 14:25:00|602|600.8|601.5|600.3|602|601|601.5|600.3|457
1627482600000|2021-07-28 14:30:00|601.8|600.5|603|601.8|604|602.8|601.8|600.5|732
1627482900000|2021-07-28 14:35:00|603.3|602|601.8|600.5|604|602.8|601.5|600.3|550
1627483200000|2021-07-28 14:40:00|601.5|600.3|601.3|600|602|600.8|601|599.8|349
1627483500000|2021-07-28 14:45:00|601.5|600.3|602.5|601.3|603|601.8|601.3|600|293
1627483800000|2021-07-28 14:50:00|602.8|601.5|602|600.8|603|601.8|601.8|600.5|721
1627484100000|2021-07-28 14:55:00|601.8|600.5|601|599.8|601.8|600.5|600.8|599.5|503
1627484400000|2021-07-28 15:00:00|600.8|599.5|601|599.8|601.5|600.3|600.8|599.5|183
1627484700000|2021-07-28 15:05:00|601.3|600|600.5|599.3|601.3|600|600|598.8|268
1627485000000|2021-07-28 15:10:00|600.8|599.5|602.8|601.5|603|601.8|600.5|599.5|664
1627485300000|2021-07-28 15:15:00|603|601.8|602.3|601|603.3|602|602.3|601|183
1627485600000|2021-07-28 15:20:00|602.5|601.3|601.3|600|602.5|601.3|601|599.8|554
1627485900000|2021-07-28 15:25:00|601.5|600.3|601.8|600.5|602|600.8|601|599.8|1016
1627486200000|2021-07-28 15:30:00|601.5|600.3|602.5|601.3|602.5|601.3|601.5|600.3|645
1627486500000|2021-07-28 15:35:00|602.8|601.5|603|601.8|603|601.8|602.5|601|489
1627486800000|2021-07-28 15:40:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|242
1627487100000|2021-07-28 15:45:00|602.5|601.3|602.8|601.5|603|601.8|602.5|601.3|249
1627487400000|2021-07-28 15:50:00|603|601.8|603.3|602|603.5|602.3|603|601.8|497
1627487700000|2021-07-28 15:55:00|603.5|602.3|603.3|602|603.5|602.3|603|601.8|191
1627488000000|2021-07-28 16:00:00|603.5|601.8|602.8|601.5|603.5|601.8|602.3|601|93
1627488300000|2021-07-28 16:05:00|603|601.8|603|601.8|603.3|602|602.5|601.3|878
1627488600000|2021-07-28 16:10:00|603.3|601.5|603.5|602.3|603.5|602.3|603.3|601.5|28
1627488900000|2021-07-28 16:15:00|603.8|602.5|603.8|602.5|603.8|602.5|603.5|602.3|252
1627489200000|2021-07-28 16:20:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|140
1627489500000|2021-07-28 16:25:00|603|601.8|603.3|602|603.5|602.3|603|601.8|150
1627489800000|2021-07-28 16:30:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602|105
1627490100000|2021-07-28 16:35:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|24
1627490400000|2021-07-28 16:40:00|603.5|602.3|603.5|602.3|603.8|602.5|603.5|602|31
1627490700000|2021-07-28 16:45:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602.3|25
1627491000000|2021-07-28 16:50:00|603.8|602.5|603.5|602|603.8|602.5|603.3|602|26
1627491300000|2021-07-28 16:55:00|603.8|602.3|603.8|602.5|603.8|602.5|603.5|602.3|67
1627491600000|2021-07-28 17:00:00|604|602.8|605|603.5|605|603.8|603.8|602.5|403
1627491900000|2021-07-28 17:05:00|604.8|603.8|604.8|603.5|605.3|604|604.5|603.3|408
1627492200000|2021-07-28 17:10:00|605|603.8|605|603.8|605.3|604|604.8|603.5|233
1627492500000|2021-07-28 17:15:00|605.3|603.5|604.8|603.5|605.3|603.8|604.8|603.5|42
1627492800000|2021-07-28 17:20:00|605|603.8|604.8|603.5|605.3|603.8|604.8|603.5|6
1627493100000|2021-07-28 17:25:00|605|603.8|604.8|603.5|605|603.8|604.8|603.5|18
1627493400000|2021-07-28 17:30:00|605|603.8|604|602.8|605|603.8|604|602.5|208
1627493700000|2021-07-28 17:35:00|604.3|603|604|602.8|604.3|603|603.8|602.5|7
1627494000000|2021-07-28 17:40:00|604.3||604||604.3||604||1
1627494300000|2021-07-28 17:45:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|171
1627494600000|2021-07-28 17:50:00|603.8|602.5|603.8|602.3|603.8|602.5|603.5|602.3|38
1627494900000|2021-07-28 17:55:00|603.5|602.5|603.5|602.3|603.8|602.5|602.8|601.5|84
1627495200000|2021-07-28 18:00:00|603.3|602|604|602.8|604.3|603|602.8|601.3|349
1627495500000|2021-07-28 18:05:00|604.3|603|604|602.8|604.3|603|603.3|602|83
1627495800000|2021-07-28 18:10:00|604.3|603|604|602.8|604.8|603.5|604|602.8|148
1627496100000|2021-07-28 18:15:00|603.8|602.5|604.5|603.3|604.5|603.3|603.5|602.3|87
1627496400000|2021-07-28 18:20:00|604.3|603|604|602.5|604.5|603.3|603.8|602.5|65
1627496700000|2021-07-28 18:25:00|603.8|602.3|603.5|602.3|604|602.8|603.3|602|121
1627497000000|2021-07-28 18:30:00|603.3|602|603.3|602|603.5|602.3|603.3|602|488
1627497300000|2021-07-28 18:35:00|603|601.8|603.3|602|603.3|602|603|601.8|69
1627497600000|2021-07-28 18:40:00|||||||||85
1627497900000|2021-07-28 18:45:00|603.5|602.3|603.3|602|603.5|602.3|603.3|602|121
1627498200000|2021-07-28 18:50:00|603.5|601.8|603|601.8|603.5|602|603|601.8|28
1627498500000|2021-07-28 18:55:00|603.3|602|603|601.8|603.3|602|603|601.8|30
1627498800000|2021-07-28 19:00:00|603.3|602|603|601.8|603.3|602|603|601.8|19
1627499100000|2021-07-28 19:05:00|603.3|601.5|602.5|601.3|603.3|601.5|602.5|601.3|33
1627499400000|2021-07-28 19:10:00|602.8|601.5|602.8|601.5|602.8|601.5|602.8|601.5|5
1627499700000|2021-07-28 19:15:00|602.5|601.3|602.5|601.3|602.8|601.5|602.5|601.3|11
1627500000000|2021-07-28 19:20:00|602.3|601|602.5|601.3|602.5|601.3|602.3|601|29
1627500300000|2021-07-28 19:25:00|602.3|601|602.3|601|602.3|601|602.3|601|8
1627500900000|2021-07-28 19:35:00|602|600.8|602|600.8|602|600.8|602|600.8|7
1627501200000|2021-07-28 19:40:00|||||||||1
1627501500000|2021-07-28 19:45:00|||||||||12
1627501800000|2021-07-28 19:50:00|||||||||1
1627502100000|2021-07-28 19:55:00|||||||||22
1627502400000|2021-07-28 20:00:00|601.8|600.5|602.3|601|602.3|601|601.8|600.5|30
1627502700000|2021-07-28 20:05:00|602|600.8|602.3|601|602.3|601|602|600.8|0
1627503000000|2021-07-28 20:10:00|602.5||602.3||602.5||602.3||0
1627503300000|2021-07-28 20:15:00|||||||||3
1627503600000|2021-07-28 20:20:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|0
1627503900000|2021-07-28 20:25:00|602.8|601.5|602.8|601.5|602.8|601.5|602.5|601.5|5
1627504500000|2021-07-28 20:35:00|603|601.8|603|601.8|603|601.8|603|601.8|14
1627505100000|2021-07-28 20:45:00|603.3|602|603.3|601.8|603.3|602|602.8|601.5|29
1627505400000|2021-07-28 20:50:00|603||603.3||603.3||603||33
1627505700000|2021-07-28 20:55:00|603|602|603|601.8|603.3|602|603|601.5|28
1627506000000|2021-07-28 21:00:00|603.5|601.5|603.8|601.3|603.8|601.5|603.5|601.3|0
1627506300000|2021-07-28 21:05:00||602||601.8||602.5||601.3|118
1627506600000|2021-07-28 21:10:00||601||601.5||601.5||601|5
1627506900000|2021-07-28 21:15:00||601.3||601.5||601.5||601.3|0
1627507200000|2021-07-28 21:20:00||601.3||601.5||601.5||601.3|0
1627507500000|2021-07-28 21:25:00||601.3||601.5||601.5||601.3|0
1627507800000|2021-07-28 21:30:00||601.3||601.5||601.5||601.3|0
1627508100000|2021-07-28 21:35:00||601.3||601.8||601.8||601.3|0
1627508700000|2021-07-28 21:45:00||601.5||601.5||601.5||601.5|0
1627509000000|2021-07-28 21:50:00||601.8||601.8||601.8||601.8|0
1627509300000|2021-07-28 21:55:00||601.5||601.8||601.8||601.5|0
1627520400000|2021-07-29 01:00:00|603.3|602|603.3|602|603.3|602|602.8|601.5|3
1627520700000|2021-07-29 01:05:00|603|601.8|602.8|601.5|603.3|602|602.8|601.5|0
1627521000000|2021-07-29 01:10:00|603|601.3|602.5|601.3|603|601.5|602.5|601.3|1
1627521300000|2021-07-29 01:15:00|602.8|601.5|602.8|601.5|603|601.5|602.3|601|7
1627521600000|2021-07-29 01:20:00|603|601.8|602.8|601.5|603|601.8|602.5|601|12
1627521900000|2021-07-29 01:25:00|602.5|601.3|602.8|601.5|602.8|601.5|602.5|601.3|0
1627522200000|2021-07-29 01:30:00|603|601.8|603.3|601.8|603.3|602|602.8|601.5|0
1627522500000|2021-07-29 01:35:00|603|602|603|601.8|603.3|602|603|601.5|3
1627522800000|2021-07-29 01:40:00|603.3|601.5|603.8|602.5|604|602.5|603|601.5|4
1627523100000|2021-07-29 01:45:00|603.5|602.3|603.8|602.5|604|602.8|603.5|602.3|0
1627523400000|2021-07-29 01:50:00|604|602.8|603.8|602.3|604|602.8|603.5|602.3|1
1627523700000|2021-07-29 01:55:00||602.5||602.5||602.5||602.3|0
1627524000000|2021-07-29 02:00:00|604|602.8|604|602.8|604|602.8|603.8|602.5|10
1627524300000|2021-07-29 02:05:00|604.3|603|604|602.8|604.3|603|604|602.8|21
1627524600000|2021-07-29 02:10:00|604.3|603|604|602.8|604.3|603|604|602.8|5
1627524900000|2021-07-29 02:15:00|604.3|603|604|602.8|604.3|603|604|602.8|1
1627525200000|2021-07-29 02:20:00|604.3|603|604|602.8|604.3|603|604|602.8|6
1627525500000|2021-07-29 02:25:00|604.3||604||604.3||604||1
1627525800000|2021-07-29 02:30:00|604.3|603|604.5|603.3|604.5|603.3|604.3|603|16
1627526100000|2021-07-29 02:35:00|604.8|603.5|605.8|604.3|606|604.5|604.8|603.5|86
1627526400000|2021-07-29 02:40:00|605.5|604.5|605.5|604.3|605.8|604.5|605.5|604|71
1627526700000|2021-07-29 02:45:00|605.8|604|605.8|604.3|605.8|604.5|605.5|604|0
1627527000000|2021-07-29 02:50:00|605.5|604.5|605.8|604.5|605.8|604.5|605.5|604.5|5
1627527300000|2021-07-29 02:55:00|606|604.3|605.8|604.5|606|604.5|605.8|604.3|16
1627527600000|2021-07-29 03:00:00|606|604.8|605.8|604.5|606|604.8|605.8|604.5|16
1627527900000|2021-07-29 03:05:00|606|604.8|606|604.8|606.3|605|606|604.8|20
1627528200000|2021-07-29 03:10:00|606.3|604.5|605.8|604.5|606.3|604.8|605.8|604.5|22
1627528500000|2021-07-29 03:15:00|606|604.3|605.5|604.3|606|604.5|605.3|604|1
1627528800000|2021-07-29 03:20:00|605.3|604|605.3|604|605.5|604.3|605.3|604|0
1627529100000|2021-07-29 03:25:00|605|603.8|605.3|603.8|605.3|604|605|603.8|0
1627529400000|2021-07-29 03:30:00||604||604||604||603.8|0
1627529700000|2021-07-29 03:35:00|605.5||605.3||605.5||605.3||0
1627530000000|2021-07-29 03:40:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|3
1627530300000|2021-07-29 03:45:00|605|603.8|605.3|604|605.3|604|605|603.8|0
1627530600000|2021-07-29 03:50:00|605|603.8|605.3|604|605.3|604|605|603.8|0
1627530900000|2021-07-29 03:55:00|605|603.8|605.3|603.8|605.3|604|605|603.8|0
1627531200000|2021-07-29 04:00:00|605||605||605.3||605||0
1627531500000|2021-07-29 04:05:00|605.3|604|605|603.8|605.3|604|605|603.8|0
1627531800000|2021-07-29 04:10:00|605.3|604|605.3|603.8|605.3|604|605|603.8|0
1627532100000|2021-07-29 04:15:00|605||605.3||605.3||605||0
1627532400000|2021-07-29 04:20:00|605|604|605|603.8|605.3|604|605|603.8|1
1627532700000|2021-07-29 04:25:00|605.3|604|605.3|604|605.5|604|605|604|49
1627533000000|2021-07-29 04:30:00|605.5||605.3||605.5||605.3||22
1627533300000|2021-07-29 04:35:00|605.5||605.5||605.5||605.3||0
1627533600000|2021-07-29 04:40:00|605.3|604.3|605.3|604|605.5|604.3|605.3|604|0
1627533900000|2021-07-29 04:45:00|605.5||605.3||605.5||605.3||1
1627534200000|2021-07-29 04:50:00|605|603.8|605.3|603.8|605.3|604|605|603.8|1
1627534500000|2021-07-29 04:55:00|605|604|605.3|603.8|605.3|604|605|603.8|1
1627534800000|2021-07-29 05:00:00|605|604|605.3|604|605.3|604|605|603.8|0
1627535100000|2021-07-29 05:05:00|605|603.8|605|603.5|605.3|604|605|603.5|73
1627535400000|2021-07-29 05:10:00|604.8|603.8|604.8|603.5|605|603.8|604.8|603.5|0
1627535700000|2021-07-29 05:15:00|605|603.8|605|603.8|605|603.8|605|603.5|1
1627536000000|2021-07-29 05:20:00|605.3|603.5|605.3|604|605.5|604.3|605.3|603.5|2
1627536300000|2021-07-29 05:25:00|605.5|604.3|606.3|605|606.3|605|605.5|604|11
1627536600000|2021-07-29 05:30:00|606|604.8|606.3|605|606.5|605|606|604.8|5
1627536900000|2021-07-29 05:35:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605.3|12
1627537200000|2021-07-29 05:40:00|606.8||606.5||606.8||606.5||112
1627537500000|2021-07-29 05:45:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|24
1627537800000|2021-07-29 05:50:00|606.3|605|606.5|605.3|606.5|605.3|606.3|605|4
1627538100000|2021-07-29 05:55:00|606.3|605|606.3|605|606.5|605.3|606.3|604.8|8
1627538400000|2021-07-29 06:00:00|606|604.8|606.3|604.8|606.3|605|606|604.8|7
1627538700000|2021-07-29 06:05:00|606||606||606.3||606||17
1627539000000|2021-07-29 06:10:00|606.3|605|606.3|605|606.3|605|606.3|605|10
1627539300000|2021-07-29 06:15:00|606|604.8|605.8|604.5|606.3|604.8|605.8|604.5|51
1627539600000|2021-07-29 06:20:00|606|604.8|606|604.8|606|604.8|606|604.8|53
1627539900000|2021-07-29 06:25:00||604.5||604.8||604.8||604.5|7
1627540200000|2021-07-29 06:30:00|606.3|605|606.3|605|606.3|605|606.3|605|27
1627540500000|2021-07-29 06:35:00|606.5|604.8|606.3|605|606.5|605|606.3|604.8|2
1627540800000|2021-07-29 06:40:00|606|604.8|606|604.8|606.3|605|606|604.8|18
1627541100000|2021-07-29 06:45:00|606.3|605|606.3|605|606.5|605|606.3|604.8|8
1627541400000|2021-07-29 06:50:00|606.5|605.3|606.8|605.3|606.8|605.5|606.5|605|122
1627541700000|2021-07-29 06:55:00|606.5|605.5|606.8|605.3|606.8|605.5|606.5|605.3|76
1627542000000|2021-07-29 07:00:00|607|605.5|608|606.8|608.3|607|607|605.3|341
1627542300000|2021-07-29 07:05:00|608.3|606.5|608|606.8|608.3|606.8|607.5|606.3|517
1627542600000|2021-07-29 07:10:00|608.3|606.5|608|606.5|608.3|606.5|607.3|606|96
1627542900000|2021-07-29 07:15:00|607.8|606.8|608|606.8|608.5|607.3|607.8|606.5|424
1627543200000|2021-07-29 07:20:00|608.3|607|608|606.8|608.3|607|608|606.8|22
1627543500000|2021-07-29 07:25:00|607.8|606.5|607.8|606.5|607.8|606.5|607.5|606.3|116
1627543800000|2021-07-29 07:30:00|607.5|606.3|608|606.5|608|606.8|607.3|606|130
1627544100000|2021-07-29 07:35:00|607.8|606.8|607.5|606.3|607.8|606.8|607.5|606|123
1627544400000|2021-07-29 07:40:00|607.3|606|607.3|606|607.8|606.5|607.3|606|121
1627544700000|2021-07-29 07:45:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|219
1627545000000|2021-07-29 07:50:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|176
1627545300000|2021-07-29 07:55:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|114
1627545600000|2021-07-29 08:00:00|607.5|606.3|608.5|607.3|608.8|607.5|607|605.8|314
1627545900000|2021-07-29 08:05:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|343
1627546200000|2021-07-29 08:10:00|609.5|607.8|609|607.8|609.5|608|608.8|607.5|266
1627546500000|2021-07-29 08:15:00|609.3|607.5|609.3|608|609.3|608|608.8|607.5|86
1627546800000|2021-07-29 08:20:00|609.5|608.3|609|607.8|609.5|608.3|609|607.8|189
1627547100000|2021-07-29 08:25:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|154
1627547400000|2021-07-29 08:30:00|609|607.8|608.8|607.5|609.3|608|608.8|607.5|741
1627547700000|2021-07-29 08:35:00|608.5|607.3|608.3|607|608.8|607.3|608|606.8|437
1627548000000|2021-07-29 08:40:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|505
1627548300000|2021-07-29 08:45:00|608.3|607|608|606.8|608.3|607|607.8|606.5|101
1627548600000|2021-07-29 08:50:00|607.8|606.5|608|606.5|608|606.8|607.8|606.5|190
1627548900000|2021-07-29 08:55:00|607.8|606.8|607.5|606.3|608.3|607|607.5|606.3|72
1627549200000|2021-07-29 09:00:00|607.8|606.5|606.8|605.5|608|606.8|606.8|605.5|198
1627549500000|2021-07-29 09:05:00|606.5|605.3|605.5|604.3|607|605.8|605.3|604|391
1627549800000|2021-07-29 09:10:00|605.8|604.5|605.5|604.3|606.3|605|605.3|604|208
1627550100000|2021-07-29 09:15:00|605.3|604|606|604.8|606.3|605|605.3|604|206
1627550400000|2021-07-29 09:20:00|605.8|604.5|606.3|605|606.3|605|605.5|604.3|199
1627550700000|2021-07-29 09:25:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605|101
1627551000000|2021-07-29 09:30:00|606.5|605.3|606.5|605|606.8|605.5|606|604.8|28
1627551300000|2021-07-29 09:35:00|606.3|605.3|606.5|605.3|606.5|605.3|606.3|605|289
1627551600000|2021-07-29 09:40:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|42
1627551900000|2021-07-29 09:45:00|606.3|605|606.3|605|606.5|605.3|606|604.8|50
1627552200000|2021-07-29 09:50:00|606|604.8|605.8|604.5|606|604.8|605.3|604|242
1627552500000|2021-07-29 09:55:00|605.5|604.3|606|604.8|606.3|605|605.5|604.3|49
1627552800000|2021-07-29 10:00:00|606.3|605|605.8|604.3|606.3|605|605.5|604|84
1627553100000|2021-07-29 10:05:00|605.5|604.5|605.5|604.3|606|604.5|605.5|604.3|53
1627553400000|2021-07-29 10:10:00|605.3|604|605.5|604.3|606.3|605|605.3|604|427
1627553700000|2021-07-29 10:15:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|220
1627554000000|2021-07-29 10:20:00|606|604.8|605.8|604.5|606.3|604.8|605.8|604.5|26
1627554300000|2021-07-29 10:25:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604.3|30
1627554600000|2021-07-29 10:30:00|605.5|604.3|605.3|604|605.5|604.3|605|603.5|210
1627554900000|2021-07-29 10:35:00|605|603.8|605|603.8|605.3|604|604.5|603.3|167
1627555200000|2021-07-29 10:40:00|604.8|603.5|605|603.8|605|603.8|604.8|603.3|142
1627555500000|2021-07-29 10:45:00|604.8|603.5|605|603.8|605|603.8|604.8|603.5|26
1627555800000|2021-07-29 10:50:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|116
1627556100000|2021-07-29 10:55:00|604.5|603.3|605|603.8|605|603.8|604.5|603.3|45
1627556400000|2021-07-29 11:00:00|604.8|603.5|604.8|603.5|605|603.8|604.8|603.3|30
1627556700000|2021-07-29 11:05:00|605|603.8|605|603.5|605|603.8|604.8|603.5|122
1627557000000|2021-07-29 11:10:00|604.8|603.8|605.5|604.3|605.8|604.5|604.8|603.8|77
1627557300000|2021-07-29 11:15:00|605.8|604|605.8|604.5|606|604.5|605.5|604|117
1627557600000|2021-07-29 11:20:00|606|604.8|605.5|604.3|606|604.8|605.5|604|46
1627557900000|2021-07-29 11:25:00|605.8|604.5|605.8|604.5|606|604.8|605.8|604.5|55
1627558200000|2021-07-29 11:30:00|606|604.8|605.8|604.5|606|604.8|605.5|604.3|156
1627558500000|2021-07-29 11:35:00|606|604.8|606.5|605.3|606.5|605.3|605.8|604.8|420
1627558800000|2021-07-29 11:40:00|606.8|605|607.3|605.8|607.3|606|606.5|605|244
1627559100000|2021-07-29 11:45:00|607|605.5|607.3|606|607.3|606|606.8|605.5|89
1627559400000|2021-07-29 11:50:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|54
1627559700000|2021-07-29 11:55:00|607.3|606|607.3|606|607.5|606.3|607.3|606|41
1627560000000|2021-07-29 12:00:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|135
1627560300000|2021-07-29 12:05:00|607.3|606|607.3|606|607.5|606.3|607|605.8|114
1627560600000|2021-07-29 12:10:00|607|605.8|607|605.8|607.3|606|606.8|605.5|139
1627560900000|2021-07-29 12:15:00|607.3|606|607|605.8|607.3|606|606.8|605.5|97
1627561200000|2021-07-29 12:20:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.5|49
1627561500000|2021-07-29 12:25:00|607|605.8|607|605.8|607|605.8|606.8|605.5|56
1627561800000|2021-07-29 12:30:00|606.8|605.5|606.5|605.3|607.3|606|606.3|605|164
1627562100000|2021-07-29 12:35:00|606.3|605|606.5|605.3|606.8|605.5|606.3|605|73
1627562400000|2021-07-29 12:40:00|606.8|605.5|607.3|606|607.3|606|606.5|605.3|277
1627562700000|2021-07-29 12:45:00|607|605.8|607|605.8|607.3|606|607|605.5|301
1627563000000|2021-07-29 12:50:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|127
1627563300000|2021-07-29 12:55:00|607|605.8|606.5|605.3|607|605.8|606.3|605|105
1627563600000|2021-07-29 13:00:00|606.8|605|608.5|607|608.5|607.3|605.8|604.3|453
1627563900000|2021-07-29 13:05:00|608.3|607.3|608.3|607|608.5|607.3|607.8|606.5|197
1627564200000|2021-07-29 13:10:00|608.5|607.3|608.3|607|608.5|607.3|608|606.8|143
1627564500000|2021-07-29 13:15:00|608.5|607.3|607.5|606.3|608.5|607.3|607.5|606|384
1627564800000|2021-07-29 13:20:00|607.8|606.5|607.5|606.3|608|606.8|607.5|606|119
1627565100000|2021-07-29 13:25:00|607.8|606.5|607.5|606.3|608|606.5|607.3|606|143
1627565400000|2021-07-29 13:30:00|607.3|606|606.5|605.3|608|606.8|606.3|605|419
1627565700000|2021-07-29 13:35:00|606.3|605|607.5|606.3|607.8|606.5|606.3|605|293
1627566000000|2021-07-29 13:40:00|607.8|606.5|608|606.8|608|606.8|607.5|606.3|2576
1627566300000|2021-07-29 13:45:00|608.3|606.5|607.8|606.5|608.3|607|607.5|606.3|1132
1627566600000|2021-07-29 13:50:00|607.5|606.3|607|605.8|607.8|606.5|607|605.5|2250
1627566900000|2021-07-29 13:55:00|607.3|606|607|605.8|607.5|606.3|606.8|605.5|517
1627567200000|2021-07-29 14:00:00|607.3|606|607.3|606|607.5|606.3|607|605.8|156
1627567500000|2021-07-29 14:05:00|607|605.8|606.8|605.5|607.3|606|606.5|605.3|198
1627567800000|2021-07-29 14:10:00|607|605.8|607.8|606.5|607.8|606.5|606.8|605.5|200
1627568100000|2021-07-29 14:15:00|607.5|606.3|608.3|607|608.3|607|607.5|606.3|222
1627568400000|2021-07-29 14:20:00|608|606.8|608.3|607|608.5|607.3|608|606.8|299
1627568700000|2021-07-29 14:25:00|608.5|607.3|608.3|607|608.8|607.5|608.3|607|246
1627569000000|2021-07-29 14:30:00|608.5|607.3|608.8|607.5|608.8|607.5|608|606.8|251
1627569300000|2021-07-29 14:35:00|609|607.8|609|607.8|609.3|608|609|607.8|174
1627569600000|2021-07-29 14:40:00|609.3|608|609|607.8|609.3|608|608.8|607.5|223
1627569900000|2021-07-29 14:45:00|609.3|608|609.3|608|609.3|608|609|607.8|384
1627570200000|2021-07-29 14:50:00|609|607.8|609.5|608.3|610|608.5|609|607.8|320
1627570500000|2021-07-29 14:55:00|609.8|608.5|609.5|608.3|609.8|608.5|609.3|608|306
1627570800000|2021-07-29 15:00:00|609.8|608.5|609.3|608|609.8|608.5|609|607.8|396
1627571100000|2021-07-29 15:05:00|609|607.8|609.5|608.3|609.8|608.5|609|607.8|226
1627571400000|2021-07-29 15:10:00|609.8|608.5|609.3|608|609.8|608.5|609.3|607.8|179
1627571700000|2021-07-29 15:15:00|609|607.8|609.8|608.5|609.8|608.5|608.8|607.5|313
1627572000000|2021-07-29 15:20:00|610|608.8|610|608.8|610|608.8|609.8|608.5|248
1627572300000|2021-07-29 15:25:00|609.8|608.5|610|608.8|610|608.8|609.5|608.3|1173
1627572600000|2021-07-29 15:30:00|609.8|608.5|610|608.8|610|608.8|609|607.8|1227
1627572900000|2021-07-29 15:35:00|610.3|609|610.5|609.3|610.8|609.5|610|608.8|608
1627573200000|2021-07-29 15:40:00|610.3|609|611|609.8|611|609.8|610.3|609|205
1627573500000|2021-07-29 15:45:00|610.8|609.5|611.5|610.3|611.5|610.3|610.8|609.5|147
1627573800000|2021-07-29 15:50:00|611.3|610|611.3|610|611.5|610.3|611.3|610|173
1627574100000|2021-07-29 15:55:00|611.5|610.3|611.3|610|611.5|610.3|611.3|610|221
1627574400000|2021-07-29 16:00:00|611.5|610.3|610.8|609.5|611.5|610.3|610.8|609.5|123
1627574700000|2021-07-29 16:05:00|611|609.8|610.8|609.5|611|609.8|610.8|609.5|355
1627575000000|2021-07-29 16:10:00|611|609.8|611|609.8|611|609.8|610.8|609.5|113
1627575300000|2021-07-29 16:15:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|411
1627575600000|2021-07-29 16:20:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|61
1627575900000|2021-07-29 16:25:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|337
1627576200000|2021-07-29 16:30:00|611.8|610.5|611.5|610.3|612|610.8|611.3|610|135
1627576500000|2021-07-29 16:35:00|611.3|610|611|609.8|611.5|610|611|609.5|119
1627576800000|2021-07-29 16:40:00|610.8|609.5|611|609.8|611.3|609.8|610.8|609.5|58
1627577100000|2021-07-29 16:45:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|155
1627577400000|2021-07-29 16:50:00|611|609.8|610.8|609.5|611|609.8|610.8|609.5|40
1627577700000|2021-07-29 16:55:00|611|609.3|610.8|609.5|611|609.5|610.8|609.3|28
1627578000000|2021-07-29 17:00:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|37
1627578300000|2021-07-29 17:05:00|610.3|609|610.5|609.3|610.8|609.5|610.3|609|94
1627578600000|2021-07-29 17:10:00|610.3|609|610.3|609|610.3|609|610|608.8|9
1627578900000|2021-07-29 17:15:00|610|608.8|609.8|608.5|610.3|609|609.8|608.5|155
1627579200000|2021-07-29 17:20:00|609.5|608.3|609.5|608.3|609.8|608.5|609.5|608.3|22
1627579500000|2021-07-29 17:25:00|609.8|608.5|609.8|608.5|610|608.8|609.5|608.3|68
1627579800000|2021-07-29 17:30:00|610|608.8|609.5|608.3|610|608.8|609.5|608.3|15
1627580100000|2021-07-29 17:35:00|609.8|608.5|610.5|609.3|610.5|609.3|609.5|608.3|138
1627580400000|2021-07-29 17:40:00|610.3|609|610.5|609|610.5|609.3|610.3|609|52
1627580700000|2021-07-29 17:45:00|610.3|609.3|610.5|609.3|610.8|609.5|610.3|609.3|114
1627581000000|2021-07-29 17:50:00|610.8|609.5|610.5|609.3|610.8|609.5|610.5|609.3|64
1627581300000|2021-07-29 17:55:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|87
1627581600000|2021-07-29 18:00:00|610.5|609.3|610.8|609.5|611|609.8|610.5|609.3|175
1627581900000|2021-07-29 18:05:00|611|609.8|611.3|609.8|611.3|609.8|610.8|609.5|59
1627582200000|2021-07-29 18:10:00|611|610|611.5|610.3|611.5|610.3|611|609.8|67
1627582500000|2021-07-29 18:15:00|611.3|610|611.3|610|611.5|610.3|611|609.8|34
1627582800000|2021-07-29 18:20:00|611.5|610.3|611.8|610.3|611.8|610.5|611.3|610|183
1627583100000|2021-07-29 18:25:00|612|610.5|612.8|611.5|613.3|612|611.8|610.5|310
1627583400000|2021-07-29 18:30:00|613|611.3|612.8|611.5|613|611.8|612.8|611.3|93
1627583700000|2021-07-29 18:35:00|612.5|611.3|612.8|611.5|613|611.8|612.5|611.3|29
1627584000000|2021-07-29 18:40:00|613|611.8|612.8|611.5|613|611.8|612.8|611.5|64
1627584300000|2021-07-29 18:45:00|||||||||7
1627584600000|2021-07-29 18:50:00|||||||||12
1627584900000|2021-07-29 18:55:00|613|611.8|613|611.8|613|611.8|612.8|611.5|44
1627585200000|2021-07-29 19:00:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.5|13
1627585800000|2021-07-29 19:10:00|||||||||6
1627586100000|2021-07-29 19:15:00|613|611.8|613|611.8|613|611.8|613|611.5|22
1627586400000|2021-07-29 19:20:00|613.3|612|613|611.8|613.3|612|613|611.8|20
1627586700000|2021-07-29 19:25:00|613.3|612|613|611.8|613.3|612|613|611.8|17
1627587000000|2021-07-29 19:30:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.5|10
1627587300000|2021-07-29 19:35:00|613|611.8|613|611.8|613|611.8|613|611.8|9
1627587600000|2021-07-29 19:40:00|612.8|611.5|613|611.8|613|611.8|612.8|611.5|57
1627587900000|2021-07-29 19:45:00|613.3|612|613|611.8|613.3|612|613|611.8|65
1627588200000|2021-07-29 19:50:00|613.3|612|613.3|612|613.3|612|613.3|612|27
1627588500000|2021-07-29 19:55:00|613|611.8|613.3|612|613.3|612|613|611.8|139
1627588800000|2021-07-29 20:00:00|613|611.8|613.3|612|613.3|612|613|611.8|5
1627589100000|2021-07-29 20:05:00|613|611.8|613|611.8|613.3|612|613|611.5|91
1627589400000|2021-07-29 20:10:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.5|9
1627589700000|2021-07-29 20:15:00|612.5|611.3|612.5|611.3|612.8|611.5|612.5|611.3|34
1627590000000|2021-07-29 20:20:00|||||||||3
1627590300000|2021-07-29 20:25:00|||||||||6
1627590600000|2021-07-29 20:30:00|612.3|611|611.8|610.5|612.3|611|611.8|610.5|59
1627590900000|2021-07-29 20:35:00|611.5|610.3|611.5|610.3|611.5|610.3|611.5|610|2
1627591200000|2021-07-29 20:40:00|611.8|610.5|611.8|610.5|611.8|610.5|611.8|610.3|6
1627591500000|2021-07-29 20:45:00|611.5|610.3|611.8|610.5|612|610.8|611.5|610.3|79
1627591800000|2021-07-29 20:50:00|612|610.8|611.5|610|612|610.8|611.3|610|69
1627592100000|2021-07-29 20:55:00|611.3|610.3|611.5|610.3|611.8|610.5|611.3|610|43
1627592400000|2021-07-29 21:00:00|612.3|610|612.3|609.8|612.3|610|612.3|609.8|0
1627593000000|2021-07-29 21:10:00|612||612.3||612.3||612||0
1627593300000|2021-07-29 21:15:00|612|610|612.3|610|612.3|610|612|610|0
1627593600000|2021-07-29 21:20:00||609.8||609.8||609.8||609.8|0
1627595100000|2021-07-29 21:45:00||610.5||609.8||610.5||609.8|0
1627595400000|2021-07-29 21:50:00|612||612.3||612.3||612||0
1627595700000|2021-07-29 21:55:00|612|610.3|612|610|612.3|610.8|611.8|610|1
1627606800000|2021-07-30 01:00:00|610.5|609.3|609.8|608.5|610.8|609.5|609.5|608.3|36
1627607100000|2021-07-30 01:05:00|610|608.8|610.3|609|610.3|609|609.8|608.5|8
1627607400000|2021-07-30 01:10:00|610|608.8|610|608.5|610.3|609|609.8|608.5|44
1627607700000|2021-07-30 01:15:00|609.8|608.8|610|608.5|610.3|609|609.8|608.5|7
1627608000000|2021-07-30 01:20:00|609.8|608.8|610.3|608.8|610.3|609|609.8|608.5|9
1627608300000|2021-07-30 01:25:00|610.5|609|610|608.5|610.5|609.3|610|608.5|4
1627608600000|2021-07-30 01:30:00|610.3|608.8|610.3|609|610.3|609|610|608.5|2
1627608900000|2021-07-30 01:35:00|610.5|609.3|610.8|609.3|610.8|609.5|610.3|609|4
1627609200000|2021-07-30 01:40:00|610.5|609.5|610.5|609.3|610.8|609.5|610.5|609|3
1627609500000|2021-07-30 01:45:00|610.8|609.5|610.5|609.3|610.8|609.5|610|608.8|2
1627609800000|2021-07-30 01:50:00|610.8|609.5|610.3|609|610.8|609.5|610.3|609|3
1627610100000|2021-07-30 01:55:00|610.5|609.3|610.5|609.3|610.5|609.3|610.3|609|2
1627610400000|2021-07-30 02:00:00|610.8|609.5|610|608.5|610.8|609.5|609.8|608.5|11
1627610700000|2021-07-30 02:05:00|609.8|608.8|610|608.8|610|608.8|609.8|608.5|1
1627611000000|2021-07-30 02:10:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|1
1627611300000|2021-07-30 02:15:00|610.3|609|610.5|609.3|610.5|609.3|610.3|609|2
1627611900000|2021-07-30 02:25:00|610.3|609|610.5|609.3|610.5|609.3|610.3|609|37
1627612200000|2021-07-30 02:30:00|610.3|609|610.5|609.3|610.5|609.3|610.3|609|4
1627612500000|2021-07-30 02:35:00|610.3|609|609.8|608.5|610.5|609.3|609.8|608.5|22
1627612800000|2021-07-30 02:40:00|610|608.8|609|607.5|610|608.8|608.8|607.5|41
1627613100000|2021-07-30 02:45:00|608.8|607.8|609|607.5|609|607.8|608.8|607.5|4
1627613400000|2021-07-30 02:50:00|608.8|607.8|608.8|607.5|609|607.8|608.8|607.5|6
1627613700000|2021-07-30 02:55:00|609|607.8|609.5|608.3|609.8|608.3|608.8|607.5|29
1627614000000|2021-07-30 03:00:00|609.8|608|609.8|608.5|610|608.8|609.5|608|4
1627614300000|2021-07-30 03:05:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|0
1627614600000|2021-07-30 03:10:00|610|608.8|610|608.8|610.3|609|610|608.8|1
1627614900000|2021-07-30 03:15:00|610.3|609|610.3|609|610.5|609.3|610.3|608.8|2
1627615200000|2021-07-30 03:20:00|610.5|609.3|610.5|609|610.5|609.3|610.3|609|1
1627615500000|2021-07-30 03:25:00|610.8|609.3|610.5|609.3|610.8|609.3|610.3|608.8|19
1627615800000|2021-07-30 03:30:00|610.3|609|610|608.8|610.5|609.3|610|608.8|3
1627616100000|2021-07-30 03:35:00|610.3|609|610.3|609|610.3|609|610.3|608.8|1
1627616400000|2021-07-30 03:40:00|610|608.8|610|608.8|610.3|609|610|608.8|2
1627616700000|2021-07-30 03:45:00|610.3|609|610|608.8|610.3|609|610|608.8|0
1627617000000|2021-07-30 03:50:00|610.3|608.5|609.8|608.5|610.3|608.8|609.8|608.5|1
1627617300000|2021-07-30 03:55:00|610|608.8|610|608.8|610|608.8|609.8|608.5|5
1627617600000|2021-07-30 04:00:00|610.3|608.5|610|608.8|610.3|609|610|608.5|0
1627617900000|2021-07-30 04:05:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|1
1627618200000|2021-07-30 04:10:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|0
1627618500000|2021-07-30 04:15:00||608.5||608.5||608.5||608.5|0
1627618800000|2021-07-30 04:20:00||608.8||608.8||608.8||608.5|0
1627619400000|2021-07-30 04:30:00|609.8|608.5|609.8|608.5|609.8|608.5|609.8|608.5|5
1627619700000|2021-07-30 04:35:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|1
1627620000000|2021-07-30 04:40:00|610|608.8|610|608.8|610|608.8|610|608.5|0
1627620300000|2021-07-30 04:45:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|0
1627620600000|2021-07-30 04:50:00|609.8|608.5|609.8|608.5|610|608.5|609.8|608.5|1
1627620900000|2021-07-30 04:55:00|610|608.8|610|608.8|610|608.8|610|608.5|0
1627621200000|2021-07-30 05:00:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|9
1627621500000|2021-07-30 05:05:00|610.3|609|610.3|609|610.3|609|610.3|608.8|5
1627621800000|2021-07-30 05:10:00|610|608.8|609.8|608.3|610|608.8|609.5|608.3|1
1627622100000|2021-07-30 05:15:00|609.5|608.5|609.3|608|609.5|608.5|609.3|607.8|0
1627622400000|2021-07-30 05:20:00|609.5|607.8|609.3|608|609.5|608|609|607.8|0
1627622700000|2021-07-30 05:25:00|609.5|608.3|609.5|608.3|609.5|608.3|609.3|608.3|1
1627623000000|2021-07-30 05:30:00|609.3|608|609.5|608|609.5|608.3|608.8|607.5|21
1627623300000|2021-07-30 05:35:00|609.3|608.3|609|607.8|609.8|608.3|609|607.8|1
1627623600000|2021-07-30 05:40:00|608.8|607.5|608.8|607.3|609|607.8|608.3|607|43
1627623900000|2021-07-30 05:45:00|608.5|607.5|609|607.5|609|607.8|608.5|607.3|10
1627624200000|2021-07-30 05:50:00|609.3|607.8|609.8|608.3|609.8|608.3|609.3|607.8|179
1627624500000|2021-07-30 05:55:00|609.5|608.5|609|607.8|610|608.5|609|607.8|181
1627624800000|2021-07-30 06:00:00|609.3|608|609.5|608|609.5|608.3|609.3|607.8|8
1627625100000|2021-07-30 06:05:00|609.3|608.3|609|607.8|609.3|608.3|609|607.8|5
1627625400000|2021-07-30 06:10:00|609.3|608|609.3|608|609.3|608|609|607.8|8
1627625700000|2021-07-30 06:15:00|609.5|607.8|609.3|608|609.5|608|609.3|607.8|3
1627626000000|2021-07-30 06:20:00|609.5|608.3|609.8|608.3|609.8|608.5|609.3|608|16
1627626300000|2021-07-30 06:25:00|609.5|608.5|609.5|608.3|609.8|608.5|609.5|608.3|56
1627626600000|2021-07-30 06:30:00|609.3|608|609|607.8|609.5|608.3|609|607.8|35
1627626900000|2021-07-30 06:35:00|609.3|608|609|607.8|609.3|608|609|607.8|22
1627627200000|2021-07-30 06:40:00|609.3|608|609|607.8|609.3|608|609|607.8|18
1627627500000|2021-07-30 06:45:00|609.3|608|609.3|608|609.3|608|609|607.8|16
1627627800000|2021-07-30 06:50:00|609.5|608.3|609.8|608.3|609.8|608.5|609.5|608.3|30
1627628100000|2021-07-30 06:55:00|609.5|608.5|610|608.8|610.3|609|609.3|608|42
1627628400000|2021-07-30 07:00:00|610.3|609|610.3|609|610.8|609.5|610|608.8|148
1627628700000|2021-07-30 07:05:00|610.5|609.3|611|609.8|611|609.8|610.3|608.8|43
1627629000000|2021-07-30 07:10:00|610.8|609.5|610.5|609.3|611|609.8|610.5|609.3|103
1627629300000|2021-07-30 07:15:00|610.8|609.5|610.8|609.5|611.3|610|610.5|609.3|65
1627629600000|2021-07-30 07:20:00|611|609.8|611|609.8|611.3|610|610.8|609.5|77
1627629900000|2021-07-30 07:25:00|610.8|609.5|610.5|609.3|611|609.8|610.3|609|407
1627630200000|2021-07-30 07:30:00|610.8|609.5|610.3|609|610.8|609.5|610.3|609|219
1627630500000|2021-07-30 07:35:00|610.5|609.3|610.8|609.3|610.8|609.5|610.3|609|148
1627630800000|2021-07-30 07:40:00|610.5|609|610.3|609|610.5|609.3|610.3|609|11
1627631100000|2021-07-30 07:45:00|610|608.8|610|608.8|610.5|609.3|610|608.8|41
1627631400000|2021-07-30 07:50:00|610.3|609|610.8|609.5|610.8|609.5|610.3|609|86
1627631700000|2021-07-30 07:55:00|610.5|609.3|611.3|610|611.5|610|610.5|609.3|286
1627632000000|2021-07-30 08:00:00|611|609.8|611.3|610|611.3|610|610.8|609.5|83
1627632300000|2021-07-30 08:05:00|611.5|610.3|612|610.8|612|610.8|611.3|610|266
1627632600000|2021-07-30 08:10:00|612.3|611|612.3|611|612.5|611.3|611.8|610.5|541
1627632900000|2021-07-30 08:15:00|612.5|611.3|612.5|611.3|612.8|611.5|612.3|611|306
1627633200000|2021-07-30 08:20:00|612.8|611.5|612.5|611.3|613|611.8|612.5|611.3|468
1627633500000|2021-07-30 08:25:00|612.3|611|613|611.8|613|611.8|612.3|611|616
1627633800000|2021-07-30 08:30:00|612.8|611.5|612.8|611.5|613|611.8|612.3|611|2184
1627634100000|2021-07-30 08:35:00|612.5|611.3|612.3|611|612.5|611.3|612.3|611|47
1627634400000|2021-07-30 08:40:00|612|610.8|612|610.8|612|611|611.8|610.5|185
1627634700000|2021-07-30 08:45:00|612.3|611|611.5|610.3|612.3|611|611.5|610.3|93
1627635000000|2021-07-30 08:50:00|611.8|610.5|612.3|611|612.3|611|611.5|610.3|246
1627635300000|2021-07-30 08:55:00|612.5|611.3|611.8|610.5|612.5|611.3|611.8|610.5|247
1627635600000|2021-07-30 09:00:00|612|610.8|612.3|611|612.3|611|612|610.8|127
1627635900000|2021-07-30 09:05:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|148
1627636200000|2021-07-30 09:10:00|612|610.8|612.3|611|612.3|611|611.8|610.5|38
1627636500000|2021-07-30 09:15:00|612|610.8|612|610.8|612|610.8|611.8|610.5|65
1627636800000|2021-07-30 09:20:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|69
1627637100000|2021-07-30 09:25:00|611.5|610.3|611.3|610|611.5|610.3|609.5|608.3|710
1627637400000|2021-07-30 09:30:00|611|609.8|611.8|610.5|612|610.8|611|609.8|250
1627637700000|2021-07-30 09:35:00|611.5|610.3|611.5|610.3|611.8|610.5|611.5|610|219
1627638000000|2021-07-30 09:40:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|44
1627638300000|2021-07-30 09:45:00|612|610.8|611.8|610.5|612|610.8|611.5|610.3|44
1627638600000|2021-07-30 09:50:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|170
1627638900000|2021-07-30 09:55:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|83
1627639200000|2021-07-30 10:00:00|611.5|610.3|611.8|610.5|612|610.8|611.5|610.3|43
1627639500000|2021-07-30 10:05:00|611.5|610.3|611.8|610.5|611.8|610.5|611.5|610.3|101
1627639800000|2021-07-30 10:10:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|153
1627640100000|2021-07-30 10:15:00|611.3|610|612.3|611|612.3|611|611|609.8|214
1627640400000|2021-07-30 10:20:00|612|610.8|611.8|610.3|612.3|611|611.5|610.3|123
1627640700000|2021-07-30 10:25:00|611.5|610.5|611.5|610.3|611.8|610.5|611.3|610|120
1627641000000|2021-07-30 10:30:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|34
1627641300000|2021-07-30 10:35:00|611.5|610.3|611.8|610.5|611.8|610.5|611.5|610|38
1627641600000|2021-07-30 10:40:00|612|610.3|612|610.8|612|610.8|611.5|610.3|73
1627641900000|2021-07-30 10:45:00|611.8|610.5|612|610.8|612|610.8|611.8|610.3|72
1627642200000|2021-07-30 10:50:00|612.3|611|611.8|610.5|612.3|611|611.5|610.3|93
1627642500000|2021-07-30 10:55:00|612|610.8|612.3|611|612.3|611|611.8|610.5|89
1627642800000|2021-07-30 11:00:00|612.5|611.3|612.5|611.3|612.8|611.3|612.3|611|116
1627643100000|2021-07-30 11:05:00|612.8|611|612.5|611.3|612.8|611.5|612.5|611|122
1627643400000|2021-07-30 11:10:00|612.8|611.5|612.5|611.3|612.8|611.5|612.3|611|199
1627643700000|2021-07-30 11:15:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.3|13
1627644000000|2021-07-30 11:20:00||611.3||611.5||611.5||611.3|9
1627644300000|2021-07-30 11:25:00|612.5|611.3|613|611.8|613.3|612|611.5|610.3|293
1627644600000|2021-07-30 11:30:00|612.8|611.5|612.8|611.5|613|611.8|612.5|611.3|344
1627644900000|2021-07-30 11:35:00|612.5|611.3|613|611.8|613|611.8|612.5|611.3|685
1627645200000|2021-07-30 11:40:00|612.8|611.5|613|611.8|613|611.8|612.5|611.3|36
1627645500000|2021-07-30 11:45:00|612.8|611.5|612.8|611.5|613|611.8|612.5|611.3|320
1627645800000|2021-07-30 11:50:00|613||612.8||613||612.8||6
1627646100000|2021-07-30 11:55:00|612.5|611.3|612.8|611.3|612.8|611.5|612.5|611.3|104
1627646400000|2021-07-30 12:00:00|612.5|611.5|612.8|611.5|613|611.5|612.5|611.3|1109
1627646700000|2021-07-30 12:05:00|613|611.8|613|611.8|613.3|612|612.8|611.5|75
1627647000000|2021-07-30 12:10:00|613.3|612|613.3|612|613.3|612|613|611.8|57
1627647300000|2021-07-30 12:15:00|613|611.8|613|611.8|613.3|612|612.8|611.5|269
1627647600000|2021-07-30 12:20:00|612.8|611.5|612.5|611.3|613|611.8|612.5|611.3|23
1627647900000|2021-07-30 12:25:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|63
1627648200000|2021-07-30 12:30:00|612.8|611.5|613|611.8|613.3|611.8|612.5|611.3|68
1627648500000|2021-07-30 12:35:00|612.8|611.5|613.3|611.8|613.3|612|612.8|611.5|57
1627648800000|2021-07-30 12:40:00|613|611.5|613.3|612|613.3|612|613|611.5|104
1627649100000|2021-07-30 12:45:00|613|611.8|612.8|611.5|613.3|612|612.8|611.5|57
1627649400000|2021-07-30 12:50:00|612.5|611.3|613|611.8|613|611.8|612.5|611.3|127
1627649700000|2021-07-30 12:55:00|612.8|611.5|613|611.8|613|611.8|612.8|611.5|136
1627650000000|2021-07-30 13:00:00|612.8|611.5|611.3|610|613.3|612|611.3|610|363
1627650300000|2021-07-30 13:05:00|611|609.8|611.8|610.5|612|610.8|610.8|609.5|299
1627650600000|2021-07-30 13:10:00|612|610.8|613|611.8|613|611.8|611.8|610.5|97
1627650900000|2021-07-30 13:15:00|612.8|611.5|613.8|612.5|613.8|612.5|612.8|611.5|410
1627651200000|2021-07-30 13:20:00|613.5|612.3|613|611.8|614|612.8|612.8|611.5|264
1627651500000|2021-07-30 13:25:00|612.8|611.5|613.5|612.3|614|612.8|612.8|611.5|425
1627651800000|2021-07-30 13:30:00|613.8|612|614.3|613|614.5|613|613.5|612|378
1627652100000|2021-07-30 13:35:00|614.5|613.3|614|612.8|614.5|613.3|613.5|612.3|180
1627652400000|2021-07-30 13:40:00|614.3|613|613.5|612.3|614.3|613|613.5|612.3|262
1627652700000|2021-07-30 13:45:00|613.3|612|614.5|613.3|614.5|613.3|613.3|612|200
1627653000000|2021-07-30 13:50:00|614.8|613.5|614.3|613|614.8|613.5|613.8|612.5|239
1627653300000|2021-07-30 13:55:00|614.5|613.3|614.5|613.3|615|613.5|614.3|613|609
1627653600000|2021-07-30 14:00:00|614.3|613|614|612.8|614.5|613.3|614|612.8|324
1627653900000|2021-07-30 14:05:00|614.3|612.5|614.5|613.3|614.8|613.5|613.8|612.5|196
1627654200000|2021-07-30 14:10:00|614.3|613|614.3|613|614.5|613.3|614|612.5|201
1627654500000|2021-07-30 14:15:00|614|612.8|613|611.8|614.3|613|612.8|611.5|382
1627654800000|2021-07-30 14:20:00|613.3|612|613.3|612|613.5|612.3|613|611.8|288
1627655100000|2021-07-30 14:25:00|613|611.8|612.8|611.5|613.5|612.3|612.8|611.5|239
1627655400000|2021-07-30 14:30:00|613|611.8|611.8|610.5|613|611.8|611.3|610|724
1627655700000|2021-07-30 14:35:00|611.5|610.3|611.8|610.5|612.3|611|611.3|610|561
1627656000000|2021-07-30 14:40:00|612|610.3|610.8|609.5|612|610.5|610|608.8|610
1627656300000|2021-07-30 14:45:00|610.5|609.3|611.8|610.5|612|610.8|610.3|609|539
1627656600000|2021-07-30 14:50:00|611.5|610.3|612.3|611|612.5|611.3|611.5|610.3|177
1627656900000|2021-07-30 14:55:00|612|610.8|611.8|610.5|612.5|611|611.8|610.3|145
1627657200000|2021-07-30 15:00:00|611.5|610.3|612.3|610.8|612.3|611|611.5|610.3|134
1627657500000|2021-07-30 15:05:00|612|611|613|611.8|613.3|612|612|610.8|201
1627657800000|2021-07-30 15:10:00|613.3|612|613.3|612|613.5|612.3|612.8|611.5|183
1627658100000|2021-07-30 15:15:00|613.5|612.3|613|611.8|613.5|612.3|613|611.8|209
1627658400000|2021-07-30 15:20:00|613.3|612|613.8|612.5|614|612.5|613.3|611.8|351
1627658700000|2021-07-30 15:25:00|613.5|612.3|614|612.8|614.3|613|613.5|612.3|930
1627659000000|2021-07-30 15:30:00|614.3|613|613.3|612|614.3|613|613|611.8|460
1627659300000|2021-07-30 15:35:00|613.5|612.3|613.3|612|613.8|612.5|613.3|611.8|107
1627659600000|2021-07-30 15:40:00|613.5|612.3|614.3|613|614.3|613|613.5|612.3|475
1627659900000|2021-07-30 15:45:00|614|612.8|613.8|612.5|614.3|613|613.8|612.5|106
1627660200000|2021-07-30 15:50:00|614|612.8|613.8|612.5|614|612.8|613.8|612.5|68
1627660500000|2021-07-30 15:55:00|614|612.8|614|612.8|614.3|613|614|612.8|92
1627660800000|2021-07-30 16:00:00|614.3|613|614.3|613|614.3|613|614|612.8|39
1627661100000|2021-07-30 16:05:00|614|612.8|614.3|613|614.5|613|614|612.8|100
1627661400000|2021-07-30 16:10:00|614.5|613.3|614.3|613|614.5|613.3|614|612.8|70
1627661700000|2021-07-30 16:15:00|614.5|613.3|614.8|613.5|614.8|613.5|614.3|613|161
1627662000000|2021-07-30 16:20:00|614.5|613.3|614.8|613.5|614.8|613.5|614.5|613.3|264
1627662300000|2021-07-30 16:25:00|615|613.8|615.3|613.8|615.5|614.3|615|613.8|2164
1627662600000|2021-07-30 16:30:00|615.5|614|615.5|614.3|615.5|614.3|615.3|614|204
1627662900000|2021-07-30 16:35:00|615.3|614|615.5|614.3|615.5|614.3|615.3|614|117
1627663200000|2021-07-30 16:40:00|615.3|614|615.3|614|615.5|614.3|615.3|614|159
1627663500000|2021-07-30 16:45:00|615.5|614.3|615.5|614.3|615.8|614.5|615.5|614|1344
1627663800000|2021-07-30 16:50:00|615.8|614.5|616.3|614.8|616.3|615|615.5|614.3|146
1627664100000|2021-07-30 16:55:00|616|615|616|614.8|616|615|615.8|614.5|91
1627664400000|2021-07-30 17:00:00|616.3|615|615.8|614.5|616.3|615|615.5|614.3|42
1627664700000|2021-07-30 17:05:00|616|614.8|616|614.8|616.3|615|615.8|614.5|51
1627665000000|2021-07-30 17:10:00|615.8|614.5|616.5|615|616.5|615.3|615.8|614.5|134
1627665300000|2021-07-30 17:15:00|616.3|615.3|616|614.8|616.5|615.3|615.5|614.3|140
1627665600000|2021-07-30 17:20:00|615.8|614.5|615.5|614.3|616|614.8|615.3|614|119
1627665900000|2021-07-30 17:25:00|615.8|614|615.5|614.3|615.8|614.3|615.3|614|89
1627666200000|2021-07-30 17:30:00|615.3|614|615.8|614.5|615.8|614.5|615.3|614|36
1627666500000|2021-07-30 17:35:00|616|614.3|616.8|615.5|616.8|615.5|615.8|614.3|142
1627666800000|2021-07-30 17:40:00|617|615.8|617.3|615.8|617.3|616|617|615.5|84
1627667100000|2021-07-30 17:45:00|617|616|617.3|616|617.3|616|617|615.5|51
1627667400000|2021-07-30 17:50:00|617.5|615.8|617|615.8|617.5|616|617|615.8|12
1627667700000|2021-07-30 17:55:00|617.3|616|617.3|616|617.3|616|617|615.5|67
1627668000000|2021-07-30 18:00:00|617|615.8|616.8|615.5|617.3|616|616.5|615.3|13
1627668300000|2021-07-30 18:05:00|617|615.8|617.3|616|617.5|616.3|616.8|615.5|19
1627668600000|2021-07-30 18:10:00|617|615.8|617|615.8|617.3|616|617|615.8|27
1627668900000|2021-07-30 18:15:00|617.3|616|617|615.8|617.3|616|616.8|615.5|26
1627669200000|2021-07-30 18:20:00|617.3|616|616|614.8|617.3|616|615.8|614.5|166
1627669500000|2021-07-30 18:25:00|616.3|615|614.5|613.3|616.8|615.5|614.3|613|180
1627669800000|2021-07-30 18:30:00|614.3|613|613.8|612.3|614.8|613.5|613.3|612|287
1627670100000|2021-07-30 18:35:00|613.5|612.5|612.5|611.3|613.8|612.5|612.5|611.3|168
1627670400000|2021-07-30 18:40:00|612.8|611|613|611.8|613.3|612|612.3|611|169
1627670700000|2021-07-30 18:45:00|613.3|612|613|611.8|613.5|612.3|613|611.8|20
1627671000000|2021-07-30 18:50:00|613.3|612|613.8|612.5|613.8|612.5|613|611.8|65
1627671300000|2021-07-30 18:55:00|614|612.3|613.8|612.5|614|612.5|613.5|612.3|8
1627671600000|2021-07-30 19:00:00|614|612.8|614.3|613|614.5|613.3|614|612.5|8
1627671900000|2021-07-30 19:05:00|614.5|613.3|614.5|613.3|614.8|613.3|614.3|613|10
1627672200000|2021-07-30 19:10:00|614.3|613|614.5|613|614.5|613.3|614.3|613|2
1627672500000|2021-07-30 19:15:00|614.8|613.3|614.8|613.5|614.8|613.5|614.8|613|2
1627672800000|2021-07-30 19:20:00|614.5|613.3|614.3|613|614.8|613.3|614.3|612.8|4
1627673100000|2021-07-30 19:25:00|614.5|612.8|614|612.8|614.5|613.3|614|612.8|2
1627673400000|2021-07-30 19:30:00|614.3|613|614.3|613|614.3|613|614|612.5|1
1627673700000|2021-07-30 19:35:00|614.5|613.3|614.5|613.3|614.5|613.3|614.5|613.3|0
1627674000000|2021-07-30 19:40:00|614.3|613|614|612.8|614.3|613|614|612.8|4
1627674600000|2021-07-30 19:50:00|613.8|612.5|614|612.5|614|612.5|613.8|612.5|12
1627674900000|2021-07-30 19:55:00|613.8|612.3|613.3|611.8|613.8|612.3|613|611.8|11
1627675200000|2021-07-30 20:00:00|613|612|613.5|612.3|613.5|612.3|613|611.8|18
1627675800000|2021-07-30 20:10:00|613.8|612|613.5|612.3|613.8|612.3|613.3|612|18
1627676100000|2021-07-30 20:15:00|613.3|612|613.3|612|613.5|612.3|613.3|612|6
1627676400000|2021-07-30 20:20:00|613|611.8|613|611.8|613.3|612|612.8|611.5|20
1627676700000|2021-07-30 20:25:00|||||||||2
1627677300000|2021-07-30 20:35:00|613.3||613.3||613.3||613||0
1627677600000|2021-07-30 20:40:00|613|612|613|611.8|613.3|612|613|611.8|24
1627677900000|2021-07-30 20:45:00|613.3|612|613|611.5|613.3|612|612.8|611.5|26
1627678200000|2021-07-30 20:50:00|613.3|611.8|613.3|612|613.3|612|613.3|611.8|6
1627678500000|2021-07-30 20:55:00|613|611.5|613.8|612|613.8|612.3|613|611.5|19
1627866000000|2021-08-02 01:00:00|611.5|610.5|611.8|610.5|612.5|611.3|611.5|610|31
1627866300000|2021-08-02 01:05:00|611.5|610.3|610.5|609.3|611.5|610.3|610.3|609|71
1627866600000|2021-08-02 01:10:00|610.3|609|609.8|608.3|610.5|609.3|609.3|608|88
1627866900000|2021-08-02 01:15:00|609.5|608.5|610.3|609|610.3|609|609.5|608.3|6
1627867200000|2021-08-02 01:20:00|610|608.8|609.5|608.3|610.3|608.8|609.5|608.3|19
1627867500000|2021-08-02 01:25:00|609.3|608|609.3|608|609.8|608.5|609.3|608|23
1627867800000|2021-08-02 01:30:00|609.5|607.8|609.5|608.3|609.5|608.3|609.3|607.8|18
1627868100000|2021-08-02 01:35:00|609.3|608|609.3|608|609.8|608.5|609.3|608|7
1627868400000|2021-08-02 01:40:00|609.5|608.3|609|607.8|609.5|608.3|609|607.8|20
1627868700000|2021-08-02 01:45:00|608.8|607.5|607.8|606.5|608.8|607.5|607|605.8|94
1627869000000|2021-08-02 01:50:00|607.5|606.3|607.8|606.5|608|606.8|607.5|606.3|55
1627869300000|2021-08-02 01:55:00|607.5|606.3|607.3|606|607.8|606.3|607.3|606|31
1627869600000|2021-08-02 02:00:00|607.5|606.3|607.3|606|607.5|606.3|606.5|605.3|97
1627869900000|2021-08-02 02:05:00|607.5|606.3|607|605.8|607.8|606.5|606.8|605.5|18
1627870200000|2021-08-02 02:10:00|606.8|605.5|606.5|605.3|607|605.5|606.3|605|97
1627870500000|2021-08-02 02:15:00|606.3|605|606.8|605.5|606.8|605.5|606.3|605|34
1627870800000|2021-08-02 02:20:00|606.5|605.3|607.3|606|607.5|606.3|606.5|605.3|19
1627871100000|2021-08-02 02:25:00|607.5|605.8|608|606.8|608.3|607|607|605.8|23
1627871400000|2021-08-02 02:30:00|607.8|606.5|607|605.8|608|606.8|607|605.8|6
1627871700000|2021-08-02 02:35:00|607.3|606|607.3|605.8|607.8|606.5|607.3|605.8|12
1627872000000|2021-08-02 02:40:00|607.5|606|606.5|605.3|607.5|606.3|606.5|605.3|5
1627872300000|2021-08-02 02:45:00|606.8|605.5|607.5|606|607.8|606.5|606.5|605.3|26
1627872600000|2021-08-02 02:50:00|607.8|606.3|607.8|606.5|608|606.8|607.8|606|23
1627872900000|2021-08-02 02:55:00|608|606.8|608|606.8|608.3|607|607.8|606.5|16
1627873200000|2021-08-02 03:00:00|608.3|607|608.5|607.3|608.5|607.3|608|606.8|5
1627873500000|2021-08-02 03:05:00|608.8|607.5|608.5|607.3|608.8|607.5|608.3|607|52
1627873800000|2021-08-02 03:10:00|608.3|607|607.8|606.5|608.3|607|607.8|606.5|0
1627874100000|2021-08-02 03:15:00|608|606.8|608|606.8|608.3|607|607.8|606.5|26
1627874400000|2021-08-02 03:20:00|608.3|607|608.5|607|608.5|607.3|608|606.8|3
1627874700000|2021-08-02 03:25:00|608.3|607.3|608.5|607.3|608.5|607.3|608|606.8|1
1627875000000|2021-08-02 03:30:00|608.8|607|608.8|607.5|608.8|607.5|608.5|607|5
1627875300000|2021-08-02 03:35:00|608.5|607.3|609|607.8|609|607.8|608.5|607.3|0
1627875600000|2021-08-02 03:40:00|609.3|608|609.3|608|609.5|608.3|609|608|117
1627875900000|2021-08-02 03:45:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|49
1627876200000|2021-08-02 03:50:00|609.3|608|609.3|608|609.3|608|609.3|608|1
1627876500000|2021-08-02 03:55:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|66
1627876800000|2021-08-02 04:00:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|20
1627877100000|2021-08-02 04:05:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|15
1627877400000|2021-08-02 04:10:00|609.3|608.3|609.3|607.8|609.5|608.3|609|607.8|8
1627877700000|2021-08-02 04:15:00||608||608||608||608|83
1627878000000|2021-08-02 04:20:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608|5
1627878600000|2021-08-02 04:30:00|609.8|608.5|609.8|608.5|609.8|608.5|609.8|608.5|44
1627878900000|2021-08-02 04:35:00|610|608.8|610|608.8|610|608.8|610|608.8|3
1627879200000|2021-08-02 04:40:00|610.3|609|610|608.8|610.3|609|610|608.8|0
1627879500000|2021-08-02 04:45:00|609.8|608.5|610|608.5|610|608.8|609.8|608.5|4
1627879800000|2021-08-02 04:50:00|609.8|608.8|610|608.8|610|608.8|609.8|608.5|10
1627880100000|2021-08-02 04:55:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|0
1627880400000|2021-08-02 05:00:00|609.8|608.5|609.8|608.5|609.8|608.5|609.5|608.3|7
1627880700000|2021-08-02 05:05:00|609.5|608.3|609.5|608.3|609.5|608.3|609.5|608.3|18
1627881000000|2021-08-02 05:10:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|167
1627881300000|2021-08-02 05:15:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|3
1627881600000|2021-08-02 05:20:00|609.8|608|609.8|608.5|609.8|608.5|609.8|608|2
1627881900000|2021-08-02 05:25:00|610|608.8|610|608.5|610|608.8|609.8|608.5|2
1627882200000|2021-08-02 05:30:00|609.8|608.8|609.8|608.5|610|608.8|609.3|608|7
1627882500000|2021-08-02 05:35:00|609.5|608.3|609.3|608|609.8|608.5|609.3|607.8|10
1627882800000|2021-08-02 05:40:00|609|607.8|609.5|608.3|609.5|608.3|608.8|607.5|51
1627883100000|2021-08-02 05:45:00|609.8|608|608.8|607.5|609.8|608.3|608.8|607.5|8
1627883400000|2021-08-02 05:50:00|609|607.8|608.8|607.3|609|607.8|608.5|607.3|12
1627883700000|2021-08-02 05:55:00|608.5|607|608.5|607.3|608.5|607.3|608.3|607|56
1627884000000|2021-08-02 06:00:00|608.3|607|609.5|608|609.5|608|608.3|607|42
1627884300000|2021-08-02 06:05:00|609.3|607.8|609.3|608|609.5|608.3|609|607.8|18
1627884600000|2021-08-02 06:10:00|609.5|608.3|609.3|607.8|609.5|608.3|609|607.8|34
1627884900000|2021-08-02 06:15:00|609|608|609.5|608.3|609.5|608.3|609|607.8|13
1627885200000|2021-08-02 06:20:00|609.3|608|608.8|607.5|609.5|608.3|608.5|607.3|68
1627885500000|2021-08-02 06:25:00|608.5|607.3|608.3|606.8|608.5|607.5|608.3|606.8|123
1627885800000|2021-08-02 06:30:00|608.5|607|609|607.8|609|607.8|608.5|606.8|48
1627886100000|2021-08-02 06:35:00|608.8|607.5|609|607.5|609|607.8|608.5|607.3|19
1627886400000|2021-08-02 06:40:00|608.8|607.8|609|607.8|609|607.8|608.8|607.5|16
1627886700000|2021-08-02 06:45:00|609.3|608|610|608.5|610|608.8|609|607.8|31
1627887000000|2021-08-02 06:50:00|609.8|608.8|609.8|608.5|609.8|608.8|609.5|608.3|29
1627887300000|2021-08-02 06:55:00|610|608.8|609.8|608.5|610|608.8|609.8|608.5|6
1627887600000|2021-08-02 07:00:00|610|608.8|610|608.8|610.5|609.3|609.8|608.5|69
1627887900000|2021-08-02 07:05:00|610.3|609|610|608.8|610.3|609|609.8|608.5|11
1627888200000|2021-08-02 07:10:00|609.8|608.5|610.3|609|610.3|609|609.8|608.5|28
1627888500000|2021-08-02 07:15:00|610.5|609.3|610|608.8|610.8|609.5|610|608.8|29
1627888800000|2021-08-02 07:20:00|609.8|608.5|610.5|609|610.5|609.3|609.8|608.5|35
1627889100000|2021-08-02 07:25:00|610.3|609.3|610|608.8|611|609.5|610|608.8|118
1627889400000|2021-08-02 07:30:00|610.3|609|610.3|609|610.3|609|610|608.8|16
1627889700000|2021-08-02 07:35:00|610.5|608.5|610|608.8|610.5|609.3|609.8|608.5|62
1627890000000|2021-08-02 07:40:00|609.8|608.5|609|607.8|610|608.8|609|607.8|101
1627890300000|2021-08-02 07:45:00|609.3|608|609.3|608|609.5|608.3|609|607.8|68
1627890600000|2021-08-02 07:50:00|609.5|608.3|608.8|607.5|609.5|608.3|608.8|607.5|96
1627890900000|2021-08-02 07:55:00|609|607.3|608|606.8|609|607.5|608|606.8|93
1627891200000|2021-08-02 08:00:00|607.8|606.5|608.8|607.5|609.3|608|607.8|606.5|67
1627891500000|2021-08-02 08:05:00|609|607.8|608.5|607.3|609|607.8|608.3|607|102
1627891800000|2021-08-02 08:10:00|608.3|607|608.8|607.5|609|607.5|608.3|607|42
1627892100000|2021-08-02 08:15:00|609|607.8|609.8|608.5|610.3|609|609|607.5|274
1627892400000|2021-08-02 08:20:00|610|608.8|610|608.8|610.8|609.5|609.8|608.5|176
1627892700000|2021-08-02 08:25:00|610.3|609|609.8|608.5|610.5|609.3|609.5|608.3|1328
1627893000000|2021-08-02 08:30:00|609.5|608.3|608.5|607.3|609.8|608.5|608|606.8|775
1627893300000|2021-08-02 08:35:00|608.8|607|609|607.8|609|607.8|608.3|607|189
1627893600000|2021-08-02 08:40:00|609.3|608|610.3|609|610.3|609|609|607.8|43
1627893900000|2021-08-02 08:45:00|610|608.8|610.3|609|610.3|609|610|608.8|121
1627894200000|2021-08-02 08:50:00|610|608.8|609.5|608|610.3|609|609.3|608|114
1627894500000|2021-08-02 08:55:00|609.3|608.3|610|608.5|610|608.8|609.3|608|90
1627894800000|2021-08-02 09:00:00|609.8|608.3|609|607.8|610|608.5|609|607.5|320
1627895100000|2021-08-02 09:05:00|609.3|608|609.3|608|609.3|608|609|607.8|59
1627895400000|2021-08-02 09:10:00|609.5|607.8|609.3|608|609.5|608.3|609|607.8|150
1627895700000|2021-08-02 09:15:00|609.5|608.3|609|607.8|609.5|608.3|608.8|607.5|27
1627896000000|2021-08-02 09:20:00|608.8|607.5|609|607.8|609.3|608|608.8|607.5|85
1627896300000|2021-08-02 09:25:00|609.3|608|609.3|608|609.3|608|609|607.5|39
1627896600000|2021-08-02 09:30:00|609.5|608.3|609.5|608|609.8|608.5|609.3|608|189
1627896900000|2021-08-02 09:35:00|609.3|607.8|609.3|608|609.5|608.3|609|607.8|75
1627897200000|2021-08-02 09:40:00|609|607.8|609|607.8|609.3|608|609|607.8|54
1627897500000|2021-08-02 09:45:00|609.3|608|609|607.8|609.3|608|609|607.8|69
1627897800000|2021-08-02 09:50:00|608.8|607.5|609.3|607.8|609.3|608|608.8|607.5|60
1627898100000|2021-08-02 09:55:00|609|607.5|608.8|607.5|609|607.8|608.5|607.3|95
1627898400000|2021-08-02 10:00:00|608.5|607.3|607.8|606.5|608.5|607.3|607.3|606|247
1627898700000|2021-08-02 10:05:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|184
1627899000000|2021-08-02 10:10:00|607.8|606|607.3|606|607.8|606.3|607.3|605.8|69
1627899300000|2021-08-02 10:15:00|607|605.8|607.3|606|607.5|606.3|607|605.8|82
1627899600000|2021-08-02 10:20:00|607|605.8|607.5|606|607.5|606.3|607|605.8|51
1627899900000|2021-08-02 10:25:00|607.3|606.3|607.8|606.5|608|606.8|607.3|606|45
1627900200000|2021-08-02 10:30:00|608|606.8|607.5|606.3|608|606.8|607.3|606|134
1627900500000|2021-08-02 10:35:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|22
1627900800000|2021-08-02 10:40:00|607.8|606.5|607.5|606.3|607.8|606.5|607.3|606|70
1627901100000|2021-08-02 10:45:00|607.3|606|607.5|606.3|608|606.5|607.3|606|88
1627901400000|2021-08-02 10:50:00|607.8|606.5|608|606.8|608|606.8|607.3|606|72
1627901700000|2021-08-02 10:55:00|607.8|606.5|607|605.5|608|606.5|606.8|605.5|119
1627902000000|2021-08-02 11:00:00|606.8|605.8|607.3|606|607.5|606.3|606.8|605.5|239
1627902300000|2021-08-02 11:05:00|607|605.8|607.3|605.8|607.5|606.3|607|605.8|28
1627902600000|2021-08-02 11:10:00|607|606|608.5|607.3|608.5|607.3|607|606|70
1627902900000|2021-08-02 11:15:00|608.3|607|608.5|607.3|608.8|607.5|608.3|607|73
1627903200000|2021-08-02 11:20:00|608.8|607.5|608.8|607.5|609|607.8|608.5|607.3|51
1627903500000|2021-08-02 11:25:00|609|607.3|608.8|607.5|609|607.8|608.5|607.3|78
1627903800000|2021-08-02 11:30:00|609|607.8|608.5|607.3|609|607.8|608.3|607|54
1627904100000|2021-08-02 11:35:00|608.8|607.5|608.8|607.5|609|607.8|608.5|607.3|70
1627904400000|2021-08-02 11:40:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|57
1627904700000|2021-08-02 11:45:00|609|607.8|609.3|608|609.3|608|608.8|607.3|130
1627905000000|2021-08-02 11:50:00|609|607.8|608.8|607.5|609.3|607.8|608.5|607.3|50
1627905300000|2021-08-02 11:55:00|609|607.8|608.8|607.5|609.3|608|608.8|607.5|55
1627905600000|2021-08-02 12:00:00|608.5|607.3|608.3|606.8|608.8|607.3|608|606.8|102
1627905900000|2021-08-02 12:05:00|608|606.5|608|606.8|608.3|606.8|607.3|606|205
1627906200000|2021-08-02 12:10:00|607.8|606.5|607.8|606.5|608|606.5|607.5|606.3|68
1627906500000|2021-08-02 12:15:00|608|606.8|608.8|607.3|609|607.8|607.8|606.5|76
1627906800000|2021-08-02 12:20:00|608.5|607.5|608.8|607.5|608.8|607.5|608.3|607|85
1627907100000|2021-08-02 12:25:00|608.5|607.3|609.8|608.5|610|608.5|608.5|607.3|111
1627907400000|2021-08-02 12:30:00|610|608.8|609.8|608.5|610.3|609|609.5|608.3|41
1627907700000|2021-08-02 12:35:00|610|608.8|610.3|609|610.3|609|609.5|608.3|1720
1627908000000|2021-08-02 12:40:00|610|608.8|610|608.8|610.5|609|609.8|608.5|148
1627908300000|2021-08-02 12:45:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|43
1627908600000|2021-08-02 12:50:00|610.3|609|609.5|608.3|610.5|609.3|609.3|608|358
1627908900000|2021-08-02 12:55:00|609.8|608|610|608.8|610|608.8|609.3|608|78
1627909200000|2021-08-02 13:00:00|610.3|609|610.8|609.5|611.3|610|610.3|609|432
1627909500000|2021-08-02 13:05:00|611|609.8|610.5|609.3|611.3|610|610.5|609.3|355
1627909800000|2021-08-02 13:10:00|610.8|609.5|611.3|609.8|611.3|610|610.3|609|335
1627910100000|2021-08-02 13:15:00|611|610|611.5|610.3|611.5|610.3|611|610|370
1627910400000|2021-08-02 13:20:00|611.3|610|611|609.8|611.5|610.3|611|609.8|137
1627910700000|2021-08-02 13:25:00|610.8|609.5|611|609.5|611|609.8|610.5|609.3|117
1627911000000|2021-08-02 13:30:00|611.3|609.8|611|609.8|611.5|610.3|610.5|609.3|187
1627911300000|2021-08-02 13:35:00|611.3|610|610.3|609|611.5|610.3|610.3|609|191
1627911600000|2021-08-02 13:40:00|610.5|609.3|611|609.8|611.3|610|610.3|609|117
1627911900000|2021-08-02 13:45:00|611.3|610|611|609.8|611.3|610|610.8|609.3|114
1627912200000|2021-08-02 13:50:00|610.8|609.5|609.5|608.3|611|609.8|609.3|608|66
1627912500000|2021-08-02 13:55:00|609.3|608|609.5|608.3|609.8|608.5|609|607.5|65
1627912800000|2021-08-02 14:00:00|609.8|608.5|608.8|607.5|610.3|609|608.8|607.5|120
1627913100000|2021-08-02 14:05:00|609|607.8|609|607.8|609.3|608|607.8|606.5|354
1627913400000|2021-08-02 14:10:00|609.3|608|608.5|607|609.5|608.3|608|606.8|64
1627913700000|2021-08-02 14:15:00|608.3|607.3|608.5|607.3|609.3|608|608.3|607|127
1627914000000|2021-08-02 14:20:00|608.8|607|607.8|606.5|608.8|607.3|607.8|606.5|164
1627914300000|2021-08-02 14:25:00|608|606.8|606|604.8|608|606.8|606|604.8|326
1627914600000|2021-08-02 14:30:00|606.3|605|606|604.8|606.3|605|605.3|604|580
1627914900000|2021-08-02 14:35:00|606.3|605|606.3|604.8|608.3|607|606|604.5|714
1627915200000|2021-08-02 14:40:00|606|605|603.8|602.5|606.3|605|603|601.8|956
1627915500000|2021-08-02 14:45:00|604|602.8|604.3|603|604.8|603.5|603.3|601.8|126
1627915800000|2021-08-02 14:50:00|604.5|602.8|601.3|600|604.5|603|601|599.8|402
1627916100000|2021-08-02 14:55:00|600.8|599.5|599.8|598.3|600.8|599.5|599|597.8|765
1627916400000|2021-08-02 15:00:00|599.5|598|599.8|598.5|601|599.8|598.5|597.3|629
1627916700000|2021-08-02 15:05:00|599.5|598.3|596.8|595.5|599.5|598.5|596.5|595.3|793
1627917000000|2021-08-02 15:10:00|596.5|595.3|599.8|598.5|599.8|598.5|596.5|595.3|444
1627917300000|2021-08-02 15:15:00|599.5|598.3|598|596.8|599.5|598.3|598|596.5|284
1627917600000|2021-08-02 15:20:00|597.8|596.5|597.8|596.5|598|596.8|596.3|595|335
1627917900000|2021-08-02 15:25:00|598|596.8|597.5|596.3|598|596.8|596.3|595|943
1627918200000|2021-08-02 15:30:00|597.3|596|598.5|597.3|598.8|597.5|596.8|595.5|918
1627918500000|2021-08-02 15:35:00|598.8|597.5|596.3|595|598.8|597.5|595.5|594.3|647
1627918800000|2021-08-02 15:40:00|596|594.8|595.3|594|596.5|595|594.5|593.3|237
1627919100000|2021-08-02 15:45:00|595.5|594.3|595.3|593.8|596.5|595.3|595|593.8|141
1627919400000|2021-08-02 15:50:00|595|594|594.8|593.5|595.5|594.3|594.8|593.5|86
1627919700000|2021-08-02 15:55:00|594.5|593.3|593|591.8|594.8|593.5|592.8|591.5|510
1627920000000|2021-08-02 16:00:00|593.3|592|594|592.8|594.3|593|592|590.5|680
1627920300000|2021-08-02 16:05:00|593.8|592.5|593.3|592|594|592.8|593|591.8|364
1627920600000|2021-08-02 16:10:00|593.5|592.3|596.5|595.3|596.5|595.3|593.3|592.3|295
1627920900000|2021-08-02 16:15:00|596.3|595|596.3|595|597|595.8|596|594.5|124
1627921200000|2021-08-02 16:20:00|596.5|595.3|596|594.8|596.8|595.5|596|594.8|273
1627921500000|2021-08-02 16:25:00|596.3|594.5|596|594.5|596.3|594.8|594.8|593.3|147
1627921800000|2021-08-02 16:30:00|595.8|594.8|595|593.8|595.8|594.8|595|593.8|264
1627922100000|2021-08-02 16:35:00|595.3|594|595|593.8|595.5|594.3|594.3|593|155
1627922400000|2021-08-02 16:40:00|594.8|593.5|594.8|593.5|595.3|594|594.5|593.3|54
1627922700000|2021-08-02 16:45:00|595|593.8|594.8|593.5|595|593.8|594.5|593.3|116
1627923000000|2021-08-02 16:50:00|594.5|593.3|595.8|594.5|596|594.8|593.8|592.5|162
1627923300000|2021-08-02 16:55:00|595.5|594.3|596.3|595|596.3|595|595.5|594.3|61
1627923600000|2021-08-02 17:00:00|596|594.8|595|593.8|596.5|595.3|595|593.8|75
1627923900000|2021-08-02 17:05:00|595.3|594|595.3|594|595.5|594.3|595|593.5|192
1627924200000|2021-08-02 17:10:00|595.5|594.3|596.5|595.3|596.8|595.3|595|593.8|64
1627924500000|2021-08-02 17:15:00|596.3|595|596.8|595.5|596.8|595.5|596|594.8|48
1627924800000|2021-08-02 17:20:00|597|595.3|596.5|595.3|597|595.8|596.3|595|18
1627925100000|2021-08-02 17:25:00|596.8|595.5|596.8|595.5|596.8|595.5|596.3|594.8|24
1627925400000|2021-08-02 17:30:00|597|595.8|596.5|595|597.3|596|596.3|594.8|177
1627925700000|2021-08-02 17:35:00|596.8|595.3|596.3|595|597|595.5|596|594.5|27
1627926000000|2021-08-02 17:40:00|596|594.8|595.5|594.3|596|594.8|595.3|594|25
1627926300000|2021-08-02 17:45:00|595.8|594.5|596|594.8|596.3|595|595.8|594.3|14
1627926600000|2021-08-02 17:50:00|596.3|595|595.8|594.5|596.3|595|595.8|594.3|40
1627926900000|2021-08-02 17:55:00|596|594.8|596|594.8|596.5|595.3|595.8|594.5|32
1627927200000|2021-08-02 18:00:00|596.3|595|595.8|594.5|596.5|595.3|595.5|594.3|100
1627927500000|2021-08-02 18:05:00|596|594.8|596|594.8|596.5|595|595.8|594.5|34
1627927800000|2021-08-02 18:10:00|595.8|594.5|596|594.8|596|594.8|595.5|594.3|42
1627928100000|2021-08-02 18:15:00|596.3|595|596|594.8|596.8|595.5|595.8|594.5|34
1627928400000|2021-08-02 18:20:00|596.3|595|596.5|595.3|597|595.8|596|594.8|48
1627928700000|2021-08-02 18:25:00|596.8|595|597.3|595.8|597.3|596|596.3|595|110
1627929000000|2021-08-02 18:30:00|597|596|596.8|595.5|597.3|596|596.8|595.5|153
1627929300000|2021-08-02 18:35:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|10
1627929600000|2021-08-02 18:40:00|596.5|595.3|596.3|594.8|596.5|595.3|596|594.8|26
1627929900000|2021-08-02 18:45:00|596|595|596.3|594.8|596.3|595|596|594.8|20
1627930200000|2021-08-02 18:50:00|596|595|596.8|595.5|596.8|595.5|596|594.8|19
1627930500000|2021-08-02 18:55:00|597|595.3|597|595.8|597|595.8|596.8|595.3|10
1627930800000|2021-08-02 19:00:00|596.8|595.5|597|595.8|597|595.8|596.8|595.5|28
1627931100000|2021-08-02 19:05:00|597.3|595.5|596.8|595.5|597.3|595.5|596.8|595.5|15
1627931400000|2021-08-02 19:10:00|597|595.8|597.3|596|597.3|596|597|595.8|10
1627931700000|2021-08-02 19:15:00|597.5|596.3|597.5|596.3|597.5|596.3|597.5|596.3|24
1627932000000|2021-08-02 19:20:00|597.3|596|597.5|596.3|597.5|596.3|597.3|596|9
1627932300000|2021-08-02 19:25:00|597.3|596|597.3|596|597.3|596|597.3|596|0
1627932600000|2021-08-02 19:30:00|597.5|596.3|597.8|596.5|598|596.8|597.5|596.3|61
1627932900000|2021-08-02 19:35:00|598|596.8|598|596.8|598.3|597|598|596.8|22
1627933200000|2021-08-02 19:40:00|597.8|596.5|597.8|596.5|597.8|596.8|597.8|596.5|26
1627933500000|2021-08-02 19:45:00|598|596.8|598|596.8|598|596.8|598|596.5|21
1627933800000|2021-08-02 19:50:00|598.3|597|598|596.8|598.3|597|598|596.5|3
1627934100000|2021-08-02 19:55:00|597.8|596.5|597.5|596.3|597.8|596.5|597.5|596.3|19
1627934400000|2021-08-02 20:00:00|597.8|596.5|598.3|596.8|598.3|597|597.8|596.5|16
1627934700000|2021-08-02 20:05:00|598|597|598|596.8|598|597|598|596.5|2
1627935000000|2021-08-02 20:10:00||596.5||596.8||596.8||596.5|5
1627935300000|2021-08-02 20:15:00|598.3|597|598.3|596.8|598.3|597|598.3|596.8|6
1627935600000|2021-08-02 20:20:00||597||597||597||596.8|0
1627935900000|2021-08-02 20:25:00|598.5|597.3|598.5|597.3|598.5|597.3|598.3|597|5
1627936200000|2021-08-02 20:30:00||597||597.3||597.3||597|0
1627936500000|2021-08-02 20:35:00|598.8|597.5|598.5|597.3|598.8|597.5|598.5|597.3|70
1627936800000|2021-08-02 20:40:00|598.8|597.5|598.3|597|598.8|597.5|598.3|597|19
1627937100000|2021-08-02 20:45:00|598.5|597.3|598|596.8|598.5|597.3|598|596.8|37
1627937400000|2021-08-02 20:50:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|30
1627937700000|2021-08-02 20:55:00|598.3|597|598.5|597.3|598.5|597.3|598|596.8|40
1627938000000|2021-08-02 21:00:00|599|596.8|599|596.8|599|597.5|599|596.5|0
1627938600000|2021-08-02 21:10:00||597.3||596.8||597.3||596.8|0
1627938900000|2021-08-02 21:15:00||597||597.3||597.3||597|0
1627939200000|2021-08-02 21:20:00|599.3|597.5|599.3|597.8|599.3|597.8|599.3|597.3|0
1627939500000|2021-08-02 21:25:00||597.5||597.8||598||597.5|0
1627939800000|2021-08-02 21:30:00|599.8|598|599.8|597.8|599.8|598|599.8|597.5|1
1627940400000|2021-08-02 21:40:00||597.5||597.5||597.5||597.5|0
1627941000000|2021-08-02 21:50:00|599.3|597.8|599.8|597.5|599.8|597.8|599|597.5|0
1627941300000|2021-08-02 21:55:00|600.5|597.8|600.5|597.8|600.5|597.8|600.5|597.8|18
1627952400000|2021-08-03 01:00:00|599.8|598.8|599.3|598|599.8|598.8|599|597.8|15
1627952700000|2021-08-03 01:05:00|599|597.8|599.5|598.3|599.5|598.3|599|597.8|6
1627953000000|2021-08-03 01:10:00|599.3|598|598.8|597.5|599.5|598|598.8|597.5|4
1627953300000|2021-08-03 01:15:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597|5
1627953600000|2021-08-03 01:20:00|599|597.3|598.8|597.5|599.3|597.8|598.8|597.3|11
1627953900000|2021-08-03 01:25:00|598.5|597.3|598.5|597.3|598.8|597.3|598.3|596.8|8
1627954200000|2021-08-03 01:30:00|598.8|597.5|598.5|597.3|598.8|597.5|598|596.8|10
1627954500000|2021-08-03 01:35:00|598.3|597|598.5|597.3|598.8|597.5|598.3|597|8
1627954800000|2021-08-03 01:40:00|598.3|597|598.3|597|598.3|597|598|596.8|9
1627955100000|2021-08-03 01:45:00|598|596.8|598.3|597|598.5|597.3|598|596.8|9
1627955400000|2021-08-03 01:50:00|598|596.8|598|596.8|598.3|597|598|596.8|48
1627955700000|2021-08-03 01:55:00|597.8|596.5|598|596.8|598|596.8|597.8|596.5|6
1627956000000|2021-08-03 02:00:00|597.8|596.5|597.8|596.3|598|596.8|597.5|596|7
1627956300000|2021-08-03 02:05:00|597.5|596.5|597.8|596.5|598|596.8|597.5|596.5|16
1627956600000|2021-08-03 02:10:00|598|596.8|598|596.5|598.3|596.8|597.8|596.5|20
1627956900000|2021-08-03 02:15:00|597.8|596.8|597.8|596.5|598|596.8|597.8|596.5|9
1627957200000|2021-08-03 02:20:00|598||597.8||598||597.8||5
1627957500000|2021-08-03 02:25:00|598|596.8|598|596.5|598|596.8|598|596.5|4
1627957800000|2021-08-03 02:30:00|597.8|596.8|597.5|596.3|598|596.8|597.5|596.3|42
1627958100000|2021-08-03 02:35:00|597.3|596|596.8|595.5|597.3|596|596.8|595.5|6
1627958400000|2021-08-03 02:40:00|597|595.8|597|595.5|597|595.8|596.8|595.5|1
1627958700000|2021-08-03 02:45:00|596.8|595.8|597|595.8|597.3|595.8|596.8|595.8|0
1627959000000|2021-08-03 02:50:00|596.8|595.5|597|595.5|597|595.8|596.8|595.5|19
1627959300000|2021-08-03 02:55:00|596.8|595.8|597|595.8|597|595.8|596.8|595.5|22
1627959600000|2021-08-03 03:00:00|596.8|595.5|596.3|595|596.8|595.5|596|594.8|3
1627959900000|2021-08-03 03:05:00|596.5|595.3|596.5|595.3|596.5|595.3|596.3|595|2
1627960200000|2021-08-03 03:10:00|596.8|595.5|597.3|596|597.5|596.3|596.8|595.5|35
1627960500000|2021-08-03 03:15:00|597|595.8|597.3|596|597.5|596.3|597|595.8|52
1627960800000|2021-08-03 03:20:00|597.5|596.3|597.3|596|597.5|596.3|597.3|596|451
1627961100000|2021-08-03 03:25:00|597|595.8|597|595.8|597.3|596|597|595.8|5
1627961400000|2021-08-03 03:30:00|596.8|595.5|597|595.8|597.3|596|596.8|595.5|2
1627961700000|2021-08-03 03:35:00|597.3|596|597|595.8|597.3|596|597|595.8|0
1627962900000|2021-08-03 03:55:00|596.8|595.5|596.8|595.5|596.8|595.8|596.8|595.5|0
1627963200000|2021-08-03 04:00:00|597|595.8|597|595.8|597|595.8|597|595.5|5
1627963500000|2021-08-03 04:05:00|596.8|595.5|596.5|595|596.8|595.5|596.3|595|3
1627963800000|2021-08-03 04:10:00|596.3|595.3|596.3|595|596.5|595.3|596.3|595|0
1627964100000|2021-08-03 04:15:00|596.5|595.3|596.3|595|596.5|595.3|596.3|595|0
1627964400000|2021-08-03 04:20:00|596.5|595.3|596|594.8|596.5|595.3|596|594.8|0
1627964700000|2021-08-03 04:25:00|596.3|595|596.3|595|596.3|595|596|594.8|5
1627965000000|2021-08-03 04:30:00|596.5|595.3|596.5|595.3|596.5|595.3|596.3|595|15
1627965300000|2021-08-03 04:35:00||595||595.3||595.3||595|0
1627965600000|2021-08-03 04:40:00||595||595.3||595.3||595|1
1627965900000|2021-08-03 04:45:00|596.3|595|596.3|594.8|596.3|595|596|594.8|2
1627966200000|2021-08-03 04:50:00|596|595|596.3|595|596.3|595|596|594.8|5
1627966500000|2021-08-03 04:55:00||594.8||595||595||594.8|0
1627967100000|2021-08-03 05:05:00|596.5|595.3|596.8|595.5|597|595.8|596.5|595|15
1627967400000|2021-08-03 05:10:00|597|595.8|597|595.8|597|595.8|596.8|595.5|0
1627967700000|2021-08-03 05:15:00|596.8|595.5|596.8|595.5|596.8|595.5|596.8|595.3|2
1627968000000|2021-08-03 05:20:00|597|595.8|597|595.8|597.3|596|597|595.8|13
1627968300000|2021-08-03 05:25:00|597.3|595.5|596.5|595.3|597.3|595.8|596.5|595.3|2
1627968600000|2021-08-03 05:30:00|596.8|595.5|595.8|594.5|597.3|596|595.8|594.3|7
1627968900000|2021-08-03 05:35:00|596|594.8|595.8|594.5|596|594.8|595.5|594.3|7
1627969200000|2021-08-03 05:40:00|595.5|594.3|595|593.8|595.5|594.3|595|593.8|26
1627969500000|2021-08-03 05:45:00|595.3|594|595.3|594|595.3|594|595.3|593.8|2
1627969800000|2021-08-03 05:50:00|595|593.8|595|593.8|595.3|594|595|593.8|0
1627970100000|2021-08-03 05:55:00|595.3|594|595.8|594.5|595.8|594.5|595.3|593.8|19
1627970400000|2021-08-03 06:00:00|596|594.8|596.3|595|596.5|595.3|595.8|594.5|5
1627970700000|2021-08-03 06:05:00|596|594.8|596.3|595|596.5|595.3|596|594.8|12
1627971000000|2021-08-03 06:10:00|596|594.8|595.5|594.3|596.3|595|595.5|594.3|7
1627971300000|2021-08-03 06:15:00|595.8|594.5|595.8|594.5|595.8|594.5|595.8|594.3|0
1627971600000|2021-08-03 06:20:00|596|594.3|595.8|594.5|596|594.8|595.8|594.3|25
1627971900000|2021-08-03 06:25:00|596|594.3|595.8|594.5|596|594.5|595.5|594.3|21
1627972200000|2021-08-03 06:30:00|595.5|594.3|595.3|594|595.5|594.5|595.3|594|29
1627972500000|2021-08-03 06:35:00|595.5|594.3|595.3|593.8|595.8|594.5|595|593.8|62
1627972800000|2021-08-03 06:40:00|595|594|594.8|593.5|595.3|594|594.8|593.5|3
1627973100000|2021-08-03 06:45:00|595|593.8|595.5|594.3|595.8|594.5|595|593.5|75
1627973400000|2021-08-03 06:50:00|595.8|594.5|595|593.8|595.8|594.5|595|593.8|53
1627973700000|2021-08-03 06:55:00|595.3|594|595.8|594.5|595.8|594.5|595|593.8|11
1627974000000|2021-08-03 07:00:00|596|594.8|596.5|595.3|596.5|595.3|596|594.5|155
1627974300000|2021-08-03 07:05:00|596.8|595|595.3|594|596.8|595.5|595.3|594|253
1627974600000|2021-08-03 07:10:00|595|593.8|595.3|594|595.3|594|595|593.8|10
1627974900000|2021-08-03 07:15:00|595.5|594.3|596|594.8|596.3|595|595.5|594.3|87
1627975200000|2021-08-03 07:20:00|596.3|595|595.5|594.3|596.3|595|595.5|594.3|40
1627975500000|2021-08-03 07:25:00|595.8|594.5|596.8|595.5|596.8|595.5|595.5|594.3|261
1627975800000|2021-08-03 07:30:00|596.5|595.3|597.8|596.5|597.8|596.5|596.3|595|414
1627976100000|2021-08-03 07:35:00|598|596.8|598.8|597.5|598.8|597.5|598|596.8|209
1627976400000|2021-08-03 07:40:00|598.5|597.3|598.5|597.3|599.5|598.3|598.5|597.3|110
1627976700000|2021-08-03 07:45:00|598.8|597.5|598.3|597|598.8|597.5|598.3|597|99
1627977000000|2021-08-03 07:50:00|598.5|597.3|598.8|597.5|598.8|597.5|598.3|597|121
1627977300000|2021-08-03 07:55:00|598.5|597.3|598.5|597.3|598.8|597.5|598.5|597.3|58
1627977600000|2021-08-03 08:00:00|598.8|597.5|600.5|599.3|600.5|599.3|598.8|597.5|390
1627977900000|2021-08-03 08:05:00|600.3|599|600|598.8|600.5|599.3|600|598.8|195
1627978200000|2021-08-03 08:10:00|600.3|599|600|598.8|600.5|599|600|598.5|283
1627978500000|2021-08-03 08:15:00|599.8|598.5|600.3|599|600.5|599.3|599.8|598.5|130
1627978800000|2021-08-03 08:20:00|600.5|599.3|600|598.8|600.8|599.5|599.5|598.3|479
1627979100000|2021-08-03 08:25:00|599.8|598.5|600.5|599|600.8|599.5|599.8|598.5|690
1627979400000|2021-08-03 08:30:00|600.3|599.3|600.5|599.3|600.5|599.3|600|598.5|899
1627979700000|2021-08-03 08:35:00|600.3|599|600.3|599|600.5|599.3|599.8|598.5|1859
1627980000000|2021-08-03 08:40:00|600.5|599.3|600|598.8|600.5|599.3|600|598.8|161
1627980300000|2021-08-03 08:45:00|600.3|599|600.3|599|600.3|599|600|598.8|42
1627980600000|2021-08-03 08:50:00|600|598.8|600|598.8|600.3|599|600|598.8|53
1627980900000|2021-08-03 08:55:00|600.3|599|601.5|600.3|601.5|600.3|600|598.8|303
1627981200000|2021-08-03 09:00:00|601.8|600.5|602.5|601.3|602.5|601.3|601.8|600.5|289
1627981500000|2021-08-03 09:05:00|602.3|601|601.5|600.3|602.5|601|601.5|600.3|223
1627981800000|2021-08-03 09:10:00|601.8|600|602|600.5|602|600.5|601.5|600|109
1627982100000|2021-08-03 09:15:00|601.8|600.8|602|600.8|602|600.8|601.8|600.5|132
1627982400000|2021-08-03 09:20:00|601.8|600.5|601|599.5|602|600.8|600.8|599.5|117
1627982700000|2021-08-03 09:25:00|601.3|599.8|601.5|600|601.5|600.3|601|599.8|251
1627983000000|2021-08-03 09:30:00|601.3|600.3|601.5|600.3|601.8|600.5|601.3|600|44
1627983300000|2021-08-03 09:35:00|601.3|600|602|600.8|602|600.8|601.3|600|35
1627983600000|2021-08-03 09:40:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|77
1627983900000|2021-08-03 09:45:00|602.3|601|602.3|601|602.5|601.3|602|600.8|70
1627984200000|2021-08-03 09:50:00|602|600.8|602|600.8|602.3|601|601.8|600.5|83
1627984500000|2021-08-03 09:55:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|144
1627984800000|2021-08-03 10:00:00|602.3|600.5|601.5|600.3|602.3|600.5|601.3|600|237
1627985100000|2021-08-03 10:05:00|601.8|600.5|601.3|600|602|600.5|601.3|600|188
1627985400000|2021-08-03 10:10:00|601|599.8|600.8|599.5|601|599.8|600.8|599.5|150
1627985700000|2021-08-03 10:15:00|600.5|599.3|601|599.8|601.3|599.8|600.3|599|455
1627986000000|2021-08-03 10:20:00|600.8|599.5|600.5|599.3|601.3|599.8|600.3|599|543
1627986300000|2021-08-03 10:25:00|600.3|599|600.3|599|601|599.8|600.3|599|76
1627986600000|2021-08-03 10:30:00|600.5|599.3|600.8|599.5|600.8|599.5|600.3|599|84
1627986900000|2021-08-03 10:35:00|601|599.8|601|599.8|601|599.8|600.8|599.5|66
1627987200000|2021-08-03 10:40:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|152
1627987500000|2021-08-03 10:45:00|601|599.8|600.8|599.5|601.3|600|600.5|599.3|89
1627987800000|2021-08-03 10:50:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599|3106
1627988100000|2021-08-03 10:55:00|600.8|599|600.8|599.3|600.8|599.3|600.3|599|39
1627988400000|2021-08-03 11:00:00|600.5|599.5|600.5|599.3|600.8|599.5|600.3|599|777
1627988700000|2021-08-03 11:05:00|600.3|599|600.3|599|600.5|599|600|598.8|47
1627989000000|2021-08-03 11:10:00|600|598.8|599.8|598.5|600.3|599|599.8|598.5|76
1627989300000|2021-08-03 11:15:00|600|598.8|600.3|599|600.5|599.3|599.8|598.5|47
1627989600000|2021-08-03 11:20:00|600.5|599.3|600.5|599.3|601|599.5|600.3|599|47
1627989900000|2021-08-03 11:25:00|600.3|599|600.3|599|600.5|599.3|600.3|599|75
1627990200000|2021-08-03 11:30:00|600.5|599.3|600.3|599|600.5|599.3|600|598.8|442
1627990500000|2021-08-03 11:35:00|600|598.8|599.5|598.3|600|598.8|599.5|598.3|54
1627990800000|2021-08-03 11:40:00|599.3|598|599|597.8|599.3|598|598.8|597.5|251
1627991100000|2021-08-03 11:45:00|599.3|598|598.8|597.5|599.3|598|598.8|597.5|175
1627991400000|2021-08-03 11:50:00|599|597.8|599|597.8|599.3|598|598.8|597.5|51
1627991700000|2021-08-03 11:55:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.5|96
1627992000000|2021-08-03 12:00:00|599|597.8|598.5|597.3|599.5|598.3|598.5|597.3|177
1627992300000|2021-08-03 12:05:00|598.3|597|595.5|594.3|598.3|597|595.5|594.3|1049
1627992600000|2021-08-03 12:10:00|595.8|594.5|595.8|594.5|595.8|594.5|595|593.8|346
1627992900000|2021-08-03 12:15:00|596|594.8|594|592.8|596.5|595.3|594|592.5|230
1627993200000|2021-08-03 12:20:00|594.3|593|588.3|587|594.3|593|587.3|586|1145
1627993500000|2021-08-03 12:25:00|588.5|587.3|589.3|588|589.5|588.3|588.3|586.8|574
1627993800000|2021-08-03 12:30:00|589|587.8|590|588.8|590.8|589.5|588.8|587.5|212
1627994100000|2021-08-03 12:35:00|589.8|588.5|588.3|587|590|588.5|587.5|586.3|271
1627994400000|2021-08-03 12:40:00|588|586.8|588.8|587.5|589.5|588.3|588|586.8|197
1627994700000|2021-08-03 12:45:00|588.5|587.3|585.8|584.5|588.8|587.3|585.8|584.5|485
1627995000000|2021-08-03 12:50:00|586|584.8|587|585.8|587|585.8|585.8|584.5|116
1627995300000|2021-08-03 12:55:00|587.3|585.5|587.5|586.3|588.3|587|586|584.8|157
1627995600000|2021-08-03 13:00:00|587.3|586|584|582.8|587.3|586|583.3|582|3243
1627995900000|2021-08-03 13:05:00|583.8|582.5|585.5|584.3|586.5|585.3|583.5|582.3|309
1627996200000|2021-08-03 13:10:00|585.8|584.5|586.3|585|586.5|585.3|584.3|583|81
1627996500000|2021-08-03 13:15:00|586.5|584.8|587|585.5|587|585.8|585|583.8|566
1627996800000|2021-08-03 13:20:00|586.8|585.8|586.8|585.3|586.8|585.8|585.8|584.5|515
1627997100000|2021-08-03 13:25:00|586.5|585.5|587|585.8|587|585.8|586|584.8|2692
1627997400000|2021-08-03 13:30:00|586.8|585.5|590.8|589.5|591.3|590|586.8|585.5|860
1627997700000|2021-08-03 13:35:00|591|589.3|587.5|586.3|591|589.5|587|585.8|329
1627998000000|2021-08-03 13:40:00|587.3|586|587.8|586.3|589|587.5|586.8|585.3|3108
1627998300000|2021-08-03 13:45:00|587.5|586|585.3|584|587.5|586.3|585|583.8|362
1627998600000|2021-08-03 13:50:00|585|583.8|584.5|583.3|586.3|584.8|584.5|583.3|602
1627998900000|2021-08-03 13:55:00|584.8|583|585.3|584|586.5|585|584.3|583|260
1627999200000|2021-08-03 14:00:00|585.5|583.8|587.8|586.3|588.3|587|584.8|583.5|334
1627999500000|2021-08-03 14:05:00|587.5|586.5|587.8|586.5|588.3|586.8|586.5|585|503
1627999800000|2021-08-03 14:10:00|588|586.8|588.5|587.3|589.8|588.5|587.5|586|211
1628000100000|2021-08-03 14:15:00|588.8|587|592.5|591.3|592.5|591.3|588.5|587|402
1628000400000|2021-08-03 14:20:00|592.3|591|591.3|590|592.5|591.3|590.8|589.5|138
1628000700000|2021-08-03 14:25:00|591.5|590.3|591.5|590.3|592|590.8|591|589.8|73
1628001000000|2021-08-03 14:30:00|591.3|590|592|590.5|592.5|591.3|591.3|590|313
1628001300000|2021-08-03 14:35:00|591.8|590.8|591.3|589.8|593|591.8|590|588.5|355
1628001600000|2021-08-03 14:40:00|591|590|591.5|590.3|591.8|590.3|590.5|589.3|248
1628001900000|2021-08-03 14:45:00|591.8|590.5|590.8|589.5|592|590.8|590.5|589.3|287
1628002200000|2021-08-03 14:50:00|591|589.3|590.3|589|591.3|590|590.3|589|186
1628002500000|2021-08-03 14:55:00|590.5|588.8|588.8|587.5|590.5|588.8|588.5|587.3|243
1628002800000|2021-08-03 15:00:00|589|587.3|590.3|589|590.5|589.3|589|587.3|277
1628003100000|2021-08-03 15:05:00|590.5|589.3|592|590.8|592.3|591|590.3|589|167
1628003400000|2021-08-03 15:10:00|591.8|590.5|592.5|591.3|592.8|591.5|591.5|590.3|119
1628003700000|2021-08-03 15:15:00|592.3|591|591.8|590.5|592.8|591.5|591.8|590.5|220
1628004000000|2021-08-03 15:20:00|591.5|590.3|592.3|591|592.5|591.3|591|589.8|211
1628004300000|2021-08-03 15:25:00|592.5|591.3|592.5|591.3|592.8|591.5|592|590.8|756
1628004600000|2021-08-03 15:30:00|592.8|591.5|592.5|591|593|591.8|591.8|590.5|213
1628004900000|2021-08-03 15:35:00|592.8|591.3|592.8|591.5|593.5|592.3|592.8|591|3117
1628005200000|2021-08-03 15:40:00|593|591.8|592.8|591.5|593|591.8|592.5|591.3|76
1628005500000|2021-08-03 15:45:00|593|591.3|593.5|592.3|593.5|592.3|592.5|591.3|183
1628005800000|2021-08-03 15:50:00|593.3|592|594|592.8|594|592.8|593.3|592|117
1628006100000|2021-08-03 15:55:00|594.3|593|594|592.8|594.8|593.3|594|592.5|144
1628006400000|2021-08-03 16:00:00|594.3|593|595|593.8|595|593.8|593.8|592.5|409
1628006700000|2021-08-03 16:05:00|595.3|593.5|594.5|593.3|595.3|594|594.5|593.3|200
1628007000000|2021-08-03 16:10:00|594.8|593.5|594.8|593.5|595.3|593.8|594.5|593.3|1163
1628007300000|2021-08-03 16:15:00|595|593.8|594.8|593.5|595.5|594|594.5|593.3|304
1628007600000|2021-08-03 16:20:00|594.5|593.3|594.5|593.3|595|593.8|594.5|593.3|63
1628007900000|2021-08-03 16:25:00|594.8|593.5|594|592.8|594.8|593.5|594|592.8|70
1628008200000|2021-08-03 16:30:00|594.3|593|593.5|592.3|594.3|593|593.5|592.3|151
1628008500000|2021-08-03 16:35:00|593.8|592.5|593.5|592.3|594|592.8|593.5|592.3|157
1628008800000|2021-08-03 16:40:00|593.8|592.5|594|592.5|594|592.8|593.8|592.5|97
1628009100000|2021-08-03 16:45:00|593.8|592.8|594.3|593|594.5|593.3|593.8|592.5|73
1628009400000|2021-08-03 16:50:00|594.5|592.8|594.3|593|594.5|593|593.8|592.5|79
1628009700000|2021-08-03 16:55:00|594|592.8|594.8|593.5|594.8|593.5|593.8|592.5|26
1628010000000|2021-08-03 17:00:00|595|593.8|594.3|593|595.3|593.8|594.3|593|19
1628010300000|2021-08-03 17:05:00|594|592.8|594|592.8|594.3|593|594|592.8|6
1628010600000|2021-08-03 17:10:00|594.3|593|594.5|593.3|594.8|593.5|594|592.8|24
1628010900000|2021-08-03 17:15:00|594.8|593.5|594.8|593.5|595|593.5|594.5|593.3|61
1628011200000|2021-08-03 17:20:00|595|593.8|595.3|593.8|595.3|593.8|594.8|593.5|10
1628011500000|2021-08-03 17:25:00|595|593.5|594.8|593.5|595.3|593.8|594.5|593|22
1628011800000|2021-08-03 17:30:00|595|593.3|594|592.5|595|593.5|593.8|592.5|28
1628012100000|2021-08-03 17:35:00|593.8|592.8|593.3|591.8|594|592.8|593|591.8|23
1628012400000|2021-08-03 17:40:00|593|592|593|591.5|593.3|592|592.8|591.5|72
1628012700000|2021-08-03 17:45:00|592.8|591.8|593.8|592.3|593.8|592.5|592.8|591.5|15
1628013000000|2021-08-03 17:50:00|593.5|592.5|594.3|593|594.3|593|593.5|592.3|20
1628013300000|2021-08-03 17:55:00|594|592.8|594|592.8|594.3|593|593.8|592.5|21
1628013600000|2021-08-03 18:00:00|594.3|592.5|593.8|592.5|594.5|593|593.8|592.5|18
1628013900000|2021-08-03 18:05:00|594|592.8|593.8|592.5|594.3|593|593.5|592.3|1347
1628014200000|2021-08-03 18:10:00|594|592.8|593.8|592.5|594|592.8|593.5|592.3|75
1628014500000|2021-08-03 18:15:00|594|592.8|593.3|591.8|594|592.8|593.3|591.8|80
1628014800000|2021-08-03 18:20:00|593|592|593.5|592.3|594|592.8|593|591.8|135
1628015100000|2021-08-03 18:25:00|593.8|592.5|594|592.8|594.5|593.3|593|591.8|279
1628015400000|2021-08-03 18:30:00|593.8|592.5|593.3|592|594|592.8|593.3|592|375
1628015700000|2021-08-03 18:35:00|593.5|592.3|593.8|592.5|593.8|592.5|593.3|592|47
1628016000000|2021-08-03 18:40:00|594|592.8|594.3|593|594.3|593|594|592.8|12
1628016300000|2021-08-03 18:45:00|594.5|593.3|595|593.5|595|593.8|594.3|593|28
1628016600000|2021-08-03 18:50:00|594.8|593.8|595|593.5|595|593.8|594.8|593.5|59
1628016900000|2021-08-03 18:55:00|594.8|593.8|594.8|593.5|595|593.8|594.8|593.5|6
1628017200000|2021-08-03 19:00:00|595|593.8|595|593.8|595|593.8|594.8|593.8|0
1628017500000|2021-08-03 19:05:00|594.8|593.5|594.8|593.5|594.8|593.5|594.8|593.3|2
1628017800000|2021-08-03 19:10:00|594.5|593.3|594.5|593.3|594.5|593.3|594.5|593.3|11
1628018100000|2021-08-03 19:15:00|594.8|593.5|594.8|593.5|594.8|593.5|594.5|593.5|4
1628018400000|2021-08-03 19:20:00|594.5|593.3|594.8|593.5|594.8|593.5|594.5|593.3|2
1628018700000|2021-08-03 19:25:00|594.5|593.3|594.5|593.3|594.8|593.5|594.3|593|6
1628019000000|2021-08-03 19:30:00|594.3|593|594.5|593.3|594.5|593.3|594|592.8|5
1628019300000|2021-08-03 19:35:00|594.3|593|594.5|593.3|594.5|593.3|594.3|593|0
1628019600000|2021-08-03 19:40:00|594.8|593|594.3|593|594.8|593|594.3|593|3
1628019900000|2021-08-03 19:45:00|594|592.8|594.5|593.3|594.5|593.3|594|592.8|11
1628020200000|2021-08-03 19:50:00|594.3|593|594.8|593.3|594.8|593.3|594.3|593|2
1628020500000|2021-08-03 19:55:00|594.5|593.5|594.5|593.3|594.8|593.5|594.5|593.3|7
1628020800000|2021-08-03 20:00:00|594.8|593.5|594.5|593.3|594.8|593.5|594.5|593.3|5
1628021100000|2021-08-03 20:05:00|594.3|593|594.5|593.3|594.5|593.3|594.3|593|0
1628021400000|2021-08-03 20:10:00|594.3|593|594.3|593|594.3|593|594.3|593|0
1628021700000|2021-08-03 20:15:00|594|592.8|594.3|593|594.3|593|594|592.8|0
1628022000000|2021-08-03 20:20:00|||||||||2
1628022300000|2021-08-03 20:25:00|594|592.8|593.8|592.3|594|593|593.5|592.3|46
1628022600000|2021-08-03 20:30:00|593.5|592|593.5|592.3|593.8|592.3|592.8|591.5|46
1628022900000|2021-08-03 20:35:00|593.8||593.8||593.8||593.8||2
1628023200000|2021-08-03 20:40:00|593.5|592|593.3|592|593.5|592.3|593|591.8|10
1628023500000|2021-08-03 20:45:00|593.5|591.8|592.5|591.3|593.5|592|592|590.8|81
1628023800000|2021-08-03 20:50:00|592.8|591|592.5|591|592.8|591.5|592.3|591|22
1628024100000|2021-08-03 20:55:00|592.3|591.3|592.3|590.8|592.8|591.5|592|590.5|39
1628024400000|2021-08-03 21:00:00|592.5|590.5|592.8|590.5|592.8|590.5|592.5|590.5|35
1628024700000|2021-08-03 21:05:00|592.5|590.8|592|590.8|592.5|590.8|592|590.8|1
1628025000000|2021-08-03 21:10:00||590.5||590.8||590.8||590.5|3
1628025600000|2021-08-03 21:20:00|592.3|590.5|593.5|592|593.8|592|592.3|590.5|0
1628025900000|2021-08-03 21:25:00|593.3|591.8|593.5|591.8|594|591.8|593.3|591.8|0
1628026200000|2021-08-03 21:30:00|593.3||593.5||593.5||593.3||19
1628026500000|2021-08-03 21:35:00|593|591.5|593|591.3|593.3|591.5|593|591.3|0
1628027100000|2021-08-03 21:45:00|592.8|591.5|592.8|591.5|592.8|591.5|592.8|591.5|0
1628027400000|2021-08-03 21:50:00|593.8|591.3|593.3|591.3|593.8|591.3|593.3|591.3|1
1628027700000|2021-08-03 21:55:00|593.8||593.5||593.8||593.3||0
1628038800000|2021-08-04 01:00:00|591.3|590|591.3|590|591.8|590.5|591|589.8|10
1628039100000|2021-08-04 01:05:00|591.5|590.3|592|590.8|592.5|591|591.3|590|3
1628039400000|2021-08-04 01:10:00|592.3|591|591.8|590.5|592.3|591|591.5|590.3|14
1628039700000|2021-08-04 01:15:00|591.5|590.3|592|590.5|592|590.5|591.5|590.3|0
1628040000000|2021-08-04 01:20:00|591.8|590.8|592|590.8|592.5|591|591.8|590.5|2
1628040300000|2021-08-04 01:25:00|592.3|590.5|592|590.8|592.3|590.8|591.8|590.5|0
1628040600000|2021-08-04 01:30:00|591.8|590.5|591.5|590.3|592|590.8|591|589.8|3
1628040900000|2021-08-04 01:35:00|591.3|590|591.5|590.3|591.8|590.5|591.3|590|2
1628041200000|2021-08-04 01:40:00|591.3|590|590.8|589.5|591.5|590.3|590.5|589.3|4
1628041500000|2021-08-04 01:45:00|591|589.8|591.3|590|591.3|590|591|589.5|1
1628041800000|2021-08-04 01:50:00|591|589.8|591.3|590|591.3|590|590.8|589.5|9
1628042100000|2021-08-04 01:55:00|591.5|590.3|592|590.8|592.3|590.8|591.3|590|0
1628042400000|2021-08-04 02:00:00|592.3|590.5|592.8|591.5|593|591.8|592.3|590.5|3
1628042700000|2021-08-04 02:05:00|592.5|591.3|593|591.5|593|591.8|592.5|591.3|4
1628043000000|2021-08-04 02:10:00|592.8|591.8|592.8|591.5|593|591.8|592.8|591.5|5
1628043300000|2021-08-04 02:15:00|593|591.8|592.5|591.3|593|591.8|592.5|591.3|7
1628043600000|2021-08-04 02:20:00|592.8|591.5|593|591.8|593|591.8|592.5|591.3|1
1628043900000|2021-08-04 02:25:00|593.3|591.5|593|591.8|593.3|591.8|592.8|591.5|0
1628044200000|2021-08-04 02:30:00|592.8|591.5|592.8|591.5|593|591.8|592.5|591.3|16
1628044500000|2021-08-04 02:35:00|593|591.8|593|591.8|593.3|592|592.8|591.5|2
1628044800000|2021-08-04 02:40:00|593.3|592|593.8|592.5|593.8|592.5|593|591.8|3
1628045100000|2021-08-04 02:45:00|594|592.3|594.3|592.8|594.5|593.3|593.8|592.3|0
1628045400000|2021-08-04 02:50:00|594|593|594|592.8|594.3|593|593.8|592.5|0
1628045700000|2021-08-04 02:55:00|593.8|592.5|594|592.5|594.3|593|593.8|592.5|5
1628046000000|2021-08-04 03:00:00|593.8|592.8|594.3|593|594.3|593|593.8|592.5|0
1628046300000|2021-08-04 03:05:00|594|592.8|594|592.8|594|593|593.8|592.5|2
1628046600000|2021-08-04 03:10:00|594.3|593|594.5|593|594.5|593|594|592.8|3
1628046900000|2021-08-04 03:15:00|594.8|593.3|594.8|593.5|594.8|593.5|594.3|593|1
1628047200000|2021-08-04 03:20:00|594.5|593.3|594.3|593|594.8|593.3|594.3|593|1
1628047500000|2021-08-04 03:25:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|0
1628047800000|2021-08-04 03:30:00|594.3|593|594.3|593|594.5|593.3|594.3|592.8|0
1628048100000|2021-08-04 03:35:00|594|592.8|594|592.8|594.3|592.8|594|592.8|0
1628048400000|2021-08-04 03:40:00|594.3||594.3||594.3||594.3||0
1628048700000|2021-08-04 03:45:00|594|593|594.3|593|594.3|593|594|593|0
1628049000000|2021-08-04 03:50:00|594.5|593.3|594.3|593|594.5|593.3|594.3|593|1
1628049300000|2021-08-04 03:55:00|594.5|593.3|594.3|593|594.8|593.3|594.3|593|0
1628049600000|2021-08-04 04:00:00|594.5|593.3|594.3|593|594.5|593.3|594.3|593|1
1628049900000|2021-08-04 04:05:00|594.5|593.3|594.5|593|594.5|593.3|594.3|593|0
1628050200000|2021-08-04 04:10:00|594.3|593.3|594.5|593.3|594.5|593.3|594.3|593|1
1628050500000|2021-08-04 04:15:00||593||593.3||593.3||593|0
1628050800000|2021-08-04 04:20:00|594.3|593|594.5|593|594.5|593|594.3|593|1
1628051100000|2021-08-04 04:25:00|594.3|593.3|594.5|593.3|594.5|593.3|594.3|593|0
1628051400000|2021-08-04 04:30:00|594.3|593|594.8|593.3|594.8|593.5|594.3|593|5
1628051700000|2021-08-04 04:35:00|594.5|593.5|594.8|593.5|595|593.8|594.5|593.5|2
1628052000000|2021-08-04 04:40:00|595|593.8|594.8|593.5|595|593.8|594.8|593.5|0
1628052300000|2021-08-04 04:45:00|595|593.8|594.8|593.3|595|593.8|594.5|593.3|4
1628052600000|2021-08-04 04:50:00|595|593.5|595|593.5|595|593.8|595|593.3|0
1628052900000|2021-08-04 04:55:00|594.8|593.8|594.8|593.5|595|593.8|594.8|593.5|0
1628053200000|2021-08-04 05:00:00|594.5|593.3|594.5|593.3|594.5|593.3|594.3|593|1
1628053500000|2021-08-04 05:05:00|594.3|593|594|592.8|594.5|593.3|593.8|592.5|7
1628053800000|2021-08-04 05:10:00|593.8|592.5|594.3|593|594.3|593|593.8|592.5|1
1628054100000|2021-08-04 05:15:00|594|592.8|594.3|593|594.3|593|594|592.8|0
1628054400000|2021-08-04 05:20:00|594|592.8|594|592.8|594.3|593|594|592.8|2
1628054700000|2021-08-04 05:25:00|594.3|593|594|592.5|594.3|593|593.8|592.5|0
1628055000000|2021-08-04 05:30:00|594.3|592.8|594.3|593|594.5|593|594|592.5|3
1628055300000|2021-08-04 05:35:00|594|592.8|593.8|592.5|594|592.8|593.8|592.5|0
1628055600000|2021-08-04 05:40:00|593.5|592.3|594|592.5|594|592.5|593.5|592.3|1
1628055900000|2021-08-04 05:45:00|593.8|592.8|593.8|592.5|594|592.8|593.8|592.5|5
1628056200000|2021-08-04 05:50:00|593.5|592.3|593.8|592.5|594|592.8|593.5|592.3|7
1628056500000|2021-08-04 05:55:00|594|592.8|593.8|592.5|594|592.8|593.5|592.3|67
1628056800000|2021-08-04 06:00:00|594|592.8|594|592.5|594.3|593|593.8|592.5|9
1628057100000|2021-08-04 06:05:00|593.8|592.8|593.8|592.5|594|592.8|593.5|592.3|39
1628057400000|2021-08-04 06:10:00|594|592.8|594.5|593.3|594.8|593.5|594|592.8|15
1628057700000|2021-08-04 06:15:00|594.3|593|594.5|593.3|594.8|593.5|594.3|593|3
1628058000000|2021-08-04 06:20:00|594.8|593|594.5|593.3|594.8|593.5|594.3|593|5
1628058300000|2021-08-04 06:25:00|594.8|593|594.3|593|594.8|593|594.3|593|2
1628058600000|2021-08-04 06:30:00|594|592.8|594|592.8|594.3|593|594|592.8|23
1628058900000|2021-08-04 06:35:00|594.3|593|594.5|593.3|594.8|593.5|594|592.8|9
1628059200000|2021-08-04 06:40:00|594.8|593|594.5|593|594.8|593.3|594.3|593|5
1628059500000|2021-08-04 06:45:00|594.3|593.3|594.3|593|594.5|593.3|594|592.8|20
1628059800000|2021-08-04 06:50:00|594|592.8|594|592.8|594.3|592.8|593.8|592.5|11
1628060100000|2021-08-04 06:55:00|593.8|592.5|593.8|592.5|594.3|592.8|593.5|592.3|35
1628060400000|2021-08-04 07:00:00|594|592.8|593.5|592.3|594|592.8|593.3|592|42
1628060700000|2021-08-04 07:05:00|593.3|592|593|591.8|593.5|592.3|592.8|591.5|6
1628061000000|2021-08-04 07:10:00|592.8|591.5|593|591.5|593.3|592|592.8|591.5|57
1628061300000|2021-08-04 07:15:00|592.8|591.8|593|591.8|593.3|592|592.8|591.5|15
1628061600000|2021-08-04 07:20:00|593.3|592|593.8|592.5|593.8|592.5|593|591.8|628
1628061900000|2021-08-04 07:25:00|594|592.8|593.5|592.3|594|592.8|593|591.8|60
1628062200000|2021-08-04 07:30:00|593.3|592|594.3|593|594.3|593|593.3|592|245
1628062500000|2021-08-04 07:35:00|594.5|593.3|595.8|594.5|595.8|594.5|594.3|593|427
1628062800000|2021-08-04 07:40:00|595.5|594.3|596|594.8|596|594.8|595|593.8|129
1628063100000|2021-08-04 07:45:00|596.3|595|596.5|595.3|596.5|595.3|596|594.8|70
1628063400000|2021-08-04 07:50:00|596.3|595|596|594.8|596.5|595.3|596|594.8|92
1628063700000|2021-08-04 07:55:00|596.3|595|595.8|594.5|596.5|595|595.8|594.5|24
1628064000000|2021-08-04 08:00:00|596|594.8|595.8|594.5|596.3|595|595.5|594.3|101
1628064300000|2021-08-04 08:05:00|596|594.8|595.8|594.5|596.3|594.8|595.5|594.3|86
1628064600000|2021-08-04 08:10:00|596|594.8|596|594.8|596.5|595.3|595.8|594.5|78
1628064900000|2021-08-04 08:15:00|595.8|594.5|595.3|594|596.3|595|595|593.8|616
1628065200000|2021-08-04 08:20:00|595.5|594.3|595.8|594.5|596|594.8|595.3|594|184
1628065500000|2021-08-04 08:25:00|595.5|594.3|595.5|594.3|595.8|594.5|595.3|594|562
1628065800000|2021-08-04 08:30:00|595.3|594|594|592.8|595.5|594.3|594|592.8|452
1628066100000|2021-08-04 08:35:00|593.8|592.5|594.8|593.3|595|593.8|593.8|592.5|112
1628066400000|2021-08-04 08:40:00|594.5|593|594.8|593.5|594.8|593.5|594.3|593|91
1628066700000|2021-08-04 08:45:00|595|593.8|593|591.8|595|593.8|592.8|591.5|114
1628067000000|2021-08-04 08:50:00|593.3|591.5|593.5|592.3|594|592.8|592.8|591.5|119
1628067300000|2021-08-04 08:55:00|593.8|592.5|594|592.8|594.3|593|593.5|592.5|51
1628067600000|2021-08-04 09:00:00|593.8|592.5|594.8|593.5|595|593.8|593.5|592.3|161
1628067900000|2021-08-04 09:05:00|594.5|593.3|594.8|593.5|595|593.8|594.3|593|70
1628068200000|2021-08-04 09:10:00|594.5|593.3|594.8|593.5|595|593.8|594.3|592.8|72
1628068500000|2021-08-04 09:15:00|595|593.8|593.3|592|595|593.8|593|591.8|11723
1628068800000|2021-08-04 09:20:00|593|591.8|592.5|591.3|593.3|592|592.5|591.3|131
1628069100000|2021-08-04 09:25:00|592.8|591.5|593|591.8|593.3|592|592.5|591.3|57
1628069400000|2021-08-04 09:30:00|593.3|592|593|591.5|593.5|592.3|592.8|591.5|1087
1628069700000|2021-08-04 09:35:00|592.8|591.3|593|591.8|593.3|591.8|592.8|591.3|33
1628070000000|2021-08-04 09:40:00|593.3|592|593.8|592.5|593.8|592.5|593|591.8|542
1628070300000|2021-08-04 09:45:00|593.5|592.3|593.8|592.5|594.3|592.8|593.5|592.3|85
1628070600000|2021-08-04 09:50:00|594|592.8|593.8|592.5|594|592.8|593.3|592|48
1628070900000|2021-08-04 09:55:00|594|592.3|594|592.8|594|592.8|593.5|592.3|43
1628071200000|2021-08-04 10:00:00|593.8|592.5|593.3|592|594|592.5|593|591.5|88
1628071500000|2021-08-04 10:05:00|593|591.8|592.5|591|593.3|591.8|592.5|591|70
1628071800000|2021-08-04 10:10:00|592.3|590.8|591.5|590.3|592.3|591|591.3|590|402
1628072100000|2021-08-04 10:15:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590.3|105
1628072400000|2021-08-04 10:20:00|591.8|590.5|592|590.8|592|590.8|591.5|590.3|189
1628072700000|2021-08-04 10:25:00|591.8|590.5|591.5|590.3|591.8|590.5|591.5|590|59
1628073000000|2021-08-04 10:30:00|591.8|590.5|592|590.5|592|590.8|591.5|590.3|135
1628073300000|2021-08-04 10:35:00|591.8|590.8|592.3|591|592.5|591.3|591.8|590.8|145
1628073600000|2021-08-04 10:40:00|592|590.8|592.5|591.3|592.5|591.3|592|590.8|43
1628073900000|2021-08-04 10:45:00|592.3|591|592.5|591.3|592.8|591.5|592.3|591|112
1628074200000|2021-08-04 10:50:00|592.8|591.5|592.8|591.5|593.3|592|592.8|591.3|91
1628074500000|2021-08-04 10:55:00|593|591.8|592|590.8|593|591.8|592|590.8|345
1628074800000|2021-08-04 11:00:00|592.3|591|589.8|588.3|592.3|591|589.5|588.3|315
1628075100000|2021-08-04 11:05:00|589.5|588.5|589.3|588|590|588.8|588.3|587|233
1628075400000|2021-08-04 11:10:00|589|587.8|588.8|587.5|589|587.8|587|585.8|279
1628075700000|2021-08-04 11:15:00|588.5|587.3|589.3|587.8|589.5|588.3|588|586.8|180
1628076000000|2021-08-04 11:20:00|589|587.5|589|587.8|589.3|588|588.8|587.5|94
1628076300000|2021-08-04 11:25:00|589.3|588|588.3|587|589.3|588|588|586.8|209
1628076600000|2021-08-04 11:30:00|588|586.8|588.8|587.5|589|587.8|587.8|586.5|367
1628076900000|2021-08-04 11:35:00|588.5|587.3|588.5|587.3|589|587.5|588.5|587|98
1628077200000|2021-08-04 11:40:00|588.3|587|588|586.5|588.5|587.3|587.5|586.3|69
1628077500000|2021-08-04 11:45:00|587.8|586.3|586.8|585.5|588|586.5|586|584.5|527
1628077800000|2021-08-04 11:50:00|586.5|585.3|586|584.5|586.8|585.5|585.8|584.5|137
1628078100000|2021-08-04 11:55:00|585.8|584.8|584.8|583.5|586|584.8|584.8|583.5|922
1628078400000|2021-08-04 12:00:00|585|583.3|585.5|584.3|586.3|585|584|582.8|569
1628078700000|2021-08-04 12:05:00|585.3|584|586.3|585|586.8|585.3|585.3|584|166
1628079000000|2021-08-04 12:10:00|586|584.8|587.3|585.8|587.3|586|586|584.5|93
1628079300000|2021-08-04 12:15:00|587|585.5|585.3|584|587|585.8|584.5|583.3|257
1628079600000|2021-08-04 12:20:00|585.5|584.3|585.8|584.5|586|584.8|585|583.8|508
1628079900000|2021-08-04 12:25:00|585.5|584.3|585.5|584.3|585.8|584.5|585|583.8|212
1628080200000|2021-08-04 12:30:00|585.3|584|585.5|584|585.8|584.5|585.3|583.8|100
1628080500000|2021-08-04 12:35:00|585.3|583.8|585|583.8|585.5|584.3|584.8|583.5|564
1628080800000|2021-08-04 12:40:00|584.8|583.5|584.5|583.3|585.5|584.3|584.5|583.3|294
1628081100000|2021-08-04 12:45:00|584.8|583.5|584.5|583.3|585.3|584|584.3|583|167
1628081400000|2021-08-04 12:50:00|584.3|583|583.5|582.3|584.8|583.5|583.5|582.3|289
1628081700000|2021-08-04 12:55:00|583.3|582|584.8|583.5|585|583.8|583.3|582|362
1628082000000|2021-08-04 13:00:00|584.5|583.3|583.3|581.8|585.3|584|583|581.5|487
1628082300000|2021-08-04 13:05:00|583.5|582|583.3|582|584|582.5|583|581.5|142
1628082600000|2021-08-04 13:10:00|583|581.8|583|581.8|583.8|582.5|582.8|581.5|123
1628082900000|2021-08-04 13:15:00|582.8|581.5|582|580.8|583.3|581.8|581|579.8|487
1628083200000|2021-08-04 13:20:00|582.3|581|581|579.8|582.3|581|580.3|579|344
1628083500000|2021-08-04 13:25:00|580.8|579.5|580.3|579|581|579.8|580|578.8|174
1628083800000|2021-08-04 13:30:00|580|578.8|579.8|578.5|581|579.8|579|577.8|347
1628084100000|2021-08-04 13:35:00|580|578.3|579.3|578|581|579.8|579|577.8|334
1628084400000|2021-08-04 13:40:00|579|577.8|579.3|577.8|579.5|578.3|578.8|577.5|532
1628084700000|2021-08-04 13:45:00|579|578|580.3|579|580.3|579|578|576.8|425
1628085000000|2021-08-04 13:50:00|580|578.8|582.3|581|582.3|581|580|578.8|358
1628085300000|2021-08-04 13:55:00|582|580.8|582|580.8|582|580.8|580.8|579.5|195
1628085600000|2021-08-04 14:00:00|581.8|580.5|584.5|583|585|583.8|581.5|580.3|769
1628085900000|2021-08-04 14:05:00|584.8|583.3|584.3|583|584.8|583.5|583.8|582.5|96
1628086200000|2021-08-04 14:10:00|584|582.8|585.8|584.5|586.5|585|584|582.8|65
1628086500000|2021-08-04 14:15:00|586|584.8|585|583.8|586.3|585|585|583.8|172
1628086800000|2021-08-04 14:20:00|585.3|584|584.3|583|585.3|584|583.8|582.5|231
1628087100000|2021-08-04 14:25:00|584.5|583.3|584.5|583.3|584.8|583.5|584|582.8|255
1628087400000|2021-08-04 14:30:00|583.3|582|582.3|581|583.5|582|579.3|578|621
1628087700000|2021-08-04 14:35:00|582.5|581.3|585|583.8|585|583.8|582|580.5|285
1628088000000|2021-08-04 14:40:00|584.8|583.5|583.8|582.5|585.3|584|583.5|582.3|430
1628088300000|2021-08-04 14:45:00|583.5|582.3|584.3|583|584.5|583.3|582.8|581.5|178
1628088600000|2021-08-04 14:50:00|584.5|583.3|583.3|582|584.5|583.3|583.3|581.8|83
1628088900000|2021-08-04 14:55:00|583.5|582.3|583|581.8|583.5|582.3|582.3|581|132
1628089200000|2021-08-04 15:00:00|583.3|582|584.3|583|584.8|583.5|583.3|582|104
1628089500000|2021-08-04 15:05:00|584.5|582.8|584|582.8|584.8|583.5|584|582.5|155
1628089800000|2021-08-04 15:10:00|583.8|582.5|584.3|583|584.3|583|583.5|582.3|64
1628090100000|2021-08-04 15:15:00|584|582.8|583.5|582.3|584|582.8|583|581.8|108
1628090400000|2021-08-04 15:20:00|583.8|582|582|580.8|583.8|582.5|582|580.8|136
1628090700000|2021-08-04 15:25:00|582.3|581|582.5|581.3|583.3|582|581.8|580.5|1501
1628091000000|2021-08-04 15:30:00|582.8|581.5|580|578.5|582.8|581.5|579.5|578.3|1631
1628091300000|2021-08-04 15:35:00|579.8|578.8|578.8|577.5|580|578.8|578.3|577|351
1628091600000|2021-08-04 15:40:00|578.5|577.3|576.8|575.5|578.8|577.5|576.5|575.3|415
1628091900000|2021-08-04 15:45:00|577|575.8|577.5|576|577.8|576.3|576.5|575.3|417
1628092200000|2021-08-04 15:50:00|577.3|575.8|577.5|576.3|577.8|576.5|576.8|575.5|259
1628092500000|2021-08-04 15:55:00|577.3|576|577|575.8|577.8|576.5|576.5|575|180
1628092800000|2021-08-04 16:00:00|576.8|575.5|577.8|576.5|578.3|577|576.3|575|148
1628093100000|2021-08-04 16:05:00|578|576.3|579|577.8|579|577.8|577.3|576|398
1628093400000|2021-08-04 16:10:00|578.8|577.5|579.8|578.5|579.8|578.5|578.3|577|238
1628093700000|2021-08-04 16:15:00|579.5|578.3|579.5|578.3|579.8|578.5|578.8|577.5|149
1628094000000|2021-08-04 16:20:00|579.3|578|579.8|578.3|579.8|578.5|579.3|578|36
1628094300000|2021-08-04 16:25:00|579.5|578.5|578|576.8|579.5|578.5|577.8|576.5|336
1628094600000|2021-08-04 16:30:00|578.3|576.5|577.5|576.3|578.3|577|577.5|576.3|37
1628094900000|2021-08-04 16:35:00|577.3|576|577|575.8|577.5|576.3|577|575.8|16
1628095200000|2021-08-04 16:40:00|577.3|576|577.3|576|577.5|576.3|577|575.8|62
1628095500000|2021-08-04 16:45:00|577|575.8|577|575.8|577.3|576|576.8|575.5|91
1628095800000|2021-08-04 16:50:00|577.3|576|577|575.8|577.3|576|576.8|575.5|46
1628096100000|2021-08-04 16:55:00|576.8|575.5|577.8|576.5|578|576.8|576.3|575|255
1628096400000|2021-08-04 17:00:00|578|576.8|578.8|577.5|579|577.8|577.3|576|139
1628096700000|2021-08-04 17:05:00|578.5|577.3|579|577.8|579.5|578.3|578.5|577.3|32
1628097000000|2021-08-04 17:10:00|579.3|578|579.8|578.5|579.8|578.5|579|577.8|108
1628097300000|2021-08-04 17:15:00|579.5|578.3|580|578.8|580.3|579|579.5|578.3|166
1628097600000|2021-08-04 17:20:00|579.8|578.5|579.5|578.3|580.3|579|579.5|578.3|57
1628097900000|2021-08-04 17:25:00|579.8|578.5|579.5|578|579.8|578.5|579.3|578|49
1628098200000|2021-08-04 17:30:00|579.3|578.3|580|578.5|580|578.8|578.8|577.5|19
1628098500000|2021-08-04 17:35:00|579.8|578.8|579|577.8|580|578.8|578.8|577.5|5
1628098800000|2021-08-04 17:40:00|578.8|577.5|579|577.8|579|577.8|578.5|577.3|16
1628099100000|2021-08-04 17:45:00|579.3|578|579.5|578|579.5|578.3|579|577.8|25
1628099400000|2021-08-04 17:50:00|579.3|578.3|579.5|578.3|579.8|578.5|579|577.5|5
1628099700000|2021-08-04 17:55:00|579.3|578|579.8|578.5|580|578.5|579|577.8|12
1628100000000|2021-08-04 18:00:00|579.5|578.3|579|577.5|579.8|578.5|578.8|577.5|66
1628100300000|2021-08-04 18:05:00|578.8|577.8|579|577.8|579.3|578|578.5|577.3|60
1628100600000|2021-08-04 18:10:00|578.8|577.5|579.3|578|579.3|578|578.8|577.5|9
1628100900000|2021-08-04 18:15:00|579.5|578.3|579.8|578.3|580.5|579|579|577.8|61
1628101200000|2021-08-04 18:20:00|579.5|578.5|579|577.5|579.8|578.5|578.3|577|26
1628101500000|2021-08-04 18:25:00|579.3|577.8|578|576.5|579.3|578|577.3|576|135
1628101800000|2021-08-04 18:30:00|577.8|576.8|578.3|577|578.8|577.3|577.8|576.5|118
1628102100000|2021-08-04 18:35:00|578|576.8|577.5|576.3|578|576.8|577.3|576|38
1628102400000|2021-08-04 18:40:00|577.8|576|577.8|576.5|577.8|576.5|577.3|576|16
1628102700000|2021-08-04 18:45:00|577.5|576.3|577|575.5|577.5|576.3|576.8|575.5|253
1628103000000|2021-08-04 18:50:00|577.3|575.8|577|575.8|577.3|576|576.8|575.5|8
1628103300000|2021-08-04 18:55:00|576.8|575.5|576.8|575.3|577|575.8|576.3|575|103
1628103600000|2021-08-04 19:00:00|576.5|575.5|576.5|575.3|576.8|575.5|576.5|575.3|19
1628103900000|2021-08-04 19:05:00|576.3|575|576.5|575.3|576.8|575.5|576.3|575|4
1628104200000|2021-08-04 19:10:00|576.8|575|576.5|575|576.8|575.3|576.3|575|1
1628104500000|2021-08-04 19:15:00|576.3||576.3||576.5||576.3||62
1628104800000|2021-08-04 19:20:00|576.5|574.8|576|574.8|576.5|575|576|574.8|10
1628105100000|2021-08-04 19:25:00|576.3|575|576|574.8|576.5|575|576|574.8|13
1628105400000|2021-08-04 19:30:00|576.3|574.5|576.3|575|576.3|575|576|574.5|1
1628105700000|2021-08-04 19:35:00|576.5|575.3|576.8|575.3|576.8|575.5|576.5|575|10
1628106000000|2021-08-04 19:40:00|577|575.5|577.5|576.3|577.8|576.5|576.8|575.5|320
1628106300000|2021-08-04 19:45:00|577.3|576|577.3|576|577.5|576.3|577.3|576|13
1628106600000|2021-08-04 19:50:00|577.5|576.3|577|575.8|577.5|576.3|577|575.8|11
1628106900000|2021-08-04 19:55:00|577.3|576|576.5|575|577.3|576|576.3|575|52
1628107200000|2021-08-04 20:00:00|576.3|575.3|576.5|575.3|576.5|575.3|576.3|575|18
1628107500000|2021-08-04 20:05:00|576.8|575|576.3|575|576.8|575.3|576.3|575|0
1628107800000|2021-08-04 20:10:00|576.5|575.3|576.8|575.5|577|575.5|576.3|575|6
1628108100000|2021-08-04 20:15:00|576.5|575.3|576.8|575.5|576.8|575.5|576.5|575.3|0
1628108400000|2021-08-04 20:20:00|577|575.8|577|575.8|577|575.8|577|575.8|0
1628108700000|2021-08-04 20:25:00|576.8|575.5|577.3|575.8|577.3|576|576.8|575.5|5
1628109000000|2021-08-04 20:30:00|577|576|577|575.8|577.3|576|577|575.8|1
1628109300000|2021-08-04 20:35:00|577.3|575.5|577|575.8|577.3|576|577|575.5|11
1628109600000|2021-08-04 20:40:00|577.3||577||577.3||577||0
1628109900000|2021-08-04 20:45:00|577.3|576|576.8|575.5|577.3|576|576.8|575.3|24
1628110200000|2021-08-04 20:50:00|577|575.8|577|575.8|577|575.8|576.8|575.8|9
1628110500000|2021-08-04 20:55:00|576.8|575.5|577.3|576|577.3|576|576.8|575.3|11
1628110800000|2021-08-04 21:00:00|577.5|575|577.3|574.5|577.5|575|577|574.5|6
1628111100000|2021-08-04 21:05:00|578|575|578|575|578.3|575|578|574.8|0
1628111400000|2021-08-04 21:10:00||574.8||575.5||575.8||574.8|0
1628111700000|2021-08-04 21:15:00|577.8|575|577.8|576|577.8|576|577.5|575|0
1628112000000|2021-08-04 21:20:00||575.3||575.3||575.3||575.3|0
1628112300000|2021-08-04 21:25:00|578.3|575.5|578.3|575.8|578.3|575.8|578.3|575.3|0
1628125200000|2021-08-05 01:00:00|579.5|578.5|579.5|578.3|580|578.8|579.5|578.3|11
1628125500000|2021-08-05 01:05:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578.3|14
1628125800000|2021-08-05 01:10:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|12
1628126100000|2021-08-05 01:15:00|579.3|578|579.5|578.3|579.5|578.3|579|577.8|5
1628126400000|2021-08-05 01:20:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|3
1628126700000|2021-08-05 01:25:00|579.8|578.5|579.8|578.5|579.8|578.5|579.8|578.5|2
1628127000000|2021-08-05 01:30:00|579.5|578.3|579.5|578.3|579.5|578.5|579.3|578|2
1628127300000|2021-08-05 01:35:00|579.3|578|579.3|578|579.3|578|579|577.8|3
1628127600000|2021-08-05 01:40:00|579.5|578.3|579.5|578.3|580|578.8|579.5|578|3
1628127900000|2021-08-05 01:45:00|579.3|578|579|577.5|579.5|578.3|578.5|577.3|9
1628128200000|2021-08-05 01:50:00|578.8|577.8|578.8|577.5|579|577.8|578.8|577.3|0
1628128500000|2021-08-05 01:55:00|579|577.8|579.3|578|579.5|578.3|579|577.5|200
1628128800000|2021-08-05 02:00:00|579.5|578.3|579.5|578.3|579.5|578.3|579.3|578|2
1628129100000|2021-08-05 02:05:00|579.3|578|579.3|578|579.3|578|579|577.8|1
1628129400000|2021-08-05 02:10:00|579.5|578.3|579.5|578.3|579.8|578.3|579.3|578|1
1628129700000|2021-08-05 02:15:00|579.8|578.5|579.8|578.5|579.8|578.5|579.8|578.5|0
1628130000000|2021-08-05 02:20:00|580|578.8|579.8|578.5|580|578.8|579.8|578.3|0
1628130300000|2021-08-05 02:25:00|580|578.8|579.8|578.5|580|578.8|579.8|578.5|0
1628130600000|2021-08-05 02:30:00|580|578.8|580|578.8|580|578.8|579.8|578.5|4
1628130900000|2021-08-05 02:35:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|2
1628131200000|2021-08-05 02:40:00|580.3|579|580|578.8|580.5|579|580|578.8|0
1628131800000|2021-08-05 02:50:00|579.8|578.5|579.5|578.3|579.8|578.8|579.5|578.3|3
1628132100000|2021-08-05 02:55:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578.3|7
1628132400000|2021-08-05 03:00:00|579.8|578.5|580.5|579.3|580.5|579.3|579.5|578.3|19
1628132700000|2021-08-05 03:05:00|580.8|579.5|580.8|579.3|581|579.5|580.5|579.3|15
1628133000000|2021-08-05 03:10:00|580.5|579|580.5|579.3|580.8|579.5|580.3|579|1
1628133300000|2021-08-05 03:15:00|580.8|579.5|580.3|579|580.8|579.5|580.3|578.8|2
1628133600000|2021-08-05 03:20:00|580.5|578.8|580.5|579|580.5|579.3|580.3|578.8|3
1628133900000|2021-08-05 03:25:00|580.3|579.3|580.3|579|580.3|579.3|580.3|579|0
1628134200000|2021-08-05 03:30:00|580|578.8|580|578.8|580|578.8|580|578.8|0
1628134500000|2021-08-05 03:35:00|580.3|579|580.3|578.8|580.3|579|580.3|578.8|0
1628134800000|2021-08-05 03:40:00||579||578.8||579||578.8|0
1628135100000|2021-08-05 03:45:00|580.5|579|580.3|579|580.5|579|580.3|579|1
1628135400000|2021-08-05 03:50:00|580.5||580.3||580.5||580.3||0
1628135700000|2021-08-05 03:55:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|0
1628136000000|2021-08-05 04:00:00|580|578.8|580|578.8|580.3|579|580|578.8|2
1628136300000|2021-08-05 04:05:00|580.3|578.5|580.3|578.8|580.3|578.8|580.3|578.5|0
1628136600000|2021-08-05 04:10:00|580||580||580.3||580||0
1628136900000|2021-08-05 04:15:00|579.8|578.5|579.8|578.5|580|578.8|579.8|578.5|0
1628137200000|2021-08-05 04:20:00|580|578.3|580|578.8|580|578.8|579.8|578.3|3
1628137500000|2021-08-05 04:25:00|579.8|578.5|580|578.8|580|578.8|579.8|578.5|0
1628137800000|2021-08-05 04:30:00|579.8|578.5|579.8|578.5|580|578.8|579.8|578.5|3
1628138400000|2021-08-05 04:40:00|||||||||5
1628139000000|2021-08-05 04:50:00|579.5|578.3|579.5|578.3|579.8|578.3|579.5|578.3|0
1628139300000|2021-08-05 04:55:00|579.8|578.5|579.8|578.5|579.8|578.5|579.5|578.5|1
1628139600000|2021-08-05 05:00:00|580|578.8|580.3|579|580.5|579.3|580|578.8|6
1628139900000|2021-08-05 05:05:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|0
1628140200000|2021-08-05 05:10:00|580.5|579.3|580.3|579|580.5|579.3|580.3|579|0
1628140500000|2021-08-05 05:15:00|580|578.8|579.8|578.5|580.3|579|579.8|578.5|1
1628140800000|2021-08-05 05:20:00|580|578.3|579.8|578.3|580|578.5|579.8|578.3|0
1628141100000|2021-08-05 05:25:00|579.5|578.5|579.8|578.5|579.8|578.5|579.5|578.5|3
1628141400000|2021-08-05 05:30:00|579.5|578.3|579.8|578.5|579.8|578.5|579|577.8|9
1628141700000|2021-08-05 05:35:00|580|578.3|579.5|578.3|580|578.5|579.5|578.3|0
1628142000000|2021-08-05 05:40:00|579.8|578.5|579.5|578.3|579.8|578.5|579.5|578.3|4
1628142300000|2021-08-05 05:45:00|579.3|578|578.8|577.5|579.3|578|578.8|577.3|13
1628142600000|2021-08-05 05:50:00|578.5|577.3|578.5|577.3|579|577.8|578.3|577|13
1628142900000|2021-08-05 05:55:00|578.3|577|578.5|577.3|578.8|577.5|578.3|576.8|12
1628143200000|2021-08-05 06:00:00|578.3|577|578.3|576.8|578.3|577|577.8|576.5|51
1628143500000|2021-08-05 06:05:00|578|576.5|578|576.8|578|576.8|577.5|576.3|26
1628143800000|2021-08-05 06:10:00|577.8|576.5|578.3|577|578.5|577.3|577.8|576.5|15
1628144100000|2021-08-05 06:15:00|578|576.8|578|576.8|578.3|577|577.8|576.5|18
1628144400000|2021-08-05 06:20:00|577.8|576.5|576.3|575|577.8|576.5|576.3|574.8|96
1628144700000|2021-08-05 06:25:00|576|574.5|576.3|575|576.8|575.5|576|574.5|46
1628145000000|2021-08-05 06:30:00|576.5|574.8|576.5|575|576.8|575.5|576|574.8|36
1628145300000|2021-08-05 06:35:00|576.3|574.8|576.5|575.3|576.5|575.3|576|574.8|18
1628145600000|2021-08-05 06:40:00|576.3|575|576.3|575|577|575.8|576.3|575|78
1628145900000|2021-08-05 06:45:00|576|574.8|575.3|574|576.3|575|575.3|574|534
1628146200000|2021-08-05 06:50:00|575.5|574.3|574|572.8|575.5|574.3|573.5|572.3|556
1628146500000|2021-08-05 06:55:00|574.3|573|574.8|573.5|574.8|573.5|574.3|573|68
1628146800000|2021-08-05 07:00:00|575|573.8|575.5|574.3|576.3|575|575|573.8|99
1628147100000|2021-08-05 07:05:00|575.8|574|577.8|576.3|577.8|576.3|575.5|574|159
1628147400000|2021-08-05 07:10:00|577.5|576|577.5|576.3|577.8|576.5|577|575.8|21
1628147700000|2021-08-05 07:15:00|577.8|576.5|578.3|577|578.5|577.3|577.3|576|256
1628148000000|2021-08-05 07:20:00|578.5|577.3|578|576.8|578.5|577.3|577.8|576.5|52
1628148300000|2021-08-05 07:25:00|578.3|576.5|577.8|576.3|578.5|577.3|577.5|576.3|30
1628148600000|2021-08-05 07:30:00|577.5|576.3|577.5|576.3|578|576.8|577.5|576|78
1628148900000|2021-08-05 07:35:00|577.8|576.5|578|576.5|578|576.8|577|575.8|162
1628149200000|2021-08-05 07:40:00|578.3|576.8|577.5|576.3|578.5|577.3|577.3|576|178
1628149500000|2021-08-05 07:45:00|577.3|576|577.5|576.3|577.5|576.3|577|575.8|50
1628149800000|2021-08-05 07:50:00|577.3|576|577|575.8|577.8|576.5|576.5|575.3|60
1628150100000|2021-08-05 07:55:00|577.3|576|578.5|577|578.5|577|577.3|575.8|78
1628150400000|2021-08-05 08:00:00|578.3|577.3|579|577.8|579.5|578.3|578|576.5|186
1628150700000|2021-08-05 08:05:00|578.8|577.5|578.8|577.5|579.5|578.3|578.3|577|95
1628151000000|2021-08-05 08:10:00|579|577.8|578|576.5|579|577.8|577.8|576.5|124
1628151300000|2021-08-05 08:15:00|577.8|576.8|578|576.5|578.3|577|577.5|576.3|49
1628151600000|2021-08-05 08:20:00|577.8|576.8|577|575.5|578|576.8|576.8|575.5|100
1628151900000|2021-08-05 08:25:00|576.8|575.8|575|573.8|577.3|576|575|573.8|683
1628152200000|2021-08-05 08:30:00|575.3|574|575.3|574|575.8|574.5|575|573.5|524
1628152500000|2021-08-05 08:35:00|575|573.8|574.8|573.5|575|574|574.5|573.3|212
1628152800000|2021-08-05 08:40:00|574.5|573.3|575.5|574|576.3|575|574.5|573.3|97
1628153100000|2021-08-05 08:45:00|575.8|574.3|576.8|575.5|577|575.8|575.5|574|408
1628153400000|2021-08-05 08:50:00|577|575.8|577.3|576|577.3|576|576.5|575.3|137
1628153700000|2021-08-05 08:55:00|577.5|575.8|578.3|577|578.3|577|577.3|575.8|177
1628154000000|2021-08-05 09:00:00|578.5|576.8|580.3|579|580.3|579|577.8|576.5|234
1628154300000|2021-08-05 09:05:00|580|578.8|581.5|580.3|581.5|580.3|579.8|578.5|582
1628154600000|2021-08-05 09:10:00|581.3|580|581|579.8|581.5|580.3|580.8|579.5|48
1628154900000|2021-08-05 09:15:00|581.3|580|580.5|579.3|581.3|580|580|578.8|98
1628155200000|2021-08-05 09:20:00|580.8|579|580.3|579|581|579.8|580.3|578.8|54
1628155500000|2021-08-05 09:25:00|580.5|578.8|580|578.8|580.5|579.3|579.5|578|350
1628155800000|2021-08-05 09:30:00|580.3|579|579.8|578.5|580.3|579|579.5|578.3|172
1628156100000|2021-08-05 09:35:00|579.5|578.3|579.5|578.3|579.8|578.5|579.3|578|154
1628156400000|2021-08-05 09:40:00|579.8|578.5|580.5|579|580.8|579.3|579.5|578.3|73
1628156700000|2021-08-05 09:45:00|580.3|579.3|580.5|579.3|580.8|579.3|579.5|578.3|139
1628157000000|2021-08-05 09:50:00|580.8|579.5|581|579.8|581.3|579.8|580.5|579.3|83
1628157300000|2021-08-05 09:55:00|580.8|579.5|581.8|580.5|581.8|580.5|580.8|579.5|225
1628157600000|2021-08-05 10:00:00|582|580.8|581|579.8|582|580.8|580.8|579.5|129
1628157900000|2021-08-05 10:05:00|581.3|579.5|581.3|580|581.5|580.3|580.3|579|870
1628158200000|2021-08-05 10:10:00|581.5|580.3|580.3|579|581.5|580.3|580.3|579|101
1628158500000|2021-08-05 10:15:00|580|578.8|579.3|578|580.3|579|579.3|577.8|69
1628158800000|2021-08-05 10:20:00|579|577.8|579|577.8|579.5|578|578|576.8|116
1628159100000|2021-08-05 10:25:00|579.3|578|579.3|578|579.8|578.5|579|577.8|101
1628159400000|2021-08-05 10:30:00|579|577.8|578.8|577.5|579.3|578|578.5|577.3|68
1628159700000|2021-08-05 10:35:00|578.5|577.3|578|576.8|578.8|577.5|578|576.8|59
1628160000000|2021-08-05 10:40:00|578.3|577|577.5|576.3|578.8|577.5|577.5|576.3|167
1628160300000|2021-08-05 10:45:00|577.8|576|577|575.8|577.8|576.5|576.5|575.3|76
1628160600000|2021-08-05 10:50:00|577.3|576|576.8|575.5|577.5|576.3|576.5|575.3|102
1628160900000|2021-08-05 10:55:00|576.5|575.3|576.5|575.3|576.8|575.5|576|574.8|98
1628161200000|2021-08-05 11:00:00|576.3|575|577|575.8|577|575.8|576|574.8|76
1628161500000|2021-08-05 11:05:00|577.3|576|577.3|576|577.8|576.5|576.5|575.3|45
1628161800000|2021-08-05 11:10:00|577|575.8|576.3|575|577.3|576|576.3|575|57
1628162100000|2021-08-05 11:15:00|576.5|575.3|576.5|575.3|576.8|575.5|576|574.8|88
1628162400000|2021-08-05 11:20:00|576.3|575|577|575.8|577.3|576|576.3|575|256
1628162700000|2021-08-05 11:25:00|577.3|576|577.8|576.5|578.3|576.8|577|575.8|128
1628163000000|2021-08-05 11:30:00|578|576.8|578|576.5|578|576.8|577.5|576.3|129
1628163300000|2021-08-05 11:35:00|577.8|576.8|577.8|576.5|578|576.8|577.5|576.3|52
1628163600000|2021-08-05 11:40:00|577.5|576.3|576.8|575.5|577.8|576.5|576.5|575.3|110
1628163900000|2021-08-05 11:45:00|576.5|575.3|575.5|574.3|576.5|575.3|574.3|573|684
1628164200000|2021-08-05 11:50:00|575.3|574|576|574.5|576.3|575|575|573.8|165
1628164500000|2021-08-05 11:55:00|575.8|574.8|576|574.8|576|574.8|575.5|574.3|714
1628164800000|2021-08-05 12:00:00|576.3|575|576.8|575.3|576.8|575.5|576|574.8|106
1628165100000|2021-08-05 12:05:00|577|575.5|578|576.5|578|576.8|576.8|575.5|109
1628165400000|2021-08-05 12:10:00|577.8|576.8|579.3|577.8|579.3|578|577.5|576.3|223
1628165700000|2021-08-05 12:15:00|579.5|578|579.8|578.5|580|578.8|579|577.8|66
1628166000000|2021-08-05 12:20:00|580|578.3|579.8|578.5|580|578.8|579.5|578.3|97
1628166300000|2021-08-05 12:25:00|580|578.8|580|578.8|580.5|579.3|579.8|578.5|101
1628166600000|2021-08-05 12:30:00|579.8|578.5|579.3|578|580|578.8|579.3|578|175
1628166900000|2021-08-05 12:35:00|579.5|578.3|580.5|579.3|580.8|579.3|579.5|578.3|47
1628167200000|2021-08-05 12:40:00|580.8|579|579.5|578.3|580.8|579|579.3|578|44
1628167500000|2021-08-05 12:45:00|579.8|578|580.3|578.8|580.3|578.8|579.5|578|45
1628167800000|2021-08-05 12:50:00|580|578.5|578.5|577.3|580|578.8|578.5|577.3|255
1628168100000|2021-08-05 12:55:00|578.8|577.5|579.5|578.3|579.8|578.5|578.5|577.3|109
1628168400000|2021-08-05 13:00:00|579.3|577.8|576.5|575.3|579.3|578|576.5|575.3|258
1628168700000|2021-08-05 13:05:00|576.3|575|577.5|576.3|578|576.8|576.3|575|167
1628169000000|2021-08-05 13:10:00|577.8|576.5|578.3|577|578.5|577.3|576|574.8|135
1628169300000|2021-08-05 13:15:00|578.5|577.3|579|577.8|579.5|578.3|578.3|577.3|91
1628169600000|2021-08-05 13:20:00|579.3|578|579|577.8|579.8|578.5|578.5|577.3|175
1628169900000|2021-08-05 13:25:00|579.3|577.5|578.3|577|579.3|577.8|578|576.8|87
1628170200000|2021-08-05 13:30:00|578|576.8|579.5|578.3|580|578.8|578|576.8|247
1628170500000|2021-08-05 13:35:00|579.3|578|580.8|579.3|580.8|579.5|579.3|578|103
1628170800000|2021-08-05 13:40:00|580.5|579.5|580|578.5|581|579.8|579.5|578.3|117
1628171100000|2021-08-05 13:45:00|580.3|578.8|578.8|577.3|580.5|579.3|578.5|577|234
1628171400000|2021-08-05 13:50:00|578.5|577|579.5|578.3|579.8|578.5|578.3|577|198
1628171700000|2021-08-05 13:55:00|579.8|578.5|581.5|580.3|581.5|580.3|579.8|578.5|132
1628172000000|2021-08-05 14:00:00|581.3|580|583.3|581.8|583.3|582|581.3|580|230
1628172300000|2021-08-05 14:05:00|583.5|582|583.3|582|583.8|582.3|582.8|581.3|167
1628172600000|2021-08-05 14:10:00|583.5|581.8|582.8|581.3|583.5|582.3|582.5|581|216
1628172900000|2021-08-05 14:15:00|582.5|581.5|582|580.8|583.3|582|581.8|580.3|219
1628173200000|2021-08-05 14:20:00|581.8|580.5|581.5|580.3|582.3|581|581.3|580|175
1628173500000|2021-08-05 14:25:00|581.8|580.5|580.8|579.5|582.3|580.8|580.8|579.5|220
1628173800000|2021-08-05 14:30:00|581|579.8|580.5|579.3|581.3|580|580.3|579|151
1628174100000|2021-08-05 14:35:00|580.3|579|580.8|579.5|580.8|579.5|579.5|578.3|115
1628174400000|2021-08-05 14:40:00|580.5|579.3|580.5|579.3|581|579.8|580|578.8|128
1628174700000|2021-08-05 14:45:00|580.8|579.5|581.5|580.3|581.8|580.3|580.3|579|120
1628175000000|2021-08-05 14:50:00|581.8|580.5|582.3|581|582.8|581.5|581.5|580.5|190
1628175300000|2021-08-05 14:55:00|582.5|581.3|582.3|580.8|582.8|581.5|582|580.8|73
1628175600000|2021-08-05 15:00:00|582.5|581|581.5|580.3|582.5|581.3|581.3|580|92
1628175900000|2021-08-05 15:05:00|581.8|580|581|579.8|581.8|580.5|581|579.5|243
1628176200000|2021-08-05 15:10:00|580.8|579.5|581.5|580.3|581.5|580.3|580.8|579.5|83
1628176500000|2021-08-05 15:15:00|581.3|580|582.8|581.5|582.8|581.5|581.3|580|223
1628176800000|2021-08-05 15:20:00|583|581.8|584.3|583|584.3|583|582.8|581.5|293
1628177100000|2021-08-05 15:25:00|584.5|582.8|586|584.8|586|584.8|584.5|582.8|1658
1628177400000|2021-08-05 15:30:00|585.5|584.5|586|584.8|586.3|585|585.3|584|342
1628177700000|2021-08-05 15:35:00|585.8|584.5|585.3|584|586.3|585|585|583.8|237
1628178000000|2021-08-05 15:40:00|585.5|583.8|585|583.8|585.5|583.8|584.8|583.5|71
1628178300000|2021-08-05 15:45:00|584.8|583.5|583.8|582.5|585|583.8|583.5|582.3|730
1628178600000|2021-08-05 15:50:00|584|582.8|584|582.8|584.5|583.3|583.5|582.3|179
1628178900000|2021-08-05 15:55:00|583.8|582.5|583.5|582.3|584.3|582.8|583.3|582|108
1628179200000|2021-08-05 16:00:00|583.8|582.5|583.5|582.3|584|582.8|583.5|582|135
1628179500000|2021-08-05 16:05:00|583.8|582.5|583.8|582.5|584.3|583|583.5|582.3|91
1628179800000|2021-08-05 16:10:00|584|582.3|583.8|582.5|584|582.8|583.5|582.3|94
1628180100000|2021-08-05 16:15:00|583.5|582.3|583|581.8|584|582.5|583|581.8|68
1628180400000|2021-08-05 16:20:00|583.3|582|583|581.8|583.5|582.3|582.8|581.5|64
1628180700000|2021-08-05 16:25:00|583.3|582|583.3|582|583.3|582|582.8|581.5|142
1628181000000|2021-08-05 16:30:00|583|581.8|583.8|582.5|583.8|582.5|582.8|581.5|124
1628181300000|2021-08-05 16:35:00|583.5|582.3|583.8|582.3|584|582.5|583.5|582.3|23
1628181600000|2021-08-05 16:40:00|583.5|582.5|583.3|582|583.8|582.5|583.3|582|116
1628181900000|2021-08-05 16:45:00|583.5|582.3|584|582.8|584|582.8|583.3|582|382
1628182200000|2021-08-05 16:50:00|584.3|583|584|582.8|584.5|583.3|584|582.8|94
1628182500000|2021-08-05 16:55:00|584.3|583|584|582.5|584.3|583|583.8|582.5|15
1628182800000|2021-08-05 17:00:00|584.3|582.8|584.8|583.5|585|583.8|584|582.8|103
1628183100000|2021-08-05 17:05:00|585|583.8|585.3|584|585.5|584.3|584.5|583.3|27
1628183400000|2021-08-05 17:10:00|585.5|583.8|585.5|584.3|585.5|584.3|585.3|583.8|182
1628183700000|2021-08-05 17:15:00|585.3|584|585.3|584|585.5|584.3|585.3|583.8|85
1628184000000|2021-08-05 17:20:00|585|583.8|585.3|584|585.3|584|585|583.8|134
1628184300000|2021-08-05 17:25:00|585|583.8|584.8|583.3|585|584|584.3|583|96
1628184600000|2021-08-05 17:30:00|584.5|583.5|584.3|583|584.8|583.5|584.3|583|24
1628184900000|2021-08-05 17:35:00|584.5|583.3|584.3|583|584.5|583.3|583.8|582.5|175
1628185200000|2021-08-05 17:40:00|584.5|583.3|584.3|583|584.8|583.5|584.3|583|44
1628185500000|2021-08-05 17:45:00|584|582.8|584.3|583|584.5|583|584|582.8|18
1628185800000|2021-08-05 17:50:00|584|582.8|584.3|582.8|584.5|583|584|582.8|119
1628186100000|2021-08-05 17:55:00|584|583|584.5|583.3|584.5|583.3|583.8|582.5|46
1628186400000|2021-08-05 18:00:00|584.3|583|583.5|582.3|584.3|583|583.3|582|82
1628186700000|2021-08-05 18:05:00|583.3|582|583.8|582.5|583.8|582.5|583.3|582|91
1628187000000|2021-08-05 18:10:00|584|582.8|584.8|583.5|585|583.8|583.8|582.5|82
1628187300000|2021-08-05 18:15:00|585|583.3|584.5|583.3|585|583.5|584.3|583|53
1628187600000|2021-08-05 18:20:00|584.8|583.5|584.8|583.5|584.8|583.5|584.3|583|83
1628187900000|2021-08-05 18:25:00|585|583.8|585.5|584|585.5|584.3|584.5|583.3|97
1628188200000|2021-08-05 18:30:00|585.3|583.8|585|583.8|585.5|584.3|585|583.8|108
1628188500000|2021-08-05 18:35:00|585.3|584|584.8|583.5|585.3|584|584.8|583.5|168
1628188800000|2021-08-05 18:40:00|585|583.8|584.8|583.3|585|583.8|584.5|583.3|3
1628189100000|2021-08-05 18:45:00|584.5|583|584.8|583.5|584.8|583.5|584.3|583|14
1628189400000|2021-08-05 18:50:00|585|583.8|585|583.8|585|583.8|585|583.5|1
1628189700000|2021-08-05 18:55:00|584.8|583.5|585|583.8|585|583.8|584.8|583.5|7
1628190000000|2021-08-05 19:00:00|585.3|584|585.3|584|585.3|584|585.3|584|47
1628190300000|2021-08-05 19:05:00|585|583.8|585|583.8|585|583.8|585|583.8|4
1628190600000|2021-08-05 19:10:00|585.3|584|585.3|584|585.3|584|585.3|584|14
1628190900000|2021-08-05 19:15:00|585|583.8|584.8|583.5|585.3|584|584.8|583.5|6
1628191200000|2021-08-05 19:20:00|584.5|583.3|584.8|583.3|584.8|583.5|584.5|583.3|8
1628191500000|2021-08-05 19:25:00|584.5|583|584.3|583|584.5|583.3|584.3|583|3
1628191800000|2021-08-05 19:30:00|||||||||6
1628192100000|2021-08-05 19:35:00|584.5|583.3|584.8|583.5|584.8|583.5|584.5|583.3|5
1628192400000|2021-08-05 19:40:00|585|583.8|584.8|583.5|585|583.8|584.5|583.3|5
1628192700000|2021-08-05 19:45:00|585|583.8|585|583.8|585|583.8|584.8|583.5|27
1628193000000|2021-08-05 19:50:00|584.8|583.5|585|583.8|585|583.8|584.8|583.5|9
1628193300000|2021-08-05 19:55:00|584.8|583.5|586|584.5|586|584.8|584.8|583.5|36
1628193600000|2021-08-05 20:00:00|585.8|584.8|586|584.8|586|584.8|585.8|584.5|9
1628193900000|2021-08-05 20:05:00|585.8|584.5|585.8|584.5|586|584.8|585.8|584.5|2
1628194200000|2021-08-05 20:10:00|585.5|584.3|585.8|584.5|585.8|584.5|585.5|584.3|14
1628194500000|2021-08-05 20:15:00|585.5|584.3|585.3|584|585.8|584.3|585.3|584|52
1628194800000|2021-08-05 20:20:00|585.5|583.8|585.3|583.8|585.5|584|585.3|583.8|11
1628195100000|2021-08-05 20:25:00|585|584|585.3|583.8|585.3|584|585|583.8|2
1628195400000|2021-08-05 20:30:00|585|584|585.3|584|585.3|584|585|583.8|0
1628195700000|2021-08-05 20:35:00|585|583.8|585|583.8|585.3|583.8|585|583.8|9
1628196000000|2021-08-05 20:40:00|585.3|584|585|583.8|585.3|584|585|583.8|0
1628196300000|2021-08-05 20:45:00|585.3|583.5|584.5|583.3|585.3|583.8|584.3|583|55
1628196600000|2021-08-05 20:50:00|584.8|583|584.3|583|584.8|583|584.3|583|3
1628196900000|2021-08-05 20:55:00|584.5|583.3|584.3|582.8|584.8|583.3|584|582.5|21
1628197200000|2021-08-05 21:00:00|585||584.8||585||584.8||0
1628199900000|2021-08-05 21:45:00|584.3|582.5|584.3|582.5|584.3|582.5|584.3|582.5|0
1628200200000|2021-08-05 21:50:00|585||585||585||585||0
1628211600000|2021-08-06 01:00:00|583.8|582.3|583.3|582|583.8|582.3|583.3|581.8|3
1628211900000|2021-08-06 01:05:00|583.5|582.3|583|581.8|583.5|582.3|583|581.8|0
1628212200000|2021-08-06 01:10:00|583.3|582|583|581.8|583.3|582|583|581.5|23
1628212500000|2021-08-06 01:15:00|583.3|581.5|583.3|582|583.3|582|583.3|581.5|4
1628212800000|2021-08-06 01:20:00|583.5|582.3|583.3|582|583.8|582.3|583.3|582|16
1628213100000|2021-08-06 01:25:00|583.5|582.3|583.5|582|583.5|582.3|583.3|582|0
1628213400000|2021-08-06 01:30:00|583.3|582.3|583.5|582.3|583.5|582.3|583.3|582|0
1628213700000|2021-08-06 01:35:00|583.8|582.5|583.3|582|583.8|582.5|583.3|582|1
1628214000000|2021-08-06 01:40:00|583.5|581.8|583.8|582.3|583.8|582.3|583.3|581.8|0
1628214300000|2021-08-06 01:45:00|583.5|582|583.8|582.5|583.8|582.5|583.5|582|0
1628214600000|2021-08-06 01:50:00|583.5|582.3|584|582.8|584|582.8|583.3|582|8
1628214900000|2021-08-06 01:55:00|583.8|582.5|583.8|582.5|584|582.5|583.5|582.3|5
1628215200000|2021-08-06 02:00:00|583.5|582.3|583.8|582.5|583.8|582.5|583.5|582.3|1
1628215500000|2021-08-06 02:05:00|584|582.8|584|582.5|584|582.8|583.8|582.5|4
1628215800000|2021-08-06 02:10:00|584.3|582.8|584.5|583.3|584.5|583.3|584|582.5|17
1628216100000|2021-08-06 02:15:00|||||||||6
1628216400000|2021-08-06 02:20:00|584.3|583|584.5|583.3|584.5|583.3|584.3|583|0
1628216700000|2021-08-06 02:25:00|584.8|583.5|584.8|583.5|584.8|583.5|584.8|583.3|1
1628217000000|2021-08-06 02:30:00|585|583.8|585.5|584|585.5|584|585|583.5|0
1628217300000|2021-08-06 02:35:00|585.3|584.3|585.3|583.8|585.5|584.3|585.3|583.8|0
1628217600000|2021-08-06 02:40:00|585|584|585.3|584|585.3|584|585|583.8|0
1628217900000|2021-08-06 02:45:00|585.5|584.3|585.5|584|585.5|584.3|585|583.8|0
1628218200000|2021-08-06 02:50:00|585.3|584.3|585.3|584|585.3|584.3|585.3|583.8|0
1628218500000|2021-08-06 02:55:00|585.5|584.3|585.3|584|585.5|584.3|585.3|584|0
1628218800000|2021-08-06 03:00:00|585.5|584.3|585.5|584.3|585.8|584.5|585.5|584.3|1
1628219100000|2021-08-06 03:05:00|585.3|584|585.3|584|585.5|584|585.3|584|0
1628219400000|2021-08-06 03:10:00|585.5|584.3|585.5|584.3|585.5|584.3|585|583.8|0
1628219700000|2021-08-06 03:15:00|585.8|584.5|585.8|584.5|585.8|584.5|585.5|584.3|0
1628220000000|2021-08-06 03:20:00|586|584.3|586|584.8|586.3|584.8|585.8|584.3|0
1628220300000|2021-08-06 03:25:00|585.8|584.5|585.8|584.5|586|584.5|585.8|584.5|0
1628220600000|2021-08-06 03:30:00|586|584.3|585.8|584.5|586|584.5|585.8|584.3|0
1628220900000|2021-08-06 03:35:00|585.5|584.3|585.5|584.3|585.8|584.3|585.5|584.3|0
1628221200000|2021-08-06 03:40:00|585.8||585.5||585.8||585.5||0
1628221500000|2021-08-06 03:45:00|585.8||585.5||585.8||585.5||0
1628221800000|2021-08-06 03:50:00|585.8|584|585.3|584|585.8|584|585.3|584|0
1628222100000|2021-08-06 03:55:00|585.5|584.3|585.8|584.3|585.8|584.3|585.3|584.3|0
1628222400000|2021-08-06 04:00:00|585.5||585.5||585.8||585.5||0
1628222700000|2021-08-06 04:05:00|585.3|584|585.5|584.3|585.5|584.3|585.3|584|0
1628223000000|2021-08-06 04:10:00|585.8|584.5|585.8|584.3|585.8|584.5|585.8|584.3|454
1628223300000|2021-08-06 04:15:00|585.5|584|585.5|584.3|585.5|584.3|585.5|584|37
1628223900000|2021-08-06 04:25:00|585.8|584.5|585.8|584.5|586|584.5|585.8|584.3|0
1628224200000|2021-08-06 04:30:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|0
1628224500000|2021-08-06 04:35:00|586|584.8|586|584.5|586|584.8|586|584.5|0
1628224800000|2021-08-06 04:40:00||584.8||584.8||584.8||584.5|0
1628225400000|2021-08-06 04:50:00|585.8|584.5|585.5|584.3|585.8|584.8|585.5|584.3|0
1628225700000|2021-08-06 04:55:00|585.8||585.5||585.8||585.5||0
1628226000000|2021-08-06 05:00:00|585.3|584|585.3|584|585.5|584.3|585.3|584|6
1628226300000|2021-08-06 05:05:00|585.5|584.3|585.5|584|585.5|584.3|585.3|584|0
1628226600000|2021-08-06 05:10:00|585.3|584.3|585.5|584.3|585.5|584.3|585.3|584|0
1628226900000|2021-08-06 05:15:00||584||584.3||584.3||584|0
1628227200000|2021-08-06 05:20:00|585.3|584|585.3|584|585.5|584.3|585.3|584|0
1628227500000|2021-08-06 05:25:00|585.5||585.3||585.5||585.3||0
1628227800000|2021-08-06 05:30:00|585.5|584.3|585.8|584.5|586|584.5|585.3|584|6
1628228100000|2021-08-06 05:35:00|586|584.8|585.8|584.5|586|584.8|585.8|584.5|0
1628228400000|2021-08-06 05:40:00|586|584.8|586|584.8|586|584.8|585.5|584.3|7
1628228700000|2021-08-06 05:45:00|585.8|584.5|586.3|585|586.3|585|585.8|584.5|0
1628229000000|2021-08-06 05:50:00|586.5|585.3|587|585.8|587.3|586|586.5|585.3|15
1628229300000|2021-08-06 05:55:00|587.3|585.5|587.3|586|587.3|586|587|585.5|1
1628229600000|2021-08-06 06:00:00|587|585.8|587|585.8|587.3|586|586.8|585.5|2
1628229900000|2021-08-06 06:05:00|587.3|585.5|587.5|586.3|587.8|586.5|587.3|585.5|4
1628230200000|2021-08-06 06:10:00|587.8|586.5|587.5|586.3|587.8|586.5|587.5|586.3|23
1628230500000|2021-08-06 06:15:00|587.8|586.5|588|586.8|588|586.8|587.5|586.3|7
1628230800000|2021-08-06 06:20:00|588.3|587|588.3|587|588.5|587.3|588.3|587|13
1628231100000|2021-08-06 06:25:00|588.5|587.3|589|587.8|589|587.8|588.5|587|13
1628231400000|2021-08-06 06:30:00|589.3|587.5|588.8|587.5|589.3|587.8|588.5|587.3|12
1628231700000|2021-08-06 06:35:00|588.5|587.3|588.5|587.3|588.8|587.5|588.5|587.3|15
1628232000000|2021-08-06 06:40:00|588.3|587|588.8|587.5|589|587.5|588.3|587|26
1628232300000|2021-08-06 06:45:00|588.5|587.3|588.5|587.3|589|587.8|588.5|587|70
1628232600000|2021-08-06 06:50:00|588.8|587.5|588.8|587.5|589.3|588|588.5|587.5|36
1628232900000|2021-08-06 06:55:00|589|587.8|588.8|587.5|589|587.8|588.8|587.5|27
1628233200000|2021-08-06 07:00:00|589|587.8|588.3|587|589.8|588.5|588.3|587|32
1628233500000|2021-08-06 07:05:00|588.5|586.8|588.3|587|588.8|587.5|588|586.8|44
1628233800000|2021-08-06 07:10:00|588|586.8|587.8|586.5|588.3|587|587.8|586.5|11
1628234100000|2021-08-06 07:15:00|588|586.8|587.8|586.3|588|586.8|587.5|586.3|14
1628234400000|2021-08-06 07:20:00|587.5|586.5|587.5|586.3|587.8|586.5|587.5|586.3|27
1628234700000|2021-08-06 07:25:00|587.8|586.5|588|586.5|588.3|587|587.5|586.3|68
1628235000000|2021-08-06 07:30:00|587.8|586.8|587.8|586.5|588.3|587|587.8|586.5|60
1628235300000|2021-08-06 07:35:00|588|586.8|587.8|586.5|588|586.8|587.5|586.3|71
1628235600000|2021-08-06 07:40:00|587.5|586.3|587.3|585.8|587.8|586.5|587.3|585.8|22
1628235900000|2021-08-06 07:45:00|587|586|587|585.8|587.3|586|586.8|585.5|39
1628236200000|2021-08-06 07:50:00|587.3|586|587|585.8|587.3|586|587|585.5|29
1628236500000|2021-08-06 07:55:00|586.8|585.5|587.3|586|587.3|586|586.8|585.5|209
1628236800000|2021-08-06 08:00:00|587.5|586.3|587.3|585.8|588|586.8|587|585.8|108
1628237100000|2021-08-06 08:05:00|587|586|587|585.8|587.3|586|586.3|585|97
1628237400000|2021-08-06 08:10:00|587.3|585.5|587|585.8|587.3|585.8|586.8|585.5|96
1628237700000|2021-08-06 08:15:00|587.3|585.5|588.5|587.3|588.5|587.3|587.3|585.5|69
1628238000000|2021-08-06 08:20:00|588.3|587|588.3|587|588.8|587.3|588|586.5|16
1628238300000|2021-08-06 08:25:00|588.5|586.8|588.3|587|589.3|588|588|586.8|147
1628238600000|2021-08-06 08:30:00|588|586.8|588.3|587|588.5|587.3|588|586.8|286
1628238900000|2021-08-06 08:35:00|588.5|587.3|588.3|587|588.8|587.3|588.3|587|74
1628239200000|2021-08-06 08:40:00|588.5|587.3|588|586.8|588.5|587.3|588|586.8|124
1628239500000|2021-08-06 08:45:00|587.8|586.5|587.5|586.3|588.3|587|587.3|585.8|167
1628239800000|2021-08-06 08:50:00|587.3|586|587.5|586|587.8|586.5|587.3|586|21
1628240100000|2021-08-06 08:55:00|587.8|586.3|587|585.8|588|586.8|587|585.5|24
1628240400000|2021-08-06 09:00:00|587.3|586|587.3|586|587.8|586.5|587|585.8|84
1628240700000|2021-08-06 09:05:00|587|585.8|586.8|585.5|587.5|586|586.8|585.5|307
1628241000000|2021-08-06 09:10:00|587|585.8|586.5|585.3|587|585.8|586.5|585.3|156
1628241300000|2021-08-06 09:15:00|586.3|585|586.5|585.3|586.8|585.3|586.3|584.8|89
1628241600000|2021-08-06 09:20:00|586.8|585|586.5|585.3|586.8|585.5|586.3|585|72
1628241900000|2021-08-06 09:25:00|586.8|585.5|586.5|585.3|586.8|585.5|586.3|585|10
1628242200000|2021-08-06 09:30:00|586.3|585|586.5|585.3|586.8|585.5|586.3|585|27
1628242500000|2021-08-06 09:35:00||585||585.3||585.3||585|48
1628242800000|2021-08-06 09:40:00|586.8|585.5|587.3|586|587.3|586|586.5|585.5|111
1628243100000|2021-08-06 09:45:00|587|585.8|586.5|585.3|587.3|586|586.5|585.3|35
1628243400000|2021-08-06 09:50:00|586.8|585.5|587|585.8|587|585.8|586.5|585.3|19
1628243700000|2021-08-06 09:55:00|587.3|585.5|586.8|585.5|587.3|586|586.8|585.5|40
1628244000000|2021-08-06 10:00:00|587|585.8|587|585.5|587|585.8|586.5|585.3|34
1628244300000|2021-08-06 10:05:00|586.8|585.8|587|585.8|587|585.8|586.8|585.5|232
1628244600000|2021-08-06 10:10:00|586.8|585.5|587.3|586|587.3|586|586.8|585.5|105
1628244900000|2021-08-06 10:15:00|587.5|586.3|589.3|588|590|588.8|587.5|586|227
1628245200000|2021-08-06 10:20:00|589|587.8|590.3|589|590.3|589|589|587.5|461
1628245500000|2021-08-06 10:25:00|590.5|588.8|590.5|589.3|591|589.5|590.5|588.8|189
1628245800000|2021-08-06 10:30:00|590.3|589|590.3|589|591|589.8|590|588.8|371
1628246100000|2021-08-06 10:35:00|590.5|589.3|590.3|589|590.5|589.3|589.8|588.5|130
1628246400000|2021-08-06 10:40:00|590|588.8|590.5|589|590.5|589.3|589.8|588.5|181
1628246700000|2021-08-06 10:45:00|590.3|588.8|590.5|589|590.5|589.3|590|588.8|608
1628247000000|2021-08-06 10:50:00|590.3|589.3|590.8|589.5|591|589.8|590|588.8|47
1628247300000|2021-08-06 10:55:00|590.5|589.3|590.3|589|590.8|589.3|590.3|589|9
1628247600000|2021-08-06 11:00:00|590.5|589.3|590.5|589.3|591|589.8|590.3|589.3|19
1628247900000|2021-08-06 11:05:00|590.3|589|591|589.5|591.3|589.8|590.3|589|55
1628248200000|2021-08-06 11:10:00|590.8|589.8|591|589.8|591.3|590|590.8|589.5|156
1628248500000|2021-08-06 11:15:00|590.8|589.5|591.8|590.5|591.8|590.5|590.8|589.5|178
1628248800000|2021-08-06 11:20:00|592|590.8|591.8|590.5|592|590.8|591.5|590.3|378
1628249100000|2021-08-06 11:25:00|592|590.8|591|589.8|592|590.8|590.8|589.5|99
1628249400000|2021-08-06 11:30:00|590.8|589.5|590.8|589.5|591|589.5|590.5|589.3|879
1628249700000|2021-08-06 11:35:00|591|589.8|590.8|589.5|591|589.8|590.8|589.5|25
1628250000000|2021-08-06 11:40:00|591|589.8|590.5|589.3|591|589.8|590.3|589|176
1628250300000|2021-08-06 11:45:00|590.3|589|590.5|589.3|590.8|589.5|590.3|589|36
1628250600000|2021-08-06 11:50:00|590.3|589|589.8|588.5|590.3|589|589.5|588.3|373
1628250900000|2021-08-06 11:55:00|589.5|588.3|589.5|588.3|589.8|588.5|589.5|588.3|217
1628251200000|2021-08-06 12:00:00|589.8|588.5|590|588.8|590.3|589|589.5|588.3|32
1628251500000|2021-08-06 12:05:00|590.3|589|589.5|588.3|590.3|589|589.5|588.3|84
1628251800000|2021-08-06 12:10:00|589.8|588.5|589|587.8|589.8|588.5|589|587.8|51
1628252100000|2021-08-06 12:15:00|588.8|587.5|588.5|587.3|589.5|588|588.3|587|148
1628252400000|2021-08-06 12:20:00|588.3|587|588.8|587.3|588.8|587.5|587.8|586.5|303
1628252700000|2021-08-06 12:25:00|589|587.5|588|586.5|589|587.5|587.5|586.3|204
1628253000000|2021-08-06 12:30:00|587.8|586.3|591|589.8|591.5|590|587.8|586.3|273
1628253300000|2021-08-06 12:35:00|590.8|589.5|590.8|589.3|591|589.8|589.8|588.5|240
1628253600000|2021-08-06 12:40:00|590.5|589.5|590|588.8|591|589.8|589.8|588.5|132
1628253900000|2021-08-06 12:45:00|590.3|588.5|589.8|588.5|590.8|589.3|589.8|588.5|108
1628254200000|2021-08-06 12:50:00|589.5|588.3|590.5|589|590.8|589.5|589|587.8|197
1628254500000|2021-08-06 12:55:00|590.3|589.3|591.3|590|591.5|590|590.3|589.3|121
1628254800000|2021-08-06 13:00:00|591.5|590.3|591|589.8|592.5|591|589.8|588.5|323
1628255100000|2021-08-06 13:05:00|591.3|589.5|589.5|588|591.3|590|589.3|587.8|332
1628255400000|2021-08-06 13:10:00|589.3|587.8|588.8|587.5|589.5|588.3|588.3|586.8|210
1628255700000|2021-08-06 13:15:00|588.5|587.3|588.5|587.3|589.5|588.3|588.3|587|121
1628256000000|2021-08-06 13:20:00|588.3|587|589|587.8|589|587.8|588.3|587|141
1628256300000|2021-08-06 13:25:00|588.8|587.5|588.5|587|589.3|588|588.3|586.8|51
1628256600000|2021-08-06 13:30:00|588.3|586.8|587.5|586|589.3|588|587.3|586|130
1628256900000|2021-08-06 13:35:00|587.3|585.8|586.8|585.5|587.5|586.3|586.5|585.3|191
1628257200000|2021-08-06 13:40:00|587|585.3|586.8|585.5|587|585.8|585.3|584|237
1628257500000|2021-08-06 13:45:00|586.5|585.3|582.8|581.5|586.8|585.3|582.5|581.3|717
1628257800000|2021-08-06 13:50:00|582.5|581.3|583|581.8|583.5|582|581.5|580|345
1628258100000|2021-08-06 13:55:00|582.8|581.5|583.5|582.3|584.3|583|582.3|581|216
1628258400000|2021-08-06 14:00:00|583.8|582.5|583|581.5|583.8|582.5|582.5|581|1074
1628258700000|2021-08-06 14:05:00|582.8|581.3|583|581.8|583.5|582|582.5|581|482
1628259000000|2021-08-06 14:10:00|582.8|581.5|585.3|584|585.5|584.3|582.8|581.5|134
1628259300000|2021-08-06 14:15:00|585.5|584.3|587|585.8|587.5|586.3|585.3|584|247
1628259600000|2021-08-06 14:20:00|587.3|586|586.8|585.5|588|586.8|586.5|585.3|418
1628259900000|2021-08-06 14:25:00|587|585.3|585.3|584|587|585.8|584.8|583.5|161
1628260200000|2021-08-06 14:30:00|585|583.8|584.5|583.3|585.3|584|584.3|583|73
1628260500000|2021-08-06 14:35:00|584.3|583|584.8|583.3|585.8|584.3|583.8|582.5|78
1628260800000|2021-08-06 14:40:00|584.5|583|584.8|583.5|585.5|584.3|584.3|583|73
1628261100000|2021-08-06 14:45:00|585|583.8|583|581.8|585.3|584|583|581.5|194
1628261400000|2021-08-06 14:50:00|582.8|581.5|581.5|580.3|583|581.8|579.5|578|416
1628261700000|2021-08-06 14:55:00|581.8|580|581|579.5|581.8|580.5|580.5|579.3|129
1628262000000|2021-08-06 15:00:00|580.8|579.8|580.5|579.3|583.3|581.8|580.5|579.3|382
1628262300000|2021-08-06 15:05:00|580.8|579.5|580.5|579.3|581.5|580.3|580|578.8|245
1628262600000|2021-08-06 15:10:00|580.3|579|579.5|578.3|580.3|579|579|577.5|244
1628262900000|2021-08-06 15:15:00|579.3|578|577.3|575.8|580|578.8|577|575.8|206
1628263200000|2021-08-06 15:20:00|577|576|580.3|579|580.3|579|577|576|160
1628263500000|2021-08-06 15:25:00|580|578.8|581.3|580|581.5|580.3|579.3|578|2174
1628263800000|2021-08-06 15:30:00|581|579.8|580.3|579|581.5|580.3|579.8|578.5|2682
1628264100000|2021-08-06 15:35:00|580|578.8|579|577.8|580|578.8|579|577.5|957
1628264400000|2021-08-06 15:40:00|579.3|578|578.8|577.5|579.5|578|578.8|577.3|203
1628264700000|2021-08-06 15:45:00|579|577.8|579.3|578|579.5|578.3|578.8|577.5|228
1628265000000|2021-08-06 15:50:00|579|577.8|580|578.8|580|578.8|579|577.8|110
1628265300000|2021-08-06 15:55:00|579.8|578.5|580.5|579.3|580.8|579.5|579.8|578.5|758
1628265600000|2021-08-06 16:00:00|580.8|579.5|581.3|580|581.3|580|580.3|579|286
1628265900000|2021-08-06 16:05:00|581|579.8|581.8|580.5|581.8|580.5|581|579.8|142
1628266200000|2021-08-06 16:10:00|581.5|580.3|581.5|580.3|582|580.8|581.5|580.3|141
1628266500000|2021-08-06 16:15:00|581.8|580.5|580.8|579.5|582.8|581.3|580.8|579.5|214
1628266800000|2021-08-06 16:20:00|581|579.8|581|579.8|581.8|580.5|580.8|579.5|99
1628267100000|2021-08-06 16:25:00|581.3|580|581.5|580.3|581.8|580.5|581|580|106
1628267400000|2021-08-06 16:30:00|581.8|580.5|581.8|580.5|582|580.8|581.5|580|119
1628267700000|2021-08-06 16:35:00|582|580.8|582|580.8|582.5|581.3|581.8|580.5|60
1628268000000|2021-08-06 16:40:00|582.3|581|582|580.8|582.5|581.3|582|580.8|200
1628268300000|2021-08-06 16:45:00|581.8|580.5|581.5|580.3|582|580.5|580.8|579.5|166
1628268600000|2021-08-06 16:50:00|581.8|580.5|581.3|580|581.8|580.5|581|579.8|61
1628268900000|2021-08-06 16:55:00|581|579.8|580.5|579.3|581.3|580|580.3|579|211
1628269200000|2021-08-06 17:00:00|580.8|579.5|581.8|580.5|582|580.8|580.5|579.3|125
1628269500000|2021-08-06 17:05:00|581.5|580.3|581.3|580|581.8|580.5|581.3|580|161
1628269800000|2021-08-06 17:10:00|581.5|580.3|581|579.8|581.5|580.3|581|579.8|143
1628270100000|2021-08-06 17:15:00|581.3|580|581.8|580.5|582|580.8|581|579.8|91
1628270400000|2021-08-06 17:20:00|582|580.8|582.3|581|582.5|581.3|581.8|580.5|135
1628270700000|2021-08-06 17:25:00|582.5|580.8|582.3|581|582.5|581.3|582|580.8|57
1628271000000|2021-08-06 17:30:00|582.5|581.3|582.8|581.5|583|581.5|582.3|581|136
1628271300000|2021-08-06 17:35:00|582.5|581.3|582.5|581.3|582.8|581.5|582.3|581|61
1628271600000|2021-08-06 17:40:00|582.8|581.5|583|581.5|583|581.8|582.5|581.3|105
1628271900000|2021-08-06 17:45:00|582.8|581.8|582.8|581.5|583|581.8|582.5|581.3|152
1628272200000|2021-08-06 17:50:00|582.5|581.3|582.5|581.3|583|581.8|582.3|581|104
1628272500000|2021-08-06 17:55:00|582.3|581|582.8|581.5|583|581.5|582.3|581|58
1628272800000|2021-08-06 18:00:00|583|581.8|583.3|582|583.3|582|582.3|581|250
1628273100000|2021-08-06 18:05:00|583.5|582.3|583.3|582|583.8|582.5|582.3|581|140
1628273400000|2021-08-06 18:10:00|583.5|581.8|582.3|581|583.5|582.3|582|580.8|180
1628273700000|2021-08-06 18:15:00|582|580.8|582|580.8|582.8|581.5|582|580.8|67
1628274000000|2021-08-06 18:20:00|581.8|580.5|581.3|580|581.8|580.5|581|579.5|242
1628274300000|2021-08-06 18:25:00|581|579.8|579.8|578.5|581.8|580.5|579.3|578|378
1628274600000|2021-08-06 18:30:00|579.5|578.3|578.5|577.3|579.5|578.3|578|576.8|489
1628274900000|2021-08-06 18:35:00|578.8|577.5|578|576.8|578.8|577.5|577.8|576.5|63
1628275200000|2021-08-06 18:40:00|578.3|577|577.8|576.5|578.3|577|577.8|576.3|42
1628275500000|2021-08-06 18:45:00|577.5|576.3|577.8|576.5|577.8|576.5|577.5|576.3|35
1628275800000|2021-08-06 18:50:00|578|576.8|578|576.8|578|576.8|577.8|576.5|23
1628276100000|2021-08-06 18:55:00|577.8|576.5|577.8|576.5|578.3|576.8|577.8|576.5|21
1628276400000|2021-08-06 19:00:00|578|576.8|578|576.8|578|576.8|577.8|576.5|11
1628276700000|2021-08-06 19:05:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|9
1628277000000|2021-08-06 19:10:00|578||577.8||578||577.8||19
1628277300000|2021-08-06 19:15:00|578||577.8||578||577.8||17
1628277600000|2021-08-06 19:20:00|578|576.8|578|576.8|578.3|576.8|578|576.8|4
1628277900000|2021-08-06 19:25:00|578.3|577|578.3|577|578.3|577|578|577|3090
1628278200000|2021-08-06 19:30:00|578.5|576.8|578.3|576.8|578.5|576.8|578|576.8|9
1628278500000|2021-08-06 19:35:00|578|577|578.3|576.8|578.3|577|578|576.8|8
1628278800000|2021-08-06 19:40:00|578|576.5|577.8|576.5|578|576.8|577.8|576.5|11
1628279400000|2021-08-06 19:50:00|578|576.8|578|576.8|578|576.8|577.8|576.5|12
1628279700000|2021-08-06 19:55:00|578.3|577|578.3|577|578.3|577|578.3|577|9
1628280000000|2021-08-06 20:00:00|578|576.8|578|576.8|578.3|576.8|578|576.8|15
1628280300000|2021-08-06 20:05:00|578.3||578.3||578.3||578.3||1
1628280600000|2021-08-06 20:10:00|578|576.5|578|576.8|578.3|576.8|577.8|576.5|0
1628280900000|2021-08-06 20:15:00|577.8|576.5|578|576.5|578|576.8|577.8|576.5|0
1628281200000|2021-08-06 20:20:00|578.3|576.8|578|576.8|578.3|577|578|576.8|20
1628281500000|2021-08-06 20:25:00|||||||||5
1628281800000|2021-08-06 20:30:00|577.8|576.5|577.5|576.3|578|576.8|577.5|576.3|53
1628282100000|2021-08-06 20:35:00|577.8|576.5|577.8|576.5|577.8|576.5|577.5|576.3|8
1628282400000|2021-08-06 20:40:00|577.5|576.3|577.5|576.3|577.5|576.5|577.3|576|34
1628282700000|2021-08-06 20:45:00|577.3|576|577|575.5|577.5|576.3|576.8|575.5|36
1628283000000|2021-08-06 20:50:00|576.8|575.8|577|575.8|577|575.8|576.8|575.5|7
1628283300000|2021-08-06 20:55:00|576.8|575.5|577|575.5|577.5|575.8|576.8|575.3|8
1628470800000|2021-08-09 01:00:00|572.3|570.8|572.5|571.3|573.3|572|572|570.8|8
1628471100000|2021-08-09 01:05:00|572.3|571|572|570.8|572.5|571.3|572|570.8|3
1628471400000|2021-08-09 01:10:00|571.8|570.5|571.5|570.3|572|570.5|571|569.5|13
1628471700000|2021-08-09 01:15:00|571.3|570|572|570.8|572.5|571.3|571.3|570|13
1628472000000|2021-08-09 01:20:00|571.8|570.5|570.8|569.3|571.8|570.5|570.8|569.3|0
1628472300000|2021-08-09 01:25:00|570.5|569|570.5|569.3|571|569.5|570.3|568.8|10
1628472600000|2021-08-09 01:30:00|570.3|569|570.5|569|570.8|569.5|570|568.5|12
1628472900000|2021-08-09 01:35:00|570.3|569.3|571.3|570|571.3|570|570.3|569|2
1628473200000|2021-08-09 01:40:00|571|569.8|570.3|569|571|569.8|570.3|569|12
1628473500000|2021-08-09 01:45:00|570|568.8|570.8|569.5|571.3|569.8|570|568.5|13
1628473800000|2021-08-09 01:50:00|570.5|569.3|570.3|569|570.8|569.5|570.3|569|20
1628474100000|2021-08-09 01:55:00|570.5|568.8|569.5|568.3|570.5|569|569.5|568.3|1
1628474400000|2021-08-09 02:00:00|569.8|568.5|571.3|570|571.3|570|569.3|568|14
1628474700000|2021-08-09 02:05:00|571|569.8|571.3|570|571.3|570|570.5|569.3|3
1628475000000|2021-08-09 02:10:00|571|569.8|571.5|570.3|571.5|570.3|571|569.8|2
1628475300000|2021-08-09 02:15:00|571.3|570|571.8|570.5|572|570.8|571.3|570|2
1628475600000|2021-08-09 02:20:00|571.5|570.3|571.3|570|571.8|570.3|571.3|570|20
1628475900000|2021-08-09 02:25:00|571.5|570.3|571.5|570.3|571.8|570.3|571.3|570.3|12
1628476200000|2021-08-09 02:30:00|571.3|570|571|569.8|571.3|570|570.8|569.5|9
1628476500000|2021-08-09 02:35:00|571.3|569.5|570.3|568.8|571.3|569.8|570|568.8|8
1628476800000|2021-08-09 02:40:00|570|569|569.8|568.5|570|569|569.8|568.5|4
1628477100000|2021-08-09 02:45:00|569.5|568.3|570|568.8|570.3|569|569.5|568.3|6
1628477400000|2021-08-09 02:50:00|570.3|568.5|569.8|568.5|570.3|568.8|569.5|568.3|9
1628477700000|2021-08-09 02:55:00|570|568.8|570.3|568.8|570.3|569|569.8|568.5|4
1628478000000|2021-08-09 03:00:00|570|569|570.5|569.3|570.5|569.3|570|568.8|0
1628478300000|2021-08-09 03:05:00|570.8|569.5|571.3|569.8|571.3|570|570.5|569.3|0
1628478600000|2021-08-09 03:10:00|571|570|571|569.8|571.3|570|571|569.8|0
1628478900000|2021-08-09 03:15:00|570.8|569.5|570.8|569.5|571|569.8|570.8|569.3|0
1628479200000|2021-08-09 03:20:00|571|569.3|571|569.8|571.3|569.8|570.8|569.3|1
1628479500000|2021-08-09 03:25:00|570.8|569.5|571.3|570|571.3|570|570.3|569|0
1628479800000|2021-08-09 03:30:00|571|569.8|571|569.8|571|570|571|569.8|1
1628480100000|2021-08-09 03:35:00|570.8|569.5|570.8|569.3|571|569.8|570.8|569.3|0
1628480400000|2021-08-09 03:40:00|571|569.5|570.8|569.5|571|569.5|570.8|569.3|9
1628480700000|2021-08-09 03:45:00|571|569.3|571.3|570|571.3|570|571|569.3|5
1628481600000|2021-08-09 04:00:00|571.5|570.3|571.3|570|571.8|570.3|571.3|570|2
1628481900000|2021-08-09 04:05:00|571.5|569.8|571.3|570|571.5|570|571|569.8|18
1628482200000|2021-08-09 04:10:00|571|569.8|571.3|570|571.5|570.3|571|569.8|5
1628482500000|2021-08-09 04:15:00|571.5|570.3|571.5|570|571.8|570.5|571.5|570|3
1628482800000|2021-08-09 04:20:00|571.3|570.3|571|569.8|571.5|570.3|571|569.8|3
1628483100000|2021-08-09 04:25:00|570.8|569.5|571|569.5|571|569.8|570.8|569.5|0
1628483400000|2021-08-09 04:30:00|571.3|569.8|571.3|570|571.5|570.3|571|569.5|2
1628483700000|2021-08-09 04:35:00|571|569.8|571.3|570|571.5|570.3|571|569.8|3
1628484000000|2021-08-09 04:40:00|571.5|569.8|571.3|570|571.5|570|571.3|569.8|0
1628484300000|2021-08-09 04:45:00|571.5|570.3|571.3|570|571.5|570.3|571.3|570|9
1628484600000|2021-08-09 04:50:00|571.5|569.8|571.3|570|571.5|570.3|571.3|569.8|2
1628484900000|2021-08-09 04:55:00|571|569.8|571|569.8|571|569.8|571|569.8|0
1628485200000|2021-08-09 05:00:00|571.3|570|571.3|570|571.3|570|571.3|569.8|0
1628485500000|2021-08-09 05:05:00|571|569.8|571.3|569.8|571.5|570.3|571|569.8|5
1628485800000|2021-08-09 05:10:00|571|570|571.3|570|571.3|570|571|569.8|0
1628486100000|2021-08-09 05:15:00|571.5|569.8|571.5|570|571.5|570.3|571.3|569.8|1
1628486400000|2021-08-09 05:20:00|571.3|570.3|571.3|570|571.5|570.3|571.3|570|0
1628486700000|2021-08-09 05:25:00|571|569.8|571.5|570|571.5|570.3|571|569.8|1
1628487000000|2021-08-09 05:30:00|571.3|570.3|571|569.5|571.3|570.3|570.8|569.3|1
1628487300000|2021-08-09 05:35:00|570.8|569.8|571.3|570|571.5|570.3|570.8|569.5|8
1628487600000|2021-08-09 05:40:00|571.5|569.8|571|569.8|571.5|569.8|571|569.5|9
1628487900000|2021-08-09 05:45:00|570.8|569.5|571.3|569.8|571.3|570|570.8|569.5|8
1628488200000|2021-08-09 05:50:00|571|569.5|570.8|569.5|571|569.8|570.5|569.3|36
1628488500000|2021-08-09 05:55:00|570.5|569.3|570.3|569|570.8|569.5|570.3|569|17
1628488800000|2021-08-09 06:00:00|570|568.8|569|567.8|570|568.8|568.8|567.5|167
1628489100000|2021-08-09 06:05:00|568.8|567.5|569.3|568|569.3|568|568.8|567.5|11
1628489400000|2021-08-09 06:10:00|569.5|568.3|568.8|567.3|569.5|568.3|568.5|567.3|39
1628489700000|2021-08-09 06:15:00|568.5|567.5|568.8|567.5|569|567.5|568.5|567.3|9
1628490000000|2021-08-09 06:20:00|569|567.3|568.3|567|569|567.8|568|566.8|16
1628490300000|2021-08-09 06:25:00|568.5|567.3|568.3|567|568.8|567.5|568.3|567|60
1628490600000|2021-08-09 06:30:00|568.5|566.8|568|566.8|568.5|567.3|567.8|566.3|94
1628490900000|2021-08-09 06:35:00|568.3|567|568|566.8|568.8|567.3|568|566.8|34
1628491200000|2021-08-09 06:40:00|568.3|567|568.3|567|568.5|567.3|568|566.8|98
1628491500000|2021-08-09 06:45:00|568.5|567.3|568.5|567.3|568.8|567.5|568.3|567|17
1628491800000|2021-08-09 06:50:00|568.3|567|568.5|567.3|568.5|567.3|567.8|566.5|25
1628492100000|2021-08-09 06:55:00|568.8|567.5|568.5|567|569.3|568|568.3|567|35
1628492400000|2021-08-09 07:00:00|568.3|566.8|567.8|566.5|568.5|567|567.8|566.5|13
1628492700000|2021-08-09 07:05:00|568|566.8|568.3|567|568.5|567.3|567.3|566|106
1628493000000|2021-08-09 07:10:00|568.5|566.8|567|565.8|568.5|567|566.8|565.5|44
1628493300000|2021-08-09 07:15:00|566.8|565.5|567|565.8|567.5|566.3|566.5|565.3|5606
1628493600000|2021-08-09 07:20:00|566.8|565.5|567|565.5|567.5|566.3|566.3|564.8|106
1628493900000|2021-08-09 07:25:00|566.8|565.8|567|565.8|567.3|566|566.8|565.5|800
1628494200000|2021-08-09 07:30:00|566.8|565.5|567.8|566.3|568|566.8|566|564.8|596
1628494500000|2021-08-09 07:35:00|567.5|566.5|567|565.5|568.3|567|567|565.5|283
1628494800000|2021-08-09 07:40:00|566.8|565.8|566.3|565|566.8|565.8|565.5|564.3|175
1628495100000|2021-08-09 07:45:00|566|564.8|565.5|564|566.8|565.3|565.3|564|61
1628495400000|2021-08-09 07:50:00|565.3|564.3|564.3|563|565.5|564.3|564|562.8|456
1628495700000|2021-08-09 07:55:00|564.5|563.3|563|561.8|564.5|563.3|563|561.8|82
1628496000000|2021-08-09 08:00:00|563.3|561.5|562|560.8|563.3|561.5|561.5|560.3|298
1628496300000|2021-08-09 08:05:00|562.3|561|561|559.8|562.8|561.5|560.8|559.5|286
1628496600000|2021-08-09 08:10:00|561.3|559.5|562|560.8|562|560.8|560|558.8|161
1628496900000|2021-08-09 08:15:00|562.3|560.5|560.8|559.3|562.3|561|560.3|559|527
1628497200000|2021-08-09 08:20:00|561|559.5|560.8|559.5|561.3|559.8|560.3|559|96
1628497500000|2021-08-09 08:25:00|561|559.3|559.8|558.5|561|559.5|559.5|558.3|224
1628497800000|2021-08-09 08:30:00|560|558.8|559.8|558.5|560.3|558.8|559|557.8|127
1628498100000|2021-08-09 08:35:00|560|558.8|559.3|558|560.5|559|558.3|557|366
1628498400000|2021-08-09 08:40:00|559.5|557.8|559.5|558.3|559.5|558.3|559|557.5|149
1628498700000|2021-08-09 08:45:00|559.8|558.5|558.8|557.5|560|558.8|558.5|557.3|420
1628499000000|2021-08-09 08:50:00|558.5|557.3|558.8|557.5|558.8|557.5|557.3|556|373
1628499300000|2021-08-09 08:55:00|558.5|557.3|558|556.5|558.5|557.3|557.8|556.5|26
1628499600000|2021-08-09 09:00:00|557.8|556.8|557.8|556.5|558|556.8|557|555.5|267
1628499900000|2021-08-09 09:05:00|558|556.8|557.5|556.3|558.3|557|557.3|556|180
1628500200000|2021-08-09 09:10:00|557.3|556|556.8|555.5|557.5|556.3|556.3|554.8|223
1628500500000|2021-08-09 09:15:00|556.5|555.3|556.3|555|557|555.8|556.3|555|752
1628500800000|2021-08-09 09:20:00|556|554.8|556.8|555.5|557|555.8|555.8|554.5|6038
1628501100000|2021-08-09 09:25:00|556.5|555.3|557.8|556.5|558.3|557|556.3|555|4215
1628501400000|2021-08-09 09:30:00|557.5|556.3|558.8|557.5|558.8|557.5|557.5|556.3|261
1628501700000|2021-08-09 09:35:00|558.5|557.3|558.3|557|558.8|557.5|557.5|556.3|746
1628502000000|2021-08-09 09:40:00|558|556.8|557.5|556.3|558|556.8|557.5|556.3|119
1628502300000|2021-08-09 09:45:00|557.8|556.5|556.5|555.3|557.8|556.5|556.3|555|474
1628502600000|2021-08-09 09:50:00|556.8|555.5|558.3|557|558.3|557|556.5|555.3|65
1628502900000|2021-08-09 09:55:00|558.5|557.3|559.3|558|559.5|558|558.3|557|433
1628503200000|2021-08-09 10:00:00|559|557.8|558.8|557.5|559|558|558.3|557|246
1628503500000|2021-08-09 10:05:00|559|557.3|558.5|557.3|559|557.8|558|556.8|136
1628503800000|2021-08-09 10:10:00|558.8|557.5|559.3|558|559.5|558.3|558.5|557.3|114
1628504100000|2021-08-09 10:15:00|559|557.8|559.8|558.3|559.8|558.5|558.8|557.5|189
1628504400000|2021-08-09 10:20:00|559.5|558.5|560.3|559|560.8|559.5|559.5|558.5|114
1628504700000|2021-08-09 10:25:00|560.5|558.8|560.3|559|561|559.8|560|558.8|121
1628505000000|2021-08-09 10:30:00|560|558.8|561|559.8|561.3|560|560|558.8|307
1628505300000|2021-08-09 10:35:00|560.8|559.5|560|558.8|561|559.8|559.8|558.5|170
1628505600000|2021-08-09 10:40:00|559.8|558.5|560|558.8|560|558.8|559.5|558.3|110
1628505900000|2021-08-09 10:45:00|559.8|558.5|559|557.5|559.8|558.5|558.8|557.5|277
1628506200000|2021-08-09 10:50:00|558.8|557|557.5|556.3|559.5|558.3|557.5|556.3|1158
1628506500000|2021-08-09 10:55:00|557.8|556|558.5|557.3|558.8|557.3|557.5|556|120
1628506800000|2021-08-09 11:00:00|558.3|557|558.3|557|558.5|557.3|558|556.8|40
1628507100000|2021-08-09 11:05:00|558|556.8|557|555.8|558.3|557|557|555.8|100
1628507400000|2021-08-09 11:10:00|557.3|556|558|556.8|558|556.8|557|555.8|323
1628507700000|2021-08-09 11:15:00|558.3|556.5|560.3|559|560.3|559|558.3|556.5|102
1628508000000|2021-08-09 11:20:00|560|558.8|559.5|558.3|560.3|559|559.5|558.3|43
1628508300000|2021-08-09 11:25:00|559.8|558.5|558.8|557.5|559.8|558.5|558.5|557.3|39
1628508600000|2021-08-09 11:30:00|559|557.3|559|557.8|559|557.8|557.8|556.5|105
1628508900000|2021-08-09 11:35:00|559.3|558|560.8|559.3|560.8|559.5|559|557.8|70
1628509200000|2021-08-09 11:40:00|560.5|559.5|560.5|559.3|560.8|559.5|560.3|558.8|165
1628509500000|2021-08-09 11:45:00|560.8|559.5|559.5|558.3|560.8|559.5|558.8|557.5|38
1628509800000|2021-08-09 11:50:00|559.3|558|559.5|558.3|560|558.5|558.5|557.3|786
1628510100000|2021-08-09 11:55:00|559.8|558.5|560|558.8|560.3|559|559|557.8|197
1628510400000|2021-08-09 12:00:00|560.3|559|561.3|560|561.5|560.3|559.5|558|179
1628510700000|2021-08-09 12:05:00|561|559.8|559.5|558.3|561.3|560|559.5|558|40
1628511000000|2021-08-09 12:10:00|559.3|558|557|555.8|559.5|558|557|555.8|535
1628511300000|2021-08-09 12:15:00|557.3|556|558.3|557|558.5|557.3|556.3|555|457
1628511600000|2021-08-09 12:20:00|558.5|557.3|558.3|556.8|559.3|558|558|556.8|103
1628511900000|2021-08-09 12:25:00|558|556.5|559|557.8|560|558.8|557.8|556.5|171
1628512200000|2021-08-09 12:30:00|558.8|557.5|558.5|557.3|559|557.8|558.3|556.8|123
1628512500000|2021-08-09 12:35:00|558.3|557|557.3|556|558.5|557.3|557|555.8|72
1628512800000|2021-08-09 12:40:00|557.5|556.3|558.5|557.3|559|557.8|557.3|556|85
1628513100000|2021-08-09 12:45:00|558.8|557.5|560|558.8|560.3|559|558.8|557.5|103
1628513400000|2021-08-09 12:50:00|560.3|559|560|558.5|560.3|559|559.3|558|34
1628513700000|2021-08-09 12:55:00|559.8|558.8|560|558.5|560.5|559.3|558.8|557.5|119
1628514000000|2021-08-09 13:00:00|559.8|558.8|563.5|562.3|563.5|562.3|559.8|558.8|522
1628514300000|2021-08-09 13:05:00|563.8|562.5|565.5|564|565.5|564|563|561.8|211
1628514600000|2021-08-09 13:10:00|565.3|563.8|563|561.8|565.3|563.8|562.8|561.5|123
1628514900000|2021-08-09 13:15:00|563.3|562|563.8|562.5|564.5|563.3|563|561.8|470
1628515200000|2021-08-09 13:20:00|564|562.3|565.3|564|565.5|564.3|563.5|562.3|143
1628515500000|2021-08-09 13:25:00|565.5|564.3|565.8|564.5|566|564.8|565|563.5|650
1628515800000|2021-08-09 13:30:00|566|564.3|563.5|562|566|564.8|563.3|562|639
1628516100000|2021-08-09 13:35:00|563.3|562.3|565|563.8|565|563.8|563.3|562|95
1628516400000|2021-08-09 13:40:00|564.8|563.5|564.8|563.5|565|563.8|563.3|562|330
1628516700000|2021-08-09 13:45:00|564.5|563.3|564.8|563.5|565.8|564.5|564.5|563|237
1628517000000|2021-08-09 13:50:00|565|563.3|564.5|563|565.3|564|563.5|562.3|288
1628517300000|2021-08-09 13:55:00|564.3|562.8|564.5|563.3|564.8|563.5|563.5|562.3|36
1628517600000|2021-08-09 14:00:00|564.3|563|563.3|562|565.3|564|562.5|561.3|212
1628517900000|2021-08-09 14:05:00|563|561.8|562|560.5|563.5|562.3|561.8|560.5|60
1628518200000|2021-08-09 14:10:00|561.8|560.8|561.5|560.3|562|560.8|560.5|559.3|71
1628518500000|2021-08-09 14:15:00|561.3|559.8|560.3|559|561.3|560|559.8|558.5|159
1628518800000|2021-08-09 14:20:00|560|558.8|559.8|558.5|560.8|559.5|559.5|558|162
1628519100000|2021-08-09 14:25:00|560|558.3|560|558.8|560.8|559.3|559.5|558|393
1628519400000|2021-08-09 14:30:00|559.8|558.5|560.3|558.8|561|559.8|559.5|558.3|187
1628519700000|2021-08-09 14:35:00|560.5|559|560|558.5|560.5|559|558.8|557.5|45
1628520000000|2021-08-09 14:40:00|559.8|558.8|560.3|559|560.5|559.3|559|557.8|16
1628520300000|2021-08-09 14:45:00|560|558.8|561|559.8|561|559.8|559.5|558.3|94
1628520600000|2021-08-09 14:50:00|561.3|560|560.8|559.5|561.3|560|560|558.8|22
1628520900000|2021-08-09 14:55:00|561|559.8|560.3|558.8|561.5|560.3|559.3|558|69
1628521200000|2021-08-09 15:00:00|560|558.5|561|559.8|562|560.5|559.8|558.3|342
1628521500000|2021-08-09 15:05:00|561.3|560|563.3|562|563.8|562.5|561|559.8|254
1628521800000|2021-08-09 15:10:00|563|561.8|564|562.8|564.3|562.8|562.3|561|299
1628522100000|2021-08-09 15:15:00|564.3|563|563.8|562.5|564.8|563.5|563.8|562.3|201
1628522400000|2021-08-09 15:20:00|564|562.8|563|561.5|564|562.8|562.5|561.3|145
1628522700000|2021-08-09 15:25:00|563.3|561.8|562.3|561|563.3|562|562.3|561|1532
1628523000000|2021-08-09 15:30:00|562|560.8|562.5|561.3|562.8|561.5|561.5|560.3|659
1628523300000|2021-08-09 15:35:00|562.8|561|563|561.8|563|561.8|562.3|561|19
1628523600000|2021-08-09 15:40:00|563.3|562|563.8|562.5|563.8|562.5|563|561.8|152
1628523900000|2021-08-09 15:45:00|563.5|562.3|564.3|563|564.5|563.3|563.5|562.3|723
1628524200000|2021-08-09 15:50:00|564.5|563.3|564.3|563|564.8|563.5|563.8|562.5|150
1628524500000|2021-08-09 15:55:00|564|562.8|563.3|562|564.3|563|563|561.5|60
1628524800000|2021-08-09 16:00:00|563|561.8|564.3|563|564.3|563|563|561.8|222
1628525100000|2021-08-09 16:05:00|564.5|563.3|565.3|564|565.8|564.5|564.5|563.3|277
1628525400000|2021-08-09 16:10:00|565.5|564.3|564.8|563.5|565.5|564.3|564.8|563.5|161
1628525700000|2021-08-09 16:15:00|565|563.3|565|563.8|565|563.8|564.8|563.3|18
1628526000000|2021-08-09 16:20:00|564.8|563.5|564.3|563|565|563.8|564|562.8|48
1628526300000|2021-08-09 16:25:00|564.5|563.3|565.3|564|565.5|564.3|564|562.8|133
1628526600000|2021-08-09 16:30:00|565.5|564.3|564.8|563.5|566|564.8|564.8|563.5|56
1628526900000|2021-08-09 16:35:00|564.5|563.3|564.5|563|564.8|563.5|564.3|563|6
1628527200000|2021-08-09 16:40:00|564.3|563.3|563.8|562.5|564.5|563.3|563.5|562.3|274
1628527500000|2021-08-09 16:45:00|564|562.8|563.8|562.5|564.3|563|563.8|562.5|276
1628527800000|2021-08-09 16:50:00|564|562.3|564|562.8|564|562.8|563.5|562|14
1628528100000|2021-08-09 16:55:00|563.8|562.5|564.3|563|564.5|563.3|563.8|562.5|37
1628528400000|2021-08-09 17:00:00|564.5|562.8|564|562.8|564.5|563.3|564|562.5|21
1628528700000|2021-08-09 17:05:00|564.3|562.5|564|562.8|564.3|563|564|562.5|39
1628529000000|2021-08-09 17:10:00|564.3|563|564.8|563.5|564.8|563.5|564|562.8|27
1628529300000|2021-08-09 17:15:00|564.5|563.3|564.8|563.5|565|563.5|564.5|563.3|4
1628529600000|2021-08-09 17:20:00|565|563.3|565.3|563.8|565.3|564|564.8|563.3|19
1628529900000|2021-08-09 17:25:00|565.5|564|566|564.8|566|564.8|565.3|564|242
1628530200000|2021-08-09 17:30:00|566.3|565|565.8|564.5|566.8|565.5|565.5|564.3|59
1628530500000|2021-08-09 17:35:00|565.5|564.3|565.5|564|565.8|564.5|565.3|564|16
1628530800000|2021-08-09 17:40:00|565.3|564.3|566|564.8|566.3|565|565.3|564.3|4
1628531100000|2021-08-09 17:45:00|566.3|564.5|565|563.8|566.3|564.8|565|563.8|9
1628531400000|2021-08-09 17:50:00|564.8|563.5|564.5|563|565.3|564|564.5|563|165
1628531700000|2021-08-09 17:55:00|564.3|563.3|564|562.5|564.5|563.3|564|562.5|15
1628532000000|2021-08-09 18:00:00|563.8|562.8|562.8|561.5|563.8|562.8|562.8|561.5|59
1628532300000|2021-08-09 18:05:00|563|561.8|563.5|562.3|564|562.8|563|561.5|20
1628532600000|2021-08-09 18:10:00|563.8|562|563|561.5|563.8|562.3|562.3|561|5517
1628532900000|2021-08-09 18:15:00|562.8|561.8|564.3|562.8|564.3|563|562.8|561.3|40
1628533200000|2021-08-09 18:20:00|564|563|563.5|562.3|564.3|563|563.3|562|18
1628533500000|2021-08-09 18:25:00|563.8|562|565.8|564.5|566.5|565.3|563.5|562|70
1628533800000|2021-08-09 18:30:00|566|564.8|565.8|564.5|566.5|565.3|565.8|564.5|129
1628534100000|2021-08-09 18:35:00|566|564.8|566.5|565.3|566.8|565.5|565.8|564.5|58
1628534400000|2021-08-09 18:40:00|566.3|565|566.8|565.5|567|565.5|566.3|565|38
1628534700000|2021-08-09 18:45:00|567|565.8|566.8|565.5|567|565.8|566.5|565.3|20
1628535000000|2021-08-09 18:50:00|566.5|565.3|566.5|565|566.8|565.5|566.3|565|1
1628535300000|2021-08-09 18:55:00|566.3|565.3|566.5|565.3|566.5|565.3|566.3|565|2
1628535600000|2021-08-09 19:00:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|5
1628535900000|2021-08-09 19:05:00|567.3|566|567.3|566|567.3|566|567|565.8|3
1628536200000|2021-08-09 19:10:00|567|565.8|567.3|566|567.3|566|567|565.8|1
1628536500000|2021-08-09 19:15:00|567.5|566.3|567.3|566|567.5|566.3|567.3|565.8|4
1628536800000|2021-08-09 19:20:00||565.8||566||566||565.8|14
1628537100000|2021-08-09 19:25:00|567.5|565.8|567.3|566|567.5|566|567.3|565.8|1
1628537400000|2021-08-09 19:30:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566|10
1628537700000|2021-08-09 19:35:00|567.8|566|567.8|566.5|567.8|566.5|567.5|566|1
1628538000000|2021-08-09 19:40:00|568|566.8|567.3|566|568|566.8|567.3|566|3
1628538300000|2021-08-09 19:45:00|567.5|566.3|567.5|566|567.5|566.3|567|565.8|5
1628538600000|2021-08-09 19:50:00|567.3|566.3|567.5|566.3|567.8|566.3|567.3|566|1
1628538900000|2021-08-09 19:55:00|567.3|566|567.3|566|567.5|566.3|567.3|566|5
1628539200000|2021-08-09 20:00:00|567.5|565.8|567.3|566|567.5|566.3|567.3|565.8|4
1628539500000|2021-08-09 20:05:00|567.5|566.3|567.5|566.3|567.5|566.3|567.5|566|0
1628539800000|2021-08-09 20:10:00|567.8|566.5|567.5|566.3|567.8|566.5|567.5|566.3|36
1628540100000|2021-08-09 20:15:00||566||566.3||566.3||566|10
1628540400000|2021-08-09 20:20:00|567.3|566|567.3|566|567.3|566|567.3|566|0
1628540700000|2021-08-09 20:25:00|567.5|566.3|567.5|566.3|567.5|566.3|567.3|566.3|0
1628541000000|2021-08-09 20:30:00|567.8|566|567.8|566.5|567.8|566.5|567.8|566|2
1628541300000|2021-08-09 20:35:00|567.5|566.3|567.8|566.3|567.8|566.5|567.5|566.3|0
1628541600000|2021-08-09 20:40:00|567.5|566.5|567.5|566.3|567.8|566.5|567.5|566.3|0
1628541900000|2021-08-09 20:45:00|567.3|566|566.5|565.3|567.5|566.3|566.3|565|124
1628542200000|2021-08-09 20:50:00|566.8|565.5|567|565.8|567|565.8|566.8|565.3|1
1628542500000|2021-08-09 20:55:00|566.8|565.5|567|565.8|567|565.8|566.8|565.5|180
1628542800000|2021-08-09 21:00:00|567.3|565.5|567.8|565.5|567.8|565.5|567.3|565.5|0
1628543100000|2021-08-09 21:05:00|567.5||567.8||567.8||567.5||0
1628543700000|2021-08-09 21:15:00|567.5||567.5||567.5||567.5||0
1628544000000|2021-08-09 21:20:00|567.8||567.5||567.8||567.5||0
1628544300000|2021-08-09 21:25:00|567.8||567.8||567.8||567.5||0
1628544600000|2021-08-09 21:30:00|568||568||568||568||0
1628544900000|2021-08-09 21:35:00|||||||||11
1628546100000|2021-08-09 21:55:00|||||||||2
1628557200000|2021-08-10 01:00:00|567.5|566.3|567.8|566.5|568|566.8|567.3|565.8|2
1628557500000|2021-08-10 01:05:00|567.5|566.3|568.3|567|568.3|567|567.5|566.3|7
1628557800000|2021-08-10 01:10:00|568.5|567.3|568|566.8|568.5|567.3|568|566.5|9
1628558100000|2021-08-10 01:15:00|568.3|566.5|567.8|566.5|568.3|566.8|567.8|566.3|1
1628558400000|2021-08-10 01:20:00|567.5|566.3|567.5|566.3|567.8|566.5|567.5|566|0
1628558700000|2021-08-10 01:25:00|567.8|566|567.5|566|567.8|566.3|567.3|566|0
1628559000000|2021-08-10 01:30:00|567.3|566.3|566.5|565.3|567.5|566.3|566.5|565.3|3
1628559300000|2021-08-10 01:35:00|566.3|565|566.3|565|566.5|565.3|566|564.8|9
1628559600000|2021-08-10 01:40:00|566.5|564.8|566|564.8|566.8|565.3|566|564.8|0
1628559900000|2021-08-10 01:45:00|566.3|565|566|564.5|566.3|565|565.8|564.5|0
1628560200000|2021-08-10 01:50:00|565.8|564.3|565.5|564.3|566|564.5|565.5|564.3|1
1628560500000|2021-08-10 01:55:00|565.3|564|565.3|564|565.5|564.3|565|563.8|2
1628560800000|2021-08-10 02:00:00|565|563.8|565.3|564|565.5|564.3|565|563.8|3
1628561100000|2021-08-10 02:05:00|565|563.8|565.3|564|565.3|564|564.8|563.5|3
1628561400000|2021-08-10 02:10:00|565.5|563.8|565.3|564|565.5|564.3|565|563.8|3
1628561700000|2021-08-10 02:15:00|565.5|563.8|565.5|564|565.5|564.3|565.5|563.8|0
1628562000000|2021-08-10 02:20:00|565.3|564.3|565.3|564|565.5|564.3|565.3|564|0
1628562300000|2021-08-10 02:25:00|565.5|564.3|565.3|564|565.5|564.3|565.3|564|0
1628562600000|2021-08-10 02:30:00|565.5|564.3|565.3|564|565.5|564.3|565|563.8|1
1628562900000|2021-08-10 02:35:00|565|563.8|565.3|564|565.3|564|565|563.8|0
1628563200000|2021-08-10 02:40:00|565.5|564.3|566|564.8|566.3|565|565.5|564.3|3
1628563500000|2021-08-10 02:45:00|566.3|565|566.3|565|566.5|565.3|566.3|565|1
1628563800000|2021-08-10 02:50:00|566.5|565.3|566.8|565.5|566.8|565.5|566.3|565|2
1628564100000|2021-08-10 02:55:00|566.5|565.3|566.5|565.3|566.8|565.5|566.5|565|5
1628564400000|2021-08-10 03:00:00|566.3|565|566.8|565.5|566.8|565.5|566.3|565|2
1628564700000|2021-08-10 03:05:00|567|565.3|566.8|565.3|567|565.5|566.8|565.3|0
1628565000000|2021-08-10 03:10:00|567|565.5|567|565.5|567|565.8|566.8|565.3|0
1628565300000|2021-08-10 03:15:00|566.8|565.8|566.8|565.5|567|565.8|566.8|565.3|0
1628565600000|2021-08-10 03:20:00|566.5|565.3|566.8|565.3|566.8|565.5|566.5|565.3|3
1628565900000|2021-08-10 03:25:00|567|565.5|567|565.8|567.5|566|567|565.5|2
1628566200000|2021-08-10 03:30:00|567.3|566|567.5|566|567.5|566|567|565.8|0
1628566500000|2021-08-10 03:35:00|567.3|566.3|567.3|566|567.5|566.3|567.3|565.8|28
1628566800000|2021-08-10 03:40:00|567.5|566.3|567.5|566.3|567.8|566.3|567.5|566|1
1628567100000|2021-08-10 03:45:00||566||566.3||566.3||566|0
1628567400000|2021-08-10 03:50:00|567.8|566.5|567.8|566.5|568|566.5|567.8|566.3|0
1628567700000|2021-08-10 03:55:00|568|566.8|567.8|566.3|568|566.8|567.8|566.3|0
1628568000000|2021-08-10 04:00:00|567.5|566.5|567.8|566.5|567.8|566.5|567.5|566.3|1
1628568300000|2021-08-10 04:05:00|568|566.8|568|566.5|568|566.8|567.8|566.5|3
1628568600000|2021-08-10 04:10:00|567.8||567.8||567.8||567.8||0
1628568900000|2021-08-10 04:15:00|568||568||568||568||0
1628569200000|2021-08-10 04:20:00||566.8||566.5||566.8||566.5|6
1628569500000|2021-08-10 04:25:00|567.8|566.8|567.8|566.5|568|566.8|567.8|566.5|0
1628569800000|2021-08-10 04:30:00|568|566.8|567.5|566.3|568|566.8|567.3|566|3
1628570100000|2021-08-10 04:35:00|567.8||567.5||567.8||567.5||0
1628570700000|2021-08-10 04:45:00|||||||||3
1628571000000|2021-08-10 04:50:00|567.8|566.5|568|566.5|568|566.5|567.8|566.5|2
1628571300000|2021-08-10 04:55:00|567.8|566.8|568|566.8|568|566.8|567.8|566.8|0
1628571600000|2021-08-10 05:00:00|567.8|566.5|568.3|566.8|568.5|567|567.8|566.5|1
1628571900000|2021-08-10 05:05:00|568|567|568|566.5|568|567|568|566.5|0
1628572200000|2021-08-10 05:10:00|567.8|566.8|568|566.8|568|566.8|567.8|566.5|0
1628572500000|2021-08-10 05:15:00|568.3|566.5|567.5|566.3|568.3|566.5|567.5|566.3|11
1628572800000|2021-08-10 05:20:00|567.8|566|567|565.8|567.8|566|567|565.8|0
1628573100000|2021-08-10 05:25:00|567.3|566|567.5|566|567.5|566.3|567|565.8|268
1628573400000|2021-08-10 05:30:00|567.8|566.3|569.3|568|569.3|568|567.8|566.3|13
1628573700000|2021-08-10 05:35:00|569|567.8|569.3|568|569.5|568|569|567.8|40
1628574000000|2021-08-10 05:40:00|569.5|567.8|570.3|568.8|570.3|569|569|567.8|18
1628574300000|2021-08-10 05:45:00|570|569|570|568.8|570.3|569|569.5|568.3|3
1628574600000|2021-08-10 05:50:00|570.3|568.5|570.5|569|570.5|569|570|568.5|13
1628574900000|2021-08-10 05:55:00|570.3|569.3|570.5|569|570.8|569.5|570.3|569|29
1628575200000|2021-08-10 06:00:00|570.3|569.3|570.8|569.5|570.8|569.5|570|568.5|21
1628575500000|2021-08-10 06:05:00|571|569.3|571|569.5|571.3|570|570.8|569.3|7
1628575800000|2021-08-10 06:10:00|570.8|569.8|570.8|569.5|571|569.8|570.8|569.5|2
1628576100000|2021-08-10 06:15:00|571|569.3|571|569.8|571.3|570|570.5|569.3|6
1628576400000|2021-08-10 06:20:00|571.3|570|571.3|570|571.5|570.3|571|569.8|47
1628576700000|2021-08-10 06:25:00|571.5|569.8|571.3|570|571.5|570|571.3|569.8|9
1628577000000|2021-08-10 06:30:00|571|569.8|572|570.5|572.3|571|571|569.8|68
1628577300000|2021-08-10 06:35:00|571.8|570.8|572.3|570.8|572.3|571|571.8|570.5|4
1628577600000|2021-08-10 06:40:00|572|571|571.8|570.5|572.3|571|571.8|570.5|2
1628577900000|2021-08-10 06:45:00|572|570.8|572|570.8|572.3|570.8|571.8|570.5|11
1628578200000|2021-08-10 06:50:00|572.3|571|571.8|570.5|572.3|571|571.8|570.5|11
1628578500000|2021-08-10 06:55:00|572|570.3|572|570.8|572|570.8|571.8|570.3|23
1628578800000|2021-08-10 07:00:00|571.8|570.5|572|570.8|572.5|571|571.5|570.3|57
1628579100000|2021-08-10 07:05:00|571.8|570.5|572|570.8|572|570.8|571.8|570.3|9
1628579400000|2021-08-10 07:10:00|572.3|571|572.5|571.3|572.5|571.3|572|570.5|15
1628579700000|2021-08-10 07:15:00|572.3|571|572|570.5|572.5|571.3|571.8|570.3|49
1628580000000|2021-08-10 07:20:00|571.8|570.8|572.3|571|572.8|571.5|571.8|570.5|1651
1628580300000|2021-08-10 07:25:00|572|570.8|573.3|572|573.5|572.3|572|570.8|47
1628580600000|2021-08-10 07:30:00|573.5|572.3|573.5|572.3|574|572.5|573.3|572|97
1628580900000|2021-08-10 07:35:00|573.8|572|573.8|572.5|574|572.8|573.5|572|346
1628581200000|2021-08-10 07:40:00|574|572.8|575.3|574|575.3|574|573.8|572.5|411
1628581500000|2021-08-10 07:45:00|575.5|574.3|574.3|573|575.8|574.5|574.3|573|49
1628581800000|2021-08-10 07:50:00|574.5|573.3|574|572.8|575|573.5|573.8|572.3|271
1628582100000|2021-08-10 07:55:00|574.3|573|574|572.8|574.3|573|573.8|572.5|20
1628582400000|2021-08-10 08:00:00|574.3|573|574.3|573|575|573.8|574|572.8|60
1628582700000|2021-08-10 08:05:00|574|572.8|573.8|572.5|574|572.8|573.5|572.3|33
1628583000000|2021-08-10 08:10:00|574|572.8|573.5|572.3|574.3|573|573.5|572.3|66
1628583300000|2021-08-10 08:15:00|573.8|572.5|573.5|572|573.8|572.5|573.3|572|43
1628583600000|2021-08-10 08:20:00|573.8|572.3|573.5|572.3|574.3|572.8|573.3|572|72
1628583900000|2021-08-10 08:25:00|573.8|572|573|571.8|573.8|572.5|572.8|571.5|122
1628584200000|2021-08-10 08:30:00|572.8|571.5|574.5|573.3|574.5|573.3|572.8|571.5|248
1628584500000|2021-08-10 08:35:00|574.8|573.5|574.5|573.3|575.5|574.3|574.5|573|158
1628584800000|2021-08-10 08:40:00|574.3|573|575|573.8|575|573.8|574.3|573|51
1628585100000|2021-08-10 08:45:00|574.8|573.5|575.3|574|575.5|574.3|574.8|573.5|126
1628585400000|2021-08-10 08:50:00|575.5|574.3|575.5|574.3|575.8|574.5|575|573.8|51
1628585700000|2021-08-10 08:55:00|575.8|574.5|575.3|574|576|574.8|575.3|574|328
1628586000000|2021-08-10 09:00:00|575.5|574.3|574.5|573.3|575.5|574.3|574.3|573|108
1628586300000|2021-08-10 09:05:00|574.3|573|575|573.8|575|573.8|574.3|573|28
1628586600000|2021-08-10 09:10:00|575.3|574|574.5|573|575.3|574|574.3|573|50
1628586900000|2021-08-10 09:15:00|574.3|573.3|573.5|572.3|574.5|573.3|573.5|572.3|486
1628587200000|2021-08-10 09:20:00|573.8|572.5|573.8|572.5|573.8|572.5|573.5|572.3|159
1628587500000|2021-08-10 09:25:00|573.5|572.3|572.3|571|573.8|572.5|572|570.8|31
1628587800000|2021-08-10 09:30:00|572.5|571.3|572.8|571.5|572.8|571.5|571.3|570|153
1628588100000|2021-08-10 09:35:00|572.5|571.3|572|570.8|573|571.5|572|570.8|129
1628588400000|2021-08-10 09:40:00|571.8|570.5|572|570.8|572.3|571|571.5|570.3|110
1628588700000|2021-08-10 09:45:00|572.3|571|572|570.8|572.3|571|571.8|570.5|329
1628589000000|2021-08-10 09:50:00|572.3|571|571.8|570.5|572.3|571|571.5|570.3|30
1628589300000|2021-08-10 09:55:00|571.5|570.3|571.5|570.3|572.3|570.8|571.5|570.3|78
1628589600000|2021-08-10 10:00:00|571.8|570.5|571|569.8|572|570.8|571|569.5|28
1628589900000|2021-08-10 10:05:00|570.8|569.5|571.3|570|571.5|570.3|570.8|569.5|23
1628590200000|2021-08-10 10:10:00|571.5|570.3|571|569.8|571.5|570.3|571|569.8|102
1628590500000|2021-08-10 10:15:00|571.3|570|571.5|570|571.5|570.3|570.8|569.5|17
1628590800000|2021-08-10 10:20:00|571.3|570.3|571.8|570.5|572|570.8|571.3|570|50
1628591100000|2021-08-10 10:25:00|572|570.8|572.5|571.3|573|571.5|572|570.8|85
1628591400000|2021-08-10 10:30:00|572.8|571.5|573|571.8|573.3|572|572.8|571.5|73
1628591700000|2021-08-10 10:35:00|573.3|572|573.3|572|573.5|572.3|573|571.8|35
1628592000000|2021-08-10 10:40:00|573|571.8|573.3|572|573.5|572|573|571.8|15
1628592300000|2021-08-10 10:45:00|573.5|572.3|574.3|573|574.5|573.3|573.3|572|755
1628592600000|2021-08-10 10:50:00|574.5|573.3|574|572.8|574.5|573.3|573.8|572.5|19
1628592900000|2021-08-10 10:55:00|574.3|573|574.3|573|574.8|573.3|574|572.8|59
1628593200000|2021-08-10 11:00:00|574.5|572.8|573.8|572.5|574.5|572.8|573.5|572.3|57
1628593500000|2021-08-10 11:05:00|573.5|572.3|574.8|573.3|574.8|573.3|573.5|572.3|58
1628593800000|2021-08-10 11:10:00|574.5|573|574.3|573|574.8|573.5|574.3|573|58
1628594100000|2021-08-10 11:15:00|574.5|573.3|575|573.8|575.3|573.8|574.5|573.3|15
1628594400000|2021-08-10 11:20:00|575.3|574|574.8|573.5|575.5|574.3|574.8|573.5|146
1628594700000|2021-08-10 11:25:00|574.5|573.3|574.3|573|574.5|573.5|574|572.8|67
1628595000000|2021-08-10 11:30:00|574|572.8|574.5|573.3|574.8|573.5|574|572.8|11
1628595300000|2021-08-10 11:35:00|574.8|573|574|572.8|574.8|573.5|573.8|572.5|69
1628595600000|2021-08-10 11:40:00|574.3|573|573.8|572.5|574.5|573.3|573.8|572.5|43
1628595900000|2021-08-10 11:45:00|573.5|572.3|573.5|572.3|573.8|572.5|573.5|572.3|330
1628596200000|2021-08-10 11:50:00|573.8|572|573.8|572.3|574|572.8|573.3|572|89
1628596500000|2021-08-10 11:55:00|573.5|572.5|573.8|572.5|574|572.8|573.5|572.3|34
1628596800000|2021-08-10 12:00:00|573.5|572.3|574|572.8|574.3|573|573.5|572.3|43
1628597100000|2021-08-10 12:05:00|573.8|572.5|574.3|573|574.5|573.3|573.8|572.5|65
1628597400000|2021-08-10 12:10:00|574.5|573.3|574.3|573|574.5|573.3|573.8|572.5|33
1628597700000|2021-08-10 12:15:00|574.5|572.8|573.8|572.3|574.5|572.8|573.3|572|547
1628598000000|2021-08-10 12:20:00|573.5|572.5|572.3|571|573.8|572.5|571.8|570.5|68
1628598300000|2021-08-10 12:25:00|572.5|571.3|572|570.5|572.8|571.3|571.3|570|151
1628598600000|2021-08-10 12:30:00|571.8|570.8|572.3|571|573|571.8|571.8|570.8|54
1628598900000|2021-08-10 12:35:00|572|570.8|572.5|571.3|572.8|571.5|572|570.8|117
1628599200000|2021-08-10 12:40:00|572.3|571|571.5|570.3|572.5|571.3|571.3|570|85
1628599500000|2021-08-10 12:45:00|571.8|570.5|571.8|570.5|572.3|570.8|571.5|570.3|55
1628599800000|2021-08-10 12:50:00|571.5|570.3|571.8|570.5|572|570.5|570.5|569|734
1628600100000|2021-08-10 12:55:00|572|570.8|573|571.8|573|571.8|572|570.8|23
1628600400000|2021-08-10 13:00:00|572.8|571.5|574.5|573.3|574.5|573.3|572.8|571.5|306
1628600700000|2021-08-10 13:05:00|574.3|573|572.8|571.5|574.5|573|572|570.8|91
1628601000000|2021-08-10 13:10:00|573|571.8|572|570.5|573|571.8|571.8|570.5|35
1628601300000|2021-08-10 13:15:00|571.8|570.8|571|569.5|572|570.8|570.5|569.3|77
1628601600000|2021-08-10 13:20:00|570.8|569.3|572|570.8|572|570.8|570.5|569.3|13
1628601900000|2021-08-10 13:25:00|571.8|570.5|571.5|570.3|572|570.8|571|569.8|48
1628602200000|2021-08-10 13:30:00|571.3|570|573.3|571.8|573.8|572.5|571|569.5|29
1628602500000|2021-08-10 13:35:00|573|572|573.3|572|574|572.5|572.5|571.3|22
1628602800000|2021-08-10 13:40:00|573.5|572.3|573.8|572.3|574|572.5|573.3|572|192
1628603100000|2021-08-10 13:45:00|573.5|572|573.3|572|573.5|572|571.8|570.5|70
1628603400000|2021-08-10 13:50:00|573.5|572.3|574.5|573.3|574.8|573.5|573.3|572|85
1628603700000|2021-08-10 13:55:00|574.8|573.5|578|576.5|578|576.5|574.8|573.3|465
1628604000000|2021-08-10 14:00:00|577.8|576.8|579.8|578.5|580.3|579|577.8|576.5|286
1628604300000|2021-08-10 14:05:00|580|578.8|581.3|580|581.8|580.5|579.8|578.5|159
1628604600000|2021-08-10 14:10:00|581.5|580.3|581|579.8|582|580.8|580.3|579|136
1628604900000|2021-08-10 14:15:00|581.3|580|580.5|579.3|581.5|580.3|580.5|579|230
1628605200000|2021-08-10 14:20:00|580.8|579.5|580.3|579|581.5|580|580|578.5|167
1628605500000|2021-08-10 14:25:00|580.5|579.3|581|579.8|581.5|580|580|578.8|108
1628605800000|2021-08-10 14:30:00|581.3|580|581.3|580|581.5|580.3|580.5|579.3|591
1628606100000|2021-08-10 14:35:00|581|579.8|580.8|579.3|581.3|580|580.3|578.8|156
1628606400000|2021-08-10 14:40:00|581|579.5|579|577.8|581|579.8|579|577.5|411
1628606700000|2021-08-10 14:45:00|579.3|578|581|579.8|581|579.8|579|578|105
1628607000000|2021-08-10 14:50:00|581.5|580|581|579.5|581.5|580.3|580.3|579|278
1628607300000|2021-08-10 14:55:00|581.3|579.8|580.8|579.5|581.5|580.3|580.3|579|143
1628607600000|2021-08-10 15:00:00|581|579.8|580.8|579.5|581.3|580|580|578.8|320
1628607900000|2021-08-10 15:05:00|581|579.8|580.8|579.5|581.5|580.3|580.3|579|5521
1628608200000|2021-08-10 15:10:00|580.5|579.3|580.3|578.8|580.5|579.5|579.8|578.3|2150
1628608500000|2021-08-10 15:15:00|580.5|579|580|578.5|581|579.5|579.5|578.3|32
1628608800000|2021-08-10 15:20:00|579.8|578.8|580.8|579.5|581|579.8|579.8|578.8|60
1628609100000|2021-08-10 15:25:00|581|579.8|580|578.8|581|579.8|580|578.8|784
1628609400000|2021-08-10 15:30:00|579.8|578.5|580|578.8|580.8|579.3|579.8|578.5|1047
1628609700000|2021-08-10 15:35:00|580.3|579|580.5|579.3|580.8|579.5|579.8|578.5|93
1628610000000|2021-08-10 15:40:00|580.3|579|579.8|578.5|580.5|579|579.5|578.3|915
1628610300000|2021-08-10 15:45:00|579.5|578.3|579.5|578.3|579.8|578.5|579|577.8|1250
1628610600000|2021-08-10 15:50:00|579.3|578|579.5|578.3|579.8|578.5|578.8|577.5|177
1628610900000|2021-08-10 15:55:00|579.3|578|579.8|578.5|580.3|578.8|579.3|578|108
1628611200000|2021-08-10 16:00:00|580|578.8|580|578.8|580.3|579|579.5|578.3|124
1628611500000|2021-08-10 16:05:00|580.3|579|580.5|579.3|580.5|579.3|580|578.8|357
1628611800000|2021-08-10 16:10:00|580.3|579|581|579.8|581|579.8|580.3|579|397
1628612100000|2021-08-10 16:15:00|581.3|580|581.3|580|581.5|580|581|579.8|858
1628612400000|2021-08-10 16:20:00|581.5|580.3|581.8|580.5|581.8|580.5|581.3|580|334
1628612700000|2021-08-10 16:25:00|582|580.8|581.5|580.3|582|580.8|581.5|580.3|387
1628613000000|2021-08-10 16:30:00|581.3|580|582|580.8|582|580.8|581.3|580|236
1628613300000|2021-08-10 16:35:00|582.3|581|582|580.8|582.3|581|582|580.8|214
1628613600000|2021-08-10 16:40:00|582.3|581|582.3|581|582.8|581.5|582|580.8|124
1628613900000|2021-08-10 16:45:00|582.5|581.3|581.8|580.5|582.5|581.3|581.8|580.3|129
1628614200000|2021-08-10 16:50:00|582|580.8|582|580.8|582.3|580.8|581.8|580.5|47
1628614500000|2021-08-10 16:55:00|582.3|580.5|581.5|580.3|582.3|581|581.5|580.3|80
1628614800000|2021-08-10 17:00:00|581.8|580.5|581.5|580|581.8|580.5|581|579.8|74
1628615100000|2021-08-10 17:05:00|581.3|580.3|580.8|579.5|581.5|580.3|580.8|579.5|209
1628615400000|2021-08-10 17:10:00|581|579.8|581.3|580|581.3|580|580.8|579.5|84
1628615700000|2021-08-10 17:15:00|581.5|580.3|581.5|580.3|582|580.8|581.3|580|185
1628616000000|2021-08-10 17:20:00|581.8|580|581.5|580.3|581.8|580.5|581.3|580|122
1628616300000|2021-08-10 17:25:00|581.3|580|581.5|580|581.8|580.3|581.3|580|51
1628616600000|2021-08-10 17:30:00|581.3|580.3|581.5|580.3|581.5|580.3|581.3|580|193
1628616900000|2021-08-10 17:35:00|581.3|580|581|579.8|581.5|580.3|581|579.8|91
1628617200000|2021-08-10 17:40:00|581.3|580|580.8|579.5|581.5|580|580.8|579.5|635
1628617500000|2021-08-10 17:45:00|581|579.3|580.5|579.3|581|579.5|580.3|579|39
1628617800000|2021-08-10 17:50:00|580.3|579|580.8|579.3|580.8|579.5|580.3|579|42
1628618100000|2021-08-10 17:55:00|581|579.5|580.3|579|581|579.8|580.3|579|58
1628618400000|2021-08-10 18:00:00|580|578.8|580.3|579|580.8|579.3|579.8|578.5|119
1628618700000|2021-08-10 18:05:00|580|578.8|580.3|579|580.5|579|580|578.5|24
1628619000000|2021-08-10 18:10:00|580|578.8|579.5|578.3|580.3|579|579.5|578|87
1628619300000|2021-08-10 18:15:00|579.3|578|579.3|577.8|579.3|578|578.8|577.3|126
1628619600000|2021-08-10 18:20:00|579|577.5|578.8|577.3|579|577.8|578.5|577.3|40
1628619900000|2021-08-10 18:25:00|578.5|577|578|576.8|578.5|577.3|577.8|576.5|54
1628620200000|2021-08-10 18:30:00|578.3|577|578.8|577.5|578.8|577.5|578|576.8|62
1628620500000|2021-08-10 18:35:00|578.5|577.3|579|577.8|579|577.8|578.5|577.3|27
1628620800000|2021-08-10 18:40:00|578.8|577.5|579|577.8|579|577.8|578.8|577.5|1
1628621100000|2021-08-10 18:45:00|579.3|578|579.8|578.3|579.8|578.5|579|577.8|48
1628621400000|2021-08-10 18:50:00|579.5|578.5|579.8|578.5|579.8|578.5|579.5|578.3|28
1628621700000|2021-08-10 18:55:00|579.5|578.3|579.8|578.5|579.8|578.5|579.5|578.3|10
1628622000000|2021-08-10 19:00:00|579.5|578.3|579.5|578.3|579.8|578.3|579.5|578.3|4
1628622300000|2021-08-10 19:05:00|579.8|578.5|579.5|578|579.8|578.5|579.3|578|0
1628622600000|2021-08-10 19:10:00|579.3|578.3|579.3|577.8|579.5|578.3|579|577.8|2
1628622900000|2021-08-10 19:15:00|579|578|579.3|577.8|579.3|578|579|577.8|0
1628623200000|2021-08-10 19:20:00|579|578|579.3|578|579.3|578|579|577.8|0
1628623500000|2021-08-10 19:25:00|579.5|577.8|579.5|578|579.5|578|579.5|577.8|0
1628623800000|2021-08-10 19:30:00|579.3|577.8|579.3|578|579.3|578|579|577.8|0
1628624100000|2021-08-10 19:35:00||577.8||578||578||577.8|0
1628624400000|2021-08-10 19:40:00|579|577.8|579.3|578|579.3|578|579|577.8|1
1628624700000|2021-08-10 19:45:00|579.5|578.3|579.5|578.3|579.5|578.3|579.3|578|0
1628625000000|2021-08-10 19:50:00|579.3|578|579.5|578.3|579.5|578.3|579.3|578|0
1628625300000|2021-08-10 19:55:00|579.3|578|579.3|578|579.5|578.3|579|577.8|3
1628625600000|2021-08-10 20:00:00|579.5|577.8|579.3|578|579.5|578.3|579.3|577.8|1022
1628625900000|2021-08-10 20:05:00|579|577.8|579|577.8|579.3|578|579|577.8|1
1628626200000|2021-08-10 20:10:00|579.3|578|579.3|577.8|579.3|578|579|577.8|0
1628626500000|2021-08-10 20:15:00|579|578|579.5|578.3|579.5|578.3|579|577.8|6
1628626800000|2021-08-10 20:20:00|579.8|578.5|579.8|578.3|579.8|578.5|579.5|578.3|1005
1628627100000|2021-08-10 20:25:00|579.5|578|579.8|578|579.8|578.3|579.3|578|40
1628627400000|2021-08-10 20:30:00|579.5|577.8|579.5|578|579.5|578.3|579.3|577.5|0
1628627700000|2021-08-10 20:35:00|579.3|578.3|580|578.8|580|578.8|579.3|578|1
1628628000000|2021-08-10 20:40:00|579.8|578.5|579.8|578.5|579.8|578.5|579.5|578.3|6
1628628300000|2021-08-10 20:45:00|579.5|578.3|579.3|578|579.8|578.5|579.3|577.8|58
1628628600000|2021-08-10 20:50:00|579.5|578.3|579.8|578.5|580|578.5|579.3|578.3|10
1628628900000|2021-08-10 20:55:00|580|578.3|580|578|580|578.5|579.5|578|11
1628629200000|2021-08-10 21:00:00|580.3|577.8|580.3|578|580.3|578|580.3|577.8|0
1628629500000|2021-08-10 21:05:00||578.3||578||578.3||578|0
1628629800000|2021-08-10 21:10:00|580.5|578.3|580.5|578.3|580.5|578.3|580.5|578.3|0
1628643600000|2021-08-11 01:00:00|578.8|577.5|578.5|577.3|579|577.5|578|576.8|2
1628643900000|2021-08-11 01:05:00|578.3|577|578|576.8|578.5|577.3|577.8|576.5|2
1628644200000|2021-08-11 01:10:00|578.3|577|579|577.5|579|577.5|578.3|576.8|0
1628644500000|2021-08-11 01:15:00|578.8|577.8|579.3|578|579.8|578.3|578.8|577.5|1
1628644800000|2021-08-11 01:20:00|579.5|578.3|579.3|578|579.8|578.3|579.3|578|1
1628645100000|2021-08-11 01:25:00|579.5|578.3|579|577.8|579.8|578.3|579|577.8|4
1628645400000|2021-08-11 01:30:00|579.3|577.5|579|577.8|579.3|578|578.8|577.5|0
1628645700000|2021-08-11 01:35:00|578.8|577.5|578.5|577.3|579|577.8|578.5|577.3|2
1628646000000|2021-08-11 01:40:00|578.8|577|578.8|577.3|579|577.5|578.5|577|2
1628646300000|2021-08-11 01:45:00|578.5|577.5|578.8|577.5|578.8|577.5|578.5|577.3|1
1628646600000|2021-08-11 01:50:00|579|577.3|579|577.8|579|577.8|578.8|577.3|2
1628646900000|2021-08-11 01:55:00|578.8|577.5|578.5|577.3|579|577.8|578.3|577|1
1628647200000|2021-08-11 02:00:00|578.8|577.5|578.3|577|578.8|577.5|578.3|577|1
1628647500000|2021-08-11 02:05:00|578.5|577.3|578.5|577|578.5|577.3|578.3|577|0
1628647800000|2021-08-11 02:10:00|578.3|577.3|578.5|577.3|578.5|577.3|578.3|577|1
1628648100000|2021-08-11 02:15:00|578.8|577.5|578.8|577.5|579|577.5|578.5|577.3|2
1628648400000|2021-08-11 02:20:00|579|577.8|579.3|578|579.5|578|579|577.8|1
1628648700000|2021-08-11 02:25:00|579.5|578.3|579|577.8|579.5|578.3|579|577.8|1
1628649000000|2021-08-11 02:30:00|579.3|577.5|578.8|577.5|579.3|577.8|578.8|577.5|10
1628649300000|2021-08-11 02:35:00|578.5|577.3|578.5|577.3|578.8|577.5|578.5|577.3|3
1628649600000|2021-08-11 02:40:00|578.3|577|578.3|577|578.5|577.3|578.3|576.8|1
1628649900000|2021-08-11 02:45:00|578|576.8|577.8|576.5|578.3|577|577.8|576.5|5
1628650200000|2021-08-11 02:50:00|578|576.8|578.3|577|578.3|577|577.8|576.5|11
1628650500000|2021-08-11 02:55:00|578.5|576.8|578.3|577|578.5|577|578.3|576.8|0
1628650800000|2021-08-11 03:00:00|578|576.8|578.3|577|578.3|577|578|576.8|1
1628651100000|2021-08-11 03:05:00|578|576.8|577.5|576.3|578.3|577|577.5|576|8
1628651400000|2021-08-11 03:10:00||576||576.3||576.3||576|0
1628651700000|2021-08-11 03:15:00|577.8|576|577|575.8|577.8|576.3|577|575.8|5
1628652000000|2021-08-11 03:20:00|577.3|575.5|576.8|575.5|577.3|575.8|576.5|575.3|8
1628652300000|2021-08-11 03:25:00|577|575.3|577.5|576.3|577.5|576.3|577|575.3|4
1628652600000|2021-08-11 03:30:00|577.8|576.5|577.8|576.3|578|576.8|577.8|576.3|1
1628652900000|2021-08-11 03:35:00|577.5|576.5|577.5|576.3|577.5|576.5|577.5|576|0
1628653200000|2021-08-11 03:40:00|577.8|576.5|578|576.5|578|576.5|577.5|576.3|0
1628653500000|2021-08-11 03:45:00|577.8|576.8|578.3|576.8|578.3|576.8|577.8|576.5|0
1628653800000|2021-08-11 03:50:00|578|576.5|578|576.5|578.3|576.8|577.8|576.5|50
1628654100000|2021-08-11 03:55:00|577.8|576.8|578|576.8|578|576.8|577.8|576.5|40
1628654700000|2021-08-11 04:05:00|578.3|577|577.8|576.5|578.3|577|577.8|576.5|508
1628655000000|2021-08-11 04:10:00|577.5|576.3|577.8|576.5|577.8|576.5|577.5|576.3|5
1628655300000|2021-08-11 04:15:00|578|576.3|578|576.8|578|576.8|577.8|576.3|4
1628655600000|2021-08-11 04:20:00|577.8|576.5|577.8|576.3|577.8|576.5|577.8|576.3|0
1628655900000|2021-08-11 04:25:00|577.5|576.5|577.5|576.3|577.8|576.5|577.5|576.3|0
1628656200000|2021-08-11 04:30:00|577.8|576.5|577.3|575.8|578|576.5|577.3|575.8|0
1628656500000|2021-08-11 04:35:00||576||576||576||575.8|0
1628656800000|2021-08-11 04:40:00|577.5|575.8|577.5|576|577.5|576.3|577.3|575.8|0
1628657100000|2021-08-11 04:45:00|577.3|576.3|577.5|576|577.5|576.3|577.3|576|0
1628657400000|2021-08-11 04:50:00|577.8|576.3|577.8|576.5|577.8|576.5|577.5|576.3|0
1628657700000|2021-08-11 04:55:00|577.5|576.3|577.8|576.3|577.8|576.5|577.5|576.3|0
1628658000000|2021-08-11 05:00:00|577.5|576.5|577.8|576.5|577.8|576.5|577.5|576.3|0
1628658300000|2021-08-11 05:05:00|578|576.8|578|576.8|578.3|577|577.8|576.5|29
1628658600000|2021-08-11 05:10:00|577.8|576.5|578|576.8|578|576.8|577.8|576.5|0
1628658900000|2021-08-11 05:15:00|577.8|576.5|578|576.8|578|576.8|577.8|576.5|0
1628659200000|2021-08-11 05:20:00|577.8|576.5|577.8|576.5|578|576.8|577.8|576.5|1
1628659500000|2021-08-11 05:25:00|578|576.8|578|576.5|578|576.8|577.8|576.5|0
1628659800000|2021-08-11 05:30:00|577.8|576.8|578.5|577.3|578.8|577.5|577.8|576.5|8
1628660100000|2021-08-11 05:35:00|578.3|577|578.3|577|578.3|577.3|578.3|576.8|8
1628660400000|2021-08-11 05:40:00|578|576.8|578.3|577|578.3|577|578|576.5|2
1628660700000|2021-08-11 05:45:00|578.5|576.8|579|577.5|579|577.8|578.5|576.8|24
1628661000000|2021-08-11 05:50:00|578.8|577.8|579.3|578|579.5|578.3|578.8|577.5|2
1628661300000|2021-08-11 05:55:00|579.5|577.8|579.3|577.8|579.5|578|579.3|577.8|0
1628661600000|2021-08-11 06:00:00||578||577.8||578||577.8|2
1628661900000|2021-08-11 06:05:00|579|578|579.5|578.3|579.8|578.5|579|577.8|60
1628662200000|2021-08-11 06:10:00|579.8|578.5|579.8|578.5|580.3|578.8|579.5|578.3|2
1628662500000|2021-08-11 06:15:00|580|578.8|580.5|579.3|580.8|579.5|579.8|578.3|15
1628662800000|2021-08-11 06:20:00|580.3|579|580.5|579.3|580.5|579.3|580.3|579|26
1628663100000|2021-08-11 06:25:00|580.8|579.5|581.3|580|581.3|580|580.5|579.3|9
1628663400000|2021-08-11 06:30:00|581.5|580.3|581|579.8|581.8|580.5|581|579.8|9
1628663700000|2021-08-11 06:35:00|581.3|580|581|579.8|581.5|580|581|579.8|0
1628664000000|2021-08-11 06:40:00|581.3|580|581|579.5|581.3|580|580.8|579.5|64
1628664300000|2021-08-11 06:45:00|580.8|579.8|581.3|580|581.8|580.3|580.8|579.8|17
1628664600000|2021-08-11 06:50:00|581.5|580.3|581.8|580.5|582|580.8|581.3|580|59
1628664900000|2021-08-11 06:55:00|581.5|580.3|582|580.8|582|580.8|581.5|580|2
1628665200000|2021-08-11 07:00:00|581.8|580.5|582|580.5|582.3|581|581.5|580.3|30
1628665500000|2021-08-11 07:05:00|581.8|580.8|582.5|581.3|582.5|581.3|581.8|580.3|3
1628665800000|2021-08-11 07:10:00|582.8|581|582.5|581|582.8|581.5|582.3|581|22
1628666100000|2021-08-11 07:15:00|582.3|580.8|581.8|580.5|582.3|581|581.5|580.3|204
1628666400000|2021-08-11 07:20:00|581.5|580.3|581.5|580.3|581.8|580.5|581.3|580|6
1628666700000|2021-08-11 07:25:00|581.3|580|581.3|580|581.5|580.3|581|579.8|11
1628667000000|2021-08-11 07:30:00|581|579.8|581|579.8|581.3|580|580.5|579.3|2
1628667300000|2021-08-11 07:35:00|580.8|579.5|580.8|579.3|581|579.5|580.5|579.3|18
1628667600000|2021-08-11 07:40:00|581|579.5|581|579.8|581.8|580.5|580.8|579.3|19
1628667900000|2021-08-11 07:45:00|581.3|579.5|580.5|579|581.3|579.8|580.3|579|29
1628668200000|2021-08-11 07:50:00|580.3|579.3|581|579.5|581|579.5|580|578.8|10
1628668500000|2021-08-11 07:55:00|581.3|579.8|580.3|579|581.3|579.8|580.3|579|38
1628668800000|2021-08-11 08:00:00|580.5|578.8|580.8|579.5|580.8|579.5|580.3|578.8|211
1628669100000|2021-08-11 08:05:00|581|579.8|580|578.8|581|579.8|580|578.8|264
1628669400000|2021-08-11 08:10:00|580.3|579|580.3|579|580.3|579|580|578.8|13
1628669700000|2021-08-11 08:15:00|580.5|579.3|580.3|579|580.5|579.3|580|578.8|152
1628670000000|2021-08-11 08:20:00|580|578.8|580.3|579|580.3|579|580|578.8|34
1628670300000|2021-08-11 08:25:00|580|578.8|580.5|579.3|580.8|579.5|579.5|578.3|217
1628670600000|2021-08-11 08:30:00|580.3|579|581.3|580|581.5|580.3|580|578.5|343
1628670900000|2021-08-11 08:35:00|581.5|580.3|581.3|579.8|581.8|580.5|581|579.8|46
1628671200000|2021-08-11 08:40:00|581.5|580|580.8|579.5|581.5|580.3|580.8|579.5|5
1628671500000|2021-08-11 08:45:00|580.5|579.3|579.5|578.3|580.5|579.3|579.5|578.3|141
1628671800000|2021-08-11 08:50:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578|206
1628672100000|2021-08-11 08:55:00|579.8|578.5|579.5|578.3|579.8|578.5|579.3|578|194
1628672400000|2021-08-11 09:00:00|579.8|578.5|579.3|578|580|578.8|579.3|578|52
1628672700000|2021-08-11 09:05:00|579.5|578.3|578.5|577.3|579.5|578.3|578.5|577|135
1628673000000|2021-08-11 09:10:00|578.3|577|578.8|577.5|579|577.5|578.3|577|75
1628673300000|2021-08-11 09:15:00|579|577.8|578.5|577.3|579|577.8|578.5|577|20
1628673600000|2021-08-11 09:20:00|578.8|577.5|579|577.5|579|577.8|578.5|577.3|119
1628673900000|2021-08-11 09:25:00|578.8|577.8|578.8|577.5|579|577.8|578.5|577.3|251
1628674200000|2021-08-11 09:30:00|578.5|577.3|579.5|578.3|580|578.8|578.5|577.3|45
1628674500000|2021-08-11 09:35:00|579.8|578.5|579.5|578.3|580|578.8|579.5|578|9
1628674800000|2021-08-11 09:40:00|579.8|578.5|580|578.8|580.3|579|579.8|578.3|379
1628675100000|2021-08-11 09:45:00|580.3|579|579.8|578.5|580.3|579|579.8|578.5|31
1628675400000|2021-08-11 09:50:00|580|578.8|580.5|579.3|580.8|579.3|579.8|578.5|164
1628675700000|2021-08-11 09:55:00|580.8|579.5|580.8|579.5|580.8|579.5|580.3|579|146
1628676000000|2021-08-11 10:00:00|581|579.8|581|579.8|581.8|580.5|580.8|579.5|29
1628676300000|2021-08-11 10:05:00|581.3|580|580.8|579.5|581.5|580.3|580.8|579.3|119
1628676600000|2021-08-11 10:10:00|580.5|579.3|575|573.5|580.5|579.5|573.3|571.8|339
1628676900000|2021-08-11 10:15:00|575.3|573.8|573.5|572|575.3|574|571|569.8|99
1628677200000|2021-08-11 10:20:00|573.8|572.3|574.3|573|574.3|573|573|571.8|38
1628677500000|2021-08-11 10:25:00|574|572.8|574|572.8|574.5|573.3|572.8|571.5|86
1628677800000|2021-08-11 10:30:00|574.3|573|574.8|573.5|574.8|573.5|573.5|572.3|67
1628678100000|2021-08-11 10:35:00|574.5|573.3|575.5|574.3|575.5|574.3|574|572.8|5355
1628678400000|2021-08-11 10:40:00|575.8|574.5|576.3|574.8|576.3|575|575.3|574|122
1628678700000|2021-08-11 10:45:00|576|574.5|575.5|574.3|576|574.8|575.3|574|28
1628679000000|2021-08-11 10:50:00|575.3|574|575|573.8|575.8|574.5|575|573.8|113
1628679300000|2021-08-11 10:55:00|574.8|573.5|574.3|573|575.3|573.8|574.3|573|10
1628679600000|2021-08-11 11:00:00|574.5|572.8|573.5|572|574.8|573.5|573.3|572|23
1628679900000|2021-08-11 11:05:00|573.3|572.3|574.5|573.3|574.8|573.5|573|571.8|85
1628680200000|2021-08-11 11:10:00|574.3|573|573.8|572.5|574.5|573.3|573.3|572|81
1628680500000|2021-08-11 11:15:00|573.5|572.3|574|572.8|574.3|573|573.3|572|106
1628680800000|2021-08-11 11:20:00|573.8|572.5|573.8|572.5|574|572.8|573.5|572.3|18
1628681100000|2021-08-11 11:25:00|574|572.8|574.5|573|574.8|573.5|573.8|572.5|28
1628681400000|2021-08-11 11:30:00|574.3|573.3|574.5|573.3|574.8|573.5|573.8|572.5|77
1628681700000|2021-08-11 11:35:00|574.3|573|574.5|573|574.8|573.5|574.3|572.8|337
1628682000000|2021-08-11 11:40:00|574.3|573.3|574.5|573.3|575|573.5|574.3|573|60
1628682300000|2021-08-11 11:45:00|574.8|573|574|572.8|574.8|573.5|573.8|572.5|11
1628682600000|2021-08-11 11:50:00|574.3|573|574|572.8|574.5|573.3|573.8|572.5|10
1628682900000|2021-08-11 11:55:00|573.8|572.5|573|571.5|574|572.5|573|571.5|86
1628683200000|2021-08-11 12:00:00|572.8|571.3|571.5|570.3|573.3|571.8|571.3|570|46
1628683500000|2021-08-11 12:05:00|571.3|570|569.8|568.5|571.5|570|568|566.8|457
1628683800000|2021-08-11 12:10:00|569.5|568.3|570|568.8|570.5|569|569|567.5|14
1628684100000|2021-08-11 12:15:00|569.8|568.5|569.8|568.5|570|568.8|569.3|567.8|85
1628684400000|2021-08-11 12:20:00|569.5|568.3|569.3|568|569.8|568.3|568.8|567.5|25
1628684700000|2021-08-11 12:25:00|569|567.8|570.3|569|570.3|569|569|567.8|88
1628685000000|2021-08-11 12:30:00|570.5|568.8|573.3|571.8|574.5|573|570.5|568.8|63
1628685300000|2021-08-11 12:35:00|573.5|572|575.5|574.3|575.8|574.3|573|571.8|56
1628685600000|2021-08-11 12:40:00|575.3|574|573.8|572.5|575.8|574.5|573.8|572.3|41
1628685900000|2021-08-11 12:45:00|573.5|572.3|574|572.5|575.5|574|573.5|572.3|196
1628686200000|2021-08-11 12:50:00|573.8|572.3|572.8|571.5|574|572.8|572.8|571.5|1446
1628686500000|2021-08-11 12:55:00|573|571.8|573|571.8|573.8|572.5|572.5|571.3|115
1628686800000|2021-08-11 13:00:00|572.8|571.5|571.5|570.3|575|573.8|571.5|570|6294
1628687100000|2021-08-11 13:05:00|571.8|570.5|571.5|570.3|572.3|571|571|569.8|1260
1628687400000|2021-08-11 13:10:00|571.3|570|571.3|570|571.5|570.3|569|567.8|440
1628687700000|2021-08-11 13:15:00|571|569.8|571.5|570|571.8|570.5|570.3|569|35
1628688000000|2021-08-11 13:20:00|571.3|570.3|572.3|571|572.5|571.3|570.5|569.3|56
1628688300000|2021-08-11 13:25:00|572.5|571.3|573.8|572.3|573.8|572.5|572.3|571|825
1628688600000|2021-08-11 13:30:00|573.5|572.5|572.3|571|574.8|573.3|572.3|571|70
1628688900000|2021-08-11 13:35:00|572|570.8|573.3|572|573.5|572.3|571.5|570.3|42
1628689200000|2021-08-11 13:40:00|573.5|571.8|573.3|572|574|572.5|572.8|571.3|12
1628689500000|2021-08-11 13:45:00|573|571.8|572.8|571.5|573.5|572.3|572.3|570.8|134
1628689800000|2021-08-11 13:50:00|573|571.3|572|570.8|573.3|572|572|570.5|70
1628690100000|2021-08-11 13:55:00|571.8|570.5|571.5|570.3|572.3|571|571.3|570|146
1628690400000|2021-08-11 14:00:00|571.3|570|571|569.8|572|570.8|570.5|569.3|39
1628690700000|2021-08-11 14:05:00|571.3|570|572|570.8|572.5|571.3|570.8|569.5|9
1628691000000|2021-08-11 14:10:00|572.3|571|573.5|572|573.8|572.5|572|570.8|75
1628691300000|2021-08-11 14:15:00|573.3|572.3|574.5|573.3|575|573.8|573.3|571.8|30
1628691600000|2021-08-11 14:20:00|574.8|573.5|573.8|572.5|575|573.8|573.8|572.5|5
1628691900000|2021-08-11 14:25:00|574|572.8|574.3|572.5|574.8|573.3|573.8|572.5|58
1628692200000|2021-08-11 14:30:00|574|572.8|572.8|571.5|575|573.8|572.5|571|99
1628692500000|2021-08-11 14:35:00|573|571.3|573.5|572.3|573.8|572.5|572|570.5|53
1628692800000|2021-08-11 14:40:00|573.3|572|574.8|573.3|575|573.8|573|571.8|18
1628693100000|2021-08-11 14:45:00|574.5|573.5|576|574.8|576.3|574.8|574|572.8|100
1628693400000|2021-08-11 14:50:00|575.8|574.5|576.5|575.3|576.5|575.3|575.5|574.3|20
1628693700000|2021-08-11 14:55:00|576.3|575|575.5|574.3|576.5|575.3|575.3|574|390
1628694000000|2021-08-11 15:00:00|575.8|574.5|576.3|575|576.8|575.3|575.5|574.3|607
1628694300000|2021-08-11 15:05:00|576.5|575.3|574.5|573.3|577|575.8|574.3|573|531
1628694600000|2021-08-11 15:10:00|574.8|573.5|574.8|573.5|575.3|573.8|574|572.8|819
1628694900000|2021-08-11 15:15:00|574.5|573.3|575.3|574|575.3|574|574.3|573|520
1628695200000|2021-08-11 15:20:00|575|573.8|576|574.8|576.3|575|575|573.8|536
1628695500000|2021-08-11 15:25:00|575.8|574.5|576|574.8|576.5|575.3|575.3|573.8|989
1630588200000|2021-09-02 13:10:00|610|608.8|609.3|608|610|608.8|609|607.8|537
1630588500000|2021-09-02 13:15:00|609.5|608.3|609.8|608.5|610|608.8|609.3|608|344
1630588800000|2021-09-02 13:20:00|610|608.8|611.5|610.3|611.5|610.3|610|608.8|924
1630589100000|2021-09-02 13:25:00|611.8|610.5|612.5|611.3|612.8|611.5|611.5|610.3|6176
1630589400000|2021-09-02 13:30:00|612.8|611.5|612.8|611.3|613|611.8|612|610.8|2434
1630589700000|2021-09-02 13:35:00|613|611.5|612|610.8|613.3|612|611.8|610.5|803
1630590000000|2021-09-02 13:40:00|612.3|611|612.5|611.3|613.3|612|612.3|611|762
1630590300000|2021-09-02 13:45:00|612.8|611.5|613.3|612|614|612.8|612.8|611.5|864
1630590600000|2021-09-02 13:50:00|613.5|612.3|614.3|613|614.5|613.3|613.5|612.3|543
1630590900000|2021-09-02 13:55:00|614.5|613.3|615|613.8|615.5|614.3|614|612.8|1188
1630591200000|2021-09-02 14:00:00|615.3|614|614.8|613.3|616|614.8|614.5|613.3|1144
1630591500000|2021-09-02 14:05:00|614.5|613.5|615.8|614.5|615.8|614.5|614.5|613.3|387
1630591800000|2021-09-02 14:10:00|615.5|614.3|614.5|613.3|615.5|614.3|614.5|613|818
1630592100000|2021-09-02 14:15:00|614.8|613.5|615.5|614.3|616|614.8|614.8|613.5|342
1630592400000|2021-09-02 14:20:00|615.8|614.5|615.8|614.5|616|614.8|615.5|614.3|355
1630592700000|2021-09-02 14:25:00|616|614.8|615.5|614.3|616.3|615|615.3|614|320
1630593000000|2021-09-02 14:30:00|615.8|614.5|615.5|614.3|616.8|615.5|615.5|614.3|321
1630593300000|2021-09-02 14:35:00|615.8|614.5|615.8|614.5|616.3|615|615.5|614.3|230
1630593600000|2021-09-02 14:40:00|616|614.8|616.5|615.3|616.5|615.3|615.5|614.3|266
1630593900000|2021-09-02 14:45:00|616.8|615.5|616.5|615.3|617|615.8|616.3|615|4453
1630594200000|2021-09-02 14:50:00|616.8|615.5|617|615.8|617.3|616|616.5|615.3|1446
1630594500000|2021-09-02 14:55:00|617.3|616|618|616.8|618.3|617|617|615.8|745
1630594800000|2021-09-02 15:00:00|617.8|616.5|616.3|615|618|616.8|616.3|614.8|2565
1630595100000|2021-09-02 15:05:00|616.5|615.3|616|614.8|616.8|615.5|615.3|614|954
1630595400000|2021-09-02 15:10:00|615.8|614.5|616.8|615.3|616.8|615.5|615.5|614.3|1032
1630595700000|2021-09-02 15:15:00|617|615.5|616.3|615|617.3|616|616.3|615|376
1630596000000|2021-09-02 15:20:00|616.5|615.3|616.5|615.3|617|615.8|616|614.8|960
1630596300000|2021-09-02 15:25:00|616.8|615.5|617.8|616.5|617.8|616.5|616.5|615.3|2422
1630596600000|2021-09-02 15:30:00|617.5|616.3|617.3|616|618|616.8|617|615.8|1863
1630596900000|2021-09-02 15:35:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|893
1630597200000|2021-09-02 15:40:00|617.5|616.3|617.3|616|617.5|616.3|616.8|615.5|771
1630597500000|2021-09-02 15:45:00|617|615.8|616.8|615.5|617.3|616|616.8|615.5|552
1630597800000|2021-09-02 15:50:00|617|615.8|616.3|614.8|617|615.8|616|614.8|561
1630598100000|2021-09-02 15:55:00|616|615|617|615.8|617.3|616|615.8|614.5|368
1630598400000|2021-09-02 16:00:00|616.8|615.5|616|614.8|616.8|615.8|616|614.8|414
1630598700000|2021-09-02 16:05:00|615.8|614.5|615.3|614|616|614.8|615|613.8|1118
1630599000000|2021-09-02 16:10:00|615|613.8|615.5|614.3|615.8|614.5|615|613.8|261
1630599300000|2021-09-02 16:15:00|615.8|614.5|615.5|614|616.3|615|614.8|613.5|682
1630599600000|2021-09-02 16:20:00|615.3|614.3|616.3|614.8|616.3|615|615.3|614|280
1630599900000|2021-09-02 16:25:00|616|615|616|614.8|616.5|615.3|615.8|614.5|166
1630600200000|2021-09-02 16:30:00|615.8|614.5|615.3|614|616|614.8|615.3|613.8|161
1630600500000|2021-09-02 16:35:00|615|613.8|614.8|613.5|615.3|614|614|612.8|157
1630600800000|2021-09-02 16:40:00|615|613.8|615.8|614.5|615.8|614.5|615|613.5|222
1630601100000|2021-09-02 16:45:00|615.5|614.3|615.3|614|615.8|614.5|615|613.8|225
1630601400000|2021-09-02 16:50:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614.3|179
1630601700000|2021-09-02 16:55:00|615.5|614.3|615.5|614.3|615.8|614.5|615.3|614|93
1630602000000|2021-09-02 17:00:00|615.3|614|615.3|614|615.5|614.3|615|613.8|103
1630602300000|2021-09-02 17:05:00|615.5|614.3|615.8|614.5|615.8|614.5|615.3|614|34
1630602600000|2021-09-02 17:10:00|615.5|614.3|615.5|614.3|615.8|614.3|615|613.8|402
1630602900000|2021-09-02 17:15:00|615.3|614|616|614.5|616|614.8|615.3|614|88
1630603200000|2021-09-02 17:20:00|615.8|614.8|615.3|614|616.3|615|615.3|614|118
1630603500000|2021-09-02 17:25:00|615.5|614.3|615.5|614.3|615.5|614.3|615.3|614|91
1630603800000|2021-09-02 17:30:00|615.3|614|615.5|614.3|615.5|614.3|614.8|613.5|139
1630604100000|2021-09-02 17:35:00|615.3|614|615.5|614.3|615.5|614.3|615|613.8|95
1630604400000|2021-09-02 17:40:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|67
1630604700000|2021-09-02 17:45:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|63
1630605000000|2021-09-02 17:50:00|615.3|614|615.5|614.3|615.5|614.3|615.3|614|88
1630605300000|2021-09-02 17:55:00|615.3|614|615|613.8|615.3|614|615|613.8|178
1630605600000|2021-09-02 18:00:00|615.3|614|614.3|613|615.3|614|614|612.8|227
1630605900000|2021-09-02 18:05:00|614.5|613.3|614.5|613.3|614.8|613.5|614|612.8|794
1630606200000|2021-09-02 18:10:00|614.8|613.5|614.8|613.5|614.8|613.5|614|612.8|338
1630606500000|2021-09-02 18:15:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|85
1630606800000|2021-09-02 18:20:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|224
1630607100000|2021-09-02 18:25:00|615|613.8|614.3|613|615.3|614|614|612.5|314
1630607400000|2021-09-02 18:30:00|614|612.8|614.3|613|614.8|613.5|614|612.8|96
1630607700000|2021-09-02 18:35:00|614|612.8|614.3|613|614.3|613|614|612.8|16
1630608000000|2021-09-02 18:40:00|614|612.8|613.8|612.5|614.3|613|613.8|612.5|21
1630608300000|2021-09-02 18:45:00|614|612.8|613.8|612.3|614|612.8|613.5|612.3|34
1630608600000|2021-09-02 18:50:00|613.5|612.5|613.8|612.3|613.8|612.5|613.3|612|25
1630608900000|2021-09-02 18:55:00|613.5|612.5|613.5|612.3|613.8|612.5|613.5|612|7
1630609200000|2021-09-02 19:00:00|613.3|612|612.8|611.5|613.5|612.3|612.8|611.5|42
1630609500000|2021-09-02 19:05:00|613|611.8|612.8|611.5|613|611.8|612.8|611.5|21
1630609800000|2021-09-02 19:10:00|612.5|611.3|612.8|611.5|612.8|611.5|612.5|611.3|122
1630610100000|2021-09-02 19:15:00|612.5|611.3|612.8|611.5|613|611.8|612.5|611.3|30
1630610400000|2021-09-02 19:20:00|612.5|611.3|612.5|611|612.8|611.5|612.3|611|32
1630610700000|2021-09-02 19:25:00|612.3|611.3|612.3|611|612.3|611.3|612.3|611|2
1630611000000|2021-09-02 19:30:00|612.5||612.3||612.5||612.3||4
1630611300000|2021-09-02 19:35:00|612.5|611.3|612.5|611.3|612.5|611.3|612.5|611|14
1630611600000|2021-09-02 19:40:00|612.8|611.5|612.8|611.5|612.8|611.5|612.8|611.3|4
1630611900000|2021-09-02 19:45:00|612.5|611.3|612.3|611|612.5|611.5|612.3|611|12
1630612200000|2021-09-02 19:50:00|612.5|611.3|612.3|611|612.5|611.3|612.3|611|8
1630612500000|2021-09-02 19:55:00|612.5|611.3|612.3|611|612.5|611.3|612|610.8|22
1630612800000|2021-09-02 20:00:00|612.5|610.8|612.5|611.3|612.5|611.3|612.3|610.8|19
1630613100000|2021-09-02 20:05:00|612.3|611|612.3|611|612.3|611.3|612.3|611|4
1630613400000|2021-09-02 20:10:00|||||||||5
1630613700000|2021-09-02 20:15:00|612.5||612.3||612.5||612.3||10
1630614000000|2021-09-02 20:20:00|612.5|611.3|612.5|611.3|612.5|611.3|612.3|611|7
1630614300000|2021-09-02 20:25:00|612.3|611|612.5|611|612.5|611.3|612.3|611|3
1630614600000|2021-09-02 20:30:00||611.3||611.3||611.3||611|6
1630614900000|2021-09-02 20:35:00|||||||||1
1630615200000|2021-09-02 20:40:00|612.8|611.5|612.5|611.3|612.8|611.5|612.5|611.3|4
1630615500000|2021-09-02 20:45:00|||||||||182
1630615800000|2021-09-02 20:50:00|612.8|611|613|611.8|613|611.8|612.8|611|36
1630616100000|2021-09-02 20:55:00|612.8|611.5|613|611.8|613.3|611.8|612.8|611.3|36
1630616400000|2021-09-02 21:00:00|613.3|611.5|613.8|611|613.8|612|613|610.8|1
1630616700000|2021-09-02 21:05:00|613.5||613.5||613.5||613.5||0
1630617000000|2021-09-02 21:10:00||611.3||611.3||611.3||611.3|0
1630618800000|2021-09-02 21:40:00|613.8||613.8||613.8||613.8||0
1630619100000|2021-09-02 21:45:00|613.5|610.8|613.5|610.8|613.5|610.8|613.5|610.8|0
1630619400000|2021-09-02 21:50:00||611||611.3||611.3||611|159
1630630800000|2021-09-03 01:00:00|614.8|613.3|614.5|613.3|615|613.5|614.3|612.8|34
1630631100000|2021-09-03 01:05:00|614.8|613.5|614.3|613|614.8|613.5|614.3|613|9
1630631400000|2021-09-03 01:10:00|614.5|613.3|614.5|613.3|615|613.8|614.3|612.8|0
1630631700000|2021-09-03 01:15:00|614.8|613|614.3|613|614.8|613.5|614.3|612.8|4
1630632000000|2021-09-03 01:20:00|614|612.8|614.3|613|614.3|613|613.8|612.5|9
1630632300000|2021-09-03 01:25:00|614|612.8|614|612.8|614.3|612.8|613.5|612.3|0
1630632600000|2021-09-03 01:30:00|614.3|612.5|614.3|613|614.3|613|613.8|612.5|3
1630632900000|2021-09-03 01:35:00|614|612.8|614|612.8|614.3|612.8|613.8|612.5|4
1630633200000|2021-09-03 01:40:00|613.8|612.5|613.8|612.3|614|612.8|613.5|612.3|1
1630633500000|2021-09-03 01:45:00|613.5|612|613.8|612.5|614|612.8|613.5|612|28
1630633800000|2021-09-03 01:50:00|613.5|612.3|613.5|612.3|613.5|612.3|613.3|612|5
1630634100000|2021-09-03 01:55:00|613.8|612.5|613.5|612.3|613.8|612.5|613.3|612|1
1630634400000|2021-09-03 02:00:00|613.3|612|612.8|611.5|613.8|612.5|612.5|611.3|65
1630634700000|2021-09-03 02:05:00|613|611.8|613.3|612|613.3|612|612.8|611.3|6
1630635000000|2021-09-03 02:10:00|613|611.8|613.3|612|613.3|612|613|611.8|0
1630635300000|2021-09-03 02:15:00|613.5|612.3|613.5|612.3|613.8|612.3|613.5|612.3|3
1630635600000|2021-09-03 02:20:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|4
1630635900000|2021-09-03 02:25:00|613.3|612|613.3|612|613.5|612.3|613.3|612|1
1630636200000|2021-09-03 02:30:00|613.5|612.3|614|612.5|614|612.5|613.3|612|12
1630636500000|2021-09-03 02:35:00|613.8|612.8|614|612.8|614|612.8|613.5|612.3|3
1630636800000|2021-09-03 02:40:00|613.8|612.5|614.3|612.8|614.3|613|613.8|612.5|11
1630637100000|2021-09-03 02:45:00|614|613|614.3|612.8|614.3|613|614|612.8|11
1630637400000|2021-09-03 02:50:00|614.5|613|615|613.8|615.3|613.8|614.5|612.8|31
1630637700000|2021-09-03 02:55:00|615.3|614|615.5|614.3|615.8|614.3|615.3|613.8|89
1630638000000|2021-09-03 03:00:00|615.8|614|615|613.8|615.8|614|615|613.5|2
1630638300000|2021-09-03 03:05:00|615.3|614|614.5|613.3|615.3|614|614.5|613.3|10
1630638600000|2021-09-03 03:10:00|614.8|613.5|614.8|613.5|614.8|613.5|614.5|613.3|6
1630638900000|2021-09-03 03:15:00|614.5|613.3|614|612.8|614.8|613.3|614|612.8|18
1630639200000|2021-09-03 03:20:00|614.3|613|614.5|613.3|614.5|613.3|614.3|613|2
1630639500000|2021-09-03 03:25:00|614.8|613|614.3|613|614.8|613|614|612.8|139
1630639800000|2021-09-03 03:30:00|614|612.8|614|612.8|614|612.8|614|612.8|23
1630640100000|2021-09-03 03:35:00|614.3|613|614.3|613|614.3|613|614|612.8|11
1630640400000|2021-09-03 03:40:00||612.8||613||613||612.8|0
1630640700000|2021-09-03 03:45:00|614|612.8|613.8|612.5|614|613|613.8|612.5|75
1630641000000|2021-09-03 03:50:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|79
1630641300000|2021-09-03 03:55:00|613.5|612.3|613.5|612.3|613.8|612.3|613.5|612.3|21
1630641600000|2021-09-03 04:00:00|613.8|612.5|613.8|612.5|613.8|612.5|613.5|612.3|8
1630641900000|2021-09-03 04:05:00|613.5|612.3|613.5|612.3|613.8|612.5|613.5|612|8
1630642200000|2021-09-03 04:10:00|613.3|612|613.5|612.3|613.5|612.3|613.3|612|29
1630642500000|2021-09-03 04:15:00|613.8|612.5|613.8|612.5|613.8|612.5|613.8|612.5|0
1630643100000|2021-09-03 04:25:00|614|612.8|614|612.8|614|612.8|613.8|612.8|9
1630643400000|2021-09-03 04:30:00|614.3|613|614.3|613|614.3|613|614.3|612.8|2
1630643700000|2021-09-03 04:35:00|614|612.8|614|612.8|614|612.8|614|612.8|8
1630644300000|2021-09-03 04:45:00|613.8|612.5|613.8|612.5|613.8|612.5|613.8|612.5|0
1630644600000|2021-09-03 04:50:00|614||613.8||614||613.8||3
1630644900000|2021-09-03 04:55:00||612.3||612.3||612.5||612.3|4
1630645200000|2021-09-03 05:00:00|613.5|612.5|613.8|612.3|613.8|612.5|613.5|612.3|8
1630645500000|2021-09-03 05:05:00|613.5||613.5||613.8||613.5||6
1630645800000|2021-09-03 05:10:00||612||612||612.3||612|0
1630646100000|2021-09-03 05:15:00||612.3||612.3||612.3||612|0
1630646400000|2021-09-03 05:20:00||612||612||612.3||612|0
1630646700000|2021-09-03 05:25:00|613.3|612.3|613.5|612.3|613.5|612.3|613.3|612|7
1630647000000|2021-09-03 05:30:00|613.8|612.5|613.8|612.5|614.3|613|613.5|612.3|47
1630647300000|2021-09-03 05:35:00|614|612.8|614|612.8|614.3|613|613.8|612.5|0
1630647600000|2021-09-03 05:40:00|614.3|612.5|614|612.8|614.3|613|614|612.5|0
1630647900000|2021-09-03 05:45:00|614.3|613|614.5|613|614.8|613.3|614|612.8|3
1630648200000|2021-09-03 05:50:00|614.3|613.3|614.8|613.5|615|613.5|614.3|613|21
1630648500000|2021-09-03 05:55:00|615|613.8|615|613.5|615|613.8|614.5|613.3|20
1630648800000|2021-09-03 06:00:00|614.8|613.8|615|613.5|615|613.8|614.8|613.5|25
1630649100000|2021-09-03 06:05:00|615.3|613.8|614.8|613.5|615.3|614|614.8|613.5|7
1630649400000|2021-09-03 06:10:00|614.5|613.3|615|613.8|615|613.8|614.5|613.3|34
1630649700000|2021-09-03 06:15:00|614.8|613.5|614.8|613.5|615|613.8|614.8|613.5|37
1630650000000|2021-09-03 06:20:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|83
1630650300000|2021-09-03 06:25:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|36
1630650600000|2021-09-03 06:30:00|615|613.8|614.5|613.3|615|613.8|614.3|613|253
1630650900000|2021-09-03 06:35:00|614.3|613|614.8|613.5|614.8|613.5|614.3|613|18
1630651200000|2021-09-03 06:40:00|614.5|613.3|614.5|613.3|614.8|613.5|614.5|613.3|85
1630651500000|2021-09-03 06:45:00|614.3|613|614|612.8|614.5|613.3|614|612.8|46
1630651800000|2021-09-03 06:50:00|614.3|612.5|614.8|613.5|614.8|613.5|614.3|612.5|26
1630652100000|2021-09-03 06:55:00|614.5|613.3|614.5|613.3|614.5|613.3|614|612.8|802
1630652400000|2021-09-03 07:00:00|614.8|613.5|613.5|612.3|615|613.8|613.3|612|171
1630652700000|2021-09-03 07:05:00|613.3|612|613|611.8|613.3|612|612.5|611.3|238
1630653000000|2021-09-03 07:10:00|612.8|611.5|612.8|611.5|613|611.8|612.5|611.3|136
1630653300000|2021-09-03 07:15:00|612.5|611.3|613|611.8|613.3|611.8|612.5|611.3|132
1630653600000|2021-09-03 07:20:00|613.3|612|613.5|612.3|613.8|612.5|613.3|612|89
1630653900000|2021-09-03 07:25:00|613.8|612.5|613.8|612.5|614|612.8|613.5|612.3|162
1630654200000|2021-09-03 07:30:00|613.5|612.3|613.3|612|613.8|612.5|613|611.8|201
1630654500000|2021-09-03 07:35:00|613|611.8|613.3|612|613.8|612.5|612.8|611.5|282
1630654800000|2021-09-03 07:40:00|613|611.8|613|611.8|613.3|612|613|611.8|97
1630655100000|2021-09-03 07:45:00|613.3|612|613.8|612.5|614.5|613.3|613|611.8|239
1630655400000|2021-09-03 07:50:00|614|612.8|614.5|613.3|614.5|613.3|614|612.5|4252
1630655700000|2021-09-03 07:55:00|614.3|613|614.3|613|614.8|613.5|614.3|613|652
1630656000000|2021-09-03 08:00:00|614|612.8|614.8|613.5|615|613.5|613.8|612.5|380
1630656300000|2021-09-03 08:05:00|615|613.3|614.8|613.5|615.5|614|614.5|613.3|288
1630656600000|2021-09-03 08:10:00|614.5|613.3|614.3|613|614.8|613.5|613.8|612.5|395
1630656900000|2021-09-03 08:15:00|614|612.8|613.8|612.5|614.5|613|613.8|612.5|230
1630657200000|2021-09-03 08:20:00|613.5|612.3|614.3|613|614.3|613|613.3|612|273
1630657500000|2021-09-03 08:25:00|614|612.8|615.5|614.3|615.8|614.3|614|612.8|1361
1630657800000|2021-09-03 08:30:00|615.3|614|616.3|615|616.3|615|615|613.8|889
1630658100000|2021-09-03 08:35:00|616.5|614.8|616.3|615|616.5|615.3|616|614.8|623
1630658400000|2021-09-03 08:40:00||614.8||615||615||614.8|402
1630658700000|2021-09-03 08:45:00|616.5|615.3|616|614.8|616.5|615.3|616|614.8|1109
1630659000000|2021-09-03 08:50:00|615.8|614.5|616.3|615|616.3|615|615.8|614.5|1196
1630659300000|2021-09-03 08:55:00|616|614.8|615.8|614.5|616.3|615|615.5|614.3|199
1630659600000|2021-09-03 09:00:00|616|614.8|615.8|614.5|616|614.8|615.5|614.3|240
1630659900000|2021-09-03 09:05:00|615.5|614.3|616.3|614.8|616.3|615|615.5|614.3|136
1630660200000|2021-09-03 09:10:00|616|615|616.5|615.3|616.8|615.5|616|614.8|56
1630660500000|2021-09-03 09:15:00|616.8|615.5|616.5|615.3|616.8|615.5|616.3|615|204
1630660800000|2021-09-03 09:20:00|616.3|615|617|615.8|617|615.8|616.3|615|258
1630661100000|2021-09-03 09:25:00|617.3|616|617.5|616.3|617.5|616.3|617|616|239
1630661400000|2021-09-03 09:30:00|617.8|616.5|617.5|616.3|617.8|616.5|617|615.8|543
1630661700000|2021-09-03 09:35:00|617.3|616|617.5|616.3|617.5|616.3|617.3|615.8|107
1630662000000|2021-09-03 09:40:00|617.8|616.5|617.8|616.5|617.8|616.5|617.3|616|207
1630662300000|2021-09-03 09:45:00|617.5|616.3|617.3|616|617.5|616.3|617|615.5|375
1630662600000|2021-09-03 09:50:00|617.5|616.3|617.3|615.8|617.5|616.3|617.3|615.8|120
1630662900000|2021-09-03 09:55:00|617|616|617.3|616|617.5|616|617|615.8|251
1630663200000|2021-09-03 10:00:00|617|615.8|617.5|616.3|618|616.8|617|615.8|191
1630663500000|2021-09-03 10:05:00|617.8|616.5|618.3|617|618.3|617|617.8|616.3|127
1630663800000|2021-09-03 10:10:00|618|616.8|618.3|617|618.5|617.3|618|616.8|244
1630664100000|2021-09-03 10:15:00|618.5|617.3|618.3|617|618.5|617.3|618.3|617|59
1630664400000|2021-09-03 10:20:00|618.5|617.3|618.3|617|618.5|617.3|618|616.8|121
1630664700000|2021-09-03 10:25:00|618|616.8|618|616.8|618.3|617|618|616.8|111
1630665000000|2021-09-03 10:30:00|618.3|617|618.3|617|618.5|617.3|617.8|616.5|112
1630665300000|2021-09-03 10:35:00|618.5|617.3|618|616.8|618.5|617.3|617.8|616.5|142
1630665600000|2021-09-03 10:40:00|618.3|617|618|616.8|618.3|617|618|616.8|190
1630665900000|2021-09-03 10:45:00|617.5|616.3|617|615.8|618|616.8|617|615.8|339
1630666200000|2021-09-03 10:50:00|617.3|616|617|615.8|617.5|616.3|617|615.8|146
1630666500000|2021-09-03 10:55:00|617.3|616|617.3|615.8|617.5|616.3|617|615.8|142
1630666800000|2021-09-03 11:00:00|617|616|617.5|616.3|618.3|616.8|617|616|330
1630667100000|2021-09-03 11:05:00|617.8|616.5|617.3|616|617.8|616.5|617.3|616|113
1630667400000|2021-09-03 11:10:00|617|615.8|617|615.8|617.3|616|617|615.8|155
1630667700000|2021-09-03 11:15:00|616.8|615.5|616.8|615.5|617|615.8|616.8|615.5|58
1630668000000|2021-09-03 11:20:00|617|615.8|617|615.8|617|615.8|616.8|615.5|137
1630668300000|2021-09-03 11:25:00|617.3|616|617.5|616.3|617.5|616.3|617|615.8|29
1630668600000|2021-09-03 11:30:00|617.3|616|617.5|616.3|617.5|616.3|617.3|616|113
1630668900000|2021-09-03 11:35:00|617.3|616|617.5|616|617.8|616.3|617.3|616|192
1630669200000|2021-09-03 11:40:00|617.3|616.3|617.5|616.3|617.8|616.3|617.3|616|45
1630669500000|2021-09-03 11:45:00|617.8|616.5|617.8|616.5|617.8|616.5|617.5|616.3|858
1630669800000|2021-09-03 11:50:00|617.5|616.3|617.8|616.5|617.8|616.5|617.5|616.3|242
1630670100000|2021-09-03 11:55:00|617.5|616.3|618|616.8|618|616.8|617.5|616.3|475
1630670400000|2021-09-03 12:00:00|617.8|616.5|617.8|616.5|618|616.8|617.8|616.5|456
1630670700000|2021-09-03 12:05:00|617.5|616.3|617.8|616.5|618|616.8|617.5|616.3|287
1630671000000|2021-09-03 12:10:00|618|616.8|618|616.8|618|616.8|617.8|616.5|140
1630671300000|2021-09-03 12:15:00|618.3|617|618.8|617.5|618.8|617.5|618|616.8|410
1630671600000|2021-09-03 12:20:00|618.5|617.3|618.5|617.3|618.8|617.5|618.3|617|284
1630671900000|2021-09-03 12:25:00|618.3|617|617.8|616.3|618.3|617|617.5|616.3|470
1630672200000|2021-09-03 12:30:00|618|616.5|618.5|617.3|618.5|617.3|617|615.8|525
1630672500000|2021-09-03 12:35:00|618.8|617.5|617.5|616.3|619.3|618|617.5|616.3|656
1630672800000|2021-09-03 12:40:00|617.8|616.5|617.3|616|617.8|616.5|616.8|615.5|223
1630673100000|2021-09-03 12:45:00|617|615.8|617.5|616.3|618|616.8|617|615.8|185
1630673400000|2021-09-03 12:50:00|617.3|616|618|616.5|618|616.8|617.3|616|179
1630673700000|2021-09-03 12:55:00|617.8|616.8|618.5|617.3|618.8|617.5|617.8|616.8|181
1630674000000|2021-09-03 13:00:00|618.8|617.5|618.5|617.3|619|617.8|618|616.8|409
1630674300000|2021-09-03 13:05:00|618.8|617.5|618|616.8|619|617.8|617.8|616.5|1008
1630674600000|2021-09-03 13:10:00|618.3|617|617.8|616.5|618.3|617|617.5|616.3|306
1630674900000|2021-09-03 13:15:00|617.5|616.3|616.5|615.3|618|616.8|616.5|615|299
1630675200000|2021-09-03 13:20:00|616|615|615.3|614|616.3|615|614.8|613.5|1018
1630675500000|2021-09-03 13:25:00|615|613.8|614|612.8|615.3|614|613.5|612.3|1407
1630675800000|2021-09-03 13:30:00|614.3|613|615.5|614|615.5|614.3|614.3|612.8|2223
1630676100000|2021-09-03 13:35:00|615.3|614.3|615|613.8|616|614.8|614.8|613.5|454
1630676400000|2021-09-03 13:40:00|615.3|614|615.8|614.5|616.3|615|615|613.8|1289
1630676700000|2021-09-03 13:45:00|616|614.8|615.8|614.5|616.5|615.3|615.5|614.3|303
1630677000000|2021-09-03 13:50:00|615.5|614.3|615.3|614|615.8|614.5|615|613.8|876
1630677300000|2021-09-03 13:55:00|615.5|614.3|615.8|614.5|616.3|614.8|615|613.8|288
1630677600000|2021-09-03 14:00:00|616|614.8|615|613.5|616|614.8|613.8|612.5|899
1630677900000|2021-09-03 14:05:00|614.8|613.8|613.5|612.3|614.8|613.8|613.3|612|475
1630678200000|2021-09-03 14:10:00|613.8|612|614.3|613|614.5|613.3|613.3|612|514
1630678500000|2021-09-03 14:15:00|614|612.8|614.3|613|614.8|613.5|614|612.8|547
1630678800000|2021-09-03 14:20:00|614|612.8|613.5|612.3|614.8|613.5|613.5|612.3|590
1630679100000|2021-09-03 14:25:00|613.8|612.5|612.5|611.3|613.8|612.5|611.8|610.5|733
1630679400000|2021-09-03 14:30:00|612.3|611|614.3|613|614.5|613.3|612|610.8|1161
1630679700000|2021-09-03 14:35:00|614.5|613.3|614|612.8|615|613.8|613.8|612.5|2680
1630680000000|2021-09-03 14:40:00|614.3|613|614.3|613|614.3|613|613.8|612.3|138
1630680300000|2021-09-03 14:45:00|614|612.8|613|611.8|614.3|613|612.8|611.5|335
1630680600000|2021-09-03 14:50:00|613.3|612|613.3|612|613.5|612.3|612.5|611.3|430
1630680900000|2021-09-03 14:55:00|613|611.8|613.3|612|614|612.5|613|611.8|176
1630681200000|2021-09-03 15:00:00|613.5|612.3|613.3|612|613.5|612.3|612.8|611.5|142
1630681500000|2021-09-03 15:05:00|613|611.8|613.8|612.5|613.8|612.5|612.5|611.3|229
1630681800000|2021-09-03 15:10:00|613.5|612.3|613.3|612|614|612.8|613.3|612|286
1630682100000|2021-09-03 15:15:00|613.5|612.3|612.8|611.5|613.5|612.3|612.5|611.3|433
1630682400000|2021-09-03 15:20:00|613|611.8|614|612.8|614|612.8|612.5|611.3|378
1630682700000|2021-09-03 15:25:00|614.3|613|613.8|612.5|614.3|613|613|611.8|2214
1630683000000|2021-09-03 15:30:00|613.5|612.3|612.5|611.3|613.5|612.3|612.5|611.3|509
1630683300000|2021-09-03 15:35:00|612.3|611|612.5|611.3|612.8|611.5|612|610.8|518
1630683600000|2021-09-03 15:40:00|612.3|611|613|611.8|613|611.8|612.3|611|268
1630683900000|2021-09-03 15:45:00|612.8|611.5|613.3|612|613.5|612.3|612.8|611.5|641
1630684200000|2021-09-03 15:50:00|613|611.8|612.5|611.3|613.3|612|612.5|611.3|348
1630684500000|2021-09-03 15:55:00|612.8|611.5|611.3|610|612.8|611.5|611.3|610|1119
1630684800000|2021-09-03 16:00:00|611|609.8|611|609.8|611.3|610|610.3|609|529
1630685100000|2021-09-03 16:05:00|610.8|609.5|611.3|610|611.8|610.5|610.8|609.5|258
1630685400000|2021-09-03 16:10:00|611|609.8|611|609.5|611.3|610|610.8|609.5|165
1630685700000|2021-09-03 16:15:00|610.8|609.8|611|609.8|611.3|610|610.8|609.5|155
1630686000000|2021-09-03 16:20:00|611.3|610|611|609.8|611.3|610|611|609.8|156
1630686300000|2021-09-03 16:25:00|610.8|609.5|611|609.8|611.3|609.8|610.8|609.5|140
1630686600000|2021-09-03 16:30:00|611.3|610|611|609.8|611.5|610.3|611|609.8|271
1630686900000|2021-09-03 16:35:00|611.3|610|611.3|610|611.5|610|611|609.8|576
1630687200000|2021-09-03 16:40:00|611.5|610.3|612|610.8|612.3|611|611.3|610|188
1630687500000|2021-09-03 16:45:00|611.8|610.5|611.5|610.3|612|610.8|611.5|610.3|111
1630687800000|2021-09-03 16:50:00|611.8|610.5|611.8|610.5|611.8|610.5|611|609.8|218
1630688100000|2021-09-03 16:55:00|612|610.8|611.5|610.3|612|610.8|611.3|609.8|129
1630688400000|2021-09-03 17:00:00|611.3|610|611.8|610.5|611.8|610.5|611.3|609.8|209
1630688700000|2021-09-03 17:05:00|611.5|610.3|611.3|610|611.8|610.5|611.3|609.8|130
1630689000000|2021-09-03 17:10:00|611|609.8|611|609.8|611|609.8|611|609.8|118
1630689300000|2021-09-03 17:15:00|610.8|609.5|610|608.8|610.8|609.8|610|608.8|267
1630689600000|2021-09-03 17:20:00|610.3|609|610.8|609.5|611|609.8|610|608.8|144
1630689900000|2021-09-03 17:25:00|610.5|609.3|610.8|609.5|610.8|609.5|610.5|609.3|85
1630690200000|2021-09-03 17:30:00|611|609.8|610.8|609.5|611|609.8|610.8|609.5|188
1630690500000|2021-09-03 17:35:00|611|609.3|610.8|609.5|611|609.5|610.3|609|136
1630690800000|2021-09-03 17:40:00|611|609.3|610.5|609.3|611|609.5|610.3|609|62
1630691100000|2021-09-03 17:45:00|610.3|609|610.5|609.3|610.8|609.5|609.8|608.5|264
1630691400000|2021-09-03 17:50:00|610.8|609|610.8|609.5|610.8|609.5|610.3|608.8|67
1630691700000|2021-09-03 17:55:00|610.5|609.3|611.3|610|611.5|610.3|610.5|609.3|2073
1630692000000|2021-09-03 18:00:00|611|609.8|611.5|610.3|611.5|610.3|611|609.8|551
1630692300000|2021-09-03 18:05:00|611.8|610.5|612.3|611|612.3|611|611.5|610.3|114
1630692600000|2021-09-03 18:10:00|612|610.8|612.3|611|612.3|611|611.8|610.5|1466
1630692900000|2021-09-03 18:15:00|612.5|611.3|613.3|612|613.5|612.3|612.3|611|847
1630693200000|2021-09-03 18:20:00|613|611.8|614|612.8|614|612.8|613|611.5|519
1630693500000|2021-09-03 18:25:00|613.8|612.5|611.8|610.5|613.8|612.5|611.3|610|676
1630693800000|2021-09-03 18:30:00|611.5|610.3|610.8|609.5|611.8|610.5|610.5|609.3|360
1630694100000|2021-09-03 18:35:00|611|609.3|610.8|609.5|611|609.5|610.5|609|322
1630694400000|2021-09-03 18:40:00|611|609.8|611.3|610|611.3|610|611|609.8|132
1630694700000|2021-09-03 18:45:00|611.5|609.8|611.3|610|611.5|610|611|609.8|31
1630695000000|2021-09-03 18:50:00|611.5|610.3|611.5|610.3|611.8|610.3|611.3|610|34
1630695300000|2021-09-03 18:55:00|611.3|610|611.5|610.3|611.5|610.3|611.3|610|60
1630695600000|2021-09-03 19:00:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|52
1630695900000|2021-09-03 19:05:00|612|610.3|612|610.5|612|610.8|611.8|610.3|9
1630696200000|2021-09-03 19:10:00|611.8|610.3|611.8|610.5|612|610.5|611.8|610.3|6
1630696500000|2021-09-03 19:15:00|611.5|610.3|611.8|610.5|611.8|610.5|611.5|610.3|9
1630696800000|2021-09-03 19:20:00|612|610.8|612|610.8|612|610.8|611.8|610.5|8
1630697100000|2021-09-03 19:25:00||610.5||610.8||610.8||610.5|0
1630697400000|2021-09-03 19:30:00|611.8|610.5|612|610.8|612|610.8|611.8|610.5|99
1630697700000|2021-09-03 19:35:00|||||||||5
1630698000000|2021-09-03 19:40:00||610.5||610.8||610.8||610.5|6
1630698300000|2021-09-03 19:45:00|612.3|611|612.3|611|612.3|611|612|610.8|15
1630698600000|2021-09-03 19:50:00|612|610.8|612|610.8|612|611|612|610.8|17
1630698900000|2021-09-03 19:55:00|612.3|611|612|610.8|612.3|611|612|610.8|31
1630699200000|2021-09-03 20:00:00|612.3|611|612.3|611|612.3|611|612|610.8|17
1630699500000|2021-09-03 20:05:00|612|610.8|612|610.8|612|610.8|612|610.8|23
1630699800000|2021-09-03 20:10:00|612.3|610.5|612.3|611|612.3|611|611.8|610.5|105
1630700100000|2021-09-03 20:15:00|612|610.8|612|610.8|612|611|612|610.8|21
1630700400000|2021-09-03 20:20:00|||||||||10
1630700700000|2021-09-03 20:25:00||610.5||610.8||610.8||610.5|27
1630701000000|2021-09-03 20:30:00||610.5||610.8||610.8||610.5|30
1630701300000|2021-09-03 20:35:00|612.3|611|612|610.8|612.3|611|611.8|610.5|30
1630701600000|2021-09-03 20:40:00|||||||||10
1630701900000|2021-09-03 20:45:00|611.8|610.5|611.8|610.5|611.8|610.5|611.5|610.3|27
1630702200000|2021-09-03 20:50:00|611.5|610.3|611.5|610|611.5|610.5|611.5|610|22
1630702500000|2021-09-03 20:55:00|611.3|609.8|611.3|609.8|611.5|610|611.3|609.8|46
1630890000000|2021-09-06 01:00:00|607|605.8|605.8|604.3|608.5|607|605.3|604|146
1630890300000|2021-09-06 01:05:00|605.5|604.5|605.8|604.5|606.5|605.3|605.3|604|33
1630890600000|2021-09-06 01:10:00|606|604.8|607|605.5|607.3|606|605.8|604.3|16
1630890900000|2021-09-06 01:15:00|606.8|605.8|606.8|605.5|607.5|606|606.8|605.3|4
1630891200000|2021-09-06 01:20:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|9
1630891500000|2021-09-06 01:25:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|7
1630891800000|2021-09-06 01:30:00|607|605.8|606.5|605.3|607.3|606|606.5|605|2
1630892100000|2021-09-06 01:35:00|606.3|605|606|604.8|607|605.5|606|604.5|6
1630892400000|2021-09-06 01:40:00|606.3|604.5|606.8|605.5|607|605.8|605.8|604.5|22
1630892700000|2021-09-06 01:45:00|607|605.3|607.3|605.8|607.5|606|606.5|605.3|14
1630893000000|2021-09-06 01:50:00|607|605.5|606.5|605.3|607.3|605.8|606.3|605|5
1630893300000|2021-09-06 01:55:00|606.3|605|606.3|605|606.8|605.5|606.3|604.8|15
1630893600000|2021-09-06 02:00:00|606.5|605.3|606.5|605.3|606.5|605.3|606.3|605|13
1630893900000|2021-09-06 02:05:00|606.3|605|606.3|604.8|606.8|605.5|606.3|604.8|9
1630894200000|2021-09-06 02:10:00|606|604.5|606|604.8|606.3|605|605.8|604.5|5
1630894500000|2021-09-06 02:15:00|||||||||13
1630894800000|2021-09-06 02:20:00|606.3|605|606.5|605|606.5|605.3|606.3|605|7
1630895100000|2021-09-06 02:25:00|606.8|605.3|607|605.8|607|605.8|606.8|605.3|22
1630895400000|2021-09-06 02:30:00|607.3|605.5|606.5|605.3|607.3|605.8|606.3|605|53
1630895700000|2021-09-06 02:35:00|606.3|605|605|603.8|606.5|605.3|605|603.8|170
1630896000000|2021-09-06 02:40:00|604.8|603.5|604.3|603|605|603.5|603.8|602.5|666
1630896300000|2021-09-06 02:45:00|604.5|602.8|605|603.8|605|603.8|604.3|602.8|134
1630896600000|2021-09-06 02:50:00|604.8|603.5|605.3|604|605.5|604|604.8|603.5|3
1630896900000|2021-09-06 02:55:00|605.5|604.3|606|604.5|606|604.8|605.5|604|7
1630897200000|2021-09-06 03:00:00|606.3|604.8|606.3|605|606.3|605|606|604.8|14
1630897500000|2021-09-06 03:05:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|8
1630897800000|2021-09-06 03:10:00|606|604.8|606.3|605|606.5|605|606|604.5|3
1630898100000|2021-09-06 03:15:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|65
1630898400000|2021-09-06 03:20:00|605.5|604.3|606|604.8|606|604.8|605.5|604.3|26
1630898700000|2021-09-06 03:25:00|605.8|604.5|605.8|604.5|605.8|604.5|605.8|604.3|11
1630899000000|2021-09-06 03:30:00|606|604.8|606.3|604.8|606.3|604.8|606|604.8|66
1630899300000|2021-09-06 03:35:00|606|605|606.3|605|606.5|605.3|606|605|5
1630899600000|2021-09-06 03:40:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|17
1630899900000|2021-09-06 03:45:00|606.5|605.3|606.3|605|606.5|605.3|606.3|604.8|133
1630900200000|2021-09-06 03:50:00|606.5|604.8|606.3|604.8|606.5|605|606|604.8|4
1630900500000|2021-09-06 03:55:00|606|605|606|604.5|606|605|605.8|604.5|8
1630900800000|2021-09-06 04:00:00|605.8|604.8|606|604.8|606.3|605|605.8|604.5|3
1630901100000|2021-09-06 04:05:00||604.5||604.5||604.8||604.5|0
1630901400000|2021-09-06 04:10:00|605.8|604.8|606|604.5|606|604.8|605.8|604.5|1
1630901700000|2021-09-06 04:15:00|605.8|604.8|606|604.8|606|604.8|605.8|604.5|3
1630902000000|2021-09-06 04:20:00|606.3|605|606.3|605|606.3|605|606|605|6
1630902300000|2021-09-06 04:25:00|606|604.8|606.3|605|606.3|605|606|604.8|8
1630902600000|2021-09-06 04:30:00||604.8||604.8||605||604.8|1
1630902900000|2021-09-06 04:35:00|606.5|605|606.3|605|606.5|605|606.3|604.8|1
1630903200000|2021-09-06 04:40:00||604.8||604.8||605||604.8|1
1630903500000|2021-09-06 04:45:00||605||605||605||604.8|0
1630903800000|2021-09-06 04:50:00|606|604.8|606|604.8|606|605|606|604.8|2
1630904100000|2021-09-06 04:55:00|606.3|604.5|606.3|604.8|606.3|604.8|606.3|604.5|2
1630904400000|2021-09-06 05:00:00|606|605|606|604.8|606.3|605|606|604.8|4
1630904700000|2021-09-06 05:05:00|606.3|605|605.8|604.5|606.3|605|605.8|604.5|19
1630905000000|2021-09-06 05:10:00|606|604.3|606|604.8|606|604.8|606|604.3|6
1630905300000|2021-09-06 05:15:00|605.8|604.5|605.8|604.5|605.8|604.8|605.8|604.5|4
1630905600000|2021-09-06 05:20:00|606|604.3|605.5|604.3|606|604.3|605.3|604|2
1630905900000|2021-09-06 05:25:00|605.8|604|605.8|604.3|605.8|604.5|605.5|604|0
1630906200000|2021-09-06 05:30:00|605.5|604.5|605|603.8|605.8|604.5|605|603.5|14
1630906500000|2021-09-06 05:35:00|605.3|603.5|605.3|603.8|605.3|603.8|605|603.5|5
1630906800000|2021-09-06 05:40:00|605|604|604.8|603.5|605.3|604|604.8|603.5|89
1630907100000|2021-09-06 05:45:00|605|603.8|604.5|603|605|603.8|604.3|603|28
1630907400000|2021-09-06 05:50:00|604.3|603.3|604|602.8|604.5|603.3|603.8|602.5|191
1630907700000|2021-09-06 05:55:00|604.3|603|604.3|602.8|604.3|603|604|602.8|2
1630908000000|2021-09-06 06:00:00|604|603|605|603.5|605|603.8|604|602.8|124
1630908300000|2021-09-06 06:05:00|604.8|603.3|604.5|603.3|605|603.5|604.3|603|182
1630908600000|2021-09-06 06:10:00|604.8|603|604.8|603.5|604.8|603.5|604.5|603|42
1630908900000|2021-09-06 06:15:00|604.5|603.3|604.5|603|604.8|603.3|604.3|603|132
1630909200000|2021-09-06 06:20:00|604.3|603.3|604.5|603.3|604.8|603.5|604.3|603|125
1630909500000|2021-09-06 06:25:00|604.3|603|604.8|603.3|604.8|603.5|604.3|602.8|111
1630909800000|2021-09-06 06:30:00|604.5|603.5|604.8|603.5|604.8|603.5|604.5|603.3|40
1630910100000|2021-09-06 06:35:00|605|603.8|605|603.8|605.3|604|604.8|603.5|85
1630910400000|2021-09-06 06:40:00|605.3|604|605|603.8|605.5|604|605|603.8|446
1630910700000|2021-09-06 06:45:00|605.3|603.5|604.8|603.5|605.3|604|604.8|603.5|39
1630911000000|2021-09-06 06:50:00|604.5|603.3|604.8|603.5|604.8|603.5|604.5|603.3|31
1630911300000|2021-09-06 06:55:00|604.5|603.3|604.8|603.5|604.8|603.5|604.3|603|54
1630911600000|2021-09-06 07:00:00|604.5|603.3|603.8|602.5|604.8|603.5|603.5|602|216
1630911900000|2021-09-06 07:05:00|603.5|602.3|604|602.5|604.5|603.3|603.5|602.3|137
1630912200000|2021-09-06 07:10:00|603.8|602.8|604.8|603.3|604.8|603.5|603.8|602.5|249
1630912500000|2021-09-06 07:15:00|604.5|603.5|604.5|603.3|605|603.8|604.5|603.3|235
1630912800000|2021-09-06 07:20:00|604.8|603.5|604.5|603|604.8|603.5|604.3|603|98
1630913100000|2021-09-06 07:25:00|604.3|603.3|604.3|603|604.5|603.3|604.3|603|33
1630913400000|2021-09-06 07:30:00|604.5|603.3|604.5|603.3|604.8|603.5|604.3|603|46
1630913700000|2021-09-06 07:35:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|309
1630914000000|2021-09-06 07:40:00|604.8|603.5|605.5|604.3|605.5|604.3|604.8|603.5|87
1630914300000|2021-09-06 07:45:00|605.3|604|605|603.8|605.5|604.3|604.8|603.5|90
1630914600000|2021-09-06 07:50:00|605.3|604|605.5|604.3|605.5|604.3|605|603.8|99
1630914900000|2021-09-06 07:55:00|605.3|604|605.8|604.5|605.8|604.5|605.3|604|91
1630915200000|2021-09-06 08:00:00|606|604.8|606|604.8|606|604.8|605.8|604.5|562
1630915500000|2021-09-06 08:05:00|605.8|604.5|605.3|604|605.8|604.5|605.3|604|637
1630915800000|2021-09-06 08:10:00|605.5|604.3|605.8|604.5|605.8|604.5|605.3|604|110
1630916100000|2021-09-06 08:15:00|606|604.8|605.5|604.3|606.3|605|605.5|604.3|209
1630916400000|2021-09-06 08:20:00|605.8|604.5|606|604.8|606.3|605|605.3|604|619
1630916700000|2021-09-06 08:25:00|605.8|604.5|605.8|604.5|606.5|605.3|605.3|604|931
1630917000000|2021-09-06 08:30:00|606|604.8|606.3|605|606.3|605|605.5|604.3|1127
1630917300000|2021-09-06 08:35:00|606|604.8|606|604.8|606.3|605|605.8|604.5|258
1630917600000|2021-09-06 08:40:00|606.3|605|606.8|605.5|606.8|605.5|606.3|605|209
1630917900000|2021-09-06 08:45:00|606.5|605.3|606.5|605.3|606.8|605.5|606.5|605.3|134
1630918200000|2021-09-06 08:50:00|606.8|605.5|607.3|606|607.8|606.5|606.5|605.3|237
1630918500000|2021-09-06 08:55:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|395
1630918800000|2021-09-06 09:00:00|607.3|606|607|605.5|607.8|606.3|606.8|605.5|581
1630919100000|2021-09-06 09:05:00|606.8|605.8|606.3|605|607|605.8|606.3|605|509
1630919400000|2021-09-06 09:10:00|606|604.8|606.3|605|606.5|605|606|604.8|143
1630919700000|2021-09-06 09:15:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|132
1630920000000|2021-09-06 09:20:00|605.5|604.3|605|603.8|605.5|604.3|604.5|603.3|1505
1630920300000|2021-09-06 09:25:00|604.8|603.5|605.3|604|605.5|604.3|604.8|603.5|445
1630920600000|2021-09-06 09:30:00|605.5|604.3|605.8|604.5|606|604.8|605.5|604|133
1630920900000|2021-09-06 09:35:00|606|604.3|606.3|605|606.3|605|605.8|604.3|87
1630921200000|2021-09-06 09:40:00|606|604.8|606.5|605.3|606.5|605.3|606|604.8|783
1630921500000|2021-09-06 09:45:00|606.8|605.5|607|605.8|607.3|606|606.8|605.5|431
1630921800000|2021-09-06 09:50:00|607.3|606|607.3|606|607.3|606|607|605.8|450
1630922100000|2021-09-06 09:55:00|607|605.8|607.3|606|607.5|606|607|605.8|80
1630922400000|2021-09-06 10:00:00|607.5|606.3|608|606.8|608|606.8|607.3|606|236
1630922700000|2021-09-06 10:05:00|607.8|606.5|607.8|606.5|608|606.8|607.8|606.5|93
1630923000000|2021-09-06 10:10:00|607.5|606.3|607.3|606|607.5|606.3|607.3|606|53
1630923300000|2021-09-06 10:15:00|607|605.8|607|605.5|607.3|606|606.8|605.5|64
1630923600000|2021-09-06 10:20:00|606.8|605.8|607.5|606.3|607.8|606.5|606.8|605.5|56
1630923900000|2021-09-06 10:25:00|607.3|606|607.3|606|607.5|606.3|607.3|606|57
1630924200000|2021-09-06 10:30:00|607|605.8|607|605.8|607.5|606|606.8|605.5|58
1630924500000|2021-09-06 10:35:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|159
1630924800000|2021-09-06 10:40:00|607|605.8|607|605.8|607.3|606|606.8|605.5|109
1630925100000|2021-09-06 10:45:00|607.3|605.5|607.3|606|607.3|606|606.8|605.5|79
1630925400000|2021-09-06 10:50:00|607.5|606.3|608|606.8|608|606.8|607.5|606.3|80
1630925700000|2021-09-06 10:55:00|607.8|606.5|608|606.5|608|606.8|607.8|606.5|321
1630926000000|2021-09-06 11:00:00|607.8|606.8|607.8|606.5|608|606.8|607.8|606.5|187
1630926300000|2021-09-06 11:05:00|607.5|606.3|607.8|606.5|607.8|606.5|607.5|606.3|49
1630926600000|2021-09-06 11:10:00|607.5|606.3|607.5|606.3|608|606.8|607.5|606.3|183
1630926900000|2021-09-06 11:15:00|607.8|606.5|607.8|606.3|608|606.8|607.8|606.3|301
1630927200000|2021-09-06 11:20:00|607.5|606.5|607.8|606.5|608|606.8|607.5|606.3|122
1630927500000|2021-09-06 11:25:00|608|606.8|608|606.5|608|606.8|607.8|606.5|36
1630927800000|2021-09-06 11:30:00|607.8|606.8|608|606.5|608|606.8|607.5|606.3|32
1630928100000|2021-09-06 11:35:00|607.8|606.8|608.3|607|608.3|607|607.8|606.5|40
1630928400000|2021-09-06 11:40:00|608|606.8|609|607.8|609|607.8|608|606.8|111
1630928700000|2021-09-06 11:45:00|609.3|607.5|609.3|608|609.3|608|608.8|607.5|167
1630929000000|2021-09-06 11:50:00|609.5|608.3|609.8|608.5|609.8|608.5|609.5|608.3|87
1630929300000|2021-09-06 11:55:00|609.5|608.3|609.3|608|609.8|608.5|609.3|608|245
1630929600000|2021-09-06 12:00:00|609|607.8|608.8|607.5|609.3|608|608.5|607.3|128
1630929900000|2021-09-06 12:05:00|608.5|607.3|609.3|608|609.5|608.3|608.5|607.3|46
1630930200000|2021-09-06 12:10:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|142
1630930500000|2021-09-06 12:15:00|609|607.8|608.5|607.3|609.3|608|608.5|607.3|213
1630930800000|2021-09-06 12:20:00|608.8|607|608.3|607|608.8|607.3|608|606.8|49
1630931100000|2021-09-06 12:25:00|608.5|607.3|609|607.5|609|607.8|608.3|607.3|163
1630931400000|2021-09-06 12:30:00|608.8|607.8|608.8|607.5|609.3|608|608.5|607.3|45
1630931700000|2021-09-06 12:35:00|608.5|607.3|609.3|608|609.5|608.3|608.5|607.3|79
1630932000000|2021-09-06 12:40:00|609.5|608.3|609.3|608|609.5|608.3|609.3|608|37
1630932300000|2021-09-06 12:45:00|609|607.8|609.5|608.3|609.5|608.3|608.8|607.5|139
1630932600000|2021-09-06 12:50:00|609.8|608.5|609.8|608.5|610|608.8|609.8|608.5|121
1630932900000|2021-09-06 12:55:00|609.5|608.3|609.5|608.3|609.8|608.5|609.5|608.3|46
1630933200000|2021-09-06 13:00:00|609.8|608.5|610.8|609.5|611|609.5|608.8|607.5|88
1630933500000|2021-09-06 13:05:00|610.5|609.3|611.5|610.3|611.8|610.5|610.5|609|349
1630933800000|2021-09-06 13:10:00|611.8|610.5|611|609.8|611.8|610.5|611|609.5|102
1630934100000|2021-09-06 13:15:00|610.8|609.5|610.8|609.5|611|609.8|610.5|609.3|210
1630934400000|2021-09-06 13:20:00|611|609.3|610.8|609.5|611|609.8|610.5|609.3|164
1630934700000|2021-09-06 13:25:00|611|609.8|610.8|609.3|611|609.8|610.5|609.3|50
1630935000000|2021-09-06 13:30:00|610.5|609.5|610|608.8|610.8|609.5|609.8|608.5|171
1630935300000|2021-09-06 13:35:00|610.3|609|610.3|609|610.3|609|609.8|608.5|1909
1630935600000|2021-09-06 13:40:00|610.5|609.3|611.5|610.3|611.5|610.3|610.3|609|262
1630935900000|2021-09-06 13:45:00|611.8|610.5|611.5|610.3|612.3|611|611.5|610|253
1630936200000|2021-09-06 13:50:00|611.8|610.5|611.5|610.3|612.3|611|611.3|610|299
1630936500000|2021-09-06 13:55:00|611.8|610.5|611|609.8|611.8|610.5|610.8|609.5|133
1630936800000|2021-09-06 14:00:00|611.3|610|611.5|610.3|611.8|610.5|611|609.8|170
1630937100000|2021-09-06 14:05:00|611.3|610|611.5|610.3|611.8|610.5|611.3|610|102
1630937400000|2021-09-06 14:10:00|611.8|610.5|611.5|610.3|611.8|610.5|611|609.8|368
1630937700000|2021-09-06 14:15:00|611.3|610|611.3|610|611.8|610.5|611.3|610|130
1630938000000|2021-09-06 14:20:00|611.5|610.3|611.5|610.3|611.5|610.3|611.3|610|254
1630938300000|2021-09-06 14:25:00|611.8|610.5|611.5|610.3|612.5|611.3|611.5|610|332
1630938600000|2021-09-06 14:30:00|611.8|610.5|611|609.8|612.3|611|611|609.5|126
1630938900000|2021-09-06 14:35:00|610.8|609.5|611|609.8|611|609.8|610.5|609.3|278
1630939200000|2021-09-06 14:40:00|610.8|609.5|610.8|609.5|611|609.8|610.5|609.3|80
1630939500000|2021-09-06 14:45:00|610.5|609.3|610.3|609|610.8|609.5|610|608.8|120
1630939800000|2021-09-06 14:50:00|610|608.8|610.3|609|610.5|609.3|610|608.8|142
1630940100000|2021-09-06 14:55:00|610.5|609.3|610|608.8|610.5|609.3|609.8|608.5|177
1630940400000|2021-09-06 15:00:00|609.8|608.5|610|608.8|610.3|609|609.8|608.5|135
1630940700000|2021-09-06 15:05:00|609.8|608.5|609|607.8|609.8|608.5|608.8|607.5|447
1630941000000|2021-09-06 15:10:00|608.8|607.5|607|605.8|609|607.8|606.8|605.5|856
1630941300000|2021-09-06 15:15:00|606.8|605.5|607|605.8|607|605.8|606.3|605|822
1630941600000|2021-09-06 15:20:00|607.3|606|607.5|606.3|608.5|607.3|607.3|606|319
1630941900000|2021-09-06 15:25:00|607.8|606.5|607.3|606|608.5|607.3|607|605.8|920
1630942200000|2021-09-06 15:30:00|607|605.8|607.3|606|607.5|606.3|607|605.8|601
1630942500000|2021-09-06 15:35:00|607|605.8|607.3|606|607.8|606.5|607|605.8|465
1630942800000|2021-09-06 15:40:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|102
1630943100000|2021-09-06 15:45:00|607|605.8|606.8|605.5|607|606|606.5|605.3|1350
1630943400000|2021-09-06 15:50:00|606.5|605.3|606.8|605.5|606.8|605.5|606.5|605.3|262
1630943700000|2021-09-06 15:55:00|607|605.8|607|605.8|607|605.8|606.5|605.3|46
1630944000000|2021-09-06 16:00:00|607.3|606|607.5|606|607.5|606.3|607|606|56
1630944300000|2021-09-06 16:05:00|607.3|606.3|607|605.5|607.5|606.3|606.8|605.5|13
1630944600000|2021-09-06 16:10:00|606.8|605.8|606.5|605.3|607|605.8|606.3|605|206
1630944900000|2021-09-06 16:15:00|606.8|605|607.5|606|607.5|606.3|606.5|605|115
1630945200000|2021-09-06 16:20:00|607.3|606.3|607|605.8|607.5|606.3|607|605.8|26
1630945500000|2021-09-06 16:25:00|607.3|606|606|604.8|607.5|606.3|606|604.8|5780
1630945800000|2021-09-06 16:30:00|606.3|605|606.3|605|606.8|605.5|606|604.8|121
1630946100000|2021-09-06 16:35:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|195
1630946400000|2021-09-06 16:40:00|606|604.8|606|604.8|606.3|605|605.8|604.5|289
1630946700000|2021-09-06 16:45:00|606.3|605|606.3|605|606.5|605.3|605.8|604.5|170
1630947000000|2021-09-06 16:50:00|606|604.8|606.3|605|606.3|605|606|604.8|490
1630947300000|2021-09-06 16:55:00|606.5|605.3|607.5|606.3|607.5|606.3|606.3|605|244
1630947600000|2021-09-06 17:00:00|607.3|606|606.5|605.3|607.3|606.3|606.5|605.3|68
1630947900000|2021-09-06 17:05:00|607|605.8|606.8|605.5|607|605.8|606.8|605.3|33
1630948200000|2021-09-06 17:10:00|607|605.8|607|605.8|607|605.8|606.8|605.5|19
1630948500000|2021-09-06 17:15:00|||||||||7
1630948800000|2021-09-06 17:20:00|606.8|605.5|606.5|605.3|606.8|605.5|606.5|605.3|12
1630949100000|2021-09-06 17:25:00|||||||||5
1630976400000|2021-09-07 01:00:00|607.5|606.5|607.8|606.5|608|606.8|607.5|606|30
1630976700000|2021-09-07 01:05:00|608|606.3|607.8|606.5|608|606.5|607.5|606|78
1630977000000|2021-09-07 01:10:00|608|606.3|607.8|606.5|608|606.5|607.5|606.3|7
1630977300000|2021-09-07 01:15:00|608|606.8|607|605.8|608|606.8|607|605.8|14
1630977600000|2021-09-07 01:20:00|607.3|606|607.3|606|607.5|606.3|607.3|605.8|3
1630977900000|2021-09-07 01:25:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|29
1630978200000|2021-09-07 01:30:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|10
1630978500000|2021-09-07 01:35:00|607.8|606.5|608|606.8|608|606.8|607.5|606.3|21
1630978800000|2021-09-07 01:40:00|608.3|607|608.5|607.3|608.8|607.5|608.3|607|39
1630979100000|2021-09-07 01:45:00|608.8|607.5|608.5|607.3|608.8|607.5|608.5|607.3|5
1630979400000|2021-09-07 01:50:00|608.8|607|608.8|607.5|608.8|607.5|608.5|607|7
1630979700000|2021-09-07 01:55:00|609|607.3|608.8|607.3|609|607.5|608.5|607.3|0
1630980000000|2021-09-07 02:00:00|608.5|607.5|609.5|608.3|609.8|608.5|608.5|607.3|128
1630980300000|2021-09-07 02:05:00|609.3|608|609.3|608|609.5|608.3|609.3|608|16
1630980600000|2021-09-07 02:10:00|609|607.8|609|607.8|609.3|608|608.8|607.5|10
1630980900000|2021-09-07 02:15:00|608.8|607.5|608.8|607.5|609|607.8|608.8|607.5|1
1630981200000|2021-09-07 02:20:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|5
1630981500000|2021-09-07 02:25:00|609|607.8|609|607.8|609|607.8|609|607.8|2
1630981800000|2021-09-07 02:30:00|608.8|607.5|608.8|607.5|608.8|607.5|608.5|607.3|6
1630982100000|2021-09-07 02:35:00|609|607.8|609.3|607.8|609.3|608|609|607.8|17
1630982400000|2021-09-07 02:40:00|609|608|609|607.8|609.3|608|609|607.8|12
1630982700000|2021-09-07 02:45:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|10
1630983000000|2021-09-07 02:50:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|0
1630983300000|2021-09-07 02:55:00|608.8|607.5|609|607.5|609|607.8|608.8|607.5|1
1630983600000|2021-09-07 03:00:00|608.8|607.3|609|607.8|609.3|608|608.8|607.3|1
1630983900000|2021-09-07 03:05:00|609.3|608|609.3|607.8|609.3|608|609|607.8|11
1630984200000|2021-09-07 03:10:00|609|608|609.3|607.8|609.3|608|609|607.8|4
1630984500000|2021-09-07 03:15:00|609|607.5|609|607.8|609.3|608|609|607.5|1
1630984800000|2021-09-07 03:20:00|609.3|608|609.3|608|609.3|608|609.3|607.8|1
1630985100000|2021-09-07 03:25:00|609|607.8|609.5|608.3|609.5|608.3|609|607.8|12
1630985400000|2021-09-07 03:30:00|609.8|608.5|609.5|608.3|609.8|608.5|609.5|608|2
1630985700000|2021-09-07 03:35:00|609.3|608|609.5|608|609.5|608.3|609.3|608|2
1630986000000|2021-09-07 03:40:00|609.3|608.3|609.5|608.3|609.5|608.3|609.3|608|0
1630986300000|2021-09-07 03:45:00|609.3|608|609.5|608|609.5|608.3|609.3|608|3
1630986600000|2021-09-07 03:50:00|609.3|608.3|609.8|608.5|609.8|608.5|609.3|608|11
1630986900000|2021-09-07 03:55:00|609.5|608.3|609.8|608.5|609.8|608.5|609.5|608.3|27
1630987200000|2021-09-07 04:00:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|15
1630987500000|2021-09-07 04:05:00|609.3|608.3|609.3|608|609.3|608.3|609.3|608|2
1630987800000|2021-09-07 04:10:00|609.5|608.3|609.5|608|609.5|608.3|609.3|608|29
1630988100000|2021-09-07 04:15:00|609.3|608.3|609.5|608.3|609.5|608.3|609.3|608|8
1630988400000|2021-09-07 04:20:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|62
1630988700000|2021-09-07 04:25:00|||||||||2
1630989000000|2021-09-07 04:30:00|609.3|608|609.8|608.5|610.3|608.8|609.3|608|1411
1630989300000|2021-09-07 04:35:00|609.5|608.3|609.5|608.3|609.8|608.5|609.5|608|14
1630989600000|2021-09-07 04:40:00|609.3|608|609.3|608|609.5|608.3|609.3|608|9
1630989900000|2021-09-07 04:45:00|609|607.8|609.3|608|609.3|608|609|607.8|21
1630990200000|2021-09-07 04:50:00|609|607.8|609|607.8|609.3|608|609|607.8|22
1630990500000|2021-09-07 04:55:00|609.3|608|609|607.8|609.3|608|609|607.8|1
1630990800000|2021-09-07 05:00:00|608.8|607.5|609|607.5|609|607.8|608.8|607.5|12
1630991100000|2021-09-07 05:05:00|608.8|607.8|609|607.8|609|607.8|608.8|607.5|2
1630991400000|2021-09-07 05:10:00|609.3||609||609.3||609||0
1630991700000|2021-09-07 05:15:00|609.3|608|609.3|608|609.3|608|609|608|12
1630992000000|2021-09-07 05:20:00|609|607.8|608.8|607.5|609|607.8|608.8|607.5|26
1630992300000|2021-09-07 05:25:00|609|607.8|608.5|607.3|609|607.8|608.5|607.3|22
1630992600000|2021-09-07 05:30:00|608.8|607.5|609.8|608.5|610|608.8|608.5|607.3|22
1630992900000|2021-09-07 05:35:00|609.5|608.3|609.3|608|609.5|608.5|609|607.8|7
1630993200000|2021-09-07 05:40:00|609.5|608.3|610.3|609|610.5|609|609.5|608.3|18
1630993500000|2021-09-07 05:45:00|610.5|609.3|610.5|609.3|610.8|609.5|610.3|609|9
1630993800000|2021-09-07 05:50:00|610.8|609.5|611|609.5|611|609.5|610.5|609.3|17
1630994100000|2021-09-07 05:55:00|610.8|609.8|611.3|610|611.3|610|610.5|609.3|1057
1630994400000|2021-09-07 06:00:00|611|609.8|611|609.8|611.3|610|610.8|609.5|36
1630994700000|2021-09-07 06:05:00|610.8|609.5|611|609.8|611.3|610|610.8|609.5|25
1630995000000|2021-09-07 06:10:00|610.8|609.5|610.8|609.5|611|609.8|610.5|609.3|51
1630995300000|2021-09-07 06:15:00|611|609.8|610.8|609.3|611|609.8|610.3|609|129
1630995600000|2021-09-07 06:20:00|610.5|609|610.3|609|610.5|609.3|610|608.8|5364
1630995900000|2021-09-07 06:25:00|610|608.8|609.5|608.3|610|608.8|609.5|608.3|35
1630996200000|2021-09-07 06:30:00|609.3|608|609.3|608|609.5|608.3|609|607.8|54
1630996500000|2021-09-07 06:35:00|609.5|607.8|609.3|608|609.5|608.3|609|607.8|31
1630996800000|2021-09-07 06:40:00|609.5|608.3|608.8|607.3|609.5|608.3|608.5|607.3|140
1630997100000|2021-09-07 06:45:00|608.5|607.5|608.8|607.5|609.3|608|608.5|607.3|112
1630997400000|2021-09-07 06:50:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|72
1630997700000|2021-09-07 06:55:00|608.3|607|608.5|607.3|608.5|607.3|608|606.8|307
1630998000000|2021-09-07 07:00:00|608.3|607|607|605.8|608.5|607.3|606.8|605.5|2151
1630998300000|2021-09-07 07:05:00|606.8|605.5|607|605.8|607|605.8|606.5|605.3|1575
1630998600000|2021-09-07 07:10:00|606.8|605.5|606.3|604.8|606.8|605.5|605.8|604.5|524
1630998900000|2021-09-07 07:15:00|606|604.5|606.8|605.5|607|605.8|606|604.5|1434
1630999200000|2021-09-07 07:20:00|606.5|605.3|607|605.8|607|605.8|606.5|605.3|239
1630999500000|2021-09-07 07:25:00|606.8|605.5|606.5|605.3|607|605.5|606.5|605|69
1630999800000|2021-09-07 07:30:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|448
1631000100000|2021-09-07 07:35:00|606.8|605.5|606.5|605|606.8|605.5|606.3|605|756
1631000400000|2021-09-07 07:40:00|606.3|605.3|606.3|605|606.5|605.3|606|604.8|328
1631000700000|2021-09-07 07:45:00|606.5|605.3|606.8|605.5|607|605.8|606.3|605|275
1631001000000|2021-09-07 07:50:00|607|605.8|607.3|606|607.3|606|606.8|605.3|423
1631001300000|2021-09-07 07:55:00|607|605.8|607.3|606|607.5|606.3|607|605.8|1479
1631001600000|2021-09-07 08:00:00|607.5|606.3|607.3|606|607.5|606.3|607|605.8|942
1631001900000|2021-09-07 08:05:00|607.5|605.8|606.8|605.5|607.5|605.8|606|604.8|919
1631002200000|2021-09-07 08:10:00|606.5|605.3|607|605.8|607.3|606|606|604.8|660
1631002500000|2021-09-07 08:15:00|606.8|605.5|606.8|605.5|607.5|606.3|606.8|605.5|572
1631002800000|2021-09-07 08:20:00|606.5|605.3|605.3|604|606.5|605.3|604.8|603.5|544
1631003100000|2021-09-07 08:25:00|605|603.8|607.5|606.3|607.5|606.3|604.8|603.5|1715
1631003400000|2021-09-07 08:30:00|607.8|606.5|607.3|606|607.8|606.5|606.5|605.3|1493
1631003700000|2021-09-07 08:35:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|7423
1631004000000|2021-09-07 08:40:00|606.8|605.5|607.5|606.3|607.5|606.3|606.8|605.5|754
1631004300000|2021-09-07 08:45:00|607.3|606|607|605.8|607.5|606.3|607|605.8|179
1631004600000|2021-09-07 08:50:00|607.3|606|607.3|606|607.3|606|606|604.8|4053
1631004900000|2021-09-07 08:55:00|607|605.8|607|605.8|607.3|606|606.8|605.5|1148
1631005200000|2021-09-07 09:00:00|607.3|606|606.5|605.3|607.3|606|606|604.8|599
1631005500000|2021-09-07 09:05:00|606.8|605.5|606.5|605.3|607.3|606|606.5|605.3|231
1631005800000|2021-09-07 09:10:00|606.8|605.5|606.8|605.3|606.8|605.5|606|604.5|430
1631006100000|2021-09-07 09:15:00|606.5|605.5|607.3|606|607.5|606.3|606.5|605.3|867
1631006400000|2021-09-07 09:20:00|607.5|605.8|606|604.8|607.5|605.8|605.8|604.5|299
1631006700000|2021-09-07 09:25:00|606.3|605|607|605.8|607|605.8|606|604.5|105
1631007000000|2021-09-07 09:30:00|606.8|605.5|605|603.8|607|605.5|605|603.8|256
1631007300000|2021-09-07 09:35:00|605.3|604|605|603.8|605.5|604.3|605|603.8|415
1631007600000|2021-09-07 09:40:00|604.8|603.5|605.5|604.3|605.8|604.5|604.8|603.5|2855
1631007900000|2021-09-07 09:45:00|605.3|604|605.8|604.5|606|604.8|605.3|604|351
1631008200000|2021-09-07 09:50:00|605.5|604.3|605|603.8|605.8|604.5|605|603.8|177
1631008500000|2021-09-07 09:55:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|545
1631008800000|2021-09-07 10:00:00|604.8|603.5|604.8|603.5|605.3|604|604.8|603.5|167
1631009100000|2021-09-07 10:05:00|604.5|603.3|604.5|603.3|605|603.5|603.8|602.5|374
1631009400000|2021-09-07 10:10:00|604.3|603|602.8|601.5|604.3|603|602.8|601.5|301
1631009700000|2021-09-07 10:15:00|603|601.8|601.3|599.8|603|601.8|601|599.8|499
1631010000000|2021-09-07 10:20:00|601|600|601.8|600.5|601.8|600.5|601|599.8|2006
1631010300000|2021-09-07 10:25:00|601.5|600.3|603.3|602|603.3|602|601.5|600|710
1631010600000|2021-09-07 10:30:00|603|601.8|604|602.8|604|602.8|602.8|601.5|188
1631010900000|2021-09-07 10:35:00|604.3|603|603.5|602.3|604.3|603|603.3|602|231
1631011200000|2021-09-07 10:40:00|603.8|602|603.3|602|603.8|602|602.8|601.5|309
1631011500000|2021-09-07 10:45:00|603|601.8|603.5|602.3|603.5|602.3|603|601.8|1009
1631011800000|2021-09-07 10:50:00|603.3|602|602.8|601.5|603.3|602|602.5|601.3|403
1631012100000|2021-09-07 10:55:00|602.5|601.3|602.3|601|602.5|601.3|602|600.8|237
1631012400000|2021-09-07 11:00:00|602|600.8|602.3|601|602.5|601.3|602|600.8|153
1631012700000|2021-09-07 11:05:00|602.5|600.8|603.3|602|603.5|602|602|600.8|136
1631013000000|2021-09-07 11:10:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|2185
1631013300000|2021-09-07 11:15:00|603.3|602|603|601.8|603.3|602|602.8|601.5|108
1631013600000|2021-09-07 11:20:00|603.3|602|603|601.8|603.3|602|602.8|601.5|146
1631013900000|2021-09-07 11:25:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|238
1631014200000|2021-09-07 11:30:00|602.5|601.3|603.3|602|603.5|602|602.3|601|202
1631014500000|2021-09-07 11:35:00|603.5|601.8|602.8|601.5|603.5|602|602.8|601.5|110
1631014800000|2021-09-07 11:40:00|602.5|601.3|602.5|601.3|603|601.8|602.3|601|105
1631015100000|2021-09-07 11:45:00|602.3|601|602.8|601.5|603|601.8|602.3|601|74
1631015400000|2021-09-07 11:50:00|603|601.8|603.3|602|603.5|602.3|603|601.5|76
1631015700000|2021-09-07 11:55:00|603|601.8|602.5|601.3|603.3|602|602.5|601.3|89
1631016000000|2021-09-07 12:00:00|602.3|601|600.5|599.3|602.3|601|600.3|599|1393
1631016300000|2021-09-07 12:05:00|600.8|599.5|598.3|597|600.8|599.5|598.3|597|672
1631016600000|2021-09-07 12:10:00|598|596.8|597.5|596.3|598.5|597.3|597|595.8|727
1631016900000|2021-09-07 12:15:00|597.3|596|598.5|597.3|599|597.8|596.8|595.5|510
1631017200000|2021-09-07 12:20:00|598.3|597|599.3|598|599.8|598.5|598.3|597|612
1631017500000|2021-09-07 12:25:00|599.5|597.8|600.3|599|600.3|599|599|597.8|491
1631017800000|2021-09-07 12:30:00|600.5|599.3|601.8|600.5|602|600.8|600|598.8|1271
1631018100000|2021-09-07 12:35:00|602|600.8|602.3|601|603|601.8|601.5|600.3|969
1631018400000|2021-09-07 12:40:00|602|600.8|601.5|600.3|602.5|601.3|601.3|600|264
1631018700000|2021-09-07 12:45:00|601.8|600.5|601.5|600.3|602.3|601|601.3|600|204
1631019000000|2021-09-07 12:50:00|601.3|600|601.8|600.5|602|600.8|601|599.8|972
1631019300000|2021-09-07 12:55:00|601.5|600.3|601.8|600.5|602|600.5|600.8|599.5|486
1631019600000|2021-09-07 13:00:00|601.5|600.3|600.5|599.3|602.5|601.3|599.8|598.5|581
1631019900000|2021-09-07 13:05:00|600.3|599|599.5|598|600.3|599|599|597.8|879
1631020200000|2021-09-07 13:10:00|599.3|598.3|601.3|600|601.5|600.3|599|597.5|1032
1631020500000|2021-09-07 13:15:00|601|599.8|601.3|600|602|600.8|600.8|599.5|325
1631020800000|2021-09-07 13:20:00|601|599.8|601|599.5|601.5|600.3|600.8|599.5|194
1631021100000|2021-09-07 13:25:00|600.8|599.3|601|599.8|601.5|600|600.5|599|1112
1631021400000|2021-09-07 13:30:00|601.3|600|604.3|603|604.5|603.3|601|599.8|686
1631021700000|2021-09-07 13:35:00|604.5|603.3|605|603.8|605.5|604.3|603.8|602.5|418
1631022000000|2021-09-07 13:40:00|605.3|604|605|603.8|605.5|604.3|604.8|603.5|696
1631022300000|2021-09-07 13:45:00|605.3|604|605.5|604.3|605.8|604.5|605|603.8|913
1631022600000|2021-09-07 13:50:00|605.8|604.5|604.5|603.3|605.8|604.5|604.3|602.8|2212
1631022900000|2021-09-07 13:55:00|604.8|603.5|604.8|603.5|605|603.8|604.3|603|146
1631023200000|2021-09-07 14:00:00|604.5|603.3|604.3|603|605.5|604.3|603.8|602.5|675
1631023500000|2021-09-07 14:05:00|604|602.8|604.5|603.3|605|603.8|603.3|602|596
1631023800000|2021-09-07 14:10:00|604.3|603|604.5|603.3|605|603.8|604|602.8|193
1631024100000|2021-09-07 14:15:00|604.3|603|605|603.8|605.3|603.8|604.3|603|305
1631024400000|2021-09-07 14:20:00|605.3|604|605.3|604|606|604.8|605|603.8|392
1631024700000|2021-09-07 14:25:00|605|603.8|604|602.8|605.3|604|604|602.8|538
1631025000000|2021-09-07 14:30:00|603.8|602.5|602|600.8|603.8|602.5|601.8|600.5|591
1631025300000|2021-09-07 14:35:00|601.8|600.5|602.8|601.5|603.8|602.5|601.5|600.3|627
1631025600000|2021-09-07 14:40:00|603|601.8|602.5|601.3|603.8|602.3|602.5|601.3|601
1631025900000|2021-09-07 14:45:00|602.3|601|602.3|601|602.8|601.5|601.5|600.3|151
1631026200000|2021-09-07 14:50:00|602|600.8|601.3|600|602.3|601|601.3|599.8|776
1631026500000|2021-09-07 14:55:00|601|599.8|601.3|600|602|600.8|600.5|599.3|2176
1631026800000|2021-09-07 15:00:00|601|599.8|602|600.8|602.3|601|601|599.8|2410
1631027100000|2021-09-07 15:05:00|601.8|600.5|601.8|600.5|602.8|601.5|601.3|600|1305
1631027400000|2021-09-07 15:10:00|601.5|600.3|602.5|601.3|602.8|601.5|601|599.8|704
1631027700000|2021-09-07 15:15:00|602.3|601|602.5|601.3|603.5|602.3|601.8|600.5|1233
1631028000000|2021-09-07 15:20:00|602.3|601|602.8|601.5|603|601.8|601.8|600.5|604
1631028300000|2021-09-07 15:25:00|602.5|601.3|603|601.8|603.5|602.3|602|600.8|3117
1631028600000|2021-09-07 15:30:00|602.8|601.5|603.8|602.3|604|602.5|602.8|601.5|970
1631028900000|2021-09-07 15:35:00|603.5|602.5|603|601.8|604|602.8|603|601.8|165
1631029200000|2021-09-07 15:40:00|603.3|602|603|601.8|603.3|602|602.8|601.5|594
1631029500000|2021-09-07 15:45:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601.3|383
1631029800000|2021-09-07 15:50:00|602.5|601.3|601.8|600.5|602.5|601.3|601.8|600.3|2601
1631030100000|2021-09-07 15:55:00|601.5|600.3|600.5|599.3|601.5|600.5|600.3|599|617
1631030400000|2021-09-07 16:00:00|600.8|599.5|601.5|600.3|601.8|600.5|600.5|599.3|689
1631030700000|2021-09-07 16:05:00|601.8|600.5|601.8|600.5|601.8|600.5|601.5|600.3|284
1631031000000|2021-09-07 16:10:00|601.5|600.3|601.8|600.5|602|600.8|601.3|600|238
1631031300000|2021-09-07 16:15:00|602|600.3|601.5|600.3|602|600.8|601.3|600|113
1631031600000|2021-09-07 16:20:00|601.3|600|602|600.5|602|600.8|601.3|600|465
1631031900000|2021-09-07 16:25:00|601.8|600.3|601.8|600.5|601.8|600.5|601.3|600|328
1631032200000|2021-09-07 16:30:00|601.5|600.3|600.5|599.3|601.8|600.5|600.5|599.3|390
1631032500000|2021-09-07 16:35:00|600.3|599|599.8|598.5|600.5|599.3|598.8|597.5|844
1631032800000|2021-09-07 16:40:00|600|598.8|601.8|600.5|602|600.8|599.8|598.5|264
1631033100000|2021-09-07 16:45:00|602|600.8|602.3|601|603|601.8|601.5|600.3|690
1631033400000|2021-09-07 16:50:00|602.5|601.3|601.5|600.3|602.5|601.3|601.5|600.3|130
1631033700000|2021-09-07 16:55:00|601.8|600.5|600.5|599.3|601.8|600.5|600.3|599|2260
1631034000000|2021-09-07 17:00:00|600.8|599.5|600|598.8|601|599.8|600|598.8|181
1631034300000|2021-09-07 17:05:00|599.8|598.5|600.5|599.3|600.5|599.3|599.8|598.3|156
1631034600000|2021-09-07 17:10:00|600.3|599|601|599.8|601|599.8|600.3|599|39
1631034900000|2021-09-07 17:15:00|601.3|599.5|601.8|600.5|601.8|600.5|601.3|599.5|619
1631035200000|2021-09-07 17:20:00|602|600.3|601.5|600.3|602|600.8|601.3|600|60
1631035500000|2021-09-07 17:25:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|102
1631035800000|2021-09-07 17:30:00|601.8|600.5|601|599.8|602|600.8|601|599.8|103
1631036100000|2021-09-07 17:35:00|601.3|600|600.8|599.5|601.3|600|600.8|599.5|139
1631036400000|2021-09-07 17:40:00|601|599.8|601|599.8|601|599.8|600.5|599.3|204
1631036700000|2021-09-07 17:45:00|601.3|600|601.8|600.5|601.8|600.5|601.3|600|182
1631037000000|2021-09-07 17:50:00|602|600.8|602.3|601|602.5|601.3|601.5|600.3|152
1631037300000|2021-09-07 17:55:00|602|600.8|601.8|600.5|602.3|601|601.8|600.5|128
1631037600000|2021-09-07 18:00:00|602|600.8|601.8|600.5|602.3|600.8|601.5|600.3|127
1631037900000|2021-09-07 18:05:00|602|600.8|601.5|600.3|602|600.8|601.3|600|140
1631038200000|2021-09-07 18:10:00|601.3|600|600.5|599.3|601.3|600|600|598.8|662
1631038500000|2021-09-07 18:15:00|600.3|599|600.8|599.5|600.8|599.5|600|598.8|78
1631038800000|2021-09-07 18:20:00|600.5|599.3|601|599.8|601.5|600.3|600|598.8|224
1631039100000|2021-09-07 18:25:00|601.3|599.5|601.5|600.3|602.3|601|601|599.5|1128
1631039400000|2021-09-07 18:30:00|601.3|600|601.5|600|601.8|600.5|601.3|600|252
1631039700000|2021-09-07 18:35:00|601.3|600.3|601.5|600.3|601.5|600.3|601.3|600|36
1631040000000|2021-09-07 18:40:00|601.3|600|601.5|600|601.5|600.3|601.3|600|31
1631040300000|2021-09-07 18:45:00|601.3|600.3|601.3|600|601.5|600.3|601|599.8|21
1631040600000|2021-09-07 18:50:00|601|599.8|601|599.8|601|600|601|599.8|230
1631040900000|2021-09-07 18:55:00|601.3|600|601|599.8|601.3|600|601|599.8|15
1631041200000|2021-09-07 19:00:00|600.8|599.5|601|599.8|601|599.8|600.8|599.5|23
1631041500000|2021-09-07 19:05:00|||||||||36
1631041800000|2021-09-07 19:10:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|38
1631042100000|2021-09-07 19:15:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|47
1631042400000|2021-09-07 19:20:00|||||||||8
1631042700000|2021-09-07 19:25:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|61
1631043000000|2021-09-07 19:30:00|600.3|599|600.8|599.5|600.8|599.5|600.3|599|30
1631043300000|2021-09-07 19:35:00||599.3||599.5||599.5||599.3|10
1631043600000|2021-09-07 19:40:00|600.5|599.3|600.5|599.3|600.5|599.3|600.5|599.3|10
1631043900000|2021-09-07 19:45:00|600.8|599.5|600.8|599.5|600.8|599.5|600.5|599.3|38
1631044200000|2021-09-07 19:50:00|600.5|599.3|600.5|599.3|600.8|599.3|600.5|599.3|13
1631044500000|2021-09-07 19:55:00|600.3|599|600.3|599|600.3|599|600.3|599|26
1631044800000|2021-09-07 20:00:00|||||||||2
1631045100000|2021-09-07 20:05:00|600.5|599.3|600.5|599.3|600.8|599.5|600.5|599.3|23
1631045700000|2021-09-07 20:15:00|||||||||2
1631046000000|2021-09-07 20:20:00|600.8|599.5|600.8|599.5|600.8|599.5|600.8|599.3|99
1631046600000|2021-09-07 20:30:00|601|599.8|601|599.8|601|599.8|601|599.8|7
1631046900000|2021-09-07 20:35:00|||||||||70
1631047200000|2021-09-07 20:40:00|||||||||35
1631047500000|2021-09-07 20:45:00|600.8|599.5|600.3|599|601|599.8|600.3|599|82
1631047800000|2021-09-07 20:50:00|600.5|599.3|600.8|599.3|600.8|599.5|600.5|599.3|32
1631048100000|2021-09-07 20:55:00|600.5|599.5|600.5|599.3|600.8|599.5|600.3|599|43
1631048400000|2021-09-07 21:00:00|600.8|599|600.8|598.8|601.5|599|600.3|598.8|0
1631048700000|2021-09-07 21:05:00|600.5||600.3||600.5||600.3||0
1631049900000|2021-09-07 21:25:00|600||601||601||600||1
1631050200000|2021-09-07 21:30:00|601.5||601.5||601.5||601.5||0
1631062800000|2021-09-08 01:00:00|602|601|601.8|600.5|602.5|601.3|601.8|600.5|33
1631063100000|2021-09-08 01:05:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|39
1631063400000|2021-09-08 01:10:00|601.5|600.3|602|600.8|602.3|601|601.5|600.3|17
1631063700000|2021-09-08 01:15:00|601.8|600.5|601.8|600.5|602|600.8|601.5|600.3|18
1631064000000|2021-09-08 01:20:00|602|600.8|602.3|601|602.3|601|601.8|600.5|21
1631064300000|2021-09-08 01:25:00|602|600.8|601.8|600.5|602.3|601|601.8|600.5|16
1631064600000|2021-09-08 01:30:00|602|600.8|601.8|600.5|602|600.8|601.5|600.3|30
1631064900000|2021-09-08 01:35:00|602|600.8|602|600.8|602|600.8|601.8|600.5|27
1631065200000|2021-09-08 01:40:00|602.3|601|602.3|600.8|602.3|601|602|600.8|33
1631065500000|2021-09-08 01:45:00|602|601|602.5|601.3|602.5|601.3|602|600.8|9
1631065800000|2021-09-08 01:50:00|602.8|601.5|602.8|601.5|602.8|601.5|602.5|601.3|33
1631066100000|2021-09-08 01:55:00|602.5|601.3|602.5|601.3|602.8|601.5|602.5|601|7
1631066400000|2021-09-08 02:00:00|602.8|601|602.5|601.3|602.8|601.5|602.3|601|21
1631066700000|2021-09-08 02:05:00|602.8|601.5|602.3|601|602.8|601.5|602.3|601|5
1631067000000|2021-09-08 02:10:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|9
1631067300000|2021-09-08 02:15:00|602.3|601|602.3|601|602.5|601.3|602.3|601|5
1631067600000|2021-09-08 02:20:00|||||||||6
1631068200000|2021-09-08 02:30:00|602.5|601.3|601.5|600.3|602.5|601.3|601.3|600|87
1631068500000|2021-09-08 02:35:00|601.3|600|601.5|600.3|601.8|600.3|601.3|600|19
1631068800000|2021-09-08 02:40:00|601.8|600.5|601.5|600.3|602|600.5|601.5|600.3|18
1631069100000|2021-09-08 02:45:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600|6
1631069400000|2021-09-08 02:50:00|601.8|600.5|601.8|600.5|601.8|600.5|601.8|600.5|1
1631069700000|2021-09-08 02:55:00|601.5|600.3|601.8|600.5|602|600.8|601.5|600.3|5
1631070000000|2021-09-08 03:00:00|602||601.8||602||601.8||1
1631070300000|2021-09-08 03:05:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|6
1631070600000|2021-09-08 03:10:00|601.5|600.3|601.8|600.5|602|600.5|601.5|600.3|5
1631070900000|2021-09-08 03:15:00|602|600.8|602|600.8|602|600.8|601.8|600.5|1
1631071200000|2021-09-08 03:20:00|602.3|601|601.5|600.3|602.5|601.3|601.5|600.3|10
1631071500000|2021-09-08 03:25:00|601.3|600|601|599.8|601.3|600|600.8|599.5|20
1631071800000|2021-09-08 03:30:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|46
1631072100000|2021-09-08 03:35:00|601|599.8|601|599.5|601|599.8|600.8|599.5|16
1631072400000|2021-09-08 03:40:00|601.3|599.8|601.3|600|601.3|600|601|599.5|33
1631072700000|2021-09-08 03:45:00|601|599.8|601.5|600.3|601.5|600.3|601|599.8|23
1631073000000|2021-09-08 03:50:00|601.3|600|601.3|600|601.3|600|601.3|600|13
1631073300000|2021-09-08 03:55:00|||||||||1
1631073600000|2021-09-08 04:00:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600|6
1631073900000|2021-09-08 04:05:00|601.3|600|601.5|600|601.5|600.3|601.3|600|4
1631074200000|2021-09-08 04:10:00|601.3|600.3|601.3|600|601.3|600.3|601.3|600|0
1631074500000|2021-09-08 04:15:00|601.5|600.3|601.5|600.3|601.5|600.3|601.5|600.3|4
1631074800000|2021-09-08 04:20:00|601.8|600.5|601.8|600.3|601.8|600.5|601.5|600.3|12
1631075100000|2021-09-08 04:25:00|601.5|600.5|601.5|600.3|601.8|600.5|601.5|600|3
1631075400000|2021-09-08 04:30:00|601.3|600|601.5|600.3|601.8|600.5|601.3|600|22
1631075700000|2021-09-08 04:35:00|||||||||2
1631076000000|2021-09-08 04:40:00|601.8|600.5|601.5|600.3|601.8|600.5|601.5|600.3|5
1631076300000|2021-09-08 04:45:00|601.3|600|601.3|600|601.5|600.3|601.3|600|14
1631076600000|2021-09-08 04:50:00|||||||||1
1631076900000|2021-09-08 04:55:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|34
1631077200000|2021-09-08 05:00:00|601|599.8|601|599.8|601|599.8|601|599.8|0
1631077500000|2021-09-08 05:05:00|601.3|600|601.3|600|601.5|600|601.3|600|9
1631077800000|2021-09-08 05:10:00|601.5|600.3|601.3|600|601.5|600.3|601.3|600|11
1631078100000|2021-09-08 05:15:00|601.5|600.3|601.8|600.5|601.8|600.5|601.5|600.3|8
1631078400000|2021-09-08 05:20:00|602|600.8|602.3|600.8|602.3|601|602|600.8|10
1631078700000|2021-09-08 05:25:00|602|601|602.3|601|602.3|601|602|600.8|9
1631079000000|2021-09-08 05:30:00|602.5|601.3|602.5|601.3|603|601.8|602.3|600.8|562
1631079300000|2021-09-08 05:35:00|602.8|601.5|603.3|602|603.3|602|602.8|601.5|91
1631079600000|2021-09-08 05:40:00|603|601.8|603.3|601.8|603.3|602|603|601.5|22
1631079900000|2021-09-08 05:45:00|603|602|603.3|602|603.5|602.3|603|601.8|13
1631080200000|2021-09-08 05:50:00|603.5|602.3|604|602.8|604.3|603|603.5|602|22
1631080500000|2021-09-08 05:55:00|603.8|602.5|604.3|602.8|604.3|602.8|603.5|602.3|106
1631080800000|2021-09-08 06:00:00|604.5|603|604|602.8|604.5|603|604|602.5|31
1631081100000|2021-09-08 06:05:00|603.8|602.5|604.5|603.3|604.5|603.3|603.8|602.5|23
1631081400000|2021-09-08 06:10:00|604.3|603|604.3|602.8|604.5|603.3|604|602.8|42
1631081700000|2021-09-08 06:15:00|604|603|603.8|602.5|604.3|603|603.8|602.5|55
1631082000000|2021-09-08 06:20:00|603.5|602.3|603.3|602|603.8|602.5|603.3|602|27
1631082300000|2021-09-08 06:25:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|21
1631082600000|2021-09-08 06:30:00|603.8|602.5|604|602.8|604|602.8|603.5|602.3|82
1631082900000|2021-09-08 06:35:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|88
1631083200000|2021-09-08 06:40:00|603.5|602.3|604|602.8|604|602.8|603.5|602.3|181
1631083500000|2021-09-08 06:45:00|604.3|603|604.3|603|604.5|603.3|604|602.8|44
1631083800000|2021-09-08 06:50:00|604.5|603.3|604.3|603|604.5|603.3|604|602.8|130
1631084100000|2021-09-08 06:55:00|604.5|603.3|604.5|603.3|604.5|603.3|604.3|603|93
1631084400000|2021-09-08 07:00:00|604.3|603|603.3|602|604.5|603.3|603.3|602|278
1631084700000|2021-09-08 07:05:00|603|601.8|603.8|602.5|603.8|602.5|602.8|601.5|199
1631085000000|2021-09-08 07:10:00|603.5|602.3|602.5|601.3|603.8|602.5|602.5|601.3|220
1631085300000|2021-09-08 07:15:00|602.8|601.5|602.8|601.5|603|601.8|602.5|601|270
1631085600000|2021-09-08 07:20:00|602.5|601.3|602.5|601.3|602.8|601.5|602.3|601|81
1631085900000|2021-09-08 07:25:00|602.3|601|602.5|601.3|603|601.8|602.3|600.8|178
1631086200000|2021-09-08 07:30:00|602.3|601|603|601.8|603.3|602|602.3|601|100
1631086500000|2021-09-08 07:35:00|603.3|602|603.8|602.5|604|602.8|603|601.8|151
1631086800000|2021-09-08 07:40:00|603.5|602.3|603.8|602.3|604.3|603|603.5|602.3|145
1631087100000|2021-09-08 07:45:00|603.5|602.5|602.5|601.3|603.5|602.5|602.3|601|212
1631087400000|2021-09-08 07:50:00|602.3|601|602.8|601.5|603|601.5|602|600.8|213
1631087700000|2021-09-08 07:55:00|602.5|601.3|603|601.8|603|601.8|602.3|601|329
1631088000000|2021-09-08 08:00:00|603.3|601.5|603.5|602.3|604|602.8|602.3|601|914
1631088300000|2021-09-08 08:05:00|603.8|602|603.5|602.3|603.8|602.3|603|601.8|169
1631088600000|2021-09-08 08:10:00|603.3|602|602|600.8|603.5|602.3|602|600.8|111
1631088900000|2021-09-08 08:15:00|601.8|600.5|602|600.8|602.3|601|601.8|600.5|338
1631089200000|2021-09-08 08:20:00|601.8|600.5|602|600.8|602|600.8|601.3|599.8|324
1631089500000|2021-09-08 08:25:00|601.8|600.5|601.8|600.5|602|600.8|601.5|600.3|1064
1631089800000|2021-09-08 08:30:00|602|600.8|602.8|601.5|603.3|601.8|601.8|600.5|1893
1631090100000|2021-09-08 08:35:00|603|601.8|604|602.8|604|602.8|603|601.8|457
1631090400000|2021-09-08 08:40:00|603.8|602.5|603.3|602|604|602.8|603|601.8|251
1631090700000|2021-09-08 08:45:00|603|601.8|602.5|601.3|603.3|602|602.3|601|209
1631091000000|2021-09-08 08:50:00|602.8|601|602.5|601.3|602.8|601.5|602|600.8|769
1631091300000|2021-09-08 08:55:00|602.3|601|602|600.8|602.5|601.3|602|600.5|165
1631091600000|2021-09-08 09:00:00|601.8|600.5|602.5|601.3|602.5|601.3|601.8|600.5|282
1631091900000|2021-09-08 09:05:00|602.3|601|603.5|602.3|603.5|602.3|602.3|601|2782
1631092200000|2021-09-08 09:10:00|603.8|602.5|602.8|601.5|603.8|602.5|602.5|601.3|163
1631092500000|2021-09-08 09:15:00|603|601.8|602.8|601.5|603|601.8|602.8|601.3|86
1631092800000|2021-09-08 09:20:00|603|601.8|604|602.8|604|602.8|602.8|601.5|349
1631093100000|2021-09-08 09:25:00|603.8|602.5|604|602.8|604|602.8|603.8|602.5|215
1631093400000|2021-09-08 09:30:00|604.3|603|604|602.8|604.5|603.3|604|602.8|270
1631093700000|2021-09-08 09:35:00|604.3|603|604.8|603.5|605.3|604|604.3|603|829
1631094000000|2021-09-08 09:40:00|605|603.8|604.3|603|605|603.8|604.3|603|4045
1631094300000|2021-09-08 09:45:00|604.5|603.3|604|602.8|604.5|603.3|603.8|602.3|374
1631094600000|2021-09-08 09:50:00|604.3|603|604.3|603|604.5|603.3|604|602.8|180
1631094900000|2021-09-08 09:55:00|604.5|603.3|604.5|603.3|604.5|603.3|604|602.8|200
1631095200000|2021-09-08 10:00:00|604.8|603.5|605.5|604.3|605.8|604.5|604.8|603.3|758
1631095500000|2021-09-08 10:05:00|605.8|604.5|605.8|604.5|606.3|605|605.5|604.3|278
1631095800000|2021-09-08 10:10:00|606|604.3|606|604.8|606|604.8|605.5|604.3|311
1631096100000|2021-09-08 10:15:00|606.3|605|606|604.8|606.3|605|605.8|604.5|254
1631096400000|2021-09-08 10:20:00|606.3|605|606|604.8|606.5|605|605.8|604.5|212
1631096700000|2021-09-08 10:25:00|605.8|604.5|607|605.8|607.3|606|605.8|604.5|201
1631097000000|2021-09-08 10:30:00|607.3|606|606.8|605.5|607.5|606.3|606.5|605.3|659
1631097300000|2021-09-08 10:35:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|227
1631097600000|2021-09-08 10:40:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|169
1631097900000|2021-09-08 10:45:00|606.8|605.5|606.8|605.5|607|605.8|606.8|605.5|518
1631098200000|2021-09-08 10:50:00|607|605.8|607|605.8|607.5|606.3|607|605.8|115
1631098500000|2021-09-08 10:55:00|607.3|606|606.5|605.3|607.3|606|606.5|605.3|531
1631098800000|2021-09-08 11:00:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|842
1631099100000|2021-09-08 11:05:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605.3|152
1631099400000|2021-09-08 11:10:00|607|605.8|607|605.8|607|605.8|606.8|605.5|82
1631099700000|2021-09-08 11:15:00|606.8|605.5|607|605.8|607|605.8|606.8|605.5|150
1631100000000|2021-09-08 11:20:00|607.3|606|607.5|606.3|607.5|606.3|607|605.8|330
1631100300000|2021-09-08 11:25:00|607.3|606|607.5|606.3|607.5|606.3|607.3|606|709
1631100600000|2021-09-08 11:30:00|607.3|606|607|605.8|607.5|606.3|607|605.8|198
1631100900000|2021-09-08 11:35:00|607.3|606|607.5|606.3|607.5|606.3|607|605.8|413
1631101200000|2021-09-08 11:40:00|607.8|606.5|607.5|606|607.8|606.5|607.3|606|254
1631101500000|2021-09-08 11:45:00|607.3|606.3|607.3|606|607.5|606.3|607.3|606|163
1631101800000|2021-09-08 11:50:00|||||||||37
1631102100000|2021-09-08 11:55:00|607.5|606.3|606.5|605.3|607.5|606.3|606.5|605.3|874
1631102400000|2021-09-08 12:00:00|606.3|605|606.3|605|606.5|605.3|605.8|604.5|515
1631102700000|2021-09-08 12:05:00|606.5|605.3|605.8|604.5|607|605.8|605.8|604.5|569
1631103000000|2021-09-08 12:10:00|606|604.8|606.5|605.3|606.5|605.3|605.5|604.3|456
1631103300000|2021-09-08 12:15:00|606.3|605|606.5|605.3|606.5|605.3|606|604.8|141
1631103600000|2021-09-08 12:20:00|606.8|605.5|606.8|605.5|607.3|606|606.5|605.3|912
1631103900000|2021-09-08 12:25:00|606.5|605.3|607|605.8|607|605.8|606.3|605|247
1631104200000|2021-09-08 12:30:00|606.8|605.5|606.5|605.3|607|605.8|606.5|605.3|126
1631104500000|2021-09-08 12:35:00|606.8|605.5|607.3|606|607.3|606|606.8|605.5|557
1631104800000|2021-09-08 12:40:00|607|605.8|607.3|606|607.3|606|607|605.8|288
1631105100000|2021-09-08 12:45:00|607|605.8|607.8|606.5|607.8|606.5|607|605.8|542
1631105400000|2021-09-08 12:50:00|607.5|606.3|606.8|605.5|607.5|606.5|606.8|605.5|390
1631105700000|2021-09-08 12:55:00|607|605.8|607.5|606.3|607.5|606.3|606.8|605.5|460
1631106000000|2021-09-08 13:00:00|607.8|606.5|609|607.8|609|607.8|607.8|606.5|2044
1631106300000|2021-09-08 13:05:00|608.8|607.5|608.5|607.3|609.3|607.8|608.5|607.3|433
1631106600000|2021-09-08 13:10:00|608.8|607.5|607.8|606.5|608.8|607.5|607.5|606|409
1631106900000|2021-09-08 13:15:00|608|606.8|608.5|607.3|608.5|607.3|607.5|606.3|279
1631107200000|2021-09-08 13:20:00|608.8|607.5|609.8|608.5|610|608.5|608.8|607.5|4212
1631107500000|2021-09-08 13:25:00|609.5|608.3|609.8|608.5|610.5|609.3|609.5|608.3|784
1631107800000|2021-09-08 13:30:00|610|608.8|608.5|607.3|610|608.8|608.5|607.3|721
1631108100000|2021-09-08 13:35:00|608.8|607.5|608.8|607.5|609.3|608|608.3|607|933
1631108400000|2021-09-08 13:40:00|609|607.8|607.5|606.3|609|607.8|607.3|606|855
1631108700000|2021-09-08 13:45:00|607.8|606.5|607|605.8|608|606.8|606.8|605.5|572
1631109000000|2021-09-08 13:50:00|606.8|605.5|607.8|606.5|607.8|606.5|606.8|605.5|1032
1631109300000|2021-09-08 13:55:00|608|606.3|608|606.8|608.3|607|607.5|606.3|705
1631109600000|2021-09-08 14:00:00|607.8|606.5|607.3|606|608.8|607.5|607.3|606|478
1631109900000|2021-09-08 14:05:00|607.5|606.3|607.5|606.3|607.5|606.3|607.3|606|303
1631110200000|2021-09-08 14:10:00|607.3|606|606.8|605.5|607.5|606.3|606.5|605.3|951
1631110500000|2021-09-08 14:15:00|606.5|605.3|607.3|606|607.3|606|606|604.8|1168
1631110800000|2021-09-08 14:20:00|607|605.8|607.8|606.5|607.8|606.5|606.8|605.5|640
1631111100000|2021-09-08 14:25:00|608|606.8|608|606.8|608.5|607.3|607.8|606.5|588
1631111400000|2021-09-08 14:30:00|607.8|606.5|607|605.8|608|606.8|606.8|605.5|675
1631111700000|2021-09-08 14:35:00|607.3|606|605|603.8|607.3|606|604.5|603.3|14349
1631112000000|2021-09-08 14:40:00|604.8|603.5|605.5|604|605.5|604.3|604|602.8|992
1631112300000|2021-09-08 14:45:00|605.3|603.8|606.5|605.3|606.5|605.3|604.5|603.3|684
1631112600000|2021-09-08 14:50:00|606.3|605|605.3|603.8|607|605.8|604.8|603.5|4354
1631112900000|2021-09-08 14:55:00|605|603.5|605|603.8|605.5|604.3|604.8|603.5|762
1631113200000|2021-09-08 15:00:00|604.8|603.5|605|603.8|605.5|604.3|604.5|603.3|3802
1631113500000|2021-09-08 15:05:00|605.3|604|605.3|604|605.5|604.3|604.5|603.3|1803
1631113800000|2021-09-08 15:10:00|605.5|604.3|605.5|604.3|606|604.8|605.3|604|751
1631114100000|2021-09-08 15:15:00|605.8|604.5|606|604.8|606|604.8|605.5|604.3|351
1631114400000|2021-09-08 15:20:00|606.3|605|606.5|605.3|607|605.8|606|604.8|875
1631114700000|2021-09-08 15:25:00|606.3|605|606.3|605|607|605.8|606|604.8|2957
1631115000000|2021-09-08 15:30:00|606|604.8|605.3|604|606.8|605.5|605.3|604|1707
1631115300000|2021-09-08 15:35:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|615
1631115600000|2021-09-08 15:40:00|605.3|604|605.3|604|605.5|604.3|605|603.8|1446
1631115900000|2021-09-08 15:45:00|605|603.8|604.8|603.5|605.5|604.3|604.8|603.5|324
1631116200000|2021-09-08 15:50:00|605|603.8|604.5|603.3|605.3|604|604.3|603|16142
1631116500000|2021-09-08 15:55:00|604.8|603.5|605.5|604.3|605.5|604.3|604.5|603.3|5419
1631116800000|2021-09-08 16:00:00|605.3|604|605.3|604|605.8|604.5|604.8|603.5|4149
1631117100000|2021-09-08 16:05:00|605.5|604.3|605.8|604.5|606|604.8|605.3|604|6154
1631117400000|2021-09-08 16:10:00|605.5|604.3|605|603.8|605.5|604.3|605|603.8|1018
1631117700000|2021-09-08 16:15:00|605.3|604|605.5|604.3|605.5|604.3|605|603.8|789
1631118000000|2021-09-08 16:20:00|605.3|604|605|603.8|605.5|604.3|605|603.8|1965
1631118300000|2021-09-08 16:25:00|605.3|604|605|603.8|605.5|604.3|605|603.8|1006
1631118600000|2021-09-08 16:30:00|605.3|604|604.8|603.5|605.3|604|604.8|603.5|749
1631118900000|2021-09-08 16:35:00|605|603.8|605|603.8|605|603.8|604.8|603.5|420
1631119200000|2021-09-08 16:40:00|605.3|604|605|603.8|605.3|604|605|603.8|395
1631119500000|2021-09-08 16:45:00|605.3|604|604.5|603.3|605.3|604|604.5|603.3|3523
1631119800000|2021-09-08 16:50:00|604.8|603|604.3|603|604.8|603.3|604.3|603|194
1631120100000|2021-09-08 16:55:00|604|602.8|603.8|602.5|604.3|603|603.3|602|189
1631120400000|2021-09-08 17:00:00|604|602.8|602.8|601.5|604|602.8|602.8|601.5|1370
1631120700000|2021-09-08 17:05:00|603|601.8|602|600.8|603|601.8|602|600.8|736
1631121000000|2021-09-08 17:10:00|602.3|601|602.3|601|602.5|601.3|602|600.8|258
1631121300000|2021-09-08 17:15:00|602.5|601.3|602.5|601.3|602.5|601.3|602.3|601|405
1631121600000|2021-09-08 17:20:00|602.8|601|602|600.8|602.8|601.5|601.8|600.5|503
1631121900000|2021-09-08 17:25:00|601.8|600.5|603.3|602|603.3|602|601.8|600.5|106
1631122200000|2021-09-08 17:30:00|603.5|601.8|603|601.8|603.8|602.5|603|601.8|143
1631122500000|2021-09-08 17:35:00|603.3|602|603|601.8|603.5|602.3|603|601.8|2885
1631122800000|2021-09-08 17:40:00|603.3|602|603.5|602.3|603.5|602.3|602.8|601.5|976
1631123100000|2021-09-08 17:45:00|603.8|602.5|603.5|602.3|604.3|603|603.5|602.3|219
1631123400000|2021-09-08 17:50:00|603.8|602.5|604|602.5|604|602.8|603.5|602.3|60
1631123700000|2021-09-08 17:55:00|603.8|602.8|604.3|603|604.3|603|603.8|602.5|284
1631124000000|2021-09-08 18:00:00|604.5|603.3|605.3|604|605.3|604|604.3|603|700
1631124300000|2021-09-08 18:05:00|605.5|604.3|605.3|604|605.5|604.3|605|603.8|2461
1631124600000|2021-09-08 18:10:00|605.5|604.3|605.3|604|605.5|604.3|605|603.8|234
1631124900000|2021-09-08 18:15:00|605.5|604.3|605.5|604|606|604.8|605.3|604|467
1631125200000|2021-09-08 18:20:00|605.3|604.3|606|604.8|606.3|605|605.3|604|929
1631125500000|2021-09-08 18:25:00|605.8|604.5|605.5|604.3|606|604.8|605|603.8|314
1631125800000|2021-09-08 18:30:00|605.3|604|606|604.8|606|604.8|605|603.8|157
1631126100000|2021-09-08 18:35:00|605.8|604.5|606|604.5|606|604.8|605.5|604.3|168
1631126400000|2021-09-08 18:40:00|605.8|604.3|605.5|604.3|605.8|604.5|605.5|604.3|1132
1631126700000|2021-09-08 18:45:00|605.8|604.5|605.5|604.3|605.8|604.5|605.3|604|39
1631127000000|2021-09-08 18:50:00|605.3|604|605.5|604.3|605.5|604.3|605.3|604|6817
1631127300000|2021-09-08 18:55:00|605.3|604|605.5|604|605.5|604.3|605|603.8|107
1631127600000|2021-09-08 19:00:00|605.3|604.3|605.3|604|605.5|604.3|605.3|604|25
1631127900000|2021-09-08 19:05:00|605.5||605.3||605.5||605.3||62
1631128200000|2021-09-08 19:10:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|19
1631128500000|2021-09-08 19:15:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|63
1631128800000|2021-09-08 19:20:00|605.5|604.3|605.5|604.3|605.8|604.5|605.5|604.3|5
1631129100000|2021-09-08 19:25:00|605.3|604|605.3|603.8|605.5|604|605.3|603.8|15
1631129400000|2021-09-08 19:30:00|605|604|605.3|604|605.3|604|605|603.8|8
1631129700000|2021-09-08 19:35:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|66
1631130000000|2021-09-08 19:40:00|605.5||605.3||605.5||605.3||4
1631130300000|2021-09-08 19:45:00|605.5|604.3|605.3|604|605.5|604.3|605.3|604|9
1631130600000|2021-09-08 19:50:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604.3|177
1631130900000|2021-09-08 19:55:00|605.3|604|605.3|604|605.5|604.3|605.3|604|638
1631131200000|2021-09-08 20:00:00|||||||||1
1631131500000|2021-09-08 20:05:00|605.5|604.3|605.5|604.3|605.5|604.3|605.3|604|15
1631131800000|2021-09-08 20:10:00|||||||||4
1631132400000|2021-09-08 20:20:00|||||||||58
1631132700000|2021-09-08 20:25:00|605.8|604.5|605.8|604.3|605.8|604.5|605.5|604.3|58
1631133000000|2021-09-08 20:30:00|605.5|604.5|605.8|604.5|605.8|604.5|605.5|604.3|23
1631133300000|2021-09-08 20:35:00|605.5|604.3|605.8|604.3|605.8|604.5|605.5|604.3|142
1631133600000|2021-09-08 20:40:00|605.5|604.5|605.8|604.5|605.8|604.5|605.5|604.5|4
1631133900000|2021-09-08 20:45:00|605.5|604.3|606|604.8|606.3|605|605.5|604.3|53
1631134200000|2021-09-08 20:50:00||604.5||604.8||604.8||604.5|11
1631134500000|2021-09-08 20:55:00|605.8|604.5|606|604.3|606|604.8|605.8|604.3|36
1631134800000|2021-09-08 21:00:00|605.5|603.8|606|604|606|604.3|605.5|603.8|1
1631135400000|2021-09-08 21:10:00|605.8||605.8||605.8||605.8||0
1631135700000|2021-09-08 21:15:00|||||||||200
1631136300000|2021-09-08 21:25:00||603.8||603.8||603.8||603.8|0
1631136900000|2021-09-08 21:35:00|606|604.3|606|604|606|604.8|606|604|2
1631137800000|2021-09-08 21:50:00||603.8||603.8||603.8||603.8|524
1631149200000|2021-09-09 01:00:00|603|602|603.3|601.8|603.3|602|602.8|601.5|65
1631149500000|2021-09-09 01:05:00|603|602|603.3|602|603.5|602|603|602|4
1631149800000|2021-09-09 01:10:00|603|601.8|603.5|602.3|603.8|602.5|603|601.8|473
1631150100000|2021-09-09 01:15:00|603.8|602.5|603.8|602.5|604|602.8|603.5|602.3|159
1631150400000|2021-09-09 01:20:00|604|602.8|604.3|603|604.3|603|603.8|602.5|9
1631150700000|2021-09-09 01:25:00|604.5|602.8|604|602.8|604.5|602.8|604|602.8|15
1631151000000|2021-09-09 01:30:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|2
1631151300000|2021-09-09 01:35:00|604.3|603|604.8|603.5|605|603.8|604.3|603|38
1631151600000|2021-09-09 01:40:00|605|603.8|605.3|604|605.5|604|604.8|603.5|7
1631151900000|2021-09-09 01:45:00|||||||||11
1631152200000|2021-09-09 01:50:00||603.8||604||604||603.8|26
1631152500000|2021-09-09 01:55:00|605|603.8|605.3|604|605.5|604|605|603.8|26
1631152800000|2021-09-09 02:00:00|605.5|604.3|605.8|604.5|606|604.5|605.3|604|54
1631153100000|2021-09-09 02:05:00|606|604.3|605.8|604.5|606.3|604.8|605.8|604.3|30
1631153400000|2021-09-09 02:10:00|606|604.8|606.3|605|606.3|605|606|604.5|2
1631153700000|2021-09-09 02:15:00|606|604.8|606|604.5|606.3|604.8|605.8|604.5|6
1631154000000|2021-09-09 02:20:00|606.3|604.8|606|604.8|606.3|605|606|604.5|7
1631154300000|2021-09-09 02:25:00|606.3||606.3||606.3||606||0
1631154600000|2021-09-09 02:30:00|606.5|605|606|604.8|606.5|605|606|604.8|7
1631154900000|2021-09-09 02:35:00|606.3|605|606.5|605.3|606.8|605.3|606.3|605|99
1631155200000|2021-09-09 02:40:00|606.8|605.5|606.3|605|607|605.5|606.3|604.8|48
1631155500000|2021-09-09 02:45:00|606|604.8|606|604.8|606.3|605|606|604.8|11
1631155800000|2021-09-09 02:50:00|605.8|604.5|605.8|604.5|605.8|604.5|605.5|604.3|37
1631156100000|2021-09-09 02:55:00|605.5|604.3|606.3|605|606.3|605|605.5|604.3|11
1631156400000|2021-09-09 03:00:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|19
1631156700000|2021-09-09 03:05:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|19
1631157000000|2021-09-09 03:10:00|606.5|605.3|605.8|604.5|606.5|605.3|605.8|604.5|5
1631157300000|2021-09-09 03:15:00|606|604.8|606|604.8|606|604.8|605.8|604.8|12
1631157600000|2021-09-09 03:20:00|605.8|604.5|605.8|604.5|606|604.8|605.5|604.3|15
1631157900000|2021-09-09 03:25:00|605.5|604.3|605.8|604.5|606|604.5|605.5|604.3|40
1631158200000|2021-09-09 03:30:00|606|604.8|606|604.8|606|604.8|605.8|604.5|4
1631158500000|2021-09-09 03:35:00||604.5||604.8||604.8||604.5|0
1631158800000|2021-09-09 03:40:00|605.8|604.5|606|604.5|606|604.8|605.8|604.5|1
1631159100000|2021-09-09 03:45:00|605.8|604.8|606|604.8|606|604.8|605.8|604.5|2
1631159400000|2021-09-09 03:50:00|605.8|604.5|606|604.5|606|604.5|605.8|604.5|0
1631159700000|2021-09-09 03:55:00|605.8|604.8|606|604.5|606|604.8|605.8|604.5|0
1631160000000|2021-09-09 04:00:00|605.8|604.8|605.8|604.5|605.8|604.8|605.8|604.5|0
1631160300000|2021-09-09 04:05:00|605.5|604.3|605.8|604.5|605.8|604.5|605.5|604.3|9
1631160600000|2021-09-09 04:10:00||604.3||604.5||604.5||604.3|46
1631160900000|2021-09-09 04:15:00|605.5|604.3|605.5|604.3|605.5|604.3|605.5|604.3|41
1631161200000|2021-09-09 04:20:00|605.8|604.5|605.5|604.3|605.8|604.5|605.5|604.3|5
1631161500000|2021-09-09 04:25:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|23
1631161800000|2021-09-09 04:30:00|605.3|604|605.3|603.8|605.3|604|605|603.8|224
1631162100000|2021-09-09 04:35:00|605|604|605.3|604|605.3|604|605|603.8|2
1631162400000|2021-09-09 04:40:00|605|603.8|605.3|603.8|605.3|604|605|603.8|2
1631162700000|2021-09-09 04:45:00|605|604|604.5|603.3|605|604|604.5|603.3|41
1631163000000|2021-09-09 04:50:00|604.8|603.5|604.8|603.5|604.8|603.5|604.5|603.5|1
1631163300000|2021-09-09 04:55:00|605|603.8|605|603.8|605|603.8|604.8|603.8|0
1631163600000|2021-09-09 05:00:00|604.8|603.5|605|603.5|605|603.5|604.8|603.5|6
1631163900000|2021-09-09 05:05:00|604.8|603.8|605|603.8|605|603.8|604.8|603.8|4
1631164200000|2021-09-09 05:10:00|605.3|604|605|603.8|605.3|604|605|603.8|26
1631164500000|2021-09-09 05:15:00|604.8|603.5|605|603.8|605.3|604|604.8|603.5|48
1631164800000|2021-09-09 05:20:00|605.3|604|605.3|604|605.3|604|605|603.8|18
1631165100000|2021-09-09 05:25:00|605.5|604.3|605|603.8|605.5|604.3|605|603.8|119
1631165400000|2021-09-09 05:30:00|605.3|604|605|603.8|605.5|604.3|604.8|603.5|18
1631165700000|2021-09-09 05:35:00|604.8|603.5|605.5|604.3|605.5|604.3|604.8|603.5|14
1631166000000|2021-09-09 05:40:00|605.3|604|605|603.8|605.3|604.3|605|603.5|2
1631166300000|2021-09-09 05:45:00|605.3|604|605.8|604.3|605.8|604.5|605|603.8|18
1631166600000|2021-09-09 05:50:00|605.5|604|605.8|604.5|605.8|604.5|605.3|604|11
1631166900000|2021-09-09 05:55:00|606|604.8|605.8|604.5|606.3|605|605.8|604.5|224
1631167200000|2021-09-09 06:00:00|606|604.8|606.3|605|606.3|605|605.8|604.5|129
1631167500000|2021-09-09 06:05:00|606|604.8|606.3|605|606.5|605.3|606|604.8|17
1631167800000|2021-09-09 06:10:00|606.5|604.8|606.5|605.3|606.5|605.3|606.3|604.8|41
1631168100000|2021-09-09 06:15:00|606.8|605|606.8|605.3|607|605.5|606.5|605|48
1631168400000|2021-09-09 06:20:00|606.5|605.5|606.8|605.5|606.8|605.5|606.5|605.3|72
1631168700000|2021-09-09 06:25:00|606.5|605.3|606.3|605|606.5|605.3|606.3|605|108
1631169000000|2021-09-09 06:30:00|606.5|605.3|606|604.8|606.5|605.3|605.8|604.5|394
1631169300000|2021-09-09 06:35:00|606.3|605|606.3|605|606.5|605.3|606|604.8|107
1631169600000|2021-09-09 06:40:00|606|604.8|606|604.8|606.3|605|605.8|604.5|172
1631169900000|2021-09-09 06:45:00|606.3|605|606.3|605|606.5|605.3|606|604.8|412
1631170200000|2021-09-09 06:50:00|606.5|605.3|606|604.8|606.5|605.3|606|604.8|1718
1631170500000|2021-09-09 06:55:00|606.3|605|605.8|604.5|606.3|605|605.5|604.3|106
1631170800000|2021-09-09 07:00:00|605.5|604.3|605.3|604|605.8|604.5|604.8|603.5|298
1631171100000|2021-09-09 07:05:00|605.5|604.3|605|603.8|605.5|604.3|604.8|603.5|310
1631171400000|2021-09-09 07:10:00|604.8|603.5|605|603.8|605.3|604|604.5|603.3|260
1631171700000|2021-09-09 07:15:00|605.3|604|605.5|604.3|605.8|604.5|605|603.8|781
1631172000000|2021-09-09 07:20:00|605.8|604.5|605.5|604.3|605.8|604.5|605|603.8|441
1631172300000|2021-09-09 07:25:00|605.3|604|604.8|603.5|605.5|604.3|604.8|603.5|83
1631172600000|2021-09-09 07:30:00|604.5|603.3|604.3|603|604.5|603.5|604.3|603|204
1631172900000|2021-09-09 07:35:00|604.5|603.3|603.8|602.5|604.5|603.3|603.8|602.5|334
1631173200000|2021-09-09 07:40:00|604|602.8|603.5|602.3|604|602.8|603.5|602.3|251
1631173500000|2021-09-09 07:45:00|603.8|602.5|603.5|602.3|603.8|602.5|603.3|602|208
1631173800000|2021-09-09 07:50:00|603.8|602.5|604.3|603|604.5|603.3|603.3|602|486
1631174100000|2021-09-09 07:55:00|604|602.8|604|602.8|604|602.8|603.5|602.3|2038
1631174400000|2021-09-09 08:00:00|603.8|602.5|604.5|603.3|604.5|603.3|603.8|602.5|188
1631174700000|2021-09-09 08:05:00|604.3|603|604|602.8|604.3|603|603.8|602.5|508
1631175000000|2021-09-09 08:10:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|389
1631175300000|2021-09-09 08:15:00|604.3|603|604.3|603|604.5|603.3|604|602.8|628
1631175600000|2021-09-09 08:20:00|604|602.8|603.8|602.5|604.3|603|603.5|602.3|900
1631175900000|2021-09-09 08:25:00|604|602.8|604.8|603.5|605|603.8|603.8|602.5|1017
1631176200000|2021-09-09 08:30:00|604.5|603.3|604.3|603|604.8|603.5|603.5|602.3|1214
1631176500000|2021-09-09 08:35:00|604.5|603.3|603.5|602.3|604.8|603.5|603.5|602|340
1631176800000|2021-09-09 08:40:00|603.8|602.5|603.8|602.5|604|602.8|603.8|602.3|656
1631177100000|2021-09-09 08:45:00|604|602.8|603.8|602.5|604|602.8|603.8|602.5|1164
1631177400000|2021-09-09 08:50:00|604|602.8|604|602.8|604.3|603|603.8|602.5|464
1631177700000|2021-09-09 08:55:00|603.8|602.5|605|603.8|605|603.8|603.8|602.5|368
1631178000000|2021-09-09 09:00:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|377
1631178300000|2021-09-09 09:05:00|605|603.8|605.3|604|605.3|604|604.8|603.5|221
1631178600000|2021-09-09 09:10:00|605.5|604.3|605.3|604|605.5|604.3|605|603.8|301
1631178900000|2021-09-09 09:15:00|605|603.8|605|603.8|605.3|604|604.5|603.3|1358
1631179200000|2021-09-09 09:20:00|605.3|604|605.3|604|605.5|604.3|605|603.8|347
1631179500000|2021-09-09 09:25:00|605|603.8|605.5|604.3|605.8|604.5|604.8|603.5|392
1631179800000|2021-09-09 09:30:00|605.3|604|606|604.5|606|604.8|605.3|604|587
1631180100000|2021-09-09 09:35:00|606.3|604.8|606.8|605.5|606.8|605.5|606.3|604.8|309
1631180400000|2021-09-09 09:40:00|606.5|605.3|606.8|605.5|606.8|605.5|606.3|605|434
1631180700000|2021-09-09 09:45:00|606.5|605.3|606.8|605.5|607|605.8|606.5|605.3|322
1631181000000|2021-09-09 09:50:00|606.5|605.3|606.3|605|606.8|605.3|606|604.8|234
1631181300000|2021-09-09 09:55:00|606.5|605.3|607|605.8|607|605.8|606.5|605|313
1631181600000|2021-09-09 10:00:00|606.8|605.5|606.5|605.3|607|605.8|606.5|605.3|124
1631181900000|2021-09-09 10:05:00|606.8|605.5|606.8|605.5|607|605.8|606.5|605.3|270
1631182200000|2021-09-09 10:10:00|606.5|605.3|606.5|605|606.5|605.3|606|604.8|242
1631182500000|2021-09-09 10:15:00|606.3|605.3|606.8|605.5|606.8|605.5|606.3|605|140
1631182800000|2021-09-09 10:20:00|606.5|605.3|606.5|605.3|606.8|605.5|606.5|605.3|2510
1631183100000|2021-09-09 10:25:00|606.8|605.5|606.8|605.5|606.8|605.5|606.5|605.3|484
1631183400000|2021-09-09 10:30:00|606.5|605.3|606.5|605.3|606.8|605.5|606.3|605|250
1631183700000|2021-09-09 10:35:00|606.3|605|606|604.8|606.3|605|605.8|604.5|207
1631184000000|2021-09-09 10:40:00|606.3|605|606|604.8|606.3|605|605.8|604.5|117
1631184300000|2021-09-09 10:45:00|605.8|604.5|606.3|605|606.5|605.3|605.8|604.5|252
1631184600000|2021-09-09 10:50:00|606|604.8|606|604.8|606.3|605|606|604.8|253
1631184900000|2021-09-09 10:55:00|605.8|604.5|605.5|604.3|606|604.8|605.5|604.3|800
1631185200000|2021-09-09 11:00:00|605.8|604.5|607.5|606.3|607.8|606.5|605.5|604.3|461
1631185500000|2021-09-09 11:05:00|607.8|606.5|608.8|607.5|609.3|608|607.5|606.5|1492
1631185800000|2021-09-09 11:10:00|609|607.8|608.8|607.5|609.3|608|608.5|607.3|670
1631186100000|2021-09-09 11:15:00|609|607.8|609|607.8|609.3|608|608|606.8|243
1631186400000|2021-09-09 11:20:00|608.8|607.5|609|607.8|609|607.8|608.8|607.5|199
1631186700000|2021-09-09 11:25:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|157
1631187000000|2021-09-09 11:30:00|609|607.8|608.8|607.5|609.3|608|608.8|607.5|1959
1631187300000|2021-09-09 11:35:00|609|607.8|608.5|607.3|609|607.8|608.5|607.3|342
1631187600000|2021-09-09 11:40:00|608.3|607|608.3|607|608.5|607.3|608.3|606.8|90
1631187900000|2021-09-09 11:45:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|225
1631188200000|2021-09-09 11:50:00|609|607.8|608.5|607.3|609|607.8|608.3|607|888
1631188500000|2021-09-09 11:55:00|608.8|607.5|608.3|607|608.8|607.5|608.3|607|508
1631188800000|2021-09-09 12:00:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|272
1631189100000|2021-09-09 12:05:00|608.8|607.5|608.5|607.3|608.8|607.5|608.3|607|184
1631189400000|2021-09-09 12:10:00|608.8|607.5|608|606.8|609|607.8|608|606.8|255
1631189700000|2021-09-09 12:15:00|608.3|607|608|606.8|608.3|607|607|605.8|389
1631190000000|2021-09-09 12:20:00|607.8|606.5|605.5|604.3|607.8|606.5|605.5|604.3|616
1631190300000|2021-09-09 12:25:00|605.3|604|603|601.5|605.8|604.5|602.8|601.5|1185
1631190600000|2021-09-09 12:30:00|602.8|601.8|603|601.8|604|602.8|601.8|600.5|6431
1631190900000|2021-09-09 12:35:00|602.8|601.5|603.5|602.3|603.5|602.3|601.5|600.3|3126
1631191200000|2021-09-09 12:40:00|603.3|602|600.3|599|603.3|602.3|599.8|598.5|12269
1631191500000|2021-09-09 12:45:00|600|598.8|601|599.8|601.5|600|600|598.8|1758
1631191800000|2021-09-09 12:50:00|600.8|599.5|601|599.8|601.5|600.3|600.3|599|1308
1631192100000|2021-09-09 12:55:00|600.8|599.5|600.8|599.5|601.3|600|600|598.8|2285
1631192400000|2021-09-09 13:00:00|600.5|599.3|596|594.8|600.5|599.3|595.3|594|3692
1631192700000|2021-09-09 13:05:00|595.8|594.5|595.5|594.3|596.5|595.3|593.8|592.5|2833
1631193000000|2021-09-09 13:10:00|595.8|594.5|596.3|595|596.5|595.3|594.5|593.3|1979
1631193300000|2021-09-09 13:15:00|596|594.8|595|593.8|596.3|595|594.5|593.3|1403
1631193600000|2021-09-09 13:20:00|594.8|593.5|594.8|593.3|595.3|594|594.3|593|999
1631193900000|2021-09-09 13:25:00|594.5|593.5|596.3|595|596.5|595.3|594.5|593.5|557
1631194200000|2021-09-09 13:30:00|596|594.8|596.5|595.3|597.3|595.8|594.8|593.3|885
1631194500000|2021-09-09 13:35:00|596.3|595|598|596.8|598|596.8|596.3|594.8|932
1631194800000|2021-09-09 13:40:00|597.8|596.5|601.5|600|602|600.8|597.8|596.5|1505
1631195100000|2021-09-09 13:45:00|601.8|600.3|601.8|600.5|601.8|600.5|601|599.8|1413
1631195400000|2021-09-09 13:50:00|601.5|600.3|603.8|602.5|604|602.8|601.5|600.3|1998
1631195700000|2021-09-09 13:55:00|604|602.8|603|601.8|604.8|603.5|602.8|601.5|1095
1631196000000|2021-09-09 14:00:00|602.8|601.5|603.3|602|603.5|602.3|602.5|601.3|826
1631196300000|2021-09-09 14:05:00|603|601.8|603.3|602|603.5|602.3|602.8|601.5|285
1631196600000|2021-09-09 14:10:00|603|601.8|603.8|602.5|604|602.8|602.8|601.5|1067
1631196900000|2021-09-09 14:15:00|604|602.8|605.3|604|605.3|604|604|602.8|1640
1631197200000|2021-09-09 14:20:00|605.5|604.3|604.8|603.5|605.5|604.3|604.3|603|444
1631197500000|2021-09-09 14:25:00|604.5|603.3|605.3|604|605.3|604|604.3|603|921
1631197800000|2021-09-09 14:30:00|605.5|603.8|604.5|603.3|605.8|604.5|604.3|603|2008
1631198100000|2021-09-09 14:35:00|604.8|603.5|605.5|604.3|605.5|604.3|604.3|603|583
1631198400000|2021-09-09 14:40:00|605.8|604.5|606|604.8|606.5|605.3|605.8|604.3|833
1631198700000|2021-09-09 14:45:00|606.3|605|607|605.8|607.3|606|605.8|604.5|948
1631199000000|2021-09-09 14:50:00|606.8|605.5|607.5|606.3|608|606.8|606.8|605.5|606
1631199300000|2021-09-09 14:55:00|607.3|606|607.8|606.5|608|606.8|607.3|606|744
1631199600000|2021-09-09 15:00:00|608|606.8|608|606.8|608|606.8|606.8|605.3|614
1631199900000|2021-09-09 15:05:00|608.3|607|607|605.8|608.3|607|606.8|605.5|549
1631200200000|2021-09-09 15:10:00|606.8|605.5|608|606.8|608|606.8|606.8|605.5|5559
1631200500000|2021-09-09 15:15:00|607.8|606.5|607|605.8|608|606.8|607|605.5|664
1631200800000|2021-09-09 15:20:00|607.3|606|606|604.8|607.5|606.3|604.5|603.3|1238
1631201100000|2021-09-09 15:25:00|606.3|605|606.3|605|607.5|606.3|606|604.8|3964
1631201400000|2021-09-09 15:30:00|606.5|605.3|605.3|604|606.5|605.3|605|603.8|1389
1631201700000|2021-09-09 15:35:00|605.5|604.3|604.5|603.3|605.5|604.3|604.5|603.3|1300
1631202000000|2021-09-09 15:40:00|604.3|603|603.8|602.5|604.5|603.3|603.5|602.3|427
1631202300000|2021-09-09 15:45:00|603.5|602.3|603.8|602.5|603.8|602.5|603.5|602.3|259
1631202600000|2021-09-09 15:50:00|604|602.8|605|603.5|605|603.8|603.8|602.5|1015
1631202900000|2021-09-09 15:55:00|604.8|603.8|605.5|604.3|605.5|604.3|604.8|603.5|186
1631203200000|2021-09-09 16:00:00|605.8|604.5|605.3|604|606|604.8|605.3|604|852
1631203500000|2021-09-09 16:05:00|605|603.8|605.8|604.5|606|604.8|604.8|603.5|498
1631203800000|2021-09-09 16:10:00|606|604.8|605.5|604.3|606|604.8|605.3|604|203
1631204100000|2021-09-09 16:15:00|605.3|604|604.8|603.5|605.5|604.3|604.8|603.3|209
1631204400000|2021-09-09 16:20:00|605|603.8|604.8|603.5|605|603.8|604.3|603|109
1631204700000|2021-09-09 16:25:00|605|603.8|604.3|603|605|603.8|604.3|603|266
1631205000000|2021-09-09 16:30:00|604.5|603.3|604.5|603.3|604.8|603.5|604|602.8|179
1631205300000|2021-09-09 16:35:00|604.3|603|604|602.8|604.8|603.5|604|602.8|241
1631205600000|2021-09-09 16:40:00|603.8|602.5|604|602.8|604.3|602.8|603.8|602.5|235
1631205900000|2021-09-09 16:45:00|604.3|602.5|604.5|603.3|604.8|603.3|603.8|602.5|90
1631206200000|2021-09-09 16:50:00|604.8|603.5|604|602.8|604.8|603.5|604|602.8|85
1631206500000|2021-09-09 16:55:00|603.8|602.5|602.8|601.5|604|602.5|602.8|601.5|155
1631206800000|2021-09-09 17:00:00|602.5|601.3|602|600.8|602.8|601.5|602|600.8|180
1631207100000|2021-09-09 17:05:00|602.3|600.5|602|600.5|602.3|600.8|601.5|600.3|245
1631207400000|2021-09-09 17:10:00|601.8|600.3|601.3|599.8|601.8|600.5|601|599.8|129
1631207700000|2021-09-09 17:15:00|601|599.5|597.5|596.3|601|599.5|597.5|596.3|546
1631208000000|2021-09-09 17:20:00|597.3|596|596.3|595|597.3|596.3|595.3|593.8|834
1631208300000|2021-09-09 17:25:00|596|594.8|595.5|594.3|597|595.8|595.3|593.8|597
1631208600000|2021-09-09 17:30:00|595.3|594|595.8|594.5|596.3|595|593.3|592|940
1631208900000|2021-09-09 17:35:00|595.5|594.3|595.3|594|596.5|595.3|595|593.8|325
1631209200000|2021-09-09 17:40:00|595.5|594.3|596.3|595|596.5|595.3|595.3|594|719
1631209500000|2021-09-09 17:45:00|596|594.8|596.5|595.3|596.5|595.3|595.8|594.5|221
1631209800000|2021-09-09 17:50:00|596.8|595.5|597|595.8|597.3|596|596.5|595.3|229
1631210100000|2021-09-09 17:55:00|597.3|596|597|595.8|597.5|596.3|596.8|595.5|347
1631210400000|2021-09-09 18:00:00|596.8|595.5|595.8|594.5|597|595.8|595.8|594.5|256
1631210700000|2021-09-09 18:05:00|596|594.8|599.5|598.3|599.8|598.5|595.8|594.5|298
1631211000000|2021-09-09 18:10:00|599.8|598.5|599|597.8|599.8|598.5|598.3|597|193
1631211300000|2021-09-09 18:15:00|599.3|598|598.3|597|600.3|598.8|598|596.8|283
1631211600000|2021-09-09 18:20:00|598|596.8|596.5|595.3|598.8|597.3|596.3|595|290
1631211900000|2021-09-09 18:25:00|596.8|595.5|599|597.8|599.3|597.8|596|594.8|782
1631212200000|2021-09-09 18:30:00|599.3|598|598|596.8|599.3|598|598|596.5|149
1631212500000|2021-09-09 18:35:00|598.3|597|597|595.8|598.3|597|597|595.5|68
1631212800000|2021-09-09 18:40:00|596.8|595.5|597|595.8|597.3|595.8|596.5|595.3|40
1631213100000|2021-09-09 18:45:00|596.8|595.5|597.5|596|597.8|596.3|596.8|595.5|35
1631213400000|2021-09-09 18:50:00|597.3|596.3|597|595.8|597.5|596.3|597|595.8|52
1631213700000|2021-09-09 18:55:00|597.3|596|596.8|595.5|597.3|596|596.8|595.5|98
1631214000000|2021-09-09 19:00:00|597|595.8|597.5|596.3|597.8|596.3|597|595.5|337
1631214300000|2021-09-09 19:05:00|597.3|596|597.3|596|597.8|596.5|597.3|596|135
1631214600000|2021-09-09 19:10:00|597.5|596.3|597.3|596|597.8|596.5|597.3|595.8|211
1631214900000|2021-09-09 19:15:00|597.5|596.3|597.3|596|597.5|596.3|597.3|596|215
1631215200000|2021-09-09 19:20:00|597.5|596.3|597.5|596.3|597.5|596.3|597.3|596.3|269
1631215500000|2021-09-09 19:25:00|597.8|596|597.8|596.5|597.8|596.5|597.5|596|17
1631215800000|2021-09-09 19:30:00|598|596.8|598.3|597|598.5|597.3|598|596.8|2798
1631216100000|2021-09-09 19:35:00|598|596.8|598.8|597.5|599|597.5|598|596.8|250
1631216400000|2021-09-09 19:40:00|599|597.8|599|597.5|599|597.8|598.8|597.5|34
1631216700000|2021-09-09 19:45:00|598.8|597.8|598.5|597.3|599|597.8|598.3|597|24
1631217000000|2021-09-09 19:50:00|598.3|597|598|596.5|598.5|597.3|597.8|596.5|45
1631217300000|2021-09-09 19:55:00|597.8|596.8|597.8|596.5|598.3|597|597.8|596.5|120
1631217600000|2021-09-09 20:00:00|598|596.8|598|596.5|598|596.8|597.8|596.5|69
1631217900000|2021-09-09 20:05:00|597.8|596.8|598|596.8|598|596.8|597.8|596.5|15
1631218200000|2021-09-09 20:10:00|598.3||598||598.3||598||0
1631218500000|2021-09-09 20:15:00|597.8|596.5|598|596.8|598|596.8|597.8|596.5|7
1631218800000|2021-09-09 20:20:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|12
1631219100000|2021-09-09 20:25:00|598|596.8|598|596.8|598.3|597|598|596.5|12
1631219400000|2021-09-09 20:30:00|597.8|596.5|598|596.8|598.3|597|597.8|596.5|15
1631219700000|2021-09-09 20:35:00|597.8|596.5|597.8|596.5|598|596.8|597.8|596.5|15
1631220000000|2021-09-09 20:40:00|598|596.8|598|596.8|598|596.8|597.8|596.3|16
1631220300000|2021-09-09 20:45:00|598.3|596.5|597.5|596.3|598.3|596.8|597.5|596|27
1631220600000|2021-09-09 20:50:00|597.8|596.5|598|596.5|598|596.8|597.8|596.3|43
1631220900000|2021-09-09 20:55:00|597.8|596.3|597.8|596.5|597.8|596.5|597.5|596|27
1631221200000|2021-09-09 21:00:00|598|595.8|597.8|595.3|598|595.8|596.5|595.3|60
1631221500000|2021-09-09 21:05:00|598|596.5|598|595.5|598|596.8|598|595.3|5
1631222400000|2021-09-09 21:20:00||596||596.8||596.8||596|0
1631222700000|2021-09-09 21:25:00||595.5||596.8||596.8||595.5|2
1631223900000|2021-09-09 21:45:00|||||||||3
1631224200000|2021-09-09 21:50:00||595.3||596.8||596.8||595.3|0
1631224500000|2021-09-09 21:55:00||595.8||595.8||595.8||595.8|0
1631235600000|2021-09-10 01:00:00|597.5|596|596.3|595|597.5|596.3|596.3|595|15
1631235900000|2021-09-10 01:05:00|596|594.8|596.3|595|596.8|595.5|595.5|594.3|139
1631236200000|2021-09-10 01:10:00|596|594.8|596.3|595|596.3|595|595.8|594.5|15
1631236500000|2021-09-10 01:15:00|596|594.8|596.8|595.5|596.8|595.5|595.5|594.3|91
1631236800000|2021-09-10 01:20:00|596.5|595.3|597.3|596|597.3|596|596.5|595.3|118
1631237100000|2021-09-10 01:25:00|597.5|596.3|599|597.8|599|597.8|597.5|596.3|105
1631237400000|2021-09-10 01:30:00|598.8|597.5|598.8|597.5|599|597.8|598.8|597.5|6
1631237700000|2021-09-10 01:35:00|598.5|597.3|598.8|597.5|598.8|597.5|598.5|597.3|5
1631238000000|2021-09-10 01:40:00|599|597.8|598.8|597.5|599.3|597.8|598.8|597.3|46
1631238300000|2021-09-10 01:45:00|599|597.8|599|597.8|599.3|598|598.8|597.5|22
1631238600000|2021-09-10 01:50:00|599.3|598|599.3|598|599.5|598.3|599|597.8|35
1631238900000|2021-09-10 01:55:00|599|597.8|599|597.8|599.3|598|599|597.8|11
1631239200000|2021-09-10 02:00:00|599.3|598|599.5|598.3|599.8|598.5|599|597.8|15
1631239500000|2021-09-10 02:05:00|599.8|598|599.5|598|599.8|598.5|599.5|598|181
1631239800000|2021-09-10 02:10:00|599.3|598.3|600.8|599.5|601|599.8|599.3|598|149
1631240100000|2021-09-10 02:15:00|600.5|599.3|600.5|599.3|600.5|599.3|600|598.8|17
1631240400000|2021-09-10 02:20:00|600.3|599|600.5|599.3|600.5|599.3|600.3|599|15
1631241000000|2021-09-10 02:30:00|600.8|599.5|600.8|599.5|601|599.8|600.8|599.5|8
1631241300000|2021-09-10 02:35:00|601|599.8|600.8|599.5|601|599.8|600.5|599.3|19
1631241600000|2021-09-10 02:40:00|600.5|599.3|600.8|599.5|601|599.8|600.5|599.3|12
1631241900000|2021-09-10 02:45:00|601|599.8|601|599.8|601|599.8|601|599.8|19
1631242200000|2021-09-10 02:50:00|600.8|599.5|600.5|599.3|601|599.8|600.5|599.3|50
1631242500000|2021-09-10 02:55:00|600.8|599.5|600.8|599.5|601|599.5|600.5|599.3|25
1631242800000|2021-09-10 03:00:00|601|599.8|601.3|600|601.3|600|600.8|599.5|45
1631243100000|2021-09-10 03:05:00|601.5|599.8|601|599.8|601.5|600.3|601|599.8|10
1631243400000|2021-09-10 03:10:00|601.3|600|601.5|600.3|601.5|600.3|601|599.8|150
1631243700000|2021-09-10 03:15:00|601.3|600|602.3|601|602.5|601.3|601.3|600|68
1631244000000|2021-09-10 03:20:00|602.5|601.3|602.5|601.3|602.5|601.3|602.5|601.3|2
1631244300000|2021-09-10 03:25:00|602.8|601.5|602.8|601.5|603.3|602|602.8|601.5|49
1631244600000|2021-09-10 03:30:00|602.5|601.3|602.5|601|602.8|601.5|602.5|601|16
1631244900000|2021-09-10 03:35:00|602.3|601.3|602.3|601|602.5|601.3|602.3|600.8|14
1631245200000|2021-09-10 03:40:00|602|600.8|602.3|601|602.3|601|602|600.8|13
1631245500000|2021-09-10 03:45:00|602|600.8|602.3|601|602.3|601|602|600.8|1
1631245800000|2021-09-10 03:50:00|602.5|601.3|602.5|601.3|602.5|601.3|602.5|601.3|0
1631246100000|2021-09-10 03:55:00|602.8|601.5|602.5|601.3|602.8|601.5|602.5|601.3|16
1631246400000|2021-09-10 04:00:00|602.3|601|602.3|600.8|602.5|601.3|602|600.8|6
1631246700000|2021-09-10 04:05:00|602|601|602|600.8|602.3|601|602|600.8|9
1631247000000|2021-09-10 04:10:00|602.3|601|602|600.8|602.3|601|602|600.8|6
1631247300000|2021-09-10 04:15:00||600.5||600.8||600.8||600.5|7
1631247600000|2021-09-10 04:20:00|||||||||1
1631247900000|2021-09-10 04:25:00|||||||||1
1631248200000|2021-09-10 04:30:00|601.8|600.5|602|600.8|602|600.8|601.8|600.5|18
1631248500000|2021-09-10 04:35:00|602.3|601|602|600.8|602.5|601.3|602|600.8|20
1631248800000|2021-09-10 04:40:00|602.3|601|602.3|601|602.5|601|602.3|601|19
1631249100000|2021-09-10 04:45:00|602.5||602.3||602.5||602.3||6
1631249400000|2021-09-10 04:50:00|602.5|601.3|602.3|600.8|602.5|601.3|602|600.8|18
1631249700000|2021-09-10 04:55:00|602|601|602|600.8|602|601|602|600.8|32
1631250000000|2021-09-10 05:00:00|602.3|601|602.3|601|602.3|601|602.3|601|130
1631250300000|2021-09-10 05:05:00|602.5|601.3|602.5|601.3|603|601.5|602.5|601.3|34
1631250600000|2021-09-10 05:10:00|602.8|601.5|602.5|601.3|602.8|601.5|602.5|601.3|43
1631250900000|2021-09-10 05:15:00|602.3|601|602.5|601.3|602.5|601.3|602.3|600.8|17
1631251200000|2021-09-10 05:20:00|602.3|601|602.5|601.3|602.5|601.3|602.3|601|63
1631251500000|2021-09-10 05:25:00|||||||||56
1631251800000|2021-09-10 05:30:00|602.8|601.5|603.3|602|603.5|602.3|602.8|601.5|117
1631252100000|2021-09-10 05:35:00|603.5|602.3|603.3|602|603.8|602.5|603.3|601.8|36
1631252400000|2021-09-10 05:40:00|603.5|602.3|604|602.8|604.3|603|603.5|602|58
1631252700000|2021-09-10 05:45:00|604.3|602.5|603.5|602.3|604.3|602.5|603.3|602|36
1631253000000|2021-09-10 05:50:00|603.8|602.5|603.5|602.3|603.8|602.5|603.5|602|140
1631253300000|2021-09-10 05:55:00|603.3|602|603.3|602|603.5|602.3|603.3|602|18
1631253600000|2021-09-10 06:00:00|603.5|602.3|603.5|602|603.5|602.3|603.3|602|36
1631253900000|2021-09-10 06:05:00|603.3|602.3|603.3|602|603.5|602.3|603.3|602|24
1631254200000|2021-09-10 06:10:00|603.5|602.3|603.8|602.5|603.8|602.5|603.3|602|64
1631254500000|2021-09-10 06:15:00|603.5|602.3|603.5|602.3|603.8|602.5|603.3|602|59
1631254800000|2021-09-10 06:20:00|603.8|602.5|603.3|602|603.8|602.5|603.3|602|43
1631255100000|2021-09-10 06:25:00|603.5|602.3|603.5|602.3|603.8|602.3|603.5|602.3|14
1631255400000|2021-09-10 06:30:00|603.8|602.5|603.5|602.3|604|602.8|603.3|602|121
1631255700000|2021-09-10 06:35:00|603.8|602.5|604|602.8|604.3|603|603.8|602.5|4574
1631256000000|2021-09-10 06:40:00|604.3|603|604|602.8|604.3|603|603.8|602.5|62
1631256300000|2021-09-10 06:45:00|604.3|603|604.5|603.3|604.5|603.3|604|602.8|41
1631256600000|2021-09-10 06:50:00|604.8|603.5|604.5|603.3|604.8|603.5|604.3|603|182
1631256900000|2021-09-10 06:55:00|604.8|603.5|604.3|603|604.8|603.5|604.3|602.8|80
1631257200000|2021-09-10 07:00:00|604|602.8|604.8|603.5|605.5|604.3|603.8|602.5|346
1631257500000|2021-09-10 07:05:00|604.5|603.3|604.5|603.3|605.3|604|604.5|603.3|394
1631257800000|2021-09-10 07:10:00|604.8|603.5|604.8|603.5|605|603.8|604.5|603.3|345
1631258100000|2021-09-10 07:15:00|604.5|603.3|604.5|603.3|605|603.8|604.3|603|400
1631258400000|2021-09-10 07:20:00|604.3|603|605.5|604.3|605.8|604.5|604.3|603|3890
1631258700000|2021-09-10 07:25:00|605.8|604.5|606.3|605|606.3|605|605.3|604|475
1631259000000|2021-09-10 07:30:00|606.5|605.3|606.3|605|606.8|605.5|606|604.8|659
1631259300000|2021-09-10 07:35:00|606|604.8|606.8|605.5|607|605.8|606|604.8|344
1631259600000|2021-09-10 07:40:00|607|605.8|606.8|605.5|607|605.8|606.5|605.3|583
1631259900000|2021-09-10 07:45:00|607|605.8|607|605.8|607.5|606.3|606.8|605.5|610
1631260200000|2021-09-10 07:50:00|607.3|606|606.8|605.5|607.3|606|606.8|605.5|497
1631260500000|2021-09-10 07:55:00|606.5|605.3|607|605.8|607|605.8|606.5|605.3|808
1631260800000|2021-09-10 08:00:00|607.3|606|607.8|606.5|607.8|606.5|606.8|605.5|6578
1631261100000|2021-09-10 08:05:00|608|606.8|608.8|607.5|608.8|607.5|608|606.5|1678
1631261400000|2021-09-10 08:10:00|609|607.8|609.3|608|609.3|608|608.8|607.5|1047
1631261700000|2021-09-10 08:15:00|609.5|608.3|609.3|608|609.8|608.5|608.8|607.5|1335
1631262000000|2021-09-10 08:20:00|609|607.8|608.8|607.5|609.3|608|608.3|607|5551
1631262300000|2021-09-10 08:25:00|609|607.8|608|606.8|609.3|608|608|606.8|1588
1631262600000|2021-09-10 08:30:00|608.3|607|608|606.8|608.3|607|607.5|606.3|1425
1631262900000|2021-09-10 08:35:00|608.3|607|608.8|607.5|608.8|607.5|608|606.8|508
1631263200000|2021-09-10 08:40:00|609|607.8|608.5|607.3|609|607.8|608|606.8|513
1631263500000|2021-09-10 08:45:00|608.3|607|609|607.8|609|607.8|608.3|607|612
1631263800000|2021-09-10 08:50:00|608.8|607.5|608.3|607|609|607.5|608|606.8|344
1631264100000|2021-09-10 08:55:00|608.5|607.3|607.8|606.5|608.5|607.3|607.5|606.3|227
1631264400000|2021-09-10 09:00:00|608|606.8|607.5|606.3|608.3|607|607.5|606.3|311
1631264700000|2021-09-10 09:05:00|607.8|606.5|607.5|606.3|607.8|606.5|607|605.8|299
1631265000000|2021-09-10 09:10:00|607.3|606|607.5|606.3|607.8|606.5|607.3|606|309
1631265300000|2021-09-10 09:15:00|607.8|606.5|608|606.8|608.5|607.3|607.5|606.3|385
1631265600000|2021-09-10 09:20:00|607.8|606.5|607.3|605.8|607.8|606.5|607|605.8|280
1631265900000|2021-09-10 09:25:00|607.5|606|607.3|606|607.5|606.3|607.3|605.8|182
1631266200000|2021-09-10 09:30:00|607.5|606.3|607.5|606.3|607.8|606.5|607.3|606|567
1631266500000|2021-09-10 09:35:00|607.8|606.5|608.3|607|608.5|607.3|607.5|606.3|720
1631266800000|2021-09-10 09:40:00|608|606.8|607.8|606.5|608|606.8|607.3|606|392
1631267100000|2021-09-10 09:45:00|608|606.3|607.5|606.3|608|606.3|607.3|605.8|239
1631267400000|2021-09-10 09:50:00|607.3|606|607.3|606|607.3|606.3|607|605.8|128
1631267700000|2021-09-10 09:55:00|607|605.8|607.8|606.3|607.8|606.5|607|605.8|169
1631268000000|2021-09-10 10:00:00|607.5|606.5|607.5|606.3|608|606.8|607.5|606|135
1631268300000|2021-09-10 10:05:00|607.3|606|608|606.8|608.3|607|607.3|606|132
1631268600000|2021-09-10 10:10:00|608.3|607|609.3|608|609.5|608.3|608|606.8|336
1631268900000|2021-09-10 10:15:00|609.5|608.3|609.3|608|609.5|608.3|608.8|607.5|149
1631269200000|2021-09-10 10:20:00|609|607.8|609.3|608|609.5|608.3|609|607.8|168
1631269500000|2021-09-10 10:25:00|609|607.8|608.5|607.3|609.3|608|608.3|607|537
1631269800000|2021-09-10 10:30:00|608.8|607.5|608.3|607|608.8|607.5|608|606.8|329
1631270100000|2021-09-10 10:35:00|608.5|607.3|608.8|607.5|608.8|607.5|608.3|607.3|1024
1631270400000|2021-09-10 10:40:00|609|607.8|608.8|607.5|609|607.8|608.5|607.3|328
1631270700000|2021-09-10 10:45:00|608.5|607.3|608|606.8|608.8|607.5|607.8|606.5|443
1631271000000|2021-09-10 10:50:00|608.3|607|608.5|607.3|608.5|607.3|608|606.8|147
1631271300000|2021-09-10 10:55:00|608.8|607.5|608.8|607.5|608.8|607.5|608.8|607.5|557
1631271600000|2021-09-10 11:00:00|608.5|607.3|608.8|607.5|608.8|607.5|608.5|607.3|196
1631271900000|2021-09-10 11:05:00|608.5|607.3|608.5|607.3|608.8|607.5|608.3|607|215
1631272200000|2021-09-10 11:10:00|608.8|607.5|609|607.8|609|607.8|608.3|607|259
1631272500000|2021-09-10 11:15:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|70
1631272800000|2021-09-10 11:20:00|609.5|608.3|609.3|608|609.8|608.3|609|607.8|209
1631273100000|2021-09-10 11:25:00|609.5|608.3|609.3|608|609.5|608.3|608.8|607.5|94
1631273400000|2021-09-10 11:30:00|609.5|607.8|609.8|608.5|609.8|608.5|609.3|607.8|124
1631273700000|2021-09-10 11:35:00|609.5|608.3|609.5|608.3|609.5|608.3|609.3|608|683
1631274000000|2021-09-10 11:40:00|609.3|608|609.8|608.5|609.8|608.5|609.3|608|316
1631274300000|2021-09-10 11:45:00|609.5|608.3|609.5|608.3|609.8|608.5|609.3|608|79
1631274600000|2021-09-10 11:50:00|609.3|608|609.5|608.3|609.5|608.3|609.3|608|103
1631274900000|2021-09-10 11:55:00|609.3|608|609|607.8|609.5|608.3|609|607.8|122
1631275200000|2021-09-10 12:00:00|608.8|607.5|610|608.8|610.3|609|608.8|607.5|2436
1631275500000|2021-09-10 12:05:00|610.3|609|610|608.8|610.3|609|609.8|608.5|2104
1631275800000|2021-09-10 12:10:00|610.3|609|609.8|608.5|610.5|609.3|609.8|608.5|380
1631276100000|2021-09-10 12:15:00|610|608.8|609.5|608.3|610|608.8|609.5|608.3|1297
1631276400000|2021-09-10 12:20:00|609.3|608|608.5|607.3|610|608.8|608.3|607|381
1631276700000|2021-09-10 12:25:00|608.8|607.5|608.8|607.5|608.8|607.5|608.3|607|194
1631277000000|2021-09-10 12:30:00|609|607.8|609|607.8|609.3|608|608.8|607.5|194
1631277300000|2021-09-10 12:35:00|609.3|608|609|607.8|609.3|608|609|607.8|197
1631277600000|2021-09-10 12:40:00|609.3|608|609|607.8|609.5|608.3|608.5|607.3|243
1631277900000|2021-09-10 12:45:00|608.8|607.5|609.3|608|609.3|608|608.8|607.5|92
1631278200000|2021-09-10 12:50:00|609|607.8|609.3|607.8|609.8|608.5|609|607.8|223
1631278500000|2021-09-10 12:55:00|609.5|608|609.5|608.3|609.8|608.5|609.3|608|200
1631278800000|2021-09-10 13:00:00|609.3|608|610.8|609.5|611.3|610|609.3|608|1428
1631279100000|2021-09-10 13:05:00|611|609.8|611.5|610.3|611.8|610.3|611|609.5|341
1631279400000|2021-09-10 13:10:00|611.8|610.5|611.8|610.5|612|610.8|611.5|610.3|614
1631279700000|2021-09-10 13:15:00|612|610.8|612|610.5|612|610.8|611.3|610|915
1631280000000|2021-09-10 13:20:00|612.3|610.8|611.5|610.3|612.3|611|611.3|610|360
1631280300000|2021-09-10 13:25:00|611.8|610|612.3|611|612.5|611.3|611.5|610|674
1631280600000|2021-09-10 13:30:00|612.5|611.3|612|610.8|612.5|611.3|611.8|610.5|2233
1631280900000|2021-09-10 13:35:00|611.8|610.5|611|609.8|612|610.8|610.5|609.3|533
1631281200000|2021-09-10 13:40:00|610.8|609.5|610|608.8|610.8|609.5|609.8|608.5|687
1631281500000|2021-09-10 13:45:00|610.3|609|610.3|609|610.8|609.5|610|608.8|1305
1631281800000|2021-09-10 13:50:00|610.5|609.3|609.5|608.3|610.8|609.3|609.5|608.3|1135
1631282100000|2021-09-10 13:55:00|609.8|608.5|609.8|608.5|610.3|609|609.5|608.3|1378
1631282400000|2021-09-10 14:00:00|610|608.8|609.5|608.3|610.8|609.5|609.5|608.3|625
1631282700000|2021-09-10 14:05:00|609.3|608|609.5|608.3|610|608.8|608.3|607|577
1631283000000|2021-09-10 14:10:00|609.3|608|609.5|608.3|609.8|608.5|609.3|608|623
1631283300000|2021-09-10 14:15:00|609.8|608.5|611|609.8|611.3|610|609.8|608.5|534
1631283600000|2021-09-10 14:20:00|611.3|610|611|609.8|611.5|610.3|610.5|609.3|626
1631283900000|2021-09-10 14:25:00|611.3|610|610.8|609.5|611.5|610|610.8|609.5|317
1631284200000|2021-09-10 14:30:00|610.5|609.3|609|607.8|610.8|609.5|609|607.8|1445
1631284500000|2021-09-10 14:35:00|608.8|607.5|608.5|607.3|609.3|608|608.3|607|357
1631284800000|2021-09-10 14:40:00|608.3|607|609.5|608|609.5|608.3|608.3|607|198
1631285100000|2021-09-10 14:45:00|609.8|608.3|610|608.8|610|608.8|609.3|608|279
1631285400000|2021-09-10 14:50:00|609.8|608.5|609.8|608.5|610.8|609.5|609.8|608.5|987
1631285700000|2021-09-10 14:55:00|609.5|608.3|609|607.8|609.8|608.5|608.8|607.5|431
1631286000000|2021-09-10 15:00:00|609.3|608|609|607.8|609.5|608.3|608.8|607.5|275
1631286300000|2021-09-10 15:05:00|609.3|607.5|610|608.8|610.3|609|608.8|607.5|555
1631286600000|2021-09-10 15:10:00|610.3|608.5|609.8|608.5|610.3|608.8|609.3|608|284
1631286900000|2021-09-10 15:15:00|610|608.8|609.3|608|610.3|609|609|607.8|1362
1631287200000|2021-09-10 15:20:00|609.5|608.3|610.3|609|610.5|609.3|609.3|608|1103
1631287500000|2021-09-10 15:25:00|610.5|609.3|610.3|609|611.3|610|610.3|609|3798
1631287800000|2021-09-10 15:30:00|610.5|609.3|610.8|609.5|611|609.8|610.3|609|2860
1631288100000|2021-09-10 15:35:00|611|609.8|609.8|608.5|611|609.8|609.8|608.5|319
1631288400000|2021-09-10 15:40:00|609.5|608.3|610.3|609|610.3|609|609.5|608.3|221
1631288700000|2021-09-10 15:45:00|610|608.8|610|608.8|610.3|609|610|608.8|416
1631289000000|2021-09-10 15:50:00|610.3|609|611|609.8|611|609.8|610|608.8|683
1631289300000|2021-09-10 15:55:00|610.8|609.5|611|609.8|611|609.8|610.5|609.3|153
1631289600000|2021-09-10 16:00:00|610.8|609.5|610.5|609.3|611|609.8|610.5|609|357
1631289900000|2021-09-10 16:05:00|610.8|609.5|611.3|610|611.5|610.3|610.5|609.3|272
1631290200000|2021-09-10 16:10:00|611.5|610.3|611.3|610|611.5|610.3|611.3|610|160
1631290500000|2021-09-10 16:15:00|611.5|610.3|611.8|610.5|612.3|611|611.3|610.3|519
1631290800000|2021-09-10 16:20:00|611.5|610.3|611.3|610|611.8|610.5|611.3|610|537
1631291100000|2021-09-10 16:25:00|611.5|610.3|611.5|610.3|611.8|610.5|611.3|610|192
1631291400000|2021-09-10 16:30:00|611.3|610|611|609.8|611.5|610|611|609.8|143
1631291700000|2021-09-10 16:35:00|610.8|609.5|610.8|609.5|610.8|609.5|610.8|609.5|230
1631292000000|2021-09-10 16:40:00|610.5|609.3|611|609.8|611|609.8|610.5|609.3|442
1631292300000|2021-09-10 16:45:00|610.8|609.5|610.8|609.5|611|609.8|610.8|609.5|170
1631292600000|2021-09-10 16:50:00|611|609.8|610.8|609.5|611|609.8|610.3|609|348
1631292900000|2021-09-10 16:55:00|610.5|609.3|610.3|609|610.5|609.3|610.3|609|57
1631293200000|2021-09-10 17:00:00|610|608.8|610.3|609|610.8|609.5|610|608.8|346
1631293500000|2021-09-10 17:05:00|610.5|609.3|610.3|609|610.5|609.3|610.3|609|91
1631293800000|2021-09-10 17:10:00|610|608.8|610.3|609|610.3|609|610|608.8|258
1631294100000|2021-09-10 17:15:00|610|608.8|610.3|609|610.5|609.3|609.8|608.5|149
1631294400000|2021-09-10 17:20:00|610|608.8|610.3|609|610.3|609|610|608.8|59
1631294700000|2021-09-10 17:25:00|610|608.8|610.5|609.3|610.5|609.3|610|608.8|227
1631295000000|2021-09-10 17:30:00|610.3|609|610.8|609.5|610.8|609.5|610.3|609|203
1631295300000|2021-09-10 17:35:00|611|609.8|611|609.8|611.3|610|611|609.8|94
1631295600000|2021-09-10 17:40:00|611.3|610|611|609.8|611.3|610|610.8|609.5|164
1631295900000|2021-09-10 17:45:00|610.8|609.5|610.5|609.3|611|609.8|610.5|609.3|408
1631296200000|2021-09-10 17:50:00|610.3|609|610.3|609|610.5|609.3|610.3|609|409
1631296500000|2021-09-10 17:55:00|610|608.8|610.5|609.3|610.5|609.3|610|608.8|253
1631296800000|2021-09-10 18:00:00|610.3|609|610.3|609|610.5|609.3|610.3|609|110
1631297100000|2021-09-10 18:05:00|610|608.8|610.3|609|610.3|609|610|608.8|185
1631297400000|2021-09-10 18:10:00|610.5|609.3|610.8|609.5|610.8|609.5|610.3|609|217
1631297700000|2021-09-10 18:15:00|611|609.8|611|609.8|611.3|610|610.8|609.5|165
1631298000000|2021-09-10 18:20:00|611.3|610|611.3|610|611.3|610|610.8|609.5|101
1631298300000|2021-09-10 18:25:00|611|609.8|611.5|610|611.8|610.5|610.5|609.3|862
1631298600000|2021-09-10 18:30:00|611.3|610.3|611.3|610|611.5|610.3|611|609.8|171
1631298900000|2021-09-10 18:35:00|611.5|610.3|611.5|610.3|611.5|610.3|611.5|610|40
1631299200000|2021-09-10 18:40:00|611.8|610|611.5|610.3|611.8|610.3|611.3|610|36
1631299500000|2021-09-10 18:45:00|611.3|610|611.8|610.5|611.8|610.5|611.3|610|47
1631299800000|2021-09-10 18:50:00|612|610.8|611.8|610.5|612|610.8|611.5|610.3|52
1631300100000|2021-09-10 18:55:00|611.5|610.3|612|610.5|612|610.8|611.5|610.3|35
1631300400000|2021-09-10 19:00:00|611.8||611.8||612||611.8||20
1631300700000|2021-09-10 19:05:00|||||||||2
1631301000000|2021-09-10 19:10:00|611.5|610.3|611.5|610.3|611.5|610.3|611.5|610.3|13
1631301300000|2021-09-10 19:15:00|611.3|610|611.3|610|611.5|610.3|611.3|610|192
1631301600000|2021-09-10 19:20:00|611.5|610.3|611.3|610|611.5|610.3|611.3|610|10
1631301900000|2021-09-10 19:25:00|611.5|610.3|611.5|610.3|611.5|610.3|611.5|610.3|2
1631302200000|2021-09-10 19:30:00|611.3|610|611.3|610|611.3|610|611.3|610|106
1631302500000|2021-09-10 19:35:00|611|609.8|611|609.5|611|609.8|610.8|609.5|66
1631302800000|2021-09-10 19:40:00|610.8|609.3|610.8|609.3|610.8|609.5|610.5|609.3|8
1631303100000|2021-09-10 19:45:00|610.5|609|610.5|609.3|610.5|609.3|610.3|609|19
1631303400000|2021-09-10 19:50:00|||||||||10
1631303700000|2021-09-10 19:55:00|610.3|609|610|608.8|610.3|609|610|608.8|97
1631304000000|2021-09-10 20:00:00|||||||||7
1631304300000|2021-09-10 20:05:00|609.8|608.5|609.8|608.5|609.8|608.5|609.8|608.5|39
1631304600000|2021-09-10 20:10:00|610|608.8|610|608.8|610|608.8|610|608.8|49
1631304900000|2021-09-10 20:15:00|609.8|608.5|610|608.8|610|608.8|609.8|608.5|86
1631305200000|2021-09-10 20:20:00|610.3||610||610.3||610||14
1631305500000|2021-09-10 20:25:00||608.5||608.8||608.8||608.5|13
1631305800000|2021-09-10 20:30:00|610.3||610||610.3||610||4
1631306100000|2021-09-10 20:35:00|610.3|609|610.3|609|610.3|609|610|609|11
1631306400000|2021-09-10 20:40:00|610.5||610.5||610.5||610.3||29
1631306700000|2021-09-10 20:45:00|610.3|609.3|611.5|610.3|611.5|610.3|610.3|609|156
1631307000000|2021-09-10 20:50:00|611.3|610|611.3|610|611.5|610.3|611|609.8|54
1631307300000|2021-09-10 20:55:00|611.5|609.8|611.5|610|611.8|610.3|611.3|609.8|69
1631494800000|2021-09-13 01:00:00|614.8|613.5|615|613.8|615.3|614|614.8|613.5|102
1631495100000|2021-09-13 01:05:00|615.3|614|614.5|613.3|615.3|614|614.3|613|49
1631495400000|2021-09-13 01:10:00|614.8|613.5|615.3|614|615.3|614|614.8|613.5|34
1631495700000|2021-09-13 01:15:00|615|613.8|615|613.8|615.3|614|615|613.8|23
1631496000000|2021-09-13 01:20:00|615.3|614|614.8|613.5|615.3|614|614.8|613.5|20
1631496300000|2021-09-13 01:25:00|615|613.8|614.8|613.5|615|613.8|614.8|613.5|5
1631496600000|2021-09-13 01:30:00|615|613.8|615|613.8|615|613.8|614.8|613.5|21
1631496900000|2021-09-13 01:35:00|615.3|614|615|613.8|615.3|614|615|613.8|53
1631497200000|2021-09-13 01:40:00|615.3|614|615.5|614.3|615.8|614.5|615.3|614|92
1631497500000|2021-09-13 01:45:00|615.8|614.5|615.3|614|615.8|614.5|615.3|613.8|7
1631497800000|2021-09-13 01:50:00|615|613.8|615|613.8|615.3|614|615|613.5|95
1631498100000|2021-09-13 01:55:00|615.3|614|615|613.8|615.3|614|614.8|613.5|18
1631498400000|2021-09-13 02:00:00|615.3|614|615|613.8|615.3|614|614.8|613.5|58
1631498700000|2021-09-13 02:05:00|614.8|613.5|614.5|613.3|614.8|613.5|614.5|613|36
1631499000000|2021-09-13 02:10:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|37
1631499300000|2021-09-13 02:15:00|615||614.8||615||614.8||14
1631499600000|2021-09-13 02:20:00|615||614.8||615||614.8||5
1631499900000|2021-09-13 02:25:00|614.5|613.3|614.5|613.3|614.5|613.3|614.5|613.3|5
1631500200000|2021-09-13 02:30:00|614.3|613|614.8|613.5|614.8|613.5|614.3|613|11
1631500500000|2021-09-13 02:35:00|614.5|613.3|614.5|613.3|614.5|613.3|614.3|613|8
1631500800000|2021-09-13 02:40:00|614.3|613|614.3|613|614.8|613.5|614.3|613|36
1631501100000|2021-09-13 02:45:00|614|612.8|614.3|612.8|614.3|613|613.8|612.5|39
1631501400000|2021-09-13 02:50:00|614|613|614.5|613.3|614.8|613.5|614|612.8|32
1631501700000|2021-09-13 02:55:00|614.3|613|615|613.8|615|613.8|614.3|613|38
1631502000000|2021-09-13 03:00:00|614.8|613.5|615|613.8|615|613.8|614.8|613.5|10
1631502300000|2021-09-13 03:05:00|614.8|613.5|615|613.5|615|613.8|614.8|613.5|111
1631502600000|2021-09-13 03:10:00|614.8|613.8|615|613.5|615|613.8|614.8|613.5|4
1631502900000|2021-09-13 03:15:00|614.8|613.8|615.3|614|615.3|614|614.8|613.5|13
1631503200000|2021-09-13 03:20:00|615.5|614.3|615.3|614|615.5|614.3|615.3|614|24
1631503500000|2021-09-13 03:25:00|615|613.8|614.8|613.5|615.3|614|614.8|613.5|19
1631503800000|2021-09-13 03:30:00|614.5|613.3|614.5|613.3|614.5|613.5|614.5|613.3|11
1631504100000|2021-09-13 03:35:00|614.3|613|614.3|613|614.3|613|614.3|613|5
1631504400000|2021-09-13 03:40:00|614|612.8|614|612.8|614.3|613|614|612.8|9
1631505000000|2021-09-13 03:50:00|613.8|612.5|613.8|612.5|613.8|612.5|613.8|612.5|502
1631505300000|2021-09-13 03:55:00|613.5|612.3|613.5|612.3|613.8|612.5|613.5|612.3|5
1631505600000|2021-09-13 04:00:00|613.8|612.5|613.8|612.5|613.8|612.5|613.5|612.5|11
1631505900000|2021-09-13 04:05:00|||||||||3
1631506200000|2021-09-13 04:10:00|613.5|612.3|613.5|612.3|613.5|612.3|613.5|612.3|14
1631506500000|2021-09-13 04:15:00|613.3|612|613.3|612|613.5|612.3|613|611.8|16
1631506800000|2021-09-13 04:20:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|298
1631507100000|2021-09-13 04:25:00|614|613|614|612.8|614.5|613.3|613.8|612.8|19
1631507400000|2021-09-13 04:30:00|614.3|613|614.3|613|614.3|613|614.3|612.8|7
1631507700000|2021-09-13 04:35:00|614.5|613.3|614.5|613.3|614.5|613.3|614.5|613.3|7
1631508000000|2021-09-13 04:40:00|614.8|613|614.3|613|614.8|613.3|614.3|613|3
1631508300000|2021-09-13 04:45:00|614|612.8|613.8|612.5|614.3|613|613.8|612.5|10
1631508600000|2021-09-13 04:50:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|6
1631508900000|2021-09-13 04:55:00|613.5|612.3|614|612.8|614|612.8|613.5|612.3|12
1631509200000|2021-09-13 05:00:00|613.8|612.5|613.3|612|613.8|612.5|613.3|612|7
1631509500000|2021-09-13 05:05:00|613|611.8|613|611.8|613.3|612|612.8|611.5|63
1631509800000|2021-09-13 05:10:00|613.3|612|613.3|612|613.3|612|612.8|611.5|34
1631510100000|2021-09-13 05:15:00|613.5|612.3|613.8|612.5|614|612.8|613.3|612|34
1631510400000|2021-09-13 05:20:00|614|612.8|614.5|613.3|614.5|613.3|614|612.8|5
1631510700000|2021-09-13 05:25:00|614.3|613|614.3|613|614.3|613|614|612.8|2
1631511000000|2021-09-13 05:30:00|614|612.8|614|612.8|614.3|613|613.8|612.5|19
1631511300000|2021-09-13 05:35:00|613.8|612.5|613.5|612.3|614|612.8|613.3|612|37
1631511600000|2021-09-13 05:40:00|613.8|612.5|613.5|612.3|613.8|612.5|613.3|612|10
1631511900000|2021-09-13 05:45:00|613.3|612|614.5|613.3|614.5|613.3|613.3|612|16
1631512200000|2021-09-13 05:50:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|45
1631512500000|2021-09-13 05:55:00|614.5|613.3|615.8|614.5|615.8|614.5|614.5|613.3|47
1631512800000|2021-09-13 06:00:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614.3|73
1631513100000|2021-09-13 06:05:00|615.5|614.3|616.3|615|616.5|615.3|615.5|614.3|206
1631513400000|2021-09-13 06:10:00|616.5|615.3|616.5|615.3|616.8|615.5|616.3|615|103
1631513700000|2021-09-13 06:15:00|616.8|615.5|616.3|615|617|615.5|616|614.8|142
1631514000000|2021-09-13 06:20:00|616.5|615.3|617|615.8|617|615.8|616.3|615|404
1631514300000|2021-09-13 06:25:00|616.8|615.5|617.3|616|617.3|616|616.8|615.5|49
1631514600000|2021-09-13 06:30:00|617|615.8|616.8|615.3|617.3|616|616.5|615.3|34
1631514900000|2021-09-13 06:35:00|617|615.5|616.8|615.5|617|615.8|616.8|615.3|25
1631515200000|2021-09-13 06:40:00|616.5|615.3|616.8|615.5|617|615.8|616.5|615.3|99
1631515500000|2021-09-13 06:45:00|616.5|615.3|616|614.8|616.8|615.5|615.8|614.5|44
1631515800000|2021-09-13 06:50:00|615.8|614.5|616|614.8|616|614.8|615.8|614.5|47
1631516100000|2021-09-13 06:55:00|615.8|614.5|616|614.8|616|614.8|615.5|614.3|123
1631516400000|2021-09-13 07:00:00|615.8|614.5|616.3|615|616.5|615|615.5|614|286
1631516700000|2021-09-13 07:05:00|616|614.8|615.5|614.3|616.3|615|615.3|614|111
1631517000000|2021-09-13 07:10:00|615.3|614|615|613.8|615.3|614|614.8|613.5|476
1631517300000|2021-09-13 07:15:00|614.8|613.5|614.3|612.8|615|613.8|614|612.8|209
1631517600000|2021-09-13 07:20:00|614|613|614.3|613|615|613.8|614|613|209
1631517900000|2021-09-13 07:25:00|614.5|613.3|614.8|613.5|614.8|613.5|614|612.8|222
1631518200000|2021-09-13 07:30:00|615|613.8|615.5|614.3|615.8|614.5|614.8|613.5|426
1631518500000|2021-09-13 07:35:00|615.3|614|615.8|614.5|616|614.8|615.3|614|327
1631518800000|2021-09-13 07:40:00|616|614.3|615.8|614.5|616.3|615|615.8|614.3|170
1631519100000|2021-09-13 07:45:00|616|614.8|616|614.8|616.3|615|615.8|614.5|307
1631519400000|2021-09-13 07:50:00|616.3|615|615.5|614.3|616.5|615.3|615.3|614|211
1631519700000|2021-09-13 07:55:00|615.3|614|615|613.8|615.3|614|614.8|613.5|248
1631520000000|2021-09-13 08:00:00|615.3|614|616|614.8|616.5|615.3|615|613.8|318
1631520300000|2021-09-13 08:05:00|615.8|614.5|615.8|614.5|616.3|615|615.3|614|285
1631520600000|2021-09-13 08:10:00|616|614.3|615.8|614.5|616.3|615|615.8|614.3|148
1631520900000|2021-09-13 08:15:00|615.5|614.3|615.8|614.5|616|614.8|615.5|614.3|314
1631521200000|2021-09-13 08:20:00|616|614.8|616.3|615|616.5|615|615.8|614.5|530
1631521500000|2021-09-13 08:25:00|616.5|615.3|616.3|615|616.8|615.5|616.3|615|1024
1631521800000|2021-09-13 08:30:00|616|614.8|616|614.5|616.3|615|615.3|614|972
1631522100000|2021-09-13 08:35:00|615.8|614.8|616.3|615|617|615.8|615.8|614.5|1023
1631522400000|2021-09-13 08:40:00|616.5|615.3|616|614.8|616.5|615.3|615.8|614.5|570
1631522700000|2021-09-13 08:45:00|615.8|614.5|615.8|614.5|616|614.8|615.3|614|617
1631523000000|2021-09-13 08:50:00|616|614.8|615.5|614.3|616|614.8|615.5|614.3|233
1631523300000|2021-09-13 08:55:00|615.8|614.5|616|614.8|616.3|615|615.5|614.3|238
1631523600000|2021-09-13 09:00:00|616.5|615.3|616|614.8|616.8|615.5|616|614.8|346
1631523900000|2021-09-13 09:05:00|616.3|615|616|614.8|616.3|615|615.8|614.5|339
1631524200000|2021-09-13 09:10:00|615.8|614.5|616.3|615|616.3|615|615.8|614.5|153
1631524500000|2021-09-13 09:15:00|616|614.8|616.5|615.3|616.5|615.3|616|614.8|274
1631524800000|2021-09-13 09:20:00|||||||||164
1631525100000|2021-09-13 09:25:00|616.3|615|616.5|615.3|616.5|615.3|616|614.8|155
1631525400000|2021-09-13 09:30:00|616.3|615|616|614.8|616.5|615.3|615.8|614.5|194
1631525700000|2021-09-13 09:35:00|615.8|614.5|616.5|615.3|616.5|615.3|615.8|614.5|129
1631526000000|2021-09-13 09:40:00|616.3|615|618|616.8|618.3|617|616|614.8|435
1631526300000|2021-09-13 09:45:00|618.3|617|617.5|616.3|618.5|617.3|617.5|616.3|449
1631526600000|2021-09-13 09:50:00|617.8|616.5|617.8|616.5|618|616.8|617.5|616.3|184
1631526900000|2021-09-13 09:55:00|618|616.3|617.8|616.5|618|616.5|617.5|616.3|173
1631527200000|2021-09-13 10:00:00|618|616.8|617.5|616.3|618|616.8|617.3|616|415
1631527500000|2021-09-13 10:05:00|617.3|616|617.8|616.5|618|616.8|617.3|616|197
1631527800000|2021-09-13 10:10:00|618|616.8|617.8|616.5|618|616.8|617.8|616.3|211
1631528100000|2021-09-13 10:15:00|618|616.8|618.8|617.5|618.8|617.5|618|616.8|429
1631528400000|2021-09-13 10:20:00|618.5|617.3|618.3|617|618.8|617.5|618.3|617|137
1631528700000|2021-09-13 10:25:00|618.5|617.3|617.8|616.5|618.5|617.3|617.8|616.5|186
1631529000000|2021-09-13 10:30:00|618|616.8|617.8|616.5|618.3|617|617.8|616.5|237
1631529300000|2021-09-13 10:35:00|617.5|616.3|618|616.8|618.5|617.3|617.3|616|463
1631529600000|2021-09-13 10:40:00|618.3|617|619|617.8|619|617.8|618|616.8|7584
1631529900000|2021-09-13 10:45:00|619.3|618|618.8|617.5|619.3|618|618.8|617.5|471
1631530200000|2021-09-13 10:50:00|618.5|617.3|618.5|617.3|618.8|617.5|618.5|617.3|417
1631530500000|2021-09-13 10:55:00|618.8|617.5|618.3|617|618.8|617.5|618|616.8|118
1631530800000|2021-09-13 11:00:00|618|616.8|617.8|616.5|618|616.8|617.8|616.5|246
1631531100000|2021-09-13 11:05:00|617.5|616.3|616.3|615|617.8|616.5|615.8|614.5|481
1631531400000|2021-09-13 11:10:00|616.5|615.3|616.8|615.5|617|615.8|616|614.8|213
1631531700000|2021-09-13 11:15:00|616.5|615.3|616.3|615|617|615.8|616|614.8|277
1631532000000|2021-09-13 11:20:00|616.5|614.8|616|614.8|616.5|615|615.5|614.3|198
1631532300000|2021-09-13 11:25:00|615.8|614.5|616.3|615|616.3|615|615.8|614.5|73
1631532600000|2021-09-13 11:30:00|616|614.8|614|612.8|616|614.8|614|612.5|339
1631532900000|2021-09-13 11:35:00|613.8|612.5|615.3|614|615.3|614|613.5|612.3|528
1631533200000|2021-09-13 11:40:00|615|613.8|614.5|613.3|615.3|614|614.3|613|165
1631533500000|2021-09-13 11:45:00|614.3|613|615|613.8|615.3|614|613.5|612.3|312
1631533800000|2021-09-13 11:50:00|614.8|613.5|614.8|613.5|615|613.8|614.8|613.5|270
1631534100000|2021-09-13 11:55:00|615|613.8|615.5|614.3|615.5|614.3|614.8|613.5|663
1631534400000|2021-09-13 12:00:00|615.3|614|616.8|615.5|617|615.8|615|613.8|692
1631534700000|2021-09-13 12:05:00|616.5|615.3|616.3|615|616.8|615.5|615.8|614.5|169
1631535000000|2021-09-13 12:10:00|616|614.8|616|614.8|616.5|615.3|615.8|614.3|146
1631535300000|2021-09-13 12:15:00|615.8|614.5|616.8|615.5|617|615.5|615.5|614.3|261
1631535600000|2021-09-13 12:20:00|617|615.3|616.5|615.3|617|615.8|616.3|615|83
1631535900000|2021-09-13 12:25:00|616.8|615.5|617.5|616.3|618|616.8|616.8|615.3|531
1631536200000|2021-09-13 12:30:00|617.8|616.5|618.5|617.3|618.8|617.5|617.8|616.3|2453
1631536500000|2021-09-13 12:35:00|618.3|617|618.3|617|618.5|617.3|618|616.8|336
1631536800000|2021-09-13 12:40:00|618|616.8|618.5|617.3|618.5|617.3|618|616.8|126
1631537100000|2021-09-13 12:45:00|618.3|617|618|616.8|618.8|617.5|617.5|616.3|403
1631537400000|2021-09-13 12:50:00|618.3|617|618.5|617.3|618.5|617.3|618|616.8|475
1631537700000|2021-09-13 12:55:00|618.8|617.5|619|617.8|619|617.8|618.5|617.3|1138
1631538000000|2021-09-13 13:00:00|619.3|618|619.5|618.3|619.8|618.5|618|616.8|826
1631538300000|2021-09-13 13:05:00|619.3|618|617.8|616.3|619.5|618.3|616.8|615.5|872
1631538600000|2021-09-13 13:10:00|617.5|616|617|615.5|617.5|616.3|616.5|615.3|460
1631538900000|2021-09-13 13:15:00|616.8|615.8|616.8|615.5|617.3|615.8|616.3|615|841
1631539200000|2021-09-13 13:20:00|617|615.8|617|615.8|617.5|616.3|617|615.8|265
1631539500000|2021-09-13 13:25:00|616.8|615.5|617|615.8|617.8|616.3|616.5|615.3|306
1631539800000|2021-09-13 13:30:00|617.3|616|618|616.8|618.3|617|616.8|615.5|777
1631540100000|2021-09-13 13:35:00|617.8|616.5|618.8|617.5|619.3|618|617.8|616.5|628
1631540400000|2021-09-13 13:40:00|618.5|617.3|618.5|617|618.8|617.5|617.8|616.5|377
1631540700000|2021-09-13 13:45:00|618.8|617.3|618.8|617.5|619.3|618|618.5|617|246
1631541000000|2021-09-13 13:50:00|619|617.8|620|618.8|620.3|619|618.8|617.5|478
1631541300000|2021-09-13 13:55:00|620.3|619|619.8|618.5|620.3|619|619.5|618.3|440
1631541600000|2021-09-13 14:00:00|619.5|618.3|617.8|616.5|619.8|618.5|617.8|616.5|427
1631541900000|2021-09-13 14:05:00|617.5|616.3|617|615.8|618|616.8|616.3|615|959
1631542200000|2021-09-13 14:10:00|616.8|615.5|617.8|616.5|618|616.8|616.5|615.3|414
1631542500000|2021-09-13 14:15:00|618|616.8|618|616.5|618.3|617|617.3|616|250
1631542800000|2021-09-13 14:20:00|617.8|616.8|617.8|616.5|618.3|617|617.5|616.3|351
1631543100000|2021-09-13 14:25:00|617.5|616.3|616|614.8|617.8|616.5|615.8|614.3|343
1631543400000|2021-09-13 14:30:00|616.3|615|615.8|614.5|616.5|615.3|614.3|613|2681
1631543700000|2021-09-13 14:35:00|616|614.3|616.5|615.3|617|615.8|615.5|614.3|537
1631544000000|2021-09-13 14:40:00|616.3|615|616.8|615.5|617|615.8|616|614.8|451
1631544300000|2021-09-13 14:45:00|617|615.8|617.3|616|617.5|616.3|616.8|615.5|249
1631544600000|2021-09-13 14:50:00|617.5|616.3|616.3|615|617.5|616.3|616|614.8|505
1631544900000|2021-09-13 14:55:00|616.5|615.3|618|616.5|618.3|617|616.3|615|359
1631545200000|2021-09-13 15:00:00|617.8|616.8|617|615.8|618|616.8|616.3|615|7955
1631545500000|2021-09-13 15:05:00|617.3|616|615.8|614.5|617.3|616|615.8|614.5|2223
1631545800000|2021-09-13 15:10:00|615.5|614.3|614.5|613.3|615.8|614.5|613.8|612.5|910
1631546100000|2021-09-13 15:15:00|614.8|613.5|614.3|613|614.8|613.5|614|612.8|678
1631546400000|2021-09-13 15:20:00|614|612.8|614.8|613.5|615.3|614|614|612.8|528
1631546700000|2021-09-13 15:25:00|615|613.8|615.8|614.5|616|614.8|614.8|613.5|2749
1631547000000|2021-09-13 15:30:00|615.5|614.3|616.3|615|616.3|615|615.5|614.3|1458
1631547300000|2021-09-13 15:35:00|616.5|615.3|615.5|614.3|616.5|615.3|615.3|614|319
1631547600000|2021-09-13 15:40:00|615.8|614.5|616|614.8|616.5|615.3|615.8|614.5|167
1631547900000|2021-09-13 15:45:00|615.8|614.5|615.5|614.3|616.5|615.3|615.3|614|290
1631548200000|2021-09-13 15:50:00|615.3|614|615.8|614.5|615.8|614.5|615.3|614|105
1631548500000|2021-09-13 15:55:00|615.5|614.3|615.3|614|615.8|614.5|615.3|614|135
1631548800000|2021-09-13 16:00:00|615.5|614.3|615.3|614|615.5|614.3|615.3|614|80
1631549100000|2021-09-13 16:05:00|615.5|614.3|615|613.8|615.5|614.3|614.8|613.5|1011
1631549400000|2021-09-13 16:10:00|615.3|614|615|613.8|615.5|614.3|615|613.8|660
1631549700000|2021-09-13 16:15:00|615.3|614|614.5|613.3|615.3|614|614.5|613.3|188
1631550000000|2021-09-13 16:20:00|614.8|613.5|614.5|613.3|614.8|613.5|614.5|613.3|92
1631550300000|2021-09-13 16:25:00|614.3|613|614|612.8|614.5|613.3|613.8|612.5|149
1631550600000|2021-09-13 16:30:00|613.8|612.5|614.8|613.5|615|613.8|613.8|612.5|93
1631550900000|2021-09-13 16:35:00|614.5|613.3|614.8|613.5|614.8|613.5|614.3|613|107
1631551200000|2021-09-13 16:40:00|615|613.3|614.3|613|615|613.5|614.3|613|89
1631551500000|2021-09-13 16:45:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|85
1631551800000|2021-09-13 16:50:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.3|3341
1631552100000|2021-09-13 16:55:00|615|613.8|615|613.8|615|613.8|614.8|613.5|139
1631552400000|2021-09-13 17:00:00|615.3|614|615.3|614|615.3|614|615|613.8|127
1631552700000|2021-09-13 17:05:00|615.5|614.3|615|613.8|615.5|614.3|615|613.8|27
1631553000000|2021-09-13 17:10:00|||||||||114
1631553300000|2021-09-13 17:15:00|615.3|614|615.3|614|615.3|614|615|613.8|181
1631553600000|2021-09-13 17:20:00|615|613.8|615.3|613.8|615.3|614|615|613.8|80
1631553900000|2021-09-13 17:25:00|615|614|615.3|614|615.3|614|614.8|613.5|45
1631554200000|2021-09-13 17:30:00|615|613.8|615.8|614.5|615.8|614.5|615|613.8|103
1631554500000|2021-09-13 17:35:00|615.5|614.3|615.5|614.3|615.5|614.5|615.3|614|105
1631554800000|2021-09-13 17:40:00|615.3|614|615|613.8|615.5|614.3|615|613.8|96
1631555100000|2021-09-13 17:45:00|615.3|614|615|613.8|615.3|614|615|613.8|81
1631555400000|2021-09-13 17:50:00|614.8|613.5|614.8|613.5|615|613.8|614.8|613.5|50
1631555700000|2021-09-13 17:55:00|615|613.8|615|613.8|615|613.8|614.8|613.5|47
1631556000000|2021-09-13 18:00:00|615.3|614|615.8|614.5|615.8|614.5|615.3|614|190
1631556300000|2021-09-13 18:05:00|615.5|614.3|616|614.5|616|614.8|615.5|614.3|107
1631556600000|2021-09-13 18:10:00|615.8|614.8|615.5|614.3|615.8|614.8|615.3|614|44
1631556900000|2021-09-13 18:15:00|615.8|614.5|616|614.8|616|614.8|615.3|614|223
1631557200000|2021-09-13 18:20:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|2063
1631557500000|2021-09-13 18:25:00|615.8|614.5|616|614.5|616|614.8|615.5|614.3|11132
1631557800000|2021-09-13 18:30:00|615.8|614.8|615.5|614.3|616|614.8|615.5|614.3|1663
1631558100000|2021-09-13 18:35:00|615.8|614|615.3|614|615.8|614|615.3|614|1898
1631558400000|2021-09-13 18:40:00|615.5|614.3|615.5|614.3|615.5|614.3|615.5|614|456
1631558700000|2021-09-13 18:45:00|615.8|614.5|616|614.8|616|614.8|615.5|614.3|122
1631559000000|2021-09-13 18:50:00|615.8|614.5|615.8|614.5|616|614.8|615.8|614.5|62
1631559300000|2021-09-13 18:55:00|616|614.8|615.8|614.5|616|614.8|615.8|614.5|354
1631559600000|2021-09-13 19:00:00|615.5|614.3|615.3|614|615.5|614.3|615.3|614|66
1631559900000|2021-09-13 19:05:00|615|613.8|615|613.8|615.3|614|615|613.8|64
1631560200000|2021-09-13 19:10:00|614.8|613.5|614.8|613.5|614.8|613.5|614.8|613.5|126
1631560500000|2021-09-13 19:15:00|615|613.8|615|613.8|615|613.8|614.8|613.5|42
1631560800000|2021-09-13 19:20:00|615.3|614|615.3|614|615.3|614|615|613.8|32
1631561100000|2021-09-13 19:25:00|||||||||2
1631561400000|2021-09-13 19:30:00|615.5|614.3|615.5|614.3|615.5|614.3|615.5|614.3|36
1631561700000|2021-09-13 19:35:00|615.8|614.5|615.5|614.3|615.8|614.5|615.3|614|395
1631562000000|2021-09-13 19:40:00|615.8|614.5|616|614.8|616|614.8|615.8|614.5|62
1631562300000|2021-09-13 19:45:00|616.3|615|616|614.8|616.3|615|616|614.8|69
1631562600000|2021-09-13 19:50:00|616.3|615|616.3|615|616.3|615|616.3|615|32
1631562900000|2021-09-13 19:55:00|616.5|615.3|616.5|615.3|616.5|615.3|616.5|615.3|72
1631563200000|2021-09-13 20:00:00|616.8|615.5|616.8|615.5|616.8|615.5|616.5|615.3|65
1631563500000|2021-09-13 20:05:00|||||||||5
1631563800000|2021-09-13 20:10:00|617|615.8|617|615.8|617|615.8|616.8|615.5|18
1631564100000|2021-09-13 20:15:00|||||||||11
1631564400000|2021-09-13 20:20:00|||||||||1
1631565000000|2021-09-13 20:30:00|617.3|616|617.3|616|617.3|616|617.3|616|48
1631565300000|2021-09-13 20:35:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|39
1631565600000|2021-09-13 20:40:00|617|615.8|617|615.8|617|615.8|617|615.8|472
1631565900000|2021-09-13 20:45:00|617.3|616|617.3|616|617.3|616|617|615.8|66
1631566200000|2021-09-13 20:50:00|617|615.8|617.3|616|617.3|616|617|615.8|30
1631566500000|2021-09-13 20:55:00||615.8||615.8||616||615.8|33
1631566800000|2021-09-13 21:00:00||615.3||615.3||615.3||615.3|0
1631567400000|2021-09-13 21:10:00|617.5||617.5||617.5||617.5||0
1631567700000|2021-09-13 21:15:00|617.3||617.5||617.5||617.3||0
1631568600000|2021-09-13 21:30:00||615||615||615||615|17
1631570100000|2021-09-13 21:55:00|||||||||1
1631581200000|2021-09-14 01:00:00|616.8|615.8|617.5|616|617.8|616.3|616.8|615.5|3
1631581500000|2021-09-14 01:05:00|617.8|616.3|616.8|615.5|617.8|616.3|616.8|615.5|74
1631581800000|2021-09-14 01:10:00|617|615.8|617|615.8|617.3|616|617|615.8|5
1631582100000|2021-09-14 01:15:00|617.3|616|617.3|616|617.3|616|617|615.8|0
1631582400000|2021-09-14 01:20:00|617|615.8|617.3|616|617.5|616.3|617|615.8|2
1631582700000|2021-09-14 01:25:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|9
1631583000000|2021-09-14 01:30:00|617.5|616.3|617.3|616|617.5|616.3|617.3|616|14
1631583300000|2021-09-14 01:35:00|617.5|616.3|617.5|616.3|617.5|616.3|617.5|616.3|3
1631583600000|2021-09-14 01:40:00|617.3|616|617|615.8|617.5|616|617|615.8|5
1631583900000|2021-09-14 01:45:00|616.8|615.5|617|615.8|617.3|616|616.8|615.5|14
1631584200000|2021-09-14 01:50:00|617.3|616|617.5|616.3|617.8|616.5|617|615.8|8
1631584500000|2021-09-14 01:55:00|617.8|616.5|618|616.8|618.3|617|617.5|616.5|226
1631584800000|2021-09-14 02:00:00|618.3|617|618.3|617|618.5|617.3|618|616.8|33
1631585100000|2021-09-14 02:05:00|618.5|617.3|618.5|617.3|618.8|617.3|618.3|617|23
1631585400000|2021-09-14 02:10:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|6
1631585700000|2021-09-14 02:15:00|618.3|617|618.3|617|618.3|617|618.3|617|41
1631586000000|2021-09-14 02:20:00|618.5|617.3|618.5|617.3|618.5|617.3|618.3|617|12
1631586300000|2021-09-14 02:25:00|618.3|617|618|616.8|618.3|617|618|616.8|10
1631586600000|2021-09-14 02:30:00|618.3|617|617.8|616.5|618.3|617|617.5|616.3|19
1631586900000|2021-09-14 02:35:00|617.5|616.3|618|616.8|618|616.8|617.5|616.3|13
1631587200000|2021-09-14 02:40:00|618.3|617|618.3|617|618.3|617|618|616.8|4
1631587500000|2021-09-14 02:45:00||616.8||617||617||616.8|5
1631587800000|2021-09-14 02:50:00|||||||||6
1631588100000|2021-09-14 02:55:00|||||||||1
1631588400000|2021-09-14 03:00:00|618.5|617.3|618.5|617.3|618.5|617.3|618.3|617|18
1631588700000|2021-09-14 03:05:00|618.3|617|618.5|617.3|618.8|617.5|618.3|617|14
1631589000000|2021-09-14 03:10:00|618.8|617.5|619|617.8|619|617.8|618.8|617.5|29
1631589300000|2021-09-14 03:15:00|619.3|617.5|619|617.8|619.3|618|618.8|617.5|29
1631589600000|2021-09-14 03:20:00|619.3|618|619.3|618|619.3|618|619|617.8|37
1631589900000|2021-09-14 03:25:00|619|617.8|619.3|618|619.3|618|619|617.5|211
1631590200000|2021-09-14 03:30:00|619|617.8|619|617.8|619|617.8|619|617.5|5
1631590500000|2021-09-14 03:35:00|619.3|618|619|617.8|619.3|618|619|617.8|5
1631591100000|2021-09-14 03:45:00|618.8|617.5|618.8|617.5|619|617.8|618.8|617.5|15
1631591400000|2021-09-14 03:50:00|619|617.8|619|617.8|619|617.8|618.8|617.5|7
1631591700000|2021-09-14 03:55:00|||||||||50
1631592300000|2021-09-14 04:05:00|619.3|618|619.3|618|619.3|618|619.3|618|5
1631592600000|2021-09-14 04:10:00|619|617.8|619|617.8|619|617.8|619|617.8|11
1631593200000|2021-09-14 04:20:00|619.3|618|619|617.8|619.3|618|619|617.8|14
1631593500000|2021-09-14 04:25:00|619.3||619.3||619.3||619||4
1631593800000|2021-09-14 04:30:00|619|618|620.5|619.3|620.5|619.3|619|617.8|73
1631594100000|2021-09-14 04:35:00|620.3|619|620.3|619|620.5|619.3|620.3|619|5
1631594400000|2021-09-14 04:40:00|620|618.8|619.3|618|620|618.8|619|617.8|31
1631594700000|2021-09-14 04:45:00|619|617.8|619.3|618|619.5|618|619|617.8|8
1631595000000|2021-09-14 04:50:00|619.5|618.3|619.3|618|619.5|618.3|619.3|618|23
1631595300000|2021-09-14 04:55:00|619.5|618.3|619.8|618.5|620|618.8|619.5|618|148
1631595600000|2021-09-14 05:00:00|620|618.8|619.5|618.3|620|618.8|619.5|618.3|7
1631595900000|2021-09-14 05:05:00|619.3|618|619.3|618|619.3|618|619.3|618|6
1631596200000|2021-09-14 05:10:00|619.5|618.3|619.8|618.5|619.8|618.5|619.5|618.3|61
1631596500000|2021-09-14 05:15:00|619.5|618.3|619.8|618.3|619.8|618.5|619.5|618.3|12
1631596800000|2021-09-14 05:20:00|619.5|618.5|619.8|618.5|619.8|618.5|619.5|618.5|2
1631597100000|2021-09-14 05:25:00|620|618.8|620|618.8|620.5|619|620|618.8|38
1631597400000|2021-09-14 05:30:00|620.3|619|620|618.8|620.5|619.3|620|618.8|50
1631597700000|2021-09-14 05:35:00|620.3|619|619.5|618.3|620.3|619|619.3|618|179
1631598000000|2021-09-14 05:40:00|619.3|618|619.3|618|619.5|618.3|619|617.8|80
1631598300000|2021-09-14 05:45:00|619.5|618.3|620|618.8|620|618.8|619.3|618|23
1631598600000|2021-09-14 05:50:00|620.3|619|619.8|618.5|620.3|619|619.8|618.5|15
1631598900000|2021-09-14 05:55:00|620|618.8|620|618.8|620.3|619|619.8|618.5|200
1631599200000|2021-09-14 06:00:00|619.8|618.5|619.5|618.3|620|618.8|619.5|618.3|137
1631599500000|2021-09-14 06:05:00|619.3|618|619.5|618.3|619.8|618.5|619.3|618|63
1631599800000|2021-09-14 06:10:00|619.8|618.5|619.5|618.3|619.8|618.5|619.5|618.3|51
1631600100000|2021-09-14 06:15:00|619.8|618.5|619.8|618.5|620|618.8|619.8|618.5|56
1631600400000|2021-09-14 06:20:00|620|618.8|619.8|618.5|620|618.8|619.8|618.5|37
1631600700000|2021-09-14 06:25:00|620|618.8|620.5|619.3|620.8|619.5|619.8|618.5|345
1631601000000|2021-09-14 06:30:00|620.8|619|619.8|618.5|620.8|619|619.8|618.5|80
1631601300000|2021-09-14 06:35:00|620|618.8|619.8|618.5|620|618.8|619.8|618.5|78
1631601600000|2021-09-14 06:40:00|619.5|618.3|619.5|618.3|619.8|618.5|619.3|618|64
1631601900000|2021-09-14 06:45:00|619.3|618|619.3|618|619.5|618.3|619.3|618|146
1631602200000|2021-09-14 06:50:00|619|617.8|619.3|618|619.3|618|619|617.8|71
1631602500000|2021-09-14 06:55:00|619|617.8|619|617.8|619.3|617.8|618.8|617.5|210
1631602800000|2021-09-14 07:00:00|618.8|617.5|619|617.8|619|617.8|618.8|617.5|213
1631603100000|2021-09-14 07:05:00|619.3|618|619.8|618.5|620|618.5|619|617.8|228
1631603400000|2021-09-14 07:10:00|620|618.8|618.8|617.5|620|618.8|618.8|617.5|194
1631603700000|2021-09-14 07:15:00|619|617.8|619|617.8|619|617.8|618.5|617|276
1631604000000|2021-09-14 07:20:00|618.8|617.5|618.5|617.3|619|617.8|618.5|617|408
1631604300000|2021-09-14 07:25:00|618.3|617|618.5|617.3|618.5|617.3|618.3|616.8|88
1631604600000|2021-09-14 07:30:00|618.8|617|618.5|617.3|618.8|617.5|618.3|617|278
1631604900000|2021-09-14 07:35:00|618.3|617|618.8|617.5|619|617.8|618.3|617|158
1631605200000|2021-09-14 07:40:00|618.5|617.3|618.5|617.3|618.8|617.3|618.3|616.8|151
1631605500000|2021-09-14 07:45:00|618.8|617.5|618.8|617.5|619|617.8|618.5|617.3|367
1631605800000|2021-09-14 07:50:00|619|617.8|619.5|618.3|620|618.8|619|617.8|542
1631606100000|2021-09-14 07:55:00|619.8|618.5|620|618.8|620.3|619|619.8|618.5|279
1631606400000|2021-09-14 08:00:00|620.3|619|620.5|619.3|620.8|619.5|620.3|619|271
1631606700000|2021-09-14 08:05:00|620.8|619.5|620.5|619.3|620.8|619.5|620|618.8|381
1631607000000|2021-09-14 08:10:00|620.3|619|620.3|619|620.3|619.3|620.3|619|96
1631607300000|2021-09-14 08:15:00|620|618.8|619.5|618.3|620.3|619|619.5|618.3|85
1631607600000|2021-09-14 08:20:00|619.3|618|619.8|618.5|620|618.8|619.3|618|359
1631607900000|2021-09-14 08:25:00|620|618.8|620|618.8|620.5|619.3|620|618.5|1041
1631608200000|2021-09-14 08:30:00|619.8|618.5|620|618.8|620|618.8|619.5|618|860
1631608500000|2021-09-14 08:35:00|619.8|618.5|619.8|618.5|620|618.8|619.8|618.5|400
1631608800000|2021-09-14 08:40:00|619.5|618.3|619|617.5|619.5|618.3|618.8|617.5|311
1631609100000|2021-09-14 08:45:00|618.8|617.3|618.5|617.3|619|617.5|618|616.8|457
1631609400000|2021-09-14 08:50:00|618.3|617|618.5|617.3|618.5|617.3|617.8|616.5|214
1631609700000|2021-09-14 08:55:00|618.3|617|618|616.8|618.3|617|617.8|616.5|369
1631610000000|2021-09-14 09:00:00|618.3|617|619|617.8|619|617.8|618.3|616.8|410
1631610300000|2021-09-14 09:05:00|619.3|618|619.3|617.8|619.3|618|619|617.8|218
1631610600000|2021-09-14 09:10:00|619|618|619.8|618.5|619.8|618.5|619|617.8|264
1631610900000|2021-09-14 09:15:00|619.5|618.3|619.8|618.5|620|618.8|619.5|618.3|226
1631611200000|2021-09-14 09:20:00|619.5|618.3|620|618.8|620|618.8|619.5|618.3|190
1631611500000|2021-09-14 09:25:00|619.8|618.5|620|618.8|620|618.8|619.8|618.5|168
1631611800000|2021-09-14 09:30:00|619.8|618.5|620|618.8|620|618.8|619.8|618.5|140
1631612100000|2021-09-14 09:35:00|619.8|618.5|619.8|618.5|620|618.8|619.8|618.5|145
1631612400000|2021-09-14 09:40:00|620|618.8|619.5|618.3|620|618.8|619.5|618.3|221
1631612700000|2021-09-14 09:45:00|619.3|618|619.3|618|619.3|618|619|617.8|78
1631613000000|2021-09-14 09:50:00|619|617.8|618.5|617.3|619.3|618|618.5|617.3|458
1631613300000|2021-09-14 09:55:00|618.8|617.5|618.8|617.5|619|617.8|618.8|617.5|289
1631613600000|2021-09-14 10:00:00|618.5|617.3|618.5|617.3|618.5|617.3|618.3|617|324
1631613900000|2021-09-14 10:05:00|618.8|617.5|619.3|618|619.5|618.3|618.8|617.5|254
1631614200000|2021-09-14 10:10:00|619.5|618.3|619.5|618.3|620|618.8|619.5|618.3|444
1631614500000|2021-09-14 10:15:00|619.8|618.5|619.8|618.5|620|618.8|619.8|618.5|178
1631614800000|2021-09-14 10:20:00|620|618.8|619.8|618.5|620|618.8|619.8|618.5|108
1631615100000|2021-09-14 10:25:00|620|618.8|619.8|618.5|620|618.8|619.8|618.5|58
1631615400000|2021-09-14 10:30:00|620|618.8|619.8|618.5|620|618.8|619.5|618.3|80
1631615700000|2021-09-14 10:35:00|619.5|618.3|619.5|618.3|619.8|618.5|619.5|618|95
1631616000000|2021-09-14 10:40:00|619.8|618.5|619.3|618|619.8|618.5|619.3|618|46
1631616300000|2021-09-14 10:45:00|619|617.8|619.5|618.3|619.5|618.3|619|617.8|79
1631616600000|2021-09-14 10:50:00|619.3|618|619|617.8|619.8|618.5|618.8|617.5|158
1631616900000|2021-09-14 10:55:00|619.3|618|619|617.8|619.3|618|619|617.8|90
1631617200000|2021-09-14 11:00:00|618.8|617.5|619|617.8|619.3|618|618.8|617.5|113
1631617500000|2021-09-14 11:05:00|619.3|618|618.3|617|619.3|618|618|616.8|230
1631617800000|2021-09-14 11:10:00|618|616.8|619|617.8|619.3|618|618|616.8|161
1631618100000|2021-09-14 11:15:00|618.8|617.5|618.8|617.5|619|617.8|618.8|617.5|179
1631618400000|2021-09-14 11:20:00|618.5|617.3|618.5|617.3|618.5|617.3|618|616.8|75
1631618700000|2021-09-14 11:25:00|618.3|617|618|616.8|618.5|617.3|618|616.8|253
1631619000000|2021-09-14 11:30:00|617.8|616.5|618.3|617|618.5|617.3|617.5|616.3|139
1631619300000|2021-09-14 11:35:00|618.5|617.3|618.3|617|619|617.8|618.3|617|229
1631619600000|2021-09-14 11:40:00|618.5|617.3|618.8|617.5|619|617.8|618.3|617|177
1631619900000|2021-09-14 11:45:00|618.5|617.3|618.3|617|618.8|617.5|617.8|616.5|225
1631620200000|2021-09-14 11:50:00|618.5|616.8|618.5|617.3|618.8|617.5|618|616.8|181
1631620500000|2021-09-14 11:55:00|618.8|617.5|619|617.8|619|617.8|618.5|617.3|92
1631620800000|2021-09-14 12:00:00|618.8|617.5|618.3|617|618.8|617.5|617.8|616.5|284
1631621100000|2021-09-14 12:05:00|618|616.8|616.5|615.3|618.3|617|616|614.8|587
1631621400000|2021-09-14 12:10:00|616.8|615.5|618|616.8|618|616.8|616|614.8|324
1631621700000|2021-09-14 12:15:00|618.3|617|618.5|617.3|619|617.5|618|616.8|319
1631622000000|2021-09-14 12:20:00|618.3|617|618.3|616.8|618.8|617.5|618|616.8|143
1631622300000|2021-09-14 12:25:00|618|617|619|617.8|619|617.8|618|616.8|244
1631622600000|2021-09-14 12:30:00|619.3|618|620|618.8|620.8|619.5|619.3|618|634
1631622900000|2021-09-14 12:35:00|620.3|619|619.8|618.5|620.5|619.3|619.8|618.5|3035
1631623200000|2021-09-14 12:40:00|620|618.8|619.5|618.3|620|618.8|619.3|618|1893
1631623500000|2021-09-14 12:45:00|619.8|618.5|619.8|618.5|620|618.8|619|617.8|18442
1631623800000|2021-09-14 12:50:00|619.5|618.3|619.5|618.3|620.3|619|619.3|618|5777
1631624100000|2021-09-14 12:55:00|619.3|618|619.8|618.3|619.8|618.5|619|617.8|1349
1631624400000|2021-09-14 13:00:00|620|618.5|620.5|619|620.8|619.5|619.5|618.3|2414
1631624700000|2021-09-14 13:05:00|620.3|619.3|619.3|618|620.5|619.3|619|617.8|564
1631625000000|2021-09-14 13:10:00|619.5|618.3|618.8|617.5|619.5|618.3|618.5|617.3|454
1631625300000|2021-09-14 13:15:00|618.5|617.3|619|617.8|619.3|618|618.5|617.3|509
1631625600000|2021-09-14 13:20:00|618.8|617.5|619.5|618.3|619.8|618.3|618.8|617.5|902
1631625900000|2021-09-14 13:25:00|619.8|618.5|619.5|618.3|619.8|618.5|619.3|618|338
1631626200000|2021-09-14 13:30:00|619.8|618.5|618.3|617|619.8|618.5|618.3|617|540
1631626500000|2021-09-14 13:35:00|618.5|617.3|618.5|617.3|618.8|617.5|618|616.8|427
1631626800000|2021-09-14 13:40:00|618.8|617|618.5|617.3|618.8|617.5|618|616.8|507
1631627100000|2021-09-14 13:45:00|618.8|617.5|618.8|617.5|620|618.8|618.5|617.3|592
1631627400000|2021-09-14 13:50:00|619|617.8|619.3|618|619.8|618.5|618.5|617.3|900
1631627700000|2021-09-14 13:55:00|619.5|618.3|619.3|618|619.8|618.5|618.8|617.5|1960
1631628000000|2021-09-14 14:00:00|619|617.8|617.8|616.5|619|618|617.3|616|617
1631628300000|2021-09-14 14:05:00|617.5|616.3|617|615.8|618.3|616.8|616.5|615|751
1631628600000|2021-09-14 14:10:00|617.3|616|616.5|615.3|617.5|616|616.5|615.3|11729
1631628900000|2021-09-14 14:15:00|616.3|615|618|616.5|618.5|617.3|616.3|615|3682
1631629200000|2021-09-14 14:20:00|618.3|616.8|617.3|616|618.3|617|617.3|616|1037
1631629500000|2021-09-14 14:25:00|617|615.8|616.5|615.3|617.5|616.3|616.5|615.3|1132
1631629800000|2021-09-14 14:30:00|616.3|615|616.8|615.5|617.3|616|616|614.8|966
1631630100000|2021-09-14 14:35:00|617|615.8|616.3|614.8|617|615.8|616|614.8|2856
1631630400000|2021-09-14 14:40:00|616|614.5|615|613.8|616|614.8|615|613.8|1896
1631630700000|2021-09-14 14:45:00|615.3|614|615.3|614|615.5|614.3|615|613.8|431
1631631000000|2021-09-14 14:50:00|615.5|614.3|616|614.8|616.3|615|614.5|613.3|452
1631631300000|2021-09-14 14:55:00|615.8|614.5|615.5|614.3|616.3|615|615.5|614.3|345
1631631600000|2021-09-14 15:00:00|615.8|614.5|615|613.8|616|614.8|615|613.8|546
1631631900000|2021-09-14 15:05:00|614.8|613.5|615|613.8|615.5|614|614.3|613|804
1631632200000|2021-09-14 15:10:00|614.8|613.5|615.5|614.3|615.8|614.5|614.8|613.5|616
1631632500000|2021-09-14 15:15:00|615.3|614|616|614.8|616|614.8|615.3|614|552
1631632800000|2021-09-14 15:20:00|615.8|614.5|615.8|614.5|616|614.8|615.3|614|671
1631633100000|2021-09-14 15:25:00|616|614.8|615.8|614.5|616|614.8|615.3|614|1911
1631633400000|2021-09-14 15:30:00|615.5|614.3|615.3|614|615.8|614.5|615.3|614|2053
1631633700000|2021-09-14 15:35:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614|548
1631634000000|2021-09-14 15:40:00|615.5|614.3|615|613.8|615.8|614.5|615|613.5|379
1631634300000|2021-09-14 15:45:00|614.8|613.5|615|613.8|615|613.8|614.8|613.3|1702
1631634600000|2021-09-14 15:50:00|615.3|614|615.8|614.5|616|614.5|615.3|614|218
1631634900000|2021-09-14 15:55:00|616|614.8|616|614.8|616|614.8|615.8|614.5|324
1631635200000|2021-09-14 16:00:00|615.8|614.5|616.5|615.3|616.8|615.5|615.8|614.5|264
1631635500000|2021-09-14 16:05:00|616.8|615.5|617|615.8|617|615.8|616.8|615.5|121
1631635800000|2021-09-14 16:10:00|616.8|615.5|616.5|615.3|617|615.8|616.5|615.3|210
1631636100000|2021-09-14 16:15:00|616.8|615.5|616.5|615.3|617|615.8|616.5|615.3|397
1631636400000|2021-09-14 16:20:00|616.3|615|615.8|614.5|616.5|615.3|615.8|614.5|301
1631636700000|2021-09-14 16:25:00|615.5|614.3|615|613.8|615.8|614.5|614.8|613.5|368
1631637000000|2021-09-14 16:30:00|614.8|613.5|614.5|613.3|615|613.8|614.5|613.3|184
1631637300000|2021-09-14 16:35:00|614.3|613|613.5|612|614.3|613|613|611.8|2139
1631637600000|2021-09-14 16:40:00|613.3|612.3|613.5|612.3|614|612.8|613|611.8|7338
1631637900000|2021-09-14 16:45:00|613.8|612.5|613.8|612.5|613.8|612.5|613.3|612|2213
1631638200000|2021-09-14 16:50:00|614|612.3|613|611.8|614|612.8|612.5|611.3|730
1631638500000|2021-09-14 16:55:00|612.8|611.5|612.8|611.5|613|611.8|612.3|611|679
1631638800000|2021-09-14 17:00:00|612.5|611.3|612.3|611|613.3|612|612.3|611|960
1631639100000|2021-09-14 17:05:00|612|610.8|611.8|610.5|612.3|611|611.8|610.5|884
1631639400000|2021-09-14 17:10:00|611.5|610.3|611.8|610.5|612|610.8|611.3|610|2631
1631639700000|2021-09-14 17:15:00|612|610.8|611.3|610|612|610.8|611.3|610|852
1631640000000|2021-09-14 17:20:00|611|609.8|612.3|611|612.5|611.3|611|609.8|231
1631640300000|2021-09-14 17:25:00|612|610.8|612.5|611.3|612.8|611.5|612|610.8|231
1631640600000|2021-09-14 17:30:00|612.3|611|613|611.8|613|611.8|612|610.8|460
1631640900000|2021-09-14 17:35:00|613.3|612|613.5|612.3|613.5|612.3|613|611.8|226
1631641200000|2021-09-14 17:40:00|613.3|612|613.8|612.5|613.8|612.5|613.3|611.8|115
1631641500000|2021-09-14 17:45:00|613.5|612.3|613.8|612.5|613.8|612.5|613.5|612.3|94
1631641800000|2021-09-14 17:50:00|614|612.8|614|612.8|614.3|612.8|613.8|612.5|166
1631642100000|2021-09-14 17:55:00|613.8|612.5|614.5|613.3|614.5|613.3|613.8|612.5|110
1631642400000|2021-09-14 18:00:00|614.8|613.5|614.3|613|615|613.8|614.3|613|88
1631642700000|2021-09-14 18:05:00|614.5|613.3|614.5|613.3|614.8|613.5|614.3|613|75
1631643000000|2021-09-14 18:10:00|614.8|613.5|614.8|613.5|615|613.8|614.5|613.5|90
1631643300000|2021-09-14 18:15:00|615|613.3|614|612.8|615|613.5|614|612.8|117
1631643600000|2021-09-14 18:20:00|613.8|612.5|615|613.8|615.5|614.3|613.8|612.5|394
1631643900000|2021-09-14 18:25:00|615.3|614|616|614.8|616|614.8|615|613.8|843
1631644200000|2021-09-14 18:30:00|615.8|614.5|615.8|614.5|616|614.8|615.5|614.3|141
1631644500000|2021-09-14 18:35:00|616|614.8|616|614.8|616|614.8|615.8|614.5|31
1631644800000|2021-09-14 18:40:00|616.3|615|616|614.8|616.3|615|616|614.8|152
1631645100000|2021-09-14 18:45:00|616.3|615|616|614.8|616.3|615|616|614.8|82
1631645400000|2021-09-14 18:50:00|||||||||174
1631645700000|2021-09-14 18:55:00|616.3|615|616.3|615|616.3|615|616|614.8|26
1631646000000|2021-09-14 19:00:00|616|614.8|616|614.8|616|614.8|616|614.8|310
1631646300000|2021-09-14 19:05:00|616.3|615|616|614.8|616.3|615|616|614.8|119
1631646600000|2021-09-14 19:10:00|||||||||31
1631646900000|2021-09-14 19:15:00|615.8|614.5|615.8|614.5|616|614.8|615.8|614.5|12
1631647200000|2021-09-14 19:20:00|616|614.8|616|614.8|616|614.8|615.8|614.5|34
1631647500000|2021-09-14 19:25:00|615.8|614.5|615.8|614.5|615.8|614.5|615.8|614.5|7
1631647800000|2021-09-14 19:30:00|615.5|614.3|615.3|614|615.5|614.3|615.3|614|28
1631648100000|2021-09-14 19:35:00|615|613.8|615.5|614.3|615.5|614.3|615|613.8|12
1631648400000|2021-09-14 19:40:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|8
1631648700000|2021-09-14 19:45:00|615.8|614.5|615.5|614.3|615.8|614.5|615.5|614.3|4
1631649000000|2021-09-14 19:50:00|615.3|614|615.5|614.3|615.5|614.3|615.3|614|37
1631649300000|2021-09-14 19:55:00|615.3|614|615.5|614.3|615.5|614.3|615.3|614|36
1631649600000|2021-09-14 20:00:00|615.8|614.5|615.8|614.5|615.8|614.5|615.5|614.3|26
1631650200000|2021-09-14 20:10:00|||||||||45
1631650500000|2021-09-14 20:15:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614.3|199
1631650800000|2021-09-14 20:20:00|616|614.8|615.8|614.5|616|614.8|615.8|614.5|18
1631651100000|2021-09-14 20:25:00|615.5|614.3|615.8|614.5|615.8|614.5|615.5|614|47
1631651400000|2021-09-14 20:30:00|616|614.8|616.5|615.3|616.5|615.3|616|614.8|43
1631651700000|2021-09-14 20:35:00|616.3|615|617|615.8|617.3|616|616.3|615|67
1631652000000|2021-09-14 20:40:00|617.3|616|617.3|616|617.3|616|617|615.8|15
1631652300000|2021-09-14 20:45:00|617|615.8|617.5|616.3|617.5|616.3|617|615.8|57
1631652600000|2021-09-14 20:50:00|617.3|616|617.5|616.3|617.5|616.3|617.3|616|26
1631652900000|2021-09-14 20:55:00|617.3|616|617.5|616|617.5|616.3|617.3|616|47
1631653200000|2021-09-14 21:00:00|617.3|615.8|617.3|616|617.3|616|617.3|615.8|0
1631653500000|2021-09-14 21:05:00||615.8||615.8||615.8||615.8|0
1631654100000|2021-09-14 21:15:00|617.5|616.3|617.5|616|617.5|616.3|617.5|616|15
1631654400000|2021-09-14 21:20:00||615.8||616||616||615.8|2
1631654700000|2021-09-14 21:25:00||616.3||616||616.3||615.8|4
1631655000000|2021-09-14 21:30:00||615.5||615.8||615.8||615.5|0
1631655300000|2021-09-14 21:35:00|||||||||50
1631667600000|2021-09-15 01:00:00|618.5|617|618.3|617|618.5|617.3|618.3|617|43
1631667900000|2021-09-15 01:05:00|618|616.8|617.5|616.3|618|616.8|617.3|616|51
1631668200000|2021-09-15 01:10:00|617.3|616|617.8|616.5|617.8|616.5|617.3|616|5
1631668500000|2021-09-15 01:15:00|617.5|616.3|617.8|616.5|617.8|616.5|617.3|616|10
1631668800000|2021-09-15 01:20:00|618|616.8|617.8|616.5|618|616.8|617.8|616.5|2
1631669100000|2021-09-15 01:25:00|618|616.8|618.5|617.3|618.5|617.3|618|616.8|9
1631669400000|2021-09-15 01:30:00|618.3|617|618.5|617.3|618.5|617.3|618|616.8|10
1631669700000|2021-09-15 01:35:00|618.8|617.5|618.5|617.3|618.8|617.5|618.3|617|23
1631670000000|2021-09-15 01:40:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|7
1631670300000|2021-09-15 01:45:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|1
1631670600000|2021-09-15 01:50:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|3
1631670900000|2021-09-15 01:55:00|||||||||5
1631671200000|2021-09-15 02:00:00|618.3|617|617.8|616.5|618.3|617|617.8|616.5|21
1631671500000|2021-09-15 02:05:00|617.5|616.3|617.5|616.3|617.5|616.3|617.3|616|12
1631671800000|2021-09-15 02:10:00|617.3|616|616.8|615.5|617.3|616|616.5|615.3|28
1631672100000|2021-09-15 02:15:00|617|615.8|617.5|616.3|617.5|616.3|617|615.8|43
1631672400000|2021-09-15 02:20:00|617.3|616|617.5|616.3|617.5|616.3|617.3|616|16
1631672700000|2021-09-15 02:25:00|617.8|616|617.3|616|617.8|616|617.3|616|11
1631673000000|2021-09-15 02:30:00|617.5|616.3|618|616.8|618.3|617|617.3|616|30
1631673300000|2021-09-15 02:35:00|617.8|616.5|617.5|616|617.8|616.5|617.5|616|23
1631673600000|2021-09-15 02:40:00|617.3|616.3|617.3|616|617.5|616.3|617.3|616|19
1631673900000|2021-09-15 02:45:00|617.5|616.3|617.8|616.5|618|616.8|617.3|616.3|40
1631674200000|2021-09-15 02:50:00|618|616.8|618.3|617|618.3|617|618|616.8|23
1631674500000|2021-09-15 02:55:00|618.5|617.3|618.8|617.5|618.8|617.5|618.3|617|16
1631674800000|2021-09-15 03:00:00|619|617.8|618.8|617.5|619|617.8|618.5|617.3|15
1631675100000|2021-09-15 03:05:00|618.5|617.3|618.8|617.5|619|617.5|618.5|617.3|2
1631675400000|2021-09-15 03:10:00|618.5|617.3|618.8|617.5|618.8|617.5|618.5|617.3|8
1631675700000|2021-09-15 03:15:00|618.5|617.3|618.8|617.5|619|617.5|618.5|617.3|31
1631676000000|2021-09-15 03:20:00|618.5|617.3|618.5|617.3|618.8|617.3|618.3|617|1
1631676300000|2021-09-15 03:25:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|2
1631676600000|2021-09-15 03:30:00|618.3|617|618.3|617|618.5|617|618.3|617|8
1631676900000|2021-09-15 03:35:00|618.5|617.3|618.3|617|618.5|617.3|618.3|617|12
1631678400000|2021-09-15 04:00:00|618|616.8|618|616.8|618|617|618|616.8|8
1631678700000|2021-09-15 04:05:00|||||||||28
1631679000000|2021-09-15 04:10:00|618.3|617|618.5|617|618.5|617.3|618.3|617|86
1631679300000|2021-09-15 04:15:00|618.3||618.3||618.3||618.3||0
1631679600000|2021-09-15 04:20:00|618|616.8|618|616.8|618.3|616.8|618|616.8|2
1631679900000|2021-09-15 04:25:00|618.3|617|618.3|617|618.3|617|618|617|8
1631680200000|2021-09-15 04:30:00||616.8||617||617||616.8|3
1631680500000|2021-09-15 04:35:00|618.5||618.3||618.5||618.3||6
1631680800000|2021-09-15 04:40:00|618|616.8|618|616.8|618|616.8|618|616.8|5
1631681100000|2021-09-15 04:45:00|618.3|617|618.3|617|618.3|617|618.3|617|10
1631681400000|2021-09-15 04:50:00|618.5||618.5||618.5||618.5||12
1631681700000|2021-09-15 04:55:00|618.3||618.3||618.5||618.3||4
1631682300000|2021-09-15 05:05:00|||||||||3
1631682600000|2021-09-15 05:10:00|618.5|617.3|618.3|617|618.5|617.3|618.3|617|13
1631682900000|2021-09-15 05:15:00|618|616.8|618.3|617|618.3|617|617.8|616.5|7
1631683200000|2021-09-15 05:20:00|618|616.8|618.5|617.3|618.5|617.3|618|616.8|18
1631683500000|2021-09-15 05:25:00|618.3|617|618.3|617|618.5|617.3|618.3|617|14
1631683800000|2021-09-15 05:30:00|618.5|617.3|618.8|617.5|618.8|617.5|618.5|617.3|24
1631684100000|2021-09-15 05:35:00|618.5|617.3|618.5|617.3|618.8|617.5|618.5|617.3|30
1631684400000|2021-09-15 05:40:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|15
1631684700000|2021-09-15 05:45:00|618.8|617.5|618.8|617.5|619|617.8|618.8|617.5|9
1631685000000|2021-09-15 05:50:00|619|617.8|619|617.8|619|617.8|618.8|617.5|21
1631685300000|2021-09-15 05:55:00|618.8|617.5|618.8|617.5|619|617.5|618.8|617.3|50
1631685600000|2021-09-15 06:00:00|618.5|617.3|618.8|617.5|619|617.8|618.5|617.3|32
1631685900000|2021-09-15 06:05:00|619|617.8|618.8|617.5|619|617.8|618.8|617.5|10
1631686200000|2021-09-15 06:10:00|||||||||11
1631686500000|2021-09-15 06:15:00|||||||||6
1631686800000|2021-09-15 06:20:00|619|617.8|618.8|617.5|619|617.8|618.8|617.5|104
1631687100000|2021-09-15 06:25:00|618.5|617.3|618.5|617.3|618.5|617.3|618.5|617.3|59
1631687400000|2021-09-15 06:30:00|618.8|617.5|618.5|617.3|618.8|617.5|618.5|617.3|52
1631687700000|2021-09-15 06:35:00|618.3|617|618.5|617.3|618.5|617.3|618.3|617|229
1631688000000|2021-09-15 06:40:00|618.8|617.5|618.8|617.3|618.8|617.5|618.5|617.3|31
1631688300000|2021-09-15 06:45:00|618.5|617.5|618.5|617.3|618.8|617.5|618.3|617|76
1631688600000|2021-09-15 06:50:00|618.8|617.5|618.8|617.5|618.8|617.5|618.5|617.3|330
1631688900000|2021-09-15 06:55:00|619|617.8|619|617.8|619.3|618|618.8|617.8|37
1631689200000|2021-09-15 07:00:00|619.3|618|620|618.8|620.3|619|619.3|618|335
1631689500000|2021-09-15 07:05:00|620.3|619|619.8|618.5|620.3|619|619.8|618.5|363
1631689800000|2021-09-15 07:10:00|620|618.8|619.8|618.5|620.3|619|619.8|618.5|98
1631690100000|2021-09-15 07:15:00|620|618.8|620.5|619.3|620.5|619.3|619.8|618.5|176
1631690400000|2021-09-15 07:20:00|620.3|619|621|619.8|621.3|620|620.3|619|417
1631690700000|2021-09-15 07:25:00|620.8|619.5|620.8|619.5|621|619.8|620.5|619.3|588
1631691000000|2021-09-15 07:30:00|620.5|619.3|620.8|619.5|621|619.8|620.5|619.3|574
1631691300000|2021-09-15 07:35:00|620.5|619.3|620.5|619.3|620.5|619.3|620.5|619.3|128
1631691600000|2021-09-15 07:40:00|620.3|619|620.5|619.3|620.8|619.5|620.3|619|163
1631691900000|2021-09-15 07:45:00|620.8|619.5|620.5|619.3|620.8|619.5|620.5|619.3|145
1631692200000|2021-09-15 07:50:00|620.3|619|621|619.8|621|619.8|620.3|618.8|1332
1631692500000|2021-09-15 07:55:00|620.8|619.5|620.5|619.3|621|619.8|620.5|619.3|264
1631692800000|2021-09-15 08:00:00|620.8|619.5|620.5|619.3|621|619.8|620.3|619|257
1631693100000|2021-09-15 08:05:00|620.3|619|620.8|619.5|620.8|619.5|620.3|619|320
1631693400000|2021-09-15 08:10:00|621|619.8|620.5|619.3|621|619.8|620.3|619|1410
1631693700000|2021-09-15 08:15:00|620.8|619.5|620.8|619.3|620.8|619.5|620.5|619.3|121
1631694000000|2021-09-15 08:20:00|620.5|619|620|618.8|620.8|619|619.8|618.5|466
1631694300000|2021-09-15 08:25:00|620.3|619|619.3|618|620.3|619|619|617.8|3731
1631694600000|2021-09-15 08:30:00|619.5|618.3|619.3|618|619.8|618.5|619.3|618|1813
1631694900000|2021-09-15 08:35:00|619.5|618.3|619.5|618.3|619.5|618.3|619|617.8|238
1631695200000|2021-09-15 08:40:00|619.3|618|619.5|618.3|619.5|618.3|619.3|618|180
1631695500000|2021-09-15 08:45:00|619.8|618.5|619.5|618.3|619.8|618.5|619.5|618.3|132
1631695800000|2021-09-15 08:50:00|619.8|618.5|619.5|618.3|619.8|618.5|619.5|618.3|122
1631696100000|2021-09-15 08:55:00|619.8|618.5|620|618.8|620|618.8|619.8|618.5|309
1631696400000|2021-09-15 09:00:00|619.8|618.5|619.5|618.3|620.3|619|619.5|618.3|384
1631696700000|2021-09-15 09:05:00|619.3|618|620|618.8|620.5|619.3|619.3|618|1262
1631697000000|2021-09-15 09:10:00|620.3|619|620|618.8|620.3|619|620|618.8|173
1631697300000|2021-09-15 09:15:00|620.3|619|621.5|620.3|621.8|620.3|620.3|619|587
1631697600000|2021-09-15 09:20:00|621.3|620|621.5|620.3|621.5|620.3|621.3|620|1090
1631697900000|2021-09-15 09:25:00|621.8|620.5|621.8|620.5|622|620.8|621.8|620.5|537
1631698200000|2021-09-15 09:30:00|622|620.8|622.5|621.3|622.5|621.3|622|620.8|634
1631698500000|2021-09-15 09:35:00|622.8|621.5|623|621.8|623|621.8|622.5|621.3|947
1631698800000|2021-09-15 09:40:00|622.8|621.5|623|621.8|623|621.8|622.8|621.5|413
1631699100000|2021-09-15 09:45:00|622.8|621.5|623.3|622|623.3|622|622.8|621.5|149
1631699400000|2021-09-15 09:50:00|623.5|622.3|624.3|623|624.5|623.3|623.5|622.3|947
1631699700000|2021-09-15 09:55:00|624.5|623.3|624|622.8|624.5|623.3|624|622.8|287
1631700000000|2021-09-15 10:00:00|624.3|623|624.5|623.3|624.5|623.3|624|622.8|406
1631700300000|2021-09-15 10:05:00|624.3|623|624.3|623|624.3|623|624|622.8|330
1631700600000|2021-09-15 10:10:00|624.5|623.3|625|623.8|625|623.8|624.3|623|445
1631700900000|2021-09-15 10:15:00|624.8|623.5|625|623.8|625.3|624|624.8|623.5|406
1631701200000|2021-09-15 10:20:00|625.3|624|624.8|623.5|625.3|624|624.5|623.3|262
1631701500000|2021-09-15 10:25:00|625|623.8|624.5|623.3|625|623.8|624.5|623.3|408
1631701800000|2021-09-15 10:30:00|624.8|623.5|624|622.8|624.8|623.5|624|622.8|1768
1631702100000|2021-09-15 10:35:00|623.8|622.5|623.5|622.3|624|622.8|623.5|622.3|324
1631702400000|2021-09-15 10:40:00|623.3|622|623.5|622.3|623.5|622.3|623.3|622|78
1631702700000|2021-09-15 10:45:00|623.8|622.5|623.5|622.3|623.8|622.5|623.5|622.3|182
1631703000000|2021-09-15 10:50:00|623.3|622|623.3|622|623.5|622.3|623.3|622|295
1631703300000|2021-09-15 10:55:00|623|621.8|623.3|622|623.3|622|623|621.8|119
1631703600000|2021-09-15 11:00:00|623|621.8|623.3|622|623.3|622|623|621.8|148
1631703900000|2021-09-15 11:05:00|623|621.8|623.5|622.3|623.8|622.5|623|621.8|234
1631704200000|2021-09-15 11:10:00|623.3|622|623.3|621.8|623.3|622|623|621.8|179
1631704500000|2021-09-15 11:15:00|623|621.5|622.8|621.5|623|621.8|622.8|621.5|175
1631704800000|2021-09-15 11:20:00|623|621.8|623.3|622|623.5|622.3|622.8|621.5|195
1631705100000|2021-09-15 11:25:00|623.5|622.3|623.3|622|623.5|622.3|623|621.8|174
1631705400000|2021-09-15 11:30:00|623|621.8|622.5|621.3|623.3|622|622.5|621.3|287
1631705700000|2021-09-15 11:35:00|622.8|621.5|623|621.8|623.3|622|622.5|621.5|115
1631706000000|2021-09-15 11:40:00|623.3|622|623|621.8|623.3|622|623|621.5|86
1631706300000|2021-09-15 11:45:00|622.8|621.5|622.8|621.5|623|621.8|622.8|621.5|108
1631706600000|2021-09-15 11:50:00|622.5|621.3|622.8|621.5|622.8|621.5|622.3|621|246
1631706900000|2021-09-15 11:55:00|622.5|621.3|623|621.8|623|621.8|622.5|621|232
1631707200000|2021-09-15 12:00:00|622.8|621.5|623.3|622|623.5|622.3|622.8|621.5|287
1631707500000|2021-09-15 12:05:00|623|621.8|623.5|622.3|623.5|622.3|623|621.8|185
1631707800000|2021-09-15 12:10:00|623.3|622|623.5|622.3|623.5|622.3|623.3|622|262
1631708100000|2021-09-15 12:15:00|623.3|622|623.5|622.3|623.5|622.3|623|621.8|139
1631708400000|2021-09-15 12:20:00|623.3|622|624|622.8|624|622.8|623.3|622|682
1631708700000|2021-09-15 12:25:00|623.8|622.5|624.8|623.3|624.8|623.5|623.8|622.5|280
1631709000000|2021-09-15 12:30:00|624.5|623.5|625.3|623.8|625.3|623.8|624.3|623|304
1631709300000|2021-09-15 12:35:00|625|624|625|623.8|625.3|624|624.8|623.5|3820
1631709600000|2021-09-15 12:40:00|624.8|623.5|625|623.8|625.3|624|624.8|623.5|1094
1631709900000|2021-09-15 12:45:00|624.8|623.5|625.3|624|625.5|624.3|624.8|623.5|409
1631710200000|2021-09-15 12:50:00|625.5|624.3|625.8|624.5|626|624.8|625.5|624|789
1631710500000|2021-09-15 12:55:00|625.5|624.3|626.3|625|626.3|625|625.5|624.3|394
1631710800000|2021-09-15 13:00:00|626.5|625.3|627.8|626.5|627.8|626.5|626.5|625|1536
1631711100000|2021-09-15 13:05:00|627.5|626.3|627.5|626.3|627.8|626.5|627|625.8|721
1631711400000|2021-09-15 13:10:00|627.8|626.5|628|626.8|628|626.8|627|625.8|712
1631711700000|2021-09-15 13:15:00|628.3|627|630|628.8|630|628.8|628.3|626.8|1136
1631712000000|2021-09-15 13:20:00|630.3|629|630.3|629|630.5|629.3|629.8|628.5|491
1631712300000|2021-09-15 13:25:00|630.5|629.3|629.8|628.5|630.5|629.3|629.5|628.3|441
1631712600000|2021-09-15 13:30:00|630|628.8|630.8|629.5|631.3|630|630|628.8|833
1631712900000|2021-09-15 13:35:00|631|629.8|632.5|631.3|632.8|631.5|630.8|629.8|1048
1631713200000|2021-09-15 13:40:00|632.3|631|632.3|631|632.8|631.5|631.8|630.5|1167
1631713500000|2021-09-15 13:45:00|632.5|631.3|633.8|632.5|633.8|632.5|632.3|631.3|583
1631713800000|2021-09-15 13:50:00|634|632.8|634.5|633.3|635|633.8|633.8|632.5|881
1631714100000|2021-09-15 13:55:00|634.3|633|634.5|633|634.8|633.3|634|632.8|740
1631714400000|2021-09-15 14:00:00|634.3|633.3|635.3|634|635.3|634|633.8|632.5|905
1631714700000|2021-09-15 14:05:00|635|633.8|632.8|631.5|635.3|634|632|630.8|1343
1631715000000|2021-09-15 14:10:00|633|631.8|632.8|631.5|633.5|632.3|632.3|631|1293
1631715300000|2021-09-15 14:15:00|633|631.8|633.5|632.3|634|632.8|632.8|631.5|1342
1631715600000|2021-09-15 14:20:00|633.8|632.5|635.8|634.3|635.8|634.5|633.5|632.3|1212
1631715900000|2021-09-15 14:25:00|635.5|634.5|633.5|632|635.8|634.5|633.3|632|421
1631716200000|2021-09-15 14:30:00|633.8|632.3|634.5|633.3|635.3|634|633.8|632.3|1337
1631716500000|2021-09-15 14:35:00|634.8|633.5|636|634.8|636.3|635|634.8|633.5|2890
1631716800000|2021-09-15 14:40:00|635.8|634.5|635.5|634.3|636.3|635|635.3|633.8|382
1631717100000|2021-09-15 14:45:00|635.8|634.5|635.8|634.5|636|634.8|635|633.8|476
1631717400000|2021-09-15 14:50:00|636|634.8|633.8|632.3|636|634.8|633.5|632.3|925
1631717700000|2021-09-15 14:55:00|634|632.5|633.8|632.5|635.3|634|633.8|632.5|586
1631718000000|2021-09-15 15:00:00|634|632.3|632.8|631.3|634.3|632.8|632.3|631|665
1631718300000|2021-09-15 15:05:00|632.5|631.5|633|631.8|633.5|632.3|632.5|631.3|497
1631718600000|2021-09-15 15:10:00|633.3|631.5|632.8|631.5|633.3|632|632.5|631.3|293
1631718900000|2021-09-15 15:15:00|632.5|631.3|632.3|631|633|631.8|631.5|630.3|902
1631719200000|2021-09-15 15:20:00|632.5|631.3|634|632.8|634|632.8|632.5|631.3|525
1631719500000|2021-09-15 15:25:00|633.8|632.5|633.8|632.5|634.3|633|633.3|632|2531
1631719800000|2021-09-15 15:30:00|634|632.3|634.5|633.3|634.5|633.3|633.3|632|2275
1631720100000|2021-09-15 15:35:00|634.3|633|634.3|633|634.5|633.3|633.5|632.3|316
1631720400000|2021-09-15 15:40:00|634.5|633.3|634|632.8|634.5|633.3|633.8|632.5|571
1631720700000|2021-09-15 15:45:00|633.8|632.5|632.5|631|634|632.8|632|630.8|771
1631721000000|2021-09-15 15:50:00|632.3|631.3|632.3|631|632.8|631.5|632.3|631|355
1631721300000|2021-09-15 15:55:00|632.5|631.3|632.5|631.3|632.8|631.5|631.8|630.5|876
1631721600000|2021-09-15 16:00:00|632.3|631|631|629.8|632.5|631.3|629.8|628.5|1209
1631721900000|2021-09-15 16:05:00|630.8|629.5|631.3|629.8|631.5|630.3|630.3|629|404
1631722200000|2021-09-15 16:10:00|631|630|631.8|630.5|632.3|630.8|631|629.8|149
1631722500000|2021-09-15 16:15:00|631.5|630.3|632.5|631|632.5|631.3|631.5|630.3|238
1631722800000|2021-09-15 16:20:00|632.3|631.3|632.3|631|632.8|631.3|631.8|630.5|95
1631723100000|2021-09-15 16:25:00|632.5|630.8|631.8|630.5|632.5|631.3|631.5|630.3|1012
1631723400000|2021-09-15 16:30:00|632|630.8|631.5|630.3|632.3|631|631.5|630.3|264
1631723700000|2021-09-15 16:35:00|631.8|630|631|629.8|631.8|630|630.8|629.5|143
1631724000000|2021-09-15 16:40:00|631.3|630|631|629.8|631.5|630.3|630.8|629.5|395
1631724300000|2021-09-15 16:45:00|631.3|630|631.3|630|631.5|630.3|631|629.8|160
1631724600000|2021-09-15 16:50:00|631.5|630.3|632.3|631|632.5|631.3|631.5|630.3|264
1631724900000|2021-09-15 16:55:00|632.5|631.3|632|630.8|633|631.8|632|630.5|95
1631725200000|2021-09-15 17:00:00|632.3|631|631.8|630.5|632.5|631.3|631.5|630.3|283
1631725500000|2021-09-15 17:05:00|632|630.8|631.5|630.3|632|630.8|631.3|630|105
1631725800000|2021-09-15 17:10:00|631.8|630.5|631.8|630.5|632|630.8|631.3|630|272
1631726100000|2021-09-15 17:15:00|631.5|630.3|632.3|631|632.8|631.5|631.5|630.3|411
1631726400000|2021-09-15 17:20:00|632|630.8|631.3|630|632.3|631|631.3|630|368
1631726700000|2021-09-15 17:25:00|631|629.8|631.3|630|631.5|630.3|631|629.8|325
1631727000000|2021-09-15 17:30:00|631.5|629.8|631.5|630.3|631.5|630.3|631|629.8|240
1631727300000|2021-09-15 17:35:00|631.8|630.5|631.8|630.5|631.8|630.5|631.3|630|94
1631727600000|2021-09-15 17:40:00|632|630.8|631.5|630.3|632.3|631|631.3|630|106
1631727900000|2021-09-15 17:45:00|631.3|630|631.8|630.5|631.8|630.5|630.8|629.5|154
1631728200000|2021-09-15 17:50:00|631.5|630.3|631.8|630.3|631.8|630.5|631|629.8|249
1631728500000|2021-09-15 17:55:00|631.5|630.5|632.3|631|632.5|631|631.3|630|315
1631728800000|2021-09-15 18:00:00|632|630.8|631.8|630.5|632.5|631|631.3|630|139
1631729100000|2021-09-15 18:05:00|631.5|630.3|631.3|630|632|630.8|631.3|630|61
1631729400000|2021-09-15 18:10:00|631|629.8|631.3|630|631.5|630.3|630.8|629.5|359
1631729700000|2021-09-15 18:15:00|631.5|630.3|631|629.8|631.8|630.5|631|629.8|155
1631730000000|2021-09-15 18:20:00|631.3|630|632|630.8|632.5|631.3|631.3|630|141
1631730300000|2021-09-15 18:25:00|632.3|631|630.3|629|632.8|631.5|630.3|628.8|401
1631730600000|2021-09-15 18:30:00|630|628.8|630.8|629.3|631|629.8|629.8|628.5|332
1631730900000|2021-09-15 18:35:00|630.5|629.5|630.8|629.3|631|629.5|630.5|629|1239
1631731200000|2021-09-15 18:40:00|630.5|629.5|631.3|630|631.5|630.3|630.5|629.5|91
1631731500000|2021-09-15 18:45:00|631.5|630.3|631|629.5|631.5|630.3|630.8|629.5|84
1631731800000|2021-09-15 18:50:00|630.8|629.8|631|629.5|631|629.8|630.8|629.5|121
1631732100000|2021-09-15 18:55:00|630.8|629.8|631.3|630|631.3|630|630.8|629.5|87
1631732400000|2021-09-15 19:00:00|631|629.8|631.3|629.8|631.3|630|631|629.8|63
1631732700000|2021-09-15 19:05:00|631|630|631.3|629.8|631.3|630|630.8|629.5|60
1631733000000|2021-09-15 19:10:00|631|630|631.8|630.3|631.8|630.5|631|629.8|102
1631733300000|2021-09-15 19:15:00|631.5|630|631.8|630.5|631.8|630.5|631.3|630|20
1631733600000|2021-09-15 19:20:00||630.3||630.5||630.5||630.3|55
1631733900000|2021-09-15 19:25:00|631.5|630.3|631.5|630.3|631.8|630.5|631.5|630.3|136
1631734200000|2021-09-15 19:30:00|631.3|630|631|629.8|631.3|630|630.8|629.5|34
1631734500000|2021-09-15 19:35:00|631.3|630|631.3|630|631.3|630|631|629.8|7
1631734800000|2021-09-15 19:40:00|631|629.8|631|629.8|631|629.8|631|629.8|10
1631735100000|2021-09-15 19:45:00|631.3|630|631|629.8|631.3|630|631|629.8|12
1631735400000|2021-09-15 19:50:00|631.3|630|631.3|630|631.3|630|631.3|630|8
1631735700000|2021-09-15 19:55:00|631|629.8|631|629.5|631.3|630|630.8|629.5|53
1631736000000|2021-09-15 20:00:00|630.8|629.8|630.8|629.5|631|629.8|630.8|629.5|26
1631736300000|2021-09-15 20:05:00|631|629.8|630.8|629.5|631|629.8|630.5|629.3|28
1631736600000|2021-09-15 20:10:00||629.3||629.5||629.5||629.3|0
1631736900000|2021-09-15 20:15:00|||||||||10
1631737500000|2021-09-15 20:25:00|||||||||1
1631737800000|2021-09-15 20:30:00|631|629.8|631|629.8|631|629.8|630.8|629.5|6
1631738100000|2021-09-15 20:35:00|630.8|629.5|631.3|630|631.3|630|630.8|629.5|7
1631738400000|2021-09-15 20:40:00|631.5|630.3|631.8|630.3|631.8|630.5|631.5|630|11
1631738700000|2021-09-15 20:45:00|631.5|630.5|631.3|630|631.8|630.5|631.3|630|33
1631739000000|2021-09-15 20:50:00|631|629.8|630.5|629.3|631.3|629.8|630.5|629.3|32
1631739300000|2021-09-15 20:55:00|630.3|629|630.8|629.3|630.8|629.3|630|628.8|31
1631739600000|2021-09-15 21:00:00|631|628.8|631|628.8|631|628.8|631|628.8|0
1631740500000|2021-09-15 21:15:00|631.5|629|631.5|629.3|631.5|629.3|631.5|629|0
1631741100000|2021-09-15 21:25:00||629.5||629.5||629.5||629.5|0
1631742000000|2021-09-15 21:40:00||629.3||629.3||629.3||629.3|0
1631742900000|2021-09-15 21:55:00||629.5||629.5||629.5||629.5|0
1631754000000|2021-09-16 01:00:00|630|628.5|629.5|628.3|630|628.5|629.3|628|12
1631754300000|2021-09-16 01:05:00|629.8|628.5|630|628.8|630.3|628.8|629.5|628.3|15
1631754600000|2021-09-16 01:10:00|630.3|629|629.5|628.3|630.3|629|629.5|628.3|7
1631754900000|2021-09-16 01:15:00|629.3|628|629.8|628.5|629.8|628.5|629.3|628|16
1631755200000|2021-09-16 01:20:00|630|628.8|630|628.8|630|628.8|629.8|628.5|6
1631755500000|2021-09-16 01:25:00|629.8|628.5|630|628.5|630|628.8|629.5|628.3|28
1631755800000|2021-09-16 01:30:00|629.8|628.8|629.5|628.3|630|628.8|629.3|628|47
1631756100000|2021-09-16 01:35:00|629.8|628.5|629.8|628.5|630|628.8|629.8|628.5|9
1631756400000|2021-09-16 01:40:00|629.5|628.3|629.3|627.8|629.8|628.3|629.3|627.8|7
1631756700000|2021-09-16 01:45:00|629|628|629.3|628|629.5|628.3|629|627.8|12
1631757000000|2021-09-16 01:50:00|629|627.8|629.5|628.3|629.8|628.5|629|627.8|17
1631757300000|2021-09-16 01:55:00|629.3|628|629.3|628|629.5|628.3|629.3|628|38
1631757600000|2021-09-16 02:00:00|629.5|628.3|629.8|628.5|629.8|628.5|629.3|628|35
1631757900000|2021-09-16 02:05:00|630|628.8|631|629.8|631|629.8|629.8|628.5|60
1631758200000|2021-09-16 02:10:00|630.8|629.5|631.5|630.3|631.5|630.3|630.5|629.3|119
1631758500000|2021-09-16 02:15:00|631.3|630|631.3|629.8|631.3|630|631|629.8|17
1631758800000|2021-09-16 02:20:00|631.5|630|631.3|630|631.5|630.3|631|629.8|16
1631759100000|2021-09-16 02:25:00|631|629.8|631.5|630.3|631.5|630.3|631|629.8|19
1631759400000|2021-09-16 02:30:00|631.8|630.5|632.3|631|632.3|631|631.5|630.5|118
1631759700000|2021-09-16 02:35:00|632|630.8|631.3|630|632|630.8|631|629.8|13
1631760000000|2021-09-16 02:40:00|631.5|629.8|632.5|631.3|632.5|631.3|631.3|629.8|5
1631760300000|2021-09-16 02:45:00|632.8|631.5|633|631.8|633.3|631.8|632.3|630.8|47
1631760600000|2021-09-16 02:50:00|633.3|632|633|631.8|633.3|632|632.8|631.5|23
1631760900000|2021-09-16 02:55:00|633.3|632|633.3|632|633.5|632.3|633|631.8|17
1631761200000|2021-09-16 03:00:00|633|631.8|633.3|631.8|633.5|632.3|632.8|631.5|25
1631761500000|2021-09-16 03:05:00|633|632|633.5|632.3|633.5|632.3|633|631.8|31
1631761800000|2021-09-16 03:10:00|633.3|632|632.8|631.5|633.5|632.3|632.5|631.3|17
1631762100000|2021-09-16 03:15:00|632.5|631.3|633|631.8|633.3|632|632.5|631.3|11
1631762400000|2021-09-16 03:20:00|632.8|631.5|633|631.8|633.3|631.8|632|630.8|31
1631762700000|2021-09-16 03:25:00|633.3|632|632.5|631.3|633.8|632.5|632.5|631.3|38
1631763000000|2021-09-16 03:30:00|632.3|631|632|630.8|632.3|631|632|630.5|162
1631763300000|2021-09-16 03:35:00|632.3|631|632|630.8|632.3|631|631.5|630.3|4
1631763600000|2021-09-16 03:40:00|631.8|630.5|631.5|630.3|631.8|630.5|631.5|630.3|24
1631763900000|2021-09-16 03:45:00|631.8|630.5|632|630.8|632|630.8|631.5|630.3|8
1631764200000|2021-09-16 03:50:00|631.8|630.5|631.8|630.5|631.8|630.5|631.8|630.5|9
1631764500000|2021-09-16 03:55:00|631.5|630.3|631.5|630.3|631.8|630.5|631.5|630|5
1631764800000|2021-09-16 04:00:00|631.8|630.5|632|630.8|632.3|631|631.8|630.5|2
1631765100000|2021-09-16 04:05:00|632.3|631|632.5|631|632.5|631.3|632|631|18
1631765400000|2021-09-16 04:10:00|632.3|630.8|632|630.8|632.3|630.8|631.8|630.5|41
1631765700000|2021-09-16 04:15:00|632.3|631|632.3|631|632.3|631|632.3|631|0
1631766000000|2021-09-16 04:20:00|||||||||17
1631766300000|2021-09-16 04:25:00|||||||||7
1631766600000|2021-09-16 04:30:00|||||||||69
1631766900000|2021-09-16 04:35:00|632|630.8|632|630.8|632.3|631|632|630.8|1
1631767200000|2021-09-16 04:40:00|632.3|631|632|630.8|632.3|631|632|630.8|20
1631767500000|2021-09-16 04:45:00|632.3|631|632|630.8|632.3|631|632|630.8|26
1631768100000|2021-09-16 04:55:00|||||||||2
1631768400000|2021-09-16 05:00:00|632.3|631|632.3|631|632.3|631|632|631|0
1631769000000|2021-09-16 05:10:00|632.5|631.3|632|630.8|632.5|631.3|632|630.8|3
1631769300000|2021-09-16 05:15:00|632.3|631|632|630.8|632.3|631|632|630.8|0
1631769600000|2021-09-16 05:20:00|631.8|630.5|632|630.8|632|630.8|631.8|630.5|3
1631769900000|2021-09-16 05:25:00|632.3|631|632.5|631.3|632.5|631.3|632|630.8|9
1631770200000|2021-09-16 05:30:00|632.3|631|632.5|631.3|632.8|631.5|631.8|630.5|34
1631770500000|2021-09-16 05:35:00|632.3|631|632.8|631.5|633|631.8|632.3|631|136
1631770800000|2021-09-16 05:40:00|632.5|631.3|631.5|630.3|632.8|631.5|631.3|630|46
1631771100000|2021-09-16 05:45:00|631.3|630|631.8|630.5|632|630.8|631|629.8|60
1631771400000|2021-09-16 05:50:00|632|630.8|631.3|630|632|630.8|631.3|630|6
1631771700000|2021-09-16 05:55:00|631.5|630.3|631|629.8|631.5|630.3|630.8|629.5|14
1631772000000|2021-09-16 06:00:00|630.8|629.5|631|629.8|631|629.8|630.8|629.5|19
1631772300000|2021-09-16 06:05:00|631.3|630|631|629.8|631.8|630.3|631|629.8|21
1631772600000|2021-09-16 06:10:00|631.3|630|631|629.8|631.3|630|631|629.8|94
1631772900000|2021-09-16 06:15:00|631.3|630|631|629.8|631.8|630.5|631|629.8|33
1631773200000|2021-09-16 06:20:00|631.3|630|631|629.8|631.5|630.3|631|629.8|36
1631773500000|2021-09-16 06:25:00|631.3|630|631.5|630.3|631.5|630.3|631|629.8|49
1631773800000|2021-09-16 06:30:00|631.3|630|631|629.8|631.3|630|631|629.8|50
1631774100000|2021-09-16 06:35:00|631.3|630|631.5|630.3|631.5|630.3|631|629.8|16
1631774400000|2021-09-16 06:40:00|631.3|630|631|629.8|631.5|630.3|631|629.8|129
1631774700000|2021-09-16 06:45:00|630.8|629.5|630|628.8|631|629.5|630|628.5|40
1631775000000|2021-09-16 06:50:00|629.8|628.5|629.8|628.5|630|628.8|629|627.8|237
1631775300000|2021-09-16 06:55:00|630|628.8|630.5|629.3|631.3|630|630|628.8|145
1631775600000|2021-09-16 07:00:00|630.3|629|631|629.8|631|629.8|629.8|628.5|285
1631775900000|2021-09-16 07:05:00|630.8|629.5|630|628.8|631|629.8|630|628.8|221
1631776200000|2021-09-16 07:10:00|630.3|629|630.8|629.5|630.8|629.5|629.8|628.5|341
1631776500000|2021-09-16 07:15:00|631|629.8|630.5|629.3|631.3|630|630.3|629|201
1631776800000|2021-09-16 07:20:00|630.3|629|629.8|628.5|630.3|629.3|629.8|628.5|384
1631777100000|2021-09-16 07:25:00|630|628.8|630|628.5|630.5|629.3|629.8|628.5|1269
1631777400000|2021-09-16 07:30:00|630.3|628.8|629.5|628.3|630.3|629|629.5|628.3|2535
1631777700000|2021-09-16 07:35:00|629.8|628.5|630|628.8|630.3|629|629.8|628.5|1111
1631778000000|2021-09-16 07:40:00|629.8|628.5|630.5|629.3|631.3|630|629.8|628.5|1232
1631778300000|2021-09-16 07:45:00|630.3|629|631.3|630|631.5|630.3|630.3|629|398
1631778600000|2021-09-16 07:50:00|631|629.8|629.8|628.5|631.3|630|629.5|628|449
1631778900000|2021-09-16 07:55:00|630|628.8|630|628.8|631|629.8|629.8|628.5|164
1631779200000|2021-09-16 08:00:00|630.3|629|630|628.8|630.8|629.5|629.8|628.5|250
1631779500000|2021-09-16 08:05:00|629.8|628.5|630.3|629|630.5|629.3|629.8|628.5|69
1631779800000|2021-09-16 08:10:00|630|628.8|629|627.8|630.3|629|628.8|627.5|459
1631780100000|2021-09-16 08:15:00|629.3|628|629.8|628.5|630|628.8|629|627.8|319
1631780400000|2021-09-16 08:20:00|630|628.8|629.5|628.3|630|628.8|629.5|628.3|427
1631780700000|2021-09-16 08:25:00|629.3|628|629.5|628.3|629.8|628.5|628.8|627.5|1389
1631781000000|2021-09-16 08:30:00|629.3|628|628.8|627.5|630|628.8|628.3|627|1448
1631781300000|2021-09-16 08:35:00|628.5|627.3|629.3|628|629.8|628.5|628.3|627|798
1631781600000|2021-09-16 08:40:00|629|627.8|630|628.8|630|628.8|628.5|627.3|241
1631781900000|2021-09-16 08:45:00|629.8|628.5|630.5|629.3|630.8|629.5|629.8|628.5|345
1631782200000|2021-09-16 08:50:00|630.3|629|631|629.8|631.3|630|630.3|629|319
1631782500000|2021-09-16 08:55:00|631.3|630|631.8|630.5|631.8|630.5|631.3|630|298
1631782800000|2021-09-16 09:00:00|631.5|630.3|631.8|630.5|631.8|630.5|630.5|629.3|294
1631783100000|2021-09-16 09:05:00|631.5|630.3|630.5|629.3|631.8|630.5|630.5|629.3|530
1631783400000|2021-09-16 09:10:00|630.3|629|630|628.8|630.8|629.5|630|628.8|279
1631783700000|2021-09-16 09:15:00|630.3|628.5|630.3|629|630.8|629.5|630|628.5|385
1631784000000|2021-09-16 09:20:00|630.5|629.3|631.3|630|631.3|630|630.5|629|262
1631784300000|2021-09-16 09:25:00|631|629.8|631|629.8|631.8|630.5|631|629.8|284
1631784600000|2021-09-16 09:30:00|630.8|629.5|630.8|629.5|631.3|630|630.8|629.3|188
1631784900000|2021-09-16 09:35:00|631|629.8|630.8|629.5|631.5|630.3|630.8|629.5|141
1631785200000|2021-09-16 09:40:00|630.5|629.3|630.5|629.3|630.8|629.5|630.5|629.3|151
1631785500000|2021-09-16 09:45:00|630.3|629|630.5|629.3|631|629.5|630|628.8|256
1631785800000|2021-09-16 09:50:00|630.8|629.5|630|628.8|630.8|629.5|629.8|628.5|164
1631786100000|2021-09-16 09:55:00|629.8|628.5|629.5|628.3|630|628.8|629.5|628.3|98
1631786400000|2021-09-16 10:00:00|629.3|628|629.8|628.5|630|628.8|629.3|628|317
1631786700000|2021-09-16 10:05:00|629.5|628.3|629.3|628|630.5|629.3|629.3|628|335
1631787000000|2021-09-16 10:10:00|629|627.8|629|627.8|629.3|628|629|627.8|4723
1631787300000|2021-09-16 10:15:00|629.3|628|629.5|628.3|629.5|628.3|629|627.8|395
1631787600000|2021-09-16 10:20:00|629.3|628|629.3|628|629.8|628.5|629.3|628|264
1631787900000|2021-09-16 10:25:00|629.5|628.3|629.3|628|629.8|628.5|629.3|628|1240
1631788200000|2021-09-16 10:30:00|629.5|628.3|629.3|628|629.5|628.3|629.3|628|42
1631788500000|2021-09-16 10:35:00|629|627.8|629|627.8|629.5|628.3|629|627.8|140
1631788800000|2021-09-16 10:40:00|629.3|628|629.3|628|629.8|628.3|629.3|628|140
1631789100000|2021-09-16 10:45:00|629|627.8|629|627.8|629.3|628|629|627.8|107
1631789400000|2021-09-16 10:50:00|629.3|627.5|629.5|628.3|629.5|628.3|629|627.5|95
1631789700000|2021-09-16 10:55:00|629.3|628|629|627.8|629.3|628|628.8|627.5|136
1631790000000|2021-09-16 11:00:00|629.3|627.5|629.3|628|629.3|628|629.3|627.5|31
1631790300000|2021-09-16 11:05:00|629|627.8|628.8|627.5|629|627.8|628.3|627|187
1631790600000|2021-09-16 11:10:00|628.5|627.3|629|627.8|629.3|628|628.5|627.3|86
1631790900000|2021-09-16 11:15:00|628.8|627.5|628.8|627.5|629|627.8|628.8|627.5|180
1631791200000|2021-09-16 11:20:00|629|627.8|629|627.8|629.5|628.3|629|627.8|460
1631791500000|2021-09-16 11:25:00|629.3|628|629.5|628.3|629.5|628.3|629|627.8|67
1631791800000|2021-09-16 11:30:00|629.3|628|628.5|627.3|629.3|628|628.5|627.3|272
1631792100000|2021-09-16 11:35:00|628.3|627|628.8|627.5|629.3|628|628.3|627|179
1631792400000|2021-09-16 11:40:00|629|627.8|628.8|627.5|629|627.8|628.8|627.5|89
1631792700000|2021-09-16 11:45:00|629|627.8|629|627.8|629.3|627.8|629|627.8|250
1631793000000|2021-09-16 11:50:00|628.8|627.5|629|627.8|629|627.8|628.8|627.5|125
1631793300000|2021-09-16 11:55:00|629.3|628|629.5|628.3|629.5|628.3|629|627.8|210
1631793600000|2021-09-16 12:00:00|629.3|628|629.8|628.5|630.8|629.5|629|627.8|1687
1631793900000|2021-09-16 12:05:00|629.5|628.3|629.3|628|629.8|628.5|629|627.8|162
1631794200000|2021-09-16 12:10:00|629|627.8|629|627.8|629.8|628.5|629|627.8|677
1631794500000|2021-09-16 12:15:00|629.3|628|627.3|626|629.3|628|626.8|625.5|1427
1631794800000|2021-09-16 12:20:00|627.5|626.3|627|625.8|628.3|627|626.8|625.5|319
1631795100000|2021-09-16 12:25:00|626.8|625.5|627.5|626.3|627.5|626.3|626.3|625|646
1631795400000|2021-09-16 12:30:00|627.3|626|628.3|627|628.5|627.3|627|625.8|680
1631795700000|2021-09-16 12:35:00|628|626.8|628.3|627|628.5|627.3|627.5|626.3|192
1631796000000|2021-09-16 12:40:00|628|626.8|627.5|626.3|628.8|627.5|627.5|626.3|1006
1631796300000|2021-09-16 12:45:00|627.8|626.5|627|625.8|628|626.8|627|625.8|301
1631796600000|2021-09-16 12:50:00|626.8|625.5|628.5|627.3|629|627.8|626.8|625.5|659
1631796900000|2021-09-16 12:55:00|628.8|627.5|629.3|627.8|629.8|628.5|628.3|627|999
1631797200000|2021-09-16 13:00:00|629|628|628.8|627.5|629.8|628.5|627.8|626.5|740
1631797500000|2021-09-16 13:05:00|629|627.8|628.5|627.3|629.5|628.3|628.5|627.3|751
1631797800000|2021-09-16 13:10:00|628.3|627|629.5|628.3|629.8|628.5|628|626.8|283
1631798100000|2021-09-16 13:15:00|629.8|628.5|630.3|629|630.5|629.3|629.8|628.5|287
1631798400000|2021-09-16 13:20:00|630|628.8|629.8|628.5|630.3|628.8|629|627.8|384
1631798700000|2021-09-16 13:25:00|630|628.8|630|628.8|630.3|629|629.3|628|292
1631799000000|2021-09-16 13:30:00|630.3|629|629.8|628.5|630.5|629.3|629.3|628|509
1631799300000|2021-09-16 13:35:00|629.5|628.3|628.3|627|629.8|628.5|628|626.8|343
1631799600000|2021-09-16 13:40:00|628.5|627.3|627.8|626.5|628.5|627.3|627.5|626|400
1631799900000|2021-09-16 13:45:00|627.5|626.3|627|625.8|627.5|626.3|625.3|624|1395
1631800200000|2021-09-16 13:50:00|626.8|625.5|625.5|624.3|629|627.8|625.3|624|725
1631800500000|2021-09-16 13:55:00|625.3|624|627|625.8|627.3|625.8|625.3|623.8|463
1631800800000|2021-09-16 14:00:00|626.8|625.5|626.8|625.3|627.5|626.3|626.3|625|599
1631801100000|2021-09-16 14:05:00|626.5|625.5|626.8|625.5|626.8|625.5|625.8|624.5|1538
1631801400000|2021-09-16 14:10:00|626.5|625.3|626|624.8|627.5|626.3|625.8|624.5|2217
1631801700000|2021-09-16 14:15:00|625.8|624.5|625.5|624.3|626|624.8|624.5|623.3|1018
1631802000000|2021-09-16 14:20:00|625.3|624|625.5|624.3|626|624.8|625.3|623.8|369
1631802300000|2021-09-16 14:25:00|625.8|624.5|627.3|626|627.3|626|625.3|624|1203
1631802600000|2021-09-16 14:30:00|627|625.8|628.5|627.3|628.8|627.5|627|625.8|2465
1631802900000|2021-09-16 14:35:00|628.8|627.5|627.8|626.5|628.8|627.5|627.3|626|353
1631803200000|2021-09-16 14:40:00|628|626.8|628.5|627|629|627.8|627.5|626.3|488
1631803500000|2021-09-16 14:45:00|628.3|626.8|629.5|628.3|630|628.5|628|626.8|948
1631803800000|2021-09-16 14:50:00|629.3|628|629|627.8|629.5|628.3|628.8|627.5|1183
1631804100000|2021-09-16 14:55:00|629.3|628|628.8|627.3|629.5|628.3|628.3|627|233
1631804400000|2021-09-16 15:00:00|628.5|627|629.5|628.3|630.3|628.8|627.8|626.3|413
1631804700000|2021-09-16 15:05:00|629.8|628.5|629.5|628.3|629.8|628.5|629.3|628|366
1631805000000|2021-09-16 15:10:00|629.3|628|629.3|628|630|628.8|628.8|627.5|442
1631805300000|2021-09-16 15:15:00|629|627.8|629.3|628|629.5|628.3|628.8|627.3|604
1631805600000|2021-09-16 15:20:00|629.5|628.3|629.8|628.5|629.8|628.5|628.8|627.5|619
1631805900000|2021-09-16 15:25:00|630|628.8|629.5|628.3|630.3|629|629|627.8|1895
1631806200000|2021-09-16 15:30:00|629.8|628.5|630|628.8|630.5|629|629.5|628.3|720
1631806500000|2021-09-16 15:35:00|629.8|628.5|631|629.5|631|629.8|629.8|628.5|450
1631806800000|2021-09-16 15:40:00|630.8|629.8|631|629.8|631.5|630.3|630.8|629.5|272
1631807100000|2021-09-16 15:45:00|631.3|630|631.3|630|631.8|630.5|631.3|629.8|1843
1631807400000|2021-09-16 15:50:00|631.5|630.3|631.5|630.3|631.8|630.5|631|629.8|216
1631807700000|2021-09-16 15:55:00|631.3|630|632|630.8|632|630.8|631.3|630|221
1631808000000|2021-09-16 16:00:00|631.8|630.5|632.3|631|632.3|631|631.8|630.5|294
1631808300000|2021-09-16 16:05:00|632|630.8|632.8|631.5|633|631.8|632|630.8|219
1631808600000|2021-09-16 16:10:00|632.5|631.3|633.3|632|633.5|632.3|632.3|631|169
1631808900000|2021-09-16 16:15:00|633.5|632.3|634.3|633|634.3|633|633.3|632|516
1631809200000|2021-09-16 16:20:00|634.5|633.3|633.5|632.3|634.5|633.3|633.3|632|346
1631809500000|2021-09-16 16:25:00|633.8|632.5|633.3|632|633.8|632.5|633|631.8|287
1631809800000|2021-09-16 16:30:00|633.5|632.3|633.5|632.3|633.5|632.3|633|631.8|116
1631810100000|2021-09-16 16:35:00|633.3|632|633.3|632|633.5|632.3|633|631.8|275
1631810400000|2021-09-16 16:40:00|633|631.8|633|631.8|633.3|632|632.8|631.5|132
1631810700000|2021-09-16 16:45:00|632.8|631.5|633|631.5|633|631.8|632.8|631.5|184
1631811000000|2021-09-16 16:50:00|632.8|631.8|632.8|631.5|633|631.8|632.5|631.3|126
1631811300000|2021-09-16 16:55:00|633|631.8|632.5|631.3|633|631.8|632.5|631.3|134
1631811600000|2021-09-16 17:00:00|632.8|631.5|632.5|631.3|633|631.8|632.5|631.3|215
1631811900000|2021-09-16 17:05:00|632.8|631.5|632|630.8|632.8|631.5|632|630.8|155
1631812200000|2021-09-16 17:10:00|632.3|631|632.5|631.3|632.8|631.5|632.3|631|130
1631812500000|2021-09-16 17:15:00|632.8|631.5|633.5|632|633.5|632|632.8|631.5|282
1631812800000|2021-09-16 17:20:00|633.8|632.3|633.5|632.3|633.8|632.5|633.3|632|179
1631813100000|2021-09-16 17:25:00|633.8|632.5|634|632.8|634.5|633.3|633.5|632.5|223
1631813400000|2021-09-16 17:30:00|634.3|633|634.5|633.3|634.8|633.5|634|632.8|277
1631813700000|2021-09-16 17:35:00|634.8|633.5|634.8|633.5|635.3|634|634.8|633.5|269
1631814000000|2021-09-16 17:40:00|634.5|633.3|635.3|634|635.5|634.3|634.5|633.3|176
1631814300000|2021-09-16 17:45:00|635.5|634.3|635.8|634.5|636|634.8|635.3|634|107
1631814600000|2021-09-16 17:50:00|636|634.8|636.3|635|636.5|635|636|634.8|178
1631814900000|2021-09-16 17:55:00|636|634.8|636|634.5|636|634.8|635.5|634.3|169
1631815200000|2021-09-16 18:00:00|635.8|634.8|636|634.5|636.3|635|635.5|634.3|146
1631815500000|2021-09-16 18:05:00|635.8|634.8|636.3|635|636.5|635.3|635.5|634.3|633
1631815800000|2021-09-16 18:10:00|636.5|635.3|636.8|635.5|637|635.8|636.3|635|357
1631816100000|2021-09-16 18:15:00|637|635.8|636|634.8|637|635.8|636|634.8|127
1631816400000|2021-09-16 18:20:00|636.3|635|636.5|635|636.5|635.3|635.8|634.5|168
1631816700000|2021-09-16 18:25:00|636.3|635.3|635.5|634.3|637|635.8|635.3|634|515
1631817000000|2021-09-16 18:30:00|635.3|634|635.3|634|635.5|634.3|635|633.8|214
1631817300000|2021-09-16 18:35:00|635|633.8|635|633.8|635|633.8|635|633.8|13
1631817600000|2021-09-16 18:40:00|634.8|633.5|635|633.8|635|633.8|634.8|633.5|53
1631817900000|2021-09-16 18:45:00|635.3|634|635.3|633.8|635.3|634|635|633.5|52
1631818200000|2021-09-16 18:50:00|635|634|635.5|634.3|635.5|634.3|635|633.8|9
1631818500000|2021-09-16 18:55:00|635.8|634.5|635.8|634.5|635.8|634.5|635.8|634.3|37
1631818800000|2021-09-16 19:00:00|635.5|634.3|635.8|634.5|635.8|634.5|635.5|634.3|23
1631819100000|2021-09-16 19:05:00|636|634.8|636|634.8|636|634.8|636|634.8|21
1631819400000|2021-09-16 19:10:00|636.3|635|636.3|635|636.5|635|636|634.8|115
1631819700000|2021-09-16 19:15:00|636|634.8|636|634.8|636|634.8|636|634.8|114
1631820000000|2021-09-16 19:20:00|636.3|635|636.3|635|636.3|635|636|634.8|22
1631820300000|2021-09-16 19:25:00|636.5|635.3|636|634.8|636.5|635.3|636|634.8|165
1631820600000|2021-09-16 19:30:00|636.3|635|636.5|635.3|636.5|635.3|636|635|22
1631820900000|2021-09-16 19:35:00|636.3|635|636.3|635|636.5|635.3|636.3|635|22
1631821200000|2021-09-16 19:40:00|636.5|635.3|635.8|634.5|636.5|635.3|635.8|634.5|22
1631821500000|2021-09-16 19:45:00|636|634.8|635.8|634.5|636|634.8|635.8|634.5|7
1631821800000|2021-09-16 19:50:00|636|634.8|636|634.8|636|634.8|636|634.8|22
1631822100000|2021-09-16 19:55:00|||||||||14
1631822400000|2021-09-16 20:00:00|635.8|634.5|635.8|634.5|635.8|634.5|635.8|634.5|10
1631822700000|2021-09-16 20:05:00|635.5|634.3|635.5|634.3|635.5|634.5|635.5|634.3|56
1631823000000|2021-09-16 20:10:00|635.8|634.5|635.8|634.5|635.8|634.5|635.8|634.5|8
1631823300000|2021-09-16 20:15:00|||||||||5
1631823600000|2021-09-16 20:20:00|||||||||2
1631823900000|2021-09-16 20:25:00|||||||||7
1631824200000|2021-09-16 20:30:00|||||||||20
1631824500000|2021-09-16 20:35:00|635.5|634.3|635.5|634.3|635.5|634.3|635.5|634.3|55
1631824800000|2021-09-16 20:40:00|||||||||225
1631825100000|2021-09-16 20:45:00|635.8|634.5|635.5|634.3|635.8|634.5|635.5|634|43
1631825400000|2021-09-16 20:50:00|635.8|634.5|635.5|634.3|635.8|634.5|635.5|634.3|74
1631825700000|2021-09-16 20:55:00|635.8|634.5|635.8|634.3|635.8|634.5|635.5|634.3|141
1631826000000|2021-09-16 21:00:00|635.5|634|635.8|633.5|635.8|634|635|633.5|1
1631826300000|2021-09-16 21:05:00||633.8||633.5||633.8||633.5|3
1631826900000|2021-09-16 21:15:00||633.8||633.5||633.8||633.5|0
1631827500000|2021-09-16 21:25:00|||||||||1
1631827800000|2021-09-16 21:30:00|||||||||7
1631828400000|2021-09-16 21:40:00|636||636||636||636||0
1631829300000|2021-09-16 21:55:00||633.8||633.8||633.8||633.8|1001
1631840400000|2021-09-17 01:00:00|633.8|632.5|634.3|633|634.5|633.3|633.8|632.5|16
1631840700000|2021-09-17 01:05:00|634|632.8|635|633.5|635|633.8|634|632.8|17
1631841000000|2021-09-17 01:10:00|634.8|633.3|634.8|633.5|635|633.5|634.5|633.3|1
1631841300000|2021-09-17 01:15:00|635|633.3|634.8|633.5|635|633.5|634.5|633|9
1631841600000|2021-09-17 01:20:00|635|633.8|634.5|633.3|635|633.8|634.3|633|6
1631841900000|2021-09-17 01:25:00|634.3|633|634.5|633.3|634.5|633.3|634|632.8|7
1631842200000|2021-09-17 01:30:00|634.3|633|634.5|633.3|634.5|633.3|634.3|632.8|2
1631842500000|2021-09-17 01:35:00|634.8|633.5|635.3|634|635.5|634.3|634.8|633.3|8
1631842800000|2021-09-17 01:40:00|635|633.8|635.5|634|635.8|634.3|635|633.8|3
1631843100000|2021-09-17 01:45:00|635.3|634.3|635.8|634.5|635.8|634.5|635.3|634|5
1631843400000|2021-09-17 01:50:00|635.5|634.3|636|634.8|636.3|635|635.5|634.3|5
1631843700000|2021-09-17 01:55:00|636.3|634.5|636|634.8|636.3|634.8|635.8|634.3|2
1631844000000|2021-09-17 02:00:00|636.3|634.5|636|634.8|636.3|634.8|636|634.5|13
1631844300000|2021-09-17 02:05:00|635.8|634.5|635.5|634.3|635.8|634.5|635.5|634.3|3
1631844600000|2021-09-17 02:10:00|635.3|634|635.8|634.5|635.8|634.5|635.3|634|24
1631844900000|2021-09-17 02:15:00|635.5|634.3|635.5|634.3|635.8|634.5|635.5|634|2
1631845200000|2021-09-17 02:20:00||634||634.3||634.3||634|0
1631845500000|2021-09-17 02:25:00|635.3|634|635.5|634.3|635.5|634.3|635.3|634|480
1631845800000|2021-09-17 02:30:00|635.3|634|634.8|633.3|635.3|634.3|634.8|633.3|7
1631846100000|2021-09-17 02:35:00|634.5|633.5|634.5|633.3|635|633.8|634.5|633.3|6
1631846400000|2021-09-17 02:40:00|634.3|633|634.5|633.3|634.8|633.3|634.3|633|2
1631846700000|2021-09-17 02:45:00|634.8|633|634.5|633.3|634.8|633.3|634.5|633|24
1631847000000|2021-09-17 02:50:00|634.3|633|634.3|633|634.3|633|634|632.8|8
1631847300000|2021-09-17 02:55:00|634|632.8|634|632.8|634.3|633|634|632.8|3
1631847600000|2021-09-17 03:00:00|634.3|633|634.3|633|634.3|633|634|632.8|10
1631847900000|2021-09-17 03:05:00|634.5|633.3|634.5|633.3|634.8|633.5|634.5|633.3|11
1631848200000|2021-09-17 03:10:00|634.8|633.5|634.8|633.5|634.8|633.5|634.8|633.5|7
1631848500000|2021-09-17 03:15:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|5
1631848800000|2021-09-17 03:20:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|2
1631849100000|2021-09-17 03:25:00|634.5|633.3|634.5|633.3|634.8|633.5|634.5|633.3|5
1631849400000|2021-09-17 03:30:00|634.8|633.5|634.3|633|634.8|633.5|634.3|632.8|2
1631849700000|2021-09-17 03:35:00|634|632.8|633.8|632.5|634|632.8|633.8|632.5|37
1631850000000|2021-09-17 03:40:00|||||||||80
1631850300000|2021-09-17 03:45:00|633.5|632.3|633.8|632.5|633.8|632.5|633.5|632.3|15
1631850600000|2021-09-17 03:50:00|634|632.8|634|632.8|634|632.8|634|632.8|95
1631850900000|2021-09-17 03:55:00|||||||||20
1631851200000|2021-09-17 04:00:00|634.3|633|634.3|633|634.3|633|634|632.8|272
1631851500000|2021-09-17 04:05:00|634|632.8|634.3|633|634.3|633|634|632.8|26
1631851800000|2021-09-17 04:10:00|634.5||634.3||634.5||634.3||7
1631852100000|2021-09-17 04:15:00||632.8||633||633||632.8|1
1631852400000|2021-09-17 04:20:00|634.5|632.8|634.5|633.3|634.5|633.3|634.3|632.8|1
1631852700000|2021-09-17 04:25:00|634.3|633|634|632.8|634.3|633|634|632.8|0
1631853000000|2021-09-17 04:30:00|634.3|633|634.3|633|634.3|633|634.3|633|2
1631853300000|2021-09-17 04:35:00|634.5||634.3||634.5||634.3||1
1631853600000|2021-09-17 04:40:00|634|632.8|634|632.8|634.3|632.8|634|632.8|4
1631853900000|2021-09-17 04:45:00|634.3|633|634.3|632.8|634.3|633|634.3|632.8|3
1631854200000|2021-09-17 04:50:00||633||633||633||633|0
1631854500000|2021-09-17 04:55:00|||||||||1
1631854800000|2021-09-17 05:00:00|634.5|633.3|634.8|633.5|634.8|633.5|634.3|633.3|6
1631855100000|2021-09-17 05:05:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|1
1631855400000|2021-09-17 05:10:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|2
1631856000000|2021-09-17 05:20:00|634.5|633.3|634.5|633.3|634.8|633.5|634.5|633.3|22
1631856300000|2021-09-17 05:25:00|634.3|633|634.5|633.3|634.5|633.3|634.3|633|12
1631856600000|2021-09-17 05:30:00|634.3|633|634.3|633|634.5|633.3|634|632.8|27
1631856900000|2021-09-17 05:35:00|634.5|632.8|634.3|633|634.5|633.3|634|632.8|13
1631857200000|2021-09-17 05:40:00|634.5|633.3|634|632.8|634.5|633.3|633.8|632.5|18
1631857500000|2021-09-17 05:45:00|633.8|632.5|634|632.8|634|632.8|633.8|632.5|23
1631857800000|2021-09-17 05:50:00|634.3|633|634.5|633.3|634.5|633.3|634.3|633|16
1631858100000|2021-09-17 05:55:00|634.3|633|634|632.8|634.3|633|634|632.8|25
1631858400000|2021-09-17 06:00:00|633.8|632.5|634.5|633.3|634.8|633.5|633.8|632.3|3271
1631858700000|2021-09-17 06:05:00|634.8|633.5|634.8|633.3|634.8|633.5|634.3|633|105
1631859000000|2021-09-17 06:10:00|634.5|633.5|634.8|633.5|634.8|633.5|634.3|633|347
1631859300000|2021-09-17 06:15:00|634.5|633.3|634.3|633|634.8|633.5|634.3|633|52
1631859600000|2021-09-17 06:20:00|634|632.8|634.3|633|634.5|633.3|634|632.8|232
1631859900000|2021-09-17 06:25:00|634|632.8|634.8|633.5|635|633.8|634|632.8|1376
1631860200000|2021-09-17 06:30:00|635|633.8|635.3|634|635.5|634.3|634.8|633.5|831
1631860500000|2021-09-17 06:35:00|635|633.8|634.8|633.5|635|633.8|634.8|633.3|612
1631860800000|2021-09-17 06:40:00|634.5|633.3|633.8|632.5|634.8|633.5|633.8|632.5|1371
1631861100000|2021-09-17 06:45:00|634|632.8|634.3|633|634.3|633|633.8|632.5|174
1631861400000|2021-09-17 06:50:00|634|632.8|634.5|633.3|634.5|633.3|634|632.8|90
1631861700000|2021-09-17 06:55:00|634.3|633|635|633.8|635.3|634|634.3|633|94
1631862000000|2021-09-17 07:00:00|634.8|633.5|635|633.8|635.3|634|634.8|633.5|129
1631862300000|2021-09-17 07:05:00|635.3|634|634.3|633|635.3|634|634.3|633|109
1631862600000|2021-09-17 07:10:00|634.5|633.3|634.3|633|635|633.8|634.3|633|493
1631862900000|2021-09-17 07:15:00|634.5|632.8|634.3|633|634.8|633.5|634|632.8|77
1631863200000|2021-09-17 07:20:00|634|632.8|634.3|633|634.3|633|633.8|632.5|612
1631863500000|2021-09-17 07:25:00|634.5|632.8|634|632.8|634.5|633.3|634|632.8|176
1631863800000|2021-09-17 07:30:00|634.3|633|634.3|633|634.5|633.3|633.8|632.5|234
1631864100000|2021-09-17 07:35:00|634.5|632.8|634.5|633.3|634.5|633.3|634|632.8|455
1631864400000|2021-09-17 07:40:00|634.3|633|634.8|633.3|634.8|633.5|634.3|633|228
1631864700000|2021-09-17 07:45:00|634.5|633.5|634|632.8|634.8|633.5|633.8|632.5|178
1631865000000|2021-09-17 07:50:00|634.3|633|634.3|633|634.3|633|633.8|632.5|56
1631865300000|2021-09-17 07:55:00|634.5|633.3|634|632.8|634.5|633.3|633.8|632.5|258
1631865600000|2021-09-17 08:00:00|634.3|633|633.8|632.5|634.3|633|633.5|632.3|607
1631865900000|2021-09-17 08:05:00|633.5|632.3|633.5|632.3|634|632.8|633.5|632.3|223
1631866200000|2021-09-17 08:10:00|633.3|632|633|631.8|633.8|632.5|633|631.8|488
1631866500000|2021-09-17 08:15:00|633.3|632|633.3|632|633.5|632.3|633|631.8|345
1631866800000|2021-09-17 08:20:00|633|631.8|633|631.8|633.3|632|632.8|631.5|262
1631867100000|2021-09-17 08:25:00|633.3|632|633.8|632.5|634|632.8|633|631.8|698
1631867400000|2021-09-17 08:30:00|634|632.8|633.5|632.3|634|632.8|633.3|632|712
1631867700000|2021-09-17 08:35:00|633.8|632.5|635|633.8|635|633.8|633.5|632.3|251
1631868000000|2021-09-17 08:40:00|635.3|634|635|633.8|635.3|634|634.8|633.5|170
1631868300000|2021-09-17 08:45:00|635.3|634|635|633.8|635.5|634.3|635|633.8|371
1631868600000|2021-09-17 08:50:00|635.3|634|634.5|633.3|635.3|634|634.5|633.3|182
1631868900000|2021-09-17 08:55:00|634.8|633.5|634.3|633|634.8|633.5|633.8|632.5|239
1631869200000|2021-09-17 09:00:00|634.5|633.3|634.8|633.3|635|633.5|634|632.8|149
1631869500000|2021-09-17 09:05:00|634.5|633.5|634.3|633|634.8|633.5|634|632.8|360
1631869800000|2021-09-17 09:10:00|634.5|632.8|632.8|631.5|634.5|633|632.5|631.3|416
1631870100000|2021-09-17 09:15:00|632.5|631.3|633.8|632.5|633.8|632.5|632|630.8|941
1631870400000|2021-09-17 09:20:00|633.5|632.3|634|632.8|634.3|633|633.5|632.3|227
1631870700000|2021-09-17 09:25:00|633.8|632.5|633.3|632|634|632.5|632.8|631.5|130
1631871000000|2021-09-17 09:30:00|633.5|632.3|633.3|632|633.5|632.3|632.5|631.3|236
1631871300000|2021-09-17 09:35:00|633|631.8|633.8|632.5|634|632.8|633|631.8|203
1631871600000|2021-09-17 09:40:00|633.5|632.3|633.8|632.5|634.3|633|633.5|632.3|7049
1631871900000|2021-09-17 09:45:00|633.5|632.3|634.3|633|634.3|633|633.5|632.3|916
1631872200000|2021-09-17 09:50:00|634|632.8|633.8|632.5|634|632.8|633.5|632.3|502
1631872500000|2021-09-17 09:55:00|634|632.8|634.5|633.3|634.5|633.3|633.5|632.3|117
1631872800000|2021-09-17 10:00:00|634.3|633|633.8|632.5|634.5|633.3|633.8|632.5|491
1631873100000|2021-09-17 10:05:00|634|632.8|634.3|633|634.3|633|633|631.8|271
1631873400000|2021-09-17 10:10:00|634|632.8|634.3|633|634.3|633|633|631.8|453
1631873700000|2021-09-17 10:15:00|634|632.8|634|632.8|634.5|633.3|633.8|632.5|244
1631874000000|2021-09-17 10:20:00|633.8|632.5|634.3|633|634.3|633|633.5|632.3|747
1631874300000|2021-09-17 10:25:00|634|632.8|634.5|633.3|635|633.8|634|632.8|266
1631874600000|2021-09-17 10:30:00|634.8|633.5|634.8|633.5|635|633.8|634.3|633|293
1631874900000|2021-09-17 10:35:00|635|633.8|635|633.8|635.3|634|634.8|633.5|110
1631875200000|2021-09-17 10:40:00|635.3|634|635|633.8|635.3|634|635|633.8|276
1631875500000|2021-09-17 10:45:00|635.3|634|634.8|633.5|635.3|634|634.5|633.3|214
1631875800000|2021-09-17 10:50:00|634.5|633.3|634.8|633.5|635|633.8|634.5|633.3|158
1631876100000|2021-09-17 10:55:00|635|633.3|635.3|634|635.5|634.3|634.8|633.3|170
1631876400000|2021-09-17 11:00:00|635.5|634.3|635.3|634|635.5|634.3|635|633.8|483
1631876700000|2021-09-17 11:05:00|635.5|634.3|635.3|634|635.5|634.3|635|633.8|197
1631877000000|2021-09-17 11:10:00|635|633.8|635.3|634|635.8|634.5|635|633.8|4664
1631877300000|2021-09-17 11:15:00|635.5|634.3|635.5|634.3|635.5|634.3|635.3|634|112
1631877600000|2021-09-17 11:20:00|635.3|634|634.8|633.5|635.3|634.3|634.5|633.3|118
1631877900000|2021-09-17 11:25:00|634.5|633.3|634.8|633.5|634.8|633.5|633.8|632.5|1675
1631878200000|2021-09-17 11:30:00|634.5|633.3|635|633.8|635.3|634|634.5|633.3|178
1631878500000|2021-09-17 11:35:00|634.8|633.5|634.8|633.5|635.3|634|634.8|633.5|54
1631878800000|2021-09-17 11:40:00|635|633.8|635.3|634|635.3|634|635|633.5|167
1631879100000|2021-09-17 11:45:00|635|633.8|635.3|634|635.3|634|635|633.8|281
1631879400000|2021-09-17 11:50:00|635.5|634.3|635.5|634.3|635.8|634.5|635.5|634|153
1631879700000|2021-09-17 11:55:00|635.8|634.5|635.8|634.5|636|634.8|635.8|634.5|152
1631880000000|2021-09-17 12:00:00|635.5|634.3|635.3|634|636|634.8|635|633.5|194
1631880300000|2021-09-17 12:05:00|635|633.8|635.3|634|635.5|634.3|635|633.8|107
1631880600000|2021-09-17 12:10:00|635|633.8|634.5|633.3|635.5|634.3|634.5|633.3|259
1631880900000|2021-09-17 12:15:00|634.8|633.5|635.3|634|635.5|634.3|634.8|633.3|536
1631881200000|2021-09-17 12:20:00|635|633.8|635|633.8|635.8|634.5|635|633.8|370
1631881500000|2021-09-17 12:25:00|634.8|633.5|635.3|634|635.5|634.3|634.5|633.3|136
1631881800000|2021-09-17 12:30:00|635.5|634.3|636|634.5|636|634.8|635|633.8|226
1631882100000|2021-09-17 12:35:00|635.8|634.8|635.8|634.5|636.3|635|635.5|634.3|236
1631882400000|2021-09-17 12:40:00|635.5|634.3|635.5|634.3|636.3|635|635.5|634.3|188
1631882700000|2021-09-17 12:45:00|635.8|634.5|636|634.8|636|634.8|635.5|634.3|136
1631883000000|2021-09-17 12:50:00|635.8|634.5|635.8|634.5|636.3|635|635.8|634.5|234
1631883300000|2021-09-17 12:55:00|636|634.8|636.8|635.5|636.8|635.5|636|634.5|273
1631883600000|2021-09-17 13:00:00|636.5|635.3|636.8|635.5|637|635.8|636.3|634.8|518
1631883900000|2021-09-17 13:05:00|636.5|635.3|634|632.8|636.5|635.3|633.3|632|998
1631884200000|2021-09-17 13:10:00|634.3|633|632|630.8|634.3|633|632|630.5|798
1631884500000|2021-09-17 13:15:00|631.8|630.5|633.3|632|633.5|632.3|631.5|630.3|936
1631884800000|2021-09-17 13:20:00|633|631.8|633|631.8|633.3|632|632.3|631|555
1631885100000|2021-09-17 13:25:00|632.8|631.5|632.8|631.5|633.5|632.3|632.3|631|394
1631885400000|2021-09-17 13:30:00|632.5|631.3|633.3|632|634.3|633|632.3|631|699
1631885700000|2021-09-17 13:35:00|633|631.8|633.8|632.5|634|632.8|632.8|631.5|349
1631886000000|2021-09-17 13:40:00|633.5|632.3|633.5|632.3|634|632.8|633|631.8|299
1631886300000|2021-09-17 13:45:00|633.8|632.5|633.5|632.3|634.3|633|633.5|632.3|257
1631886600000|2021-09-17 13:50:00|633.3|632|633.3|632|634|632.8|633.3|632|323
1631886900000|2021-09-17 13:55:00|633.5|632.3|630.8|629.5|633.5|632.3|629.8|628.5|813
1631887200000|2021-09-17 14:00:00|630.5|629.3|630.3|629|630.8|629.5|629.5|628.3|462
1631887500000|2021-09-17 14:05:00|630|628.8|630|628.8|630.8|629.3|629.3|628|552
1631887800000|2021-09-17 14:10:00|629.8|628.5|631|629.8|631.8|630.5|629.5|628.3|678
1631888100000|2021-09-17 14:15:00|630.8|629.5|631.3|630|631.5|630.3|630|628.8|621
1631888400000|2021-09-17 14:20:00|631.5|630.3|632|630.8|632.5|631.3|631.3|630|639
1631888700000|2021-09-17 14:25:00|631.8|630.5|631.8|630.5|632|630.8|631|629.8|224
1631889000000|2021-09-17 14:30:00|631.5|630.3|631|629.8|631.8|630.5|630.8|629.5|305
1631889300000|2021-09-17 14:35:00|631.3|630|631|629.8|632|630.8|631|629.8|209
1631889600000|2021-09-17 14:40:00|630.8|629.5|631|629.8|631.5|630.3|630.3|629|973
1631889900000|2021-09-17 14:45:00|630.8|629.5|630.5|629.3|630.8|629.5|630|628.8|221
1631890200000|2021-09-17 14:50:00|630.8|629.5|630.5|629.3|630.8|629.5|629.8|628.5|579
1631890500000|2021-09-17 14:55:00|630.3|629|630.5|629.3|630.5|629.3|629.8|628.5|382
1631890800000|2021-09-17 15:00:00|630.3|629|632.3|631|632.3|631|630.3|629|607
1631891100000|2021-09-17 15:05:00|632|630.8|632.3|631|632.8|631.5|632|630.8|402
1631891400000|2021-09-17 15:10:00|632|630.8|631.3|630|632.3|631|631.3|630|511
1631891700000|2021-09-17 15:15:00|631.5|630.3|631.3|629.8|632.3|631|630.8|629.5|759
1631892000000|2021-09-17 15:20:00|631|630|631.5|630.3|632|630.8|631|629.8|480
1631892300000|2021-09-17 15:25:00|631.3|630|632|630.8|632.3|631|631|629.8|2343
1631892600000|2021-09-17 15:30:00|632.3|631|631.8|630.5|632.3|631|631.3|630|1502
1631892900000|2021-09-17 15:35:00|631.5|630.3|631.8|630.3|631.8|630.5|631.3|630|352
1631893200000|2021-09-17 15:40:00|631.5|630.5|631.3|630|631.8|630.5|631|629.8|620
1631893500000|2021-09-17 15:45:00|631|629.8|631.3|630|631.8|630.5|631|629.8|525
1631893800000|2021-09-17 15:50:00|631|629.8|630.8|629.5|631.3|630|630.5|629.3|384
1631894100000|2021-09-17 15:55:00|631|629.8|631|629.8|631.3|630|630.5|629.3|581
1631894400000|2021-09-17 16:00:00|631.3|630|631|629.5|631.5|630.3|630.8|629.5|310
1631894700000|2021-09-17 16:05:00|630.8|629.8|631.8|630.5|631.8|630.5|630.8|629.5|376
1631895000000|2021-09-17 16:10:00|631.5|630.3|632.8|631.5|632.8|631.5|631.5|630.3|354
1631895300000|2021-09-17 16:15:00|632.5|631.3|632.8|631.5|632.8|631.5|632.3|631|117
1631895600000|2021-09-17 16:20:00|633|631.8|633.8|632.5|633.8|632.5|633|631.5|282
1631895900000|2021-09-17 16:25:00|634|632.8|633.5|632.3|634|632.8|633.3|632|816
1631896200000|2021-09-17 16:30:00|633.8|632.5|634.8|633.5|634.8|633.5|633.5|632.3|2252
1631896500000|2021-09-17 16:35:00|635|633.8|635.5|634.3|635.5|634.3|634.8|633.5|800
1631896800000|2021-09-17 16:40:00|635.3|634|635.3|634|635.5|634.3|635.3|634|1347
1631897100000|2021-09-17 16:45:00|635.5|634.3|634.8|633.5|635.5|634.3|634.8|633.5|257
1631897400000|2021-09-17 16:50:00|635|633.8|635|633.8|635.3|634|635|633.5|75
1631897700000|2021-09-17 16:55:00|634.8|633.5|634|632.8|635|633.5|634|632.8|146
1631898000000|2021-09-17 17:00:00|633.8|632.5|633.3|632|634|632.8|633|631.8|197
1631898300000|2021-09-17 17:05:00|633.5|631.8|634|632.8|634|632.8|633.3|631.8|176
1631898600000|2021-09-17 17:10:00|634.3|633|634.3|633|634.5|633.3|634|632.8|78
1631898900000|2021-09-17 17:15:00|634.5|633.3|634.3|633|634.5|633.3|634.3|632.8|1210
1631899200000|2021-09-17 17:20:00|634|632.8|633.5|632.3|634|632.8|633.3|632|349
1631899500000|2021-09-17 17:25:00|633.3|632|633.5|632.3|633.5|632.3|633|631.5|295
1631899800000|2021-09-17 17:30:00|633.3|632|633.3|632|633.5|632.3|633|631.8|921
1631900100000|2021-09-17 17:35:00|633.5|632.3|633.3|632|633.8|632.5|633|631.8|71
1631900400000|2021-09-17 17:40:00|633.5|632.3|633.8|632.5|634|632.8|633.3|632|737
1631900700000|2021-09-17 17:45:00|633.5|632.3|632.5|631.3|633.5|632.5|632.5|631.3|445
1631901000000|2021-09-17 17:50:00|632.3|631|631|629.8|632.3|631.3|630.5|629.3|611
1631901300000|2021-09-17 17:55:00|630.8|629.5|631.8|630.5|632|630.8|630.5|629.3|377
1631901600000|2021-09-17 18:00:00|632|630.8|632.3|631|632.3|631|631.5|630.3|428
1631901900000|2021-09-17 18:05:00|632.5|631.3|633|631.8|633|631.8|632|630.8|211
1631902200000|2021-09-17 18:10:00|633.3|631.5|633.3|632|633.5|632.3|632.8|631.5|199
1631902500000|2021-09-17 18:15:00|633.5|632.3|634|632.8|634.5|633.3|633.3|631.8|386
1631902800000|2021-09-17 18:20:00|634.3|632.5|634.8|633.5|635|633.8|633.5|632|829
1631903100000|2021-09-17 18:25:00|635|633.8|634.8|633.5|635|633.8|633.8|632.5|561
1631903400000|2021-09-17 18:30:00|634.5|633.3|634.8|633.3|635.3|634|634.5|633.3|243
1631903700000|2021-09-17 18:35:00|635|633.5|634.3|633|635|633.5|634.3|633|54
1631904000000|2021-09-17 18:40:00|634.5|633.3|634.8|633.5|634.8|633.5|634.3|633|67
1631904300000|2021-09-17 18:45:00|635|633.8|634.8|633.3|635|633.8|634.8|633.3|105
1631904600000|2021-09-17 18:50:00|635|633.5|635|633.8|635.3|634|634.8|633.5|61
1631904900000|2021-09-17 18:55:00|635.3|634|635.3|634|635.5|634.3|635|633.8|33
1631905200000|2021-09-17 19:00:00|635.5|634.3|635.5|634.3|635.5|634.3|635.3|634|30
1631905500000|2021-09-17 19:05:00|635.3|634|635.3|634|635.5|634|635.3|634|26
1631905800000|2021-09-17 19:10:00|635|633.8|634.3|632.8|635|633.8|634.3|632.8|35
1631906100000|2021-09-17 19:15:00|634|633|634.3|633|634.5|633|634|632.8|17
1631906400000|2021-09-17 19:20:00|634.5|633.3|634.5|633|634.5|633.3|634.3|632.8|9
1631906700000|2021-09-17 19:25:00|634.3|633.3|633.8|632.5|634.5|633.3|633.8|632.5|53
1631907000000|2021-09-17 19:30:00|634|632.8|634.5|633.3|634.5|633.3|634|632.5|17
1631907300000|2021-09-17 19:35:00|634.3|633|634|632.8|634.5|633.3|634|632.8|141
1631907600000|2021-09-17 19:40:00|634.3|633|634.3|633|634.3|633|634|632.8|11
1631907900000|2021-09-17 19:45:00|634|632.8|633.8|632.5|634|632.8|633.8|632.5|117
1631908200000|2021-09-17 19:50:00|634|632.8|634|632.8|634|632.8|633.8|632.5|14
1631908500000|2021-09-17 19:55:00|634.3|633|634.3|633|634.5|633.3|634.3|633|93
1631908800000|2021-09-17 20:00:00|634|632.8|634.3|633|634.3|633|634|632.8|6
1631909100000|2021-09-17 20:05:00|634|632.8|634|632.8|634.3|633|634|632.8|3
1631909400000|2021-09-17 20:10:00|||||||||20
1631909700000|2021-09-17 20:15:00|634.3|633|634.3|633|634.3|633|634|632.8|39
1631910000000|2021-09-17 20:20:00|634|632.8|633.8|632.5|634|632.8|633.8|632.5|33
1631910300000|2021-09-17 20:25:00|634|632.8|634|632.8|634|632.8|634|632.8|12
1631910600000|2021-09-17 20:30:00|||||||||3
1631910900000|2021-09-17 20:35:00|||||||||8
1631911200000|2021-09-17 20:40:00|633.8|632.5|634|632.8|634|632.8|633.5|632.3|63
1631911500000|2021-09-17 20:45:00|634.3|633|634.3|632.8|634.3|633|633.8|632.5|41
1631911800000|2021-09-17 20:50:00|634|633|634.3|633|634.3|633|634|633|8
1631912100000|2021-09-17 20:55:00|634.5|632.8|634.8|632.5|634.8|633.5|634.5|632.3|27
1632099600000|2021-09-20 01:00:00|633|631.5|632.5|631.3|633.3|631.5|632.3|631|51
1632099900000|2021-09-20 01:05:00|632.8|631.5|632.5|631.3|632.8|631.5|632.3|631|12
1632100200000|2021-09-20 01:10:00|632.8|631|633|631.8|633|631.8|632.5|631|9
1632100500000|2021-09-20 01:15:00|632.8|631.5|632.8|631.5|632.8|631.5|632.5|631.3|3
1632100800000|2021-09-20 01:20:00|632.5|631.3|632.8|631.5|632.8|631.5|632.5|631|11
1632101100000|2021-09-20 01:25:00|632.5|631.3|632.5|631.3|632.8|631.5|632.5|631.3|1
1632101400000|2021-09-20 01:30:00|632.3|631|632.3|631|632.3|631|632.3|630.8|31
1632101700000|2021-09-20 01:35:00|632.5|630.8|632|630.8|632.5|631|631.8|630.5|11
1632102000000|2021-09-20 01:40:00|631.8|630.5|632|630.8|632|630.8|631.5|630.3|2
1632102300000|2021-09-20 01:45:00|631.8|630.5|631.8|630.3|632.3|631|631.5|630.3|22
1632102600000|2021-09-20 01:50:00|631.5|630.5|631.5|630.3|632|630.8|631.5|630.3|22
1632102900000|2021-09-20 01:55:00|631.3|630|631.3|630|631.3|630|631|629.8|3
1632103200000|2021-09-20 02:00:00|631.5|630.3|631.3|629.8|631.5|630.3|631|629.8|3
1632103500000|2021-09-20 02:05:00|631|630|631.3|630|631.5|630|631|630|25
1632103800000|2021-09-20 02:10:00|631|629.8|631.3|630|631.3|630|631|629.8|4
1632104100000|2021-09-20 02:15:00|631.5|630.3|631.3|630|631.5|630.3|631|629.8|5
1632104400000|2021-09-20 02:20:00|631|629.8|631|629.5|631.3|630|630.8|629.5|10
1632104700000|2021-09-20 02:25:00|631.3|629.8|631.3|630|631.3|630|631|629.8|26
1632105000000|2021-09-20 02:30:00|631|629.8|631|629.8|631.3|630|631|629.8|6
1632105300000|2021-09-20 02:35:00|631.3|630|630.8|629.5|631.3|630|630.8|629.5|7
1632105600000|2021-09-20 02:40:00|631||630.8||631||630.8||2
1632105900000|2021-09-20 02:45:00|630.5|629.3|630.8|629.5|630.8|629.5|630.5|629.3|84
1632106200000|2021-09-20 02:50:00|630.5|629.3|630.5|629.3|630.8|629.5|630.5|629.3|5
1632106500000|2021-09-20 02:55:00|630.8|629.5|631|629.8|631|629.8|630.8|629.5|9
1632106800000|2021-09-20 03:00:00|631.3|630|631|629.8|631.3|630|630.8|629.5|27
1632107100000|2021-09-20 03:05:00|630.8|629.5|631|629.8|631|629.8|630.8|629.5|14
1632107400000|2021-09-20 03:10:00|630.8|629.5|631.3|630|631.3|630|630.3|629|23
1632107700000|2021-09-20 03:15:00|631.5|630.3|631.5|630|631.5|630.3|631.3|630|23
1632108000000|2021-09-20 03:20:00|631.3|630.3|631.3|630|631.3|630.3|631|629.8|28
1632108300000|2021-09-20 03:25:00|631|629.8|631.5|630.3|631.5|630.3|631|629.5|24
1632108600000|2021-09-20 03:30:00|631.3|630|631.3|630|631.3|630.3|631.3|630|2
1632108900000|2021-09-20 03:35:00||629.8||629.8||630||629.8|3
1632109200000|2021-09-20 03:40:00|631|629.5|631|629.8|631|629.8|630.8|629.5|5
1632109500000|2021-09-20 03:45:00|631.3|630|631.3|630|631.3|630|631.3|630|4
1632109800000|2021-09-20 03:50:00|631.5|630.3|631.5|630.3|631.5|630.3|631.3|630|4
1632110100000|2021-09-20 03:55:00|631.3|630|631.3|630|631.3|630|631.3|630|230
1632110400000|2021-09-20 04:00:00|631.5|630.3|631|629.8|631.5|630.3|631|629.8|2
1632110700000|2021-09-20 04:05:00|631.3|630|631.3|630|631.3|630|631|629.8|2
1632111000000|2021-09-20 04:10:00||629.8||630||630||629.8|3
1632111300000|2021-09-20 04:15:00|631|629.8|630.8|629.5|631|629.8|630.8|629.5|2
1632111600000|2021-09-20 04:20:00|631|629.3|630.5|629.3|631|629.3|630.5|629.3|14
1632111900000|2021-09-20 04:25:00|630.8|629.5|630.8|629.5|630.8|629.5|630.8|629.3|15
1632112200000|2021-09-20 04:30:00|631|629.3|630.3|629|631|629.5|630|628.8|30
1632112500000|2021-09-20 04:35:00|630|628.8|629.5|628.3|630.3|628.8|629.3|628|117
1632112800000|2021-09-20 04:40:00|629.8||629.5||629.8||629.5||2
1632113100000|2021-09-20 04:45:00|629.8|628.5|629.3|628|629.8|628.5|629.3|628|46
1632113400000|2021-09-20 04:50:00|629.5|628.3|629.8|628.5|630|628.8|629.5|628.3|50
1632114000000|2021-09-20 05:00:00|630|628.8|630|628.8|630|628.8|629.8|628.5|72
1632114300000|2021-09-20 05:05:00|630.3|629|630|628.8|630.3|629|630|628.5|4
1632114600000|2021-09-20 05:10:00|630.3|629|630|628.8|630.3|629|630|628.8|2
1632114900000|2021-09-20 05:15:00|630.3|629|630.5|629.3|630.5|629.3|630.3|629|16
1632115200000|2021-09-20 05:20:00|630.3|629|630.5|629|630.5|629.3|630.3|629|0
1632115500000|2021-09-20 05:25:00|630.3|629.3|630.8|629.5|630.8|629.5|630.3|629|3
1632115800000|2021-09-20 05:30:00|631|629.8|630.8|629.5|631.3|630|630.8|629.5|15
1632116100000|2021-09-20 05:35:00|630.5|629.3|630.3|628.8|630.8|629.5|630.3|628.8|2
1632116400000|2021-09-20 05:40:00|630|629|630.8|629.3|630.8|629.5|630|628.8|3
1632116700000|2021-09-20 05:45:00|630.5|629.5|631.3|630|631.3|630|630.5|629.5|47
1632117000000|2021-09-20 05:50:00|631|629.8|631.3|630|631.5|630.3|631|629.8|10
1632117300000|2021-09-20 05:55:00|631.5|629.8|631.5|630.3|631.8|630.3|631.3|629.8|131
1632117600000|2021-09-20 06:00:00|631.3|630|631.8|630.5|632|630.8|631.3|630|80
1632117900000|2021-09-20 06:05:00|631.5|630.3|630.8|629.5|631.5|630.5|630.8|629.5|49
1632118200000|2021-09-20 06:10:00|631|629.8|630.5|629.3|631.3|630|630.5|629|67
1632118500000|2021-09-20 06:15:00|630.3|629|629.8|628.5|630.8|629.5|629.8|628.5|166
1632118800000|2021-09-20 06:20:00|630|628.8|629.5|628.3|630|628.8|629.3|628|388
1632119100000|2021-09-20 06:25:00|629.8|628.5|630|628.8|630.3|629|629.5|628.3|56
1632119400000|2021-09-20 06:30:00|629.8|628.5|629.8|628.5|630.3|629|629.8|628.3|318
1632119700000|2021-09-20 06:35:00|630|628.8|629.3|628|630.3|629|629.3|628|333
1632120000000|2021-09-20 06:40:00|629|627.8|628.8|627.5|629.3|628|628.5|627.3|213
1632120300000|2021-09-20 06:45:00|629|627.3|629.5|628.3|629.5|628.3|628.8|627.3|28
1632120600000|2021-09-20 06:50:00|629.3|628|629.5|628.3|629.8|628.5|629.3|628|34
1632120900000|2021-09-20 06:55:00|629.8|628.5|630|628.8|630.3|629|629.8|628.5|39
1632121200000|2021-09-20 07:00:00|629.8|628.5|628.8|627.5|630|628.8|628.8|627.5|281
1632121500000|2021-09-20 07:05:00|629|627.8|628.3|627|629.3|628|628.3|627|336
1632121800000|2021-09-20 07:10:00|628|626.8|627.3|626|628.3|626.8|627|625.8|457
1632122100000|2021-09-20 07:15:00|627.5|626.3|627.8|626.5|627.8|626.5|627|625.8|215
1632122400000|2021-09-20 07:20:00|627.5|626.3|627.3|626|627.5|626.3|626.8|625.5|171
1632122700000|2021-09-20 07:25:00|627|625.8|626.5|625.3|627.3|625.8|625.5|624.3|455
1632123000000|2021-09-20 07:30:00|626.8|625.5|628.3|627|628.5|627.3|626.3|625|463
1632123300000|2021-09-20 07:35:00|628.5|627.3|628.5|627.3|628.8|627.5|628|626.8|528
1632123600000|2021-09-20 07:40:00|628.3|627|628.3|627|628.5|627.3|627.5|626.3|286
1632123900000|2021-09-20 07:45:00|628.5|627.3|628.5|627.3|629|627.8|628.3|627|275
1632124200000|2021-09-20 07:50:00|628.3|627|627.8|626.5|628.8|627.3|627.5|626.3|152
1632124500000|2021-09-20 07:55:00|627.5|626.3|627.8|626.3|628|626.8|627|625.8|1695
1632124800000|2021-09-20 08:00:00|628|626.5|628|626.8|628.3|627|627|625.8|258
1632125100000|2021-09-20 08:05:00|627.8|626.5|628|626.8|628|626.8|627.3|626|170
1632125400000|2021-09-20 08:10:00|627.8|626.5|627.3|626|628|626.8|627|625.8|73
1632125700000|2021-09-20 08:15:00|627|625.8|625.8|624.5|627.3|626|625.8|624.5|392
1632126000000|2021-09-20 08:20:00|625.5|624.3|624.8|623.5|625.8|624.5|624.8|623.5|381
1632126300000|2021-09-20 08:25:00|624.5|623.3|625.5|624.3|625.8|624.5|624.5|623.3|625
1632126600000|2021-09-20 08:30:00|625.3|624|625.8|624.5|625.8|624.5|624.8|623.5|1048
1632126900000|2021-09-20 08:35:00|625.5|624.3|625.3|624|625.8|624.5|624.8|623.5|245
1632127200000|2021-09-20 08:40:00|625|623.8|624.8|623.5|625|623.8|624.5|623.3|807
1632127500000|2021-09-20 08:45:00|624.5|623.3|625|623.8|625|623.8|624.5|623|880
1632127800000|2021-09-20 08:50:00|624.8|623.5|624.8|623.5|625.5|624.3|624.5|623.3|113
1632128100000|2021-09-20 08:55:00|624.5|623.3|624.3|623|624.8|623.5|623.3|622|1963
1632128400000|2021-09-20 09:00:00|624|622.8|624|622.8|624.5|623.3|623.5|622.3|1152
1632128700000|2021-09-20 09:05:00|624.3|623|623|621.8|624.3|623|622.8|621.5|242
1632129000000|2021-09-20 09:10:00|623.3|622|623|621.8|623.8|622.5|623|621.8|358
1632129300000|2021-09-20 09:15:00|622.8|621.5|620.8|619.5|622.8|621.5|620.5|619.3|4703
1632129600000|2021-09-20 09:20:00|620.5|619.3|621.5|620.3|621.8|620.5|620|618.8|523
1632129900000|2021-09-20 09:25:00|622|620.8|623.3|622|623.3|622|621.8|620.5|1311
1632130200000|2021-09-20 09:30:00|623|621.8|623|621.8|623.5|622.3|622.8|621.5|313
1632130500000|2021-09-20 09:35:00|622.8|621.5|623|621.8|623.3|622|622.8|621.5|404
1632130800000|2021-09-20 09:40:00|622.8|621.5|623|621.8|623.5|622.3|622.8|621.5|214
1632131100000|2021-09-20 09:45:00|622.8|621.5|622.3|621|623|621.8|622.3|621|206
1632131400000|2021-09-20 09:50:00|622|620.8|622.3|621|622.8|621.3|622|620.8|161
1632131700000|2021-09-20 09:55:00|622.5|621.3|621.5|620.3|622.5|621.3|621.3|620|1429
1632132000000|2021-09-20 10:00:00|621.3|620|621.3|620|621.8|620.5|621|619.8|1486
1632132300000|2021-09-20 10:05:00|621|619.8|621.5|620.3|621.5|620.3|620.8|619.5|500
1632132600000|2021-09-20 10:10:00|621.3|620|620.8|619.5|621.5|620.3|620.5|619.3|437
1632132900000|2021-09-20 10:15:00|621|619.8|621|619.8|621.5|620|621|619.8|94
1632133200000|2021-09-20 10:20:00|621.3|620|621|619.8|622|620.8|621|619.8|344
1632133500000|2021-09-20 10:25:00|620.8|619.5|622.3|621|622.5|621.3|620.8|619.5|251
1632133800000|2021-09-20 10:30:00|622.5|621.3|622.8|621.5|623.3|622|622.3|621|296
1632134100000|2021-09-20 10:35:00|622.5|621.3|622.5|621.3|623.3|622|622.3|621|78
1632134400000|2021-09-20 10:40:00|622.3|621|622.5|621.3|622.8|621.5|621.8|620.5|215
1632134700000|2021-09-20 10:45:00|622.8|621|622.8|621.5|622.8|621.5|622.5|621|169
1632135000000|2021-09-20 10:50:00|622.5|621.3|622.8|621.5|623|621.8|622.5|621.3|101
1632135300000|2021-09-20 10:55:00|622.5|621.3|623|621.8|623|621.8|622.3|621|94
1632135600000|2021-09-20 11:00:00|623.3|622|622.8|621.5|623.5|622.3|622.8|621.5|167
1632135900000|2021-09-20 11:05:00|623|621.8|622.8|621.5|623.3|622|622.5|621.3|69
1632136200000|2021-09-20 11:10:00|623|621.8|623.8|622.5|623.8|622.5|622.8|621.5|181
1632136500000|2021-09-20 11:15:00|623.5|622.3|624|622.8|624.3|623|623.5|622.3|397
1632136800000|2021-09-20 11:20:00|623.8|622.5|624|622.8|624.3|623|623.5|622.3|464
1632137100000|2021-09-20 11:25:00|624.3|623|624.3|623|624.5|623.3|624|622.8|205
1632137400000|2021-09-20 11:30:00|624|622.8|622.3|621|624|623|621.8|620.5|358
1632137700000|2021-09-20 11:35:00|622.5|621.3|622.8|621.5|623|621.8|622.3|621|799
1632138000000|2021-09-20 11:40:00|623|621.8|622.5|621.3|623|621.8|621.8|620.5|114
1632138300000|2021-09-20 11:45:00|622.3|621|622.5|621.3|622.8|621.5|621.8|620.5|160
1632138600000|2021-09-20 11:50:00|622.3|621|621.3|620|622.5|621.3|621|619.8|150
1632138900000|2021-09-20 11:55:00|621|619.8|620.3|619|621.3|620|620|618.8|557
1632139200000|2021-09-20 12:00:00|620|618.8|621.3|620|621.3|620|619.8|618.5|397
1632139500000|2021-09-20 12:05:00|621|619.8|620.5|619.3|622|620.8|620.5|619.3|216
1632139800000|2021-09-20 12:10:00|620.8|619.5|621|619.8|621.3|620|620|618.8|145
1632140100000|2021-09-20 12:15:00|620.8|619.5|620.5|619.3|621.3|620|620.3|618.8|158
1632140400000|2021-09-20 12:20:00|620.8|619.5|620.3|619|620.8|619.5|620|618.8|89
1632140700000|2021-09-20 12:25:00|620.5|619.3|621|619.8|621|619.8|620.3|619|519
1632141000000|2021-09-20 12:30:00|620.8|619.5|620.5|619|621|619.8|620|618.8|353
1632141300000|2021-09-20 12:35:00|620.3|619.3|621.8|620.5|622.3|621|620.3|619.3|219
1632141600000|2021-09-20 12:40:00|621.5|620.3|622.8|621.5|623|621.8|621.5|620.3|306
1632141900000|2021-09-20 12:45:00|622.5|621.3|624|622.8|624|622.8|622.3|621|943
1632142200000|2021-09-20 12:50:00|624.3|622.5|624|622.8|624.5|623.3|623.3|622|1584
1632142500000|2021-09-20 12:55:00|623.8|622.5|623.3|622|624|622.8|622.8|621.5|379
1632142800000|2021-09-20 13:00:00|623.5|621.8|623.5|622.3|623.8|622.5|621.5|620.3|747
1632143100000|2021-09-20 13:05:00|623.8|622.5|624.3|623|624.3|623|622.3|621|2606
1632143400000|2021-09-20 13:10:00|624.5|623.3|625.3|624|625.3|624|623.8|622.5|452
1632143700000|2021-09-20 13:15:00|625.5|624.3|624.8|623.5|626|624.8|624.8|623.5|660
1632144000000|2021-09-20 13:20:00|624.5|623.3|625.8|624.5|626|624.8|624.5|623.3|596
1632144300000|2021-09-20 13:25:00|626|624.3|626.3|625|626.3|625|625.3|624|772
1632144600000|2021-09-20 13:30:00|626|624.8|625|623.8|627|625.8|624.8|623.5|1028
1632144900000|2021-09-20 13:35:00|625.3|624|626.5|625.3|626.5|625.3|624.8|623.5|891
1632145200000|2021-09-20 13:40:00|626.8|625.5|626.8|625.5|627.3|626|626.5|625.3|287
1632145500000|2021-09-20 13:45:00|627|625.8|628|626.8|628.5|627|626.8|625.5|651
1632145800000|2021-09-20 13:50:00|628.3|627|627.8|626.5|628.5|627.3|627.3|625.8|703
1632146100000|2021-09-20 13:55:00|628|626.3|627.5|626.3|628|626.8|626.8|625.5|302
1632146400000|2021-09-20 14:00:00|627.3|626|626.3|625|627.8|626.5|626|624.5|271
1632146700000|2021-09-20 14:05:00|626|624.8|626.8|625.5|627.8|626.5|626|624.8|335
1632147000000|2021-09-20 14:10:00|627|625.8|626.3|625|627.3|626|626|624.8|172
1632147300000|2021-09-20 14:15:00|626|624.8|625.8|624.5|626.3|625|625.3|624|359
1632147600000|2021-09-20 14:20:00|625.5|624.3|623.8|622.5|625.8|624.3|623.8|622.5|289
1632147900000|2021-09-20 14:25:00|623.5|622.3|624.5|623.3|624.8|623.5|623|621.8|666
1632148200000|2021-09-20 14:30:00|624.3|623|625.3|624|625.5|624.3|623.8|622.5|297
1632148500000|2021-09-20 14:35:00|625.5|624.3|627.5|626.3|628|626.8|625.3|624|788
1632148800000|2021-09-20 14:40:00|627.8|626.5|627.5|626.3|628.8|627.5|627.5|626.3|581
1632149100000|2021-09-20 14:45:00|627.8|626.5|628.8|627.5|629|627.8|627.5|626.3|556
1632149400000|2021-09-20 14:50:00|628.5|627.3|629.3|628|630|628.8|628.5|627.3|393
1632149700000|2021-09-20 14:55:00|629.5|628.3|629.3|628|629.5|628.3|628.8|627.5|251
1632150000000|2021-09-20 15:00:00|629.5|628.3|627.8|626.5|629.5|628.3|627.5|626|492
1632150300000|2021-09-20 15:05:00|628|626.8|628.3|627|629|627.8|627.8|626.8|237
1632150600000|2021-09-20 15:10:00|628|626.8|628.3|627|628.5|627.3|627.8|626.5|328
1632150900000|2021-09-20 15:15:00|628|626.8|627.5|626.3|628.3|627|627.3|626|369
1632151200000|2021-09-20 15:20:00|627.3|626|628.3|627|628.3|627|627.3|626|393
1632151500000|2021-09-20 15:25:00|628.5|627.3|627.8|626.5|629.3|628|627.8|626.5|1323
1632151800000|2021-09-20 15:30:00|628|626.8|626|624.5|628|626.8|625.8|624.5|13548
1632152100000|2021-09-20 15:35:00|626.3|624.8|625.8|624.5|626.5|625.3|625.5|624.3|1143
1632152400000|2021-09-20 15:40:00|626|624.8|625.8|624.5|626|624.8|625.5|624.3|501
1632152700000|2021-09-20 15:45:00|625.5|624.3|625|623.8|625.8|624.5|625|623.8|402
1632153000000|2021-09-20 15:50:00|625.3|624|624.8|623.5|625.3|624|624.5|623.3|248
1632153300000|2021-09-20 15:55:00|624.3|623|623.5|622.3|624.5|623.3|623.3|622|802
1632153600000|2021-09-20 16:00:00|623.3|622|622|620.8|623.5|622.3|622|620.8|699
1632153900000|2021-09-20 16:05:00|621.8|620.5|622.5|621.3|622.8|621.5|621.3|620|737
1632154200000|2021-09-20 16:10:00|622.8|621|623|621.8|623|621.8|622.5|621|791
1632154500000|2021-09-20 16:15:00|622.8|621.5|622.5|621.3|623|621.8|622.5|621.3|179
1632154800000|2021-09-20 16:20:00|622.8|621.5|622.5|621.3|622.8|621.5|622.3|620.8|539
1632155100000|2021-09-20 16:25:00|622.8|621.5|623.5|622.3|623.5|622.3|622.5|621.3|248
1632155400000|2021-09-20 16:30:00|623.3|622|623|621.8|623.8|622.5|623|621.8|238
1632155700000|2021-09-20 16:35:00|623.3|621.5|622.8|621.5|623.3|621.8|622.5|621.3|60
1632156000000|2021-09-20 16:40:00|622.5|621.3|623|621.8|623.3|622|622.5|621.3|127
1632156300000|2021-09-20 16:45:00|622.8|621.5|622.3|621|623|621.8|622.3|621|145
1632156600000|2021-09-20 16:50:00|622.5|621.3|621.8|620.5|622.5|621.3|621.8|620.5|153
1632156900000|2021-09-20 16:55:00|622|620.8|621|619.8|622|620.8|620.8|619.5|318
1632157200000|2021-09-20 17:00:00|621.3|620|621.5|620|621.8|620.5|621|619.8|140
1632157500000|2021-09-20 17:05:00|621.3|620.3|621.8|620.5|621.8|620.5|621|619.8|127
1632157800000|2021-09-20 17:10:00|621.5|620.3|622.3|621|622.5|621.3|621.5|620.3|211
1632158100000|2021-09-20 17:15:00|622.5|621.3|623.3|622|623.5|622.3|622.5|621|295
1632158400000|2021-09-20 17:20:00|623|621.8|623.5|622|623.5|622.3|622.8|621.5|153
1632158700000|2021-09-20 17:25:00|623.8|622.3|623.3|622|623.8|622.5|623.3|622|231
1632159000000|2021-09-20 17:30:00|623.5|622.3|623.3|621.8|623.8|622.5|623|621.8|84
1632159300000|2021-09-20 17:35:00|623|622|624.3|623|624.5|623.3|623|621.8|134
1632159600000|2021-09-20 17:40:00|624.5|623.3|623.8|622.5|624.5|623.3|623.8|622.5|137
1632159900000|2021-09-20 17:45:00|624|622.8|624.3|623|624.5|623.3|623.8|622.5|83
1632160200000|2021-09-20 17:50:00|624.5|623.3|624.3|623|624.8|623.5|624.3|623|69
1632160500000|2021-09-20 17:55:00|624.5|623.3|623.5|622.3|624.8|623.5|623.3|622|81
1632160800000|2021-09-20 18:00:00|623.8|622.5|623.5|622.3|624.3|622.8|623.3|622|59
1632161100000|2021-09-20 18:05:00|623.3|622|622.3|621|623.8|622.5|622|620.8|130
1632161400000|2021-09-20 18:10:00|622.5|621.3|621.3|620|622.5|621.3|621.3|620|88
1632161700000|2021-09-20 18:15:00|621.5|620.3|620.5|619.3|621.5|620.3|620|618.8|348
1632162000000|2021-09-20 18:20:00|620.3|619|618.8|617.5|620.3|619|618.8|617.5|585
1632162300000|2021-09-20 18:25:00|618.5|617.3|621.5|620.3|622|620.8|618|616.8|811
1632162600000|2021-09-20 18:30:00|621.3|620|622.3|621|622.3|621|621|619.8|262
1632162900000|2021-09-20 18:35:00|622|620.8|621.8|620.5|622.3|621|621.5|620|73
1632163200000|2021-09-20 18:40:00|622|620.8|622|620.8|622.3|621|621.8|620.5|44
1632163500000|2021-09-20 18:45:00|621.8|620.5|621.8|620.5|622.5|621|621.5|620.3|38
1632163800000|2021-09-20 18:50:00|621.5|620.3|621.5|620.3|622|620.8|621.5|620.3|14
1632164100000|2021-09-20 18:55:00|621.8|620.5|621.5|620.3|622|620.8|621.5|620.3|28
1632164400000|2021-09-20 19:00:00|621.8|620.5|621.5|620.3|621.8|620.5|621.5|620.3|9
1632164700000|2021-09-20 19:05:00|621.3|620|621.3|620|621.5|620.3|621.3|620|8
1632165000000|2021-09-20 19:10:00|621|619.8|621.3|620|621.3|620|621|619.8|13
1632165300000|2021-09-20 19:15:00|621.5|620.3|621.8|620.5|621.8|620.5|621.5|620.3|4
1632165600000|2021-09-20 19:20:00|622|620.3|622|620.8|622|620.8|621.8|620.3|26
1632165900000|2021-09-20 19:25:00|622.3|621|623.3|622|623.3|622|622|620.8|10
1632166200000|2021-09-20 19:30:00|623|621.8|623.5|622.3|623.5|622.3|623|621.8|18
1632166500000|2021-09-20 19:35:00|623.8|622.5|624|622.5|624.3|623|623.8|622.5|21
1632166800000|2021-09-20 19:40:00|623.8|622.8|624.3|623|624.3|623|623.8|622.5|38
1632167100000|2021-09-20 19:45:00|624.5|623.3|624.8|623.5|624.8|623.5|624.5|623.3|5
1632167400000|2021-09-20 19:50:00|625|623.8|625.5|624.3|625.5|624.3|624.8|623.5|29
1632167700000|2021-09-20 19:55:00|625.8|624.5|625.8|624.5|626|624.8|625.5|624.3|53
1632168000000|2021-09-20 20:00:00|626|624.3|625.8|624.3|626|624.5|625.5|624.3|24
1632168300000|2021-09-20 20:05:00|625.5|624.5|625|623.5|625.8|624.5|624.8|623.5|20
1632168600000|2021-09-20 20:10:00|625.3|623.8|624.8|623.5|625.3|624|624.8|623.5|15
1632168900000|2021-09-20 20:15:00|624.5|623.3|624.5|623.3|624.8|623.5|624.5|623.3|29
1632169200000|2021-09-20 20:20:00|624.8|623.5|624.8|623.5|624.8|623.5|624.8|623.3|9
1632169500000|2021-09-20 20:25:00|624.5|623.3|624.5|623.3|624.5|623.3|624.3|623|10
1632169800000|2021-09-20 20:30:00|624.8|623.5|624.5|623.3|624.8|623.5|624.5|623.3|28
1632170100000|2021-09-20 20:35:00|624.8||624.5||624.8||624.5||0
1632170400000|2021-09-20 20:40:00|624.8|623.5|624.5|623.3|624.8|623.5|624.5|623.3|4
1632170700000|2021-09-20 20:45:00|624.8|623.5|624.3|622.8|624.8|623.5|623.8|622.5|21
1632171000000|2021-09-20 20:50:00|624|622.5|623.8|622.3|624|622.8|623.8|622.3|12
1632171300000|2021-09-20 20:55:00|623.5|622.5|623.8|622.5|623.8|622.5|623|621.8|44
1632171600000|2021-09-20 21:00:00|623.3|622.3|623.3|621.5|623.8|622.3|623|621.5|1
1632172500000|2021-09-20 21:15:00|623.5||623.8||623.8||623.5||0
1632172800000|2021-09-20 21:20:00|624.3|621.8|624.3|621.8|624.3|621.8|624.3|621.8|1
1632174000000|2021-09-20 21:40:00||622||622||622||622|0
1632174900000|2021-09-20 21:55:00||622.3||622.3||622.3||622.3|2
1632186000000|2021-09-21 01:00:00|625|623.8|624.8|623.5|625.3|623.8|624.3|623|12
1632186300000|2021-09-21 01:05:00|625|623.3|625.3|624|625.5|624|625|623.3|3
1632186600000|2021-09-21 01:10:00|625.5|624.3|626|624.5|626|624.8|625.5|624|16
1632186900000|2021-09-21 01:15:00|626.3|624.8|626|624.8|626.3|624.8|626|624.5|5
1632187200000|2021-09-21 01:20:00|626.3|625|625.8|624.5|626.3|625|625.8|624.5|5
1632187500000|2021-09-21 01:25:00|626|624.8|626|624.5|626.3|625|625.8|624.5|16
1632187800000|2021-09-21 01:30:00|625.8|624.8|626.3|624.8|626.3|625|625.5|624.3|1
1632188100000|2021-09-21 01:35:00|626|625|625.5|624.3|626.3|625|625.5|624.3|19
1632188400000|2021-09-21 01:40:00|625.8|624.5|626|624.8|626.3|624.8|625.5|624|5
1632188700000|2021-09-21 01:45:00|626.3|625|626.5|625.3|626.8|625.3|626|625|6
1632189000000|2021-09-21 01:50:00|626.8|625.5|626.3|625|626.8|625.5|626.3|625|0
1632189300000|2021-09-21 01:55:00|626.5|624.8|626.5|625|626.8|625.5|626.5|624.8|1
1632189600000|2021-09-21 02:00:00|626.3|625.3|626|624.8|626.5|625.3|626|624.8|6
1632189900000|2021-09-21 02:05:00|626.3|625|626|624.8|626.3|625|625.8|624.5|5
1632190200000|2021-09-21 02:10:00|626.3|625|626.5|625|626.5|625.3|626.3|624.8|1
1632190500000|2021-09-21 02:15:00|626.3|624.8|626.5|625.3|626.5|625.3|626.3|624.8|2
1632190800000|2021-09-21 02:20:00|626.3|625|626.5|625.3|626.5|625.3|626.3|625|2
1632191100000|2021-09-21 02:25:00|626.8|625.5|626.8|625.5|626.8|625.5|626.8|625.3|1
1632191400000|2021-09-21 02:30:00|626.5|625.3|626.3|625|626.5|625.5|626.3|625|12
1632191700000|2021-09-21 02:35:00|626.5|625.3|626.5|625.3|626.8|625.5|626.5|625|0
1632192000000|2021-09-21 02:40:00|626.8|625.5|626.8|625.5|626.8|625.5|626.8|625.3|0
1632192300000|2021-09-21 02:45:00|627|625.8|626.8|625.5|627|625.8|626.8|625.5|0
1632192600000|2021-09-21 02:50:00|||||||||14
1632192900000|2021-09-21 02:55:00|627|625.8|627.3|625.8|627.3|626|626.8|625.5|7
1632193200000|2021-09-21 03:00:00|627|625.5|626.8|625.5|627|625.8|626.8|625.5|10
1632193500000|2021-09-21 03:05:00|627|625.8|626.8|625.5|627|625.8|626.8|625.5|8
1632193800000|2021-09-21 03:10:00|627||626.8||627||626.8||7
1632194100000|2021-09-21 03:15:00|627|625.8|626.8|625.3|627|625.8|626.8|625.3|3
1632194400000|2021-09-21 03:20:00|626.5|625|626.8|625.3|626.8|625.5|626.5|625|0
1632194700000|2021-09-21 03:25:00|626.5|625.5|626.3|625|626.5|625.5|626.3|625|0
1632195000000|2021-09-21 03:30:00|626.5|625.3|626.8|625.3|626.8|625.5|626.5|625.3|0
1632195300000|2021-09-21 03:35:00||625.5||625.5||625.5||625.5|0
1632195900000|2021-09-21 03:45:00|627|625.8|627|625.5|627.3|626|626.8|625.5|4
1632196200000|2021-09-21 03:50:00|626.8|625.8|627|625.8|627|625.8|626.8|625.5|0
1632196500000|2021-09-21 03:55:00|626.8|625.5|626.8|625.5|627|625.8|626.8|625.5|3
1632196800000|2021-09-21 04:00:00|627|625.8|626.8|625.5|627|625.8|626.8|625.5|1
1632197100000|2021-09-21 04:05:00|626.5|625.3|626.5|625.3|626.8|625.5|626.5|625.3|2
1632197400000|2021-09-21 04:10:00|626.8|625.5|626.8|625.5|626.8|625.5|626.5|625.3|1
1632197700000|2021-09-21 04:15:00|626.5|625.3|626.8|625.5|626.8|625.5|626.5|625.3|1
1632198000000|2021-09-21 04:20:00|627|625.8|627|625.8|627|625.8|626.8|625.5|2
1632198300000|2021-09-21 04:25:00|626.8|625.5|626.8|625.5|627|625.8|626.8|625.5|25
1632198600000|2021-09-21 04:30:00|626.5|625.3|626.5|625.3|626.5|625.5|626.5|625|17
1632198900000|2021-09-21 04:35:00|626.8|625|626.3|625|626.8|625|626|624.8|10
1632199200000|2021-09-21 04:40:00|626.5|625.3|626.5|625|626.5|625.3|626.3|625|0
1632199500000|2021-09-21 04:45:00|626.3|624.8|626.3|624.8|626.5|624.8|626|624.8|2
1632199800000|2021-09-21 04:50:00|626|624.5|626|624.8|626|624.8|626|624.5|0
1632200100000|2021-09-21 04:55:00|626.3|625|626.3|625|626.3|625|626|625|1
1632200400000|2021-09-21 05:00:00|626.5|625.3|626.5|625.3|626.5|625.3|626.3|625.3|5
1632200700000|2021-09-21 05:05:00|626.3|625|626.8|625.5|626.8|625.5|626.3|625|73
1632201000000|2021-09-21 05:10:00|627|625.8|626.5|625.3|627.3|625.8|626.5|625.3|9
1632201300000|2021-09-21 05:15:00|626.8|625.5|626.5|625.3|626.8|625.5|626.3|625|1
1632201600000|2021-09-21 05:20:00|626.3|625|626|624.8|626.5|625.3|625.8|624.5|5
1632201900000|2021-09-21 05:25:00|626.3|625|626.3|624.8|626.3|625|626|624.8|0
1632202200000|2021-09-21 05:30:00|626|625|626.3|625|626.3|625|626|624.5|3
1632202500000|2021-09-21 05:35:00|626|624.8|626.3|624.8|626.3|624.8|626|624.8|4
1632202800000|2021-09-21 05:40:00|626|625|626|624.5|626.3|625|626|624.5|2
1632203100000|2021-09-21 05:45:00|625.8|624.8|625.8|624.5|626|624.8|625.8|624.5|0
1632203400000|2021-09-21 05:50:00|625.5|624.3|625.5|624.3|625.8|624.5|625.5|624.3|44
1632203700000|2021-09-21 05:55:00|625.8|624.5|625.8|624.5|625.8|624.5|625.5|624.3|8
1632204000000|2021-09-21 06:00:00|626|624.8|626.3|625|626.5|625.3|625.5|624.3|46
1632204300000|2021-09-21 06:05:00|626|624.8|626|624.8|626.5|625.3|626|624.8|21
1632204600000|2021-09-21 06:10:00|626.3|625|626.8|625.5|626.8|625.5|626.3|624.8|61
1632204900000|2021-09-21 06:15:00|626.5|625.3|627.3|626|627.5|626.3|626.5|625.3|67
1632205200000|2021-09-21 06:20:00|627.5|626.3|627.5|626.3|627.8|626.5|627.3|626|155
1632205500000|2021-09-21 06:25:00|627.3|626|627.8|626.5|627.8|626.5|627.3|626|120
1632205800000|2021-09-21 06:30:00|627.5|626.3|627.8|626.5|627.8|626.5|627.3|626|193
1632206100000|2021-09-21 06:35:00|627.5|626.3|627.5|626.3|627.8|626.5|627.5|626|52
1632206400000|2021-09-21 06:40:00|627.3|626|628|626.8|628|626.8|627|625.8|90
1632206700000|2021-09-21 06:45:00|628.3|627|627.8|626.3|628.3|627|627|625.8|136
1632207000000|2021-09-21 06:50:00|627.5|626.5|627.3|626|628|626.5|627.3|626|30
1632207300000|2021-09-21 06:55:00|627|625.8|627.3|626|627.3|626|627|625.8|122
1632207600000|2021-09-21 07:00:00|627.5|626.3|627.8|626.5|628.8|627.5|627|625.8|151
1632207900000|2021-09-21 07:05:00|628|626.8|628|626.8|628.3|627|627.5|626.3|172
1632208200000|2021-09-21 07:10:00|628.3|627|627.3|626|628.5|627|627.3|626|315
1632208500000|2021-09-21 07:15:00|627|625.8|628|626.8|628|626.8|627|625.8|317
1632208800000|2021-09-21 07:20:00|628.3|627|628|626.8|629|627.8|628|626.8|608
1632209100000|2021-09-21 07:25:00|627.8|626.5|628|626.8|628|626.8|627.3|626|302
1632209400000|2021-09-21 07:30:00|628.3|627|627.8|626.5|628.3|627|627.3|626|226
1632209700000|2021-09-21 07:35:00|628|626.8|627.8|626.5|628|626.8|627.3|626|130
1632210000000|2021-09-21 07:40:00|628|626.8|627.8|626.5|628|626.8|627.8|626.5|150
1632210300000|2021-09-21 07:45:00|628|626.8|627.5|626.3|628.5|627.3|627.3|625.8|820
1632210600000|2021-09-21 07:50:00|627.8|626.5|628.5|627.3|628.8|627.5|627.5|626.3|793
1632210900000|2021-09-21 07:55:00|628.8|627.5|629.8|628.5|629.8|628.5|628.5|627.3|206
1632211200000|2021-09-21 08:00:00|629.5|628.3|630|628.8|630.3|629|629.5|628.3|416
1632211500000|2021-09-21 08:05:00|630.3|629|630.3|629|630.3|629|629.8|628.5|268
1632211800000|2021-09-21 08:10:00|630.5|629.3|630.8|629.5|631.3|630|630.5|629.3|351
1632212100000|2021-09-21 08:15:00|631|629.8|630.5|629.3|631|629.8|630.3|629|266
1632212400000|2021-09-21 08:20:00|630.3|629|629|627.8|630.5|629.3|628.8|627.5|848
1632212700000|2021-09-21 08:25:00|628.8|627.5|629.5|628.3|629.8|628.3|628.5|627.3|880
1632213000000|2021-09-21 08:30:00|629.3|628|631.5|630.3|631.8|630.5|629|627.8|1031
1632213300000|2021-09-21 08:35:00|631.8|630.5|631.3|630|632|630.8|631.3|630|508
1632213600000|2021-09-21 08:40:00|631.5|630.3|630.8|629.5|631.5|630.3|630.8|629.3|229
1632213900000|2021-09-21 08:45:00|631|629.8|630.8|629.5|631|629.8|630.3|629|314
1632214200000|2021-09-21 08:50:00|630.5|629.3|630|628.8|630.8|629.5|629.3|628|368
1632214500000|2021-09-21 08:55:00|630.3|629|629.8|628.5|630.3|629|629.5|628.3|56
1632214800000|2021-09-21 09:00:00|629.5|628.3|629.3|628|630|628.8|629.3|628|398
1632215100000|2021-09-21 09:05:00|629|627.8|629.8|628.5|630|628.5|628.5|627.3|220
1632215400000|2021-09-21 09:10:00|630|628.8|629.5|628.3|630|628.8|629.5|628.3|332
1632215700000|2021-09-21 09:15:00|629.8|628.5|628.8|627.5|629.8|628.5|628.8|627.5|237
1632216000000|2021-09-21 09:20:00|629|627.8|628.8|627.5|629|627.8|628.5|627.3|96
1632216300000|2021-09-21 09:25:00|629|627.8|629|627.8|629.3|628|628.8|627.5|85
1632216600000|2021-09-21 09:30:00|629.3|628|629.5|628.3|629.5|628.3|629|627.8|109
1632216900000|2021-09-21 09:35:00|629.8|628.5|629.5|628.3|629.8|628.5|629.3|628|315
1632217200000|2021-09-21 09:40:00|629.3|628|629.5|628.3|630|628.8|629.3|628|102
1632217500000|2021-09-21 09:45:00|629.8|628.5|628.8|627.5|629.8|628.5|628.8|627.5|236
1632217800000|2021-09-21 09:50:00|629|627.8|629|627.8|629.3|628|628.8|627.5|171
1632218100000|2021-09-21 09:55:00|628.8|627.5|628.5|627.3|629|627.8|628.3|627|380
1632218400000|2021-09-21 10:00:00|628.3|627|628.3|627|628.3|627|627.5|626.3|299
1632218700000|2021-09-21 10:05:00|628|626.8|628.5|627.3|628.5|627.3|628|626.8|201
1632219000000|2021-09-21 10:10:00|628.8|627.5|628.5|627.3|628.8|627.5|628.5|627.3|239
1632219300000|2021-09-21 10:15:00|628.8|627.5|628.5|627.3|629|627.8|628.3|627|133
1632219600000|2021-09-21 10:20:00|628.8|627.5|628.8|627.5|629|627.8|628.5|627.3|276
1632219900000|2021-09-21 10:25:00|629|627.8|628.5|627.3|629|627.8|628.5|627.3|136
1632220200000|2021-09-21 10:30:00|628.3|627|628.3|627|628.5|627.3|628|626.8|180
1632220500000|2021-09-21 10:35:00|628.5|627.3|628.3|627|628.5|627.3|628|626.8|231
1632220800000|2021-09-21 10:40:00|628|626.8|628.5|627.3|628.5|627.3|628|626.8|197
1632221100000|2021-09-21 10:45:00|628.3|627|628.3|627|628.3|627|628|626.8|142
1632221400000|2021-09-21 10:50:00|628.5|627.3|628.5|627.3|629|627.8|628.3|627|307
1632221700000|2021-09-21 10:55:00|628.8|627.5|628.5|627.3|628.8|627.5|628.5|627.3|211
1632222000000|2021-09-21 11:00:00|628.3|627|628|626.8|628.5|627.3|627.5|626.3|333
1632222300000|2021-09-21 11:05:00|628.3|627|627.8|626.5|628.5|627.3|627.8|626.3|120
1632222600000|2021-09-21 11:10:00|628|626.8|628.5|627.3|628.8|627.5|627.8|626.5|192
1632222900000|2021-09-21 11:15:00|628.3|627|628.8|627.5|628.8|627.5|628.3|627|229
1632223200000|2021-09-21 11:20:00|629|627.8|629.3|627.8|629.3|628|628.3|627|555
1632223500000|2021-09-21 11:25:00|629.5|628|628.8|627.5|629.8|628.5|628.5|627.3|396
1632223800000|2021-09-21 11:30:00|628.5|627.3|628.5|627.3|628.8|627.5|628.3|627|378
1632224100000|2021-09-21 11:35:00|628.8|627.5|628.5|627.3|629|627.8|628|626.8|385
1632224400000|2021-09-21 11:40:00|628.8|627.5|628.8|627.5|629|627.8|628.5|627.3|389
1632224700000|2021-09-21 11:45:00|629|627.8|628.5|627.3|629|627.8|628.3|627|310
1632225000000|2021-09-21 11:50:00|628.8|627.5|628.3|627|629.3|628|628.3|627|362
1632225300000|2021-09-21 11:55:00|628.5|627.3|628.8|627.5|629|627.8|628.3|627|372
1632225600000|2021-09-21 12:00:00|628.5|627.3|628.5|627.3|629|627.8|628.3|627|488
1632225900000|2021-09-21 12:05:00|628.8|627.5|629|627.8|629|627.8|628.3|627|321
1632226200000|2021-09-21 12:10:00|628.8|627.5|627|625.8|629.8|628.5|626.8|625.5|966
1632226500000|2021-09-21 12:15:00|627.3|625.5|628.8|627.3|629.3|628|627|625.5|631
1632226800000|2021-09-21 12:20:00|628.5|627.5|628.5|627.3|629.5|628|628|626.8|360
1632227100000|2021-09-21 12:25:00|628.8|627.5|628.3|627|628.8|627.5|627.5|626.3|506
1632227400000|2021-09-21 12:30:00|628.5|627.3|628.8|627.5|628.8|627.5|628.3|627|1317
1632227700000|2021-09-21 12:35:00|629|627.8|629|627.8|629.3|628|628.8|627.5|567
1632228000000|2021-09-21 12:40:00|629.3|628|629|627.8|629.5|628.3|628.8|627.5|522
1632228300000|2021-09-21 12:45:00|628.8|627.5|629|627.8|629|627.8|628.3|627|388
1632228600000|2021-09-21 12:50:00|629.3|628|628|626.8|629.3|628|628|626.8|445
1632228900000|2021-09-21 12:55:00|628.3|627|626.8|625.5|628.3|627|626.8|625.5|474
1632229200000|2021-09-21 13:00:00|627|625.8|628|626.8|628|626.8|626.5|625.3|783
1632229500000|2021-09-21 13:05:00|627.8|626.5|626.8|625.5|628.3|627|626.3|625|652
1632229800000|2021-09-21 13:10:00|626.5|625.3|628|626.5|628|626.8|626.3|625|480
1632230100000|2021-09-21 13:15:00|627.8|626.8|627.5|626.3|628|626.8|626.3|625|353
1632230400000|2021-09-21 13:20:00|627.8|626.5|628|626.8|628.3|627|627.5|626.3|341
1632230700000|2021-09-21 13:25:00|628.3|627|628|626.8|628.8|627.5|627.5|626.3|385
1632231000000|2021-09-21 13:30:00|628.3|627|628|626.8|628.8|627.3|627.3|626|336
1632231300000|2021-09-21 13:35:00|628.3|627|627.3|626|628.3|627|627|625.8|625
1632231600000|2021-09-21 13:40:00|627|625.8|625.8|624.5|627|625.8|625.5|624.3|628
1632231900000|2021-09-21 13:45:00|626|624.8|626.8|625.5|627|625.8|625.5|624.3|4244
1632232200000|2021-09-21 13:50:00|626.5|625.3|623.8|622.5|626.5|625.3|623.5|622.3|1666
1632232500000|2021-09-21 13:55:00|623.5|622.3|623.5|622.3|623.8|622.5|622.5|621.3|1289
1632232800000|2021-09-21 14:00:00|623.8|622.5|622.8|621.5|623.8|622.5|622|620.8|750
1632233100000|2021-09-21 14:05:00|622.5|621.3|620.3|619|623|621.8|620|618.8|816
1632233400000|2021-09-21 14:10:00|620|618.8|622.3|621|622.3|621|620|618.5|884
1632233700000|2021-09-21 14:15:00|622|620.8|621.8|620.5|622|620.8|620.8|619.5|643
1632234000000|2021-09-21 14:20:00|622|620.3|621|619.8|622|620.8|620.8|619.5|472
1632234300000|2021-09-21 14:25:00|621.3|620|621|619.8|621.3|620|620.3|619|314
1632234600000|2021-09-21 14:30:00|620.8|619.5|620.5|619.3|621|619.8|620.3|619|177
1632234900000|2021-09-21 14:35:00|620.3|619|621.3|619.8|621.3|620|619.5|618.3|427
1632235200000|2021-09-21 14:40:00|621|620|619.5|618.3|621.5|620.3|619.5|618.3|304
1632235500000|2021-09-21 14:45:00|619.3|618|617.5|616.3|619.5|618.3|617.3|616|714
1632235800000|2021-09-21 14:50:00|617.3|616|618.8|617.5|619.3|618|617.3|616|1259
1632236100000|2021-09-21 14:55:00|619|617.3|618.5|617.3|619.3|618|618.3|617|527
1632236400000|2021-09-21 15:00:00|618.8|617.5|620.5|619.3|620.8|619.5|617.5|616.3|940
1632236700000|2021-09-21 15:05:00|620.8|619.5|621.8|620.5|621.8|620.5|620|618.8|1387
1632237000000|2021-09-21 15:10:00|622|620.8|621|619.8|622|620.8|620.5|619.3|322
1632237300000|2021-09-21 15:15:00|620.8|619.5|620|618.8|621|619.8|619.8|618.5|739
1632237600000|2021-09-21 15:20:00|620.3|619|620|618.8|620.5|619.3|619.5|618.3|288
1632237900000|2021-09-21 15:25:00|619.8|618.5|620.3|619|621.3|620|619.8|618.5|4674
1632238200000|2021-09-21 15:30:00|620.5|619.3|623.8|622.5|623.8|622.5|620.3|619|967
1632238500000|2021-09-21 15:35:00|624|622.8|623.8|622.5|624.5|623.3|623.5|622.3|384
1632238800000|2021-09-21 15:40:00|624|622.8|623.5|622.3|624.3|623|623.3|622|356
1632239100000|2021-09-21 15:45:00|623.8|622.5|624.3|623|624.3|623|623.5|622.3|328
1632239400000|2021-09-21 15:50:00|624|622.8|624|622.8|624.3|623|623|621.8|163
1632239700000|2021-09-21 15:55:00|624.3|623|623.8|622.5|624.8|623.5|623.5|622.3|478
1632240000000|2021-09-21 16:00:00|624|622.8|624.3|623|624.8|623.5|623.5|622.3|173
1632240300000|2021-09-21 16:05:00|624|622.8|624.8|623.5|625|623.8|624|622.8|252
1632240600000|2021-09-21 16:10:00|625|623.8|625.3|624|625.5|624.3|624.8|623.5|215
1632240900000|2021-09-21 16:15:00|625|623.8|624.5|623.3|625.3|624|624|622.8|398
1632241200000|2021-09-21 16:20:00|624.3|623|624.5|623.3|625|623.8|624.3|623|64
1632241500000|2021-09-21 16:25:00|624.8|623.5|624.8|623.5|624.8|623.5|624.5|623.3|112
1632241800000|2021-09-21 16:30:00|624.5|623.3|625|623.8|625.3|624|624.5|623.3|109
1632242100000|2021-09-21 16:35:00|624.8|623.5|625|623.8|625.3|624|624.8|623.5|251
1632242400000|2021-09-21 16:40:00|624.8|623.5|623.5|622.3|624.8|623.5|623.5|622.3|343
1632242700000|2021-09-21 16:45:00|623.8|622.5|624.3|623|624.3|623|623.5|622.3|71
1632243000000|2021-09-21 16:50:00|624|622.8|623.3|622|624.3|623|623|621.8|69
1632243300000|2021-09-21 16:55:00|623|621.8|624|622.8|624|622.8|623|621.8|81
1632243600000|2021-09-21 17:00:00|623.8|622.5|624.5|623.3|624.8|623.5|623.8|622.5|175
1632243900000|2021-09-21 17:05:00|624.3|623|624.3|623|624.8|623.5|624.3|623|68
1632244200000|2021-09-21 17:10:00|624.5|622.8|624.3|623|624.5|623.3|624|622.8|37
1632244500000|2021-09-21 17:15:00|624|622.8|624.3|623|624.3|623|623.8|622.5|92
1632244800000|2021-09-21 17:20:00|624.5|623.3|624|622.8|624.8|623.5|624|622.8|73
1632245100000|2021-09-21 17:25:00|624.3|623|625|623.8|625.3|624|624|622.8|79
1632245400000|2021-09-21 17:30:00|624.8|623.5|624.8|623.5|625|623.8|624.5|623.3|99
1632245700000|2021-09-21 17:35:00|625|623.8|625.3|624|625.5|624.3|624.8|623.5|137
1632246000000|2021-09-21 17:40:00|625|623.8|625.3|624|625.5|624.3|625|623.8|88
1632246300000|2021-09-21 17:45:00|625.5|624.3|626|624.8|626.3|625|625.3|624|206
1632246600000|2021-09-21 17:50:00|625.8|624.5|625.8|624.5|626.3|625|625.5|624.3|166
1632246900000|2021-09-21 17:55:00|625.5|624.3|625.5|624.3|625.8|624.5|625.5|624.3|102
1632247200000|2021-09-21 18:00:00|625.8|624.5|626|624.8|626.5|625.3|625.8|624.5|185
1632247500000|2021-09-21 18:05:00|626.3|625|625.8|624.5|626.3|625|625|623.8|100
1632247800000|2021-09-21 18:10:00|625.5|624.3|625.8|624.5|626|624.8|625.3|623.8|74
1632248100000|2021-09-21 18:15:00|625.5|624.3|625.8|624.5|626.3|625|625.3|624|123
1632248400000|2021-09-21 18:20:00|626|624.8|626.5|625.3|627|625.5|625.8|624.5|243
1632248700000|2021-09-21 18:25:00|626.3|625|625.5|624.3|626.3|625.3|625.3|624|615
1632249000000|2021-09-21 18:30:00|625.3|624|625.8|624.5|626.3|625|625.3|624|90
1632249300000|2021-09-21 18:35:00|626|624.8|626.3|625|626.3|625|625.8|624.5|75
1632249600000|2021-09-21 18:40:00|626.5|625.3|626.8|625.5|626.8|625.5|626.5|625.3|31
1632249900000|2021-09-21 18:45:00|626.5|625.3|626.8|625.5|626.8|625.5|626.5|625.3|24
1632250200000|2021-09-21 18:50:00|627|625.8|626.8|625.5|627.3|626|626.8|625.5|41
1632250500000|2021-09-21 18:55:00|627|625.8|627|625.8|627|625.8|626.8|625.5|25
1632250800000|2021-09-21 19:00:00|627.3|626|627.3|626|627.3|626|627|625.8|46
1632251100000|2021-09-21 19:05:00|627.5|626.3|627.5|626.3|627.5|626.3|627.5|626.3|6
1632251400000|2021-09-21 19:10:00|627.3|626|627.3|626|627.3|626|627.3|626|2
1632251700000|2021-09-21 19:15:00|627.5|626.3|627.3|626|627.8|626.5|627.3|626|42
1632252000000|2021-09-21 19:20:00|627.5|626.3|627.5|626.3|627.5|626.3|627.3|626.3|2
1632252300000|2021-09-21 19:25:00|627.8|626.5|627.5|626.3|627.8|626.5|627.5|626.3|23
1632252600000|2021-09-21 19:30:00|627.8|626.5|627.8|626.5|627.8|626.5|627.5|626.3|8
1632252900000|2021-09-21 19:35:00|627.5|626.3|627.5|626.3|627.8|626.5|627.5|626.3|7
1632253200000|2021-09-21 19:40:00|627.8|626.5|627.8|626.5|627.8|626.5|627.5|626.5|2
1632253500000|2021-09-21 19:45:00|627.5|626.3|627.3|626|627.8|626.5|627.3|626|9
1632253800000|2021-09-21 19:50:00|627.5|626.3|627.3|626|627.5|626.3|627.3|626|11
1632254100000|2021-09-21 19:55:00|627|625.8|627|625.8|627|625.8|627|625.8|20
1632254400000|2021-09-21 20:00:00|626.8|625.5|627|625.8|627|625.8|626.8|625.5|20
1632254700000|2021-09-21 20:05:00||625.5||625.8||625.8||625.5|0
1632255000000|2021-09-21 20:10:00|626.8|625.5|627|625.8|627|625.8|626.8|625.5|34
1632255300000|2021-09-21 20:15:00|||||||||2
1632255600000|2021-09-21 20:20:00|626.8|625.5|626.8|625.5|626.8|625.5|626.8|625.5|35
1632255900000|2021-09-21 20:25:00|627|625.8|626.8|625|627|625.8|626.5|625|73
1632256200000|2021-09-21 20:30:00|627|625.3|628|626.8|628.3|626.8|627|625.3|65
1632256500000|2021-09-21 20:35:00||626.5||626.8||626.8||626.5|4
1632256800000|2021-09-21 20:40:00|628.3|627|628|626.8|628.3|627|628|626.8|12
1632257100000|2021-09-21 20:45:00|627.8|626.5|628.5|627.3|628.5|627.3|627.8|626.3|24
1632257400000|2021-09-21 20:50:00|628.3|627|628|626.8|628.3|627|628|626.8|15
1632257700000|2021-09-21 20:55:00|628.3|627|628|626.3|628.5|627|627.8|626.3|41
1632258600000|2021-09-21 21:10:00||626.5||626.5||626.5||626.5|0
1632258900000|2021-09-21 21:15:00||626.8||626.8||626.8||626.8|0
1632259200000|2021-09-21 21:20:00||626.5||626.5||626.5||626.5|0
1632260700000|2021-09-21 21:45:00|627.8|626|628.3|625|628.5|626|627.8|625|1
1632261000000|2021-09-21 21:50:00||625.3||625||625.3||625|0
1632261300000|2021-09-21 21:55:00||625.3||625.3||625.3||625.3|0
1632272400000|2021-09-22 01:00:00|627.3|626.3|627.8|626.3|627.8|626.5|627|625.8|40
1632272700000|2021-09-22 01:05:00|627.5|626.5|628.5|627|628.8|627.5|627|625.8|27
1632273000000|2021-09-22 01:10:00|628.3|627.3|628.5|627.3|628.8|627.5|628.3|626.8|19
1632273300000|2021-09-22 01:15:00|628.3|627|628.3|627|629.3|628|628.3|627|51
1632273600000|2021-09-22 01:20:00|628.5|627.3|629.5|628.3|629.5|628.3|628.3|627.3|75
1632273900000|2021-09-22 01:25:00|629.8|628.5|630.3|629|630.3|629|629.5|628.3|17
1632274200000|2021-09-22 01:30:00|630.5|629.3|630.8|629.5|631|629.8|630.3|629|137
1632274500000|2021-09-22 01:35:00|630.5|629.3|630.8|629.5|630.8|629.5|630.3|629|119
1632274800000|2021-09-22 01:40:00|630.5|629.3|630.8|629.5|630.8|629.5|630|628.8|7
1632275100000|2021-09-22 01:45:00|631|629.8|630.8|629.5|631|629.8|630.5|629.3|1
1632275400000|2021-09-22 01:50:00|630.5|629.3|630.3|629|630.8|629.3|630.3|629|5
1632275700000|2021-09-22 01:55:00|630|628.8|630.3|629|630.5|629|630|628.8|1
1632276000000|2021-09-22 02:00:00|630|628.8|629.3|628|630|629|629.3|628|4
1632276300000|2021-09-22 02:05:00|629.5|627.8|629|627.8|629.5|628.3|628.8|627.5|37
1632276600000|2021-09-22 02:10:00|628.8|627.5|629|627.8|629.5|628|628.8|627.5|6
1632276900000|2021-09-22 02:15:00|629.3|628|629.3|628|629.5|628.3|629|627.8|53
1632277200000|2021-09-22 02:20:00|629.5|628.3|629.3|628|629.5|628.3|629|627.8|12
1632277500000|2021-09-22 02:25:00|629.5|627.8|629.3|628|629.5|628|629|627.8|1
1632277800000|2021-09-22 02:30:00|629.5|628.3|628.8|627.5|629.5|628.3|628.5|627|10
1632278100000|2021-09-22 02:35:00|629|627.3|629|627.5|629|627.8|628.5|627|7
1632278400000|2021-09-22 02:40:00|628.8|627.8|629|627.5|629.3|628|628.8|627.5|27
1632278700000|2021-09-22 02:45:00|629.3|627.8|629|627.8|629.5|628|629|627.5|26
1632279000000|2021-09-22 02:50:00|629.3|628|629.3|628|629.5|628.3|629|627.8|15
1632279300000|2021-09-22 02:55:00|629.5|628.3|629.3|628|629.5|628.3|629|627.8|119
1632279600000|2021-09-22 03:00:00|629.5|628.3|629|627.8|629.5|628.3|629|627.8|39
1632279900000|2021-09-22 03:05:00|629.3|628|629.8|628.5|629.8|628.5|629.3|628|14
1632280200000|2021-09-22 03:10:00|629.5|628.3|630.3|628.8|630.3|629|629.5|628.3|4
1632280500000|2021-09-22 03:15:00|630|629|630.3|629|630.5|629.3|629.8|628.5|253
1632280800000|2021-09-22 03:20:00|630.5|629.3|631|629.8|631.3|630|630.3|629.3|71
1632281100000|2021-09-22 03:25:00|631.3|630|631.3|630|631.3|630|631|629.8|88
1632281400000|2021-09-22 03:30:00|631|629.8|630.8|629.5|631|630|630.5|629.3|32
1632281700000|2021-09-22 03:35:00|630.5|629.3|630.3|629|631|629.5|630.3|629|17
1632282000000|2021-09-22 03:40:00|630.5|629.3|630.5|629.3|630.5|629.3|630.3|629|127
1632282300000|2021-09-22 03:45:00|630.8|629|630.5|629.3|630.8|629.3|630.5|629|5
1632282600000|2021-09-22 03:50:00|630.3|629|630.5|629|630.5|629.3|630.3|629|0
1632282900000|2021-09-22 03:55:00|630.3|629.3|630.3|629|630.5|629.3|630.3|628.8|1
1632283200000|2021-09-22 04:00:00|630.5|629.3|630.3|629|630.5|629.3|630.3|629|0
1632283500000|2021-09-22 04:05:00|630.5|629.3|630.3|629|630.5|629.3|630.3|629|1
1632283800000|2021-09-22 04:10:00|||||||||11
1632284100000|2021-09-22 04:15:00|630|628.8|630.3|629|630.3|629|630|628.8|0
1632284400000|2021-09-22 04:20:00|630|628.8|630|628.8|630.3|629|630|628.8|0
1632284700000|2021-09-22 04:25:00|630.3|628.5|630|628.8|630.3|628.8|629.8|628.5|13
1632285000000|2021-09-22 04:30:00|630.3|629.3|630.8|629.5|630.8|629.5|630|629.3|37
1632285300000|2021-09-22 04:35:00|630.5|629.3|630.8|629.5|630.8|629.5|630.5|629.3|9
1632285600000|2021-09-22 04:40:00|630.5|629.3|630.8|629.3|630.8|629.5|630.5|629.3|5
1632285900000|2021-09-22 04:45:00|630.5|629.5|630.8|629.5|630.8|629.5|630.5|629.3|15
1632286200000|2021-09-22 04:50:00|630.5|629.3|630.8|629.3|630.8|629.5|630.5|629.3|6
1632286500000|2021-09-22 04:55:00||629.5||629.5||629.5||629.3|0
1632286800000|2021-09-22 05:00:00|631|629.8|631|629.8|631.3|630|630.8|629.8|12
1632287100000|2021-09-22 05:05:00|630.8|629.5|631.3|629.8|631.3|630|630.8|629.5|2
1632287400000|2021-09-22 05:10:00|631.5|630|631.3|630|631.5|630.3|631.3|630|22
1632287700000|2021-09-22 05:15:00|631.5|630.3|631.5|630.3|631.5|630.3|631.3|630|2
1632288000000|2021-09-22 05:20:00|631.3|630|631.3|630|631.3|630|631.3|630|6
1632288300000|2021-09-22 05:25:00|631|629.8|631|629.8|631.3|629.8|631|629.5|7
1632288600000|2021-09-22 05:30:00|631.3|630|631.8|630.5|631.8|630.5|631.3|630|72
1632288900000|2021-09-22 05:35:00|631.5|630.3|631.8|630.5|631.8|630.5|631.5|630.3|12
1632289200000|2021-09-22 05:40:00|631.5|630.3|631.8|630.5|631.8|630.5|631.5|630.3|8
1632289500000|2021-09-22 05:45:00|631.5|630.3|631.3|630|631.5|630.3|631.3|630|2
1632289800000|2021-09-22 05:50:00|631.5|630.3|631.3|630|631.8|630.5|631.3|630|75
1632290100000|2021-09-22 05:55:00|631.5|630.3|631.5|630.3|631.8|630.5|631.5|630|73
1632290400000|2021-09-22 06:00:00|631.8|630.5|631.5|630.3|631.8|630.5|631.5|630.3|36
1632290700000|2021-09-22 06:05:00|631.8|630.5|632.3|631|632.5|631.3|631.5|630.3|99
1632291000000|2021-09-22 06:10:00|632|630.8|632.8|631.5|633|631.8|632|630.8|80
1632291300000|2021-09-22 06:15:00|633|631.8|632.8|631.3|633|631.8|632.5|631.3|109
1632291600000|2021-09-22 06:20:00|632.5|631.5|632.8|631.3|633|631.8|632.5|631.3|60
1632291900000|2021-09-22 06:25:00|632.5|631.5|633|631.8|633|631.8|632.5|631.3|150
1632292200000|2021-09-22 06:30:00|632.8|631.5|632.8|631.5|633|631.8|632.5|631.3|54
1632292500000|2021-09-22 06:35:00|633|631.8|632.8|631.5|633.3|632|632.8|631.5|118
1632292800000|2021-09-22 06:40:00|632.5|631.3|632.8|631.5|632.8|631.5|632|630.8|308
1632293100000|2021-09-22 06:45:00|633|631.8|632.8|631.5|633|631.8|632.8|631.5|36
1632293400000|2021-09-22 06:50:00|632.5|631.3|632.3|631|632.5|631.5|632|630.8|74
1632293700000|2021-09-22 06:55:00|632.5||632.3||632.5||632.3||92
1632294000000|2021-09-22 07:00:00|632.5|630.8|633.5|632.3|633.5|632.3|631.8|630.5|454
1632294300000|2021-09-22 07:05:00|633.3|632|633.8|632.5|634|632.8|633.3|632|705
1632294600000|2021-09-22 07:10:00|634|632.8|634|632.8|634.5|633|633.8|632.5|118
1632294900000|2021-09-22 07:15:00|633.8|632.5|633.3|631.8|634.3|632.8|633.3|631.8|213
1632295200000|2021-09-22 07:20:00|633|632|632.5|631.3|633.3|632|632.5|631.3|287
1632295500000|2021-09-22 07:25:00|632.3|631|632.3|631|632.8|631.3|632|630.8|185
1632295800000|2021-09-22 07:30:00|632|630.8|631.8|630.5|632.3|631|631.8|630.5|339
1632296100000|2021-09-22 07:35:00|632|630.8|632|630.8|632.3|631|631.8|630.5|234
1632296400000|2021-09-22 07:40:00|632.3|631|632|630.8|632.5|631.3|631.5|630.3|294
1632296700000|2021-09-22 07:45:00|632.3|631|631.8|630.5|632.3|631|631.5|630.3|329
1632297000000|2021-09-22 07:50:00|632|630.3|631.3|630|632|630.5|631|629.8|550
1632297300000|2021-09-22 07:55:00|631.5|630.3|631|629.8|631.5|630.3|631|629.8|46
1632297600000|2021-09-22 08:00:00|631.3|630|631.5|630.3|631.8|630.5|631|630|3601
1632297900000|2021-09-22 08:05:00|631.8|630.5|633|631.8|633|631.8|631.8|630.5|777
1632298200000|2021-09-22 08:10:00|633.3|632|632.8|631.5|633.3|632|632.5|631.3|267
1632298500000|2021-09-22 08:15:00|633|631.8|632|630.8|633|631.8|632|630.8|186
1632298800000|2021-09-22 08:20:00|632.3|631|632.5|631.3|632.5|631.3|631.8|630.5|135
1632299100000|2021-09-22 08:25:00|632.8|631.5|633.3|632|633.5|632.3|632.5|631.3|736
1632299400000|2021-09-22 08:30:00|633.5|631.8|634|632.8|634.3|633|633|631.8|1016
1632299700000|2021-09-22 08:35:00|633.8|632.5|634|632.8|634|632.8|633.8|632.3|294
1632300000000|2021-09-22 08:40:00|634.3|633|634.5|633.3|634.5|633.3|634.3|633|503
1632300300000|2021-09-22 08:45:00|634.8|633.5|634.3|633|634.8|633.5|634|632.8|365
1632300600000|2021-09-22 08:50:00|634|632.8|634.3|633|634.5|633.3|634|632.8|491
1632300900000|2021-09-22 08:55:00|634.5|633.3|634.3|633|634.5|633.3|634|632.8|338
1632301200000|2021-09-22 09:00:00|634.5|633.3|634.3|633|635.3|634|634.3|633|516
1632301500000|2021-09-22 09:05:00|634|632.8|633.8|632.5|634.3|633|633.5|632.3|226
1632301800000|2021-09-22 09:10:00|633.5|632.3|633.5|632.3|633.8|632.5|633.3|632|162
1632302100000|2021-09-22 09:15:00|633.8|632.5|634.3|633|634.3|633|633.5|632.3|244
1632302400000|2021-09-22 09:20:00|634.5|633.3|634.8|633.5|634.8|633.5|634.5|633.3|156
1632302700000|2021-09-22 09:25:00|634.5|633.3|634.5|633.3|634.8|633.5|634.5|633.3|99
1632303000000|2021-09-22 09:30:00|634.3|633|632.8|631.5|634.3|633|632.8|631.5|239
1632303300000|2021-09-22 09:35:00|633|631.8|632.8|631.5|633|631.8|632.5|631.3|185
1632303600000|2021-09-22 09:40:00|633|631.8|633|631.8|633.3|632|632.8|631.5|199
1632303900000|2021-09-22 09:45:00|633.3|632|633.3|632|633.5|632.3|633|631.8|197
1632304200000|2021-09-22 09:50:00|633.5|632.3|633.3|631.8|633.5|632.3|632.8|631.5|110
1632304500000|2021-09-22 09:55:00|633|632|633|631.8|633.3|632|633|631.8|71
1632304800000|2021-09-22 10:00:00|633.3|632|632.5|631.3|633.3|632|632.5|631.3|138
1632305100000|2021-09-22 10:05:00|632.8|631.5|633|631.8|633|631.8|632.5|631.3|54
1632305400000|2021-09-22 10:10:00|633.3|632|633.3|632|633.5|632.3|633|631.8|53
1632305700000|2021-09-22 10:15:00|633.5|632.3|633.8|632.5|634.3|633|633.3|632.3|122
1632306000000|2021-09-22 10:20:00|634|632.8|634.3|633|634.3|633|633.8|632.5|101
1632306300000|2021-09-22 10:25:00|634|632.8|634|632.8|634.3|633|633.8|632.5|94
1632306600000|2021-09-22 10:30:00|634.3|633|634.3|633|634.5|633|633.8|632.5|80
1632306900000|2021-09-22 10:35:00|634.5|633.3|634.5|633.3|634.5|633.3|634.3|633|60
1632307200000|2021-09-22 10:40:00|634.8|633.5|634.3|633|634.8|633.5|634.3|633|81
1632307500000|2021-09-22 10:45:00|634.5|633.3|634|632.8|634.5|633.3|633.5|632.3|117
1632307800000|2021-09-22 10:50:00|634.3|633|634.5|633.3|634.8|633.5|634|632.8|148
1632308100000|2021-09-22 10:55:00|634.3|633|634|632.8|634.5|633.3|633.8|632.5|102
1632308400000|2021-09-22 11:00:00|633.8|632.5|634|632.8|634|632.8|633.5|632.3|124
1632308700000|2021-09-22 11:05:00|633.8|632.5|633.8|632.5|634.3|633|633.8|632.5|83
1632309000000|2021-09-22 11:10:00|634|632.8|634|632.5|634.3|632.8|633.8|632.5|21
1632309300000|2021-09-22 11:15:00|633.8|632.8|633.8|632.5|634|632.8|633.5|632.3|79
1632309600000|2021-09-22 11:20:00|634|632.8|633.5|632.3|634|632.8|633.5|632.3|257
1632309900000|2021-09-22 11:25:00|633.3|632|633.8|632.5|634|632.5|633.3|632|36
1632310200000|2021-09-22 11:30:00|633.5|632.3|634|632.8|634.3|633|633.5|632.3|121
1632310500000|2021-09-22 11:35:00|633.8|632.5|634.3|633|634.3|633|633.8|632.5|186
1632310800000|2021-09-22 11:40:00|634|632.8|634|632.8|634.3|633|634|632.8|50
1632311100000|2021-09-22 11:45:00|634.3|633|634.3|633|634.5|633.3|634|632.8|56
1632311400000|2021-09-22 11:50:00|634.5|633.3|634.3|633|634.5|633.3|634|632.8|31
1632311700000|2021-09-22 11:55:00|634|632.8|634.3|633|634.5|633.3|634|632.8|78
1632312000000|2021-09-22 12:00:00|634|632.8|634.3|633|634.8|633.5|634|632.8|155
1632312300000|2021-09-22 12:05:00|634|632.8|633.8|632.5|634.3|633|632.8|631.5|197
1632312600000|2021-09-22 12:10:00|634|632.8|633.8|632.5|634.3|633|633.3|631.8|183
1632312900000|2021-09-22 12:15:00|633.5|632.3|633.5|632|633.8|632.3|633|631.8|235
1632313200000|2021-09-22 12:20:00|633.3|632.5|633.5|632|634.3|633|633.3|632|312
1632313500000|2021-09-22 12:25:00|633.3|632.3|633.3|632|633.8|632.5|633.3|632|98
1632313800000|2021-09-22 12:30:00|633.5|632.3|633.5|632.3|633.5|632.3|633.3|632|140
1632314100000|2021-09-22 12:35:00|633.8|632|634|632.8|634.3|633|633.5|632|10676
1632314400000|2021-09-22 12:40:00|634.3|632.5|635.3|634|635.3|634|634|632.5|966
1632314700000|2021-09-22 12:45:00|635|633.8|635|633.8|635.5|634.3|635|633.8|674
1632315000000|2021-09-22 12:50:00|634.8|633.5|635.3|634|635.3|634|634.8|633.5|186
1632315300000|2021-09-22 12:55:00|635.5|633.8|635.5|634.3|635.8|634.3|635|633.8|450
1632315600000|2021-09-22 13:00:00|635.8|634.5|636.3|635|636.3|635|635|633.8|594
1632315900000|2021-09-22 13:05:00|636|634.8|636.8|635.5|637.5|636.3|636|634.8|511
1632316200000|2021-09-22 13:10:00|636.5|635.3|637|635.8|637|635.8|636.5|635.3|6618
1632316500000|2021-09-22 13:15:00|637.3|636|637|635.8|637.8|636.5|637|635.5|800
1632316800000|2021-09-22 13:20:00|637.3|636|637.5|636.3|638|636.8|637|636|10436
1632317100000|2021-09-22 13:25:00|637.8|636.5|637.5|636|638|636.5|637|635.8|923
1632317400000|2021-09-22 13:30:00|637.3|636.3|638.3|637|638.3|637|637.3|636|920
1632317700000|2021-09-22 13:35:00|638|636.8|638.5|637.3|639|637.8|638|636.8|651
1632318000000|2021-09-22 13:40:00|638.8|637.5|638|636.8|638.8|637.5|637.5|636.3|482
1632318300000|2021-09-22 13:45:00|638.3|637|638.3|637|639|637.5|638|636.8|3553
1632318600000|2021-09-22 13:50:00|638.5|637.3|639.5|638|639.5|638.3|638.5|637.3|752
1632318900000|2021-09-22 13:55:00|639.3|638.3|639|637.8|639.5|638.3|638.8|637.5|912
1632319200000|2021-09-22 14:00:00|639.3|638|638.8|637.5|639.3|638|638|636.8|1486
1632319500000|2021-09-22 14:05:00|639|637.8|638.5|637.3|639|637.8|637.8|636.5|495
1632319800000|2021-09-22 14:10:00|638.3|637|638.5|637.3|638.5|637.3|637.8|636.5|317
1632320100000|2021-09-22 14:15:00|638.8|637.5|639|637.8|639|637.8|638.3|637|969
1632320400000|2021-09-22 14:20:00|639.3|638|639|637.8|639.3|638|638.8|637.5|267
1632320700000|2021-09-22 14:25:00|639.3|638|639|637.5|639.3|638|638.5|637.3|484
1632321000000|2021-09-22 14:30:00|638|636.8|637.3|636|638.3|637|636.3|635|1064
1632321300000|2021-09-22 14:35:00|637|635.8|636.5|635.3|638|636.8|636.3|635|724
1632321600000|2021-09-22 14:40:00|636.8|635.5|637.3|636|638|636.8|636.5|635.3|416
1632321900000|2021-09-22 14:45:00|637|635.8|635.8|634.5|637.3|636|635.5|634.3|996
1632322200000|2021-09-22 14:50:00|636|634.8|635.8|634.5|636.3|635|635.5|634.3|629
1632322500000|2021-09-22 14:55:00|636|634.8|636.5|635.3|636.8|635.5|636|634.5|1255
1632322800000|2021-09-22 15:00:00|636.3|635|635.3|634|636.5|635.3|635.3|634|396
1632323100000|2021-09-22 15:05:00|635|633.8|634.8|633.5|635.5|634.3|634.5|633.3|282
1632323400000|2021-09-22 15:10:00|634.5|633.3|635.3|634|635.5|634.3|634.5|633.3|255
1632323700000|2021-09-22 15:15:00|635.8|634.5|634.8|633.5|635.8|634.5|634|632.8|722
1632324000000|2021-09-22 15:20:00|634.5|633.3|635|633.8|635|633.8|634|632.8|411
1632324300000|2021-09-22 15:25:00|634.8|633.5|637.3|636|637.3|636|634.8|633.5|2087
1632324600000|2021-09-22 15:30:00|637|635.8|637.3|636|637.5|636.3|636|634.8|1131
1632324900000|2021-09-22 15:35:00|637.5|636.3|636.8|635.5|637.5|636.3|636.5|635.3|607
1632325200000|2021-09-22 15:40:00|636.5|635.3|636.8|635.5|637|635.8|636.5|635|107
1632325500000|2021-09-22 15:45:00|637|635.8|637|635.8|637|635.8|636.5|635.3|74
1632325800000|2021-09-22 15:50:00|637.3|636|637|635.5|638.5|637.3|636.5|635.3|503
1632326100000|2021-09-22 15:55:00|636.8|635.8|637|635.8|637.3|636|636.8|635.5|122
1632326400000|2021-09-22 16:00:00|636.8|635.5|637|635.8|637.3|636|636.3|635|146
1632326700000|2021-09-22 16:05:00|637.3|636|637.5|636.3|637.8|636.5|636.8|635.5|130
1632327000000|2021-09-22 16:10:00|637.3|636|637.5|636.3|638|636.8|637.3|636|102
1632327300000|2021-09-22 16:15:00|637.8|636|638|636.8|638|636.8|637.8|636|102
1632327600000|2021-09-22 16:20:00|637.8|636.5|638|636.8|638.3|637|637.5|636.3|417
1632327900000|2021-09-22 16:25:00|638.3|637|637.5|636.3|638.3|637|637.5|636.3|491
1632328200000|2021-09-22 16:30:00|637.8|636.5|638.3|637|638.5|637.3|637.8|636.5|90
1632328500000|2021-09-22 16:35:00|638.5|637.3|639.3|638|639.3|638|638.5|637.3|179
1632328800000|2021-09-22 16:40:00|639.5|638.3|640.3|639|640.3|639|639.3|638.3|892
1632329100000|2021-09-22 16:45:00|640.5|639.3|640.5|639.3|640.8|639.5|640|638.8|209
1632329400000|2021-09-22 16:50:00|640.8|639.5|640|638.8|640.8|639.5|640|638.8|134
1632329700000|2021-09-22 16:55:00|639.8|638.5|639.8|638.5|640|638.8|639.5|638.3|220
1632330000000|2021-09-22 17:00:00|639.5|638.3|639.5|638.3|639.8|638.5|639.3|638|55
1632330300000|2021-09-22 17:05:00|639.3|638|639|637.8|639.5|638.3|639|637.8|146
1632330600000|2021-09-22 17:10:00|638.8|637.5|639|637.8|639.3|638|638.8|637.5|94
1632330900000|2021-09-22 17:15:00|639.3|638|639|637.8|639.5|638.3|639|637.8|56
1632331200000|2021-09-22 17:20:00|638.8|637.5|639|637.5|639|637.8|638.5|637.3|82
1632331500000|2021-09-22 17:25:00|638.8|637.8|639|637.8|639.3|638|638.8|637.5|18
1632331800000|2021-09-22 17:30:00|638.8|637.5|638.5|637.3|639.3|638|638.5|637.3|307
1632332100000|2021-09-22 17:35:00|638.8|637.5|638.5|637|638.8|637.5|638|636.8|80
1632332400000|2021-09-22 17:40:00|638.3|637.3|638.8|637.5|639|637.8|638.3|637|41
1632332700000|2021-09-22 17:45:00|639|637.3|639|637.8|639|637.8|638.8|637.3|30
1632333000000|2021-09-22 17:50:00|639.3|638|639.3|638|639.5|638.3|639.3|637.8|60
1632333300000|2021-09-22 17:55:00|639.5|638.3|639.3|638|639.5|638.3|638.8|637.5|70
1632333600000|2021-09-22 18:00:00|639|637.8|640.3|639|640.3|639|638.8|637.5|141
1632333900000|2021-09-22 18:05:00|640.5|639.3|640.3|639|640.5|639.3|640|638.8|95
1632334200000|2021-09-22 18:10:00|640.5|639.3|640.8|639.5|641|639.8|640.3|639|386
1632334500000|2021-09-22 18:15:00|640.5|639.3|640.8|639.5|641|639.8|640.5|639.3|55
1632334800000|2021-09-22 18:20:00|641|639.8|641|639.8|641|639.8|640.8|639.5|442
1632335100000|2021-09-22 18:25:00|641.3|640|642|640.8|642.3|641|641|639.8|1184
1632335400000|2021-09-22 18:30:00|641.8|640.5|641.8|640.5|642|640.8|641.3|640|269
1632335700000|2021-09-22 18:35:00|642|640.8|642.3|641|642.3|641|641.8|640.5|221
1632336000000|2021-09-22 18:40:00|642|640.8|641.8|640.5|642.3|641|641.8|640.5|59
1632336300000|2021-09-22 18:45:00|641.5|640.3|640.3|639|641.8|640.3|640.3|639|57
1632336600000|2021-09-22 18:50:00|640|638.8|640|638.8|640.3|639|639.5|638.3|191
1632336900000|2021-09-22 18:55:00|639.8|638.5|639.5|638.3|640|638.5|639.3|638|22
1632337200000|2021-09-22 19:00:00|639.3|638|639.5|638.3|639.8|638.5|639|637.8|38
1632337500000|2021-09-22 19:05:00|639.3|638|639.5|638.3|639.5|638.3|639|637.8|43
1632337800000|2021-09-22 19:10:00|639.8|638.5|639.8|638.5|640.3|639|639.8|638.5|23
1632338100000|2021-09-22 19:15:00|640|638.8|640.8|639.5|640.8|639.5|640|638.8|406
1632338400000|2021-09-22 19:20:00|640.5|639.3|641|639.8|641.3|640|640.5|639.3|51
1632338700000|2021-09-22 19:25:00|640.8|639.5|641|639.8|641.3|640|640.8|639.5|33
1632339000000|2021-09-22 19:30:00|641.3|639.5|640.8|639.5|641.3|639.5|640.8|639.5|6
1632339300000|2021-09-22 19:35:00|641|639.8|640.8|639.5|641.3|639.8|640.8|639.5|27
1632339600000|2021-09-22 19:40:00|641|639.3|640.8|639.3|641|639.5|640.3|639|41
1632339900000|2021-09-22 19:45:00|640.5|639.5|640.3|639|640.8|639.5|640.3|639|17
1632340200000|2021-09-22 19:50:00|640|638.8|640|638.8|640|638.8|639.8|638.3|31
1632340500000|2021-09-22 19:55:00|639.8|638.5|639.8|638.5|640|638.8|639.8|638.5|113
1632340800000|2021-09-22 20:00:00|639.5|638.3|639.8|638.5|640|638.5|639.5|638.3|6
1632341100000|2021-09-22 20:05:00|640||639.8||640||639.8||51
1632341400000|2021-09-22 20:10:00|640|638.8|640|638.8|640|638.8|639.8|638.5|3
1632341700000|2021-09-22 20:15:00|639.8|638.5|639.8|638.5|640|638.8|639.8|638.5|2
1632342000000|2021-09-22 20:20:00|640|638.8|640|638.8|640|638.8|639.8|638.5|6
1632342300000|2021-09-22 20:25:00|640.3|638.5|640|638.8|640.3|639|640|638.5|93
1632342600000|2021-09-22 20:30:00|639.8|638.5|640|638.5|640|638.8|639.8|638.5|8
1632342900000|2021-09-22 20:35:00|639.8||639.8||639.8||639.8||1
1632343200000|2021-09-22 20:40:00|640|638.8|639.8|638.5|640|638.8|639.8|638.5|4
1632343500000|2021-09-22 20:45:00|640|638.8|640.3|638.8|640.3|639|640|638.8|36
1632343800000|2021-09-22 20:50:00|640|639|640.3|638.8|640.3|639|640|638.8|10
1632344100000|2021-09-22 20:55:00|640.5|639|640|638.8|640.5|639|640|638.8|32
1632344400000|2021-09-22 21:00:00|640.3|638.5|640.3|638.3|640.3|638.5|640.3|638.3|0
1632346800000|2021-09-22 21:40:00|639.8||639.8||639.8||639.8||0
1632347700000|2021-09-22 21:55:00|||||||||1
1632358800000|2021-09-23 01:00:00|640|639|640.5|639.3|640.8|639.5|640|638.5|20
1632359100000|2021-09-23 01:05:00|640.8|639.5|641|639.5|641.3|640|640.5|639.3|4
1632359400000|2021-09-23 01:10:00|640.8|639.8|641.8|640.5|642|640.5|640.8|639.5|12
1632359700000|2021-09-23 01:15:00|641.5|640.3|641.8|640.3|641.8|640.5|641.5|640.3|4
1632360000000|2021-09-23 01:20:00|642|640.5|642.3|640.8|642.3|641|641.8|640.5|0
1632360300000|2021-09-23 01:25:00|642.5|641|642.5|641|642.5|641.3|642.3|640.8|30
1632360600000|2021-09-23 01:30:00|642.3|641.3|643.5|642.3|643.5|642.3|642.3|641|44
1632360900000|2021-09-23 01:35:00|643.3|642|643.3|642|643.5|642.3|643|641.8|18
1632361200000|2021-09-23 01:40:00|643.5|642.3|643.5|642.3|643.8|642.5|643.3|642|23
1632361500000|2021-09-23 01:45:00|643.8|642|643.8|642.5|644|642.5|643.5|642|3
1632361800000|2021-09-23 01:50:00|644|642.3|644.5|643|644.5|643|643.5|642.3|3
1632362100000|2021-09-23 01:55:00|644.8|643.3|644|642.5|644.8|643.5|643.8|642.5|10
1632362400000|2021-09-23 02:00:00|643.8|642.8|643.3|641.8|644|642.8|643|641.8|10
1632362700000|2021-09-23 02:05:00|643|641.5|643.3|642|643.5|642.3|642.8|641.3|31
1632363000000|2021-09-23 02:10:00|643.5|642.3|643.5|642.3|643.5|642.3|643.3|642|0
1632363300000|2021-09-23 02:15:00|643.8|642.5|643.8|642.3|643.8|642.5|643.5|642.3|0
1632363600000|2021-09-23 02:20:00|644|642.5|643.8|642.3|644|642.8|643.8|642.3|71
1632363900000|2021-09-23 02:25:00|643.5|642.5|643.8|642.3|643.8|642.5|643.5|642.3|1
1632364200000|2021-09-23 02:30:00|643.5|642.5|644|642.5|644.3|643|643|641.5|72
1632364500000|2021-09-23 02:35:00|643.8|642.8|643.5|642|644.3|643|643.3|642|12
1632364800000|2021-09-23 02:40:00|643.3|642.3|643.8|642.3|643.8|642.5|643.3|642|0
1632365100000|2021-09-23 02:45:00|643.5|642.5|644|642.5|644.3|642.8|643.5|642.3|2
1632365400000|2021-09-23 02:50:00|643.8|642.8|644.3|642.8|644.3|642.8|643.5|642.3|5
1632365700000|2021-09-23 02:55:00|644|642.5|644.3|642.8|644.3|643|644|642.5|3
1632366000000|2021-09-23 03:00:00|644|642.5|644.3|642.8|644.3|642.8|643.8|642.5|0
1632366300000|2021-09-23 03:05:00|644|642.5|643.8|642.5|644.3|642.5|643.8|642.3|2
1632366600000|2021-09-23 03:10:00|643.5|642.3|643.8|642.5|644|642.5|643.5|642|0
1632366900000|2021-09-23 03:15:00|643.5|642.3|643.5|642.3|643.8|642.5|643.5|642|1
1632367200000|2021-09-23 03:20:00|643.8|642.5|644|642.5|644|642.8|643.5|642.3|0
1632367500000|2021-09-23 03:25:00|643.8|642.8|643.8|642.5|644|642.8|643.5|642.3|14
1632367800000|2021-09-23 03:30:00|643.5|642.3|643.5|642.3|643.8|642.5|643.3|642|0
1632368100000|2021-09-23 03:35:00|643.3|642|643.5|642|643.5|642.3|643.3|642|0
1632368400000|2021-09-23 03:40:00|643.8|642.3|643.5|642|643.8|642.5|643.5|642|1
1632368700000|2021-09-23 03:45:00|643.3||643.5||643.5||643.3||1
1632369000000|2021-09-23 03:50:00|643.8|642.3|643.8|642.5|643.8|642.5|643.8|642|0
1632369300000|2021-09-23 03:55:00|643.5|642.3|643.5|642.3|643.8|642.5|643.5|642.3|0
1632369600000|2021-09-23 04:00:00|643.8|642.5|643.8|642.5|643.8|642.5|643.8|642.3|20
1632369900000|2021-09-23 04:05:00|643.5|642.3|643.8|642.3|643.8|642.5|643.5|642.3|0
1632370200000|2021-09-23 04:10:00|643.5|642.5|643.8|642.3|643.8|642.5|643.5|642.3|0
1632370500000|2021-09-23 04:15:00|643.5|642|643.5|642|643.5|642.3|643.5|642|0
1632370800000|2021-09-23 04:20:00||642.3||642.3||642.3||642|1
1632371100000|2021-09-23 04:25:00|643.3|642|643.3|642|643.3|642.3|643.3|642|0
1632371400000|2021-09-23 04:30:00|643|641.8|643|641.8|643.3|642|643|641.8|0
1632371700000|2021-09-23 04:35:00|642.8|641.5|642.8|641.5|643|641.5|642.8|641.3|6
1632372000000|2021-09-23 04:40:00|643|641.8|643.3|641.8|643.3|641.8|643|641.8|14
1632372300000|2021-09-23 04:45:00|643||643||643||643||0
1632372600000|2021-09-23 04:50:00|643.3||643||643.3||643||0
1632372900000|2021-09-23 04:55:00|643.3|642|643|641.8|643.3|642|643|641.8|2
1632373200000|2021-09-23 05:00:00|642.8|641.5|643|641.8|643|641.8|642.8|641.5|5
1632373500000|2021-09-23 05:05:00|642.8|641.5|643|641.8|643|641.8|642.8|641.5|0
1632373800000|2021-09-23 05:10:00|643.3|642|643.3|641.8|643.3|642|643|641.8|4
1632374100000|2021-09-23 05:15:00|643|642|643|641.8|643.3|642|643|641.8|5
1632374400000|2021-09-23 05:20:00|642.8|641.5|643|641.5|643|641.5|642.8|641.5|3
1632374700000|2021-09-23 05:25:00|642.8||642.8||643||642.8||2
1632375000000|2021-09-23 05:30:00|643|641.8|643.3|641.8|643.3|641.8|642.8|641.5|51
1632375300000|2021-09-23 05:35:00|643|642|643.5|642.3|643.5|642.3|643|641.8|39
1632375600000|2021-09-23 05:40:00|643.8|642.5|643.8|642.3|643.8|642.5|643.5|642.3|38
1632375900000|2021-09-23 05:45:00|643.5|642|643.5|642.3|643.8|642.5|643.3|642|5
1632376200000|2021-09-23 05:50:00|643.3|642|643.5|642.3|643.8|642.3|643|641.8|5
1632376500000|2021-09-23 05:55:00|643.3|642|643.3|641.8|643.5|642.3|643|641.8|12
1632376800000|2021-09-23 06:00:00|643|642|642.8|641.5|643.3|642|642.5|641.3|20
1632377100000|2021-09-23 06:05:00|642.5|641.3|642.5|641.3|642.8|641.5|642.3|641|32
1632377400000|2021-09-23 06:10:00|642.8|641|642.3|641|642.8|641.3|642.3|641|10
1632377700000|2021-09-23 06:15:00|642.5|641.3|642.3|640.8|642.5|641.3|642|640.8|57
1632378000000|2021-09-23 06:20:00|642|640.5|642.8|641.5|642.8|641.5|642|640.5|82
1632378300000|2021-09-23 06:25:00|642.5|641.3|642.3|641|642.8|641.5|642.3|640.8|30
1632378600000|2021-09-23 06:30:00|642.5|640.8|642.5|641.3|642.8|641.3|642.3|640.8|57
1632378900000|2021-09-23 06:35:00|642.3|641|642.8|641.3|643|641.8|642.3|641|14
1632379200000|2021-09-23 06:40:00|642.5|641.5|642.5|641.3|643|641.8|642.5|641.3|10
1632379500000|2021-09-23 06:45:00|642.8|641.5|642.8|641.5|643.3|641.8|642.8|641.3|43
1632379800000|2021-09-23 06:50:00|643|641.8|642.3|641|643|641.8|642.3|641|97
1632380100000|2021-09-23 06:55:00|642|640.8|641.8|640.5|642.3|641|641.5|640.3|81
1632380400000|2021-09-23 07:00:00|641.5|640.3|642|640.8|642.3|640.8|641.5|640.3|223
1632380700000|2021-09-23 07:05:00|642.3|641|642.5|641.3|642.5|641.3|642.3|641|9
1632381000000|2021-09-23 07:10:00|642.8|641.5|642.5|641.3|642.8|641.5|642.5|641.3|38
1632381300000|2021-09-23 07:15:00|642.3|641|642|640.8|642.8|641.5|641.8|640.5|775
1632381600000|2021-09-23 07:20:00|641.8|640.5|641.8|640.5|642|640.8|641.5|640.3|149
1632381900000|2021-09-23 07:25:00|641.5|640.3|641.8|640.5|641.8|640.5|641.3|640|71
1632382200000|2021-09-23 07:30:00|641.5|640.3|641.5|640.3|641.8|640.5|641|639.8|270
1632382500000|2021-09-23 07:35:00|641.8|640.5|641.8|640.5|642|640.8|641.5|640.3|26
1632382800000|2021-09-23 07:40:00|642|640.8|642.8|641.5|642.8|641.5|641.8|640.5|98
1632383100000|2021-09-23 07:45:00|642.5|641.3|642.8|641.5|643|641.5|642.3|641|41
1632383400000|2021-09-23 07:50:00|643|641.3|641.8|640.5|643|641.5|641.5|640.3|58
1632383700000|2021-09-23 07:55:00|641.5|640.3|642|640.8|642.5|641.3|641.5|640.3|89
1632384000000|2021-09-23 08:00:00|642.3|641|641.5|640.3|642.5|641.3|641.3|640|172
1632384300000|2021-09-23 08:05:00|641.3|640|641.3|640|641.8|640.3|641.3|640|33
1632384600000|2021-09-23 08:10:00|641.5|640.3|642.3|641|642.3|641|641.3|640|75
1632384900000|2021-09-23 08:15:00|642.5|641.3|643.5|642.3|643.5|642.3|642.3|641|260
1632385200000|2021-09-23 08:20:00|643.3|642|643.8|642.3|643.8|642.3|643|641.8|564
1632385500000|2021-09-23 08:25:00|644|642.5|643.3|642|644|642.8|643|641.8|1064
1632385800000|2021-09-23 08:30:00|643|641.8|642.8|641.3|643.3|642|642.3|641|836
1632386100000|2021-09-23 08:35:00|642.5|641.5|642|640.8|642.8|641.5|642|640.8|141
1632386400000|2021-09-23 08:40:00|642.3|641|642|640.8|642.5|641.3|641.8|640.5|117
1632386700000|2021-09-23 08:45:00|641.8|640.5|641.5|640.3|642|640.8|641.3|640|593
1632387000000|2021-09-23 08:50:00|641.3|640|641.8|640.5|642|640.8|641.3|640|374
1632387300000|2021-09-23 08:55:00|641.5|640.3|641.3|640|641.8|640.5|641.3|640|293
1632387600000|2021-09-23 09:00:00|641|639.8|641|639.8|641.3|640|640.5|639.3|206
1632387900000|2021-09-23 09:05:00|641.3|639.5|640.8|639.5|642.3|641|640.5|639.3|467
1632388200000|2021-09-23 09:10:00|641|639.8|640.8|639.5|641.5|640.3|640.8|639.5|113
1632388500000|2021-09-23 09:15:00|640.5|639.3|641|639.8|641|639.8|640.5|639.3|168
1632388800000|2021-09-23 09:20:00|641.3|640|641|639.8|641.8|640.5|641|639.8|87
1632389100000|2021-09-23 09:25:00|641.3|639.5|640.5|639.3|641.3|640|640.3|639|113
1632389400000|2021-09-23 09:30:00|640.3|639|640.3|639|640.5|639.3|640|638.8|139
1632389700000|2021-09-23 09:35:00|640|638.8|640.5|639.3|640.5|639.3|640|638.8|70
1632390000000|2021-09-23 09:40:00|640.8|639.5|640.5|639.3|640.8|639.5|640.3|639|217
1632390300000|2021-09-23 09:45:00|640.3|639|640.3|639|640.8|639.5|640.3|638.8|102
1632390600000|2021-09-23 09:50:00|640.5|638.8|639.5|638.3|640.5|639.3|639.3|638|6346
1632390900000|2021-09-23 09:55:00|639.8|638.5|640|638.8|640.3|638.8|639.5|638.3|73
1632391200000|2021-09-23 10:00:00|639.8|638.5|640|638.8|640.3|639|639.8|638.5|92
1632391500000|2021-09-23 10:05:00|639.8|638.5|640|638.8|640|638.8|639.8|638.5|145
1632391800000|2021-09-23 10:10:00|639.8|638.5|639|637.8|640|638.8|638.3|637|282
1632392100000|2021-09-23 10:15:00|638.8|637.5|638.5|637.3|638.8|637.8|638.3|637|113
1632392400000|2021-09-23 10:20:00|638.3|637|638|636.8|638.5|637.3|637.8|636.5|315
1632392700000|2021-09-23 10:25:00|638.3|637|638.8|637.5|639|637.8|638.3|636.8|314
1632393000000|2021-09-23 10:30:00|638.5|637.3|638.5|637.3|638.8|637.5|638.5|637.3|78
1632393300000|2021-09-23 10:35:00|638.8|637|638|636.8|638.8|637.3|637.8|636.5|178
1632393600000|2021-09-23 10:40:00|637.8|636.5|638|636.8|638|636.8|637.5|636.3|192
1632393900000|2021-09-23 10:45:00|637.8|636.5|637.8|636.5|638|636.8|636.8|635.5|561
1632394200000|2021-09-23 10:50:00|637.5|636.3|637.3|636|637.8|636.5|637.3|635.8|162
1632394500000|2021-09-23 10:55:00|637|635.8|636.8|635.5|637.3|636|636.5|635.3|128
1632394800000|2021-09-23 11:00:00|636.5|635.3|636.5|635|636.8|635.5|636.3|635|86
1632395100000|2021-09-23 11:05:00|636.8|635.3|636.8|635.3|636.8|635.5|636.3|635|232
1632395400000|2021-09-23 11:10:00|636.5|635.5|636|634.8|636.5|635.5|635.5|634.3|462
1632395700000|2021-09-23 11:15:00|636.3|635|636|634.8|636.3|635|636|634.8|133
1632396000000|2021-09-23 11:20:00|636.3|635|636.8|635.5|636.8|635.5|636.3|634.8|143
1632396300000|2021-09-23 11:25:00|636.5|635.3|637|635.8|637|635.8|636.3|635|141
1632396600000|2021-09-23 11:30:00|637.3|635.5|637.5|636.3|637.5|636.3|637|635.5|127
1632396900000|2021-09-23 11:35:00|637.3|636|637.8|636.5|637.8|636.5|637.3|636|137
1632397200000|2021-09-23 11:40:00|637.5|636.3|637.8|636.5|637.8|636.5|637.5|636.3|125
1632397500000|2021-09-23 11:45:00|637.5|636.3|637.8|636.5|637.8|636.5|637.5|636.3|54
1632397800000|2021-09-23 11:50:00|638|636.8|637.8|636.5|638|636.8|637.8|636.3|208
1632398100000|2021-09-23 11:55:00|637.5|636.3|638|636.8|638|636.8|637.5|636.3|2166
1632398400000|2021-09-23 12:00:00|637.8|636.5|637|635.8|637.8|636.8|637|635.8|183
1632398700000|2021-09-23 12:05:00|636.8|635.5|636.8|635.3|637.5|636.3|636.8|635.3|237
1632399000000|2021-09-23 12:10:00|636.5|635.5|635.8|634.5|636.8|635.5|635.5|634.3|285
1632399300000|2021-09-23 12:15:00|636|634.8|636.5|635.3|636.8|635.5|636|634.8|138
1632399600000|2021-09-23 12:20:00|636.8|635.5|637|635.8|637.3|636|636.8|635.5|103
1632399900000|2021-09-23 12:25:00|637.3|636|637.3|636|637.3|636|637|635.8|94
1632400200000|2021-09-23 12:30:00|637.8|635.8|637.5|636.3|638|636.8|637.5|635.8|162
1632400500000|2021-09-23 12:35:00|637.3|636|638.3|636.8|638.3|637|637|635.8|504
1632400800000|2021-09-23 12:40:00|638|637|638.3|637|638.3|637|637.8|636.5|163
1632401100000|2021-09-23 12:45:00|638.5|636.8|639.5|638.3|639.5|638.3|638.5|636.8|285
1632401400000|2021-09-23 12:50:00|639.3|638|639.5|638.3|639.5|638.3|638.8|637.5|167
1632401700000|2021-09-23 12:55:00|639.8|638.5|639.8|638.5|640.8|639.5|639.5|638.3|317
1632402000000|2021-09-23 13:00:00|640|638.8|639.3|638|640.3|639|638.8|637.5|283
1632402300000|2021-09-23 13:05:00|639.5|638.3|639.3|638|639.8|638.5|638.8|637.5|1004
1632402600000|2021-09-23 13:10:00|639.5|638.3|640.3|639|640.5|639.3|638.8|637.5|487
1632402900000|2021-09-23 13:15:00|640|638.8|639.5|638.3|641.3|640|639.3|638|283
1632403200000|2021-09-23 13:20:00|639.3|638|640|638.8|640.3|639|639.3|637.8|254
1632403500000|2021-09-23 13:25:00|640.3|639|641|639.5|641|639.8|640.3|638.8|192
1632403800000|2021-09-23 13:30:00|640.8|639.8|642.3|641|642.8|641.5|640.5|639.3|718
1632404100000|2021-09-23 13:35:00|642|640.8|643.3|642|643.3|642|642|640.8|189
1632404400000|2021-09-23 13:40:00|643.5|642.3|643.3|642|643.5|642.3|642.5|641.3|1552
1632404700000|2021-09-23 13:45:00|643|641.8|643.3|641.8|643.5|642.3|642.5|641.3|288
1632405000000|2021-09-23 13:50:00|643|642|644.3|643|644.5|643.3|642.8|641.5|954
1632405300000|2021-09-23 13:55:00|644.5|643.3|643.8|642.5|644.5|643.3|643.5|642|288
1632405600000|2021-09-23 14:00:00|644|642.8|645|643.8|645|643.8|643.8|642.5|404
1632405900000|2021-09-23 14:05:00|645.3|644|645.3|644|645.5|644.3|644.8|643.5|8222
1632406200000|2021-09-23 14:10:00|645.5|644.3|645|643.8|645.5|644.3|644|642.8|2897
1632406500000|2021-09-23 14:15:00|645.3|644|645|643.8|645.3|644|644.3|643|632
1632406800000|2021-09-23 14:20:00|644.8|643.5|645.8|644.3|646.3|645|644.8|643.5|765
1632407100000|2021-09-23 14:25:00|645.5|644.5|646|644.8|646.3|645|645.5|644.3|380
1632407400000|2021-09-23 14:30:00|645.8|644.5|646.5|645.3|647|645.8|645.5|644.3|1345
1632407700000|2021-09-23 14:35:00|646.8|645|646.5|645.3|646.8|645.5|646.3|645|308
1632408000000|2021-09-23 14:40:00|646.8|645|647|645.8|647.5|646.3|646.5|645|1112
1632408300000|2021-09-23 14:45:00|646.8|645.5|647.3|646|647.5|646.3|646.8|645.5|131
1632408600000|2021-09-23 14:50:00|647.5|645.8|648.3|647|648.5|647.3|647.3|645.8|1828
1632408900000|2021-09-23 14:55:00|648|646.8|647.8|646.5|648.3|647|647.5|646.3|3042
1632409200000|2021-09-23 15:00:00|647.5|646.3|647.5|646.3|647.8|646.3|647|645.8|1505
1632409500000|2021-09-23 15:05:00|647.8|646.5|647.3|646|648.3|647|647.3|646|797
1632409800000|2021-09-23 15:10:00|647|645.8|647|645.8|647.5|646.3|646.8|645.5|289
1632410100000|2021-09-23 15:15:00|647.3|646|647.5|646.3|647.8|646.5|647|645.8|286
1632410400000|2021-09-23 15:20:00|647.8|646|648|646.8|648|646.8|647.3|646|189
1632410700000|2021-09-23 15:25:00|648.3|647|648.5|647.3|648.8|647.5|648.3|647|764
1632411000000|2021-09-23 15:30:00|648.3|647|648.3|647|648.5|647.3|648|646.8|3462
1632411300000|2021-09-23 15:35:00|648|646.8|649.3|648|649.3|648|648|646.8|221
1632411600000|2021-09-23 15:40:00|649.5|648.3|649|647.8|649.8|648.5|649|647.8|231
1632411900000|2021-09-23 15:45:00|649.3|647.5|649.5|648.3|649.8|648.5|649|647.5|183
1632412200000|2021-09-23 15:50:00|649.8|648.5|649.3|648|649.8|648.5|649.3|648|2871
1632412500000|2021-09-23 15:55:00|649.5|648.3|648.8|647.5|649.5|648.3|648.8|647.5|74
1632412800000|2021-09-23 16:00:00|648.5|647.3|648.8|647.3|648.8|647.5|648.3|646.8|378
1632413100000|2021-09-23 16:05:00|648.5|647.5|648.5|647.3|648.8|647.5|648.5|647|195
1632413400000|2021-09-23 16:10:00|648.8|647.5|648.5|647.3|648.8|647.5|648.3|647|36
1632413700000|2021-09-23 16:15:00|648.8|647.5|648.3|647|648.8|647.5|648.3|646.8|137
1632414000000|2021-09-23 16:20:00|648|646.8|648.3|646.8|648.5|647.3|647.5|646.3|384
1632414300000|2021-09-23 16:25:00|648|647|649.3|648|649.5|648.3|648|646.8|76
1632414600000|2021-09-23 16:30:00|649.5|648.3|650|648.8|650|648.8|649.5|648.3|111
1632414900000|2021-09-23 16:35:00|649.8|648.5|649.8|648.5|650.5|649.3|649.8|648.5|81
1632415200000|2021-09-23 16:40:00|650|648.8|650.3|649|650.3|649|650|648.8|25
1632415500000|2021-09-23 16:45:00|650|648.8|650|648.8|650.3|649|650|648.8|89
1632415800000|2021-09-23 16:50:00|650.3|649|650.3|649|650.5|649.3|650.3|648.8|100
1632416100000|2021-09-23 16:55:00|650.5|649.3|650.8|649.5|650.8|649.5|650.5|649|14
1632416400000|2021-09-23 17:00:00|651|649.8|650.5|649.3|651|649.8|650.3|649|179
1632416700000|2021-09-23 17:05:00|650.8|649.5|650.8|649.5|650.8|649.5|650.5|649.3|50
1632417000000|2021-09-23 17:10:00|651|649.3|651|649.8|651.3|650|650.8|649.3|36
1632417300000|2021-09-23 17:15:00|650.8|649.5|651|649.8|651.3|650|650.8|649.5|8
1632417600000|2021-09-23 17:20:00|650.8|649.5|650.5|649.3|651|649.5|650.3|649|27
1632417900000|2021-09-23 17:25:00|650.8|649.5|650.8|649.5|651|649.8|650.5|649.3|56
1632418200000|2021-09-23 17:30:00|651|649.8|651|649.5|651|649.8|650.5|649.3|96
1632418500000|2021-09-23 17:35:00|650.8|649.8|651.5|650.3|651.5|650.3|650.8|649.5|50
1632418800000|2021-09-23 17:40:00|651.3|650|650.8|649.5|651.5|650.3|650.5|649.3|10845
1632419100000|2021-09-23 17:45:00|650.5|649.3|650.3|649|650.5|649.3|649.8|648.5|2663
1632419400000|2021-09-23 17:50:00|650|648.8|650.3|649|650.5|649.3|650|648.8|410
1632419700000|2021-09-23 17:55:00|650.5|649.3|650.5|649|650.5|649.3|649.8|648.3|111
1632420000000|2021-09-23 18:00:00|650.3|648.8|651|649.8|651|649.8|650|648.8|1232
1632420300000|2021-09-23 18:05:00|651.3|650|651.3|650|651.3|650|650.8|649.5|6017
1632420600000|2021-09-23 18:10:00|651|649.8|651.8|650.5|651.8|650.5|650.8|649.5|660
1632420900000|2021-09-23 18:15:00|652|650.8|652|650.8|652.3|651|651.3|650|1926
1632421200000|2021-09-23 18:20:00|652.3|650.5|652.5|651.3|652.8|651.5|651.5|650.3|1242
1632421500000|2021-09-23 18:25:00|652.3|651|653|651.8|653|651.8|652|650.8|1374
1632421800000|2021-09-23 18:30:00|652.8|651.5|653|651.5|653|651.8|652.5|651.3|777
1632422100000|2021-09-23 18:35:00|652.8|651.8|653|651.8|653|651.8|652.8|651.5|61
1632422400000|2021-09-23 18:40:00|653.3|652|653|651.8|653.3|652|652.8|651.5|864
1632422700000|2021-09-23 18:45:00|652.8|651.5|652.8|651.5|653|651.8|652.8|651.5|144
1632423000000|2021-09-23 18:50:00|652.5|651.3|652|650.8|652.5|651.3|652|650.8|77
1632423300000|2021-09-23 18:55:00|651.8|650.5|651.8|650.5|652|650.8|651.5|650|39
1632423600000|2021-09-23 19:00:00|651.5|650.3|651.5|650.3|651.8|650.5|651.3|650|12
1632423900000|2021-09-23 19:05:00|651.3|650|650.8|649.5|651.5|650.3|650.8|649.3|115
1632424200000|2021-09-23 19:10:00|650.5|649.3|651|649.8|651|649.8|650.5|649.3|28
1632424500000|2021-09-23 19:15:00|651.3|650|651.3|650|651.5|650.3|651|649.8|91
1632424800000|2021-09-23 19:20:00|651|649.8|651|649.8|651.3|650|651|649.8|22
1632425100000|2021-09-23 19:25:00|650.8|649.5|651|649.8|651|649.8|650.8|649.5|2
1632425400000|2021-09-23 19:30:00|650.8|649.5|651|649.8|651.3|650|650.8|649.5|14
1632425700000|2021-09-23 19:35:00|651.3|650|651.3|650|651.3|650|651.3|650|7
1632426000000|2021-09-23 19:40:00|651.5|650.3|651.5|650.3|651.5|650.3|651.3|650|6
1632426300000|2021-09-23 19:45:00|651.3|650|651.3|650|651.5|650|651.3|650|6
1632426600000|2021-09-23 19:50:00|651.5|650.3|651.5|650.3|651.5|650.3|651.5|650.3|11
1632426900000|2021-09-23 19:55:00|651.3|650|651.5|650|651.5|650.3|651.3|650|38
1632427200000|2021-09-23 20:00:00|651.3|650.3|651.3|650|651.5|650.3|651.3|650|24
1632427500000|2021-09-23 20:05:00|651.5|650.3|651.5|650.3|651.5|650.3|651.5|650.3|0
1632427800000|2021-09-23 20:10:00|651.8|650|651.5|650|651.8|650.3|651.3|650|79
1632428100000|2021-09-23 20:15:00|651.8|650.3|651.5|650.3|651.8|650.5|651.5|650|22
1632428400000|2021-09-23 20:20:00|651.8||651.5||651.8||651.5||1
1632428700000|2021-09-23 20:25:00|651.8||651.5||651.8||651.5||2
1632429000000|2021-09-23 20:30:00||650||650.3||650.3||650|30
1632429300000|2021-09-23 20:35:00|651.8|650.5|651.5|650.3|651.8|650.5|651.5|650.3|20
1632429600000|2021-09-23 20:40:00|651.8|650.5|651.8|650.5|651.8|650.5|651.8|650.3|9
1632429900000|2021-09-23 20:45:00|652|650.3|651.8|650.5|652|650.8|651.8|650.3|28
1632430200000|2021-09-23 20:50:00|652|650.8|651.8|650.5|652|650.8|651.8|650.5|10
1632430500000|2021-09-23 20:55:00|652|650.8|652.3|650.8|652.3|651|651.8|650.5|101
1632430800000|2021-09-23 21:00:00||650||649.8||650||649.5|0
1632431100000|2021-09-23 21:05:00|652||652.3||652.3||652||1
1632431400000|2021-09-23 21:10:00|||||||||86
1632432000000|2021-09-23 21:20:00||649.3||649.3||649.3||649.3|0
1632433200000|2021-09-23 21:40:00|652.5|649.5|652.3|649.3|652.5|649.5|652.3|649|0
1632434100000|2021-09-23 21:55:00||649.5||650.5||650.5||649.5|1
1632445200000|2021-09-24 01:00:00|651.8|650.3|653|651.8|653.3|651.8|651.5|650.3|16
1632445500000|2021-09-24 01:05:00|652.8|651.5|652.3|651|652.8|651.8|652.3|651|2
1632445800000|2021-09-24 01:10:00|652|650.8|653|651.5|653|651.8|652|650.8|24
1632446100000|2021-09-24 01:15:00|653.3|651.8|654.3|652.8|654.3|652.8|652.8|651.5|28
1632446400000|2021-09-24 01:20:00|654|653|654.8|653.5|655|653.8|654|653|20
1632446700000|2021-09-24 01:25:00|655|653.8|655|653.8|655|653.8|654.5|653|5
1632447000000|2021-09-24 01:30:00|655.3|653.5|655|653.8|655.5|654|655|653.5|5
1632447300000|2021-09-24 01:35:00|654.8|653.5|654.8|653.3|655.3|654|654.8|653.3|1
1632447600000|2021-09-24 01:40:00|655|653.5|654.5|653.3|655|653.5|654.5|653.3|4
1632447900000|2021-09-24 01:45:00|654.3|653|653.3|652|654.3|653.3|653.3|652|32
1632448200000|2021-09-24 01:50:00|653|651.8|652.8|651.5|653.5|652.3|652.8|651.5|10
1632448500000|2021-09-24 01:55:00|652.5|651.3|651|649.5|652.8|651.3|650.5|649.3|20
1632448800000|2021-09-24 02:00:00|651.3|649.8|650|648.8|651.3|649.8|650|648.5|10
1632449100000|2021-09-24 02:05:00|649.8|648.5|650.3|649|650.5|649|649.5|648|63
1632449400000|2021-09-24 02:10:00|650.5|648.8|649.3|648|650.5|648.8|649.3|648|7
1632449700000|2021-09-24 02:15:00|649|647.8|649.8|648.5|650|648.8|649|647.8|55
1632450000000|2021-09-24 02:20:00|650|648.8|649.8|648.5|650.3|648.8|649.8|648.5|13
1632450300000|2021-09-24 02:25:00|650|648.8|650|648.8|650.3|649|649.8|648.5|36
1632450600000|2021-09-24 02:30:00|650.3|648.5|650.3|649|650.5|649|649.8|648.3|13
1632450900000|2021-09-24 02:35:00|650|648.8|650|648.8|650.5|649.3|650|648.5|11
1632451200000|2021-09-24 02:40:00|649.8|648.5|650|648.8|650.3|649|649.8|648.5|17
1632451500000|2021-09-24 02:45:00|649.8|648.5|649.8|648.5|650|648.8|649.5|648|71
1632451800000|2021-09-24 02:50:00|650|648.8|650|648.8|650.3|649|649.8|648.5|30
1632452100000|2021-09-24 02:55:00|649.8|648.5|650|648.8|650.3|648.8|649.8|648.3|6
1632452400000|2021-09-24 03:00:00|649.8|648.5|651|649.5|651|649.8|649.8|648.5|2
1632452700000|2021-09-24 03:05:00|650.8|649.8|651|649.8|651.3|650|650.8|649.5|15
1632453000000|2021-09-24 03:10:00|651.3|650|651.3|650|651.8|650.3|651|650|64
1632453300000|2021-09-24 03:15:00|651.5|650.3|652|650.8|652|650.8|651.5|650.3|1
1632453600000|2021-09-24 03:20:00|651.8|650.5|653|651.5|653.3|652|651.8|650.5|107
1632453900000|2021-09-24 03:25:00|652.8|651.3|653|651.8|653.3|652|652.8|651.3|11
1632454200000|2021-09-24 03:30:00|653.3|651.5|653|651.5|653.3|651.8|652.8|651.5|43
1632454500000|2021-09-24 03:35:00|652.8|651.3|652.5|651.3|653|651.3|652.5|651.3|5
1632454800000|2021-09-24 03:40:00|652.3|651|652.3|651|652.5|651|652.3|651|32
1632455100000|2021-09-24 03:45:00|652.5|651.3|652.5|651.3|652.8|651.3|652.3|651|0
1632455400000|2021-09-24 03:50:00|652.8|651.5|652.8|651.3|652.8|651.5|652.5|651.3|0
1632455700000|2021-09-24 03:55:00|652.5|651.5|652.8|651.3|652.8|651.5|652.3|651|7
1632456000000|2021-09-24 04:00:00|652.5|651.5|652.8|651.5|653|651.5|652.5|651.5|6
1632456300000|2021-09-24 04:05:00|653|651.8|653|651.8|653.3|651.8|652.8|651.5|8
1632456600000|2021-09-24 04:10:00|652.8|651.5|652.8|651.5|653|651.5|652.8|651.5|3
1632456900000|2021-09-24 04:15:00|653|651.3|652.8|651.5|653|651.5|652.5|651.3|22
1632457200000|2021-09-24 04:20:00|652.5|651.3|652.8|651.3|652.8|651.5|652.5|651.3|5
1632457500000|2021-09-24 04:25:00|652.5|651.5|652.3|651|652.8|651.5|652.3|651|60
1632457800000|2021-09-24 04:30:00|652.5||652.3||652.5||652.3||1
1632458100000|2021-09-24 04:35:00|652.5||652.3||652.5||652.3||3
1632458400000|2021-09-24 04:40:00|652.5|651.3|652.5|651|652.5|651.3|652.3|651|114
1632458700000|2021-09-24 04:45:00|652.3|651.3|652.5|651.3|652.8|651.3|652.3|651|4
1632459000000|2021-09-24 04:50:00|652.8||652.5||652.8||652.5||11
1632459600000|2021-09-24 05:00:00|652.8|651|652.5|651.3|652.8|651.5|652.3|651|6
1632459900000|2021-09-24 05:05:00|652.8|651.5|652.5|651.3|652.8|651.5|652.5|651.3|1
1632460200000|2021-09-24 05:10:00|652.8|651.5|653|651.5|653|651.8|652.5|651.3|3
1632460500000|2021-09-24 05:15:00|652.8|651.8|652.8|651.5|653|651.8|652.8|651.5|0
1632460800000|2021-09-24 05:20:00|653|651.8|652.8|651.5|653|651.8|652.8|651.5|0
1632461100000|2021-09-24 05:25:00|652.5|651.3|652.8|651.5|653|651.5|652.5|651.3|18
1632461400000|2021-09-24 05:30:00|653|651.8|653.5|652|653.8|652.3|652.8|651.5|66
1632461700000|2021-09-24 05:35:00|653.3|652.3|653.3|652|653.8|652.3|653|651.8|1
1632462000000|2021-09-24 05:40:00|653.5|652.3|653.3|652|653.8|652.3|653.3|652|3
1632462300000|2021-09-24 05:45:00|653.5|651.8|653.8|652.3|653.8|652.5|653.3|651.8|1
1632462600000|2021-09-24 05:50:00|653.5|652.5|653.5|652.3|653.8|652.5|653.5|652|6
1632462900000|2021-09-24 05:55:00|653.8|652.5|653.5|652.3|653.8|652.5|653.5|652.3|1
1632463200000|2021-09-24 06:00:00|653.3|652|653.5|652|653.8|652.3|653|651.8|12
1632463500000|2021-09-24 06:05:00|653.3|652.3|653.3|652|653.5|652.3|653.3|651.8|79
1632463800000|2021-09-24 06:10:00|653.5|651.8|653.3|651.8|653.5|652|652.8|651.5|8
1632464100000|2021-09-24 06:15:00|653|651.5|653.5|652|653.5|652|652.8|651.5|25
1632464400000|2021-09-24 06:20:00|653.3|651.8|653.8|652.5|654|652.8|653.3|651.8|3
1632464700000|2021-09-24 06:25:00|654|652.8|654|652.8|654.3|652.8|653.8|652.5|6
1632465000000|2021-09-24 06:30:00|654.3|653|653.8|652.5|654.3|653|653.8|652.5|27
1632465300000|2021-09-24 06:35:00|654|652.8|654|652.5|654.3|652.8|653.5|652.3|42
1632465600000|2021-09-24 06:40:00|653.8|652.8|653.8|652.5|653.8|652.8|653.5|652|50
1632465900000|2021-09-24 06:45:00|653.5|652.3|653.8|652.5|653.8|652.5|653.5|652.3|88
1632466200000|2021-09-24 06:50:00|654|652.8|653.3|652|654|652.8|653.3|652|34
1632466500000|2021-09-24 06:55:00|653.5|652.3|653.5|652.3|653.8|652.3|653.3|652|31
1632466800000|2021-09-24 07:00:00|653.3|652|652.3|651|653.5|652|652|650.8|223
1632467100000|2021-09-24 07:05:00|652|650.8|652.5|651.3|652.8|651.5|651.8|650.5|549
1632467400000|2021-09-24 07:10:00|652.3|651|652.8|651.5|652.8|651.5|652.3|650.8|24
1632467700000|2021-09-24 07:15:00|652.5|651.3|652.3|651|652.8|651.5|652.3|650.8|644
1632468000000|2021-09-24 07:20:00|652|650.8|651.3|649.8|652.3|651|651|649.5|952
1632468300000|2021-09-24 07:25:00|651|650|651.5|650.3|651.8|650.5|650.8|649.5|256
1632468600000|2021-09-24 07:30:00|651.8|650.5|651.8|650.5|652|650.8|651.5|650.3|418
1632468900000|2021-09-24 07:35:00|652|650.8|651.5|650.3|652|650.8|651.5|650.3|63
1632469200000|2021-09-24 07:40:00|651.3|650|652|650.8|652|650.8|651|649.8|59
1632469500000|2021-09-24 07:45:00|651.8|650.5|651|649.8|651.8|650.5|650.5|649.3|424
1632469800000|2021-09-24 07:50:00|651.3|650|651.3|649.8|651.5|650.3|650.8|649.3|225
1632470100000|2021-09-24 07:55:00|651|650|651|649.8|651.5|650.3|650.8|649.5|340
1632470400000|2021-09-24 08:00:00|651.3|650|651.3|650|651.5|650.3|650.8|649.5|491
1632470700000|2021-09-24 08:05:00|651.5|650.3|651|649.8|651.8|650.5|650.8|649.5|292
1632471000000|2021-09-24 08:10:00|650.8|649.5|651.3|650|651.5|650.3|650.8|649.5|117
1632471300000|2021-09-24 08:15:00|651|649.8|651.3|650|651.5|650.3|651|649.8|144
1632471600000|2021-09-24 08:20:00|651.5|650.3|651.8|650.5|652|650.8|651.5|650.3|112
1632471900000|2021-09-24 08:25:00|652|650.8|652|650.8|652.8|651.3|651.8|650.5|624
1632472200000|2021-09-24 08:30:00|651.8|650.5|652.3|651|652.5|651.3|651.8|650.3|787
1632472500000|2021-09-24 08:35:00|652.5|651.3|652.3|651|652.5|651.3|651.8|650.5|77
1632472800000|2021-09-24 08:40:00|652.5|650.8|652|650.8|652.5|651.3|652|650.8|132
1632473100000|2021-09-24 08:45:00|651.8|650.5|652.3|651|652.3|651|651.8|650.5|175
1632473400000|2021-09-24 08:50:00|652|650.8|652.8|651.5|652.8|651.5|652|650.8|60
1632473700000|2021-09-24 08:55:00|652.5|651.3|653.3|651.8|653.3|652|652.5|651.3|59
1632474000000|2021-09-24 09:00:00|653|652|653.3|651.8|653.5|652|653|651.5|180
1632474300000|2021-09-24 09:05:00|653|652|653|651.8|653.3|652|653|651.8|42
1632474600000|2021-09-24 09:10:00|652.8|651.5|652.8|651.5|653|651.8|652.5|651.3|67
1632474900000|2021-09-24 09:15:00|652.5|651.3|652.8|651.5|653.3|652|652.5|651.3|112
1632475200000|2021-09-24 09:20:00|653|651.8|652.8|651.5|653|651.8|652.3|651|213
1632475500000|2021-09-24 09:25:00|653|651.8|652.8|651.5|653|651.8|652.8|651.5|254
1632475800000|2021-09-24 09:30:00|653|651.8|653|651.8|653|651.8|652.8|651.5|52
1632476100000|2021-09-24 09:35:00|652.8|651.5|653|651.8|653|651.8|652.8|651.5|102
1632476400000|2021-09-24 09:40:00|653.3|652|653.3|652|653.5|652.3|653|651.8|241
1632476700000|2021-09-24 09:45:00|653|651.8|652.5|651.3|653.3|652|652.3|651|115
1632477000000|2021-09-24 09:50:00|652.3|651|652.3|651|652.5|651.3|652.3|651|382
1632477300000|2021-09-24 09:55:00|652|650.8|651.8|650.5|652.3|651|651.8|650.5|406
1632477600000|2021-09-24 10:00:00|652|650.8|652.3|651|652.3|651|651.8|650.5|373
1632477900000|2021-09-24 10:05:00|652|650.8|652|650.8|652.3|651|652|650.8|116
1632478200000|2021-09-24 10:10:00|652.3|651|652.3|651|652.3|651|652|650.8|74
1632478500000|2021-09-24 10:15:00|652|650.8|652|650.8|652.3|651|651.8|650.5|102
1632478800000|2021-09-24 10:20:00|651.8|650.5|652.5|651.3|652.5|651.3|651.8|650.5|224
1632479100000|2021-09-24 10:25:00|652.3|651|652.3|650.8|652.5|651.3|651.8|650.5|184
1632479400000|2021-09-24 10:30:00|652|651|652|650.8|652.3|651|651.8|650.5|155
1632479700000|2021-09-24 10:35:00|652.3|651|652|650.8|652.3|651|652|650.8|76
1632480000000|2021-09-24 10:40:00|651.8|650.5|651.8|650.5|651.8|650.5|651.5|650.3|109
1632480300000|2021-09-24 10:45:00|651.5|650.3|651.8|650.5|652|650.8|651.5|650.3|486
1632480600000|2021-09-24 10:50:00|652|650.8|652|650.8|652|650.8|651.8|650.5|78
1632480900000|2021-09-24 10:55:00|651.8|650.5|652.3|651|652.3|651|651.8|650.5|11
1632481200000|2021-09-24 11:00:00|652.5|651.3|651.8|650.5|652.5|651.3|651.8|650.5|30
1632481500000|2021-09-24 11:05:00|651.5|650.3|651.3|650|652|650.8|651.3|650|156
1632481800000|2021-09-24 11:10:00|651|649.8|650.3|649|651.3|649.8|650.3|649|612
1632482100000|2021-09-24 11:15:00|650|648.8|650.3|649|650.5|649.3|649.8|648.5|682
1632482400000|2021-09-24 11:20:00|650|648.8|650.3|649|650.3|649|650|648.8|169
1632482700000|2021-09-24 11:25:00|650.5|649.3|651.3|650|651.3|650|650.5|649|148
1632483000000|2021-09-24 11:30:00|651.5|649.8|651.5|650.3|652|650.5|651.3|649.8|89
1632483300000|2021-09-24 11:35:00|651.8|650.5|651|649.8|651.8|650.5|651|649.8|138
1632483600000|2021-09-24 11:40:00|650.8|649.5|651|649.8|651.3|650|650.8|649.5|41
1632483900000|2021-09-24 11:45:00|650.8|649.5|650.8|649.3|650.8|649.5|650.5|649.3|130
1632484200000|2021-09-24 11:50:00|650.5|649.5|650.8|649.3|651|649.5|650.3|649|33
1632484500000|2021-09-24 11:55:00|650.5|649|651|649.8|651.3|650|650.3|649|33
1632484800000|2021-09-24 12:00:00|650.8|649.5|650.3|649|650.8|649.5|650|648.8|212
1632485100000|2021-09-24 12:05:00|650|648.8|650.3|649|650.3|649|650|648.8|130
1632485400000|2021-09-24 12:10:00|650.5|649.3|650.5|649.3|650.8|649.5|650.3|649|27
1632485700000|2021-09-24 12:15:00|650.8|649.5|651.3|649.8|651.8|650.5|650.5|649.5|101
1632486000000|2021-09-24 12:20:00|651|650|651|649.5|651.3|650|650.8|649.5|99
1632486300000|2021-09-24 12:25:00|650.8|649.8|651.3|650|651.5|650.3|650.8|649.5|35
1632486600000|2021-09-24 12:30:00|651|649.8|651|649.8|651.3|650|650.8|649.5|252
1632486900000|2021-09-24 12:35:00|651.3|650|651.3|650|651.3|650|651|649.8|127
1632487200000|2021-09-24 12:40:00|651|649.8|651.5|650.3|651.5|650.3|650.5|649.3|96
1632487500000|2021-09-24 12:45:00|651.3|650|651.3|650|651.5|650.3|651|649.5|40
1632487800000|2021-09-24 12:50:00|651|649.8|651.8|650.5|652|650.5|651|649.8|90
1632488100000|2021-09-24 12:55:00|651.5|650.3|651|649.8|651.8|650.5|651|649.5|964
1632488400000|2021-09-24 13:00:00|650.8|649.5|649.8|648.5|651.3|649.8|649.5|648.3|680
1632488700000|2021-09-24 13:05:00|649.5|648.3|648.8|647.5|649.8|648.5|648.5|647.3|312
1632489000000|2021-09-24 13:10:00|649|647.8|649.8|648.5|650|648.5|648.8|647.5|161
1632489300000|2021-09-24 13:15:00|650|648.8|649.8|648.5|650.8|649.5|649.5|648.3|348
1632489600000|2021-09-24 13:20:00|650|648.8|650.5|649.3|650.8|649.5|649.8|648.5|107
1632489900000|2021-09-24 13:25:00|650.3|649|650|648.8|650.5|649.3|649.8|648.5|13662
1632490200000|2021-09-24 13:30:00|649.8|648.5|652.3|651|652.5|651|649.8|648.5|555
1632490500000|2021-09-24 13:35:00|652|650.8|652.3|651|652.8|651.5|652|650.8|240
1632490800000|2021-09-24 13:40:00|652.5|651.3|652.8|651.3|653|651.8|652.3|651|393
1632491100000|2021-09-24 13:45:00|652.5|651|652.3|651|653|651.8|652.3|650.8|90
1632491400000|2021-09-24 13:50:00|652.5|651.3|652.8|651.5|653.5|652.3|652.3|651|120
1632491700000|2021-09-24 13:55:00|653|651.8|653.5|652.3|654|652.8|652.8|651.8|313
1632492000000|2021-09-24 14:00:00|653.3|652|655|653.8|655|653.8|653|651.8|910
1632492300000|2021-09-24 14:05:00|654.8|653.5|655.5|654.3|655.8|654.5|654.5|653.3|352
1632492600000|2021-09-24 14:10:00|655.8|654.5|654.5|653|655.8|654.5|654.3|653|796
1632492900000|2021-09-24 14:15:00|654.3|653.3|654.5|653.3|655|653.8|654.3|653|123
1632493200000|2021-09-24 14:20:00|654.3|653|654.8|653.5|655|653.8|654.3|653|125
1632493500000|2021-09-24 14:25:00|655|653.8|654.8|653.5|655.3|654|654.8|653.5|103
1632493800000|2021-09-24 14:30:00|655|653.8|655|653.8|655.8|654.5|654.8|653.5|341
1632494100000|2021-09-24 14:35:00|655.3|654|655.8|654.5|656|654.8|655.3|654|77
1632494400000|2021-09-24 14:40:00|655.5|654.3|655.3|654|655.5|654.3|655|653.8|107
1632494700000|2021-09-24 14:45:00|655|653.8|654.8|653.5|655|653.8|654.5|653.3|431
1632495000000|2021-09-24 14:50:00|654.5|653.3|654.8|653.5|655|653.5|654.3|653|69
1632495300000|2021-09-24 14:55:00|655|653.8|655.5|654|655.5|654.3|654.8|653.5|287
1632495600000|2021-09-24 15:00:00|655.3|654.3|654.8|653.5|655.5|654.3|654.3|653|490
1632495900000|2021-09-24 15:05:00|654.5|653.3|655.3|654|655.5|654.3|654.3|653|163
1632496200000|2021-09-24 15:10:00|655.5|654.3|656|654.5|656|654.8|655.3|654|561
1632496500000|2021-09-24 15:15:00|655.8|654.8|656|654.8|656.3|655|655.5|654.3|101
1632496800000|2021-09-24 15:20:00|656.3|654.5|656.8|655.3|657|655.8|655.8|654.5|167
1632497100000|2021-09-24 15:25:00|656.5|655|655.8|654.5|656.8|655.3|655.8|654.5|567
1632497400000|2021-09-24 15:30:00|655.5|654.3|655|653.8|655.8|654.5|654.8|653.5|602
1632497700000|2021-09-24 15:35:00|655.3|653.5|654.8|653.5|655.3|653.8|654.5|653.3|75
1632498000000|2021-09-24 15:40:00|655|653.8|656|654.8|656|654.8|655|653.8|1297
1632498300000|2021-09-24 15:45:00|655.8|654.5|656|654.8|656|654.8|655.8|654.5|84
1632498600000|2021-09-24 15:50:00|656.3|655|656.5|655.3|656.5|655.3|656|654.8|163
1632498900000|2021-09-24 15:55:00|656.8|655.5|657|655.5|657|655.8|656.5|655.3|118
1632499200000|2021-09-24 16:00:00|656.8|655.8|656.3|655|656.8|655.8|656|654.8|143
1632499500000|2021-09-24 16:05:00|656.5|655.3|657.3|656|657.3|656|656.3|655|456
1632499800000|2021-09-24 16:10:00|657.5|656.3|657.3|656|657.5|656.3|657.3|656|97
1632500100000|2021-09-24 16:15:00|657.5|656.3|657|655.8|657.5|656.3|656.8|655.5|165
1632500400000|2021-09-24 16:20:00|657.3|656|657.5|656.3|657.5|656.3|657|655.8|53
1632500700000|2021-09-24 16:25:00|657.3|656|657.3|656|657.5|656|657|655.8|37
1632501000000|2021-09-24 16:30:00|657.5|656.3|657.5|656.3|657.8|656.5|657.3|656|83
1632501300000|2021-09-24 16:35:00|657.3|656|657.8|656.5|657.8|656.5|657.3|656|15
1632501600000|2021-09-24 16:40:00|657.5|656.3|657.5|656|657.5|656.5|657|655.8|59
1632501900000|2021-09-24 16:45:00|657.3|656.3|656.8|655.5|657.3|656.3|656.8|655.5|135
1632502200000|2021-09-24 16:50:00|657|655.8|657.5|656.3|657.5|656.3|657|655.8|135
1632502500000|2021-09-24 16:55:00|657.8|656.5|657.5|656.3|657.8|656.5|657.3|656|174
1632502800000|2021-09-24 17:00:00|657.8|656.5|658.8|657.5|659|657.8|657.8|656.5|176
1632503100000|2021-09-24 17:05:00|659|657.8|659.3|657.8|659.5|658.3|658.8|657.5|70
1632503400000|2021-09-24 17:10:00|659|658|658.8|657.5|659|658|658.5|657.3|46
1632503700000|2021-09-24 17:15:00|659|657.8|659|657.8|659.3|658|658.8|657.5|118
1632504000000|2021-09-24 17:20:00|659.3|657.5|658.5|657.3|659.3|657.5|658.3|657|47
1632504300000|2021-09-24 17:25:00|658.8|657.5|658.8|657.3|658.8|657.5|658.3|657|25
1632504600000|2021-09-24 17:30:00|658.5|657.5|658.5|657.3|658.8|657.5|658.3|657|6
1632504900000|2021-09-24 17:35:00|658.3|657|658.3|657|658.5|657.3|658.3|657|67
1632505200000|2021-09-24 17:40:00|658.5|657.3|658.3|657|658.8|657.5|658.3|657|86
1632505500000|2021-09-24 17:45:00|658.5|657.3|658.3|657|658.5|657.3|658.3|657|48
1632505800000|2021-09-24 17:50:00|658|656.8|657.8|656.5|658|656.8|657.5|656.3|80
1632506100000|2021-09-24 17:55:00|658|656.3|658.3|657|658.3|657|657.5|656.3|136
1632506400000|2021-09-24 18:00:00|658|656.8|658|656.8|658.3|657|658|656.5|52
1632506700000|2021-09-24 18:05:00|658.3|657|657.8|656.5|658.8|657.5|657.8|656.5|756
1632507000000|2021-09-24 18:10:00|658|656.8|658.5|657.3|658.5|657.3|657.8|656.5|122
1632507300000|2021-09-24 18:15:00|658.3|657|658.3|657|658.5|657.3|657.8|656.5|37
1632507600000|2021-09-24 18:20:00|658.5|657.3|658.3|657|658.8|657.3|658.3|656.8|19
1632507900000|2021-09-24 18:25:00|658.5|656.8|658.8|657.5|658.8|657.5|658|656.8|134
1632508200000|2021-09-24 18:30:00|658.5|657.3|658.3|657|659|657.8|658.3|657|362
1632508500000|2021-09-24 18:35:00|658|656.8|657.8|656.5|658|657|657.8|656.5|13
1632508800000|2021-09-24 18:40:00|658||657.8||658||657.8||155
1632509100000|2021-09-24 18:45:00|657.5|656.3|657.5|656.3|657.8|656.3|657.3|656|38
1632509400000|2021-09-24 18:50:00|657.3|656|657.5|656.3|657.5|656.3|657.3|656|8
1632509700000|2021-09-24 18:55:00|657.8|656.5|657.8|656.5|658|656.8|657.5|656.3|13
1632510000000|2021-09-24 19:00:00|658|656.8|657.3|656|658|656.8|657.3|656|18
1632510300000|2021-09-24 19:05:00|657|655.8|657|655.8|657|655.8|657|655.8|74
1632510600000|2021-09-24 19:10:00|657.3|656|657.5|656.3|657.5|656.3|657.3|656|20
1632510900000|2021-09-24 19:15:00|657.8|656.5|657.8|656.3|657.8|656.5|657.5|656.3|23
1632511200000|2021-09-24 19:20:00|657.5|656.5|657.8|656.3|657.8|656.5|657.5|656.3|11
1632511500000|2021-09-24 19:25:00|657.5|656.5|658|656.5|658|656.8|657.5|656.5|5
1632511800000|2021-09-24 19:30:00|657.8|656.8|658|656.8|658.3|657|657.8|656.8|20
1632512100000|2021-09-24 19:35:00|658.3|656.5|658|656.8|658.3|656.8|658|656.5|2
1632512400000|2021-09-24 19:40:00|658.3||658||658.3||658||2
1632512700000|2021-09-24 19:45:00|658.3|657|658.3|656.8|658.3|657|658|656.8|8
1632513000000|2021-09-24 19:50:00|658.5|657|658.3|657|658.5|657.3|658.3|656.8|12
1632513300000|2021-09-24 19:55:00|658.5|657.3|658|656.8|658.5|657.3|658|656.5|23
1632513600000|2021-09-24 20:00:00|658.3|656.5|658|656.5|658.3|656.8|658|656.5|8
1632513900000|2021-09-24 20:05:00|657.8|656.8|658|656.8|658|656.8|657.8|656.5|1
1632514200000|2021-09-24 20:10:00|658.3|656.5|658|656.5|658.3|657|657.8|656.5|10
1632514500000|2021-09-24 20:15:00||656.8||656.8||656.8||656.5|2
1632514800000|2021-09-24 20:20:00||656.5||656.8||656.8||656.5|1
1632515100000|2021-09-24 20:25:00||656.5||656.8||656.8||656.5|0
1632515400000|2021-09-24 20:30:00|658.3|657|658.3|657|658.3|657|658.3|656.8|10
1632515700000|2021-09-24 20:35:00||656.8||657||657||656.8|0
1632516000000|2021-09-24 20:40:00|658.5|657.3|658.3|657|658.5|657.3|658.3|656.8|4
1632516300000|2021-09-24 20:45:00|658.5|656.8|658.5|657|658.5|657.3|658.5|656.8|47
1632516600000|2021-09-24 20:50:00||657.3||657.3||657.3||657.3|0
1632516900000|2021-09-24 20:55:00|658.3|657|658.5|656.8|658.8|657.5|658.3|656.8|32
1632704400000|2021-09-27 01:00:00|665.5|664|666.3|664.8|667|665.5|665.5|664|96
1632704700000|2021-09-27 01:05:00|666|664.5|666.5|665.3|667.3|666|666|664.5|20
1632705000000|2021-09-27 01:10:00|666.8|665|667|665.8|667.5|666|666.8|665|26
1632705300000|2021-09-27 01:15:00|667.3|666|667.3|665.8|667.5|666.3|667|665.5|8
1632705600000|2021-09-27 01:20:00|667.5|666|667|665.5|667.5|666.3|667|665.5|15
1632705900000|2021-09-27 01:25:00|667.3|665.8|667.3|665.8|667.5|666.3|666.8|665.5|5
1632706200000|2021-09-27 01:30:00|667|666|667|665.8|667.8|666.5|667|665.5|109
1632706500000|2021-09-27 01:35:00|667.3|666|667.8|666.3|667.8|666.5|667.3|665.8|5
1632706800000|2021-09-27 01:40:00|667.5|666.5|667.8|666.3|667.8|666.5|667.3|665.8|2
1632707100000|2021-09-27 01:45:00|668|666.5|667.8|666.3|668.3|667|667.5|666.3|6
1632707400000|2021-09-27 01:50:00|668|666.5|667|665.8|668|666.8|667|665.5|0
1632707700000|2021-09-27 01:55:00|667.3|665.5|667.3|666|667.5|666.3|666.8|665.5|3
1632708000000|2021-09-27 02:00:00|667|665.8|666.3|664.8|667|665.8|666|664.8|4
1632708300000|2021-09-27 02:05:00|666|664.5|665.8|664.5|666.3|665|665.8|664.5|66
1632708600000|2021-09-27 02:10:00|666|664.3|665.8|664.3|666|664.5|665.3|664|44
1632708900000|2021-09-27 02:15:00|666|664.5|665.8|664.5|666.3|664.8|665.5|664.3|1
1632709200000|2021-09-27 02:20:00|665.5|664.3|665.8|664.5|666|664.8|665.5|664|6
1632709500000|2021-09-27 02:25:00|665.5|664.3|665|663.5|665.5|664.3|664.8|663.5|1
1632709800000|2021-09-27 02:30:00|664.8|663.8|664.5|663.3|665.3|664|664.5|663|13
1632710100000|2021-09-27 02:35:00|664.8|663.5|665.3|664|665.5|664|664.5|663|4
1632710400000|2021-09-27 02:40:00|665.5|663.8|665|663.8|665.5|664.3|665|663.8|13
1632710700000|2021-09-27 02:45:00|664.8|663.5|665.8|664.3|665.8|664.3|664.8|663.5|18
1632711000000|2021-09-27 02:50:00|665.5|664.5|665.8|664.5|666|664.5|665.5|664.3|0
1632711300000|2021-09-27 02:55:00|666|664.8|666|664.8|666.3|664.8|665.8|664.5|9
1632711600000|2021-09-27 03:00:00|665.8|664.5|665.5|664|666|664.5|665.3|664|26
1632711900000|2021-09-27 03:05:00|665.3|664.3|665.5|664.3|665.8|664.3|665.3|664|1
1632712200000|2021-09-27 03:10:00|665.3|664|665|663.5|665.5|664.3|664.8|663.5|1
1632712500000|2021-09-27 03:15:00|665.3|663.8|665|663.8|665.3|664|665|663.8|1
1632712800000|2021-09-27 03:20:00|664.8|663.5|664.8|663.5|665.3|663.8|664.5|663.3|58
1632713100000|2021-09-27 03:25:00|664.5|663.3|663.3|662|664.8|663.5|663.3|662|58
1632713400000|2021-09-27 03:30:00|663.5|662.3|664.3|662.8|664.8|663.3|663.5|662.3|27
1632713700000|2021-09-27 03:35:00|664.5|663|664.5|663.3|664.8|663.5|664.3|663|5
1632714000000|2021-09-27 03:40:00|664.3|663|664.5|663.3|664.5|663.3|664.3|662.8|3
1632714300000|2021-09-27 03:45:00|664.8|663|664.8|663.5|664.8|663.5|664.5|663|5
1632714600000|2021-09-27 03:50:00|664.5|663.3|664.5|663|664.8|663.3|664.3|663|8
1632714900000|2021-09-27 03:55:00|664.3|662.8|664.3|663|664.5|663|664|662.8|0
1632715200000|2021-09-27 04:00:00|664.5|662.8|664|662.8|664.5|663|664|662.8|1
1632715500000|2021-09-27 04:05:00|664.3|663|664.3|662.8|664.5|663|664|662.8|0
1632715800000|2021-09-27 04:10:00|664.5|663|664.3|662.8|664.5|663.3|664|662.8|2
1632716100000|2021-09-27 04:15:00|664|663|664.3|662.8|664.3|663|664|662.8|0
1632716400000|2021-09-27 04:20:00|664|663|664.5|663|664.5|663|664|662.8|12
1632716700000|2021-09-27 04:25:00|664.3|662.8|664.3|663|664.5|663|664|662.8|4
1632717000000|2021-09-27 04:30:00|664.5|663.3|664.3|663|664.5|663.3|664.3|662.8|1
1632717300000|2021-09-27 04:35:00|664|662.8|664|662.8|664.3|663|664|662.8|0
1632717600000|2021-09-27 04:40:00|664.3|663|664.3|663|664.3|663|664|662.8|0
1632717900000|2021-09-27 04:45:00|664|662.8|664.5|663.3|664.5|663.3|664|662.8|17
1632718200000|2021-09-27 04:50:00|664.8|663.5|665|663.8|665.3|664|664.8|663.5|71
1632718500000|2021-09-27 04:55:00|664.8|663.5|664.8|663.5|665|663.8|664.8|663.3|2
1632718800000|2021-09-27 05:00:00|664.5|663.3|664.8|663.5|665.3|663.8|664.5|663|10
1632719100000|2021-09-27 05:05:00|664.5|663.3|664.8|663.3|664.8|663.5|664.5|663.3|3
1632719400000|2021-09-27 05:10:00|665|663.5|664.8|663.5|665|663.8|664.8|663.3|1
1632719700000|2021-09-27 05:15:00|665|663.8|665.3|664|665.5|664.3|664.8|663.5|0
1632720000000|2021-09-27 05:20:00|665.5|663.8|665.5|664|665.5|664.3|665.3|663.8|1
1632720300000|2021-09-27 05:25:00|665.3|664.3|664.8|663.5|665.5|664.3|664.8|663.5|2
1632720600000|2021-09-27 05:30:00|665|663.3|664.3|663|665|663.8|664|662.8|4
1632720900000|2021-09-27 05:35:00|664.5|662.8|664|662.8|664.5|663.3|664|662.5|0
1632721200000|2021-09-27 05:40:00|663.8|662.5|664.5|663|664.5|663.3|663.8|662.3|3
1632721500000|2021-09-27 05:45:00|664.3|663.3|664.5|663.3|664.8|663.5|664|662.5|7
1632721800000|2021-09-27 05:50:00|664.3|663|664.8|663.5|665|663.8|664.3|663|1
1632722100000|2021-09-27 05:55:00|665|663.3|664.8|663.5|665|663.5|664.5|663.3|11
1632722400000|2021-09-27 06:00:00|665|663.8|665.8|664.5|665.8|664.5|664.8|663.5|122
1632722700000|2021-09-27 06:05:00|666|664.8|665.8|664.3|666|664.8|665.3|664|25
1632723000000|2021-09-27 06:10:00|666|664.5|665.3|664|666|664.8|665.3|664|50
1632723300000|2021-09-27 06:15:00|665.5|664.3|666.3|665|666.5|665|665.3|664|187
1632723600000|2021-09-27 06:20:00|666.5|665.3|665.8|664.3|666.5|665.3|665.3|664|47
1632723900000|2021-09-27 06:25:00|665.5|664.5|665.3|664|665.8|664.5|665.3|664|14
1632724200000|2021-09-27 06:30:00|665.5|664.3|664.8|663.5|665.5|664.3|664.8|663.5|89
1632724500000|2021-09-27 06:35:00|664.5|663.3|664.3|662.8|665|663.8|664.3|662.8|74
1632724800000|2021-09-27 06:40:00|664|663|664.3|663|664.8|663.5|664|662.8|71
1632725100000|2021-09-27 06:45:00|664.5|663.3|664.3|663|664.8|663.5|664|662.8|25
1632725400000|2021-09-27 06:50:00|664.5|663.3|665|663.8|665|663.8|664.3|663|31
1632725700000|2021-09-27 06:55:00|664.8|663.5|665|663.8|665.3|663.8|664.3|663|72
1632726000000|2021-09-27 07:00:00|664.8|663.5|665|663.8|665.8|664.5|664.8|663.5|127
1632726300000|2021-09-27 07:05:00|664.8|663.5|664.3|663|665|663.8|663.8|662.5|55
1632726600000|2021-09-27 07:10:00|664.5|662.8|663.8|662.5|664.5|663|663.5|662.3|139
1632726900000|2021-09-27 07:15:00|664|662.8|665|663.8|665.3|663.8|664|662.5|104
1632727200000|2021-09-27 07:20:00|665.3|664|664.5|663.3|665.3|664|664.3|663|60
1632727500000|2021-09-27 07:25:00|664.8|663|664.5|663.3|665|663.8|664.3|663|75
1632727800000|2021-09-27 07:30:00|664.3|663|664.5|663.3|664.8|663.5|664.3|662.8|215
1632728100000|2021-09-27 07:35:00|664.3|663|664|662.8|664.8|663.5|664|662.8|31
1632728400000|2021-09-27 07:40:00|663.8|662.5|664|662.8|664|662.8|663.5|662.3|99
1632728700000|2021-09-27 07:45:00|664.3|662.5|663.3|661.8|664.3|662.5|663|661.8|114
1632729000000|2021-09-27 07:50:00|663.5|662|663.5|662|663.8|662.3|663|661.8|231
1632729300000|2021-09-27 07:55:00|663.3|662.3|663.3|661.8|663.8|662.5|663|661.8|107
1632729600000|2021-09-27 08:00:00|663|661.5|664|662.5|664|662.8|662.3|660.8|296
1632729900000|2021-09-27 08:05:00|663.8|662.8|664.8|663.5|665|663.5|663.8|662.5|91
1632730200000|2021-09-27 08:10:00|665|663.8|664.3|663|665|663.8|664|662.8|3705
1632730500000|2021-09-27 08:15:00|664.5|663.3|665.3|664|665.5|664.3|664.3|663|2530
1632730800000|2021-09-27 08:20:00|665|663.8|665.8|664.5|665.8|664.5|664.8|663.5|162
1632731100000|2021-09-27 08:25:00|665.5|664.3|666|664.8|666.3|665|665.3|664|1017
1632731400000|2021-09-27 08:30:00|665.8|664.5|665|663.8|666|664.8|664.5|663.3|846
1632731700000|2021-09-27 08:35:00|664.8|663.5|664.5|663.3|665.3|664|664.3|663|344
1632732000000|2021-09-27 08:40:00|664.8|663.5|665|663.8|665|663.8|664.5|663.3|138
1632732300000|2021-09-27 08:45:00|665.3|664|665.8|664.5|665.8|664.5|664.8|663.5|75
1632732600000|2021-09-27 08:50:00|666|664.3|665.8|664.5|666|664.8|665.5|664.3|94
1632732900000|2021-09-27 08:55:00|665.5|664.3|666|664.8|666.3|665|665.5|664.3|125
1632733200000|2021-09-27 09:00:00|666.3|665|666.3|665|666.3|665|665.5|664.3|161
1632733500000|2021-09-27 09:05:00|666|664.8|666.3|665|666.5|665.3|665.5|664.3|79
1632733800000|2021-09-27 09:10:00|666.5|665.3|666.5|665|666.8|665.5|666.3|665|113
1632734100000|2021-09-27 09:15:00|666.8|665.3|665.8|664.5|666.8|665.3|665.5|664.3|121
1632734400000|2021-09-27 09:20:00|666|664.8|666.3|665|666.3|665|665.3|664|445
1632734700000|2021-09-27 09:25:00|666|664.8|665.5|664.3|666.3|665|665.5|664.3|620
1632735000000|2021-09-27 09:30:00|665.8|664.5|665.5|664.3|666|664.8|665.5|664.3|119
1632735300000|2021-09-27 09:35:00|665.3|664|665.8|664.5|665.8|664.5|665|663.5|177
1632735600000|2021-09-27 09:40:00|665.5|664.3|665.3|664|665.8|664.3|665|663.8|154
1632735900000|2021-09-27 09:45:00|665.5|663.8|665|663.8|665.5|664|664.8|663.5|53
1632736200000|2021-09-27 09:50:00|665.3|664|665.3|663.8|665.5|664.3|665|663.5|86
1632736500000|2021-09-27 09:55:00|665|664|665.3|664|665.5|664.3|665|663.8|44
1632736800000|2021-09-27 10:00:00|665|663.8|665.5|664.3|665.5|664.3|665|663.8|70
1632737100000|2021-09-27 10:05:00|665.3|664|665.5|664.3|665.5|664.3|665|663.8|82
1632737400000|2021-09-27 10:10:00|665.3|664|665.8|664.3|666|664.8|665.3|664|692
1632737700000|2021-09-27 10:15:00|665.5|664.5|666|664.8|666|664.8|665.5|664.3|62
1632738000000|2021-09-27 10:20:00|665.8|664.5|666.5|665.3|666.5|665.3|665.5|664.3|48
1632738300000|2021-09-27 10:25:00|666.8|665.5|667.8|666.3|667.8|666.5|666.8|665.3|220
1632738600000|2021-09-27 10:30:00|667.5|666.5|667|665.8|668|666.8|666.8|665.5|5404
1632738900000|2021-09-27 10:35:00|667.3|665.5|666.5|665.3|667.5|666.3|666.5|665.3|5273
1632739200000|2021-09-27 10:40:00|666.8|665.5|666.5|665.3|667|665.8|666.3|665|149
1632739500000|2021-09-27 10:45:00|666.8|665.5|667|665.8|667.3|666|666.5|665.3|116
1632739800000|2021-09-27 10:50:00|666.8|665.5|666.8|665.5|667.3|666|666.8|665.5|35
1632740100000|2021-09-27 10:55:00|667|665.8|666.5|665.3|667|665.8|666.3|665|125
1632740400000|2021-09-27 11:00:00|666.3|665|667.5|666|667.5|666|666.3|665|98
1632740700000|2021-09-27 11:05:00|667.3|666.3|667.8|666.5|668|666.8|667.3|666|153
1632741000000|2021-09-27 11:10:00|668|666.8|668.5|667.3|668.5|667.3|667.5|666.3|311
1632741300000|2021-09-27 11:15:00||667||667.3||667.3||667|27
1632741600000|2021-09-27 11:20:00|668.3|667|668.5|667.3|668.5|667.3|668.3|667|92
1632741900000|2021-09-27 11:25:00|668.8|667.5|668.8|667.5|668.8|667.5|668.5|667.3|80
1632742200000|2021-09-27 11:30:00|669|667.8|668.5|667.3|669.3|668|668.3|666.8|1483
1632742500000|2021-09-27 11:35:00|668.3|667|667.8|666.5|668.3|667|667.5|666.3|91
1632742800000|2021-09-27 11:40:00|667.5|666.3|668.3|667|668.5|667.3|667.5|666.3|96
1632743100000|2021-09-27 11:45:00|668|666.8|668|666.8|668.3|667|667.8|666.5|82
1632743400000|2021-09-27 11:50:00|668.3|667|668.8|667.5|668.8|667.5|668|666.8|234
1632743700000|2021-09-27 11:55:00|668.5|667.3|668|666.8|668.8|667.5|667.8|666.5|119
1632744000000|2021-09-27 12:00:00|667.8|666.5|668.5|667.3|669.3|668|667.8|666.5|470
1632744300000|2021-09-27 12:05:00|668.8|667.5|669|667.8|669.5|668.3|668.5|667.3|318
1632744600000|2021-09-27 12:10:00|669.3|668|669|667.8|669.3|668|668.3|667|130
1632744900000|2021-09-27 12:15:00|668.8|667.5|669.8|668.5|669.8|668.5|668.8|667.5|223
1632745200000|2021-09-27 12:20:00|670|668.8|670.3|669|670.8|669.5|669.8|668.5|345
1632745500000|2021-09-27 12:25:00|670|668.8|670.3|669|670.5|669|669.8|668.5|96
1632745800000|2021-09-27 12:30:00|670|668.8|670.5|669.3|671|669.5|669.8|668.5|300
1632746100000|2021-09-27 12:35:00|670.8|669.5|670.8|669.5|671|669.8|670.3|669|5589
1632746400000|2021-09-27 12:40:00|670.5|669.3|670.8|669.3|671.5|670.3|670.3|669|309
1632746700000|2021-09-27 12:45:00|670.5|669.5|669.3|668|670.8|669.5|669.3|668|394
1632747000000|2021-09-27 12:50:00|669.5|668.3|669.5|668.3|669.8|668.5|669.3|668|167
1632747300000|2021-09-27 12:55:00|669.3|668|669|667.8|669.5|668.3|668.8|667.5|481
1632747600000|2021-09-27 13:00:00|669.3|668|669.5|668|669.8|668.3|668.5|667.3|300
1632747900000|2021-09-27 13:05:00|669.3|668.3|669|667.8|669.8|668.3|668.5|667.3|80
1632748200000|2021-09-27 13:10:00|668.8|667.5|668.3|667|669.5|668.3|668|666.8|424
1632748500000|2021-09-27 13:15:00|668|666.8|669.5|668.3|669.5|668.3|668|666.8|390
1632748800000|2021-09-27 13:20:00|669.8|668.5|669.5|668|670.3|669|669.3|668|1359
1632749100000|2021-09-27 13:25:00|669.3|668.3|670.3|669|670.3|669|669|667.8|65
1632749400000|2021-09-27 13:30:00|670.5|669.3|671.8|670.3|672|670.8|670.5|669|541
1632749700000|2021-09-27 13:35:00|671.5|670.5|671.5|670.3|671.8|670.5|671|669.5|260
1632750000000|2021-09-27 13:40:00|671.8|670.5|671.8|670.3|672|670.8|670.8|669.5|231
1632750300000|2021-09-27 13:45:00|671.5|670|671.8|670.5|672.5|671.3|671.3|670|120
1632750600000|2021-09-27 13:50:00|672|670.8|672|670.8|672.5|671|671.3|670|473
1632750900000|2021-09-27 13:55:00|672.3|671|672.5|671.3|672.8|671.3|671.8|670.5|110
1632751200000|2021-09-27 14:00:00|672.3|671|672|670.8|672.8|671.5|671|669.8|521
1632751500000|2021-09-27 14:05:00|672.3|671|671.3|670|673|671.8|671.3|670|209
1632751800000|2021-09-27 14:10:00|671|669.8|671|669.8|671|669.8|669.8|668.5|389
1632752100000|2021-09-27 14:15:00|671.3|670|671|669.8|672|670.8|670.8|669.5|364
1632752400000|2021-09-27 14:20:00|671.3|670|671.8|670.5|672|670.5|670.5|669.3|282
1632752700000|2021-09-27 14:25:00|671.5|670.3|672.3|670.8|672.5|671.3|671.5|670.3|203
1632753000000|2021-09-27 14:30:00|672|671|671.3|670|672.5|671.3|671.3|670|153
1632753300000|2021-09-27 14:35:00|671.5|670.3|670.5|669.3|671.8|670.5|670.5|669.3|177
1632753600000|2021-09-27 14:40:00|670.8|669.5|670.3|668.8|671.3|670|669.8|668.5|396
1632753900000|2021-09-27 14:45:00|670|669|670.3|669|670.5|669|668.8|667.5|274
1632754200000|2021-09-27 14:50:00|670|668.8|669.8|668.5|670|668.8|669.3|668|648
1632754500000|2021-09-27 14:55:00|669.5|668.3|669.8|668.5|669.8|668.5|668.5|667.3|9274
1632754800000|2021-09-27 15:00:00|670|668.8|669|667.8|670|668.8|668.8|667.5|579
1632755100000|2021-09-27 15:05:00|669.3|668|669.3|668|669.5|668.3|668.5|667.3|616
1632755400000|2021-09-27 15:10:00|669.5|668.3|669.5|668|670|668.5|669|667.8|7868
1632755700000|2021-09-27 15:15:00|669.3|668.3|669.8|668.5|669.8|668.5|669|667.5|1966
1632756000000|2021-09-27 15:20:00|669.5|668.3|670.3|668.8|670.5|669.3|669.5|668.3|429
1632756300000|2021-09-27 15:25:00|670|669|669.8|668.5|670.3|669|669.3|668|3661
1632756600000|2021-09-27 15:30:00|670|668.8|669.5|668.3|670|668.8|669.5|668.3|416
1632756900000|2021-09-27 15:35:00|669.8|668.5|669.8|668.5|670.3|668.8|669.3|668|180
1632757200000|2021-09-27 15:40:00|669.5|668.3|669.3|668|670|668.8|669|667.8|149
1632757500000|2021-09-27 15:45:00|669|667.8|668|666.8|669.3|668|668|666.8|802
1632757800000|2021-09-27 15:50:00|668.3|667|668.5|667|668.5|667.3|668|666.8|220
1632758100000|2021-09-27 15:55:00|668.3|667.3|667.8|666.5|668.5|667.3|667.5|666.3|321
1632758400000|2021-09-27 16:00:00|667.5|666.3|667.8|666.5|667.8|666.5|666.5|665.3|242
1632758700000|2021-09-27 16:05:00|667.5|666.3|668.3|667|668.5|667.3|667.5|666.3|454
1632759000000|2021-09-27 16:10:00|668.5|667.3|669|667.8|669.3|668|668.5|667.3|682
1632759300000|2021-09-27 16:15:00|669.3|668|668.8|667.3|669.8|668.5|668.5|667.3|228
1632759600000|2021-09-27 16:20:00|668.5|667|668.3|667|668.8|667.3|668|666.8|311
1632759900000|2021-09-27 16:25:00|668.5|667.3|668.3|667|668.5|667.3|668|666.8|508
1632760200000|2021-09-27 16:30:00|668.5|667.3|669.3|668|669.5|668.3|668.3|667|102
1632760500000|2021-09-27 16:35:00|669.5|668.3|669.3|668|669.5|668.3|669|667.8|213
1632760800000|2021-09-27 16:40:00|669.5|668.3|669.5|668.3|669.5|668.3|669.3|668|41
1632761100000|2021-09-27 16:45:00|669.3|668|668.3|667|669.3|668|668|666.8|100
1632761400000|2021-09-27 16:50:00|668.5|666.8|668|666.8|668.5|667|667.8|666.3|2808
1632761700000|2021-09-27 16:55:00|667.8|666.5|667.5|666.3|667.8|666.8|667.3|666|455
1632762000000|2021-09-27 17:00:00|667.8|666.5|668.5|667.3|668.5|667.3|667.5|666.3|245
1632762300000|2021-09-27 17:05:00|668.8|667.5|667.3|666|668.8|667.5|667.3|666|61
1632762600000|2021-09-27 17:10:00|667.5|666.3|668|666.8|668|666.8|667.3|666|73
1632762900000|2021-09-27 17:15:00|667.8|666.5|667.3|666|668|666.8|667.3|666|246
1632763200000|2021-09-27 17:20:00|667|665.8|666.8|665.5|667.5|666.3|666.8|665.5|661
1632763500000|2021-09-27 17:25:00|667|665.8|666.8|665.5|667.3|666|666.8|665.5|175
1632763800000|2021-09-27 17:30:00|667|665.8|666.8|665.5|667|665.8|666.5|665.3|56
1632764100000|2021-09-27 17:35:00|666.5|665.3|666.8|665.5|666.8|665.5|666.3|665|69
1632764400000|2021-09-27 17:40:00|666.5|665.3|666.5|665.3|666.8|665.5|666.3|665|89
1632764700000|2021-09-27 17:45:00|666.8|665.5|667.3|666|667.5|666.3|666.5|665.3|428
1632765000000|2021-09-27 17:50:00|667.5|666.3|668|666.8|668|666.8|667.3|666|56
1632765300000|2021-09-27 17:55:00|667.8|666.5|668.8|667.5|668.8|667.5|667.8|666.5|57
1632765600000|2021-09-27 18:00:00|669|667.8|668.5|667.3|669|667.8|668|666.8|76
1632765900000|2021-09-27 18:05:00|668.8|667.5|667.5|666.3|669|667.8|667.5|666.3|327
1632766200000|2021-09-27 18:10:00|667.8|666|668.3|667|668.3|667|667.3|666|995
1632766500000|2021-09-27 18:15:00|668|666.8|668.3|666.8|668.3|667|667.8|666.3|934
1632766800000|2021-09-27 18:20:00|668|667|668.5|667.3|669|667.8|667.8|666.5|154
1632767100000|2021-09-27 18:25:00|668.3|667|666.8|665.5|668.8|667.5|666.8|665.5|377
1632767400000|2021-09-27 18:30:00|666.5|665.3|666.8|665.5|667|665.8|666.5|665.3|39
1632767700000|2021-09-27 18:35:00|667|665.3|666.3|665|667|665.5|666|664.8|29
1632768000000|2021-09-27 18:40:00|666|664.8|666|664.8|666.3|664.8|665.8|664.5|48
1632768300000|2021-09-27 18:45:00|665.8|664.5|666|664.8|666|664.8|665.8|664.5|27
1632768600000|2021-09-27 18:50:00|666.3|665|666.8|665.5|666.8|665.5|666.3|665|177
1632768900000|2021-09-27 18:55:00|667|665.8|666.8|665.3|667|665.8|666.8|665.3|88
1632769200000|2021-09-27 19:00:00|666.5|665.5|666.3|665|666.5|665.5|666.3|665|0
1632769500000|2021-09-27 19:05:00|666.5|665.3|666.5|665.3|666.8|665.5|666.5|665.3|13
1632769800000|2021-09-27 19:10:00|666.8|665.5|667|665.8|667|665.8|666.8|665.3|5
1632770100000|2021-09-27 19:15:00|666.8|665.5|666.8|665.5|667|665.8|666.8|665.5|86
1632770400000|2021-09-27 19:20:00|666.5|665.3|666.3|665|666.8|665.5|666.3|665|114
1632770700000|2021-09-27 19:25:00|666|664.8|666|664.8|666.3|665|665.8|664.5|26
1632771000000|2021-09-27 19:30:00|666.3|665|666.5|665|666.5|665.3|666|665|32
1632771300000|2021-09-27 19:35:00|666.8|665.3|667|665.8|667|665.8|666.5|665|5
1632771600000|2021-09-27 19:40:00|666.8|665.5|666.8|665.5|667|665.8|666.8|665.3|27
1632771900000|2021-09-27 19:45:00|666.5|665.3|666.8|665.5|666.8|665.5|666.5|665.3|16
1632772200000|2021-09-27 19:50:00|666.5|665.3|667|665.8|667|665.8|666.5|665.3|39
1632772500000|2021-09-27 19:55:00|666.8|665.5|667.5|666.3|667.8|666.3|666.8|665.5|16
1632772800000|2021-09-27 20:00:00|667.3|666|667|665.8|667.3|666.3|667|665.8|14
1632773100000|2021-09-27 20:05:00|667.3|666|666.8|665.5|667.3|666|666.8|665.5|2
1632773400000|2021-09-27 20:10:00|667|665.8|666.8|665.5|667.3|665.8|666.8|665.5|2
1632773700000|2021-09-27 20:15:00|667|665.8|667|665.8|667|665.8|667|665.5|0
1632774000000|2021-09-27 20:20:00|666.8|665.5|667.3|666|667.3|666|666.8|665.5|21
1632774300000|2021-09-27 20:25:00|667.5|665.8|667.5|666|667.5|666|667.3|665.8|6
1632774600000|2021-09-27 20:30:00|667.3|666.3|667.5|666.3|667.5|666.3|667.3|666|5
1632774900000|2021-09-27 20:35:00|667.3|666|667.3|666|667.5|666|667.3|666|13
1632775200000|2021-09-27 20:40:00|667.5|666.3|667.3|666|667.5|666.3|667.3|666|5
1632775500000|2021-09-27 20:45:00|667.5|666.3|667.8|666.5|668|666.5|667.3|666|89
1632775800000|2021-09-27 20:50:00|668|666.3|667.5|666|668|666.5|667.3|666|5
1632776100000|2021-09-27 20:55:00|667.3|666.3|667.5|666|667.8|666.5|667.3|666|50
1632776400000|2021-09-27 21:00:00|667.3|666.3|667.5|666.3|667.5|666.3|667.3|666.3|1
1632776700000|2021-09-27 21:05:00|667.3|665.8|667.3|665.8|667.3|665.8|667.3|665.8|2
1632777000000|2021-09-27 21:10:00|667.8||667.8||667.8||667.8||5
1632777300000|2021-09-27 21:15:00|668||668||668||668||0
1632779100000|2021-09-27 21:45:00|667.8||667.8||667.8||667.5||0
1632790800000|2021-09-28 01:00:00|666.5|665|666.8|665.5|666.8|665.5|665.8|664.5|5
1632791100000|2021-09-28 01:05:00|666.5|665.3|667|665.5|667|665.8|666.3|665|2
1632791400000|2021-09-28 01:10:00|666.8|665.3|667.3|665.8|667.3|666|666.8|665.3|14
1632791700000|2021-09-28 01:15:00|667.5|666|667.8|666.3|668|666.5|667.3|666|12
1632792000000|2021-09-28 01:20:00|667.5|666.5|667.5|666|667.8|666.5|667.3|666|0
1632792300000|2021-09-28 01:25:00|667.3|666.3|667.8|666.3|668|666.5|667.3|666|1
1632792600000|2021-09-28 01:30:00|668|666.5|667.8|666.5|668.3|666.8|667.8|666.3|0
1632792900000|2021-09-28 01:35:00|668|666.8|667.8|666.3|668|666.8|667.8|666.3|0
1632793200000|2021-09-28 01:40:00|667.5|666.5|668|666.8|668|666.8|667.5|666.3|1
1632793500000|2021-09-28 01:45:00|668.3|667|669.3|667.8|669.3|667.8|668.3|666.8|14
1632793800000|2021-09-28 01:50:00|669.5|668|669.3|667.8|669.5|668.3|669|667.8|1
1632794100000|2021-09-28 01:55:00|669|668|669.5|668.3|670|668.5|669|667.8|23
1632794400000|2021-09-28 02:00:00|669.3|668|669.3|667.8|669.3|668.3|669|667.8|1
1632794700000|2021-09-28 02:05:00|669|668|670|668.8|670|668.8|669|667.5|15
1632795000000|2021-09-28 02:10:00|670.3|669|670.5|669.3|670.5|669.3|670|668.8|40
1632795300000|2021-09-28 02:15:00|670.3|669|670.5|669|670.5|669|670.3|669|1
1632795600000|2021-09-28 02:20:00|670.3|669.3|670.3|669|670.5|669.3|670.3|669|0
1632795900000|2021-09-28 02:25:00|670.5|669.3|671|669.8|671|669.8|670.5|669|19
1632796200000|2021-09-28 02:30:00|671.3|669.5|671.5|670.3|671.5|670.3|671|669.5|65
1632796500000|2021-09-28 02:35:00|671.3|670|671.3|670|671.8|670.3|671.3|669.8|46
1632796800000|2021-09-28 02:40:00|671.5|669.8|671.3|670|671.5|670|671|669.8|12
1632797100000|2021-09-28 02:45:00|671|669.8|671.5|670.3|671.8|670.3|670.8|669.5|40
1632797400000|2021-09-28 02:50:00|671.3|670|671.3|670|671.5|670.3|671.3|669.8|3
1632797700000|2021-09-28 02:55:00||669.8||670||670||669.8|209
1632798000000|2021-09-28 03:00:00|671.5|669.8|672.8|671.3|672.8|671.5|671.5|669.8|10
1632798300000|2021-09-28 03:05:00|673|671.5|673.3|672|673.3|672|673|671.3|25
1632798600000|2021-09-28 03:10:00|673|671.8|672.5|671.3|673|672|672.5|671|31
1632798900000|2021-09-28 03:15:00|672.8|671|672.8|671.3|673|671.5|672.8|671|0
1632799200000|2021-09-28 03:20:00|673|671.5|673.3|671.8|673.3|671.8|673|671.3|1
1632799500000|2021-09-28 03:25:00|673|672|673.5|672|673.5|672.3|673|671.8|5
1632799800000|2021-09-28 03:30:00|673.3|672.3|673.5|672.3|673.5|672.3|673.3|672|3
1632800100000|2021-09-28 03:35:00|674.3|672.8|673.8|672.5|674.5|673.3|673.8|672.5|125
1632800400000|2021-09-28 03:40:00|673.5|672.3|673|671.8|673.8|672.3|673|671.5|4
1632800700000|2021-09-28 03:45:00|673.3|672|673.3|672|673.3|672|673.3|672|3
1632801000000|2021-09-28 03:50:00|673.5|671.8|673.3|672|673.5|672|673|671.8|1
1632801300000|2021-09-28 03:55:00|673|671.8|673|671.5|673.3|671.8|672.5|671.3|28
1632801600000|2021-09-28 04:00:00|672.8|671.8|673|671.5|673|671.8|672.8|671.3|0
1632801900000|2021-09-28 04:05:00|672.8||673||673||672.8||15
1632802200000|2021-09-28 04:10:00|672.8|671.3|673|671.5|673|671.5|672.8|671.3|0
1632802500000|2021-09-28 04:15:00|672.8|671.8|673|671.5|673|671.8|672.8|671.5|0
1632802800000|2021-09-28 04:20:00|672.8|671.3|672.8|671.5|672.8|671.5|672.8|671.3|2
1632803100000|2021-09-28 04:25:00|672.5|671.3|672.8|671.3|672.8|671.3|672.5|671.3|0
1632803400000|2021-09-28 04:30:00|672.5||672.8||672.8||672.5||52
1632803700000|2021-09-28 04:35:00||671.5||671.5||671.5||671.3|0
1632804000000|2021-09-28 04:40:00|672.5|671.3|672.8|671.3|672.8|671.5|672.5|671.3|7
1632804600000|2021-09-28 04:50:00|672.5||672.8||672.8||672.5||3
1632804900000|2021-09-28 04:55:00|672.5|671|672.5|671.3|672.5|671.3|672.3|671|57
1632805200000|2021-09-28 05:00:00|672.8|671|672.3|671|672.8|671.3|672|670.8|3
1632805500000|2021-09-28 05:05:00|672|670.8|672|670.8|672.3|670.8|671.8|670.5|13
1632805800000|2021-09-28 05:10:00|672.3|670.5|672.3|671|672.3|671|672|670.5|3
1632806100000|2021-09-28 05:15:00|672.5|671.3|672.8|671.5|672.8|671.5|672.5|671|4
1632806400000|2021-09-28 05:20:00|672.5|671.3|672.5|671.3|672.8|671.3|672.5|671.3|11
1632806700000|2021-09-28 05:25:00|672.8|671.5|672.8|671.3|672.8|671.5|672.5|671.3|1
1632807000000|2021-09-28 05:30:00|673|671.5|674|672.8|674|672.8|672.8|671.3|56
1632807300000|2021-09-28 05:35:00|673.8|672.5|674.3|673|674.3|673|673.8|672.5|36
1632807600000|2021-09-28 05:40:00|674.5|672.8|673.8|672.3|674.5|673.3|673.5|672.3|10
1632807900000|2021-09-28 05:45:00|673.5|672.5|674|672.8|674.5|673.3|673.5|672.5|81
1632808200000|2021-09-28 05:50:00|674.3|673|674.5|673.3|674.8|673.5|674|673|59
1632808500000|2021-09-28 05:55:00|674.3|673|675|673.8|675.3|673.8|674.3|673|7
1632808800000|2021-09-28 06:00:00|674.8|673.5|675.3|674|675.3|674|674.8|673.3|12
1632809100000|2021-09-28 06:05:00|675|673.8|675.8|674.5|676|674.8|675|673.5|18
1632809400000|2021-09-28 06:10:00|676|674.3|676|674.8|676.3|675|675.3|674|192
1632809700000|2021-09-28 06:15:00|675.8|674.5|676|674.8|676|674.8|675.8|674.5|32
1632810000000|2021-09-28 06:20:00|676.3|674.5|676.3|675|676.5|675.3|676|674.5|63
1632810300000|2021-09-28 06:25:00|676.5|675.3|676.8|675.5|677.5|676.3|676.3|675|43
1632810600000|2021-09-28 06:30:00|676.5|675.3|677.3|676|677.3|676|676|674.8|222
1632810900000|2021-09-28 06:35:00|677|675.8|676.8|675.5|677|675.8|676.5|675.3|40
1632811200000|2021-09-28 06:40:00|677|675.3|677|675.8|677|675.8|676.5|675.3|105
1632811500000|2021-09-28 06:45:00|676.8|675.5|676.8|675.5|677|675.8|676.5|675.3|30
1632811800000|2021-09-28 06:50:00|676.5|675.3|677|675.8|677.3|676|676.5|675.3|45
1632812100000|2021-09-28 06:55:00|676.8|675.5|676.3|675|677|675.5|675.8|674.5|47
1632812400000|2021-09-28 07:00:00|676|674.8|675|673.8|676.3|674.8|674.8|673.5|124
1632812700000|2021-09-28 07:05:00|674.8|673.5|674.5|673.3|675|673.8|674.3|673|58
1632813000000|2021-09-28 07:10:00|674.3|673|674.3|672.8|675|673.8|674|672.8|75
1632813300000|2021-09-28 07:15:00|674|673|674.3|673|675|673.5|673.8|672.5|218
1632813600000|2021-09-28 07:20:00|674|672.8|674|672.5|674.3|673|673.8|672.5|45
1632813900000|2021-09-28 07:25:00|673.8|672.3|672.3|671|674|672.5|672.3|671|245
1632814200000|2021-09-28 07:30:00|672.5|670.8|673.3|672|673.3|672|672|670.8|202
1632814500000|2021-09-28 07:35:00|673|671.8|673.3|672|673.5|672|672.3|671|12635
1632814800000|2021-09-28 07:40:00|673|671.8|672|670.8|673.3|671.8|672|670.8|856
1632815100000|2021-09-28 07:45:00|672.3|671|671.8|670.5|672.3|671|671.5|670.3|120
1632815400000|2021-09-28 07:50:00|671.5|670.3|672.5|671.3|672.8|671.5|671.5|670.3|548
1632815700000|2021-09-28 07:55:00|672.8|671.5|673|671.8|673.3|672|672.5|671.3|136
1632816000000|2021-09-28 08:00:00|673.3|672|673|671.8|673.3|672|672.8|671.5|276
1632816300000|2021-09-28 08:05:00|672.8|671.5|673.3|672|673.5|672.3|672.8|671.5|66
1632816600000|2021-09-28 08:10:00|673|671.8|672.8|671.5|673|671.8|672.3|671|75
1632816900000|2021-09-28 08:15:00|673|671.8|672.5|671.3|673|671.8|672.3|671|766
1632817200000|2021-09-28 08:20:00|672.8|671.5|672.8|671.5|673.3|671.8|672.3|671|638
1632817500000|2021-09-28 08:25:00|672.5|671.3|672.3|671|672.8|671.5|671.8|670.5|514
1632817800000|2021-09-28 08:30:00|672|670.8|672.3|671|672.8|671.5|671.8|670.5|768
1632818100000|2021-09-28 08:35:00|672.5|671.3|672.5|671.3|672.5|671.3|671.8|670.5|413
1632818400000|2021-09-28 08:40:00|672.3|671|673.3|671.8|674.5|673|672.3|671|654
1632818700000|2021-09-28 08:45:00|673|671.5|672.5|671.3|673.3|672|672|670.8|718
1632819000000|2021-09-28 08:50:00|672.8|671|672.8|671.3|673.5|672.3|672.5|671|558
1632819300000|2021-09-28 08:55:00|672.5|671.5|672.8|671.5|673|671.8|672.3|670.8|6095
1632819600000|2021-09-28 09:00:00|673|671.8|673.8|672.5|673.8|672.5|672.5|671.3|937
1632819900000|2021-09-28 09:05:00|673.5|672.3|673.5|672|674|672.5|673.3|672|50
1632820200000|2021-09-28 09:10:00|673.3|672.3|672|670.8|673.5|672.3|672|670.8|144
1632820500000|2021-09-28 09:15:00|671.8|670.5|672.5|671.3|672.8|671.3|671.8|670.5|256
1632820800000|2021-09-28 09:20:00|672.8|671.5|672.8|671.5|673|671.8|672.5|671.3|517
1632821100000|2021-09-28 09:25:00|673|671.8|674|672.5|674.3|672.8|672.5|671.3|180
1632821400000|2021-09-28 09:30:00|673.8|672.8|673.3|672|673.8|672.8|673|671.8|90
1632821700000|2021-09-28 09:35:00|673.5|672.3|673.3|672|673.5|672.3|673.3|672|174
1632822000000|2021-09-28 09:40:00|673|671.8|673|671.8|673.5|672.3|672.8|671.5|171
1632822300000|2021-09-28 09:45:00|673.3|672|673.5|672.3|673.5|672.3|672.8|671.5|196
1632822600000|2021-09-28 09:50:00|673.3|672|673|671.8|673.5|672|672.8|671.5|156
1632822900000|2021-09-28 09:55:00|672.8|671.5|673.5|672.3|673.5|672.3|672.8|671.5|87
1632823200000|2021-09-28 10:00:00|673.3|672|673.3|672|673.5|672.3|673|671.8|62
1632823500000|2021-09-28 10:05:00|673|671.8|673.3|672|673.3|672|672.8|671.5|58
1632823800000|2021-09-28 10:10:00|673.5|672.3|673.5|672.3|673.5|672.3|673|671.8|25
1632824100000|2021-09-28 10:15:00|673.3|672|673|671.8|673.5|672.3|672.8|671.5|119
1632824400000|2021-09-28 10:20:00|673.3|671.5|673.3|672|673.5|672|672.5|671.3|108
1632824700000|2021-09-28 10:25:00|673|671.8|672.5|671.3|673.3|672|672|670.8|177
1632825000000|2021-09-28 10:30:00|672.3|671|673.3|672|673.5|672.3|672.3|671|123
1632825300000|2021-09-28 10:35:00|673|671.8|673.5|672.3|673.8|672.5|672.8|671.5|47
1632825600000|2021-09-28 10:40:00|673.8|672|673.3|672|673.8|672.3|673|671.8|126
1632825900000|2021-09-28 10:45:00|673|671.8|672.5|671.3|673|671.8|672.3|671|83
1632826200000|2021-09-28 10:50:00|672.3|671|672|670.8|672.5|671.3|671.8|670.5|150
1632826500000|2021-09-28 10:55:00|671.8|670.5|671.8|670.5|672.3|671|671.8|670.5|117
1632826800000|2021-09-28 11:00:00|672|670.8|672|670.8|672.3|671|671.8|670.5|138
1632827100000|2021-09-28 11:05:00|671.8|670.5|672|670.8|672.3|671|671.8|670.5|152
1632827400000|2021-09-28 11:10:00|672.3|671|672.8|671.5|673|671.8|672|670.8|75
1632827700000|2021-09-28 11:15:00|672.5|671.3|672.3|671|673.3|672|672.3|671|120
1632828000000|2021-09-28 11:20:00|672.5|671.3|671.8|670.5|672.8|671.5|671.8|670.5|92
1632828300000|2021-09-28 11:25:00|672|670.8|672.3|671|672.8|671.5|671.8|670.5|95
1632828600000|2021-09-28 11:30:00|672.5|671.3|672.3|671|672.5|671.3|671.5|670.3|112
1632828900000|2021-09-28 11:35:00|672.5|671.3|673.3|672|673.5|672.3|672.3|671|52
1632829200000|2021-09-28 11:40:00|673.5|672.3|673.5|672.3|673.5|672.3|673|671.8|393
1632829500000|2021-09-28 11:45:00|673.8|672.5|674.5|673.3|674.5|673.3|673.5|672.3|169
1632829800000|2021-09-28 11:50:00|674.8|673.5|675|673.8|675|673.8|674|672.8|185
1632830100000|2021-09-28 11:55:00|674.8|673.5|675|673.8|675.3|674|674.8|673.5|169
1632830400000|2021-09-28 12:00:00|674.8|673.5|674.8|673.5|675|673.8|674.3|672.8|375
1632830700000|2021-09-28 12:05:00|675|673.8|674.3|673|675|673.8|674.3|673|88
1632831000000|2021-09-28 12:10:00|674.5|673.3|674|672.8|674.8|673.5|674|672.8|56
1632831300000|2021-09-28 12:15:00|674.3|673|674.8|673.5|675|673.8|674|672.8|745
1632831600000|2021-09-28 12:20:00|675|673.3|674.8|673.5|675|673.8|674|672.8|177
1632831900000|2021-09-28 12:25:00|674.5|673.3|673.5|672|675|673.8|673.5|672|208
1632832200000|2021-09-28 12:30:00|673.3|672.3|672.5|671.3|673.8|672.5|672.5|671.3|204
1632832500000|2021-09-28 12:35:00|672.8|671.5|673.3|672|673.3|672|672.5|671|121
1632832800000|2021-09-28 12:40:00|673|671.8|673|671.8|673.5|672|672.8|671.5|282
1632833100000|2021-09-28 12:45:00|673.3|671.5|674.3|673|674.3|673|673|671.5|178
1632833400000|2021-09-28 12:50:00|674|672.8|673.5|672|674|672.8|673.3|671.8|485
1632833700000|2021-09-28 12:55:00|673.3|672.3|672.8|671.5|673.8|672.5|672.8|671.5|132
1632834000000|2021-09-28 13:00:00|673|671.8|671.5|670|673.3|672|671.3|669.8|280
1632834300000|2021-09-28 13:05:00|671.3|670.3|671.5|670.3|672.8|671.5|670.8|669.5|223
1632834600000|2021-09-28 13:10:00|671.8|670|673.8|672.5|674.3|672.8|671|669.8|382
1632834900000|2021-09-28 13:15:00|673.5|672.3|674.5|673.3|674.8|673.5|673.5|672.3|313
1632835200000|2021-09-28 13:20:00|674.8|673|676.3|675|676.5|675.3|674.5|673|1511
1632835500000|2021-09-28 13:25:00|676.5|674.8|675.8|674.3|676.5|675|674.8|673.5|357
1632835800000|2021-09-28 13:30:00|676|674.5|675.8|674.5|676.8|675.5|674.8|673.5|1881
1632836100000|2021-09-28 13:35:00|676|674.8|675.3|674|676.3|674.8|674.8|673.5|456
1632836400000|2021-09-28 13:40:00|675|673.8|676|674.8|676.8|675.3|675|673.8|520
1632836700000|2021-09-28 13:45:00|676.3|674.5|674.5|673|676.8|675.5|674.3|673|711
1632837000000|2021-09-28 13:50:00|674.3|673.3|670.8|669.3|674.5|673.3|670.5|669|960
1632837300000|2021-09-28 13:55:00|671|669.5|672.3|671|672.5|671.3|671|669.3|297
1632837600000|2021-09-28 14:00:00|672|670.8|671.5|670.3|672.3|671|669.8|668.5|345
1632837900000|2021-09-28 14:05:00|671.3|670|670|668.8|672.5|671.3|669.8|668.5|944
1632838200000|2021-09-28 14:10:00|669.8|668.5|671|669.8|671.8|670.5|669.8|668.5|221
1632838500000|2021-09-28 14:15:00|670.8|669.5|670|668.8|671.3|670|669.8|668.3|237
1632838800000|2021-09-28 14:20:00|669.8|668.5|669.3|668|670|668.8|668.3|667|272
1632839100000|2021-09-28 14:25:00|669|667.8|668.3|667|669.5|668.3|668|666.5|262
1632839400000|2021-09-28 14:30:00|668|666.8|667.8|666.3|669.5|668.3|667.3|665.8|244
1632839700000|2021-09-28 14:35:00|667.5|666.5|667.8|666.5|668.3|667|667|665.8|1194
1632840000000|2021-09-28 14:40:00|668|666.3|667|665.8|668.3|667|666.8|665.5|3137
1632840300000|2021-09-28 14:45:00|666.8|665.5|666.8|665.5|667.8|666.5|666.5|665.3|195
1632840600000|2021-09-28 14:50:00|666.5|665.3|665.3|664|666.8|665.5|665.3|664|5010
1632840900000|2021-09-28 14:55:00|665.5|664.3|665.3|664|665.8|664.5|664.8|663.5|637
1632841200000|2021-09-28 15:00:00|665.5|663.8|663.5|662.3|665.8|664.3|663.5|662.3|538
1632841500000|2021-09-28 15:05:00|663.8|662.5|663|661.8|664.5|663.3|662.8|661.5|361
1632841800000|2021-09-28 15:10:00|663.3|662|660|658.5|663.3|662|660|658.5|638
1632842100000|2021-09-28 15:15:00|659.8|658.8|662.5|661.3|662.8|661.3|659.5|658|861
1632842400000|2021-09-28 15:20:00|662.3|661|665|663.8|665.5|664.3|662.3|661|1773
1632842700000|2021-09-28 15:25:00|665.3|664|664.8|663.5|666.3|665|664.5|663.3|2548
1632843000000|2021-09-28 15:30:00|665|663.8|664.5|663.3|665|663.8|662.5|661.3|1306
1632843300000|2021-09-28 15:35:00|664.8|663|662|660.8|664.8|663.5|660.8|659.5|507
1632843600000|2021-09-28 15:40:00|662.3|660.5|661.8|660.5|662.5|661.3|661.3|660|96
1632843900000|2021-09-28 15:45:00|661.5|660.3|662.5|661.3|662.8|661.5|661.3|659.8|140
1632844200000|2021-09-28 15:50:00|662.3|661|662|660.5|662.3|661.3|661.5|660.3|145
1632844500000|2021-09-28 15:55:00|661.8|660.8|661|659.8|662.3|660.8|660.5|659.3|114
1632844800000|2021-09-28 16:00:00|660.8|659.5|662|660.5|662|660.8|660.8|659.3|64
1632845100000|2021-09-28 16:05:00|661.8|660.8|661.3|660|662|660.8|660.8|659.5|95
1632845400000|2021-09-28 16:10:00|661.5|660.3|663|661.8|663.3|662|661.3|660|311
1632845700000|2021-09-28 16:15:00|663.3|662|663.5|662|663.8|662.5|663|661.8|645
1632846000000|2021-09-28 16:20:00|663.3|662.3|663|661.8|663.8|662.5|663|661.8|81
1632846300000|2021-09-28 16:25:00|663.3|661.5|663.3|662|664|662.5|663|661.5|79
1632846600000|2021-09-28 16:30:00|663|661.8|662.8|661.5|663.3|662|662.3|661|120
1632846900000|2021-09-28 16:35:00|662.5|661.3|662.5|661.3|663|661.5|662.5|661.3|63
1632847200000|2021-09-28 16:40:00|662.3|661|661.8|660.5|662.3|661|661.5|660.3|104
1632847500000|2021-09-28 16:45:00|661.5|660.3|661.5|660|662|660.5|661.3|660|38
1632847800000|2021-09-28 16:50:00|661.3|660.3|662.3|661|662.3|661|661.3|660.3|19
1632848100000|2021-09-28 16:55:00|662.5|661.3|661.8|660.5|662.8|661.5|661.3|660|139
1632848400000|2021-09-28 17:00:00|662|660.8|662.3|661|662.5|661|661.5|660.3|167
1632848700000|2021-09-28 17:05:00|662|660.8|663.3|662|663.5|662|661.8|660.5|114
1632849000000|2021-09-28 17:10:00|663|661.8|662.5|661.3|663.5|662.3|662.5|661.3|28
1632849300000|2021-09-28 17:15:00|662.8|661.5|663.8|662.3|663.8|662.3|662.5|661.3|90
1632849600000|2021-09-28 17:20:00|663.5|662.5|664|662.8|664.3|663|663.5|662.5|73
1632849900000|2021-09-28 17:25:00|664.3|663|664|662.8|664.3|663|663.8|662.5|263
1632850200000|2021-09-28 17:30:00|663.8|662.5|663|661.8|663.8|662.5|662.8|661.5|69
1632850500000|2021-09-28 17:35:00|663.3|662|664|662.5|664|662.8|663|661.8|51
1632850800000|2021-09-28 17:40:00|663.8|662.8|663.8|662.5|664|662.8|663.8|662.5|1
1632851100000|2021-09-28 17:45:00|664|662.8|663.5|662.3|664|662.8|663.5|662|1
1632851400000|2021-09-28 17:50:00|663.8|662.5|663.5|662|664|662.8|663.3|662|8
1632851700000|2021-09-28 17:55:00|663.3|662.3|664|662.5|664|662.8|663.3|662.3|0
1632852000000|2021-09-28 18:00:00|664.3|662.8|663|661.8|664.3|663|662.8|661.5|42
1632852300000|2021-09-28 18:05:00|663.3|662|662.3|661|663.3|662|662|660.8|30
1632852600000|2021-09-28 18:10:00|662|660.8|661.3|660|662.3|661|661|659.8|63
1632852900000|2021-09-28 18:15:00|661.5|660.3|663.3|662|663.8|662.5|661.5|660.3|206
1632853200000|2021-09-28 18:20:00|663.5|662.3|664.3|663|664.8|663.5|663.5|662.3|42
1632853500000|2021-09-28 18:25:00|664.5|662.8|664.3|663|665|663.8|663|661.8|310
1632853800000|2021-09-28 18:30:00|664|662.8|662.8|661.5|664|662.8|662.5|661.3|173
1632854100000|2021-09-28 18:35:00|663|661.3|663|661.8|663.3|662|662.3|661|50
1632854400000|2021-09-28 18:40:00|663.3|662|663|661.8|663.3|662|663|661.8|12
1632854700000|2021-09-28 18:45:00|662.8|661.5|663.3|661.8|663.3|661.8|662.5|661.3|76
1632855000000|2021-09-28 18:50:00|663|662|662.8|661.5|663.5|662.3|662.8|661.5|8
1632855300000|2021-09-28 18:55:00|663|661.8|662.8|661.5|663|661.8|662.8|661.5|16
1632855600000|2021-09-28 19:00:00|663|661.8|663|661.8|663.3|662|662.8|661.5|19
1632855900000|2021-09-28 19:05:00|663.3|661.5|663|661.8|663.3|661.8|662.8|661.5|19
1632856200000|2021-09-28 19:10:00|663.3|661.5|663|661.8|663.3|661.8|663|661.5|16
1632856500000|2021-09-28 19:15:00|663.3|662|663|661.8|663.5|662|663|661.8|33
1632856800000|2021-09-28 19:20:00|663.3|662|662.5|661.3|663.3|662|662.5|661.3|7
1632857100000|2021-09-28 19:25:00|662.3|661|661.8|660.5|662.3|661|661.8|660.5|6
1632857400000|2021-09-28 19:30:00|662|660.8|661.8|660.5|662|660.8|661.8|660.5|3
1632857700000|2021-09-28 19:35:00|661.5|660.3|661.3|660|661.8|660.5|661.3|660|7
1632858000000|2021-09-28 19:40:00|661.5|660.3|661.3|659.8|661.5|660.3|661|659.8|6
1632858300000|2021-09-28 19:45:00|661|660|661.3|660|661.5|660|661|659.8|110
1632858600000|2021-09-28 19:50:00|661.5|659.8|661.3|660|661.5|660|661|659.8|120
1632858900000|2021-09-28 19:55:00|661.5|660.3|661.5|660.3|661.5|660.3|661.3|660|107
1632859200000|2021-09-28 20:00:00|661.8|660.5|661.8|660.5|662|660.8|661.8|660.5|7
1632859500000|2021-09-28 20:05:00|662||661.8||662||661.8||0
1632859800000|2021-09-28 20:10:00|662|660.3|661.8|660.5|662|660.5|661.8|660.3|1
1632860100000|2021-09-28 20:15:00|661.5|660.3|661.8|660.5|661.8|660.5|661.5|660.3|5
1632860400000|2021-09-28 20:20:00|661.5|660.3|661.8|660.5|661.8|660.5|661.5|660.3|2
1632860700000|2021-09-28 20:25:00|662|660.3|662.3|660.3|662.3|660.5|661.8|660.3|48
1632861000000|2021-09-28 20:30:00|662|660.5|659|657.5|662|660.5|658.8|657.5|577
1632861300000|2021-09-28 20:35:00|658.8|657.8|658.3|656.8|659|657.8|657.8|656.5|183
1632861600000|2021-09-28 20:40:00|658.5|657|657.8|656.3|658.5|657|657.8|656.3|2
1632861900000|2021-09-28 20:45:00|657.5|656.5|657.3|656|657.8|656.5|657.3|656|7
1632862200000|2021-09-28 20:50:00|657.8|655.8|657.5|656.3|657.8|656.5|657.5|655.8|8
1632862500000|2021-09-28 20:55:00|657.8|656|657.5|656|657.8|656.3|657.5|655.8|42
1632862800000|2021-09-28 21:00:00||656.3||656||656.3||656|19
1632863700000|2021-09-28 21:15:00|658.3|656.5|659|656.5|659.3|657.5|658.3|656|50
1632864300000|2021-09-28 21:25:00|658.8||659.3||659.3||658.5||0
1632864900000|2021-09-28 21:35:00|659||658.8||659||658.8||11
1632865200000|2021-09-28 21:40:00|659||658.8||659||658.8||0
1632865500000|2021-09-28 21:45:00|659||658.8||659||658.5||0
1632865800000|2021-09-28 21:50:00|658.5||658.3||658.5||658.3||0
1632866100000|2021-09-28 21:55:00|658.5||658.5||658.5||658.5||1
1632877200000|2021-09-29 01:00:00|660.8|659.5|659|657.5|660.8|659.5|659|657.5|44
1632877500000|2021-09-29 01:05:00|659.3|657.8|659|657.8|659.8|658.3|659|657.5|1
1632877800000|2021-09-29 01:10:00|659.3|657.5|659.5|658.3|660|658.5|659|657.5|13
1632878100000|2021-09-29 01:15:00|659.3|658|660.3|659|660.3|659|659.3|657.8|15
1632878400000|2021-09-29 01:20:00|660|658.8|659|657.8|660.3|658.8|659|657.8|3
1632878700000|2021-09-29 01:25:00|658.8|657.5|657.8|656.3|659|657.8|657.8|656.3|22
1632879000000|2021-09-29 01:30:00|657.5|656.5|657.5|656|658.3|657|657.3|656|22
1632879300000|2021-09-29 01:35:00|657.3|656.3|657.8|656.5|658|656.8|657.3|655.8|107
1632879600000|2021-09-29 01:40:00|657.5|656.3|658.5|657|658.5|657|657.3|655.8|0
1632879900000|2021-09-29 01:45:00|658.3|656.8|659|657.8|659|657.8|657.8|656.5|2
1632880200000|2021-09-29 01:50:00|658.8|657.5|658.8|657.5|659|657.8|658.3|657|19
1632880500000|2021-09-29 01:55:00|659|657.8|659.3|657.8|659.5|658.3|658.8|657.5|2
1632880800000|2021-09-29 02:00:00|659.5|658|659.3|657.8|659.5|658|658.8|657.3|2
1632881100000|2021-09-29 02:05:00|659|658|658.3|656.8|659.3|658|658.3|656.8|4
1632881400000|2021-09-29 02:10:00|658|656.5|658.3|656.8|658.5|657|657.8|656.3|11
1632881700000|2021-09-29 02:15:00|658.5|657|659.3|657.8|659.3|658|658.3|657|8
1632882000000|2021-09-29 02:20:00|659|658|659.3|657.8|659.3|658|659|657.5|0
1632882300000|2021-09-29 02:25:00|659|657.5|659.5|658.3|659.5|658.3|659|657.5|1
1632882600000|2021-09-29 02:30:00|659.3|658|658.5|657.3|659.5|658.3|658.5|657|1
1632882900000|2021-09-29 02:35:00|658.3|657|658|656.5|658.5|657|657.8|656.3|17
1632883200000|2021-09-29 02:40:00|657.8|656.8|657.3|656|658|656.8|657|655.8|3
1632883500000|2021-09-29 02:45:00|657.5|656.3|657.8|656.3|657.8|656.5|657.3|656|1
1632883800000|2021-09-29 02:50:00|657.5|656|657.3|655.8|657.5|656.3|657.3|655.8|17
1632884100000|2021-09-29 02:55:00|657.5|656|657.3|655.8|657.5|656.3|657.3|655.8|7
1632884400000|2021-09-29 03:00:00|657.5|656|656.8|655.5|657.5|656|656.5|655.3|27
1632884700000|2021-09-29 03:05:00|657|655.8|656.8|655.3|657.3|655.8|656.5|655.3|13
1632885000000|2021-09-29 03:10:00|656.5|655.5|657.5|656|657.5|656|656.5|655.3|1
1632885300000|2021-09-29 03:15:00|657.3|656.3|657|655.5|657.8|656.3|656.8|655.3|0
1632885600000|2021-09-29 03:20:00|656.8|655.8|657|655.8|657.3|655.8|656.8|655.3|0
1632885900000|2021-09-29 03:25:00|657.3|656|657.8|656.3|657.8|656.5|657|655.8|7
1632886200000|2021-09-29 03:30:00|657.5|656.5|657.8|656.3|657.8|656.5|657.5|656.3|0
1632886500000|2021-09-29 03:35:00|657.5|656.5|657.8|656.3|657.8|656.5|657.5|656.3|0
1632886800000|2021-09-29 03:40:00|657.5|656|657|655.8|657.5|656.3|657|655.8|4
1632887100000|2021-09-29 03:45:00|657.3|656|657.3|656|657.3|656|657|655.8|2
1632887400000|2021-09-29 03:50:00|657.5|656.3|657.3|656|657.5|656.3|657.3|656|0
1632887700000|2021-09-29 03:55:00|657.5|656.3|657.3|656|657.5|656.3|657.3|655.8|0
1632888000000|2021-09-29 04:00:00|657|655.8|657|655.5|657.3|656|656.8|655.5|37
1632888300000|2021-09-29 04:05:00|656.8||656.8||657||656.8||0
1632888600000|2021-09-29 04:10:00|657|655.8|657|655.8|657.3|655.8|656.8|655.5|22
1632888900000|2021-09-29 04:15:00|657.3||657||657.3||657||0
1632889200000|2021-09-29 04:20:00|657.3|656|657.3|656|657.3|656|657|655.8|0
1632889500000|2021-09-29 04:25:00|657.5|656.3|657.5|656.3|657.5|656.3|657.3|656.3|0
1632889800000|2021-09-29 04:30:00|657.3|656|657.8|656.5|658|656.5|657|655.8|56
1632890100000|2021-09-29 04:35:00|658|656.3|658|656.8|658|656.8|657.8|656.3|0
1632890400000|2021-09-29 04:40:00|658.3|657|658.3|656.8|658.3|657|658|656.8|521
1632890700000|2021-09-29 04:45:00|658.5|657|658.3|656.8|658.5|657|658|656.8|0
1632891000000|2021-09-29 04:50:00|658|657|658.3|656.8|658.3|657|658|656.8|6
1632891600000|2021-09-29 05:00:00|658|656.5|657.5|656|658.3|656.8|657.5|656|4
1632891900000|2021-09-29 05:05:00|657.3|655.8|657|655.8|657.5|656|656.8|655.3|0
1632892200000|2021-09-29 05:10:00|657.3|655.5|656.3|655|657.3|655.8|656.3|655|17
1632892500000|2021-09-29 05:15:00|656.5|655.3|656.5|655.3|656.8|655.3|656.3|654.8|47
1632892800000|2021-09-29 05:20:00|656.8|655|656.5|655|656.8|655.3|656.3|655|2
1632893100000|2021-09-29 05:25:00|656.3|655.3|656.3|654.8|656.5|655.3|656|654.8|0
1632893400000|2021-09-29 05:30:00|656|655|655.8|654.5|656.3|655|655.8|654.5|7
1632893700000|2021-09-29 05:35:00|655.5|654.3|655.8|654.3|655.8|654.5|655.3|654|58
1632894000000|2021-09-29 05:40:00|655.5|654|656.3|654.8|656.5|655|655.5|654|0
1632894300000|2021-09-29 05:45:00|656|654.5|656|654.5|656.3|655|655.5|654.3|0
1632894600000|2021-09-29 05:50:00|656.3|654.8|656|654.5|656.3|655|655.8|654.5|0
1632894900000|2021-09-29 05:55:00|655.8|654.8|655.5|654.3|655.8|654.8|655.3|654|2
1632895200000|2021-09-29 06:00:00|655.8|654|655|653.5|656.3|654.8|654.8|653.5|40
1632895500000|2021-09-29 06:05:00|654.8|653.8|655.5|654.3|655.5|654.3|654.5|653.3|19
1632895800000|2021-09-29 06:10:00|655.8|654|655.8|654.3|656|654.8|655.5|654|61
1632896100000|2021-09-29 06:15:00|655.5|654|655.8|654.5|655.8|654.5|655|653.8|17
1632896400000|2021-09-29 06:20:00|656|654.8|656.3|655|656.8|655.3|655.8|654.5|7
1632896700000|2021-09-29 06:25:00|656|654.8|656.3|654.8|656.3|655|656|654.5|34
1632897000000|2021-09-29 06:30:00|656|655|655.5|654.3|656.3|655|655.3|654|55
1632897300000|2021-09-29 06:35:00|655.5|654.3|654.3|652.8|655.5|654.3|654|652.8|429
1632897600000|2021-09-29 06:40:00|654|653|654.8|653.5|655|653.8|654|652.8|111
1632897900000|2021-09-29 06:45:00|655|653.8|655|653.8|655.3|654|654.8|653.3|47
1632898200000|2021-09-29 06:50:00|655.3|654|655.5|654.3|655.8|654.5|655.3|654|63
1632898500000|2021-09-29 06:55:00|655.3|654|656|654.8|656.3|654.8|655.3|654|90
1632898800000|2021-09-29 07:00:00|655.8|654.5|655.3|653.8|656.8|655.3|655|653.8|175
1632899100000|2021-09-29 07:05:00|655|654|655.5|654.3|656|654.8|655|653.8|214
1632899400000|2021-09-29 07:10:00|655.3|654|655|653.8|655.5|654.3|654.5|653.3|82
1632899700000|2021-09-29 07:15:00|655.3|654|654.8|653.3|655.5|654.3|654.5|653.3|64
1632900000000|2021-09-29 07:20:00|655|653.5|656.5|655.3|656.8|655.5|654.8|653.5|95
1632900300000|2021-09-29 07:25:00|656.8|655.5|658.3|657|658.5|657.3|656.8|655.3|359
1632900600000|2021-09-29 07:30:00|658|656.8|659.5|658.3|659.5|658.3|658|656.8|377
1632900900000|2021-09-29 07:35:00|659.8|658|660.3|659|660.5|659.3|659|657.8|160
1632901200000|2021-09-29 07:40:00|660|658.8|658.8|657.5|660.3|659|658.8|657.5|225
1632901500000|2021-09-29 07:45:00|659|657.8|658.3|657|659.3|657.8|658.3|657|171
1632901800000|2021-09-29 07:50:00|658.5|657.3|659.5|658|659.5|658.3|658.3|657.3|61
1632902100000|2021-09-29 07:55:00|659.8|658.3|660.3|659|660.5|659.3|659.8|658|94
1632902400000|2021-09-29 08:00:00|660.5|659.3|661.5|660.3|661.8|660.5|660.5|659|264
1632902700000|2021-09-29 08:05:00|661.8|660.5|661|659.8|661.8|660.5|660.8|659.5|156
1632903000000|2021-09-29 08:10:00|661.3|660|661|659.5|661.3|660|660.5|659.3|107
1632903300000|2021-09-29 08:15:00|660.8|659.8|661.5|660.3|661.8|660.5|660.8|659.5|44
1632903600000|2021-09-29 08:20:00|661.3|660|662|660.8|662|660.8|661.3|660|165
1632903900000|2021-09-29 08:25:00|662.3|661|662.5|661.3|663.5|662|662.3|661|988
1632904200000|2021-09-29 08:30:00|662.3|661|662.3|661|663|661.5|662|660.8|631
1632904500000|2021-09-29 08:35:00|662.5|661.3|662.3|660.8|663|661.8|662.3|660.8|190
1632904800000|2021-09-29 08:40:00|662.5|661|662.8|661.5|663|661.8|662.3|660.8|86
1632905100000|2021-09-29 08:45:00|663|661.8|663.5|662|663.5|662.3|662.3|661|322
1632905400000|2021-09-29 08:50:00|663.3|662.3|663.5|662|663.5|662.3|663|661.8|268
1632905700000|2021-09-29 08:55:00|663.3|662.3|663.3|662|663.5|662.3|662.3|661|11127
1632906000000|2021-09-29 09:00:00|663|661.8|662.3|661|663.3|661.8|662|660.8|458
1632906300000|2021-09-29 09:05:00|662.5|660.8|662.5|661.3|662.8|661.5|662|660.8|9569
1632906600000|2021-09-29 09:10:00|662.3|661|662|660.8|662.5|661.3|662|660.5|261
1632906900000|2021-09-29 09:15:00|662.3|661|662.3|660.8|662.5|661.3|661.8|660.5|701
1632907200000|2021-09-29 09:20:00|662.5|661|662|660.8|662.5|661.3|662|660.8|584
1632907500000|2021-09-29 09:25:00|661.8|660.5|661.8|660.5|662|660.8|661.5|660|230
1632907800000|2021-09-29 09:30:00|662|660.8|661.8|660.5|662|660.8|661.5|660.3|550
1632908100000|2021-09-29 09:35:00|662|660.8|661.8|660.5|662|660.8|661.5|660.3|1183
1632908400000|2021-09-29 09:40:00|662|660.8|662.3|661|662.5|661.3|661.8|660.5|366
1632908700000|2021-09-29 09:45:00|662.5|661.3|662.8|661.5|663.5|662.3|662.5|661|313
1632909000000|2021-09-29 09:50:00|663|661.8|662.8|661.5|663.3|661.8|662.8|661.5|277
1632909300000|2021-09-29 09:55:00|662.5|661.3|662.8|661.3|662.8|661.5|662.3|661|230
1632909600000|2021-09-29 10:00:00|662.5|661.5|662.5|661.3|663|661.8|662.5|661.3|149
1632909900000|2021-09-29 10:05:00|662.3|661|663.3|662|663.5|662.3|662.3|661|390
1632910200000|2021-09-29 10:10:00|663.5|662.3|663.8|662.5|663.8|662.5|663.3|662|157
1632910500000|2021-09-29 10:15:00|663.5|662.3|662.5|661.3|663.8|662.5|662.5|661.3|170
1632910800000|2021-09-29 10:20:00|662.3|661|662|660.8|662.5|661.3|662|660.8|68
1632911100000|2021-09-29 10:25:00|662.3|660.5|662|660.8|662.3|661|661.8|660.5|113
1632911400000|2021-09-29 10:30:00|662.3|661|662|660.8|662.5|661.3|662|660.8|80
1632911700000|2021-09-29 10:35:00|662.3|661|662.8|661.5|662.8|661.5|662|660.8|583
1632912000000|2021-09-29 10:40:00|663|661.8|664.3|663|664.3|663|663|661.8|715
1632912300000|2021-09-29 10:45:00|664|662.8|664.3|663|664.5|663.3|664|662.8|847
1632912600000|2021-09-29 10:50:00|664|662.8|664|662.8|664.3|663|663.8|662.5|408
1632912900000|2021-09-29 10:55:00|663.8|662.5|664|662.8|664|662.8|663.5|662.3|71
1632913200000|2021-09-29 11:00:00|663.8|662.5|663.8|662.3|664|662.8|663.3|662|151
1632913500000|2021-09-29 11:05:00|663.5|662.5|663|661.5|663.5|662.5|662.8|661.5|80
1632913800000|2021-09-29 11:10:00|662.8|661.8|663.5|662.3|663.8|662.5|662.8|661.5|61
1632914100000|2021-09-29 11:15:00|663.3|662|663.3|661.8|663.3|662.3|662.8|661.5|75
1632914400000|2021-09-29 11:20:00|663|662|663|661.5|663.3|662|662.5|661.3|30
1632914700000|2021-09-29 11:25:00|662.8|661.3|663.3|662|663.3|662|662.5|661.3|47
1632915000000|2021-09-29 11:30:00|663|661.8|663|661.8|663.3|662|662.5|661.3|41
1632915300000|2021-09-29 11:35:00|663.3|662|662|660.8|663.5|662.3|661.8|660.5|85
1632915600000|2021-09-29 11:40:00|662.3|661|663|661.8|663|661.8|662.3|661|267
1632915900000|2021-09-29 11:45:00|663.3|662|663|661.8|663.3|662|662.8|661.5|62
1632916200000|2021-09-29 11:50:00|663.3|662|663|661.8|663.5|662.3|663|661.8|58
1632916500000|2021-09-29 11:55:00|663.3|662|662.8|661.5|663.5|662.3|662.8|661.5|58
1632916800000|2021-09-29 12:00:00|662.5|661.3|663.3|662|664|662.8|662.5|661.3|180
1632917100000|2021-09-29 12:05:00|663.5|661.8|664|662.8|664|662.8|663.3|661.8|15
1632917400000|2021-09-29 12:10:00|664.3|663|664.5|663|664.8|663.5|664|662.8|733
1632917700000|2021-09-29 12:15:00|664.8|663.3|664.8|663.5|665|663.8|664.5|663|118
1632918000000|2021-09-29 12:20:00|665|663.8|665|663.8|665|663.8|664.5|663.3|76
1632918300000|2021-09-29 12:25:00|664.8|663.5|664|662.8|664.8|663.5|663.5|662.3|172
1632918600000|2021-09-29 12:30:00|664.3|663|663.3|662|664.3|663|663.3|662|30
1632918900000|2021-09-29 12:35:00|663.5|662.3|662.8|661.5|663.8|662.5|662.8|661.5|45
1632919200000|2021-09-29 12:40:00|663|661.8|662.5|661.3|663|661.8|662.5|661|14
1632919500000|2021-09-29 12:45:00|662.3|661|662.8|661.5|662.8|661.5|662.3|661|31
1632919800000|2021-09-29 12:50:00|662.5|661.3|662.5|661.3|663|661.8|662.5|661.3|17
1632920100000|2021-09-29 12:55:00|662.8|661.5|663|661.8|663.3|662|662.5|661.3|94
1632920400000|2021-09-29 13:00:00|663.3|662|664.5|663|665|663.5|662.8|661.5|381
1632920700000|2021-09-29 13:05:00|664.8|663.3|663.3|662|664.8|663.5|663.3|662|220
1632921000000|2021-09-29 13:10:00|663|661.8|663|661.8|663.3|661.8|662.3|660.8|112
1632921300000|2021-09-29 13:15:00|663.3|661.5|661|659.8|663.3|662|661|659.5|365
1632921600000|2021-09-29 13:20:00|661.3|660|662.8|661.5|663.3|661.8|661|660|293
1632921900000|2021-09-29 13:25:00|663|661.8|663|661.8|663.8|662.5|662.8|661.5|71
1632922200000|2021-09-29 13:30:00|663.3|662|661|659.5|663.3|662|660.8|659.5|120
1632922500000|2021-09-29 13:35:00|660.8|659|660|658.8|661|659.8|659.8|658.5|2028
1632922800000|2021-09-29 13:40:00|660.3|659|659.5|658.3|660.5|659.3|659|657.8|3711
1632923100000|2021-09-29 13:45:00|659.8|658.5|660.5|659.3|660.5|659.3|659|657.8|411
1632923400000|2021-09-29 13:50:00|660.8|659.5|662.5|661.3|663|661.8|660.5|659.3|1447
1632923700000|2021-09-29 13:55:00|662.3|661|663|661.8|663.8|662.3|662|660.8|120
1632924000000|2021-09-29 14:00:00|662.8|661.5|663|661.5|663.5|662.3|662.8|661.3|30
1632924300000|2021-09-29 14:05:00|663.3|661.8|664.5|663|664.5|663.3|662.3|661|203
1632924600000|2021-09-29 14:10:00|664.3|662.8|663.3|662|664.5|663|662.8|661.5|114
1632924900000|2021-09-29 14:15:00|663.5|662.3|663.5|662.3|664|662.8|663|661.8|249
1632925200000|2021-09-29 14:20:00|663.3|662|664|662.8|664.5|663.3|663.3|662|186
1632925500000|2021-09-29 14:25:00|663.8|662.5|664.3|662.8|664.8|663.3|663.8|662.3|344
1632925800000|2021-09-29 14:30:00|664|662|663.5|662|664.3|662.5|661.5|660|377
1632926100000|2021-09-29 14:35:00|663.3|662.3|666.3|665|666.5|665.3|663.3|662.3|527
1632926400000|2021-09-29 14:40:00|666.5|665.3|669.3|667.8|669.5|668|666.5|665.3|3651
1632926700000|2021-09-29 14:45:00|669.5|668|669.5|668.3|669.8|668.5|668.5|667.3|2016
1632927000000|2021-09-29 14:50:00|669.8|668.5|669.5|668.3|670|668.8|668.5|667.3|569
1632927300000|2021-09-29 14:55:00|669.3|668|670|668.8|671|669.8|669.3|668|1114
1632927600000|2021-09-29 15:00:00|670.3|668.5|669.8|668.5|670.5|669.3|669.3|667.8|709
1632927900000|2021-09-29 15:05:00|670|668.8|668.8|667.5|670|668.8|668.8|667.3|195
1632928200000|2021-09-29 15:10:00|668.5|667.3|668.8|667.5|669.3|668|668|666.8|467
1632928500000|2021-09-29 15:15:00|669|667.3|668.8|667.5|669|667.8|668.3|667|1400
1632928800000|2021-09-29 15:20:00|668.5|667.3|668.5|667.3|669|667.8|668.5|667.3|554
1632929100000|2021-09-29 15:25:00|668.8|667.5|667.3|666|668.8|667.5|667|665.8|609
1632929400000|2021-09-29 15:30:00|667.5|665.8|667|665.8|667.5|666.3|666.5|665|490
1632929700000|2021-09-29 15:35:00|667.3|665.5|667.5|666.3|668|666.8|667|665.5|303
1632930000000|2021-09-29 15:40:00|667.3|666|667.3|666|667.3|666|666.8|665.5|370
1632930300000|2021-09-29 15:45:00|667.5|666.3|667.8|666.3|668.3|667|667.3|666|332
1632930600000|2021-09-29 15:50:00|667.5|666.5|668|666.8|668.5|667.3|667.5|666.5|290
1632930900000|2021-09-29 15:55:00|668.3|667|668.5|667.3|668.8|667.5|667.5|666.3|108
1632931200000|2021-09-29 16:00:00|668.8|667.5|670|668.8|670|668.8|668.5|667.5|84
1632931500000|2021-09-29 16:05:00|669.8|668.5|669|667.8|670|668.8|668.8|667.3|45
1632931800000|2021-09-29 16:10:00|669.3|668|668.5|667.3|669.3|668|668.5|667.3|86
1632932100000|2021-09-29 16:15:00|668.8|667.5|669.3|668|669.3|668|668.5|667|111
1632932400000|2021-09-29 16:20:00|669|667.8|667|665.5|669.3|668|666.8|665.5|124
1632932700000|2021-09-29 16:25:00|666.8|665.8|667.8|666.5|668|666.8|666.8|665.5|336
1632933000000|2021-09-29 16:30:00|667.5|666.3|669|667.8|669.3|668|667.5|666.3|527
1632933300000|2021-09-29 16:35:00|669.3|668|668.8|667.5|669.5|668.3|668.5|667.3|134
1632933600000|2021-09-29 16:40:00|669|667.8|668.3|667|669|667.8|668|666.8|90
1632933900000|2021-09-29 16:45:00|668.5|667.3|668.3|667|668.8|667.5|668|666.8|95
1632934200000|2021-09-29 16:50:00|668.5|666.8|668|666.8|668.8|667.5|668|666.8|90
1632934500000|2021-09-29 16:55:00|668.3|667|668|666.8|668.5|667.3|668|666.8|550
1632934800000|2021-09-29 17:00:00|667.8|666.5|666|664.8|668|666.5|665.8|664.5|234
1632935100000|2021-09-29 17:05:00|666.3|665|667.3|665.8|667.3|666|666|664.8|40
1632935400000|2021-09-29 17:10:00|667|666|667.3|666|667.5|666.3|667|665.8|951
1632935700000|2021-09-29 17:15:00|667.5|666.3|667.8|666.5|668.3|667|667.3|665.8|52
1632936000000|2021-09-29 17:20:00|667.5|666.3|667|665.8|668|666.5|667|665.5|59
1632936300000|2021-09-29 17:25:00|666.8|665.5|666.5|665.3|667|665.8|666.3|665|50
1632936600000|2021-09-29 17:30:00|666.8|665|667.3|666|667.3|666|666.3|665|25
1632936900000|2021-09-29 17:35:00|667|665.8|667|665.8|667.3|666|666.8|665.5|56
1632937200000|2021-09-29 17:40:00|666.8|665.5|666.8|665.5|667|665.8|666|664.5|111
1632937500000|2021-09-29 17:45:00|667|665.3|667.3|666|667.3|666|666.3|665|38
1632937800000|2021-09-29 17:50:00|667.5|666.3|667.3|666|667.5|666.3|667|665.5|26
1632938100000|2021-09-29 17:55:00|667|665.8|667|665.8|667.3|666|667|665.8|24
1632938400000|2021-09-29 18:00:00|666.8|665.5|666.8|665.5|667|665.8|666.5|665.3|15
1632938700000|2021-09-29 18:05:00|667|665.8|666.5|665.3|667|665.8|666|664.8|50
1632939000000|2021-09-29 18:10:00|666.8|665.5|668|666.8|668|666.8|666.5|665|87
1632939300000|2021-09-29 18:15:00|667.8|666.5|667.5|666.3|668|666.8|667.5|666.3|112
1632939600000|2021-09-29 18:20:00|667.3|666|666.5|665.3|667.5|666.3|666.5|665.3|52
1632939900000|2021-09-29 18:25:00|666.8|665.5|668|666.8|668|666.8|666.8|665.5|236
1632940200000|2021-09-29 18:30:00|668.3|667|668.5|667.3|668.5|667.3|667.8|666.5|86
1632940500000|2021-09-29 18:35:00|668.3|667|668|666.8|668.5|667.3|668|666.5|271
1632940800000|2021-09-29 18:40:00|667.8|666.5|668.5|667.3|668.8|667.3|667.8|666.5|27
1632941100000|2021-09-29 18:45:00|668.3|667|668|666.5|668.3|667|667.8|666.5|29
1632941400000|2021-09-29 18:50:00|667.8|666.8|668.3|667|668.3|667|667.8|666.5|109
1632941700000|2021-09-29 18:55:00|668|666.8|668|666.8|668.3|667|668|666.8|9
1632942000000|2021-09-29 19:00:00|668.3|667|667.8|666.5|668.3|667|667.8|666.5|6
1632942300000|2021-09-29 19:05:00|668|666.3|667.8|666.5|668|666.8|667.8|666.3|15
1632942600000|2021-09-29 19:10:00|668|666.8|668.3|667|668.3|667|667.8|666.5|8
1632942900000|2021-09-29 19:15:00|668.5|667.3|668.8|667.5|668.8|667.5|668.3|667.3|8
1632943200000|2021-09-29 19:20:00|668.5|667.3|668|666.8|668.8|667.5|668|666.8|75
1632943500000|2021-09-29 19:25:00|668.3|667|668.3|667|668.3|667|668|666.8|16
1632943800000|2021-09-29 19:30:00|668.5|667.3|668.5|667|668.5|667.3|668.3|667|19
1632944100000|2021-09-29 19:35:00|668.3|667.3|668.5|667.3|668.5|667.3|668.3|667|9
1632944400000|2021-09-29 19:40:00|668.3|667|667.8|666.5|668.5|667.3|667.8|666.5|16
1632944700000|2021-09-29 19:45:00|668|666.8|668.3|666.8|668.3|667|667.8|666.5|25
1632945000000|2021-09-29 19:50:00|668|666.5|667.5|666|668.3|666.8|667.3|666|87
1632945300000|2021-09-29 19:55:00|667.3|665.8|667|665.5|667.5|666|666.8|665.5|217
1632945600000|2021-09-29 20:00:00|666.8|665.8|667.3|666|667.3|666|666.8|665.5|16
1632945900000|2021-09-29 20:05:00|667.5|665.8|667|665.8|667.5|665.8|667|665.8|14
1632946200000|2021-09-29 20:10:00|667.3||667||667.3||667||10
1632946500000|2021-09-29 20:15:00|667.3|666|667|665.8|667.3|666|667|665.8|31
1632946800000|2021-09-29 20:20:00|666.8|665.5|667|665.8|667|665.8|666.8|665.5|26
1632947100000|2021-09-29 20:25:00|667.3||667.3||667.3||667.3||10
1632947400000|2021-09-29 20:30:00|667|666|667.5|666.3|667.5|666.3|667|665.8|16
1632947700000|2021-09-29 20:35:00|667.8|666.5|667.8|666.5|667.8|666.5|667.5|666.3|13
1632948000000|2021-09-29 20:40:00|667.5|666.3|667.5|666.3|667.5|666.5|667.5|666|9
1632948300000|2021-09-29 20:45:00|667.8|666.5|668.3|667|668.5|667.3|667.3|666|88
1632948600000|2021-09-29 20:50:00|668|666.8|667.8|666.3|668|667|667.8|666.3|21
1632948900000|2021-09-29 20:55:00|667.5|666.5|668.3|667|668.5|667|667.3|665.8|35
1632949200000|2021-09-29 21:00:00|668.5|665.8|668.3|665.8|668.5|665.8|668.3|665.8|0
1632950400000|2021-09-29 21:20:00||666.3||666.3||666.3||666.3|0
1632951900000|2021-09-29 21:45:00|668||668||668||668||0
1632952200000|2021-09-29 21:50:00|668.8||668.8||668.8||668.8||0
1632952500000|2021-09-29 21:55:00|||||||||1
1632963600000|2021-09-30 01:00:00|670.5|669.3|670.8|669.3|671.3|669.8|670.5|669|39
1632963900000|2021-09-30 01:05:00|670.5|669|670.5|669|670.8|669|669.8|668.5|17
1632964200000|2021-09-30 01:10:00|670.3|668.8|669.5|668|670.3|668.8|669.3|668|9
1632964500000|2021-09-30 01:15:00|669.8|668.3|669.5|668.3|670|668.8|669.5|668|17
1632964800000|2021-09-30 01:20:00|669.8|668|668.8|667.5|669.8|668.3|668.5|667.3|1
1632965100000|2021-09-30 01:25:00|669|667.3|668.3|666.8|669|667.5|668|666.5|5
1632965400000|2021-09-30 01:30:00|668|666.5|667.8|666.3|668.5|667.3|667.8|666.3|12
1632965700000|2021-09-30 01:35:00|667.5|666.5|668|666.5|668.3|667|667.5|666.3|11
1632966000000|2021-09-30 01:40:00|667.8|666.8|668|666.5|668|666.8|667|665.5|1
1632966300000|2021-09-30 01:45:00|667.8|666.8|668.3|666.8|668.5|667.3|667.8|666.3|1
1632966600000|2021-09-30 01:50:00|668|667|668.3|667|668.5|667.3|668|666.5|0
1632966900000|2021-09-30 01:55:00|668.5|666.8|667.8|666.3|668.5|667|667.5|666.3|0
1632967200000|2021-09-30 02:00:00|667.5|666.5|668.3|666.8|668.3|666.8|667.5|666.3|1
1632967500000|2021-09-30 02:05:00|668|666.5|667.5|666.3|668|666.8|667.3|666|12
1632967800000|2021-09-30 02:10:00|667.8|666.5|667.8|666.5|667.8|666.5|667.3|665.8|4
1632968100000|2021-09-30 02:15:00|668|666.3|668|666.8|668.3|666.8|667.8|666.3|7
1632968400000|2021-09-30 02:20:00|667.8|666.5|668.5|667.3|668.5|667.3|667.8|666.5|12
1632968700000|2021-09-30 02:25:00|668.8|667.5|668.8|667.5|669|667.8|668.8|667.3|3
1632969000000|2021-09-30 02:30:00|669|667.3|668|666.8|669|667.5|668|666.5|1
1632969300000|2021-09-30 02:35:00|668.3|667|668|666.8|668.5|667.3|667.8|666.3|301
1632969600000|2021-09-30 02:40:00|668.3|667|668|666.8|668.3|667|667.8|666.5|3
1632969900000|2021-09-30 02:45:00|667.8|666.5|668|666.8|668|666.8|667.8|666.3|4
1632970200000|2021-09-30 02:50:00|668.3|667|667.8|666.3|668.3|667|667.8|666.3|1
1632970500000|2021-09-30 02:55:00|667.5|666.5|667.8|666.3|668|666.8|667.3|666|12
1632970800000|2021-09-30 03:00:00|667.5|666|666.8|665.5|667.8|666.3|666.8|665.5|2
1632971100000|2021-09-30 03:05:00|667|665.8|667.3|666|667.5|666|666.8|665.5|13
1632971400000|2021-09-30 03:10:00|667.5|666.3|667.5|666.3|667.8|666.5|667|665.5|17
1632971700000|2021-09-30 03:15:00|667.8|666|667.5|666.3|667.8|666.3|667.3|665.8|20
1632972000000|2021-09-30 03:20:00|667.3|666|668|666.8|668.5|667.3|667.3|666|24
1632972300000|2021-09-30 03:25:00|667.8|666.5|667.3|666|667.8|666.5|667.3|665.8|5
1632972600000|2021-09-30 03:30:00|667.5|666.3|667.5|666.3|667.8|666.3|667.3|666|0
1632972900000|2021-09-30 03:35:00|667.8|666.5|667.5|666.3|667.8|666.5|667.3|666|1
1632973200000|2021-09-30 03:40:00|667.8||667.8||667.8||667.5||0
1632973500000|2021-09-30 03:45:00|668|666.5|667.8|666.3|668|666.5|667.5|666|15
1632973800000|2021-09-30 03:50:00|668|666.5|668|666.5|668|666.8|668|666.3|0
1632974100000|2021-09-30 03:55:00|667.8|666.8|668|666.5|668|666.8|667.8|666.5|119
1632974400000|2021-09-30 04:00:00|668.3|666.8|668.5|667.3|668.5|667.3|668|666.5|16
1632974700000|2021-09-30 04:05:00|668.3|667|668.3|667|668.5|667.3|668.3|667|9
1632975000000|2021-09-30 04:10:00|668.5|666.8|668.3|666.8|668.5|667|668|666.8|0
1632975300000|2021-09-30 04:15:00|668|667|668|666.8|668.3|667|668|666.8|0
1632975600000|2021-09-30 04:20:00|668.3|666.5|668.3|666.8|668.3|667|668|666.5|411
1632975900000|2021-09-30 04:25:00|668|666.5|668|666.5|668.3|666.8|667.8|666.5|0
1632976200000|2021-09-30 04:30:00|668.3|666.8|668.3|666.8|668.5|667|668|666.5|3
1632976500000|2021-09-30 04:35:00|668|667|668.3|666.8|668.3|667|668|666.8|0
1632976800000|2021-09-30 04:40:00|668|667|668.5|667.3|668.5|667.3|668|666.8|5
1632977100000|2021-09-30 04:45:00|668.3|667|668.3|666.8|668.3|667|668|666.8|17
1632977400000|2021-09-30 04:50:00|668.5|667|668.3|667|668.5|667.3|668.3|666.8|16
1632977700000|2021-09-30 04:55:00|668.5|666.8|668.5|667|668.5|667.3|668.5|666.8|1
1632978000000|2021-09-30 05:00:00|668.3|667.3|668.8|667.3|668.8|667.5|668.3|667|15
1632978300000|2021-09-30 05:05:00|669|667.5|668.8|667.5|669|667.5|668.5|667|0
1632978600000|2021-09-30 05:10:00|668.5|667.3|668.5|667|668.8|667.5|668.3|667|2
1632978900000|2021-09-30 05:15:00|668.8|667.3|668.5|667.3|668.8|667.5|668.5|667.3|0
1632979200000|2021-09-30 05:20:00|668.8|667.5|668.5|667.3|668.8|667.5|668.5|667|0
1632979500000|2021-09-30 05:25:00|668.8|667|668.5|667.3|668.8|667.5|668.3|667|1
1632979800000|2021-09-30 05:30:00|668.3|667|668.5|667|668.5|667.3|668.3|666.8|30
1632980100000|2021-09-30 05:35:00|668.3|667.3|667.8|666.5|668.8|667.5|667.8|666.5|12
1632980400000|2021-09-30 05:40:00|667.5|666.3|667.8|666.3|668|666.5|667.5|666.3|2
1632980700000|2021-09-30 05:45:00|667.5|666.5|667.5|666|667.8|666.5|667.3|665.8|2
1632981000000|2021-09-30 05:50:00|667.3|666.3|667.5|666.3|667.8|666.3|667.3|666|1
1632981300000|2021-09-30 05:55:00|667.8|666|668|666.8|668|666.8|667.5|666|0
1632981600000|2021-09-30 06:00:00|668.3|666.5|668|666.8|668.8|667.3|668|666.5|15
1632981900000|2021-09-30 06:05:00|668.3|667|668.5|667.3|668.5|667.3|668|666.5|15
1632982200000|2021-09-30 06:10:00|668.8|667.5|670|668.8|670.3|668.8|668.8|667.3|252
1632982500000|2021-09-30 06:15:00|670.3|669|670.8|669.3|670.8|669.5|670.3|668.8|115
1632982800000|2021-09-30 06:20:00|670.5|669.5|670.5|669.3|671|669.8|670.5|669|70
1632983100000|2021-09-30 06:25:00|670.3|669|670.5|669.3|670.8|669.5|670.3|669|63
1632983400000|2021-09-30 06:30:00|670.8|669.5|670.3|669|670.8|669.5|670.3|669|350
1632983700000|2021-09-30 06:35:00|670|668.8|670|668.8|670.5|669.3|670|668.8|319
1632984000000|2021-09-30 06:40:00|670.3|669|670|668.8|670.3|669|670|668.5|112
1632984300000|2021-09-30 06:45:00|669.8|668.5|669.3|667.8|670|668.8|669|667.8|81
1632984600000|2021-09-30 06:50:00|669|668|668.5|667.3|669.3|668|668.5|667|18
1632984900000|2021-09-30 06:55:00|668.8|667|668.3|667|669|667.8|668.3|666.8|14
1632985200000|2021-09-30 07:00:00|668|666.8|670.3|669|670.3|669|668|666.5|325
1632985500000|2021-09-30 07:05:00|670|668.8|668.5|667.3|670|668.8|668.3|666.8|113
1632985800000|2021-09-30 07:10:00|668.3|667|668.5|667.3|668.8|667.5|667.8|666.5|162
1632986100000|2021-09-30 07:15:00|668.8|667|669|667.8|669|667.8|668.3|667|41
1632986400000|2021-09-30 07:20:00|668.8|667.5|670.5|669|670.5|669.3|668.8|667.5|72
1632986700000|2021-09-30 07:25:00|670.3|669.3|669.8|668.5|670.5|669.3|669|667.8|49
1632987000000|2021-09-30 07:30:00|669.5|668.3|670|668.5|670|668.8|669.3|668|82
1632987300000|2021-09-30 07:35:00|669.8|668.8|670.8|669.5|671|669.8|669.8|668.5|28
1632987600000|2021-09-30 07:40:00|670.5|669.3|670.8|669.5|671|669.8|670.3|669|85
1632987900000|2021-09-30 07:45:00|671|669.8|671.8|670.5|672.5|671|671|669.8|328
1632988200000|2021-09-30 07:50:00|672|670.8|671|669.8|672|670.8|670.8|669.5|204
1632988500000|2021-09-30 07:55:00|670.8|669.5|670.5|669.3|671|669.8|669.8|668.5|42
1632988800000|2021-09-30 08:00:00|670.3|669|671.3|669.8|671.3|670|670.3|669|50
1632989100000|2021-09-30 08:05:00|671.5|670|672.5|671.3|672.5|671.3|671.3|670|155
1632989400000|2021-09-30 08:10:00|672.3|671|672.8|671.5|673|671.8|672|670.8|152
1632989700000|2021-09-30 08:15:00|673|671.8|673|671.8|673.5|672.3|672|670.8|1821
1632990000000|2021-09-30 08:20:00|673.3|672|674.3|673|674.3|673|672.8|671.5|516
1632990300000|2021-09-30 08:25:00|674.5|673.3|674.3|673|674.8|673.5|674.3|672.8|859
1632990600000|2021-09-30 08:30:00|674.5|673.3|673.8|672.5|674.5|673.3|673.3|672|1125
1632990900000|2021-09-30 08:35:00|673.5|672.3|673.8|672.5|674|672.8|673.3|672|161
1632991200000|2021-09-30 08:40:00|673.5|672.3|674|672.8|674.3|673|673.5|672.3|72
1632991500000|2021-09-30 08:45:00|673.8|672.5|673.3|672|674.3|673|673|671.8|65
1632991800000|2021-09-30 08:50:00|673.5|672.3|673.5|672.3|673.5|672.3|673.3|672|130
1632992100000|2021-09-30 08:55:00|673.8|672.5|674|672.8|674|672.8|673.5|672.3|28
1632992400000|2021-09-30 09:00:00|674.3|672.5|673.8|672.5|674.3|673|673.8|672.5|72
1632992700000|2021-09-30 09:05:00|674|672.8|674|672.8|674.8|673.5|673.8|672.5|315
1632993000000|2021-09-30 09:10:00|674.3|673|674.8|673.5|675|673.8|674|672.8|119
1632993300000|2021-09-30 09:15:00|675|673.8|674.3|673|675|673.8|674|672.5|77
1632993600000|2021-09-30 09:20:00|674|672.8|674|672.8|674.8|673.3|674|672.8|75
1632993900000|2021-09-30 09:25:00|673.8|672.5|673.3|672|674|672.8|673|671.8|1996
1632994200000|2021-09-30 09:30:00|673.5|672.3|673.8|672.5|674|672.8|673.5|672.3|446
1632994500000|2021-09-30 09:35:00|674|672.8|673.8|672.5|674|672.8|673.8|672.5|124
1632994800000|2021-09-30 09:40:00|673.5|672.3|673|671.8|674.3|672.8|672.8|671.5|150
1632995100000|2021-09-30 09:45:00|673.3|672|673|671.8|673.3|672|673|671.8|3539
1632995400000|2021-09-30 09:50:00|672.8|671.5|672.5|671.3|673.3|672|672.3|671|224
1632995700000|2021-09-30 09:55:00|672.3|671|672.5|671.3|672.5|671.3|671.8|670.5|79
1632996000000|2021-09-30 10:00:00|672.3|671|672.3|671|672.8|671.5|671.8|670.5|2170
1632996300000|2021-09-30 10:05:00|672|670.8|672.3|671|672.3|671|671.8|670.5|98
1632996600000|2021-09-30 10:10:00|672.5|671.3|672.8|671.5|673|671.5|672|670.8|180
1632996900000|2021-09-30 10:15:00|672.5|671.3|671.5|670.3|672.8|671.5|671.3|670|54
1632997200000|2021-09-30 10:20:00|671.3|670|669.8|668.5|671.5|670.3|669.5|668.3|152
1632997500000|2021-09-30 10:25:00|669.5|668.3|669.5|668.3|670.5|669.3|669.5|668|217
1632997800000|2021-09-30 10:30:00|669.3|668|669.8|668.5|670|668.5|669.3|668|488
1632998100000|2021-09-30 10:35:00|669.5|668.3|670|668.5|670.3|669|669.5|668.3|230
1632998400000|2021-09-30 10:40:00|669.8|668.8|669.5|668.3|670.3|669|669.5|668.3|192
1632998700000|2021-09-30 10:45:00|669.8|668.5|670.3|669|670.5|669.3|669.5|668.5|70
1632999000000|2021-09-30 10:50:00|670.5|668.8|670.5|669|670.5|669.3|670.3|668.8|1009
1632999300000|2021-09-30 10:55:00|670.8|669.3|670.3|669|671|669.8|670|668.8|205
1632999600000|2021-09-30 11:00:00|670|668.8|670|668.8|670.3|669|669.5|668.3|158
1632999900000|2021-09-30 11:05:00|669.8|668.5|669.5|668.3|670.5|669.3|669.5|668.3|85
1633000200000|2021-09-30 11:10:00|669.8|668.5|670.3|669|670.5|669|669.5|668.3|40
1633000500000|2021-09-30 11:15:00|670.5|668.8|671|669.8|671.3|669.8|669.8|668.5|74
1633000800000|2021-09-30 11:20:00|670.8|669.5|669.8|668.5|670.8|669.5|669.5|668.3|81
1633001100000|2021-09-30 11:25:00|670|668.8|669.3|667.8|670|668.8|669|667.5|112
1633001400000|2021-09-30 11:30:00|669|667.5|667.3|666|669.3|667.5|667|665.8|262
1633001700000|2021-09-30 11:35:00|667.5|666.3|667.5|666.3|667.8|666.5|667.3|666|267
1633002000000|2021-09-30 11:40:00|667.8|666.5|665.5|664.3|667.8|666.5|665.5|664|581
1633002300000|2021-09-30 11:45:00|665.3|664|666|664.8|666.3|665|664.5|663.3|210
1633002600000|2021-09-30 11:50:00|666.3|665|666.5|665.3|667|665.8|665.5|664.3|174
1633002900000|2021-09-30 11:55:00|666.8|665.5|666.8|665.5|667|665.5|666.3|665|132
1633003200000|2021-09-30 12:00:00|667|665.8|665.5|664.3|667.5|666.3|665.5|664.3|151
1633003500000|2021-09-30 12:05:00|665.8|664.5|666.8|665.5|667.3|666|665.5|664.3|124
1633003800000|2021-09-30 12:10:00|667|665.8|666|664.8|667|665.8|665.8|664.5|63
1633004100000|2021-09-30 12:15:00|665.8|664.5|666|664.8|667.3|666|665.8|664.5|251
1633004400000|2021-09-30 12:20:00|666.3|664.5|666|664.8|666.8|665.5|665.8|664.5|110
1633004700000|2021-09-30 12:25:00|665.8|664.5|665.5|664|666|664.8|665|663.8|227
1633005000000|2021-09-30 12:30:00|665.8|664.3|663.3|662|666|664.8|663|661.8|191
1633005300000|2021-09-30 12:35:00|663|661.8|663.3|662|664.3|663|662.5|661.3|362
1633005600000|2021-09-30 12:40:00|663.5|662.3|664.3|663|665|663.8|663.3|661.8|157
1633005900000|2021-09-30 12:45:00|664|662.8|664.8|663.5|665.3|664|664|662.8|96
1633006200000|2021-09-30 12:50:00|665|663.8|664.3|663|665.8|664.3|664.3|662.8|344
1633006500000|2021-09-30 12:55:00|664.5|663.3|664.5|663.3|665.5|664.3|664.3|663|347
1633006800000|2021-09-30 13:00:00|664.3|663|663.8|662.5|664.5|663.3|663|661.8|1259
1633007100000|2021-09-30 13:05:00|663.5|662.3|663.5|662.3|663.8|662.5|661.5|660|354
1633007400000|2021-09-30 13:10:00|663.3|662|663.5|662.3|664.5|663.3|662.8|661.5|97
1633007700000|2021-09-30 13:15:00|663.8|662.5|663.3|661.8|663.8|662.5|662.3|661|204
1633008000000|2021-09-30 13:20:00|663|662|663.8|662.5|663.8|662.5|662|660.8|108
1633008300000|2021-09-30 13:25:00|663.5|662.3|663|661.8|663.8|662.5|662.5|661.3|291
1633008600000|2021-09-30 13:30:00|662.8|661.5|662.8|661.5|664|662.8|662|660.8|1175
1633008900000|2021-09-30 13:35:00|662.5|661.3|661|659.8|662.8|661.5|660|658.8|859
1633009200000|2021-09-30 13:40:00|660.8|659.5|660.8|659.5|661|659.5|658.8|657.5|473
1633009500000|2021-09-30 13:45:00|660.5|659.3|660.8|659.5|661.3|660|659.8|658.5|278
1633009800000|2021-09-30 13:50:00|660.5|659.3|663.3|661.8|663.3|662|659.8|658.5|407
1633010100000|2021-09-30 13:55:00|663|662|662.8|661.5|664|662.8|662.5|661.3|281
1633010400000|2021-09-30 14:00:00|662.5|661.3|662.5|661.3|663.3|662|661.3|660|204
1633010700000|2021-09-30 14:05:00|662.8|661.5|664|662.8|664|662.8|661.3|659.8|246
1633011000000|2021-09-30 14:10:00|664.3|663|666|664.5|666|664.8|664|662.5|689
1633011300000|2021-09-30 14:15:00|665.8|664.3|665.5|664.3|666|664.8|665|663.8|139
1633011600000|2021-09-30 14:20:00|665.3|664|665.5|664.3|666.3|665|664.8|663.5|165
1633011900000|2021-09-30 14:25:00|665.8|664|666|664.8|666.5|665.3|665.5|664|164
1633012200000|2021-09-30 14:30:00|665.8|664.5|665.5|664|666.3|664.8|664|662.8|131
1633012500000|2021-09-30 14:35:00|665.3|664.3|665.5|664.3|666.3|665|665.3|664|197
1633012800000|2021-09-30 14:40:00|665.8|664|665.8|664.5|666.3|664.8|664.5|663.3|271
1633013100000|2021-09-30 14:45:00|665.5|664.3|664.5|663.3|665.8|664.5|664.3|663|221
1633013400000|2021-09-30 14:50:00|664.8|663.5|664.3|663|665.5|664.3|664|662.8|149
1633013700000|2021-09-30 14:55:00|664|662.8|663.8|662.5|664.3|663|663|661.8|468
1633014000000|2021-09-30 15:00:00|664|662.8|670.5|669.3|671|669.5|663.8|662.5|926
1633014300000|2021-09-30 15:05:00|670.8|669|674|672.5|675.5|674.3|670|668.8|1118
1633014600000|2021-09-30 15:10:00|674.3|672.8|673.8|672.5|674.5|673|671.5|670.3|543
1633014900000|2021-09-30 15:15:00|674|672.8|676.8|675.3|677.5|676|673.8|672.3|812
1633015200000|2021-09-30 15:20:00|677|675.5|676.5|675.3|677.3|676|675|673.5|2000
1633015500000|2021-09-30 15:25:00|676.8|675.5|677|675.5|678.3|677|676.5|675.3|1839
1633015800000|2021-09-30 15:30:00|676.8|675.8|675.3|673.8|678.3|677|675|673.5|1343
1633016100000|2021-09-30 15:35:00|675|674|674.5|673.3|676.3|675|673.8|672.3|213
1633016400000|2021-09-30 15:40:00|674.8|673.5|678|676.8|679|677.5|674.5|673.5|433
1633016700000|2021-09-30 15:45:00|677.8|676.5|678.8|677.3|678.8|677.5|677.3|676|316
1633017000000|2021-09-30 15:50:00|679|677.5|679.8|678.5|679.8|678.5|678.3|677|283
1633017300000|2021-09-30 15:55:00|679.5|678.3|680.3|679|680.5|679|679.3|678|319
1633017600000|2021-09-30 16:00:00|680.5|679.3|680|678.8|681|679.8|679.3|678|60
1633017900000|2021-09-30 16:05:00|679.3|678.5|678.3|677|679.5|678.8|677.8|676.5|223
1633018200000|2021-09-30 16:10:00|678.5|677.3|678.3|677|679.3|677.8|677.8|676.5|47
1633018500000|2021-09-30 16:15:00|678|676.8|677.8|676.5|678.5|677.3|677.8|676.5|153
1633018800000|2021-09-30 16:20:00|678|676.8|678|676.8|678.3|677|677.5|676.3|164
1633019100000|2021-09-30 16:25:00|678.3|676.5|678.8|677.5|678.8|677.5|678|676.5|423
1633019400000|2021-09-30 16:30:00|678.5|677.3|678.3|677|679.3|678|677.8|676.5|101
1633019700000|2021-09-30 16:35:00|678|676.8|681|679.5|681|679.8|678|676.8|445
1633020000000|2021-09-30 16:40:00|680.8|679.8|680.5|679.3|681.5|680.3|679.8|678.5|173
1633020300000|2021-09-30 16:45:00|680.8|679.5|681.5|680.3|681.5|680.3|680.5|679.3|71
1633020600000|2021-09-30 16:50:00|681.3|680|680.8|679.5|681.5|680.3|680.8|679.5|85
1633020900000|2021-09-30 16:55:00|681|679.3|681|679.8|681|679.8|680|678.8|64
1633021200000|2021-09-30 17:00:00|681.3|680|681.8|680.5|682.3|681|681|679.8|144
1633021500000|2021-09-30 17:05:00|682|680.8|682|680.8|682.8|681.3|681.8|680.5|46
1633021800000|2021-09-30 17:10:00|682.3|680.5|681.8|680.5|682.5|681.3|681.3|680|113
1633022100000|2021-09-30 17:15:00|682|680.8|679.3|678|682.8|681.5|675.3|673.8|1267
1633022400000|2021-09-30 17:20:00|678.8|677.5|675.8|674.5|678.8|677.5|675.5|674.3|304
1633022700000|2021-09-30 17:25:00|676|674.8|677.3|676|677.8|676.3|675.5|674.3|127
1633023000000|2021-09-30 17:30:00|677|675.8|674|672.8|677.3|676|673.8|672.5|1455
1633023300000|2021-09-30 17:35:00|674.3|672.5|674|672.8|675.3|674|673.8|672.3|68
1633023600000|2021-09-30 17:40:00|674.3|673|673.3|672|674.5|673|673|671.8|704
1633023900000|2021-09-30 17:45:00|673|671.8|673|671.8|673.8|672.3|672.5|671.3|114
1633024200000|2021-09-30 17:50:00|673.3|672|673.3|672|673.5|672.3|672.3|671|292
1633024500000|2021-09-30 17:55:00|673|671.8|674|672.5|674|672.8|673|671.8|145
1633024800000|2021-09-30 18:00:00|674.3|672.8|673.8|672.3|674.8|673.5|673.3|672|214
1633025100000|2021-09-30 18:05:00|673.5|672.5|673.5|672.3|674|672.8|673|671.8|36
1633025400000|2021-09-30 18:10:00|673.3|672|674.5|673.3|674.5|673.3|673|671.8|31
1633025700000|2021-09-30 18:15:00|674.8|673|673|671.8|674.8|673|673|671.8|38
1633026000000|2021-09-30 18:20:00|673.3|672|673.8|672.3|673.8|672.5|672.3|671|35
1633026300000|2021-09-30 18:25:00|673.5|672|673.8|672.5|674|672.5|672.8|671.5|143
1633026600000|2021-09-30 18:30:00|673.5|672.3|674.8|673.5|675|673.5|673.5|672.3|74
1633026900000|2021-09-30 18:35:00|674.5|673.3|674.8|673.5|675|673.8|674.5|673.3|3
1633027200000|2021-09-30 18:40:00|675|673.8|674.5|673|675|673.8|674|672.8|30
1633027500000|2021-09-30 18:45:00|674.3|673.3|673.8|672.5|674.3|673.3|673.8|672.3|32
1633027800000|2021-09-30 18:50:00|674|672.8|673.3|672|674.3|673|673.3|672|10
1633028100000|2021-09-30 18:55:00|673.5|671.8|672.5|671.3|673.5|672|672.5|671.3|8
1633028400000|2021-09-30 19:00:00|672.8|671.5|671.8|670.5|672.8|671.5|671.8|670.5|9
1633028700000|2021-09-30 19:05:00|672|670.8|672|670.8|672.3|671|672|670.8|16
1633029000000|2021-09-30 19:10:00|672.3|671|672.3|671|672.8|671.5|672|670.8|24
1633029300000|2021-09-30 19:15:00|672.5|671.3|673.5|672|673.5|672.3|672.3|671|14
1633029600000|2021-09-30 19:20:00|673.3|672.3|673.5|672.3|674|672.8|673.3|672|36
1633029900000|2021-09-30 19:25:00|673.8|672.5|674|672.8|674|672.8|673.8|672.3|2
1633030200000|2021-09-30 19:30:00|674.3|673|675.3|674|675.3|674|674|673|11
1633030500000|2021-09-30 19:35:00|675|673.8|675.3|674|675.5|674|675|673.8|8
1633030800000|2021-09-30 19:40:00||673.8||674||674||673.8|2
1633031100000|2021-09-30 19:45:00|675|673.8|674.3|673|675|673.8|674.3|673|9
1633031400000|2021-09-30 19:50:00|674|672.8|674|672.8|674.3|673|673.8|672.5|5
1633031700000|2021-09-30 19:55:00|674.3|672.5|673.3|672|674.3|673|673|671.8|9
1633032000000|2021-09-30 20:00:00|673.5|672.3|673.5|672.3|673.8|672.3|673|671.8|2
1633032300000|2021-09-30 20:05:00|673.8|672.5|673.5|672.3|673.8|672.5|673.3|672|8
1633032600000|2021-09-30 20:10:00|673.8|672|673.8|672.5|674|672.5|673.3|672|5
1633032900000|2021-09-30 20:15:00|674|672.3|673.3|672|674|672.3|673.3|671.8|109
1633033200000|2021-09-30 20:20:00|673.5|672.3|673.5|672|673.8|672.3|673.3|672|122
1633033500000|2021-09-30 20:25:00|673.3|671.8|672.8|671.5|673.5|671.8|672.8|671.5|101
1633033800000|2021-09-30 20:30:00|673|671.8|672.8|671.5|673|671.8|672.8|671.5|11
1633034100000|2021-09-30 20:35:00|673|671.8|673.5|672.3|673.5|672.3|673|671.5|24
1633034400000|2021-09-30 20:40:00|673.3|672|673.8|672.5|674|672.8|673.3|672|109
1633034700000|2021-09-30 20:45:00|674|672.8|674.8|673.5|674.8|673.5|673.8|672.5|37
1633035000000|2021-09-30 20:50:00|674.5|673.3|674.3|673|674.8|673.5|674.3|673|5
1633035300000|2021-09-30 20:55:00|674.5|673.3|674|672.5|674.5|673.3|673.8|672.3|34
1633035600000|2021-09-30 21:00:00|674.8|672|675|673|675|673|674.8|672|0
1633035900000|2021-09-30 21:05:00||673.3||673.3||673.3||673.3|0
1633036500000|2021-09-30 21:15:00|674.8|672.5|675|672.3|675|672.5|674.8|672.3|0
1633038300000|2021-09-30 21:45:00|674.5||674.5||674.5||674.5||0
1633050000000|2021-10-01 01:00:00|674.8|673.5|674.3|673|675.3|673.8|673.8|672.5|2
1633050300000|2021-10-01 01:05:00|674.5|672.8|673|671.8|674.5|672.8|673|671.8|2
1633050600000|2021-10-01 01:10:00|672.8|671.5|672|670.8|673|671.8|671.8|670.5|6
1633050900000|2021-10-01 01:15:00|672.3|671|672.8|671.3|673|671.5|672|670.8|2
1633051200000|2021-10-01 01:20:00|673|671.5|673.5|672|673.5|672.3|672.8|671.5|0
1633051500000|2021-10-01 01:25:00|673.8|672.3|673.3|672|673.8|672.3|673.3|672|7
1633051800000|2021-10-01 01:30:00|673|671.8|673|671.5|673.3|672|673|671.5|0
1633052100000|2021-10-01 01:35:00|673.3|671.8|673|671.5|673.3|671.8|672.5|671|13
1633052400000|2021-10-01 01:40:00|672.8|671.3|672.8|671.5|673|671.5|672.5|671|0
1633052700000|2021-10-01 01:45:00|673|671.8|672.8|671.3|673|671.8|672.5|671.3|0
1633053000000|2021-10-01 01:50:00|672.5|671|672.8|671.3|672.8|671.3|672.5|671|0
1633053300000|2021-10-01 01:55:00|672.5|671|672.5|671|672.8|671.3|672.5|671|0
1633053600000|2021-10-01 02:00:00|672.8|671.3|672.5|671|672.8|671.5|672.5|671|0
1633053900000|2021-10-01 02:05:00|672.8|671.3|672.5|671.3|672.8|671.3|671.5|670.3|1
1633054200000|2021-10-01 02:10:00|672.3|671|672.3|670.8|672.3|671|671.8|670.3|36
1633054500000|2021-10-01 02:15:00|672|671|672.3|670.8|672.5|671.3|672|670.8|0
1633054800000|2021-10-01 02:20:00|672|670.5|672.3|670.8|672.3|671|671.8|670.3|2
1633055100000|2021-10-01 02:25:00|672|671|672.3|670.8|672.3|671|672|670.8|0
1633055400000|2021-10-01 02:30:00|672|671|672.3|670.8|672.3|671|672|670.8|0
1633055700000|2021-10-01 02:35:00|672|670.5|672|670.8|672.3|670.8|672|670.5|0
1633056000000|2021-10-01 02:40:00|672.3|670.5|672.3|671|672.5|671.3|672|670.5|18
1633056300000|2021-10-01 02:45:00|672.5|670.8|672|670.8|672.5|671|672|670.5|0
1633056600000|2021-10-01 02:50:00|671.8|670.5|671.8|670.3|672|670.8|671.5|670|10
1633056900000|2021-10-01 02:55:00|671.5|670|671.5|670|671.5|670.3|671.3|669.8|1
1633057200000|2021-10-01 03:00:00|671.8|670.3|671.8|670.3|671.8|670.5|671.3|670|0
1633057500000|2021-10-01 03:05:00|671.5|670|671.5|670|671.8|670.3|671.3|670|0
1633057800000|2021-10-01 03:10:00|671.3|670.3|671|669.8|671.8|670.3|671|669.8|1
1633058100000|2021-10-01 03:15:00|670.8|669.5|670.8|669.5|671|669.8|670.8|669.5|0
1633058400000|2021-10-01 03:20:00|671|669.8|671.3|670|671.3|670|671|669.5|1
1633058700000|2021-10-01 03:25:00|671|669.8|671.3|669.8|671.3|670|671|669.8|0
1633059000000|2021-10-01 03:30:00|671|669.5|671.3|670|671.3|670|670.8|669.5|1
1633059300000|2021-10-01 03:35:00|671.5|669.8|671.3|670|671.5|670|671.3|669.8|0
1633059600000|2021-10-01 03:40:00|671|669.8|671.8|670.5|672.8|671.3|671|669.8|9
1633059900000|2021-10-01 03:45:00|672|670.3|671.8|670.5|672.3|670.8|671.8|670.3|2
1633060200000|2021-10-01 03:50:00|672|670.3|672.3|670.8|672.3|670.8|671.8|670.3|9
1633060500000|2021-10-01 03:55:00|672|671|672|670.8|672.5|671|672|670.5|4
1633060800000|2021-10-01 04:00:00|672.3|671|672.5|671.3|672.8|671.5|672|670.8|8
1633061100000|2021-10-01 04:05:00|672.3|671|672.5|671.3|672.8|671.3|672.3|671|0
1633061400000|2021-10-01 04:10:00|672.3|671|672.5|671.3|672.5|671.3|672.3|671|8
1633061700000|2021-10-01 04:15:00|672.8|671.5|672.8|671.5|673|671.5|672.5|671.3|2
1633062000000|2021-10-01 04:20:00|672.5|671.3|672.5|671.3|672.8|671.3|672.5|671|46
1633062300000|2021-10-01 04:25:00|672.3|671|672|670.8|672.3|671.3|672|670.8|0
1633062600000|2021-10-01 04:30:00|672.3|670.3|671.8|670.5|672.3|670.8|671.5|670.3|6
1633062900000|2021-10-01 04:35:00|672|670.8|671.8|670.5|672|670.8|671.5|670.3|0
1633063200000|2021-10-01 04:40:00|671.5|670.3|671.5|670.3|671.8|670.5|671.5|670|0
1633063500000|2021-10-01 04:45:00|671.3|670|671.5|670.3|671.8|670.3|671.3|670|1
1633063800000|2021-10-01 04:50:00|671.8|670.5|671.5|670.3|671.8|670.5|671.5|670.3|0
1633064100000|2021-10-01 04:55:00|671.8|670|671.5|670|671.8|670|671.3|670|0
1633064400000|2021-10-01 05:00:00|671.3|670.3|671|669.8|671.5|670.3|671|669.5|0
1633064700000|2021-10-01 05:05:00|671.3|670|671|669.5|671.3|670|670.8|669.5|1
1633065000000|2021-10-01 05:10:00|670.8|669.8|671.3|670|671.3|670|670.8|669.5|0
1633065300000|2021-10-01 05:15:00|671.5|670.3|671.8|670.5|671.8|670.5|671.5|670|6
1633065600000|2021-10-01 05:20:00|672|670.3|671.3|670|672|670.5|671.3|669.8|6
1633065900000|2021-10-01 05:25:00|671.5|670.3|672|670.5|672.3|670.8|671.3|670.3|10
1633066200000|2021-10-01 05:30:00|671.8|670.8|671.8|670.5|672|670.8|671.8|670.5|0
1633066500000|2021-10-01 05:35:00|671.5|670.3|672|670.5|672|670.8|671.5|670|2
1633066800000|2021-10-01 05:40:00|671.8|670.8|672.3|670.8|672.5|671.3|671.8|670.5|14
1633067100000|2021-10-01 05:45:00|672|671|672.3|671|672.8|671.3|672|670.8|4
1633067400000|2021-10-01 05:50:00|672.5|670.8|672|670.8|672.5|671.3|672|670.8|5
1633067700000|2021-10-01 05:55:00|672.3|671|673|671.8|673.3|672|672|671|29
1633068000000|2021-10-01 06:00:00|673.3|672|673.8|672.5|674.3|672.8|673.3|672|55
1633068300000|2021-10-01 06:05:00|674|672.8|674|672.5|674.3|673|673.8|672.5|0
1633068600000|2021-10-01 06:10:00|673.8|672.8|673.5|672.3|674|672.8|673.3|672|26
1633068900000|2021-10-01 06:15:00|673.3|672|672.5|671.3|673.3|672|672.3|671|101
1633069200000|2021-10-01 06:20:00|672.3|671|672|670.8|672.5|671.3|671.5|670.3|24
1633069500000|2021-10-01 06:25:00|672.3|670.5|672|670.8|672.3|671|671.8|670.3|5
1633069800000|2021-10-01 06:30:00|671.8|670.5|672|670.8|672.3|671|671.8|670.3|10
1633070100000|2021-10-01 06:35:00|672.3|670.5|672.3|671|672.5|671|671.8|670.5|36
1633070400000|2021-10-01 06:40:00|672.5|671.3|673|671.5|673|671.8|672.3|671|7
1633070700000|2021-10-01 06:45:00|672.8|671.8|673.3|671.8|673.3|672|672.8|671.5|5
1633071000000|2021-10-01 06:50:00|673|671.5|672.3|670.8|673.3|671.5|672|670.8|47
1633071300000|2021-10-01 06:55:00|672|670.5|672.5|671.3|673|671.8|672|670.5|62
1633071600000|2021-10-01 07:00:00|672.3|671|671.3|670|672.5|671|671|669.5|34
1633071900000|2021-10-01 07:05:00|671|669.8|671.5|670.3|671.8|670.5|671|669.5|27
1633072200000|2021-10-01 07:10:00|671.3|670|671.5|670.3|671.8|670.5|670.8|669.5|35
1633072500000|2021-10-01 07:15:00|671.3|670|672|670.8|672|670.8|670.8|669.3|13
1633072800000|2021-10-01 07:20:00|671.8|670.5|671|669.8|672|670.8|670.8|669.5|64
1633073100000|2021-10-01 07:25:00|671.3|670|672.3|671|672.3|671|670.8|669.5|61
1633073400000|2021-10-01 07:30:00|672.5|670.8|671.8|670.3|672.5|670.8|671.3|670|54
1633073700000|2021-10-01 07:35:00|671.5|670.5|670.3|669|672|670.8|670|668.8|299
1633074000000|2021-10-01 07:40:00|670.5|669.3|669.5|668.3|670.5|669.3|669.3|668|5643
1633074300000|2021-10-01 07:45:00|669.8|668.5|669.8|668.5|669.8|668.5|668.8|667.5|98
1633074600000|2021-10-01 07:50:00|670|668.8|670.8|669.5|670.8|669.5|669.8|668.5|112
1633074900000|2021-10-01 07:55:00|670.5|669.3|670.3|669|671.8|670.5|670.3|669|144
1633075200000|2021-10-01 08:00:00|670.5|669.3|669.8|668.5|670.8|669.3|669.5|668.3|169
1633075500000|2021-10-01 08:05:00|670|668.8|670|668.8|670.3|669|669.3|668|111
1633075800000|2021-10-01 08:10:00|669.8|668.5|669|667.8|670|668.5|669|667.8|24
1633076100000|2021-10-01 08:15:00|669.3|668|669.3|668|669.5|668.3|668|666.8|159
1633076400000|2021-10-01 08:20:00|669.5|667.8|669.3|667.8|669.5|668|668.8|667.5|101
1633076700000|2021-10-01 08:25:00|669|667.5|671|669.8|671|669.8|668.8|667.5|417
1633077000000|2021-10-01 08:30:00|670.8|669.5|669.5|668.3|671|669.8|669.3|668|353
1633077300000|2021-10-01 08:35:00|669.8|668.5|669.5|668|670|668.8|669|667.8|72
1633077600000|2021-10-01 08:40:00|669.3|667.8|670.3|668.8|670.3|669|669.3|667.8|44
1633077900000|2021-10-01 08:45:00|670.5|669|669.5|668.3|670.5|669|669|667.5|244
1633078200000|2021-10-01 08:50:00|669.8|668.5|669.5|668.3|669.8|668.5|669|667.5|45
1633078500000|2021-10-01 08:55:00|669.3|668|668.8|667.5|669.5|668.3|668.5|667.3|148
1633078800000|2021-10-01 09:00:00|669|667.3|670.3|669|670.5|669|668.8|667.3|23
1633079100000|2021-10-01 09:05:00|670.5|669.3|670.5|669|670.8|669.5|670.3|668.8|109
1633079400000|2021-10-01 09:10:00|670.3|669.3|670.5|669|670.8|669.5|670.3|669|72
1633079700000|2021-10-01 09:15:00|670.8|669.3|670.3|669|670.8|669.5|670.3|669|71
1633080000000|2021-10-01 09:20:00|670.5|669.3|670.5|669.3|671|669.8|670.5|669|153
1633080300000|2021-10-01 09:25:00|670.3|669|670.5|669.3|670.5|669.3|670.3|669|49
1633080600000|2021-10-01 09:30:00|670.8|669.5|670.3|669|671|669.8|670.3|669|23
1633080900000|2021-10-01 09:35:00|670.5|669.3|669.5|668.3|670.8|669.5|669.3|668|132
1633081200000|2021-10-01 09:40:00|669.3|668|670|668.8|670|668.8|669.3|668|38
1633081500000|2021-10-01 09:45:00|670.3|668.5|669.8|668.5|670.3|668.8|669.5|668.3|32
1633081800000|2021-10-01 09:50:00|670|668.8|669.3|667.8|670|668.8|669|667.8|770
1633082100000|2021-10-01 09:55:00|669|668|669.8|668.3|669.8|668.5|669|667.8|186
1633082400000|2021-10-01 10:00:00|669.5|668.5|670|668.8|670.5|669.3|669.5|668.3|158
1633082700000|2021-10-01 10:05:00|669.8|668.5|669.3|668|670.3|669|669.3|668|91
1633083000000|2021-10-01 10:10:00|669.5|668.3|670.3|668.8|670.3|669|669.3|668|179
1633083300000|2021-10-01 10:15:00|670|669|670|668.8|670.3|669|669.8|668.5|172
1633083600000|2021-10-01 10:20:00|669.8|668.5|670|668.8|670.3|668.8|669.5|668|66
1633083900000|2021-10-01 10:25:00|670.3|668.5|670|668.8|670.3|669|669.8|668.5|121
1633084200000|2021-10-01 10:30:00|670.3|669|669.8|668.5|670.5|669|669.8|668.3|752
1633084500000|2021-10-01 10:35:00|670|668.3|669.5|668.3|670|668.5|669.3|668|546
1633084800000|2021-10-01 10:40:00|669.3|668|669.3|668|669.5|668.3|668.8|667.5|74
1633085100000|2021-10-01 10:45:00|669.5|667.8|669|667.8|669.5|668.3|669|667.5|32
1633085400000|2021-10-01 10:50:00|668.8|667.5|668.8|667.3|669|667.8|668.5|667|74
1633085700000|2021-10-01 10:55:00|668.5|667.5|669.5|668.3|669.5|668.3|668.5|667.3|68
1633086000000|2021-10-01 11:00:00|669.8|668.5|670|668.8|670|668.8|669.3|668|310
1633086300000|2021-10-01 11:05:00|669.8|668.5|671|669.8|671|669.8|669.8|668.3|185
1633086600000|2021-10-01 11:10:00|671.3|670|672.5|671.3|672.8|671.3|671|669.8|317
1633086900000|2021-10-01 11:15:00|672.8|671|672.3|671|672.8|671.3|672.3|670.8|122
1633087200000|2021-10-01 11:20:00|672.5|670.8|671.8|670.5|672.5|671|671.5|670|73
1633087500000|2021-10-01 11:25:00|672|670.8|671.8|670.5|672|670.8|671.3|670|112
1633087800000|2021-10-01 11:30:00|672|670.8|672.5|671.3|673|671.8|671.8|670.5|513
1633088100000|2021-10-01 11:35:00|672.8|671.5|672.8|671.3|673.3|672|672.5|671.3|106
1633088400000|2021-10-01 11:40:00|673|671.5|673|671.5|673.3|671.8|672.5|671.3|50
1633088700000|2021-10-01 11:45:00|672.8|671.8|672.8|671.5|673.5|672.3|672.8|671.3|30
1633089000000|2021-10-01 11:50:00|672.5|671.3|671.5|670.3|672.8|671.3|671.3|670|64
1633089300000|2021-10-01 11:55:00|671.3|670|670|668.8|671.5|670|669.8|668.5|55
1633089600000|2021-10-01 12:00:00|669.8|668.5|669.5|668.3|670.3|669|669.5|668.3|103
1633089900000|2021-10-01 12:05:00|669.3|668|669.5|668.3|669.8|668.3|668.8|667.5|124
1633090200000|2021-10-01 12:10:00|669.3|668|670.5|669.3|670.5|669.3|669.3|668|123
1633090500000|2021-10-01 12:15:00|670.8|669.5|670.3|669|670.8|669.5|670|668.5|31
1633090800000|2021-10-01 12:20:00|670|668.8|669.5|668.3|670.3|669|669|667.8|164
1633091100000|2021-10-01 12:25:00|669.3|668|670.5|669.3|670.8|669.5|669.3|668|90
1633091400000|2021-10-01 12:30:00|670.3|669|669.3|668|670.5|669.3|669.3|668|31
1633091700000|2021-10-01 12:35:00|669.5|667.8|669.5|668.3|670|668.8|669.3|667.8|24
1633092000000|2021-10-01 12:40:00|669.3|668|671.3|669.8|671.3|670|669|667.8|206
1633092300000|2021-10-01 12:45:00|671|670|669.3|668|671|670|669|667.8|72
1633092600000|2021-10-01 12:50:00|669.5|668.3|669.8|668.5|670.3|669|669.3|668|56
1633092900000|2021-10-01 12:55:00|670|668.3|670.5|669.3|670.8|669.5|669.8|668.3|115
1633093200000|2021-10-01 13:00:00|670.3|669|671|669.5|671|669.8|669|667.5|244
1633093500000|2021-10-01 13:05:00|671.3|669.8|670.5|669|672.3|671|669.8|668.5|170
1633093800000|2021-10-01 13:10:00|670.3|669.3|670.3|669|670.8|669.5|669.5|668.3|176
1633094100000|2021-10-01 13:15:00|670.5|669.3|672.8|671.5|672.8|671.5|670|668.8|550
1633094400000|2021-10-01 13:20:00|672.5|671.3|673.3|672|674|672.5|672.5|671.3|239
1633094700000|2021-10-01 13:25:00|673.5|672.3|673.3|671.8|673.8|672.5|672.8|671.5|100
1633095000000|2021-10-01 13:30:00|673|672|673.3|672|674|672.8|673|671.8|276
1633095300000|2021-10-01 13:35:00|673|671.8|674.8|673.5|675.3|673.8|673|671.8|367
1633095600000|2021-10-01 13:40:00|675|673.8|674.8|673.5|675.5|674.3|674.5|673.3|129
1633095900000|2021-10-01 13:45:00|675|673.3|675.3|674|675.5|674.3|674.5|673.3|191
1633096200000|2021-10-01 13:50:00|675|673.8|675.8|674.3|676|674.8|674.8|673.5|112
1633096500000|2021-10-01 13:55:00|675.5|674.5|675|673.8|675.8|674.5|674.8|673.5|67
1633096800000|2021-10-01 14:00:00|675.3|673.5|676|674.8|677|675.8|675.3|673.5|240
1633097100000|2021-10-01 14:05:00|676.3|675|676|674.8|676.8|675.5|676|674.8|222
1633097400000|2021-10-01 14:10:00|675.8|674.5|675.3|674|676|674.8|674.8|673.5|203
1633097700000|2021-10-01 14:15:00|675.5|674.3|675.3|674|675.8|674.3|674|672.8|186
1633098000000|2021-10-01 14:20:00|675.5|674.3|674|672.8|675.8|674.5|674|672.8|244
1633098300000|2021-10-01 14:25:00|674.3|673|674.8|673.5|675.8|674.5|673.3|672|367
1633098600000|2021-10-01 14:30:00|675|673.8|673.8|672.5|675.5|674|673.3|672|334
1633098900000|2021-10-01 14:35:00|674|672.8|673.3|671.8|674.3|673|673|671.8|331
1633099200000|2021-10-01 14:40:00|673|672|672.3|671|673.8|672.3|672|670.8|119
1633099500000|2021-10-01 14:45:00|672|670.8|671.5|670.3|672.3|671|671.3|670|115
1633099800000|2021-10-01 14:50:00|671.8|670.5|671.3|670|671.8|670.5|670.8|669.5|222
1633100100000|2021-10-01 14:55:00|671|669.8|672|670.5|672.5|671|671|669.8|181
1633100400000|2021-10-01 15:00:00|672.3|670.8|671.3|670|672.5|671.3|671.3|670|134
1633100700000|2021-10-01 15:05:00|671.5|670.3|670.8|669.5|671.8|670.5|670.8|669.3|348
1633101000000|2021-10-01 15:10:00|670.5|669.3|672.5|671.3|672.8|671.3|669.8|668.5|378
1633101300000|2021-10-01 15:15:00|672.8|671|672.3|671|672.8|671.3|671.5|670|109
1633101600000|2021-10-01 15:20:00|672.5|671.3|673.3|672|673.5|672|672|670.8|467
1633101900000|2021-10-01 15:25:00|673|671.8|674|672.8|674|672.8|673|671.8|1206
1633102200000|2021-10-01 15:30:00|674.3|673|674.8|673.3|675|673.8|673.5|672.3|772
1633102500000|2021-10-01 15:35:00|674.5|673.5|674.3|672.8|674.8|673.5|674.3|672.8|86
1633102800000|2021-10-01 15:40:00|674.5|673|674.8|673.5|674.8|673.5|674|672.8|48
1633103100000|2021-10-01 15:45:00|674.5|673.3|675.3|674|675.5|674|674|672.8|89
1633103400000|2021-10-01 15:50:00|675.5|674.3|675.3|674|675.5|674.3|675.3|673.8|441
1633103700000|2021-10-01 15:55:00|675|673.8|674.5|673.3|675|673.8|674|672.8|79
1633104000000|2021-10-01 16:00:00|674.8|673|674.5|673.3|674.8|673.5|674|672.8|84
1633104300000|2021-10-01 16:05:00|674.8|673|674.3|673|674.8|673.3|673.8|672.5|217
1633104600000|2021-10-01 16:10:00|674.5|672.8|674.3|672.8|674.5|673|673.8|672.5|46
1633104900000|2021-10-01 16:15:00|674|673|674.8|673.5|674.8|673.5|674|672.8|50
1633105200000|2021-10-01 16:20:00|674.5|673.3|675.3|674|675.3|674|674.5|673.3|46
1633105500000|2021-10-01 16:25:00|675.5|673.8|675.3|674|675.5|674|675|673.8|486
1633105800000|2021-10-01 16:30:00|675.5|674.3|675.3|674|675.5|674.3|675|673.8|58
1633106100000|2021-10-01 16:35:00|675.5|674.3|676.5|675.3|676.5|675.3|675.3|674|39
1633106400000|2021-10-01 16:40:00|676.8|675.5|676.8|675.5|676.8|675.5|676.5|675.3|157
1633106700000|2021-10-01 16:45:00|677|675.8|676|674.8|677.5|676.3|676|674.8|119
1633107000000|2021-10-01 16:50:00|676.3|675|676.5|675.3|676.8|675.3|676|674.8|40
1633107300000|2021-10-01 16:55:00|676.8|675.5|677.3|676|677.5|676|676.5|675.3|160
1633107600000|2021-10-01 17:00:00|677.5|675.8|677.5|676.3|677.5|676.3|677|675.8|110
1633107900000|2021-10-01 17:05:00|677.3|676|677.8|676.5|678|676.8|677.3|676|126
1633108200000|2021-10-01 17:10:00|678|676.8|677.5|676.3|678.5|677.3|677.5|676|60
1633108500000|2021-10-01 17:15:00|677.3|676|677.8|676.5|678|676.8|677|675.8|25
1633108800000|2021-10-01 17:20:00|678|676.8|678.5|677.3|678.8|677.5|677.8|676.5|73
1633109100000|2021-10-01 17:25:00|678.8|677.5|679|677.8|679.3|677.8|678.5|677.5|31
1633109400000|2021-10-01 17:30:00|679.3|678|679.5|678.3|679.8|678.5|679|677.8|103
1633109700000|2021-10-01 17:35:00|679.8|678.5|680|678.8|680|678.8|679.3|678|102
1633110000000|2021-10-01 17:40:00|679.8|678.5|680.8|679.5|681|679.5|679.8|678.5|62
1633110300000|2021-10-01 17:45:00|681|679.3|680.8|679.3|681|679.5|680.5|679.3|66
1633110600000|2021-10-01 17:50:00|680.5|679.5|681.8|680.5|682|680.8|680.5|679.3|161
1633110900000|2021-10-01 17:55:00|682|680.8|682.8|681.5|683|681.8|682|680.5|952
1633111200000|2021-10-01 18:00:00|683|681.8|682.3|681|683|681.8|682.3|681|113
1633111500000|2021-10-01 18:05:00|682.5|681.3|682.3|681|683|681.5|681.5|680.3|91
1633111800000|2021-10-01 18:10:00|682.5|681.3|682.3|680.8|682.5|681.3|681.8|680.5|37
1633112100000|2021-10-01 18:15:00|682|681|682|680.8|682.8|681.5|681.8|680.5|50
1633112400000|2021-10-01 18:20:00|682.3|680.5|682.8|681.3|682.8|681.3|681.8|680.5|66
1633112700000|2021-10-01 18:25:00|682.5|681.5|682.5|681|683.8|682.5|682|680.8|149
1633113000000|2021-10-01 18:30:00|682.3|681.3|681.3|680|682.3|681.3|681.3|680|64
1633113300000|2021-10-01 18:35:00|681.5|680.3|681.8|680.5|681.8|680.5|681.3|680|66
1633113600000|2021-10-01 18:40:00|682|680.3|681.8|680.5|682|680.8|681.8|680.3|24
1633113900000|2021-10-01 18:45:00|681.5|680.3|681.8|680.5|681.8|680.5|681.5|680.3|34
1633114200000|2021-10-01 18:50:00|681.5|680.3|681.5|680.3|681.5|680.3|681.5|680|5
1633114500000|2021-10-01 18:55:00|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|43
1633114800000|2021-10-01 19:00:00|681.8|680|681.3|679.8|681.8|680.3|681.3|679.8|17
1633115100000|2021-10-01 19:05:00|681|680|681.3|680|681.5|680.3|681|679.8|9
1633115400000|2021-10-01 19:10:00|681|679.8|681.3|680|681.3|680|681|679.8|0
1633115700000|2021-10-01 19:15:00|681.5|680.3|681|679.8|681.5|680.3|681|679.8|11
1633116000000|2021-10-01 19:20:00|681.3|679.5|681|679.8|681.3|679.8|680.8|679.5|1
1633116300000|2021-10-01 19:25:00|681.3|680|681|679.8|681.3|680|681|679.8|3
1633116600000|2021-10-01 19:30:00|680.8|679.5|681|679.8|681|679.8|680.8|679.5|15
1633116900000|2021-10-01 19:35:00|681.3|680|681|679.8|681.5|680|681|679.8|16
1633117200000|2021-10-01 19:40:00|681.3|680|681.3|680|681.3|680|681|679.8|18
1633117500000|2021-10-01 19:45:00|681.5||681.3||681.5||681.3||0
1633117800000|2021-10-01 19:50:00|681.5|680.3|681.8|680.5|681.8|680.5|681.3|680.3|11
1633118100000|2021-10-01 19:55:00|681.5|680.3|681.8|680.5|681.8|680.5|681.5|680.3|14
1633118400000|2021-10-01 20:00:00|682|680.3|681.8|680.5|682|680.5|681.8|680.3|4
1633118700000|2021-10-01 20:05:00|681.5|680.3|681.5|680.3|681.8|680.5|681.5|680.3|0
1633119000000|2021-10-01 20:10:00|681.8|680.5|681.5|680.3|681.8|680.5|681.5|680.3|0
1633119300000|2021-10-01 20:15:00|681.8|680.5|681.8|680.5|681.8|680.5|681.5|680.5|4
1633119600000|2021-10-01 20:20:00|681.5|680.3|681.5|680.3|681.8|680.5|681.5|680.3|6
1633119900000|2021-10-01 20:25:00|681.8|680|681.5|680|681.8|680.3|681.3|680|6
1633120200000|2021-10-01 20:30:00|681.3|679.8|681.3|680|681.3|680|681.3|679.8|5
1633120500000|2021-10-01 20:35:00|681|679.8|681.5|680.3|681.5|680.3|681|679.8|2
1633120800000|2021-10-01 20:40:00|681.3|680|681.8|680.5|681.8|680.5|681.3|680|3
1633121100000|2021-10-01 20:45:00|682|680.8|682|680.8|682|680.8|681.8|680.5|26
1633121400000|2021-10-01 20:50:00|681.8|680.5|681.5|680.3|682|680.8|681.5|680.3|10
1633121700000|2021-10-01 20:55:00|681.8|680.5|682|679.8|682|680.5|681.5|679.8|22
1633309200000|2021-10-04 01:00:00|679.8|678.3|679.8|678.3|680.5|679|679.8|678.3|10
1633309500000|2021-10-04 01:05:00|679.5|678|679.8|678.3|679.8|678.3|679.3|677.8|1
1633309800000|2021-10-04 01:10:00|679.5|678|680|678.5|680|678.5|679.5|678|0
1633310100000|2021-10-04 01:15:00|680.3|678.8|680.3|678.8|680.3|678.8|680|678.5|0
1633310400000|2021-10-04 01:20:00|680|679|680.8|679.3|681|679.5|680|679|894
1633310700000|2021-10-04 01:25:00|681|679.5|681.3|679.8|681.3|679.8|681|679.5|0
1633311000000|2021-10-04 01:30:00|681|679.5|681|679.5|681|679.8|681|679.5|23
1633311300000|2021-10-04 01:35:00|680.8|679.8|680.8|679.5|681|679.8|680.8|679.3|0
1633311600000|2021-10-04 01:40:00|680.5|679.3|680.3|678.8|680.5|679.5|679.8|678.5|4
1633311900000|2021-10-04 01:45:00|680|679|680.5|679|680.5|679.3|680|678.8|0
1633312200000|2021-10-04 01:50:00|680.3|678.8|679.3|677.8|680.3|678.8|679.3|677.8|3
1633312500000|2021-10-04 01:55:00|679|678|679.8|678.3|679.8|678.3|679|678|1
1633312800000|2021-10-04 02:00:00|679.5|678|679.8|678.3|679.8|678.5|679.5|678|1
1633313100000|2021-10-04 02:05:00|679.5|678.5|680.3|679|680.5|679.3|679.5|678.3|0
1633313400000|2021-10-04 02:10:00|680.5|679.3|680.8|679.3|680.8|679.5|680.5|679|1
1633313700000|2021-10-04 02:15:00|681|679.5|681|679.5|681|679.5|680.8|679.3|0
1633314000000|2021-10-04 02:20:00|680.8|679.3|680.5|679.3|681|679.5|680.3|679|48
1633314300000|2021-10-04 02:25:00|680.3|679|680.5|679.3|680.8|679.5|680.3|678.8|1
1633314600000|2021-10-04 02:30:00|680.8|679.5|680.5|679.3|680.8|679.5|680.5|679|5
1633314900000|2021-10-04 02:35:00|680.8|679|681|679.5|681|679.5|680.5|679|6
1633315200000|2021-10-04 02:40:00|680.8|679.3|681|679.5|681|679.8|680.8|679.3|0
1633315500000|2021-10-04 02:45:00|680.8|679.3|680.8|679.5|680.8|679.5|680.5|679.3|2
1633315800000|2021-10-04 02:50:00||679.3||679.3||679.5||679.3|0
1633316100000|2021-10-04 02:55:00|680.5|679.5|680.8|679.3|680.8|679.5|680.5|679.3|1
1633316400000|2021-10-04 03:00:00|680.5|679.5|680.5|679.3|680.8|679.5|680.5|679.3|8
1633316700000|2021-10-04 03:05:00|680.3|679|680.3|679|680.3|679.3|680|678.8|2
1633317000000|2021-10-04 03:10:00|680|678.8|680|678.5|680.3|679|680|678.5|3
1633317300000|2021-10-04 03:15:00|680.3|678.8|680|678.8|680.3|678.8|679.8|678.5|10
1633317600000|2021-10-04 03:20:00||678.5||678.5||678.8||678.5|0
1633317900000|2021-10-04 03:25:00|679.8|678.8|680|678.5|680|678.8|679.8|678.5|12
1633318200000|2021-10-04 03:30:00|679.8|678.8|680.8|679.5|681|679.5|679.8|678.8|8
1633318500000|2021-10-04 03:35:00|680.5|679.3|680.8|679.5|680.8|679.5|680.5|679.3|1
1633318800000|2021-10-04 03:40:00|681|679.8|680.8|679.3|681|679.8|680.5|679.3|0
1633319100000|2021-10-04 03:45:00|680.5|679.5|680.5|679.3|680.8|679.5|680.3|679|26
1633319400000|2021-10-04 03:50:00|680.8|679|680.5|679|680.8|679.3|680.3|678.8|0
1633319700000|2021-10-04 03:55:00|680.3|678.8|680.3|678.8|680.5|679|680|678.8|0
1633320000000|2021-10-04 04:00:00|680|679|680|678.8|680.3|679|680|678.8|0
1633320300000|2021-10-04 04:05:00|680.3|679|680.3|678.8|680.3|679|680|678.5|1
1633320600000|2021-10-04 04:10:00|680|679|680|678.5|680.3|679|680|678.5|0
1633320900000|2021-10-04 04:15:00|680.3|678.8|680.3|679|680.3|679|680|678.5|30
1633321200000|2021-10-04 04:20:00|680|678.8|680|678.8|680.5|679.3|680|678.8|3
1633321500000|2021-10-04 04:25:00|680.3|678.5|679.5|678.3|680.3|678.5|679.5|678|129
1633321800000|2021-10-04 04:30:00|679.3|678|679.8|678.3|679.8|678.5|679.3|678|45
1633322100000|2021-10-04 04:35:00|679.5|678.5|680|678.5|680|678.8|679.3|678|2
1633322400000|2021-10-04 04:40:00|679.8|678.3|679.8|678.5|680|678.5|679.8|678.3|0
1633322700000|2021-10-04 04:45:00|680|678.3|680|678.8|680.3|679|680|678.3|0
1633323000000|2021-10-04 04:50:00|680.3|679|680.5|679|680.5|679|680|679|1
1633323300000|2021-10-04 04:55:00||679.3||679||679.3||679|0
1633323600000|2021-10-04 05:00:00|680.8|679.3|681|679.5|681.3|679.8|680.8|679.3|21
1633323900000|2021-10-04 05:05:00|681.3|679.8|681.3|680|681.3|680|681|679.5|1
1633324200000|2021-10-04 05:10:00|681.5|680.3|681.5|680|681.8|680.3|681|679.8|0
1633324500000|2021-10-04 05:15:00|681.3|680.3|681.3|680|681.5|680.3|681.3|680|0
1633324800000|2021-10-04 05:20:00|681.5|680.3|681.5|680.3|681.8|680.5|681.3|680|0
1633325100000|2021-10-04 05:25:00|681.8|680|681.5|680.3|681.8|680.3|681.5|680|0
1633325400000|2021-10-04 05:30:00|681.8|680.5|681.3|680|681.8|680.5|681.3|680|5
1633325700000|2021-10-04 05:35:00|681.5||681.3||681.5||681.3||3
1633326000000|2021-10-04 05:40:00|681|679.8|680.8|679.5|681.3|680|680.8|679.5|65
1633326300000|2021-10-04 05:45:00|680.5|679.3|681|679.5|681|679.5|680.5|679.3|4
1633326600000|2021-10-04 05:50:00|680.8|679.8|681|679.8|681.5|680|680.8|679.5|1
1633326900000|2021-10-04 05:55:00|680.8|679.5|680.8|679.5|681|679.8|680.5|679.3|6
1633327200000|2021-10-04 06:00:00|680.5|679.3|680.3|679|680.8|679.5|680|678.8|87
1633327500000|2021-10-04 06:05:00|680|678.8|680.3|679|680.5|679|679.8|678.3|4
1633327800000|2021-10-04 06:10:00|680|678.8|679.8|678.5|680.3|679|679.5|678|14
1633328100000|2021-10-04 06:15:00|679.5|678.3|679.8|678.3|679.8|678.5|679.3|678|33
1633328400000|2021-10-04 06:20:00|679.5|678.5|679.3|677.8|679.8|678.5|679|677.5|1011
1633328700000|2021-10-04 06:25:00|679|678|679.3|678|679.8|678.3|679|677.8|7
1633329000000|2021-10-04 06:30:00|679.5|678.3|679.5|678.3|679.8|678.5|679.3|678|9
1633329300000|2021-10-04 06:35:00|679.8|678|679.5|678.3|679.8|678.5|679.5|678|7
1633329600000|2021-10-04 06:40:00|679.3|678|679.3|678|679.5|678.3|679.3|677.8|10
1633329900000|2021-10-04 06:45:00|679|677.8|679.3|678|679.3|678|679|677.8|14
1633330200000|2021-10-04 06:50:00|679|677.8|679.3|678|679.5|678.3|679|677.5|4
1633330500000|2021-10-04 06:55:00|679.5|678.3|679.5|678|679.8|678.3|679.3|678|58
1633330800000|2021-10-04 07:00:00|679.3|678.3|679.8|678.3|679.8|678.5|678.5|677|304
1633331100000|2021-10-04 07:05:00|679.5|678.5|679.3|678|680|678.8|678.8|677.5|12
1633331400000|2021-10-04 07:10:00|679.5|677.8|679|677.8|679.5|678.3|678.8|677.5|1334
1633331700000|2021-10-04 07:15:00|678.8|677.5|678.8|677.5|678.8|677.5|678.3|677|268
1633332000000|2021-10-04 07:20:00|679|677.3|678.5|677.3|679|677.8|678.5|677.3|66
1633332300000|2021-10-04 07:25:00|678.3|677|678.3|677|678.5|677.3|678|676.8|53
1633332600000|2021-10-04 07:30:00|678|676.8|678|676.8|678.3|677|677.8|676.3|632
1633332900000|2021-10-04 07:35:00|677.8|676.5|678.5|677.3|678.5|677.3|677.8|676.5|25
1633333200000|2021-10-04 07:40:00|678.3|677|678.3|677|678.5|677|678|676.8|19
1633333500000|2021-10-04 07:45:00|678|676.8|678.8|677.5|678.8|677.5|677.8|676.5|159
1633333800000|2021-10-04 07:50:00|678.5|677.3|680.3|678.8|680.5|679.3|678.5|677.3|205
1633334100000|2021-10-04 07:55:00|680.5|679|681|679.5|681|679.8|679.5|678.3|247
1633334400000|2021-10-04 08:00:00|681.3|679.8|682.3|681|682.5|681.3|680.8|679.5|381
1633334700000|2021-10-04 08:05:00|682.5|680.8|682.5|681|683|681.5|682|680.8|192
1633335000000|2021-10-04 08:10:00|682.3|681.3|682.5|681|683|681.8|682.3|681|42
1633335300000|2021-10-04 08:15:00|682.8|681.3|683.3|682|683.3|682|682.5|681|208
1633335600000|2021-10-04 08:20:00|683|681.8|683.3|681.8|683.5|682.3|683|681.8|281
1633335900000|2021-10-04 08:25:00|683|682|682.5|681.3|683.3|682|682.5|681|215
1633336200000|2021-10-04 08:30:00|682.3|681|681.8|680.5|682.5|681.3|681.5|680.3|28
1633336500000|2021-10-04 08:35:00|681.5|680.3|681.3|680|681.8|680.5|681.3|679.8|332
1633336800000|2021-10-04 08:40:00|681.5|680.3|681.8|680.5|682.5|681.3|681.5|680.3|60
1633337100000|2021-10-04 08:45:00|681.5|680.3|681.3|680|681.8|680.5|681.3|680|339
1633337400000|2021-10-04 08:50:00|681.8|680.5|681.5|680.3|682|680.5|681.3|680|154
1633337700000|2021-10-04 08:55:00|681.3|680|682|680.8|682|680.8|681.3|680|35
1633338000000|2021-10-04 09:00:00|681.8|680.5|682|680.8|682.3|681|681.8|680.3|51
1633338300000|2021-10-04 09:05:00|682.3|680.5|682.3|681|682.3|681|682|680.5|43
1633338600000|2021-10-04 09:10:00|682|680.8|682.5|681.3|682.8|681.5|682|680.8|157
1633338900000|2021-10-04 09:15:00|682.8|681|682.3|681|682.8|681.3|682|680.8|67
1633339200000|2021-10-04 09:20:00|682.5|680.8|681.8|680.3|682.5|681|681.8|680.3|19
1633339500000|2021-10-04 09:25:00|681.5|680.5|681.8|680.5|682|680.8|681.5|680.3|70
1633339800000|2021-10-04 09:30:00|681.5|680.3|681.8|680.5|682.3|680.8|681.3|680|64
1633340100000|2021-10-04 09:35:00|682|680.8|682.3|681|682.8|681.5|681.8|680.8|56
1633340400000|2021-10-04 09:40:00|682.5|681.3|682.5|681|682.5|681.3|682.3|681|50
1633340700000|2021-10-04 09:45:00|682.3|681.3|683|681.8|683.3|681.8|682.3|681|116
1633341000000|2021-10-04 09:50:00|682.8|681.5|683.3|681.8|683.5|682.3|682.8|681.5|42
1633341300000|2021-10-04 09:55:00|683|682|683.3|682|683.5|682|683|681.8|75
1633341600000|2021-10-04 10:00:00|683|681.8|683|681.8|683.5|682.3|683|681.5|35
1633341900000|2021-10-04 10:05:00|683.3|682|683.8|682.5|684|682.5|683.3|681.8|118
1633342200000|2021-10-04 10:10:00|684|682.8|684|682.8|684.3|683|683.8|682.5|377
1633342500000|2021-10-04 10:15:00|684.3|682.5|683|681.8|684.3|682.5|683|681.8|11505
1633342800000|2021-10-04 10:20:00|682.8|681.5|683|681.5|683|681.8|682.5|681.3|10304
1633343100000|2021-10-04 10:25:00|682.8|681.8|683|681.8|683.3|682|682.8|681.5|21
1633343400000|2021-10-04 10:30:00|683.3|681.5|682.8|681.5|683.3|681.8|682.8|681.5|1001
1633343700000|2021-10-04 10:35:00|682.5|681.3|683.3|682|683.3|682|682.5|681.3|44
1633344000000|2021-10-04 10:40:00|683.5|681.8|682.8|681.5|683.5|682|682.8|681.3|387
1633344300000|2021-10-04 10:45:00|682.5|681.3|682.5|681.3|683|681.5|682.3|681|852
1633344600000|2021-10-04 10:50:00|682.3|681|682.8|681.5|683|681.5|682.3|681|463
1633344900000|2021-10-04 10:55:00|683|681.8|683|681.8|683|681.8|682.8|681.5|8
1633345200000|2021-10-04 11:00:00|682.8|681.5|682.8|681.5|683|681.8|682.5|681.3|215
1633345500000|2021-10-04 11:05:00|682.5|681.3|683|681.8|683.3|681.8|682.5|681.3|37
1633345800000|2021-10-04 11:10:00|683.3|681.5|684|682.8|684|682.8|683|681.5|26
1633346100000|2021-10-04 11:15:00|684.3|683|684|682.8|684.3|683|684|682.8|859
1633346400000|2021-10-04 11:20:00|683.8|682.5|683.5|682.3|684|682.8|683.5|682.3|24
1633346700000|2021-10-04 11:25:00|683.8|681.8|683|681.5|683.8|682|682.5|681.3|546
1633347000000|2021-10-04 11:30:00|682.8|681.8|683|681.8|683.3|682|682.8|681.3|189
1633347300000|2021-10-04 11:35:00|683.3|681.5|683|681.8|683.3|682|683|681.5|186
1633347600000|2021-10-04 11:40:00|682.8|681.5|682.5|681.3|682.8|681.5|682.5|681|52
1633347900000|2021-10-04 11:45:00|682.3|681|682.5|681|682.5|681.3|682.3|681|46
1633348200000|2021-10-04 11:50:00|682.3|680.8|681.5|680.3|682.5|681|681.3|680|3273
1633348500000|2021-10-04 11:55:00|681.8|680|681.8|680.3|682|680.8|681.5|680|50
1633348800000|2021-10-04 12:00:00|682|680.5|681.8|680.5|682|680.8|681.5|680.3|100
1633349100000|2021-10-04 12:05:00|681.5|680.3|682|680.8|682.3|680.8|681.5|680.3|177
1633349400000|2021-10-04 12:10:00|681.8|680.5|681.5|680.3|682|680.8|681.5|680.3|2271
1633349700000|2021-10-04 12:15:00|681.8|680.5|682.3|681|682.5|681.3|681.8|680.5|2193
1633350000000|2021-10-04 12:20:00|682|680.8|682|680.5|682.3|681|681|679.8|428
1633350300000|2021-10-04 12:25:00|682.3|680.8|682.5|681.3|682.8|681.5|682.3|680.8|84
1633350600000|2021-10-04 12:30:00|682.8|681.5|683|681.5|683.3|682|682.3|681|293
1633350900000|2021-10-04 12:35:00|683.3|681.8|682.8|681.5|683.3|682|682.5|681.3|87
1633351200000|2021-10-04 12:40:00|683|681.8|684.8|683.5|684.8|683.5|682.8|681.5|230
1633351500000|2021-10-04 12:45:00|685|683.8|685.5|684.3|685.8|684.5|684.8|683.5|409
1633351800000|2021-10-04 12:50:00|685.8|684.5|688.8|687.5|690.5|689.3|685.5|684|1168
1633352100000|2021-10-04 12:55:00|689|687.8|690.8|689.5|691.3|690|688.8|687.5|178
1633352400000|2021-10-04 13:00:00|691|689.8|692.5|691.3|693.3|692|691|689.5|300
1633352700000|2021-10-04 13:05:00|692.8|691.5|691.8|690.3|692.8|691.5|689.8|688.3|312
1633353000000|2021-10-04 13:10:00|692|690.5|691.5|690.3|693|691.8|691.5|690.3|404
1633353300000|2021-10-04 13:15:00|691.8|690.5|692|690.8|692.8|691.5|691.5|690.3|196
1633353600000|2021-10-04 13:20:00|692.3|690.5|692.5|691.3|693|691.8|691.5|690.3|45
1633353900000|2021-10-04 13:25:00|692.3|691|691.3|690|692.8|691.5|691.3|690|1957
1633354200000|2021-10-04 13:30:00|691.5|690.5|693|691.8|693.3|692|691.3|690.3|201
1633354500000|2021-10-04 13:35:00|693.3|692|693.3|691.8|693.3|692|692.5|691|121
1633354800000|2021-10-04 13:40:00|693|692|696|694.8|696|694.8|692.5|691.3|1515
1633355100000|2021-10-04 13:45:00|696.3|695|699.3|698|700|698.5|695.8|694.5|1815
1633355400000|2021-10-04 13:50:00|699|697.8|700.5|699|701|699.5|697.5|696|849
1633355700000|2021-10-04 13:55:00|700.3|699.3|700.3|699|702|700.8|699.8|698.5|952
1633356000000|2021-10-04 14:00:00|700|698.8|698|696.8|700|698.8|697.5|696.3|430
1633356300000|2021-10-04 14:05:00|698.3|697|698.5|697.3|699|697.8|697.3|696|251
1633356600000|2021-10-04 14:10:00|698.3|697|698.8|697.5|699|697.8|698|696.5|232
1633356900000|2021-10-04 14:15:00|698.5|697.3|697.8|696.5|700|698.5|697.5|696.3|639
1633357200000|2021-10-04 14:20:00|698|696.8|696.3|695|698.5|697.3|696.3|695|158
1633357500000|2021-10-04 14:25:00|696.5|695.3|698|696.8|699|697.5|696.5|695.3|417
1633357800000|2021-10-04 14:30:00|698.3|697|700.5|699.3|700.5|699.3|698.3|696.8|377
1633358100000|2021-10-04 14:35:00|700.3|699|700.3|699|700.8|699.5|699|697.5|785
1633358400000|2021-10-04 14:40:00|700|698.8|700.8|699.3|701.5|700.3|700|698.8|107
1633358700000|2021-10-04 14:45:00|701|699.5|701.5|700|701.8|700.3|700.8|699.5|161
1633359000000|2021-10-04 14:50:00|701.3|700.3|698.5|697.3|701.3|700.3|698.5|697.3|166
1633359300000|2021-10-04 14:55:00|698.8|697.5|701.5|700.3|701.8|700.3|698.8|697.5|223
1633359600000|2021-10-04 15:00:00|701.3|700|700.5|699.3|701.3|700|699|697.8|130
1633359900000|2021-10-04 15:05:00|700.8|699.5|699.5|698.3|701|699.8|699.3|698|104
1633360200000|2021-10-04 15:10:00|699.8|698.5|700|698.8|700.8|699.5|699.5|698.5|575
1633360500000|2021-10-04 15:15:00|700.3|699|699|697.5|700.3|699|698.8|697.5|47
1633360800000|2021-10-04 15:20:00|698.8|697.8|698.5|697.3|699.8|698.5|698.3|697|90
1633361100000|2021-10-04 15:25:00|698.8|697.5|698.5|697.3|698.8|697.5|697.8|696.5|937
1633361400000|2021-10-04 15:30:00|698.3|697|699.5|698.3|700|698.8|698.3|697|752
1633361700000|2021-10-04 15:35:00|699.8|698.5|699.5|698.3|700.3|698.8|699.5|698|70
1633362000000|2021-10-04 15:40:00|699.8|698.5|698|696.8|700|698.5|698|696.8|135
1633362300000|2021-10-04 15:45:00|698.3|697|697.3|696|698.3|697|696.8|695.5|495
1633362600000|2021-10-04 15:50:00|697.5|696.3|698|696.8|698.5|697.3|697.5|696.3|292
1633362900000|2021-10-04 15:55:00|698.3|696.5|698.5|697.3|698.5|697.3|698.3|696.5|92
1633363200000|2021-10-04 16:00:00|698.3|697|697.3|696|698.5|697.3|697.3|696|140
1633363500000|2021-10-04 16:05:00|697.5|696.3|697.3|695.8|697.8|696.5|696.8|695.5|118
1633363800000|2021-10-04 16:10:00|697.5|696|698|696.8|698|696.8|697|695.8|55
1633364100000|2021-10-04 16:15:00|698.3|697|698.8|697.3|699|697.8|698|696.8|60
1633364400000|2021-10-04 16:20:00|698.5|697.5|699.3|698|699.5|698.3|698.3|697|40
1633364700000|2021-10-04 16:25:00|699.5|698.3|699.5|698.3|700|698.8|699|697.8|52
1633365000000|2021-10-04 16:30:00|699.8|698.5|699.5|698|700|698.8|699.3|698|63
1633365300000|2021-10-04 16:35:00|699.3|698.3|699.3|698|699.8|698.3|699.3|698|82
1633365600000|2021-10-04 16:40:00|699|697.8|699.8|698.5|699.8|698.5|698.8|697.5|103
1633365900000|2021-10-04 16:45:00|699.5|698.3|700.8|699.5|700.8|699.5|699.5|698.3|56
1633366200000|2021-10-04 16:50:00|700.5|699.3|700.8|699.5|700.8|699.5|700|698.5|46
1633366500000|2021-10-04 16:55:00|701|699.8|700.8|699.5|701.3|700|700.8|699.3|49
1633366800000|2021-10-04 17:00:00|701|699.8|699.3|698|701|699.8|699.3|698|43
1633367100000|2021-10-04 17:05:00|699.5|698.3|699.8|698.5|700|698.5|699.3|698|61
1633367400000|2021-10-04 17:10:00|700|698.3|700.5|699.3|700.5|699.3|699.5|698.3|62
1633367700000|2021-10-04 17:15:00|700.8|699.5|701|699.8|701.8|700.3|700.8|699.5|89
1633368000000|2021-10-04 17:20:00|701.3|700|700.8|699.3|701.5|700|700.5|699.3|105
1633368300000|2021-10-04 17:25:00|700.5|699.5|700.8|699.5|701|699.8|700.5|699.3|9
1633368600000|2021-10-04 17:30:00|701|699.8|701|699.8|701|699.8|700.5|699.3|4
1633368900000|2021-10-04 17:35:00|701.3|700|701.5|700.3|701.5|700.3|700.8|699.5|17
1633369200000|2021-10-04 17:40:00|701.3|700|700.8|699.5|701.3|700|700.5|699.3|39
1633369500000|2021-10-04 17:45:00|701|699.8|701|699.8|701.3|700|700.5|699.3|3092
1633369800000|2021-10-04 17:50:00|700.8|699.5|700.8|699.3|701|699.8|700.3|699|15
1633370100000|2021-10-04 17:55:00|700.5|699.5|702|700.8|702|700.8|700.5|699.3|42
1633370400000|2021-10-04 18:00:00|701.8|700.5|701.5|700.3|702|700.8|701|699.8|24
1633370700000|2021-10-04 18:05:00|701.8|700.5|700.5|699.3|701.8|700.5|700|698.8|51
1633371000000|2021-10-04 18:10:00|700.3|699|700.3|699|700.5|699.3|699.8|698.5|118
1633371300000|2021-10-04 18:15:00|700.5|699.3|700.8|699.3|701.3|700|699.8|698.5|71
1633371600000|2021-10-04 18:20:00|701|699.5|700.5|699.3|701.3|700|700.3|699|20
1633371900000|2021-10-04 18:25:00|700.3|699|698.8|697.5|700.5|699.3|697.5|696.3|168
1633372200000|2021-10-04 18:30:00|698.5|697.3|698|696.8|698.5|697.3|697|695.8|10
1633372500000|2021-10-04 18:35:00|697.8|696.5|698.8|697.5|699|697.5|697.5|696.3|22
1633372800000|2021-10-04 18:40:00|698.5|697.3|698.5|697.3|698.8|697.3|698.3|697|203
1633373100000|2021-10-04 18:45:00|698.8|697|698.5|697.3|698.8|697.3|698|696.8|22
1633373400000|2021-10-04 18:50:00|698.3|697|698.3|697|698.5|697.3|698|696.8|21
1633373700000|2021-10-04 18:55:00|698|696.8|698.5|697|698.5|697|697.8|696.5|70
1633374000000|2021-10-04 19:00:00|698.3|697.3|698.5|697|698.8|697.5|698.3|697|20
1633374300000|2021-10-04 19:05:00|698.3|697.3|698.8|697.3|698.8|697.5|698.3|697|7
1633374600000|2021-10-04 19:10:00|698.5|697|698|696.8|698.8|697.3|698|696.8|5
1633374900000|2021-10-04 19:15:00|698.3|697|698|696.8|698.3|697|698|696.8|3
1633375200000|2021-10-04 19:20:00|697.8|696.5|697.5|696.3|697.8|696.5|697.5|696.3|44
1633375500000|2021-10-04 19:25:00|697.3|696|698.3|697|698.5|697.3|697.3|696|12
1633375800000|2021-10-04 19:30:00|698|696.8|698.5|697|698.5|697|697.8|696.5|1
1633376100000|2021-10-04 19:35:00|698.3|697.3|698.3|696.8|698.5|697.3|698|696.8|0
1633376400000|2021-10-04 19:40:00|698|696.5|698.3|696.8|698.3|697|697.8|696.5|6
1633376700000|2021-10-04 19:45:00|698|697|698.3|697|698.5|697.3|698|696.8|75
1633377000000|2021-10-04 19:50:00|698|696.8|698.3|696.8|698.5|697|697.8|696.5|1
1633377300000|2021-10-04 19:55:00|698.5|697|697.8|696.3|698.5|697.3|697.5|696.3|21
1633377600000|2021-10-04 20:00:00|697.5|696.5|698|696.8|698.3|696.8|697.5|696.3|1
1633377900000|2021-10-04 20:05:00|698.3|697|698|696.8|698.3|697|698|696.8|0
1633378200000|2021-10-04 20:10:00|697.8|696.5|698|696.8|698.3|696.8|697.8|696.5|1
1633378500000|2021-10-04 20:15:00|697.8|696.5|698|696.5|698|696.8|697.8|696.5|8
1633378800000|2021-10-04 20:20:00|697.8|696.8|697.8|696.5|698|696.8|697.8|696.5|69
1633379100000|2021-10-04 20:25:00|698|696.8|698|696.8|698.3|696.8|697.8|696.5|21
1633379400000|2021-10-04 20:30:00|697.8|696.5|698|696.8|698|696.8|697.8|696.5|2
1633379700000|2021-10-04 20:35:00|697.8|696.5|698|696.8|698.3|697|697.8|696.5|3
1633380000000|2021-10-04 20:40:00|697.8|696.5|698|696.8|698.3|696.8|697.8|696.5|0
1633380300000|2021-10-04 20:45:00|697.8|696.5|698|696.8|698.3|696.8|697.8|696.5|8
1633380600000|2021-10-04 20:50:00|697.8|696.5|698|696.5|698|696.8|697.8|696.5|23
1633380900000|2021-10-04 20:55:00|697.8|696.8|698.5|697|698.5|697|697.8|696.3|20
1633381200000|2021-10-04 21:00:00|698.8|696.8|698.8|696.8|698.8|696.8|698.5|696.8|10
1633381500000|2021-10-04 21:05:00|699|697|698.8|696.8|699|697|698.8|696.8|0
1633383300000|2021-10-04 21:35:00|698.5||698.8||698.8||698.5||0
1633383600000|2021-10-04 21:40:00||697||696.8||697||696.8|0
1633383900000|2021-10-04 21:45:00|||||||||39
1633384200000|2021-10-04 21:50:00|698.5||698.5||698.5||698.5||0
1633384500000|2021-10-04 21:55:00|699||699||699||699||0
1633395600000|2021-10-05 01:00:00|697.5|696|697.8|696.5|698|696.5|697.5|696|1
1633395900000|2021-10-05 01:05:00|698|696.3|697.3|696|698|696.5|697|695.8|0
1633396200000|2021-10-05 01:10:00|697|695.8|697.5|696|697.8|696.3|697|695.5|0
1633396500000|2021-10-05 01:15:00|697.3|696.3|697.5|696.3|697.8|696.3|697|695.8|0
1633396800000|2021-10-05 01:20:00|697.3|696|698|696.8|698.3|696.8|697.3|696|0
1633397100000|2021-10-05 01:25:00|698.3|696.5|698|696.5|698.3|696.8|697.5|696|0
1633397400000|2021-10-05 01:30:00|697.8|696.3|699.3|697.8|699.3|697.8|697|695.8|13
1633397700000|2021-10-05 01:35:00|699|697.5|699.3|697.8|699.3|697.8|698.8|697.5|0
1633398000000|2021-10-05 01:40:00|699|697.5|699.8|698.5|700|698.5|699|697.5|3
1633398300000|2021-10-05 01:45:00|700|698.8|701|699.8|701|699.8|699.8|698.5|3
1633398600000|2021-10-05 01:50:00|701.3|699.5|700.8|699.5|701.3|699.8|700.8|699.3|0
1633398900000|2021-10-05 01:55:00|701|699.8|700.3|698.8|701|699.8|700|698.8|2
1633399200000|2021-10-05 02:00:00|700|698.5|699.8|698.5|700|698.5|699.5|698.3|0
1633399500000|2021-10-05 02:05:00|700|698.8|699.8|698.5|700.3|698.8|699.8|698.3|0
1633399800000|2021-10-05 02:10:00|700|698.3|699.8|698.5|700.3|698.8|699.8|698.3|1
1633400100000|2021-10-05 02:15:00|700|698.3|700.3|699|700.3|699|699.8|698.3|8
1633400400000|2021-10-05 02:20:00|700|698.8|700.3|698.8|700.5|699.3|699.8|698.3|15
1633400700000|2021-10-05 02:25:00|700|699|700.3|699|700.5|699|700|698.8|3
1633401000000|2021-10-05 02:30:00|700.5|699.3|700.8|699.5|701.3|699.8|700.3|699.3|3
1633401300000|2021-10-05 02:35:00|701|699.8|701.3|700|701.3|700|700.8|699.3|104
1633401600000|2021-10-05 02:40:00|701.5|700.3|701.3|700|701.5|700.3|701.3|700|3
1633401900000|2021-10-05 02:45:00|701.5|699.8|700.8|699.5|701.5|699.8|700.8|699.5|27
1633402200000|2021-10-05 02:50:00|701|699.3|700.3|699|701|699.3|700.3|699|3
1633402500000|2021-10-05 02:55:00||698.8||699||699||698.8|1
1633402800000|2021-10-05 03:00:00|700.5|699.3|700.8|699.3|701|699.8|700.3|698.8|3
1633403100000|2021-10-05 03:05:00|700.5|699.5|700.8|699.3|700.8|699.5|700.5|699.3|0
1633403400000|2021-10-05 03:10:00|701|699.5|700.8|699.5|701|699.8|700.8|699.3|0
1633403700000|2021-10-05 03:15:00|701|699.3|700.8|699.3|701|699.5|700.5|699.3|0
1633404000000|2021-10-05 03:20:00|700.5|699.5|701|699.5|701|699.5|700.5|699.5|0
1633404300000|2021-10-05 03:25:00|701.3|699.8|701|699.8|701.3|700|701|699.5|0
1633404600000|2021-10-05 03:30:00|701.3|699.5|700.5|699|701.3|699.8|700.5|699|35
1633404900000|2021-10-05 03:35:00|700.8|699.3|701|699.3|701|699.3|700.8|699|0
1633405200000|2021-10-05 03:40:00|700.8|699.5|700.3|699|701|699.5|700.3|698.8|1
1633405500000|2021-10-05 03:45:00|700|698.8|700.3|699|700.5|699|700|698.8|0
1633405800000|2021-10-05 03:50:00|700.5|698.8|700.3|699|700.5|699|700.3|698.8|0
1633406100000|2021-10-05 03:55:00|700.5|698.8|700.5|699|700.5|699|700.3|698.8|1
1633406400000|2021-10-05 04:00:00|700.3|698.8|700.5|699|700.5|699|700.3|698.8|1
1633406700000|2021-10-05 04:05:00|700.3|699.3|700.3|698.8|700.8|699.3|700.3|698.8|0
1633407000000|2021-10-05 04:10:00|700.5|699|700.3|698.8|700.5|699|700.3|698.8|2
1633407300000|2021-10-05 04:15:00|700.5|699|700.5|699|700.5|699|700.3|698.8|0
1633407600000|2021-10-05 04:20:00|700.3|698.8|700.3|698.8|700.5|699|700|698.8|8
1633407900000|2021-10-05 04:25:00|700|698.5|700|698.8|700|698.8|700|698.5|0
1633408200000|2021-10-05 04:30:00|699.8|698.5|698.8|697.5|700|698.5|698.8|697.5|4
1633408500000|2021-10-05 04:35:00|699|697.8|698.8|697.5|699.3|698|698.8|697.5|0
1633408800000|2021-10-05 04:40:00|699||699||699||698.8||0
1633409100000|2021-10-05 04:45:00|699.3|697.8|699|697.8|699.3|698|699|697.8|0
1633409400000|2021-10-05 04:50:00|699.3|698|699.3|697.8|699.3|698|698.8|697.5|0
1633409700000|2021-10-05 04:55:00|699.5|698|699.3|698|699.5|698|699.3|697.8|0
1633410000000|2021-10-05 05:00:00|699.5|697.8|699.3|698|699.5|698.3|699.3|697.8|0
1633410300000|2021-10-05 05:05:00|699.5|698.3|699.8|698.3|700|698.5|699.3|698|0
1633410600000|2021-10-05 05:10:00|699.5|698|699.3|698|699.5|698.3|699.3|697.8|2
1633410900000|2021-10-05 05:15:00|699.5|698.3|699.3|698|699.8|698.3|699.3|698|1
1633411200000|2021-10-05 05:20:00|699.5|698.3|699.5|698.3|700|698.5|699.3|698|3
1633411500000|2021-10-05 05:25:00|699.3|698|699.5|698.3|700|698.8|699.3|698|20
1633411800000|2021-10-05 05:30:00|699.3|698|699.3|698|699.5|698.3|699.3|698|2
1633412100000|2021-10-05 05:35:00|699.5|697.8|699.3|698|699.5|698.3|699.3|697.8|0
1633412400000|2021-10-05 05:40:00|699.5|698.3|699.3|698|699.5|698.3|699.3|698|0
1633412700000|2021-10-05 05:45:00|699.5|698.3|699.8|698.3|700|698.5|699.3|698|1
1633413000000|2021-10-05 05:50:00|699.5|698|699.5|698.3|699.5|698.3|699.3|698|0
1633413300000|2021-10-05 05:55:00|699.3|698|699.3|698|699.5|698.3|699.3|698|6
1633413600000|2021-10-05 06:00:00|699.5|697.8|699|697.8|699.8|698.5|698.8|697.5|7
1633413900000|2021-10-05 06:05:00|698.8|697.5|698|696.5|699|697.5|697.8|696.5|4
1633414200000|2021-10-05 06:10:00|697.8|696.8|699|697.8|699.3|697.8|697.8|696.8|9
1633414500000|2021-10-05 06:15:00|699.3|697.5|699|697.8|699.3|697.8|698.5|697.3|1566
1633414800000|2021-10-05 06:20:00|698.8|697.5|698.8|697.3|699|697.8|698.8|697.3|6
1633415100000|2021-10-05 06:25:00|699|697.5|699.8|698.5|700|698.5|698.8|697.5|683
1633415400000|2021-10-05 06:30:00|699.5|698.3|699.3|698|699.8|698.5|699.3|698|0
1633415700000|2021-10-05 06:35:00|699|697.8|698.8|697.3|699.3|697.8|698.5|697.3|1
1633416000000|2021-10-05 06:40:00|699|697.5|699.3|697.8|699.3|698|698.8|697.5|3
1633416300000|2021-10-05 06:45:00|699|697.5|700|698.8|700.3|699|698.8|697.5|168
1633416600000|2021-10-05 06:50:00|699.8|698.5|700.5|699.3|700.8|699.5|699.8|698.5|87
1633416900000|2021-10-05 06:55:00|700.3|699|700.3|699|700.5|699.3|700|698.8|18
1633417200000|2021-10-05 07:00:00|700|698.8|700|698.5|700.3|699|698.8|697.5|82
1633417500000|2021-10-05 07:05:00|699.8|698.8|700.3|699|700.3|699|699.5|698.3|14
1633417800000|2021-10-05 07:10:00|700|698.8|700.8|699.5|701.5|700|700|698.8|27
1633418100000|2021-10-05 07:15:00|700.5|699.3|700.5|699.3|701.3|700|700.5|699.3|53
1633418400000|2021-10-05 07:20:00|700.8|699.5|702|700.8|702.3|701|700.8|699.5|6189
1633418700000|2021-10-05 07:25:00|702.3|701|702.3|701|702.3|701|701.8|700.5|377
1633419000000|2021-10-05 07:30:00|702.5|700.8|702.8|701.3|702.8|701.5|701.3|700|41
1633419300000|2021-10-05 07:35:00|702.5|701.5|703.3|701.8|703.3|702|702.5|701.3|109
1633419600000|2021-10-05 07:40:00|703.5|702|702.8|701.3|703.8|702.5|702.5|701.3|161
1633419900000|2021-10-05 07:45:00|702.5|701.5|703.5|702.3|703.5|702.3|702.5|701.5|1492
1633420200000|2021-10-05 07:50:00|703.3|702|704.5|703.3|704.5|703.3|703.3|702|98
1633420500000|2021-10-05 07:55:00|704.3|703|704.8|703.5|705|703.8|704.3|703|2242
1633420800000|2021-10-05 08:00:00|704.5|703.3|704.5|703|705.3|704|704|702.8|2591
1633421100000|2021-10-05 08:05:00|704.3|703.3|704.3|703|704.5|703.3|703.8|702.3|256
1633421400000|2021-10-05 08:10:00|704|702.8|703.8|702.5|704.3|703|703.5|702.3|144
1633421700000|2021-10-05 08:15:00|703.5|702.3|703.8|702.5|704.5|703.3|703.3|702|331
1633422000000|2021-10-05 08:20:00|704|702.8|704.5|703.3|705|703.5|704|702.8|688
1633422300000|2021-10-05 08:25:00|704.8|703|705|703.8|705.5|704|704|702.8|564
1633422600000|2021-10-05 08:30:00|704.8|703.5|705.5|704.3|706.3|705|704.8|703.5|291
1633422900000|2021-10-05 08:35:00|705.8|704.5|705.5|704|706|704.8|705.5|704|3527
1633423200000|2021-10-05 08:40:00|705.3|703.8|705.3|704|705.5|704|704.8|703.5|299
1633423500000|2021-10-05 08:45:00|705.5|704.3|705|703.8|705.5|704.3|704.5|703.3|65
1633423800000|2021-10-05 08:50:00|704.8|703.5|705|703.8|705.5|704|704.5|703.3|59
1633424100000|2021-10-05 08:55:00|705.3|703.5|704.8|703.3|705.3|703.5|704.3|703|91
1633424400000|2021-10-05 09:00:00|704.5|703|703.8|702.5|704.8|703.3|703.3|702|205
1633424700000|2021-10-05 09:05:00|703.5|702.3|702.5|701.3|703.8|702.3|702.3|700.8|191
1633425000000|2021-10-05 09:10:00|702.8|701.5|704.3|703|704.8|703.5|702.3|701|106
1633425300000|2021-10-05 09:15:00|704|702.8|704.5|703.3|704.5|703.3|703.5|702.3|366
1633425600000|2021-10-05 09:20:00|704.3|703|704|702.5|704.5|703.3|703.8|702.5|33
1633425900000|2021-10-05 09:25:00|703.8|702.8|704.3|703|704.5|703|703.8|702.5|39
1633426200000|2021-10-05 09:30:00|704|702.8|703.8|702.5|704.3|702.8|703.5|702|7
1633426500000|2021-10-05 09:35:00|703.5|702.3|704.3|702.8|704.3|703|703.5|702.3|25
1633426800000|2021-10-05 09:40:00|704|703|704.5|703|704.5|703.3|704|703|31
1633427100000|2021-10-05 09:45:00|704.3|703.3|704.8|703.5|705|703.8|704.3|703|186
1633427400000|2021-10-05 09:50:00|705|703.8|705.5|704.3|705.8|704.5|704.5|703.3|304
1633427700000|2021-10-05 09:55:00|705.8|704.5|705.5|704.3|705.8|704.5|705.3|704|72
1633428000000|2021-10-05 10:00:00|705.3|704|704.8|703.5|705.5|704.3|704.5|703.3|85
1633428300000|2021-10-05 10:05:00|704.5|703.3|705.8|704.5|705.8|704.5|704.5|703.3|156
1633428600000|2021-10-05 10:10:00|706|704.8|706|704.8|706.3|705|705.8|704.5|103
1633428900000|2021-10-05 10:15:00|706.3|705|706.5|705.3|706.8|705.3|706|704.8|66
1633429200000|2021-10-05 10:20:00|706.8|705|706.8|705.5|707|705.8|706.3|705|157
1633429500000|2021-10-05 10:25:00|706.5|705.3|706.5|705.3|706.8|705.5|706.3|705|20
1633429800000|2021-10-05 10:30:00|706.8|705.5|706.5|705.3|706.8|705.5|706|704.8|92
1633430100000|2021-10-05 10:35:00|706.3|705|706.8|705.5|706.8|705.5|706.3|704.8|44
1633430400000|2021-10-05 10:40:00|707|705.8|707|705.8|707.3|706|706.8|705.5|71
1633430700000|2021-10-05 10:45:00|707.3|706|708|706.8|708|706.8|707.3|706|78
1633431000000|2021-10-05 10:50:00|708.3|707.3|709.3|708|709.5|708.3|708|707.3|288
1633431300000|2021-10-05 10:55:00|709|707.8|709.3|708|709.5|708|708.5|707|120
1633431600000|2021-10-05 11:00:00|709.5|708.3|710.3|709|710.5|709.3|709|707.5|190
1633431900000|2021-10-05 11:05:00|710|708.8|712.5|711.3|712.5|711.3|710|708.8|641
1633432200000|2021-10-05 11:10:00|712.3|711|713|711.8|713|711.8|712|710.5|159
1633432500000|2021-10-05 11:15:00|712.8|711.5|712.5|711|713.5|712.3|712.3|711|600
1633432800000|2021-10-05 11:20:00|712.3|711.3|712.8|711.5|713.3|712|712.3|711|70
1633433100000|2021-10-05 11:25:00|713|711.8|713.3|712|713.8|712.3|712.8|711.5|98
1633433400000|2021-10-05 11:30:00|713.5|711.8|712|710.5|713.5|711.8|712|710.5|284
1633433700000|2021-10-05 11:35:00|712.3|710.8|712.5|711.3|712.5|711.3|712|710.5|30
1633434000000|2021-10-05 11:40:00|712.8|711|712.8|711.5|713|711.8|712.3|711|61
1633434300000|2021-10-05 11:45:00|713|711.3|713|711.8|713.3|712|712.5|711|32
1633434600000|2021-10-05 11:50:00|713.3|712|713.8|712.5|714.5|713|712.8|711.5|208
1633434900000|2021-10-05 11:55:00|714|712.8|714|712.8|714.5|713.3|713.5|712.3|6943
1633435200000|2021-10-05 12:00:00|713.8|712.5|715|713.8|715.3|713.8|713|711.8|498
1633435500000|2021-10-05 12:05:00|714.8|713.5|714.5|713.3|714.8|713.5|713.8|712.3|107
1633435800000|2021-10-05 12:10:00|714.8|713|714.3|713|715|713.8|713.8|712.5|178
1633436100000|2021-10-05 12:15:00|714.5|712.8|714|712.8|714.5|712.8|713.5|712.3|72
1633436400000|2021-10-05 12:20:00|713.8|712.5|714|712.8|714.5|713|713.5|712.3|54
1633436700000|2021-10-05 12:25:00|714.3|712.5|713.8|712.5|714.5|713|713.8|712.5|51
1633437000000|2021-10-05 12:30:00|714|712.8|715.5|714|715.5|714.3|713.8|712.5|216
1633437300000|2021-10-05 12:35:00|715.3|714.3|715.5|714.3|715.5|714.3|715|713.5|186
1633437600000|2021-10-05 12:40:00|715.3|714|715.5|714.3|715.8|714.5|715.3|714|144
1633437900000|2021-10-05 12:45:00|715.8|714.5|716.3|715|716.5|715|715|713.8|272
1633438200000|2021-10-05 12:50:00|716.5|715.3|716|714.8|716.5|715.3|716|714.5|274
1633438500000|2021-10-05 12:55:00|716.3|714.5|715.8|714.5|716.3|714.8|715.3|714|350
1633438800000|2021-10-05 13:00:00|715.5|714.3|714.3|712.8|716|714.5|713.3|711.8|610
1633439100000|2021-10-05 13:05:00|714|712.5|713|711.8|714.3|712.8|712.8|711.5|315
1633439400000|2021-10-05 13:10:00|713.3|712|713.8|712.5|714.3|712.8|713|711.8|137
1633439700000|2021-10-05 13:15:00|713.5|712.3|712.3|711|713.8|712.3|712|710.8|209
1633440000000|2021-10-05 13:20:00|712.5|711.3|713.3|712|713.8|712.5|712.3|711|275
1633440300000|2021-10-05 13:25:00|713.5|711.8|714.5|713.3|714.5|713.3|713.5|711.8|52
1633440600000|2021-10-05 13:30:00|714.3|713|714.5|713.3|714.5|713.3|713.5|712.3|262
1633440900000|2021-10-05 13:35:00|714.8|713.5|714.5|713.3|715.5|714.3|713.5|712.3|6270
1633441200000|2021-10-05 13:40:00|714.8|713.5|715.3|714|715.3|714|714|712.5|81
1633441500000|2021-10-05 13:45:00|715.5|713.8|716|714.8|716.3|715|714.5|713.3|61
1633441800000|2021-10-05 13:50:00|716.3|715|718|716.8|718.3|717|716|714.8|6370
1633442100000|2021-10-05 13:55:00|717.8|716.5|717.8|716.5|719|717.8|717.5|716.3|5764
1633442400000|2021-10-05 14:00:00|718|716.8|717.3|716|718.8|717.5|717|715.8|414
1633442700000|2021-10-05 14:05:00|717.5|716.3|718.5|717.3|718.5|717.3|717|715.8|3132
1633443000000|2021-10-05 14:10:00|718.8|717.5|719|717.8|719.5|718.3|718.3|717|549
1633443300000|2021-10-05 14:15:00|719.3|717.5|718|716.8|719.3|717.8|718|716.8|183
1633443600000|2021-10-05 14:20:00|718.3|717|718.3|717|718.8|717.3|717.8|716.5|251
1633443900000|2021-10-05 14:25:00|718.5|717.3|720.3|719|720.5|719.3|718.5|717|378
1633444200000|2021-10-05 14:30:00|720.5|719.3|719.8|718.5|720.5|719.3|719.3|718|287
1633444500000|2021-10-05 14:35:00|720|718.8|720|718.8|720.3|718.8|719.3|717.8|151
1633444800000|2021-10-05 14:40:00|720.3|719|719.5|718.3|720.5|719.3|719.3|718|273
1633445100000|2021-10-05 14:45:00|719.8|718.5|719.5|718.3|720.3|719|719|717.8|1501
1633445400000|2021-10-05 14:50:00|719.3|718|719|717.5|719.8|718.5|718.5|717.3|414
1633445700000|2021-10-05 14:55:00|718.8|717.8|719.3|718|719.3|718|718.5|717|306
1633446000000|2021-10-05 15:00:00|719|717.8|718.5|717.3|719.5|718|718.3|717|533
1633446300000|2021-10-05 15:05:00|718.8|717.5|719.3|718|719.8|718.3|718.8|717.3|264
1633446600000|2021-10-05 15:10:00|719.5|718.3|720|718.8|720|718.8|718.5|717.3|207
1633446900000|2021-10-05 15:15:00|720.3|719|721|719.5|721.8|720.5|720.3|719|867
1633447200000|2021-10-05 15:20:00|720.8|719.8|721.3|720|721.5|720.3|720|718.8|643
1633447500000|2021-10-05 15:25:00|721.5|720.3|720.8|719.5|721.5|720.3|720.3|719|1961
1633447800000|2021-10-05 15:30:00|720.3|719|720.3|718.8|720.5|719.3|719|717.5|353
1633448100000|2021-10-05 15:35:00|720.5|719|719.8|718.5|720.8|719.5|719.8|718.5|121
1633448400000|2021-10-05 15:40:00|719.5|718.3|718.5|717.3|719.8|718.5|718.5|717.3|630
1633448700000|2021-10-05 15:45:00|718.8|717.5|718.8|717.5|718.8|717.5|718.3|717|167
1633449000000|2021-10-05 15:50:00|719|717.8|720|718.8|720|718.8|718.5|717.3|210
1633449300000|2021-10-05 15:55:00|720.3|718.5|719.8|718.5|721|719.8|719.8|718.5|210
1633449600000|2021-10-05 16:00:00|719.5|718.3|719.5|718|720.3|719|718.8|717.5|411
1633449900000|2021-10-05 16:05:00|719.8|718.3|719.8|718.5|719.8|718.5|718.8|717.5|66
1633450200000|2021-10-05 16:10:00|719.5|718.3|718.8|717.5|719.5|718.5|718.8|717.3|13
1633450500000|2021-10-05 16:15:00|719|717.3|718.3|717|719|717.5|718|716.8|485
1633450800000|2021-10-05 16:20:00|718|716.8|718|716.8|718.8|717.5|717.5|716.3|1108
1633451100000|2021-10-05 16:25:00|718.3|716.5|719.3|718|719.8|718.5|718|716.5|242
1633451400000|2021-10-05 16:30:00|719.5|718.3|720.5|719|720.8|719.5|719|717.8|1352
1633451700000|2021-10-05 16:35:00|720.3|719.3|721|719.8|721|719.8|719.8|718.5|379
1633452000000|2021-10-05 16:40:00|721.3|719.5|721.5|720|721.5|720.3|720.8|719.5|64
1633452300000|2021-10-05 16:45:00|721.3|720.3|720.5|719.3|721.3|720.3|720.5|719.3|127
1633452600000|2021-10-05 16:50:00|720.3|719|720|718.8|720.8|719.5|720|718.8|116
1633452900000|2021-10-05 16:55:00|720.3|719|720.3|719|720.5|719.3|720|718.8|331
1633453200000|2021-10-05 17:00:00|720|718.8|719.8|718.5|720.3|719|719|717.8|57
1633453500000|2021-10-05 17:05:00|720|718.3|720|718.8|720.3|719|719.3|717.8|28
1633453800000|2021-10-05 17:10:00|720.3|718.5|720.5|719|720.5|719.3|720|718.5|126
1633454100000|2021-10-05 17:15:00|720.3|719.3|720.3|718.8|720.5|719.3|719.5|718.3|44
1633454400000|2021-10-05 17:20:00|720|718.5|719.8|718.5|720|718.8|719.3|717.8|20
1633454700000|2021-10-05 17:25:00|720|718.8|720|718.8|720.5|719.3|719.8|718.5|10
1633455000000|2021-10-05 17:30:00|720.3|719|720.8|719.5|720.8|719.5|720|718.8|44
1633455300000|2021-10-05 17:35:00|720.5|719.3|720.3|719|720.8|719.3|720|718.8|21
1633455600000|2021-10-05 17:40:00|720|718.8|720|718.8|720.3|719|720|718.8|211
1633455900000|2021-10-05 17:45:00|720.3|718.5|720.3|719|720.3|719|719.8|718.5|100
1633456200000|2021-10-05 17:50:00|720|718.8|718.5|717.3|720.3|719|718.5|717.3|339
1633456500000|2021-10-05 17:55:00|718.8|717.5|720|718.8|720|718.8|718.5|717.3|564
1633456800000|2021-10-05 18:00:00|720.3|719|719.8|718.5|720.3|719|719.8|718.3|57
1633457100000|2021-10-05 18:05:00|720|718.8|719.5|718.3|720|718.8|719|717.5|289
1633457400000|2021-10-05 18:10:00|719.8|718|718.3|717|719.8|718|718|716.8|97
1633457700000|2021-10-05 18:15:00|718|716.8|718|716.8|718.3|717|718|716.5|24
1633458000000|2021-10-05 18:20:00|718.3|717|718.3|717|718.5|717|716.8|715.3|190
1633458300000|2021-10-05 18:25:00|718|716.8|718.8|717.3|719|717.8|716.8|715.5|110
1633458600000|2021-10-05 18:30:00|718.3|717|718.8|717.5|718.8|717.5|717.5|716.3|51
1633458900000|2021-10-05 18:35:00|719|717.3|718.8|717.5|719|717.8|718.5|717|26
1633459200000|2021-10-05 18:40:00|718.5|717.3|719.5|718.3|719.5|718.3|718.3|717|441
1633459500000|2021-10-05 18:45:00|719.8|718.5|719.8|718.5|720|718.8|719.5|718.3|46
1633459800000|2021-10-05 18:50:00|719.5|718.3|719.8|718.3|720|718.8|719.5|718.3|8
1633460100000|2021-10-05 18:55:00|720|718.5|720.3|718.8|720.3|719|719.8|718.5|5
1633460400000|2021-10-05 19:00:00|720|719|720.5|719|720.5|719|720|718.8|291
1633460700000|2021-10-05 19:05:00|720.3|719.3|721|719.5|721|719.8|720.3|719|21
1633461000000|2021-10-05 19:10:00|720.8|719.8|721|719.8|721.3|720|720.8|719.5|15
1633461300000|2021-10-05 19:15:00|721.3|720|720.8|719.5|721.5|720|720.8|719.5|3
1633461600000|2021-10-05 19:20:00|720.5|719.3|720.8|719.5|720.8|719.5|720.5|719.3|2
1633461900000|2021-10-05 19:25:00|720.5|719.3|720.8|719.5|720.8|719.5|720.5|719.3|4
1633462200000|2021-10-05 19:30:00|721|719.8|721|719.8|721|719.8|721|719.8|23
1633462500000|2021-10-05 19:35:00|720.8|719.5|721|719.8|721|719.8|720.8|719.5|5
1633462800000|2021-10-05 19:40:00|721.3|720|721|719.8|721.5|720.3|721|719.8|26
1633463100000|2021-10-05 19:45:00|721.3|720|721.3|720|721.3|720|721.3|720|20
1633463400000|2021-10-05 19:50:00|721|719.8|721|719.8|721.3|720|721|719.8|15
1633463700000|2021-10-05 19:55:00|721.3|720|721.5|720.3|721.5|720.3|721|719.8|15
1633464000000|2021-10-05 20:00:00|721.3|720|721.3|720|721.5|720.3|721|719.8|28
1633464300000|2021-10-05 20:05:00|721|719.8|721|719.8|721.3|719.8|721|719.8|13
1633464600000|2021-10-05 20:10:00|720.8|719.5|721|719.8|721|719.8|720.8|719.5|25
1633464900000|2021-10-05 20:15:00|720.8|719.5|721|719.8|721.3|719.8|720.8|719.5|20
1633465200000|2021-10-05 20:20:00|721.3||721.3||721.3||721||5
1633465500000|2021-10-05 20:25:00|721|720|720.8|719|721.3|720|720.8|719|89
1633465800000|2021-10-05 20:30:00|720.5|718.8|719.5|718|720.5|718.8|719.5|718|7
1633466100000|2021-10-05 20:35:00|719.3|717.8|719.5|718|719.5|718.3|719|717.8|2
1633466400000|2021-10-05 20:40:00|719.8|718.3|720|718.5|720|718.5|719.5|718.3|18
1633466700000|2021-10-05 20:45:00|719.8|718.8|720.8|719.5|720.8|719.5|719.8|718.5|39
1633467000000|2021-10-05 20:50:00|721|719.8|721.3|719.8|721.5|720|721|719.5|26
1633467300000|2021-10-05 20:55:00|721|719.5|720.5|718.5|721.3|719.8|720.3|718.5|15
1633467600000|2021-10-05 21:00:00|720.8|718.3|720.8|718.5|721|718.5|720.5|718.3|0
1633468200000|2021-10-05 21:10:00|721.5||721.5||721.5||721.5||0
1633468500000|2021-10-05 21:15:00|720.8||720.8||720.8||720.5||0
1633468800000|2021-10-05 21:20:00|720||720.5||720.8||720||0
1633469400000|2021-10-05 21:30:00|720.8||720.5||721||720.3||20
1633470000000|2021-10-05 21:40:00|720.3|718.8|720.5|718.8|720.5|718.8|720.3|718.8|0
1633470300000|2021-10-05 21:45:00|720|718.5|720|717.5|720|718.5|719.8|717.3|0
1633470600000|2021-10-05 21:50:00||717.8||717.3||717.8||717.3|8
1633470900000|2021-10-05 21:55:00|719.8||719.8||719.8||719.8||0
1633482000000|2021-10-06 01:00:00|720.8|719.3|720.5|719.3|721|719.5|720.5|719|0
1633482300000|2021-10-06 01:05:00|720.8|719|719.5|718.3|720.8|719|719.5|718.3|1
1633482600000|2021-10-06 01:10:00|719.8|718|719.8|718.5|719.8|718.5|719.5|718|7
1633482900000|2021-10-06 01:15:00|719.5|718.3|720.3|718.8|720.3|718.8|719.5|718|15
1633483200000|2021-10-06 01:20:00|720|719|720|718.8|720.5|719|720|718.5|0
1633483500000|2021-10-06 01:25:00|719.8|718.5|719.5|718|720|718.8|719.5|718|24
1633483800000|2021-10-06 01:30:00|719.3|717.8|719|717.8|719.5|718.3|718.8|717.5|5
1633484100000|2021-10-06 01:35:00|718.8|717.5|718.5|717.3|719.3|717.8|718.5|717.3|0
1633484400000|2021-10-06 01:40:00|718.8|717.5|718.8|717.3|718.8|717.5|718.5|717.3|18
1633484700000|2021-10-06 01:45:00|718.5|717.5|718.5|717.3|719|717.8|718.5|717.3|5
1633485000000|2021-10-06 01:50:00|718.3|717|718.3|717|718.5|717|718.3|716.8|8
1633485300000|2021-10-06 01:55:00|718|716.8|718|716.8|718.3|717|717.5|716.3|31
1633485600000|2021-10-06 02:00:00|718.5|717|718.3|716.8|718.8|717.5|717.8|716.5|5
1633485900000|2021-10-06 02:05:00|718|716.5|717.8|716.5|718.3|716.8|717.8|716.3|1
1633486200000|2021-10-06 02:10:00|718|716.3|718.3|717|718.5|717|717.8|716.3|2
1633486500000|2021-10-06 02:15:00|718.5|716.8|718.3|717|718.8|717.5|718.3|716.8|28
1633486800000|2021-10-06 02:20:00|718.5|717.3|718.5|717.3|719|717.5|718.3|717|1
1633487100000|2021-10-06 02:25:00|718.8|717.5|718.5|717.3|718.8|717.5|718.5|717|0
1633487400000|2021-10-06 02:30:00|718.8|717|718.3|717|718.8|717.3|718.3|716.8|0
1633487700000|2021-10-06 02:35:00|718.5|716.8|717.8|716.5|718.5|716.8|717.8|716.5|1
1633488000000|2021-10-06 02:40:00|718|716.8|717.8|716.5|718.3|716.8|717.8|716.5|0
1633488300000|2021-10-06 02:45:00|717.5|716.3|717.5|716|717.5|716.3|717.3|716|2
1633488600000|2021-10-06 02:50:00|717.3|716.3|717.8|716.5|717.8|716.5|717.3|716|1
1633488900000|2021-10-06 02:55:00|718|716.8|718.5|717.3|718.8|717.3|718|716.5|6
1633489200000|2021-10-06 03:00:00|718.3|717|718.3|717|718.5|717.3|718.3|717|4
1633489500000|2021-10-06 03:05:00|718.5|717.3|718.8|717.5|719|717.8|718.5|717|3
1633489800000|2021-10-06 03:10:00|719|717.8|719|717.8|719|717.8|718.8|717.5|25
1633490100000|2021-10-06 03:15:00|719.3|717.5|719.3|718|719.5|718|719|717.5|0
1633490400000|2021-10-06 03:20:00|719|717.8|719.3|717.8|719.3|718|719|717.8|3
1633490700000|2021-10-06 03:25:00|719|718|719.3|718|719.3|718|719|717.8|0
1633491000000|2021-10-06 03:30:00|719|717.8|719.5|718|719.5|718|719|717.8|0
1633491300000|2021-10-06 03:35:00|719.3|718.3|719.3|718|719.5|718.3|719.3|718|4
1633491600000|2021-10-06 03:40:00|719.5|717.8|719.5|718.3|719.8|718.3|719.3|717.8|3
1633491900000|2021-10-06 03:45:00|719.8|718|719.3|717.8|719.8|718.3|719.3|717.8|500
1633492200000|2021-10-06 03:50:00|719|718|719.3|717.8|719.3|718|719|717.8|3
1633492500000|2021-10-06 03:55:00|719|718|719|717.8|719.3|718|719|717.8|0
1633492800000|2021-10-06 04:00:00|719.3|717.5|719|717.8|719.3|717.8|719|717.5|0
1633493100000|2021-10-06 04:05:00|719.3|718|719.3|718|719.3|718|719|717.8|0
1633493400000|2021-10-06 04:10:00|719.5|717.8|719.3|717.8|719.5|717.8|719|717.8|0
1633493700000|2021-10-06 04:15:00|719|718|719.3|718|719.3|718|719|718|1
1633494000000|2021-10-06 04:20:00|719.5|717.8|719.3|717.8|719.5|718|719.3|717.8|0
1633494300000|2021-10-06 04:25:00||718||718||718||718|4
1633494600000|2021-10-06 04:30:00||717.8||718||718||717.8|1
1633494900000|2021-10-06 04:35:00|719.5|717.8|719.3|718|719.5|718|719.3|717.8|1
1633495200000|2021-10-06 04:40:00|719|717.8|719|717.8|719.3|717.8|719|717.8|0
1633495500000|2021-10-06 04:45:00|719.3|718|719.5|718.3|719.5|718.3|719.3|718|5
1633495800000|2021-10-06 04:50:00|719.8|718.5|720|718.8|720|718.8|719.8|718.5|7
1633496100000|2021-10-06 04:55:00|720.5|718.5|720.8|719.3|720.8|719.5|720.5|718.5|5
1633496400000|2021-10-06 05:00:00|720.5|719|720.8|719.3|720.8|719.5|720.3|719|35
1633496700000|2021-10-06 05:05:00|720.5|719.5|720.8|719.5|721|719.5|720.5|719.3|0
1633497000000|2021-10-06 05:10:00|721|719.8|721.8|720.3|721.8|720.5|721|719.8|8
1633497300000|2021-10-06 05:15:00|722|720.5|721.8|720.5|722|720.5|721.3|720|34
1633497600000|2021-10-06 05:20:00|722|720.8|721.5|720.3|722.3|720.8|721.5|720.3|203
1633497900000|2021-10-06 05:25:00|721.8|720.5|722.3|721|722.3|721|721.5|720.3|17
1633498200000|2021-10-06 05:30:00|722|720.8|722.3|721|722.5|721|721.8|720.5|111
1633498500000|2021-10-06 05:35:00|722.5|721.3|722.3|721|722.5|721.3|722|720.5|0
1633498800000|2021-10-06 05:40:00|722.5|721.3|722.3|721|722.8|721.3|722.3|721|6
1633499100000|2021-10-06 05:45:00|722.5|720.8|723|721.8|723|721.8|722|720.8|121
1633499400000|2021-10-06 05:50:00|722.8|721.5|722.8|721.5|723|721.8|722.8|721.5|6
1633499700000|2021-10-06 05:55:00|722.5|721.3|722|720.8|722.5|721.3|722|720.5|61
1633500000000|2021-10-06 06:00:00|722.3|721|722|720.8|722.3|721|721.8|720.5|6
1633500300000|2021-10-06 06:05:00|721.8|720.5|722.5|721|722.8|721.3|721.8|720.5|4
1633500600000|2021-10-06 06:10:00|722.3|721.3|723|721.8|723|721.8|722.3|721|18
1633500900000|2021-10-06 06:15:00|723.3|721.5|723.5|722.3|723.5|722.3|723|721.5|458
1633501200000|2021-10-06 06:20:00|723.3|722|724|722.8|724.3|723|723.3|722|178
1633501500000|2021-10-06 06:25:00|723.8|722.5|723.8|722.5|724.3|723|723.5|722|88
1633501800000|2021-10-06 06:30:00|723.5|722.3|723.8|722.5|724.3|723|723.5|722.3|11
1633502100000|2021-10-06 06:35:00|724|722.8|723.8|722.5|724|722.8|723.5|722.3|54
1633502400000|2021-10-06 06:40:00|723.5|722.3|724|722.8|724.3|723|723.5|722.3|108
1633502700000|2021-10-06 06:45:00|724.3|723|726.3|725|726.3|725|724|723|110
1633503000000|2021-10-06 06:50:00|726.5|724.8|728.3|727|728.8|727.3|726|724.8|487
1633503300000|2021-10-06 06:55:00|728|726.8|728|726.8|728.3|727|726.8|725.5|1126
1633503600000|2021-10-06 07:00:00|727.8|726.5|724.8|723.5|728|726.5|724.8|723.5|361
1633503900000|2021-10-06 07:05:00|725|723.8|725.8|724.5|726|724.8|724|722.5|430
1633504200000|2021-10-06 07:10:00|726|724.3|724.3|723|726|724.8|724|722.5|63
1633504500000|2021-10-06 07:15:00|724|722.8|723.3|721.8|724.3|723|723|721.8|228
1633504800000|2021-10-06 07:20:00|723|722|722.8|721.3|723.5|722|722.3|721|116
1633505100000|2021-10-06 07:25:00|722.5|721.5|723.5|722.3|724|722.8|722.3|721|181
1633505400000|2021-10-06 07:30:00|723.8|722.5|723.8|722.3|724|722.8|723.3|722|59
1633505700000|2021-10-06 07:35:00|723.5|722.5|722.3|721|723.8|722.5|722.3|721|28
1633506000000|2021-10-06 07:40:00|722|720.8|723.3|722|723.5|722|722|720.5|54
1633506300000|2021-10-06 07:45:00|723|721.8|722.3|721|723.3|721.8|722|720.8|92
1633506600000|2021-10-06 07:50:00|722|720.8|721|719.8|722.3|721|721|719.5|132
1633506900000|2021-10-06 07:55:00|720.8|719.5|720.5|719.3|720.8|719.5|720|718.8|162
1633507200000|2021-10-06 08:00:00|720.3|719|717.8|716.5|720.3|719.3|717.8|716.3|189
1633507500000|2021-10-06 08:05:00|718|716.8|719.3|718|719.5|718.3|717.8|716.5|313
1633507800000|2021-10-06 08:10:00|719|717.8|719.5|718.3|721|719.8|718.8|717.5|278
1633508100000|2021-10-06 08:15:00|719.3|718|720.3|719|720.3|719|718.3|717|201
1633508400000|2021-10-06 08:20:00|720.5|719.3|721.5|720.3|721.8|720.3|719.8|718.5|148
1633508700000|2021-10-06 08:25:00|721.3|720|723.5|722.3|725.3|723.8|721.3|720|492
1633509000000|2021-10-06 08:30:00|723.8|722.5|725|723.8|725.3|723.8|723.5|722.3|713
1633509300000|2021-10-06 08:35:00|725.3|724|726.8|725.3|726.8|725.5|725|723.8|238
1633509600000|2021-10-06 08:40:00|726.5|725.5|725.5|724.3|727|725.8|725.5|724.3|196
1633509900000|2021-10-06 08:45:00|725.3|724|723.3|722|725.5|724.3|723.3|721.8|150
1633510200000|2021-10-06 08:50:00|723.5|721.8|721.8|720.5|723.8|722.5|721.8|720.5|201
1633510500000|2021-10-06 08:55:00|722|720.8|721.8|720.5|722.8|721.5|721.8|720.5|86
1633510800000|2021-10-06 09:00:00|721.5|720.3|720.8|719.5|721.8|720.5|719.8|718.5|374
1633511100000|2021-10-06 09:05:00|720.5|719.3|719.8|718.5|720.8|719.3|719.8|718.5|231
1633511400000|2021-10-06 09:10:00|720|718.8|720.8|719.5|720.8|719.5|719.8|718.5|73
1633511700000|2021-10-06 09:15:00|720.5|719.3|721|719.8|721.3|719.8|719.8|718.5|72
1633512000000|2021-10-06 09:20:00|721.3|720|721.8|720.5|722|720.8|721|719.8|111
1633512300000|2021-10-06 09:25:00|722|720.8|721.8|720.5|722.5|721.3|721.8|720.3|560
1633512600000|2021-10-06 09:30:00|721.5|720.3|722.5|721.3|722.8|721.3|721.5|720.3|53
1633512900000|2021-10-06 09:35:00|722.3|721|720.5|719.3|722.3|721|720|718.5|250
1633513200000|2021-10-06 09:40:00|720.8|719.5|721.3|719.8|721.5|720|720.8|719.3|67
1633513500000|2021-10-06 09:45:00|721|720|721.3|720|721.3|720|719.8|718.3|296
1633513800000|2021-10-06 09:50:00|721|719.8|720.8|719.5|722.3|721|720.8|719.5|147
1633514100000|2021-10-06 09:55:00|720.5|719.3|720.8|719.5|721.3|719.8|720.5|719|56
1633514400000|2021-10-06 10:00:00|720.5|719.3|721.8|720.5|722.3|721|720.5|719.3|20
1633514700000|2021-10-06 10:05:00|722|720.8|721.8|720.3|722.3|720.8|721.3|720|314
1633515000000|2021-10-06 10:10:00|721.5|720.5|722.5|721|722.8|721.5|721.5|720.5|62
1633515300000|2021-10-06 10:15:00|722.3|721.3|723.8|722.5|724|722.8|722.3|721.3|176
1633515600000|2021-10-06 10:20:00|723.5|722.3|723.5|722.3|723.8|722.5|723.3|722|26
1633515900000|2021-10-06 10:25:00|723.8|722.5|723|721.8|723.8|722.5|722.8|721.5|116
1633516200000|2021-10-06 10:30:00|722.8|721.5|722.5|721|723|721.8|721.3|720|210
1633516500000|2021-10-06 10:35:00|722.3|720.8|721.5|720.3|722.3|720.8|721.5|720|24
1633516800000|2021-10-06 10:40:00|721.8|720.5|720.5|719.3|722|720.8|720.5|719|29
1633517100000|2021-10-06 10:45:00|720.8|719.5|721|719.8|721.8|720.5|720.8|719.5|3120
1633517400000|2021-10-06 10:50:00|720.8|719.3|720.5|719.3|721|719.8|720.3|719|1235
1633517700000|2021-10-06 10:55:00|720.3|719|719.5|718.3|720.8|719.3|719.5|718.3|205
1633518000000|2021-10-06 11:00:00|719.8|718.5|720.8|719.5|721|719.8|719.8|718.3|422
1633518300000|2021-10-06 11:05:00|720.5|719.3|720.3|719|721|719.5|720|718.8|159
1633518600000|2021-10-06 11:10:00|720|718.8|720|718.8|720.3|719|719.8|718.5|69
1633518900000|2021-10-06 11:15:00|720.3|719|720.5|719.3|720.8|719.3|720|718.8|140
1633519200000|2021-10-06 11:20:00|720.8|719.5|720.8|719.3|721.5|720|720.5|719.3|217
1633519500000|2021-10-06 11:25:00|720.5|719.5|719.8|718.5|720.8|719.5|719.5|718.3|132
1633519800000|2021-10-06 11:30:00|720|718.8|719.8|718.5|720.5|719.3|719.8|718.5|102
1633520100000|2021-10-06 11:35:00|720|718.8|718.5|717.3|720.3|719|718.5|717.3|50
1633520400000|2021-10-06 11:40:00|718.3|717|717|715.8|718.5|717|717|715.8|286
1633520700000|2021-10-06 11:45:00|716.8|715.5|716.3|715|717|715.8|715.3|714|205
1633521000000|2021-10-06 11:50:00|716|714.8|715.3|714|716.3|715|715.3|714|416
1633521300000|2021-10-06 11:55:00|715.5|713.8|711.3|710|715.5|713.8|711|709.8|629
1633521600000|2021-10-06 12:00:00|711|709.8|713.8|712.5|714.3|713|711|709.8|785
1633521900000|2021-10-06 12:05:00|713.5|712.3|715|713.8|715|713.8|713.3|712|96
1633522200000|2021-10-06 12:10:00|714.8|713.5|714.8|713.3|715.5|714.3|714.3|713|374
1633522500000|2021-10-06 12:15:00|714.5|713.5|715.3|713.8|715.5|714.3|713.8|712.3|170
1633522800000|2021-10-06 12:20:00|715.5|714|715|713.8|716.8|715.5|714.8|713.5|50
1633523100000|2021-10-06 12:25:00|714.8|713.5|715.3|714|716|714.8|714.8|713.5|46
1633523400000|2021-10-06 12:30:00|715|713.8|715.3|714|716|714.8|714.8|713.5|1504
1633523700000|2021-10-06 12:35:00|715|713.8|715|713.8|716|714.8|715|713.8|146
1633524000000|2021-10-06 12:40:00|715.3|714|714|712.8|715.3|714|714|712.8|695
1633524300000|2021-10-06 12:45:00|713.8|712.5|712.5|711.3|714.3|713|712.5|711.3|215
1633524600000|2021-10-06 12:50:00|712.8|711.5|713|711.8|713.5|712.3|712|710.5|228
1633524900000|2021-10-06 12:55:00|712.8|711.5|711.5|710.3|713|711.8|711.5|710.3|165
1633525200000|2021-10-06 13:00:00|711.8|710.5|711.8|710.3|713.8|712.5|711.3|710|179
1633525500000|2021-10-06 13:05:00|711.5|710.5|711.3|710|713.5|712.3|711|709.8|107
1633525800000|2021-10-06 13:10:00|711|709.8|710.3|708.8|712.3|710.8|709.8|708.5|2782
1633526100000|2021-10-06 13:15:00|710|708.5|710.8|709.5|710.8|709.5|709.5|708|257
1633526400000|2021-10-06 13:20:00|710.5|709.3|710.5|709.3|711.3|709.8|710.3|708.8|54
1633526700000|2021-10-06 13:25:00|710.8|709.5|708.5|707|710.8|709.5|708.3|707|245
1633527000000|2021-10-06 13:30:00|708.3|706.8|704.8|703.5|708.3|707|704.3|703|896
1633527300000|2021-10-06 13:35:00|705|703.8|702.3|701|705.8|704.5|700.8|699.5|781
1633527600000|2021-10-06 13:40:00|702.5|701.3|702.8|701.3|703.8|702.5|701.5|700|484
1633527900000|2021-10-06 13:45:00|702.5|701.5|703.5|702.3|704.3|703|702.5|701.3|542
1633528200000|2021-10-06 13:50:00|703.3|702|704.5|703.3|704.8|703.5|702.8|701.5|254
1633528500000|2021-10-06 13:55:00|704.8|703.5|705.3|704|707|705.8|703.8|702.3|1174
1633528800000|2021-10-06 14:00:00|705|703.8|703.5|702.3|705.3|704|702.5|701.3|718
1633529100000|2021-10-06 14:05:00|703.3|702|705.3|704|705.5|704.3|703.3|701.8|708
1633529400000|2021-10-06 14:10:00|705|703.8|706.8|705.5|707|705.8|705|703.5|306
1633529700000|2021-10-06 14:15:00|706.5|705.3|705|703.8|706.5|705.3|704.5|703.3|255
1633530000000|2021-10-06 14:20:00|704.8|703.5|706|704.5|706|704.8|704.5|703.3|859
1633530300000|2021-10-06 14:25:00|705.8|704.8|706.5|705|707.3|706|705.3|704|358
1633530600000|2021-10-06 14:30:00|706.3|704.8|705.3|704|707.8|706.3|704.5|702|416
1633530900000|2021-10-06 14:35:00|705.5|704.3|704.3|703|705.5|704.3|703.3|701.8|256
1633531200000|2021-10-06 14:40:00|704.5|703.3|703.8|702.5|705.8|704.5|703.5|702|180
1633531500000|2021-10-06 14:45:00|703.5|702.3|701.8|700.5|704|702.5|701.3|700|234
1633531800000|2021-10-06 14:50:00|702|700.8|704.8|703.5|705.5|704.3|701.8|700.8|210
1633532100000|2021-10-06 14:55:00|704.5|703.3|704.8|703.3|706.3|704.8|704.3|703|326
1633532400000|2021-10-06 15:00:00|705|703.5|706.3|705|706.8|705.5|704.8|703.5|188
1633532700000|2021-10-06 15:05:00|706|704.8|705.8|704.5|706.3|705|705|703.8|122
1633533000000|2021-10-06 15:10:00|705.5|704.3|704|702.8|705.8|704.5|703.5|702.3|266
1633533300000|2021-10-06 15:15:00|703.8|702.5|704|702.8|705|703.8|703.3|701.8|1228
1633533600000|2021-10-06 15:20:00|703.8|702.5|703.5|702.3|704.5|703.3|702.8|701.5|303
1633533900000|2021-10-06 15:25:00|703.8|702|704.5|703.3|704.8|703.5|703.5|702|1257
1633534200000|2021-10-06 15:30:00|704.3|703|705|703.5|705.3|704|704|702.8|545
1633534500000|2021-10-06 15:35:00|704.8|703.3|704.5|703.3|705.3|704|704.3|702.8|207
1633534800000|2021-10-06 15:40:00|704.3|703|703.3|702|704.3|703.3|702.8|701.5|183
1633535100000|2021-10-06 15:45:00|703.5|701.8|703.5|702.3|704|702.8|702.8|701.5|127
1633535400000|2021-10-06 15:50:00|703.8|702|705.5|704.3|705.5|704.3|703.3|702|123
1633535700000|2021-10-06 15:55:00|705.3|704|705.3|704|705.8|704.5|705|703.8|111
1633536000000|2021-10-06 16:00:00|705.5|703.8|705.3|704|705.5|704.3|705|703.5|54
1633536300000|2021-10-06 16:05:00|705|703.8|702.8|701.5|705.3|704|702.8|701.3|462
1633536600000|2021-10-06 16:10:00|702.5|701.3|700.5|699.3|702.8|701.5|700.5|699.3|258
1633536900000|2021-10-06 16:15:00|700.8|699.5|700.3|699|701.3|700|700.3|699|170
1633537200000|2021-10-06 16:20:00|700|698.5|701|699.8|701.3|699.8|699.8|698.5|191
1633537500000|2021-10-06 16:25:00|700.8|699.5|699.3|698|701.3|700|699|697.8|526
1633537800000|2021-10-06 16:30:00|699|697.8|698.5|697.3|699.3|698|698|696.8|541
1633538100000|2021-10-06 16:35:00|698.3|697|698|696.8|698.3|697|697.8|696.5|101
1633538400000|2021-10-06 16:40:00|698.3|697|701|699.5|701|699.5|697.8|696.5|149
1633538700000|2021-10-06 16:45:00|700.8|699.8|700.8|699.3|701|699.8|700.3|698.8|42
1633539000000|2021-10-06 16:50:00|700.5|699.5|700.8|699.5|701.8|700.5|700|698.8|572
1633539300000|2021-10-06 16:55:00|701|699.3|702.3|701|702.5|701|700.8|699.3|155
1633539600000|2021-10-06 17:00:00|702.5|701.3|700.8|699.5|703|701.8|700.8|699.5|47
1633539900000|2021-10-06 17:05:00|700.5|699.3|701|699.8|701.3|700|700|698.5|83
1633540200000|2021-10-06 17:10:00|701.3|700|701.8|700.3|702|700.8|701|699.8|7
1633540500000|2021-10-06 17:15:00|701.5|700.5|702.5|701.3|702.5|701.3|701.5|700.3|51
1633540800000|2021-10-06 17:20:00|702.8|701.5|702|700.5|703|701.8|702|700.5|171
1633541100000|2021-10-06 17:25:00|701.8|700.8|702.3|701|702.8|701.3|701.8|700.5|25
1633541400000|2021-10-06 17:30:00|702.5|701.3|703.8|702.5|703.8|702.5|702.3|701|88
1633541700000|2021-10-06 17:35:00|703.5|702.3|704|702.5|704|702.8|703.5|702|92
1633542000000|2021-10-06 17:40:00|703.8|702.8|704.3|703|704.3|703|703.8|702.3|108
1633542300000|2021-10-06 17:45:00|704|702.8|703|701.8|704.3|703|702.8|701.5|23
1633542600000|2021-10-06 17:50:00|702.8|701.5|704|702.8|704|702.8|702.8|701.5|30
1633542900000|2021-10-06 17:55:00|703.8|702.5|704.8|703.3|705|703.8|703.8|702.5|63
1633543200000|2021-10-06 18:00:00|705|703.5|705.5|704.3|705.8|704.5|704.5|703.3|128
1633543500000|2021-10-06 18:05:00|705.3|704|705.8|704.5|705.8|704.5|705|703.8|68
1633543800000|2021-10-06 18:10:00|705.5|704.3|702|700.5|706|704.8|702|700.5|495
1633544100000|2021-10-06 18:15:00|702.3|700.8|700.5|699|703.5|702|700.3|698.8|127
1633544400000|2021-10-06 18:20:00|700.3|699.3|700.8|699.5|702|700.8|700.3|699|110
1633544700000|2021-10-06 18:25:00|701|699.8|704.5|703.3|704.8|703.5|701|699.5|289
1633545000000|2021-10-06 18:30:00|704.3|703|704.5|703.3|705|703.8|704.3|703|134
1633545300000|2021-10-06 18:35:00|704.8|703.5|703|701.8|704.8|703.5|703|701.5|6
1633545600000|2021-10-06 18:40:00|703.3|702|703.3|702|703.8|702.5|702.8|701.5|21
1633545900000|2021-10-06 18:45:00|703.5|701.8|703.8|702.5|703.8|702.5|703|701.8|32
1633546200000|2021-10-06 18:50:00|704|702.3|704.3|703|704.3|703|703.8|702.3|15
1633546500000|2021-10-06 18:55:00|704|702.8|704.3|703|704.3|703|704|702.8|41
1633546800000|2021-10-06 19:00:00|703.8|702.5|703.8|702.5|704.3|703|703.8|702.3|5
1633547100000|2021-10-06 19:05:00|703.5|702.3|704.3|702.8|704.5|703|703.5|702.3|26
1633547400000|2021-10-06 19:10:00|704|703|703.3|702|704.3|703|703|701.8|8
1633547700000|2021-10-06 19:15:00|703.5|701.8|701.8|700.5|703.5|702|701.8|700.3|34
1633548000000|2021-10-06 19:20:00|702|700.3|701.5|700|702|700.5|701|699.8|8
1633548300000|2021-10-06 19:25:00|701.3|700.3|700.5|699.3|701.5|700.3|700.5|699|24
1633548600000|2021-10-06 19:30:00|700.8|699.5|700.5|699.3|700.8|699.5|700.3|699|771
1633548900000|2021-10-06 19:35:00|700.3|699|700.3|699|700.5|699.3|700|698.8|8
1633549200000|2021-10-06 19:40:00|700.5|699.3|701.5|700.3|701.5|700.3|700.5|699|12
1633549500000|2021-10-06 19:45:00|701.3|700|701.5|700.3|701.5|700.3|701.3|700|2
1633549800000|2021-10-06 19:50:00|701.8|700.5|701.5|700.3|701.8|700.5|701.5|700.3|3
1633550100000|2021-10-06 19:55:00|701.8|700.5|701.5|700|701.8|700.5|701.3|700|58
1633550400000|2021-10-06 20:00:00|701.3|700.3|700.8|699.5|701.5|700.3|700.8|699.5|2
1633550700000|2021-10-06 20:05:00|701|699.8|701.3|700|701.3|700|700.8|699.8|0
1633551000000|2021-10-06 20:10:00|701.5|700.3|701.3|700|701.5|700.3|701.3|700|7
1633551300000|2021-10-06 20:15:00|701.5|700.3|701.5|700.3|701.5|700.3|701.5|700|13
1633551600000|2021-10-06 20:20:00|701.8|700|701.8|700.5|701.8|700.5|701.8|700|11
1633551900000|2021-10-06 20:25:00|702|700.3|702|700.8|702|700.8|701.8|700.3|30
1633552200000|2021-10-06 20:30:00|701.8|700.5|702|700.5|702|700.8|701.8|700.5|7
1633552500000|2021-10-06 20:35:00|702.3|700.8|702|700.8|702.3|701|702|700.5|6
1633552800000|2021-10-06 20:40:00|701.8|700.5|701.3|700|701.8|700.5|701.3|700|3
1633553100000|2021-10-06 20:45:00|701.5|700.3|701.5|700.3|701.8|700.3|701|699.8|112
1633553400000|2021-10-06 20:50:00|701.3|700|701.3|699.8|701.5|700.3|701|699.8|4
1633553700000|2021-10-06 20:55:00|701|700|701|699.3|701.3|700|700.8|699.3|2
1633554000000|2021-10-06 21:00:00|701.5|698.8|702.3|699.3|702.3|699.3|701.5|698.8|0
1633554300000|2021-10-06 21:05:00|702||702||702||702||0
1633555800000|2021-10-06 21:30:00|701.8|699.5|701.8|699.5|701.8|699.5|701.8|699.5|2
1633556100000|2021-10-06 21:35:00|702.3||702.3||702.3||702||0
1633556400000|2021-10-06 21:40:00|702.5|699.8|702.3|699.8|702.5|700.3|702.3|699.8|2
1633556700000|2021-10-06 21:45:00|702.5|700|702.5|700|702.5|700|702.5|700|2
1633557300000|2021-10-06 21:55:00|702.3||702.3||702.3||702.3||0
1633568400000|2021-10-07 01:00:00|704.3|702.8|704.3|702.8|704.5|703.3|704|702.5|498
1633568700000|2021-10-07 01:05:00|704|703|704.3|702.8|704.5|703.3|704|702.8|0
1633569000000|2021-10-07 01:10:00|704|702.5|703.5|702|704|702.5|703.3|701.8|0
1633569300000|2021-10-07 01:15:00|703.8|702.3|703.5|702.3|704|702.8|703.5|702|3
1633569600000|2021-10-07 01:20:00|703.8|702|703|701.5|703.8|702.3|703|701.5|0
1633569900000|2021-10-07 01:25:00|702.8|701.3|702.8|701.5|703|701.5|702.3|700.8|1
1633570200000|2021-10-07 01:30:00|703|701.3|703|701.5|703|701.5|702.5|701.3|0
1633570500000|2021-10-07 01:35:00|702.8|701.8|703|701.5|703|701.8|702.8|701.5|0
1633570800000|2021-10-07 01:40:00|702.8|701.8|702.8|701.5|703|701.8|702.8|701.5|1
1633571100000|2021-10-07 01:45:00|703|701.8|702|700.8|703.3|702|702|700.5|4
1633571400000|2021-10-07 01:50:00|702.3|700.5|700.8|699.5|702.3|700.8|700.5|699|7
1633571700000|2021-10-07 01:55:00|701|699.8|701.3|700|701.5|700.3|700.8|699.5|1
1633572000000|2021-10-07 02:00:00|701.5|700.3|701.5|700.3|701.8|700.5|701.3|700|15
1633572300000|2021-10-07 02:05:00|701.8|700|701.5|700.3|701.8|700.3|701.3|700|1
1633572600000|2021-10-07 02:10:00|701.8|700.5|701.5|700.3|702|700.8|701.3|700|3
1633572900000|2021-10-07 02:15:00|701.8|700.5|701.8|700.5|702|700.8|701.8|700.3|28
1633573200000|2021-10-07 02:20:00|702|700.8|701.8|700.3|702|700.8|701.5|700|20
1633573500000|2021-10-07 02:25:00|701.5|700.5|701.5|700.3|701.8|700.5|701.5|700.3|0
1633573800000|2021-10-07 02:30:00|701.8|700.5|701.3|700|701.8|700.5|701|699.8|0
1633574100000|2021-10-07 02:35:00|701|699.8|701|699.8|701.3|700|700.8|699.5|0
1633574400000|2021-10-07 02:40:00|701.3|699.5|701|699.8|701.3|700|701|699.5|0
1633574700000|2021-10-07 02:45:00|701.3|700|701.3|699.8|701.3|700|701|699.5|0
1633575000000|2021-10-07 02:50:00|701|700|700.8|699.5|701.3|700|700.8|699.5|44
1633575300000|2021-10-07 02:55:00|||||||||31
1633575600000|2021-10-07 03:00:00|701|699.8|701.3|699.8|701.3|699.8|700.8|699.5|13
1633575900000|2021-10-07 03:05:00|701|699.5|701|699.8|701|699.8|700.8|699.5|2
1633576200000|2021-10-07 03:10:00|700.8|699.5|700.8|699.3|701|699.8|700.8|699.3|22
1633576500000|2021-10-07 03:15:00|701|699.5|700.8|699.5|701.3|699.8|700.8|699.3|2
1633576800000|2021-10-07 03:20:00|700.5|699.3|700.8|699.5|701|699.5|700.5|699.3|0
1633577100000|2021-10-07 03:25:00|701||700.8||701||700.8||0
1633577400000|2021-10-07 03:30:00|701|699.3|700.8|699.5|701|699.5|700.5|699.3|0
1633577700000|2021-10-07 03:35:00|700.5|699.3|700.3|698.8|700.8|699.5|700|698.8|0
1633578000000|2021-10-07 03:40:00|700|699|700.5|699|700.5|699|700|698.8|0
1633578300000|2021-10-07 03:45:00|700.3|699.3|700.8|699.3|700.8|699.3|700.3|699.3|0
1633578600000|2021-10-07 03:50:00|700.5|699|700.5|699.3|700.8|699.3|700.5|699|0
1633578900000|2021-10-07 03:55:00|700.8|699|700.8|699.3|700.8|699.5|700.5|699|0
1633579200000|2021-10-07 04:00:00|700.5|699.5|700.5|699.3|700.8|699.5|700.5|699.3|3
1633579500000|2021-10-07 04:05:00|700.8|699.5|701.3|700|701.3|700|700.8|699.5|2
1633579800000|2021-10-07 04:10:00|701|699.8|701.3|700|701.5|700|701|699.8|25
1633580100000|2021-10-07 04:15:00|701.5|700.3|701.5|700|701.5|700.3|701.3|700|0
1633580400000|2021-10-07 04:20:00|701.8|700.3|701.5|700|701.8|700.5|701.5|700|0
1633580700000|2021-10-07 04:25:00|701.3|700.3|701.5|700|701.8|700.5|701.3|700|11
1633581000000|2021-10-07 04:30:00|701.3|699.8|701.8|700.5|701.8|700.5|701.3|699.8|0
1633581300000|2021-10-07 04:35:00|701.5|700.3|701.8|700.5|702|700.5|701.5|700|10
1633581600000|2021-10-07 04:40:00|702|700.3|701.8|700.5|702|700.8|701.8|700.3|2
1633581900000|2021-10-07 04:45:00|702|700.3|701.5|700|702|700.3|701.3|700|1
1633582200000|2021-10-07 04:50:00|701.3|700.3|701.5|700.3|701.5|700.3|701.3|700|1
1633582500000|2021-10-07 04:55:00|701.3|700|702|700.8|702.3|700.8|701.3|700|1
1633582800000|2021-10-07 05:00:00|701.8|700.5|702.5|701|702.5|701|701.8|700.5|5
1633583100000|2021-10-07 05:05:00|702.8|701.3|701.5|700|703|701.5|701.3|700|20
1633583400000|2021-10-07 05:10:00|701.3|699.8|702|700.8|703|701.5|701|699.8|31
1633583700000|2021-10-07 05:15:00|701.8|700.5|702|700.8|702|700.8|701.5|700.3|194
1633584000000|2021-10-07 05:20:00|701.8|700.5|701.5|700.3|702|700.8|701.3|700|0
1633584300000|2021-10-07 05:25:00|701.8|700|701.8|700.3|701.8|700.3|701.5|700|72
1633584600000|2021-10-07 05:30:00|701.5|700.5|701.5|700.3|701.8|700.5|701.3|700|16
1633584900000|2021-10-07 05:35:00|701.8|700|701.3|700|701.8|700.5|701.3|699.8|0
1633585200000|2021-10-07 05:40:00|701.5|700.3|703|701.5|703|701.5|701.5|700.3|160
1633585500000|2021-10-07 05:45:00|702.8|701.3|704|702.5|704|702.5|702.8|701.3|3
1633585800000|2021-10-07 05:50:00|703.8|702.3|703.5|702|704|702.5|703.5|702|1
1633586100000|2021-10-07 05:55:00|703.3|702.3|703.8|702.3|704|702.5|703.3|702|19
1633586400000|2021-10-07 06:00:00|703.5|702.5|704.8|703.5|705|703.5|703.5|702.3|66
1633586700000|2021-10-07 06:05:00|704.5|703.3|704.3|703|704.8|703.5|704.3|703|3
1633587000000|2021-10-07 06:10:00|704|702.8|704.3|703|704.5|703.3|704|702.8|5
1633587300000|2021-10-07 06:15:00|704|702.8|704|702.8|704.3|703|703.8|702.5|1
1633587600000|2021-10-07 06:20:00|704.3|703|704|702.5|704.8|703.3|703.8|702.5|3
1633587900000|2021-10-07 06:25:00|703.8|702.3|703.8|702.5|704|702.5|703.5|702|1
1633588200000|2021-10-07 06:30:00|704|702.3|703.8|702.3|704|702.5|703.5|702|1
1633588500000|2021-10-07 06:35:00|703.5|702.5|703.5|702.3|703.5|702.5|703|701.8|256
1633588800000|2021-10-07 06:40:00|703.8|702.5|703.5|702.3|704|702.5|703.3|702|72
1633589100000|2021-10-07 06:45:00|703.8|702|702.8|701.5|703.8|702.5|702.8|701.5|66
1633589400000|2021-10-07 06:50:00|702.5|701.3|701.8|700.3|702.8|701.3|701.5|700.3|152
1633589700000|2021-10-07 06:55:00|701.5|700.5|698.5|697.3|702|700.5|698.5|697.3|278
1633590000000|2021-10-07 07:00:00|698.8|697|700|698.8|701|699.8|698.3|697|539
1633590300000|2021-10-07 07:05:00|699.8|698.5|698.3|697|700|698.8|697.5|696.3|508
1633590600000|2021-10-07 07:10:00|698.5|696.8|697|695.8|698.5|697|696.8|695.3|141
1633590900000|2021-10-07 07:15:00|696.8|695.5|694.5|693.3|697|695.8|694.3|693|396
1633591200000|2021-10-07 07:20:00|694.3|693|693.8|692.5|695.3|694|693.8|692.5|255
1633591500000|2021-10-07 07:25:00|693.5|692.3|688.5|687|693.8|692.5|688.3|687|3252
1633591800000|2021-10-07 07:30:00|688.3|687.3|690|688.5|690|688.8|688.3|687|714
1633592100000|2021-10-07 07:35:00|690.3|688.8|691|689.8|692|690.8|690|688.8|1243
1633592400000|2021-10-07 07:40:00|691.3|690|692|690.8|692.3|691|690.8|689.5|221
1633592700000|2021-10-07 07:45:00|692.3|691|693.3|692|693.5|692|691.5|690.3|290
1633593000000|2021-10-07 07:50:00|693.5|691.8|692.3|691|694.3|692.8|692.3|690.8|262
1633593300000|2021-10-07 07:55:00|692|690.8|692.5|691.3|693.5|692.3|692|690.8|102
1633593600000|2021-10-07 08:00:00|692.8|691|692.3|691|693|691.8|692.3|690.8|717
1633593900000|2021-10-07 08:05:00|692|690.8|689.5|688.3|692.3|691|689.5|688.3|367
1633594200000|2021-10-07 08:10:00|689.3|688|686.5|685.3|689.5|688|686.3|685|199
1633594500000|2021-10-07 08:15:00|686.3|685|683|681.5|686.5|685.3|681.3|680|669
1633594800000|2021-10-07 08:20:00|682.8|681.3|683.3|682|684.8|683.5|682.5|681|353
1633595100000|2021-10-07 08:25:00|683.5|681.8|685|683.8|685.3|684|682|680.5|468
1633595400000|2021-10-07 08:30:00|685.3|684|686.8|685.5|686.8|685.5|683.5|682|1049
1633595700000|2021-10-07 08:35:00|687|685.8|688.3|686.8|689|687.8|686.8|685.8|225
1633596000000|2021-10-07 08:40:00|688|687|689.3|688|690.5|689|688|686.8|96
1633596300000|2021-10-07 08:45:00|689.5|688.3|689|687.8|690.5|689|688.5|687.3|68
1633596600000|2021-10-07 08:50:00|689.3|688|689.5|688|690.3|689|689.3|687.8|94
1633596900000|2021-10-07 08:55:00|689.8|688.3|690|688.8|690.3|689|689|687.5|30
1633597200000|2021-10-07 09:00:00|690.3|688.5|690.5|689.3|691|689.8|689.8|688.5|121
1633597500000|2021-10-07 09:05:00|690.3|689|689|687.8|690.8|689.5|689|687.8|2133
1633597800000|2021-10-07 09:10:00|689.3|688|689.5|688.3|689.8|688.5|689|687.8|98
1633598100000|2021-10-07 09:15:00|689.8|688.5|689.8|688.3|690.3|689|689.3|688|472
1633598400000|2021-10-07 09:20:00|689.5|688.5|690.5|689.3|690.8|689.5|689.5|688.3|61
1633598700000|2021-10-07 09:25:00|690.8|689.5|689.5|688.3|690.8|689.5|689.5|688.3|79
1633599000000|2021-10-07 09:30:00|689.8|688|690.5|689|690.5|689.3|689.3|688|39
1633599300000|2021-10-07 09:35:00|690.3|689.3|691|689.8|691|689.8|690.3|689|63
1633599600000|2021-10-07 09:40:00|690.8|689.5|691.5|690|691.8|690.5|690.5|689.3|1269
1633599900000|2021-10-07 09:45:00|691.3|690.3|693.3|692|693.5|692|691.3|690|178
1633600200000|2021-10-07 09:50:00|693.5|692.3|694.3|693|694.3|693|693.3|692|95
1633600500000|2021-10-07 09:55:00|694.5|693.3|693.5|692.3|694.5|693.3|693|691.5|123
1633600800000|2021-10-07 10:00:00|693.8|692.5|695.3|693.8|695.8|694.5|693.8|692.3|435
1633601100000|2021-10-07 10:05:00|695|694|695.5|694|696|694.8|695|694|58
1633601400000|2021-10-07 10:10:00|695.3|694.3|694.8|693.5|695.8|694.3|694.5|693|19
1633601700000|2021-10-07 10:15:00|695|693.3|694.3|693|695|693.8|693.8|692.5|160
1633602000000|2021-10-07 10:20:00|694.5|693.3|694|692.8|694.8|693.5|693.8|692.3|344
1633602300000|2021-10-07 10:25:00|694.3|693|692.3|691|694.3|693|692|690.8|343
1633602600000|2021-10-07 10:30:00|692.5|690.8|691.5|690|692.8|691.3|691|689.8|49
1633602900000|2021-10-07 10:35:00|691.3|689.8|692.5|691.3|692.8|691.5|691|689.8|44
1633603200000|2021-10-07 10:40:00|692.8|691.5|692.5|691.3|693|691.8|692.3|691|83
1633603500000|2021-10-07 10:45:00|692.8|691.5|692.8|691.5|693.8|692.5|692.8|691.3|101
1633603800000|2021-10-07 10:50:00|692.5|691.3|693.8|692.5|693.8|692.5|692.5|691.3|49
1633604100000|2021-10-07 10:55:00|693.5|692.3|693.8|692.5|694.3|693|693.5|692|11
1633604400000|2021-10-07 11:00:00|694|692.8|693.8|692.5|694.3|692.8|693.5|692.3|258
1633604700000|2021-10-07 11:05:00|694|692.8|694.3|693|694.5|693.3|693.3|692|563
1633605000000|2021-10-07 11:10:00|694|692.8|693.5|692.3|694.8|693.5|693.5|692.3|29
1633605300000|2021-10-07 11:15:00|693.8|692.5|693.5|692.3|694.3|693|693.5|692.3|2102
1633605600000|2021-10-07 11:20:00|693.8|692.5|693|691.5|694|692.8|692.8|691.5|27
1633605900000|2021-10-07 11:25:00|693.3|691.8|692.3|691|693.3|692|692.3|691|29
1633606200000|2021-10-07 11:30:00|692.5|691.3|690.8|689.3|693|691.8|690.5|689.3|192
1633606500000|2021-10-07 11:35:00|690.5|689.5|691.3|689.8|691.8|690.3|690.5|689.3|72
1633606800000|2021-10-07 11:40:00|691.5|690|693.5|692.3|693.8|692.5|691.3|689.8|298
1633607100000|2021-10-07 11:45:00|693.8|692.5|692.8|691.5|694.3|692.8|692.8|691.5|159
1633607400000|2021-10-07 11:50:00|692.5|691.3|691.8|690.3|692.8|691.5|691|689.8|93
1633607700000|2021-10-07 11:55:00|691.5|690.5|691|689.8|692|690.5|690.8|689.3|119
1633608000000|2021-10-07 12:00:00|691.3|689.5|691.8|690.5|692.3|691|690|688.8|512
1633608300000|2021-10-07 12:05:00|692.3|691|691.8|690.5|692.8|691.3|691.3|690|48
1633608600000|2021-10-07 12:10:00|692|690.8|692.3|691|692.5|691.3|691.3|690|30
1633608900000|2021-10-07 12:15:00|692|690.8|692.8|691.5|693|691.5|691.5|690.3|26
1633609200000|2021-10-07 12:20:00|693|691.8|695.5|694.3|696|694.5|692.8|691.5|269
1633609500000|2021-10-07 12:25:00|695.8|694|696.5|695.3|697|695.8|695.3|693.8|103
1633609800000|2021-10-07 12:30:00|696.8|695.5|696.5|695.3|697|695.5|695.8|694.5|59
1633610100000|2021-10-07 12:35:00|696.3|695|698|696.5|698|696.8|696.3|695|101
1633610400000|2021-10-07 12:40:00|698.3|696.8|698.3|697|698.8|697.5|698|696.8|111
1633610700000|2021-10-07 12:45:00|698.5|697.3|697.5|696|699|697.5|697|695.8|125
1633611000000|2021-10-07 12:50:00|697.3|696.3|696.3|695|697.8|696.5|696.3|695|78
1633611300000|2021-10-07 12:55:00|696.5|695.3|697.8|696.3|698|696.5|696.3|695.3|91
1633611600000|2021-10-07 13:00:00|698|696.5|699.3|698|699.3|698|697.8|696.5|265
1633611900000|2021-10-07 13:05:00|699.5|698.3|699.8|698.5|700.3|698.8|698.8|697.5|187
1633612200000|2021-10-07 13:10:00|699.5|698.3|698.5|697.3|700|698.8|698.3|697|394
1633612500000|2021-10-07 13:15:00|698.8|697.5|698|696.8|699.5|698|697|695.5|241
1633612800000|2021-10-07 13:20:00|698.3|697|696.5|695.3|698.5|697.3|696.5|695.3|62
1633613100000|2021-10-07 13:25:00|696.8|695|697.8|696.3|698|696.8|696.5|695|42
1633613400000|2021-10-07 13:30:00|697.5|696.5|696.3|695|698.5|697.3|695.8|694.5|134
1633613700000|2021-10-07 13:35:00|696|694.8|696.5|695.3|697.8|696.3|695.8|694.3|122
1633614000000|2021-10-07 13:40:00|696.8|695.5|694.5|693|697.3|696|694.3|693|211
1633614300000|2021-10-07 13:45:00|694.8|693.3|695|693.8|695.3|694|694|692.8|232
1633614600000|2021-10-07 13:50:00|694.8|693.5|693.5|692.3|695.5|694|693.3|692|289
1633614900000|2021-10-07 13:55:00|693.3|692|693|691.5|693.8|692.5|692.8|691.5|82
1633615200000|2021-10-07 14:00:00|692.8|691.3|694.3|693|694.8|693.5|692.3|691|209
1633615500000|2021-10-07 14:05:00|694.5|692.8|693|691.5|694.8|693.3|692.8|691.5|76
1633615800000|2021-10-07 14:10:00|692.8|691.8|692.8|691.5|693.8|692.5|692.5|691.3|57
1633616100000|2021-10-07 14:15:00|693|691.3|693.5|692.3|694|692.8|692.5|691.3|84
1633616400000|2021-10-07 14:20:00|693.8|692.5|696.3|695|696.5|695|693|691.5|496
1633616700000|2021-10-07 14:25:00|696|694.8|699.8|698.5|700.5|699.3|696|694.8|394
1633617000000|2021-10-07 14:30:00|700|698.8|698.5|697.3|700.3|699|698|696.8|83
1633617300000|2021-10-07 14:35:00|698.8|697.5|700.3|699|701|699.5|698.8|697.5|511
1633617600000|2021-10-07 14:40:00|700.5|698.8|701|699.8|701.8|700.5|700.3|698.8|1298
1633617900000|2021-10-07 14:45:00|700.8|699.5|702.3|701|703|701.5|700.8|699.3|1848
1633618200000|2021-10-07 14:50:00|702.5|701.3|702.5|701.3|703|701.8|702|700.8|161
1633618500000|2021-10-07 14:55:00|702.8|701.5|702.5|701.3|702.8|701.5|702|700.5|143
1633618800000|2021-10-07 15:00:00|702.8|701.5|702.8|701.3|702.8|701.5|701.8|700.5|96
1633619100000|2021-10-07 15:05:00|702.5|701.5|703.8|702.5|704.8|703.3|702.5|701.3|202
1633619400000|2021-10-07 15:10:00|704|702.8|702.8|701.5|704|702.8|702.3|701|280
1633619700000|2021-10-07 15:15:00|703|701.3|702.8|701.3|703|701.8|702.3|700.8|295
1633620000000|2021-10-07 15:20:00|702.5|701.5|704.3|703|704.3|703|702.5|701.3|347
1633620300000|2021-10-07 15:25:00|704|702.8|705.5|704.3|705.5|704.3|704|702.8|907
1633620600000|2021-10-07 15:30:00|705.3|704|705.3|704|705.5|704.3|704.5|703.3|700
1633620900000|2021-10-07 15:35:00|705|703.8|705|703.8|705.8|704.3|705|703.8|152
1633621200000|2021-10-07 15:40:00|704.8|703.5|705.5|704.3|705.8|704.5|704.8|703.5|201
1633621500000|2021-10-07 15:45:00|705.3|704|705|703.5|705.8|704.3|704.8|703.5|37
1633621800000|2021-10-07 15:50:00|705.3|703.8|705|703.8|705.3|703.8|704.8|703.3|149
1633622100000|2021-10-07 15:55:00|705.3|704|705.3|703.8|705.5|704.3|705|703.5|28
1633622400000|2021-10-07 16:00:00|705.5|704|707.8|706.5|708.5|707|705.3|703.8|291
1633622700000|2021-10-07 16:05:00|707.5|706.3|707.3|706|707.8|706.5|707|705.8|91
1633623000000|2021-10-07 16:10:00|707.5|706.3|708|706.8|708.3|706.8|707.3|706|23
1633623300000|2021-10-07 16:15:00|708.3|707|709.3|708|709.3|708|708|706.8|117
1633623600000|2021-10-07 16:20:00|709|707.8|708.5|707.3|709|707.8|708.5|707.3|36
1633623900000|2021-10-07 16:25:00|708.3|707|708.3|707|709|707.5|708.3|707|123
1633624200000|2021-10-07 16:30:00|708.5|707.3|708.5|707.3|709|707.5|708.3|707|9
1633624500000|2021-10-07 16:35:00|708.8|707|707.3|706|708.8|707.3|707.3|705.8|41
1633624800000|2021-10-07 16:40:00|707.5|706.3|708.5|707.3|708.5|707.3|707.5|706|21
1633625100000|2021-10-07 16:45:00|708.8|707|707.8|706.5|708.8|707.3|707.5|706.3|51
1633625400000|2021-10-07 16:50:00|708|706.8|707.3|706|708|706.8|707|705.8|33
1633625700000|2021-10-07 16:55:00|707.5|706.3|707.3|706|707.8|706.3|707|705.8|25
1633626000000|2021-10-07 17:00:00|707.5|706.3|708.5|707|708.5|707.3|707.3|706|65
1633626300000|2021-10-07 17:05:00|708.3|706.8|707.5|706.3|708.5|707|707|705.8|20
1633626600000|2021-10-07 17:10:00|707.8|706|707.8|706.5|707.8|706.5|707|705.8|39
1633626900000|2021-10-07 17:15:00|707.5|706.3|707.5|706.3|708|706.8|707.3|706|65
1633627200000|2021-10-07 17:20:00|707.8|706.5|708.3|707|708.5|707|707.5|706.3|86
1633627500000|2021-10-07 17:25:00|708.5|706.8|708.5|707.3|709|707.8|708.3|706.8|15
1633627800000|2021-10-07 17:30:00|708.8|707.5|708.3|707|709|707.5|707.8|706.5|15
1633628100000|2021-10-07 17:35:00|708|706.8|707.5|706.3|708.3|707|707|705.8|35
1633628400000|2021-10-07 17:40:00|707.8|706.5|707.8|706.5|707.8|706.5|707.3|706|6
1633628700000|2021-10-07 17:45:00|707.5|706.3|707.3|706|707.8|706.3|707|705.8|3
1633629000000|2021-10-07 17:50:00|707|705.8|707.3|706|708|706.8|707|705.8|78
1633629300000|2021-10-07 17:55:00|707.5|706.3|707|705.5|707.5|706.3|706.8|705.5|11
1633629600000|2021-10-07 18:00:00|706.8|705.8|706.8|705.5|707.3|706|706.5|705.3|67
1633629900000|2021-10-07 18:05:00|706.5|705.3|707|705.8|707|705.8|706.5|705.3|21
1633630200000|2021-10-07 18:10:00|706.8|705.5|707.3|706|707.3|706|706.8|705.5|15
1633630500000|2021-10-07 18:15:00|707.5|705.8|707.5|706.3|708.3|707|707.3|705.8|52
1633630800000|2021-10-07 18:20:00|707.3|706|707.5|706.3|707.8|706.3|707|705.8|18
1633631100000|2021-10-07 18:25:00|707.3|706|707.3|706|707.8|706.5|707|705.5|68
1633631400000|2021-10-07 18:30:00|707.5|705.8|708.5|707.3|708.5|707.3|706.8|705.3|1440
1633631700000|2021-10-07 18:35:00|708.8|707|708.5|707.3|709.5|708.3|708.3|707|83
1633632000000|2021-10-07 18:40:00|708.8|707.5|708.5|707.3|708.8|707.5|708.3|707|37
1633632300000|2021-10-07 18:45:00|708.8|707.5|708.3|707|708.8|707.5|708.3|707|7
1633632600000|2021-10-07 18:50:00|708.5|707.3|708|706.8|708.5|707.3|708|706.8|19
1633632900000|2021-10-07 18:55:00|708.3|707|708.8|707.3|708.8|707.5|708.3|706.8|229
1633633200000|2021-10-07 19:00:00|708.5|707.5|709.3|708|709.3|708|708.5|707.3|44
1633633500000|2021-10-07 19:05:00|709.5|708.3|710.3|709|710.3|709|709.5|708.3|36
1633633800000|2021-10-07 19:10:00|710.5|709.3|710.8|709.5|711.8|710.3|710.3|709.3|546
1633634100000|2021-10-07 19:15:00|711|709.8|711|709.8|711|709.8|710.8|709.5|8
1633634400000|2021-10-07 19:20:00|710.8|709.5|711|709.8|711.3|709.8|710.8|709.5|29
1633634700000|2021-10-07 19:25:00|710.8|709.5|710.5|709|711|709.5|710.3|709|29
1633635000000|2021-10-07 19:30:00|710.3|709.3|710.3|709|710.5|709.3|710.3|709|102
1633635300000|2021-10-07 19:35:00|710|708.8|710.8|709.5|710.8|709.5|710|708.8|9
1633635600000|2021-10-07 19:40:00|710.5|709.3|710.8|709.5|711|709.5|710.5|709.3|5
1633635900000|2021-10-07 19:45:00|710.5|709.3|711|709.5|711|709.8|710.5|709.3|12
1633636200000|2021-10-07 19:50:00|710.8|709.8|711|709.8|711|709.8|710.8|709.5|3
1633636500000|2021-10-07 19:55:00|710.8|709.5|711|709.8|711.3|709.8|710.8|709.5|11
1633636800000|2021-10-07 20:00:00|711.3|710|711.3|710|711.5|710.3|711|709.8|25
1633637100000|2021-10-07 20:05:00|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|21
1633637700000|2021-10-07 20:15:00|||||||||20
1633638000000|2021-10-07 20:20:00|711.3|710|711.3|709.8|711.5|710|711|709.8|51
1633638300000|2021-10-07 20:25:00|711|709.5|710.8|709.5|711|709.5|710.8|709.5|4
1633638600000|2021-10-07 20:30:00|710.5|709.3|710.8|709.5|711|709.5|710.5|709.3|4
1633638900000|2021-10-07 20:35:00|711|709.8|711|709.5|711|709.8|710.8|709.5|1
1633639200000|2021-10-07 20:40:00|710.8|709.8|711|709.5|711|709.8|710.8|709.5|0
1633639500000|2021-10-07 20:45:00|710.8|709.3|711.5|710.3|711.5|710.3|710.5|709.3|93
1633639800000|2021-10-07 20:50:00|711.8|710.5|711.5|710.3|712|710.8|711.5|710.3|24
1633640100000|2021-10-07 20:55:00|711.8|710.5|711.8|710.3|712|710.5|711.5|710|21
1633640400000|2021-10-07 21:00:00|712.3|710|712.3|710|712.3|710|712.3|709.8|0
1633640700000|2021-10-07 21:05:00||709.8||710||710||709.8|0
1633641000000|2021-10-07 21:10:00|||||||||3
1633641300000|2021-10-07 21:15:00||709.5||709.5||709.5||709.3|0
1633641600000|2021-10-07 21:20:00||710||710||710||710|0
1633641900000|2021-10-07 21:25:00||709.3||709.5||709.5||709.3|0
1633642500000|2021-10-07 21:35:00||709.8||709.8||709.8||709.8|0
1633642800000|2021-10-07 21:40:00||710||710||710||709.8|0
1633643100000|2021-10-07 21:45:00|712.5|710.8|712.5|710.8|712.5|710.8|712.5|710.8|0
1633643400000|2021-10-07 21:50:00||710.5||710.5||710.5||710.5|0
1633643700000|2021-10-07 21:55:00|712.3||712.3||712.3||712.3||0
1633654800000|2021-10-08 01:00:00|713|711.5|714.3|712.8|714.3|712.8|713|711.5|5
1633655100000|2021-10-08 01:05:00|713.8|712.5|714.5|713.3|714.5|713.3|713.5|712|17
1633655400000|2021-10-08 01:10:00|714.8|713|715.8|714.5|715.8|714.5|714.8|713|63
1633655700000|2021-10-08 01:15:00|716|714.3|716|714.5|716.3|714.8|715.3|713.8|9
1633656000000|2021-10-08 01:20:00|715.8|714.3|713.8|712.5|716|714.3|713.8|712.3|9
1633656300000|2021-10-08 01:25:00|714|712.8|713.8|712.3|714.3|712.8|713.5|712|0
1633656600000|2021-10-08 01:30:00|714|712.5|712.8|711.3|714.3|712.8|712.8|711.3|0
1633656900000|2021-10-08 01:35:00|713|711.5|712.8|711.3|713.3|711.8|712.5|711|23
1633657200000|2021-10-08 01:40:00|713|711.5|713.3|711.8|713.8|712.5|713|711.3|0
1633657500000|2021-10-08 01:45:00|713|712|713.3|711.8|714|712.5|713|711.5|0
1633657800000|2021-10-08 01:50:00|713|711.5|712.3|711|713.3|711.8|712|710.8|2
1633658100000|2021-10-08 01:55:00|712.5|710.8|712.8|711.5|713.5|712|712.3|710.8|10
1633658400000|2021-10-08 02:00:00|713|711.8|712.3|710.8|713|711.8|711.8|710.5|3
1633658700000|2021-10-08 02:05:00|712|710.5|712.8|711.3|712.8|711.3|711.8|710.5|3
1633659000000|2021-10-08 02:10:00|712.5|711.5|713|711.8|713.5|712|712.5|711|1
1633659300000|2021-10-08 02:15:00|712.8|711.5|713.5|712|713.5|712|712.8|711.5|0
1633659600000|2021-10-08 02:20:00|713.3|712.3|714.3|713|714.3|713|713.3|712.3|7
1633659900000|2021-10-08 02:25:00|714|712.8|715|713.5|715|713.5|714|712.8|22
1633660200000|2021-10-08 02:30:00|714.8|713.8|716.3|715|716.3|715|714.8|713.8|37
1633660500000|2021-10-08 02:35:00|716.5|715.3|716.5|715.3|716.8|715.3|716|714.5|4
1633660800000|2021-10-08 02:40:00|716.8|715.5|716.8|715.3|717|715.8|716.5|715|2
1633661100000|2021-10-08 02:45:00|716.5|715.5|716|714.5|716.8|715.5|715.8|714.3|0
1633661400000|2021-10-08 02:50:00|716.3|714.8|716.8|715.5|717|715.5|716|714.5|1
1633661700000|2021-10-08 02:55:00|717|715.3|716.8|715.5|717|715.5|716|714.5|13
1633662000000|2021-10-08 03:00:00|717|715.3|716.8|715.3|717|715.5|716.3|714.8|0
1633662300000|2021-10-08 03:05:00|717|715.5|716.8|715.5|717|715.8|716.5|715.3|90
1633662600000|2021-10-08 03:10:00|716.5|715.3|717|715.5|717|715.8|716.5|715|1
1633662900000|2021-10-08 03:15:00|716.8|715.3|716.8|715.5|717|715.5|716.5|715|2
1633663200000|2021-10-08 03:20:00|717|715.3|716.5|715|717|715.5|716.5|715|0
1633663500000|2021-10-08 03:25:00|716.8|715.3|716|714.5|716.8|715.5|716|714.5|1
1633663800000|2021-10-08 03:30:00|715.8|714.8|715.5|714.3|716|714.8|715.5|714|0
1633664100000|2021-10-08 03:35:00|715.8|714|715.5|714.3|715.8|714.3|715.5|714|0
1633664400000|2021-10-08 03:40:00||714||714||714.3||714|0
1633664700000|2021-10-08 03:45:00||714.3||714||714.3||714|0
1633665000000|2021-10-08 03:50:00|715.3|714.3|715|713.5|715.5|714.3|715|713.5|0
1633665300000|2021-10-08 03:55:00|715.3|713.8|715.5|714|715.5|714.3|715|713.8|2
1633665600000|2021-10-08 04:00:00|715.3|714.3|715.8|714.3|715.8|714.3|715.3|714|0
1633665900000|2021-10-08 04:05:00|715.5|714|715.5|714.3|715.8|714.3|715.5|714|0
1633666200000|2021-10-08 04:10:00|716|714.8|716|714.8|716|714.8|715.8|714.5|6
1633666500000|2021-10-08 04:15:00|716.3|714.5|716|714.8|716.3|715|716|714.5|4
1633666800000|2021-10-08 04:20:00||714.5||714.8||714.8||714.5|2
1633667100000|2021-10-08 04:25:00||714.5||714.5||714.8||714.5|0
1633667400000|2021-10-08 04:30:00|715.8|714.8|716|714.5|716|714.8|715.3|713.8|2
1633667700000|2021-10-08 04:35:00|715.8|714.8|716|714.5|716|714.8|715.5|714|0
1633668000000|2021-10-08 04:40:00||714.8||714.8||714.8||714.5|0
1633668300000|2021-10-08 04:45:00|716.3|715|716.3|715|716.3|715|716|714.8|5
1633668600000|2021-10-08 04:50:00||714.8||715||715||714.8|1
1633668900000|2021-10-08 04:55:00|716|714.5|715.8|714.5|716|714.5|715.8|714.3|0
1633669200000|2021-10-08 05:00:00|716|714.3|716.3|715|716.3|715|715.8|714.3|43
1633669500000|2021-10-08 05:05:00|716|714.8|716.5|715|716.5|715|716|714.8|0
1633669800000|2021-10-08 05:10:00|716.3|714.8|716.3|715|716.5|715|716|714.8|0
1633670100000|2021-10-08 05:15:00|716.5|714.8|716.5|715|716.5|715.3|716.3|714.8|42
1633670400000|2021-10-08 05:20:00|716.8|715.3|716.8|715.3|716.8|715.5|716.5|715|6
1633670700000|2021-10-08 05:25:00|716.5|715.5|716.5|715.3|716.8|715.5|716.5|715.3|0
1633671000000|2021-10-08 05:30:00|716.8|715.5|716.5|715.3|717|715.5|716.3|715|1
1633671300000|2021-10-08 05:35:00|716.8|715.5|717|715.5|717|715.8|716.8|715.3|154
1633671600000|2021-10-08 05:40:00|717.3|715.8|717.3|716|717.8|716.3|717|715.5|109
1633671900000|2021-10-08 05:45:00|717|715.8|716.5|715.3|717.5|716|716.5|715.3|55
1633672200000|2021-10-08 05:50:00|716.3|715|716.5|715.3|717|715.5|716.3|715|53
1633672500000|2021-10-08 05:55:00|716.8|715|716.5|715.3|716.8|715.5|716.3|715|5
1633672800000|2021-10-08 06:00:00|716.8|715.5|716.3|715|716.8|715.5|715.8|714.5|129
1633673100000|2021-10-08 06:05:00|716.5|715.3|716.5|715.3|717|715.5|716.5|715.3|1076
1633673400000|2021-10-08 06:10:00|716.8|715.5|716.8|715.5|717|715.8|716.5|715.3|62
1633673700000|2021-10-08 06:15:00|717|715.8|716.3|715|717|715.8|716.3|715|14
1633674000000|2021-10-08 06:20:00|716.5|714.8|716.3|715|716.8|715.5|716.3|714.8|21
1633674300000|2021-10-08 06:25:00|716|714.8|716|714.8|716.3|715|715.8|714.5|5
1633674600000|2021-10-08 06:30:00|716.3|715|716.3|714.8|716.8|715.5|716|714.8|1
1633674900000|2021-10-08 06:35:00|716|715|715.5|714|716|715|715.5|714|14
1633675200000|2021-10-08 06:40:00|715.3|714.3|716|714.8|716.3|714.8|715.3|714|7
1633675500000|2021-10-08 06:45:00|715.8|714.5|715.5|714.3|716.3|715|715|713.8|30
1633675800000|2021-10-08 06:50:00|715.8|714.5|716.3|715|716.8|715.5|715.5|714.5|47
1633676100000|2021-10-08 06:55:00|716.5|714.8|716.5|715|716.8|715.5|716.3|714.8|13
1633676400000|2021-10-08 07:00:00|716.8|715.3|715.8|714.3|716.8|715.3|715.3|714|257
1633676700000|2021-10-08 07:05:00|715.5|714.5|715.8|714.5|716.3|714.8|715.3|714|76
1633677000000|2021-10-08 07:10:00|716|714.8|714.8|713.5|716|714.8|714.8|713.3|273
1633677300000|2021-10-08 07:15:00|714.5|713.3|714.8|713.5|715|713.8|714.5|713|14
1633677600000|2021-10-08 07:20:00|715|713.8|715|713.8|715.3|714|714.5|713.3|5
1633677900000|2021-10-08 07:25:00|715.3|714|715.3|714|715.8|714.5|715|713.5|157
1633678200000|2021-10-08 07:30:00|715|713.8|715.5|714.3|716|714.8|715|713.8|8
1633678500000|2021-10-08 07:35:00|715.3|714|715.5|714.3|715.5|714.3|714.8|713.5|85
1633678800000|2021-10-08 07:40:00|715.8|714.5|715.8|714.5|716|714.8|715.8|714.5|19
1633679100000|2021-10-08 07:45:00|716|714.8|716.8|715.3|716.8|715.5|715.8|714.5|39
1633679400000|2021-10-08 07:50:00|716.5|715|716|714.8|716.5|715|716|714.5|365
1633679700000|2021-10-08 07:55:00|716.3|715|716.8|715.5|716.8|715.5|715.8|714.5|46
1633680000000|2021-10-08 08:00:00|716.5|715.3|716|714.5|716.5|715.3|715.8|714.3|1061
1633680300000|2021-10-08 08:05:00|716.3|714.8|717.5|716|717.8|716.3|716.3|714.5|40
1633680600000|2021-10-08 08:10:00|717.8|716.3|717.8|716.3|717.8|716.5|717.5|716.3|124
1633680900000|2021-10-08 08:15:00|717.5|716.5|717.5|716|718|716.8|717|715.8|108
1633681200000|2021-10-08 08:20:00|717.3|715.8|717.8|716.3|717.8|716.5|717.3|715.8|251
1633681500000|2021-10-08 08:25:00|717.5|716.5|718.8|717.3|719|717.8|717.5|716.3|867
1633681800000|2021-10-08 08:30:00|718.5|717|718.5|717.3|718.8|717.3|717|715.8|281
1633682100000|2021-10-08 08:35:00|718.8|717.5|718.5|717.3|718.8|717.5|718|716.8|501
1633682400000|2021-10-08 08:40:00|718.3|717|718.3|717|718.5|717.3|718|716.8|61
1633682700000|2021-10-08 08:45:00|718|716.8|719.8|718.5|719.8|718.5|718|716.8|231
1633683000000|2021-10-08 08:50:00|719.5|718.3|718.5|717.3|719.5|718.3|718.3|717|147
1633683300000|2021-10-08 08:55:00|718.3|717|719.5|718|719.5|718|718.3|716.8|55
1633683600000|2021-10-08 09:00:00|719.3|718.3|719.3|718|719.5|718.3|719|717.8|38
1633683900000|2021-10-08 09:05:00|719|717.8|718.8|717.5|719.3|718|718.5|717.3|22
1633684200000|2021-10-08 09:10:00|719|717.8|717.5|716|719|717.8|717|715.8|133
1633684500000|2021-10-08 09:15:00|717.3|715.8|717|715.8|717.3|716|716.5|715.3|89
1633684800000|2021-10-08 09:20:00|716.8|715.5|717.3|716|717.5|716|716.8|715.3|44
1633685100000|2021-10-08 09:25:00|717.5|715.8|715.5|714|717.5|716.3|715.5|714|142
1633685400000|2021-10-08 09:30:00|715.8|714.3|715.3|714|715.8|714.5|715|713.8|260
1633685700000|2021-10-08 09:35:00|715|713.8|715|713.8|715.5|714.3|714.8|713.5|201
1633686000000|2021-10-08 09:40:00|714.8|713.5|715.3|714|715.8|714.5|714.8|713.5|82
1633686300000|2021-10-08 09:45:00|715|713.8|714|712.8|715|714|713.5|712|101
1633686600000|2021-10-08 09:50:00|713.8|712.5|713|711.8|714|712.5|712.8|711.5|36
1633686900000|2021-10-08 09:55:00|712.8|711.5|713.3|712|713.5|712.3|712.3|711|393
1633687200000|2021-10-08 10:00:00|713|711.8|713.5|712.3|713.5|712.3|713|711.5|81
1633687500000|2021-10-08 10:05:00|713.8|712|713.3|712|714.3|712.8|713|711.8|121
1633687800000|2021-10-08 10:10:00|713.5|711.8|713|711.8|713.8|712.5|713|711.8|294
1633688100000|2021-10-08 10:15:00|713.3|712|713.3|712|713.5|712|713|711.8|51
1633688400000|2021-10-08 10:20:00|713.5|712.3|713|711.8|713.5|712.3|713|711.8|99
1633688700000|2021-10-08 10:25:00|713.3|712|713.5|712.3|713.8|712.5|713|711.8|82
1633689000000|2021-10-08 10:30:00|713.3|712|713.5|712.3|713.8|712.5|713.3|712|40
1633689300000|2021-10-08 10:35:00|713.3|712|712.5|711.3|713.5|712.3|712.3|711|381
1633689600000|2021-10-08 10:40:00|712.3|711|712.3|711|712.8|711.5|712.3|711|21
1633689900000|2021-10-08 10:45:00|712|710.8|711.8|710.3|712|710.8|711.3|710|74
1633690200000|2021-10-08 10:50:00|711.5|710.5|711.3|709.8|711.8|710.5|711|709.8|646
1633690500000|2021-10-08 10:55:00|711|710|711|709.8|711.5|710|711|709.5|40
1633690800000|2021-10-08 11:00:00|710.8|709.5|711.8|710.5|711.8|710.5|710.8|709.5|30
1633691100000|2021-10-08 11:05:00|712|710.3|711.5|710.3|712|710.5|711.5|710.3|23
1633691400000|2021-10-08 11:10:00|711.8|710|711.5|710|711.8|710.3|711.3|709.8|71
1633691700000|2021-10-08 11:15:00|711.3|709.8|711.5|710.3|712|710.5|710.8|709.5|18
1633692000000|2021-10-08 11:20:00|711.3|710|711.3|710|711.5|710.3|711|709.8|16
1633692300000|2021-10-08 11:25:00|711.5|710.3|711|709.8|711.5|710.3|711|709.8|24
1633692600000|2021-10-08 11:30:00|711.3|710|711|709.8|711.3|710|710.8|709.5|157
1633692900000|2021-10-08 11:35:00|710.8|709.5|710.8|709.5|711.3|710|710.8|709.5|457
1633693200000|2021-10-08 11:40:00|710.5|709.3|710.3|709|710.5|709.3|710|708.8|138
1633693500000|2021-10-08 11:45:00|710|708.8|709.8|708.5|710|708.8|709.5|708.3|236
1633693800000|2021-10-08 11:50:00|710|708.8|710.3|709|710.8|709.5|710|708.8|80
1633694100000|2021-10-08 11:55:00|710|708.8|710.5|709|710.5|709.3|709.8|708.5|398
1633694400000|2021-10-08 12:00:00|710.3|709.3|710.3|709|711|709.8|710.3|709|104
1633694700000|2021-10-08 12:05:00|710.5|709.3|710.8|709.3|711|709.8|710.3|709|68
1633695000000|2021-10-08 12:10:00|711|709.5|710.8|709.5|711.3|709.8|710.5|709.3|52
1633695300000|2021-10-08 12:15:00|710.5|709.3|710.8|709.3|711|709.8|710.5|709.3|122
1633695600000|2021-10-08 12:20:00|711|709.5|711.5|710.3|711.5|710.3|710.8|709.5|57
1633695900000|2021-10-08 12:25:00|711.8|710.5|712.5|711|712.8|711.5|711.5|710|101
1633696200000|2021-10-08 12:30:00|712.3|711.3|711.5|710|712.5|711.3|710.3|709|621
1633696500000|2021-10-08 12:35:00|711.3|709.8|713|711.8|713.3|712|711.3|709.8|195
1633696800000|2021-10-08 12:40:00|712.8|711.5|714.3|713|714.8|713.5|712.8|711.5|342
1633697100000|2021-10-08 12:45:00|714|712.8|714|712.8|715|713.8|713.5|712|101
1633697400000|2021-10-08 12:50:00|714.3|713|713.8|712.5|714.5|713.3|713.5|712.3|32
1633697700000|2021-10-08 12:55:00|713.5|712.3|713.8|712.5|714.3|713|713.3|712|80
1633698000000|2021-10-08 13:00:00|713.5|712.3|714.3|713|714.5|713.3|711.5|710.3|125
1633698300000|2021-10-08 13:05:00|714.5|713.3|714.3|713|714.8|713.5|714|712.8|157
1633698600000|2021-10-08 13:10:00|714.5|713.3|713.5|712.3|714.5|713.3|712.5|711.3|647
1633698900000|2021-10-08 13:15:00|713.8|712.5|714.3|713|714.3|713|713.5|712.3|187
1633699200000|2021-10-08 13:20:00|714|712.8|715.3|714|715.3|714|713.8|712.5|294
1633699500000|2021-10-08 13:25:00|715.5|714.3|715.8|714.5|716|714.8|715.3|713.8|78
1633699800000|2021-10-08 13:30:00|716|714.8|714.5|713.3|717.5|716.3|714.3|712.8|364
1633700100000|2021-10-08 13:35:00|714.8|713.5|716.5|715.3|716.5|715.3|714.5|713.3|67
1633700400000|2021-10-08 13:40:00|716.8|715.5|717|715.8|717|715.8|715.5|714.3|108
1633700700000|2021-10-08 13:45:00|717.3|715.5|718|716.8|718|716.8|716.5|715.3|585
1633701000000|2021-10-08 13:50:00|717.8|716.5|717.8|716.5|718|716.8|716.8|715.5|172
1633701300000|2021-10-08 13:55:00|718|716.8|718|716.8|718.3|717|717|715.8|525
1633701600000|2021-10-08 14:00:00|718.3|717|719.3|718|719.3|718|718.3|716.8|180
1633701900000|2021-10-08 14:05:00|719|717.8|719.5|718.3|719.8|718.5|719|717.8|258
1633702200000|2021-10-08 14:10:00|719.8|718|719.5|718.3|719.8|718.5|718.5|717.3|206
1633702500000|2021-10-08 14:15:00|719.3|718|718.5|717.3|719.8|718.5|718.3|717|231
1633702800000|2021-10-08 14:20:00|718.8|717.5|717.8|716.5|718.8|717.5|717.3|716|130
1633703100000|2021-10-08 14:25:00|718|716.8|719|717.8|719.3|718|717.8|716.5|169
1633703400000|2021-10-08 14:30:00|719.3|718|719.3|718|719.5|718.3|719|717.8|333
1633703700000|2021-10-08 14:35:00|719.5|718.3|719.3|717.8|719.5|718.3|718.8|717.5|156
1633704000000|2021-10-08 14:40:00|719|718|718.5|717|719.8|718.5|717.8|716.5|213
1633704300000|2021-10-08 14:45:00|718.8|717.3|717.8|716.3|718.8|717.5|717|715.8|265
1633704600000|2021-10-08 14:50:00|718|716.5|718.3|717|719|717.8|717|715.8|80
1633704900000|2021-10-08 14:55:00|718.5|717.3|718.3|717|718.5|717.3|717.5|716.3|245
1633705200000|2021-10-08 15:00:00|718.5|717.3|718.3|717|718.8|717.5|717.8|716.5|66
1633705500000|2021-10-08 15:05:00|718.5|717.3|717.8|716.5|719|717.8|717.8|716.5|260
1633705800000|2021-10-08 15:10:00|718|716.8|717.5|716|718|716.8|716|714.8|2424
1633706100000|2021-10-08 15:15:00|717.3|716.3|717.5|716.3|717.8|716.5|716.5|715.3|1587
1633706400000|2021-10-08 15:20:00|717.3|716|718|716.5|718|716.8|717.3|716|305
1633706700000|2021-10-08 15:25:00|717.8|716.8|717.5|716.3|718|716.8|716.8|715.5|1018
1633707000000|2021-10-08 15:30:00|717.3|716|716|714.8|717.8|716.5|715.8|714.5|439
1633707300000|2021-10-08 15:35:00|715.8|714.5|716.8|715.5|717.3|716|715.8|714.5|273
1633707600000|2021-10-08 15:40:00|717|715.8|716.3|714.8|717|715.8|716|714.8|91
1633707900000|2021-10-08 15:45:00|716|715|716.3|715|716.5|715|715.8|714.5|4
1633708200000|2021-10-08 15:50:00|716.5|715.3|717.3|716|717.8|716.5|716.3|715|118
1633708500000|2021-10-08 15:55:00|717|715.8|715.5|714.3|717.3|716|715.3|714|133
1633708800000|2021-10-08 16:00:00|715.3|714|715.3|714|715.8|714.5|715|713.8|110
1633709100000|2021-10-08 16:05:00|715|713.8|713.8|712.5|715.3|713.8|713.8|712.3|167
1633709400000|2021-10-08 16:10:00|714|712.8|713.3|712|714.3|713|713.3|712|136
1633709700000|2021-10-08 16:15:00|713.5|712.3|713.5|712.3|714|712.8|713|711.8|2684
1633710000000|2021-10-08 16:20:00|713.3|712|713.3|712|713.8|712.3|713.3|711.8|62
1633710300000|2021-10-08 16:25:00|713|711.8|712.8|711.3|713.3|711.8|712.3|711|48
1633710600000|2021-10-08 16:30:00|712.5|711.5|711.8|710.3|712.8|711.5|711.5|710|23
1633710900000|2021-10-08 16:35:00|712|710.5|712|710.8|712.3|711|711.8|710.3|331
1633711200000|2021-10-08 16:40:00|712.3|710.5|712|710.8|712.3|711|711.8|710.5|36
1633711500000|2021-10-08 16:45:00|711.8|710.5|712.3|710.8|712.5|711|711.8|710.5|62
1633711800000|2021-10-08 16:50:00|712.5|711|713.5|712.3|713.8|712.5|712.3|710.8|207
1633712100000|2021-10-08 16:55:00|713.3|711.8|713.5|712.3|713.8|712.3|713|711.8|64
1633712400000|2021-10-08 17:00:00|713.8|712.5|714.3|713|714.8|713.3|713.8|712.5|531
1633712700000|2021-10-08 17:05:00|714.5|713.3|714.3|713|715.5|714.3|714.3|712.8|5100
1633713000000|2021-10-08 17:10:00|714|712.8|715.3|714|715.3|714|714|712.5|48
1633713300000|2021-10-08 17:15:00|715.5|714.3|713|711.8|715.5|714.3|713|711.8|99
1633713600000|2021-10-08 17:20:00|712.8|711.5|713.8|712.5|714.3|713|712.8|711.5|70
1633713900000|2021-10-08 17:25:00|714|712.8|711.3|709.8|714|712.8|711|709.8|154
1633714200000|2021-10-08 17:30:00|711|710|711|709.5|712|710.8|710.5|709.3|54
1633714500000|2021-10-08 17:35:00|710.8|709.8|711.8|710.5|712|710.8|710.5|709.3|12
1633714800000|2021-10-08 17:40:00|712|710.8|711.5|710.3|712.5|711.3|711.5|710.3|44
1633715100000|2021-10-08 17:45:00|711.8|710.5|713|711.8|713.3|711.8|711.8|710.5|15
1633715400000|2021-10-08 17:50:00|713.3|712|713.3|712|713.8|712.5|713|711.8|250
1633715700000|2021-10-08 17:55:00|713|711.8|713.5|712.3|714|712.8|713|711.8|98
1633716000000|2021-10-08 18:00:00|713.3|712|714|712.8|714.3|712.8|713|711.8|75
1633716300000|2021-10-08 18:05:00|714.3|712.5|713.5|712.3|714.3|712.8|713.3|712|13
1633716600000|2021-10-08 18:10:00|713.3|712|713|711.8|713.5|712|712.5|711.3|56
1633716900000|2021-10-08 18:15:00|713.3|712|713.8|712.5|714|712.8|712.8|711.5|147
1633717200000|2021-10-08 18:20:00|714|712.3|713.5|712.3|714|712.8|713|711.8|110
1633717500000|2021-10-08 18:25:00|713.8|712.5|712.5|711.3|713.8|712.5|712.3|710.8|78
1633717800000|2021-10-08 18:30:00|712.8|711|711.8|710.5|712.8|711.5|711.8|710.5|38
1633718100000|2021-10-08 18:35:00|711.5|710.3|712.5|711.3|712.8|711.3|711.5|710.3|5
1633718400000|2021-10-08 18:40:00|712.8|711|712.8|711.3|712.8|711.5|712.3|710.8|12
1633718700000|2021-10-08 18:45:00|713|711.5|713|711.5|713.3|711.8|712.5|711.3|77
1633719000000|2021-10-08 18:50:00|712.8|711.3|712.5|711.3|712.8|711.5|712.5|711|16
1633719300000|2021-10-08 18:55:00|712.8|711.5|712.8|711.5|713|711.8|712.5|711.3|11
1633719600000|2021-10-08 19:00:00|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|9
1633719900000|2021-10-08 19:05:00|712.5|711.3|712.5|711.3|712.8|711.5|712.3|711|8
1633720200000|2021-10-08 19:10:00|712.8|711.5|713|711.5|713|711.8|712.5|711.3|5
1633720500000|2021-10-08 19:15:00|712.8|711.8|713|711.8|713.3|711.8|712.8|711.5|6
1633720800000|2021-10-08 19:20:00|712.8|711.5|712.8|711.5|712.8|711.8|712.5|711.3|2
1633721100000|2021-10-08 19:25:00|713|711.8|713.5|712.3|713.5|712.3|712.8|711.5|18
1633721400000|2021-10-08 19:30:00|713.3|712|713|711.8|713.3|712.3|713|711.5|1
1633721700000|2021-10-08 19:35:00|713.3|711.5|713|711.8|713.3|711.8|712.8|711.5|0
1633722000000|2021-10-08 19:40:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|8
1633722300000|2021-10-08 19:45:00|712.8|711.5|713|711.8|713.5|712|712.8|711.5|11
1633722600000|2021-10-08 19:50:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|3
1633722900000|2021-10-08 19:55:00|713.3|711.5|712.5|711.3|713.3|711.8|712.5|711|4
1633723200000|2021-10-08 20:00:00|712.3|711|712.8|711.3|712.8|711.5|712.3|711|33
1633723500000|2021-10-08 20:05:00|712.5|711.5|712.5|711.3|712.8|711.5|712.5|711.3|1
1633723800000|2021-10-08 20:10:00|712.8|711|712.8|711.5|713|711.5|712.8|711|36
1633724100000|2021-10-08 20:15:00|713|711.8|712.5|711.3|713|711.8|712.3|711|24
1633724400000|2021-10-08 20:20:00|712.3|711|712.3|711|712.5|711|712.3|711|6
1633724700000|2021-10-08 20:25:00|712.5|710.8|712.3|711|712.5|711|712|710.8|0
1633725000000|2021-10-08 20:30:00|712.5|710.8|712.3|711|712.5|711|712.3|710.8|4
1633725300000|2021-10-08 20:35:00|712.5|710.8|712.3|710.8|712.5|710.8|712.3|710.8|0
1633725600000|2021-10-08 20:40:00|712|711|712.3|711|712.5|711|712|711|0
1633725900000|2021-10-08 20:45:00|712|710.8|713|711.5|713|711.5|712|710.5|76
1633726200000|2021-10-08 20:50:00|712.8|711.3|712.8|711.3|713|711.3|712.8|711.3|6
1633726500000|2021-10-08 20:55:00|713|711|713.3|711.3|713.3|711.5|712.8|711|2
1633914000000|2021-10-11 01:00:00|718|716.5|718.5|717.3|719.8|718.3|718|716.5|11
1633914300000|2021-10-11 01:05:00|718.3|717|718.5|717|718.5|717|717.5|716|0
1633914600000|2021-10-11 01:10:00|718.3|716.8|717.8|716.3|718.3|716.8|717|715.5|0
1633914900000|2021-10-11 01:15:00|717.5|716|718|716.5|718|716.5|716.8|715.3|0
1633915200000|2021-10-11 01:20:00|717.8|716.8|718.8|717.3|719|717.8|717.8|716.5|51
1633915500000|2021-10-11 01:25:00|718.5|717|718|716.8|718.8|717.3|718|716.8|0
1633915800000|2021-10-11 01:30:00|718.3|717|719.5|718.3|719.5|718.3|718|716.8|24
1633916100000|2021-10-11 01:35:00|719.3|718|720.5|719.3|720.8|719.3|719.3|718|2
1633916400000|2021-10-11 01:40:00|720.8|719|720.3|719|721.5|720|720.3|719|15
1633916700000|2021-10-11 01:45:00|720.5|718.8|720|718.5|720.8|719.3|719.5|718|206
1633917000000|2021-10-11 01:50:00|719.8|718.8|720|718.8|720.8|719.3|719.8|718.5|22
1633917300000|2021-10-11 01:55:00|719.8|718.5|719.5|718.3|720.3|719|719.5|718|2
1633917600000|2021-10-11 02:00:00|719.3|718|718.5|717.3|719.5|718.3|718.3|717|6
1633917900000|2021-10-11 02:05:00|718.8|717.5|719.8|718.3|719.8|718.3|718.8|717.3|2
1633918200000|2021-10-11 02:10:00|719.5|718|719.3|717.8|719.8|718|719|717.5|1
1633918500000|2021-10-11 02:15:00|719|718|719.8|718.5|719.8|718.5|719|717.8|54
1633918800000|2021-10-11 02:20:00|719.5|718.3|719.3|718|719.8|718.3|719.3|717.8|6
1633919100000|2021-10-11 02:25:00|719.5|717.8|719.3|718|719.5|718|719.3|717.8|0
1633919400000|2021-10-11 02:30:00|719.5|718.3|720|718.8|720.3|719|719.3|718|1
1633919700000|2021-10-11 02:35:00|720.3|718.5|720.3|719|720.5|719|719.8|718.5|3
1633920000000|2021-10-11 02:40:00|720.5|718.8|720.5|719|720.5|719.3|720.3|718.8|7
1633920300000|2021-10-11 02:45:00|720.3|719.3|721|719.5|721|719.8|720.3|719|2
1633920600000|2021-10-11 02:50:00|720.8|719.8|721.5|720.3|721.8|720.5|720.8|719.8|11
1633920900000|2021-10-11 02:55:00|721.3|720|721.8|720.3|722.3|720.8|721.3|720|4
1633921200000|2021-10-11 03:00:00|722|720.5|722|720.8|722.3|721|721.8|720.3|55
1633921500000|2021-10-11 03:05:00|722.3|721|722|720.8|722.3|721|721.8|720.5|0
1633921800000|2021-10-11 03:10:00|722.3|721|721.8|720.5|722.3|721|721.8|720.3|2
1633922100000|2021-10-11 03:15:00|722|720.3|723|721.8|723.3|722|721.5|720|220
1633922400000|2021-10-11 03:20:00|723.3|721.5|723.8|722.3|724|722.5|722.5|721|2
1633922700000|2021-10-11 03:25:00|724|722.5|723.3|721.8|724|722.5|723|721.8|0
1633923000000|2021-10-11 03:30:00|723|721.5|722.8|721.3|723|721.8|722.3|720.8|0
1633923300000|2021-10-11 03:35:00|722.5|721|722.8|721.3|723|721.8|722.5|721|0
1633923600000|2021-10-11 03:40:00|723|721.5|722.5|721.3|723|721.5|722.3|720.8|0
1633923900000|2021-10-11 03:45:00|722.8|721|722.3|721|722.8|721.3|722.3|721|0
1633924200000|2021-10-11 03:50:00|722.5|720.8|722.5|721|722.5|721|722.3|720.8|0
1633924500000|2021-10-11 03:55:00|722.3|720.8|722.8|721.5|722.8|721.5|722.3|720.8|0
1633924800000|2021-10-11 04:00:00|723|721.3|722.8|721.5|723|721.8|722.8|721.3|0
1633925100000|2021-10-11 04:05:00|723|721.3|722.5|721|723|721.5|722.5|721|0
1633925400000|2021-10-11 04:10:00|722.8|721.3|722.8|721.3|722.8|721.3|722.5|721|0
1633925700000|2021-10-11 04:15:00|722.5|721.5|722.8|721.5|722.8|721.5|722.5|721.3|0
1633926000000|2021-10-11 04:20:00|722.5|721.3|722.8|721.3|722.8|721.5|722.5|721.3|0
1633926300000|2021-10-11 04:25:00|722.5|721|722.5|721.3|722.8|721.3|722.5|721|0
1633926600000|2021-10-11 04:30:00|722.8||722.5||722.8||722.5||0
1633926900000|2021-10-11 04:35:00|722.8|721.5|722.8|721.3|722.8|721.5|722.5|721.3|1
1633927200000|2021-10-11 04:40:00|723|721.5|723.5|722.3|723.5|722.3|723|721.5|1
1633927500000|2021-10-11 04:45:00|723.8|722.5|723.8|722.5|724|722.5|723.5|722.3|0
1633927800000|2021-10-11 04:50:00|724|722.3|723.5|722.3|724|722.5|723.5|722.3|1
1633928100000|2021-10-11 04:55:00|723.8|722|723.8|722.3|724|722.5|723.5|722|0
1633928400000|2021-10-11 05:00:00|724|722.5|724|722.5|724|722.5|723.8|722.3|1
1633928700000|2021-10-11 05:05:00|723.8|722.3|723.8|722.5|724|722.5|723.8|722.3|12
1633929000000|2021-10-11 05:10:00|724|722.8|724|722.5|724.3|722.8|723.8|722.5|23
1633929300000|2021-10-11 05:15:00|723.8|722.8|723.8|722.5|724.3|723|723.8|722.5|5
1633929600000|2021-10-11 05:20:00|724|722.3|723|721.8|724|722.5|723|721.5|53
1633929900000|2021-10-11 05:25:00|722.8|721.5|722.8|721.5|723.3|721.8|722.8|721.3|59
1633930200000|2021-10-11 05:30:00|723|721.8|723.3|722|723.5|722.3|723|721.5|0
1633930500000|2021-10-11 05:35:00|723.5|722.3|723.5|722.3|723.8|722.3|723.5|722|0
1633930800000|2021-10-11 05:40:00|723.8|722|724.3|722.8|724.3|723|723.5|722|4
1633931100000|2021-10-11 05:45:00|724|723|724|722.5|724.3|723|723.8|722.5|2
1633931400000|2021-10-11 05:50:00||722.8||722.5||722.8||722.5|0
1633931700000|2021-10-11 05:55:00|723.8|722.3|723.5|722|724|722.3|723.3|721.8|0
1633932000000|2021-10-11 06:00:00|723.8|722.3|723.3|721.8|723.8|722.5|722.5|721.3|1
1633932300000|2021-10-11 06:05:00|723|721.5|722.8|721.3|723.3|721.5|722.5|721|0
1633932600000|2021-10-11 06:10:00|722.5|721.5|722.8|721.5|723.3|722|722.5|721.3|45
1633932900000|2021-10-11 06:15:00|722.5|721.3|722.5|721|723.3|721.8|722.5|721|7
1633933200000|2021-10-11 06:20:00|722.3|720.8|722|720.5|722.5|721.3|721.8|720.5|4
1633933500000|2021-10-11 06:25:00|722.3|720.8|722.3|721|722.5|721.3|722|720.5|19
1633933800000|2021-10-11 06:30:00|722.5|720.8|722|720.8|722.5|721|721.8|720.3|16
1633934100000|2021-10-11 06:35:00|721.8|720.5|721.8|720.3|722|720.8|721.8|720.3|1
1633934400000|2021-10-11 06:40:00|722|720.5|722.5|721|722.5|721|721.8|720.3|937
1633934700000|2021-10-11 06:45:00|722.3|721.3|723.3|722|723.5|722.3|722.3|721.3|281
1633935000000|2021-10-11 06:50:00|723.5|721.8|723.5|722.3|723.5|722.3|723.3|721.8|179
1633935300000|2021-10-11 06:55:00|723.8|722.5|724.5|723|724.5|723|723.5|722.3|48
1633935600000|2021-10-11 07:00:00|724.3|722.8|726|724.8|726|724.8|724|722.8|48
1633935900000|2021-10-11 07:05:00|726.3|725|726.8|725.3|727|725.8|726.3|725|356
1633936200000|2021-10-11 07:10:00|726.5|725.5|725.8|724.3|726.5|725.5|725.3|724|13
1633936500000|2021-10-11 07:15:00|725.5|724.5|725.5|724|726.5|725.3|725.3|724|11
1633936800000|2021-10-11 07:20:00|725.3|724.3|725.5|724|725.5|724.3|725|723.8|6
1633937100000|2021-10-11 07:25:00|725.3|724.3|726.8|725.5|727|725.5|725.3|724|54
1633937400000|2021-10-11 07:30:00|726.5|725.3|726|724.5|726.5|725.3|725.8|724.5|260
1633937700000|2021-10-11 07:35:00|725.8|724.3|725|723.5|725.8|724.5|724.3|723|41
1633938000000|2021-10-11 07:40:00|724.8|723.3|724.8|723.3|725.3|723.8|724.5|723.3|90
1633938300000|2021-10-11 07:45:00|724.5|723|725.3|724|725.8|724.5|724.5|723|40
1633938600000|2021-10-11 07:50:00|725.5|724.3|725.3|723.8|725.8|724.3|725|723.8|97
1633938900000|2021-10-11 07:55:00|725|724|725.8|724.3|725.8|724.3|725|723.8|498
1633939200000|2021-10-11 08:00:00|725.5|724|725.5|724|725.5|724.3|725|723.5|74
1633939500000|2021-10-11 08:05:00|725.8|724.3|726.5|725|726.5|725.3|725.8|724.3|117
1633939800000|2021-10-11 08:10:00|726.3|725.3|727|725.5|727|725.8|726|724.8|416
1633940100000|2021-10-11 08:15:00|727.3|725.8|727.5|726.3|728|726.8|727.3|725.8|127
1633940400000|2021-10-11 08:20:00|727.3|726|726.3|725|728|726.8|726|724.8|1722
1633940700000|2021-10-11 08:25:00|726.5|725.3|727.3|726|727.8|726.5|726.3|724.8|1867
1633941000000|2021-10-11 08:30:00|727.5|726.3|728|726.8|728.3|727|727.5|726.3|190
1633941300000|2021-10-11 08:35:00|728.3|727|728.3|727|728.8|727.3|727.8|726.3|76
1633941600000|2021-10-11 08:40:00|728.5|726.8|728.5|727|728.8|727.3|728|726.8|620
1633941900000|2021-10-11 08:45:00|728.8|727.3|728.8|727.5|729.5|728.3|728.5|727|29
1633942200000|2021-10-11 08:50:00|729|727.8|730.3|729|730.5|729|728.8|727.5|3023
1633942500000|2021-10-11 08:55:00|730|728.8|730.5|729.3|730.5|729.3|729.5|728.3|71
1633942800000|2021-10-11 09:00:00|730.8|729|730.8|729.3|731.5|730|730.3|728.8|369
1633943100000|2021-10-11 09:05:00|731|729.5|729.8|728.5|731|729.8|729.8|728.3|1161
1633943400000|2021-10-11 09:10:00|730|728.8|728.8|727.3|730|728.8|728.5|727.3|463
1633943700000|2021-10-11 09:15:00|728.5|727.5|730|728.8|730|728.8|728.5|727.3|17
1633944000000|2021-10-11 09:20:00|730.3|729|729.8|728.5|730.8|729.5|729.8|728.5|64
1633944300000|2021-10-11 09:25:00|729.5|728.3|729.3|728|730.3|729|729.3|727.8|804
1633944600000|2021-10-11 09:30:00|729.5|728.3|729|727.8|729.5|728.3|728.5|727.3|348
1633944900000|2021-10-11 09:35:00|729.3|727.5|728.8|727.5|729.3|728|728.8|727.3|30
1633945200000|2021-10-11 09:40:00|728.5|727.3|728.8|727.5|729|727.5|728.3|727|14
1633945500000|2021-10-11 09:45:00|729|727.3|728.3|727|729|727.8|728|726.5|83
1633945800000|2021-10-11 09:50:00|728.5|727.3|728.3|727|728.8|727.5|728.3|727|36
1633946100000|2021-10-11 09:55:00|728.5|727.3|729.8|728.5|729.8|728.5|728.5|727|313
1633946400000|2021-10-11 10:00:00|729.5|728.3|729.3|728|730|728.8|729.3|727.8|186
1633946700000|2021-10-11 10:05:00|729.5|728.3|730|728.8|730.3|728.8|729.3|728|58
1633947000000|2021-10-11 10:10:00|729.8|728.5|731|729.8|731.5|730|729.8|728.5|65
1633947300000|2021-10-11 10:15:00|731.3|729.5|731.5|730.3|731.8|730.5|731|729.5|173
1633947600000|2021-10-11 10:20:00|731.3|730|731.3|730|731.5|730.3|730.8|729.3|11
1633947900000|2021-10-11 10:25:00|731|729.8|731.3|730|731.3|730|730.5|729.3|21
1633948200000|2021-10-11 10:30:00|731|729.8|731.5|730.3|731.8|730.3|730.8|729.5|56
1633948500000|2021-10-11 10:35:00|731.8|730.5|732|730.5|732|730.8|731.5|730.3|20
1633948800000|2021-10-11 10:40:00|732.3|730.8|732.3|730.8|732.5|731|732.3|730.5|14
1633949100000|2021-10-11 10:45:00|732|731|731.5|730.3|732.3|731|731.3|730|62
1633949400000|2021-10-11 10:50:00|731.3|730|730.5|729.3|731.5|730.3|730.5|729|13
1633949700000|2021-10-11 10:55:00|730.3|729|730.5|729|730.5|729.3|729.5|728.3|75
1633950000000|2021-10-11 11:00:00|730.3|729.3|731.5|730|731.8|730.5|730|728.8|132
1633950300000|2021-10-11 11:05:00|731.3|730.3|732.5|731.3|732.8|731.5|731.3|729.8|36
1633950600000|2021-10-11 11:10:00|732.8|731.5|733.3|731.8|733.3|732|732.5|731.3|36
1633950900000|2021-10-11 11:15:00|733|732|733.3|731.8|733.3|732|732.8|731.5|25
1633951200000|2021-10-11 11:20:00|733|732|733|731.5|733.3|732|732.5|731.3|84
1633951500000|2021-10-11 11:25:00|732.8|731.8|733|731.8|733.3|732|732.8|731.5|29
1633951800000|2021-10-11 11:30:00|733.3|732|733.3|732|733.3|732|732.8|731.5|32
1633952100000|2021-10-11 11:35:00|733.5|731.8|733.8|732.5|734|732.8|733.3|731.8|433
1633952400000|2021-10-11 11:40:00|734|732.8|734|732.5|734.3|733|734|732.5|110
1633952700000|2021-10-11 11:45:00|734.3|732.8|733.8|732.3|734.3|733|733.5|732.3|28
1633953000000|2021-10-11 11:50:00|733.5|732|733.5|732.3|733.8|732.3|733|731.8|28
1633953300000|2021-10-11 11:55:00|733.3|732|733.3|731.8|733.8|732.5|733|731.8|55
1633953600000|2021-10-11 12:00:00|733|732|732.5|731.3|733.3|732|732.5|731|58
1633953900000|2021-10-11 12:05:00|732.8|731|731.8|730.3|732.8|731.3|731.5|730.3|392
1633954200000|2021-10-11 12:10:00|731.5|730.5|731.8|730.3|732|730.8|731.3|730|22
1633954500000|2021-10-11 12:15:00|731.5|730.5|731.8|730.3|732|730.8|731.3|730|97
1633954800000|2021-10-11 12:20:00|731.5|730.5|731.8|730.5|732.5|731.3|731.5|730.3|48
1633955100000|2021-10-11 12:25:00|732|730.3|729.3|728|732|730.3|729.3|728|191
1633955400000|2021-10-11 12:30:00|729|727.8|730|728.5|730.5|729.3|729|727.8|40
1633955700000|2021-10-11 12:35:00|729.8|728.8|728|726.8|730|728.8|728|726.8|29
1633956000000|2021-10-11 12:40:00|728.3|727|729|727.5|730|728.8|728|726.8|1721
1633956300000|2021-10-11 12:45:00|728.8|727.8|728|726.8|729|727.8|727.8|726.5|135
1633956600000|2021-10-11 12:50:00|728.3|727|729.3|728|729.5|728|727.8|726.3|9
1633956900000|2021-10-11 12:55:00|729.5|728.3|729.3|728|729.8|728.5|728.8|727.5|26
1633957200000|2021-10-11 13:00:00|729.5|727.8|726.8|725.3|729.5|727.8|725|723.8|196
1633957500000|2021-10-11 13:05:00|727|725.5|725.5|724.3|727|725.8|724.8|723.3|514
1633957800000|2021-10-11 13:10:00|725.3|724|725.3|724|726.3|725|725|723.8|451
1633958100000|2021-10-11 13:15:00|725.5|723.8|726|724.8|726|724.8|724.8|723.5|38
1633958400000|2021-10-11 13:20:00|725.8|724.5|727.3|726|727.3|726|725.8|724.5|64
1633958700000|2021-10-11 13:25:00|727.5|726.3|726.8|725.3|727.5|726.3|726.5|725.3|390
1633959000000|2021-10-11 13:30:00|727|725.5|724|722.5|727|725.8|723.8|722.3|47
1633959300000|2021-10-11 13:35:00|723.8|722.8|727|725.8|727.5|726.3|723.8|722.5|30
1633959600000|2021-10-11 13:40:00|727.3|725.5|728|726.8|728|726.8|725.8|724.5|79
1633959900000|2021-10-11 13:45:00|728.3|727|729.3|727.8|729.8|728.3|728|726.5|45
1633960200000|2021-10-11 13:50:00|729|728|728.8|727.5|730|728.5|728.8|727.5|221
1633960500000|2021-10-11 13:55:00|729|727.8|729.3|728|729.8|728.5|728.3|727|171
1633960800000|2021-10-11 14:00:00|729.5|727.8|728.5|727.3|729.5|728.3|727.8|726.5|132
1633961100000|2021-10-11 14:05:00|728.8|727|728.3|726.8|729|727.8|727.8|726.3|297
1633961400000|2021-10-11 14:10:00|728|727|727.5|726.3|729|727.8|727|725.8|32
1633961700000|2021-10-11 14:15:00|727.8|726.5|727.5|726.3|728.8|727.5|727.5|726.3|178
1633962000000|2021-10-11 14:20:00|727.8|726.5|727.3|726|727.8|726.5|727|725.8|75
1633962300000|2021-10-11 14:25:00|727|725.8|727|725.8|727.5|726.3|726.5|725.3|397
1633962600000|2021-10-11 14:30:00|726.8|725.5|727.5|726|727.8|726.3|726|724.5|46
1633962900000|2021-10-11 14:35:00|727.3|726.3|728|726.8|728|726.8|727|725.8|32
1633963200000|2021-10-11 14:40:00|727.8|726.5|726.5|725.3|728|726.5|725.8|724.5|209
1633963500000|2021-10-11 14:45:00|726.8|725.5|726.3|725|727|725.5|725.3|724|83
1633963800000|2021-10-11 14:50:00|726.5|725.3|726|724.5|726.8|725.3|725.8|724.5|186
1633964100000|2021-10-11 14:55:00|725.8|724.3|725.8|724.5|726|724.8|725.5|724|44
1633964400000|2021-10-11 15:00:00|726|724.3|725.5|724.3|726.3|725|725|723.8|42
1633964700000|2021-10-11 15:05:00|725.8|724.5|725.5|724.3|726.3|725|725.3|724|650
1633965000000|2021-10-11 15:10:00|725.3|724|726.5|725|726.5|725.3|725.3|724|162
1633965300000|2021-10-11 15:15:00|726.3|725.3|726.3|724.8|726.8|725.5|726|724.5|531
1633965600000|2021-10-11 15:20:00|726.5|725|727.3|726|727.5|726.3|726.5|725|765
1633965900000|2021-10-11 15:25:00|727.5|726.3|728|726.8|728.5|727.3|727.3|726|1552
1636379700000|2021-11-08 13:55:00|715.3|714|715|713.5|715.5|714.3|715|713.5|23
1636380000000|2021-11-08 14:00:00|714.8|713.8|715.3|713.8|716.8|715.5|714.5|713.3|890
1636380300000|2021-11-08 14:05:00|715|713.5|715.3|714|715.5|714.3|714.5|713.3|1103
1636380600000|2021-11-08 14:10:00|715|713.8|715|713.8|715.3|714|714.3|713|781
1636380900000|2021-11-08 14:15:00|714.8|713.5|715.8|714.5|716|714.8|714.3|713|599
1636381200000|2021-11-08 14:20:00|716|714.8|714.5|713.3|716.3|715|714.3|713|797
1636381500000|2021-11-08 14:25:00|714.3|713|713.5|712.3|714.8|713.5|713.5|712.3|684
1636381800000|2021-11-08 14:30:00|713.8|712.5|714.8|713.5|715|713.8|713.3|712|559
1636382100000|2021-11-08 14:35:00|714.5|713.3|715.8|714.5|716.8|715.5|714.5|713.3|723
1636382400000|2021-11-08 14:40:00|715.5|714.3|718|716.8|718.3|717|715.5|714.3|1537
1636382700000|2021-11-08 14:45:00|718.3|717|717|715.8|718.3|717|717|715.8|544
1636383000000|2021-11-08 14:50:00|717.3|716|718|716.8|718.5|717.3|717.3|716|977
1636383300000|2021-11-08 14:55:00|718.3|717|717.3|716|718.5|717|717|715.8|585
1636383600000|2021-11-08 15:00:00|717.5|716.3|717|715.8|717.8|716.3|716|714.8|2782
1636383900000|2021-11-08 15:05:00|717.3|716|717|715.8|717.8|716.5|717|715.8|311
1636384200000|2021-11-08 15:10:00|716.8|715.5|717.5|716.3|717.5|716.3|716.8|715.5|241
1636384500000|2021-11-08 15:15:00|717.3|716|719.8|718.5|719.8|718.5|717.3|716|662
1636384800000|2021-11-08 15:20:00|719.5|718.3|717.8|716.5|719.8|718.5|717.5|716.3|330
1636385100000|2021-11-08 15:25:00|717.5|716.3|717.8|716.5|718.3|717|717.3|716|1050
1636385400000|2021-11-08 15:30:00|717.5|716.3|718|716.5|718.3|717|716.5|715|412
1636385700000|2021-11-08 15:35:00|717.8|716.8|717.3|716|718.3|717|716.8|715.5|330
1636386000000|2021-11-08 15:40:00|717|715.8|718|716.8|718|716.8|716|714.8|434
1636386300000|2021-11-08 15:45:00|718.3|717|717.8|716.5|718.5|717.3|717.5|716.3|520
1636386600000|2021-11-08 15:50:00|717.5|716.3|718|716.8|718.5|717.3|717.3|716|379
1636386900000|2021-11-08 15:55:00|717.8|716.5|716.8|715.5|718.5|717.3|716.5|715.3|4629
1636387200000|2021-11-08 16:00:00|717|715.3|717.8|716.5|717.8|716.5|716.5|715.3|1118
1636387500000|2021-11-08 16:05:00|717.5|716.3|718|716.5|718|716.8|717|715.8|1321
1636387800000|2021-11-08 16:10:00|718.3|716.8|719.3|718|720|718.8|718.3|716.8|735
1636388100000|2021-11-08 16:15:00|719|717.8|719.8|718.5|720|718.8|718.8|717.5|1261
1636388400000|2021-11-08 16:20:00|719.5|718.3|720.8|719.5|720.8|719.5|719.3|718|1312
1636388700000|2021-11-08 16:25:00|720.5|719.3|721.5|720.3|722|720.8|720.5|719.3|4366
1636389000000|2021-11-08 16:30:00|721.3|720|722.3|721|722.5|721.3|721|719.5|2148
1636389300000|2021-11-08 16:35:00|722.5|721.3|722.5|721.3|722.8|721.5|722.3|721|795
1636389600000|2021-11-08 16:40:00|722.3|721|721.8|720.5|722.5|721.3|721.5|720.3|1860
1636389900000|2021-11-08 16:45:00|721.5|720.3|721.8|720.5|722.3|721|721.5|720.3|292
1636390200000|2021-11-08 16:50:00|722|720.8|721.5|720.3|722.3|720.8|721.5|720.3|266
1636390500000|2021-11-08 16:55:00|721.8|720.5|722|720.8|722.3|721|721.5|720.3|343
1636390800000|2021-11-08 17:00:00|721.8|720.5|722.3|721|722.5|721.3|721.8|720.5|2781
1636391100000|2021-11-08 17:05:00|722|720.8|722.3|721|722.3|721|721.8|720.5|742
1636391400000|2021-11-08 17:10:00|722|720.8|722.3|721|722.3|721|722|720.8|201
1636391700000|2021-11-08 17:15:00|722|720.8|722|720.8|722.3|721|721.5|720.3|1427
1636392000000|2021-11-08 17:20:00|721.8|720.5|721.8|720.5|722.3|721|721.8|720.5|290
1636392300000|2021-11-08 17:25:00|721.5|720.3|722|720.8|722|720.8|721.5|720.3|760
1636392600000|2021-11-08 17:30:00|722.3|721|721.8|720.5|722.5|721.3|721.5|720.3|444
1636392900000|2021-11-08 17:35:00|722|720.8|722|720.8|722|720.8|721.8|720.5|316
1636393200000|2021-11-08 17:40:00|721.8|720.5|722.3|721|722.3|721|721.5|720.3|292
1636393500000|2021-11-08 17:45:00|722|720.8|721|719.8|722|720.8|721|719.8|289
1636393800000|2021-11-08 17:50:00|720.8|719.5|720.8|719.5|721|719.8|720.3|719|330
1636394100000|2021-11-08 17:55:00|721|719.8|720.8|719.5|721|719.8|720.5|719.3|1605
1636394400000|2021-11-08 18:00:00|720.5|719.3|721.5|720.3|721.8|720.5|720.5|719.3|158
1636394700000|2021-11-08 18:05:00|721.8|720.5|721.3|719.8|721.8|720.5|721|719.8|197
1636395000000|2021-11-08 18:10:00|721|719.5|720.5|719.3|721.3|719.8|720.3|719|173
1636395300000|2021-11-08 18:15:00|720.3|719|720.5|719.3|721.3|720|720.3|719|425
1636395600000|2021-11-08 18:20:00|720.3|719|720.3|718.8|721|719.8|720|718.8|201
1636395900000|2021-11-08 18:25:00|720|719|720.3|719|720.5|719.3|720|718.8|139
1636396200000|2021-11-08 18:30:00|720.5|719.3|719.5|718.3|720.8|719.5|719.5|718.3|208
1636396500000|2021-11-08 18:35:00|719.8|718.5|720|718.8|720.3|719|719.5|718.3|318
1636396800000|2021-11-08 18:40:00|719.8|718.5|719.8|718.3|720|718.5|719.3|718|65
1636397100000|2021-11-08 18:45:00|719.5|718.5|719.5|718.3|719.8|718.5|719.3|718|557
1636397400000|2021-11-08 18:50:00|719.3|718|719.5|718.3|719.8|718.5|719|717.8|121
1636397700000|2021-11-08 18:55:00|719.8|718.5|719|717.8|719.8|718.5|718.8|717.5|243
1636398000000|2021-11-08 19:00:00|718.8|717.5|720|718.8|720|718.8|718.8|717.5|367
1636398300000|2021-11-08 19:05:00|719.8|718.5|719|717.8|720.3|719|719|717.8|253
1636398600000|2021-11-08 19:10:00|719.3|718|718.3|717|719.5|718|718|716.8|570
1636398900000|2021-11-08 19:15:00|718.5|717.3|718|716.5|718.8|717.5|717.5|716.3|345
1636399200000|2021-11-08 19:20:00|718.3|716.8|719.8|718.5|719.8|718.5|718|716.8|1276
1636399500000|2021-11-08 19:25:00|719.5|718.3|720|718.8|721|719.8|719.3|718|4678
1636399800000|2021-11-08 19:30:00|720.3|719|721.5|720.3|721.8|720.3|719.8|718.5|245
1636400100000|2021-11-08 19:35:00|721.8|720.5|721.8|720.5|722|720.8|721.5|720.3|81
1636400400000|2021-11-08 19:40:00|722|720.8|722.3|721|722.3|721|721.8|720.5|90
1636400700000|2021-11-08 19:45:00|722|720.8|722|720.8|722.3|721|721.8|720.5|128
1636401000000|2021-11-08 19:50:00|721.8|720.5|722|720.8|722|720.8|721.8|720.5|367
1636401300000|2021-11-08 19:55:00|722.3|721|722.3|720.8|722.3|721|722|720.8|19
1636401600000|2021-11-08 20:00:00|722|720.5|721.5|720.3|722|720.5|721.5|720.3|45
1636401900000|2021-11-08 20:05:00|721.8|720.5|721.8|720.5|722|720.8|721.5|720.3|39
1636402200000|2021-11-08 20:10:00|722||721.8||722||721.8||3
1636402500000|2021-11-08 20:15:00|721.5|720.3|721.5|720.3|721.8|720.5|721.5|720.3|345
1636402800000|2021-11-08 20:20:00|721.3|720|721.3|720|721.5|720.3|721.3|720|44
1636403100000|2021-11-08 20:25:00|721|719.8|721.5|720.3|721.5|720.3|721|719.8|142
1636403400000|2021-11-08 20:30:00|721.8|720.5|721.8|720.5|721.8|720.5|721.8|720.5|25
1636403700000|2021-11-08 20:35:00|722|720.8|721.8|720.5|722|720.8|721.8|720.5|35
1636404000000|2021-11-08 20:40:00|722|720.8|722|720.5|722|720.8|721.8|720.5|12
1636404300000|2021-11-08 20:45:00|721.8|720.8|722|720.8|722.3|721|721.8|720.5|38
1636404600000|2021-11-08 20:50:00|722.3|721|722|720.8|722.3|721|722|720.8|17
1636404900000|2021-11-08 20:55:00|722.3|721|722|720.8|722.3|721|722|720.8|83
1636405200000|2021-11-08 21:00:00|722.3|720.5|721.8|720.5|722.3|721|721.8|720.5|33
1636405500000|2021-11-08 21:05:00|721.5|720.3|721.8|720.5|721.8|720.5|721.5|720.3|22
1636405800000|2021-11-08 21:10:00|722|720.8|722|720.5|722|720.8|722|720.5|4
1636406100000|2021-11-08 21:15:00|721.8|720.8|721.8|720.5|722|720.8|721.8|720.5|9
1636406400000|2021-11-08 21:20:00|722|720.8|721.8|720.5|722|720.8|721.8|720.5|14
1636406700000|2021-11-08 21:25:00||720.3||720.5||720.5||720.3|1
1636407000000|2021-11-08 21:30:00|722|720.8|721.8|720.5|722|720.8|721.8|720.5|263
1636407300000|2021-11-08 21:35:00|722|720.8|721.8|720.5|722|720.8|721.8|720.5|13
1636407600000|2021-11-08 21:40:00|721.5|720.3|721.5|720.3|721.8|720.5|721.5|720.3|14
1636407900000|2021-11-08 21:45:00|721.3|720|721.8|720.3|721.8|720.5|721.3|720|26
1636408200000|2021-11-08 21:50:00|721.5|720.5|721.3|720|722|720.5|721.3|720|6
1636408500000|2021-11-08 21:55:00|721.5|720.3|721.8|720.5|722|720.5|721.3|720|47
1636408800000|2021-11-08 22:00:00|722|720.3|722.3|720|722.3|720.3|722|719.8|0
1636409100000|2021-11-08 22:05:00|722.8|720.3|722.8|720.3|722.8|720.3|722.8|720|0
1636410000000|2021-11-08 22:20:00|||||||||7
1636410300000|2021-11-08 22:25:00||719.8||719.8||719.8||719.8|3
1636410600000|2021-11-08 22:30:00||720||720||720||720|0
1636411200000|2021-11-08 22:40:00|723|719.8|723|719.8|723|719.8|723|719.8|0
1636411500000|2021-11-08 22:45:00|722.8|719.5|722.8|719.8|722.8|719.8|722.8|719.5|1
1636411800000|2021-11-08 22:50:00||720||720||720||720|0
1636423200000|2021-11-09 02:00:00|720.8|719.3|720.8|719.5|720.8|719.5|720.5|719|9
1636423500000|2021-11-09 02:05:00|721|719.8|720.5|719.3|721|719.8|720.3|719|13
1636423800000|2021-11-09 02:10:00|720.3|719|720|718.8|720.8|719.5|720|718.8|29
1636424100000|2021-11-09 02:15:00|720.3||720||720.3||720||5
1636424400000|2021-11-09 02:20:00|720.3|719|720.5|719|720.5|719.3|720.3|718.8|11
1636424700000|2021-11-09 02:25:00|720.8|719.3|720.8|719.3|720.8|719.5|720.8|719.3|4
1636425000000|2021-11-09 02:30:00|720.5|719|720|718.8|720.8|719.5|720|718.5|41
1636425300000|2021-11-09 02:35:00|720.3|719|720.8|719.3|720.8|719.5|720|718.8|8
1636425600000|2021-11-09 02:40:00|720.5|719.5|720.5|719.3|720.5|719.5|720.5|719|123
1636425900000|2021-11-09 02:45:00|720.3|719|720|718.8|720.5|719.3|720|718.8|17
1636426200000|2021-11-09 02:50:00||718.5||718.8||718.8||718.5|0
1636426500000|2021-11-09 02:55:00|720.3|718.5|720|718.8|720.3|719|720|718.5|2
1636426800000|2021-11-09 03:00:00|720.3|719|720|718.8|720.3|719|720|718.8|3
1636427100000|2021-11-09 03:05:00|720.3|719|720|718.8|720.3|719|720|718.8|2
1636427400000|2021-11-09 03:10:00|720.3|719|720|718.5|720.3|719|720|718.5|1
1636427700000|2021-11-09 03:15:00|719.8|718.3|719.3|718|719.8|718.3|719|717.8|24
1636428000000|2021-11-09 03:20:00|719|717.8|718.8|717.5|719.3|718|718.5|717.3|73
1636428300000|2021-11-09 03:25:00|719|717.8|718.3|716.8|719|717.8|718|716.8|36
1636428600000|2021-11-09 03:30:00|718|717|718.3|717|718.5|717.3|718|716.8|2
1636428900000|2021-11-09 03:35:00|718.5|717.3|718.5|717|718.5|717.3|718.3|717|1
1636429200000|2021-11-09 03:40:00|718.3|717.3|718.5|717|718.5|717.3|718.3|717|2
1636429500000|2021-11-09 03:45:00|718.8|717.3|718.8|717.3|718.8|717.5|718.5|717|4
1636429800000|2021-11-09 03:50:00|718.5|717.5|718.8|717.5|719|717.5|718.5|717.3|0
1636430100000|2021-11-09 03:55:00|719|717.8|719|717.8|719|717.8|718.8|717.5|3
1636430400000|2021-11-09 04:00:00|719.3|718|719|717.8|719.3|718|719|717.8|9
1636430700000|2021-11-09 04:05:00|719.3|718|719.5|718.3|719.5|718.3|719|717.8|3
1636431000000|2021-11-09 04:10:00|719.3|718|719.3|718|719.5|718.3|719.3|717.8|10
1636431300000|2021-11-09 04:15:00|719|717.8|719|717.8|719|717.8|719|717.8|0
1636431600000|2021-11-09 04:20:00||717.5||717.8||717.8||717.5|10
1636431900000|2021-11-09 04:25:00|718.8|717.5|719.3|717.8|719.3|717.8|718.8|717.5|31
1636432200000|2021-11-09 04:30:00|719|717.5|719|717.5|719.3|717.5|718.8|717.5|10
1636432500000|2021-11-09 04:35:00||717.8||717.8||717.8||717.8|7
1636432800000|2021-11-09 04:40:00|||||||||3
1636433100000|2021-11-09 04:45:00|718.8|717.5|718.5|717.3|719|717.8|718.5|717.3|90
1636433400000|2021-11-09 04:50:00|718.3|717|718.5|717|718.5|717.3|718.3|717|80
1636433700000|2021-11-09 04:55:00|718.3|717.3|718.5|717.3|718.5|717.3|718.3|717|4
1636434000000|2021-11-09 05:00:00|718.8|717.5|718.5|717|718.8|717.5|718.5|717|8
1636434300000|2021-11-09 05:05:00|718.3|717.3|718.5|717.3|718.8|717.5|718.3|717.3|2
1636434600000|2021-11-09 05:10:00|718.8|717.5|718.8|717.5|719|717.5|718.8|717.5|2
1636434900000|2021-11-09 05:15:00|||||||||5
1636435200000|2021-11-09 05:20:00|719||719||719||718.8||0
1636435500000|2021-11-09 05:25:00|718.8|717.8|718.8|717.5|719|717.8|718.8|717.3|4
1636435800000|2021-11-09 05:30:00|718.5|717.3|718.5|717.3|719|717.8|718.3|717|11
1636436100000|2021-11-09 05:35:00|718.8|717.5|720|718.8|720|718.8|718.8|717.5|40
1636436400000|2021-11-09 05:40:00|719.8|718.5|719.5|718.3|720|718.8|719.5|718.3|5
1636436700000|2021-11-09 05:45:00|719.8|718.5|719.8|718.3|720|718.5|719.5|718.3|3
1636437000000|2021-11-09 05:50:00||718.5||718.5||718.5||718.3|1
1636437300000|2021-11-09 05:55:00|720|718.8|719.8|718.5|720.3|718.8|719.8|718.5|11
1636437600000|2021-11-09 06:00:00|720|718.8|720|718.8|720.5|719|719.8|718.5|38
1636437900000|2021-11-09 06:05:00|720.3|719|720|718.8|720.3|719|720|718.8|33
1636438200000|2021-11-09 06:10:00|719.8|718.5|720.3|719|720.3|719|719.8|718.5|11
1636438500000|2021-11-09 06:15:00|720.5|719.3|720.3|719|720.5|719.3|720|718.8|49
1636438800000|2021-11-09 06:20:00|720.5|718.8|720|718.8|720.5|719|720|718.8|10
1636439100000|2021-11-09 06:25:00|720.3|718.5|719.5|718.3|720.3|718.8|719.3|718|34
1636439400000|2021-11-09 06:30:00|719.3|718|720|718.5|720|718.5|719.3|718|36
1636439700000|2021-11-09 06:35:00|720.3|718.8|719.3|718|720.3|718.8|719.3|718|95
1636440000000|2021-11-09 06:40:00|719|717.8|719.3|717.8|719.5|718|719|717.5|42
1636440300000|2021-11-09 06:45:00|719|718|719.8|718.5|720|718.5|719|717.8|21
1636440600000|2021-11-09 06:50:00|719.5|718.3|720|718.5|720|718.5|719.5|718.3|18
1636440900000|2021-11-09 06:55:00|719.8|718.8|719.8|718.5|720.3|719|719.8|718.3|7
1636441200000|2021-11-09 07:00:00|720|718.8|719|717.8|720|718.8|718.8|717.5|152
1636441500000|2021-11-09 07:05:00|718.8|717.5|718.3|717|719|717.8|718.3|717|243
1636441800000|2021-11-09 07:10:00|718|716.8|718.8|717.3|719|717.5|717.8|716.5|128
1636442100000|2021-11-09 07:15:00|718.5|717.5|718.5|717.3|718.8|717.5|718.5|717.3|13
1636442400000|2021-11-09 07:20:00|718.8|717.5|718.5|717.3|718.8|717.5|718.5|717.3|26
1636442700000|2021-11-09 07:25:00|718.3|717|718.3|717|718.3|717|718|716.8|23
1636443000000|2021-11-09 07:30:00|718.5|717.3|718.8|717.5|719.3|717.8|718.5|717.3|159
1636443300000|2021-11-09 07:35:00|719|717.8|718.5|717.3|719.5|718|718.5|717.3|172
1636443600000|2021-11-09 07:40:00|718.8|717.5|718.8|717.5|718.8|717.5|718.5|717.3|26
1636443900000|2021-11-09 07:45:00|719|717.8|718.8|717.5|719|717.8|718.5|717.3|121
1636444200000|2021-11-09 07:50:00|719|717.8|718.8|717.5|719.3|718|718.8|717.3|101
1636444500000|2021-11-09 07:55:00|719|717.8|719|717.8|719.3|717.8|718.8|717.5|146
1636444800000|2021-11-09 08:00:00|719.3|717.5|719|717.8|719.3|717.8|718.8|717.5|423
1636445100000|2021-11-09 08:05:00|719.3|718|720.3|719|720.3|719|718.8|717.5|1126
1636445400000|2021-11-09 08:10:00|720|718.8|721.8|720.5|722.8|721.3|720|718.8|1029
1636445700000|2021-11-09 08:15:00|722|720.8|722|720.8|722.3|721|721.5|720.3|873
1636446000000|2021-11-09 08:20:00|722.3|721|723.5|722.3|723.5|722.3|722|720.8|1335
1636446300000|2021-11-09 08:25:00|723.3|722|722.8|721.5|723.5|722.3|722.8|721.5|2969
1636446600000|2021-11-09 08:30:00|723|721.8|723.8|722.5|724|722.5|723|721.8|994
1636446900000|2021-11-09 08:35:00|723.5|722.3|723.5|722.3|723.8|722.5|723|721.8|801
1636447200000|2021-11-09 08:40:00|723.3|722|723.5|722.3|723.8|722.5|723.3|722|635
1636447500000|2021-11-09 08:45:00|723.3|722|723.3|722|723.8|722.5|723|721.8|564
1636447800000|2021-11-09 08:50:00|723.5|722.3|723.3|722|723.8|722.5|722.8|721.3|2187
1636448100000|2021-11-09 08:55:00|723.5|722.3|723.3|722|724|722.8|723.3|722|455
1636448400000|2021-11-09 09:00:00|723.5|722.3|723.3|722|724|722.8|723.3|722|734
1636448700000|2021-11-09 09:05:00|723.5|721.8|724|722.8|724.3|723|723|721.8|1105
1636449000000|2021-11-09 09:10:00|723.8|722.5|724.5|723.3|724.5|723.3|723.8|722.5|635
1636449300000|2021-11-09 09:15:00|724.3|723|724|722.8|724.3|723|724|722.8|1174
1636449600000|2021-11-09 09:20:00|724.3|723|724|722.8|724.3|723|723.8|722.5|600
1636449900000|2021-11-09 09:25:00|723.8|722.5|723.8|722.5|724.3|723|723.8|722.5|969
1636450200000|2021-11-09 09:30:00|724|722.8|724.5|723.3|724.5|723.3|724|722.8|227
1636450500000|2021-11-09 09:35:00|724.3|723|724|722.8|724.8|723.5|723.8|722.5|674
1636450800000|2021-11-09 09:40:00|723.8|722.5|724|722.8|724|722.8|723.5|722.3|615
1636451100000|2021-11-09 09:45:00|723.8|722.5|724|722.8|724|722.8|723.8|722.5|769
1636451400000|2021-11-09 09:50:00|724.3|723|724.3|723|724.5|723|724|722.8|2705
1636451700000|2021-11-09 09:55:00|724.5|723.3|725|723.8|725.5|724.3|724.5|723.3|1693
1636452000000|2021-11-09 10:00:00|725.3|724|725.3|724|725.5|724.3|725|723.8|293
1636452300000|2021-11-09 10:05:00|725|723.8|724.8|723.5|725.3|724|724.8|723.5|206
1636452600000|2021-11-09 10:10:00|725|723.8|724|722.8|725|723.8|724|722.8|574
1636452900000|2021-11-09 10:15:00|724.3|723|723.3|722|724.3|723|722.8|721.5|1034
1636453200000|2021-11-09 10:20:00|723.5|722.3|723|721.8|724|722.8|722.5|721.3|376
1636453500000|2021-11-09 10:25:00|723.3|722|723.3|722|724|722.5|723|721.8|370
1636453800000|2021-11-09 10:30:00|723|721.8|723.8|722.5|724|722.8|722.8|721.5|2444
1636454100000|2021-11-09 10:35:00|724|722.8|724.5|723.3|724.8|723.5|723.8|722.5|544
1636454400000|2021-11-09 10:40:00|724.3|723|724.3|723|724.5|723.3|724.3|723|334
1636454700000|2021-11-09 10:45:00|724|722.8|723.5|722.3|724|722.8|723.3|722|214
1636455000000|2021-11-09 10:50:00|723.3|722|723.5|722.3|723.8|722.3|723|721.8|356
1636455300000|2021-11-09 10:55:00|723.8|722.5|723.8|722.5|724.3|723|723.5|722.3|265
1636455600000|2021-11-09 11:00:00|724|722.3|723.5|722.3|724|722.8|723.5|722.3|199
1636455900000|2021-11-09 11:05:00|723.8|722.5|723.3|722|723.8|722.5|722.8|721.5|233
1636456200000|2021-11-09 11:10:00|723.5|722.3|723.8|722.5|724|722.8|723.3|722|201
1636456500000|2021-11-09 11:15:00|724|722.3|723.5|722.3|724|722.5|723.3|722|618
1636456800000|2021-11-09 11:20:00|723.3|722|724.5|723.3|724.5|723.3|723.3|722|5041
1636457100000|2021-11-09 11:25:00|724.3|723|723.3|722|724.3|723|723|721.8|851
1636457400000|2021-11-09 11:30:00|723|721.8|723.8|722.5|724|722.8|723|721.8|391
1636457700000|2021-11-09 11:35:00|724|722.8|724.3|723|724.5|723.3|723.8|722.5|240
1636458000000|2021-11-09 11:40:00|724|722.8|723.8|722.5|724.8|723.3|723.8|722.5|444
1636458300000|2021-11-09 11:45:00|724|722.8|724.5|723.3|724.5|723.3|723.8|722.5|507
1636458600000|2021-11-09 11:50:00|724.8|723.5|725|723.8|725|723.8|724.5|723.3|339
1636458900000|2021-11-09 11:55:00|724.8|723.5|724.8|723.5|725.5|724.3|724.5|723.3|450
1636459200000|2021-11-09 12:00:00|724.5|723.3|724.8|723.3|724.8|723.5|724|722.8|294
1636459500000|2021-11-09 12:05:00|724.5|723.5|724.5|723.3|724.8|723.5|724.3|723|86
1636459800000|2021-11-09 12:10:00|724.3|723|724|722.8|724.5|723.3|724|722.8|184
1636460100000|2021-11-09 12:15:00|723.8|722.5|723.8|722.5|724|722.8|723.3|722|218
1636460400000|2021-11-09 12:20:00|724|722.8|723.8|722.5|724.8|723.5|723.8|722.5|723
1636460700000|2021-11-09 12:25:00|724|722.8|725.5|724.3|725.8|724.5|724|722.8|2338
1636461000000|2021-11-09 12:30:00|725.3|724|725.3|724|725.8|724.5|725|723.8|230
1636461300000|2021-11-09 12:35:00|725|723.8|724.3|723|725.3|723.8|724|722.8|190
1636461600000|2021-11-09 12:40:00|724.5|723.3|724.8|723.5|725|723.8|724.5|723.3|132
1636461900000|2021-11-09 12:45:00|724.5|723.3|724.5|723.3|725|723.8|724.3|723|3309
1636462200000|2021-11-09 12:50:00|724.3|723|724|722.8|724.5|723.3|723.8|722.5|1089
1636462500000|2021-11-09 12:55:00|723.8|722.5|724.8|723.5|724.8|723.5|723.8|722.5|158
1636462800000|2021-11-09 13:00:00|724.5|723.3|724.8|723.5|724.8|723.5|723.8|722.5|876
1636463100000|2021-11-09 13:05:00|725|723.8|725|723.8|725.3|724|724.8|723.5|845
1636463400000|2021-11-09 13:10:00|725.3|724|726.8|725.3|726.8|725.5|725.3|723.8|6841
1636463700000|2021-11-09 13:15:00|726.5|725.5|726|724.8|726.8|725.5|726|724.8|7192
1636464000000|2021-11-09 13:20:00|725.8|724.5|723.8|722.5|726.3|725|723|721.8|2536
1636464300000|2021-11-09 13:25:00|724|722.8|726.3|724.8|726.3|724.8|723|721.8|3088
1636464600000|2021-11-09 13:30:00|726|724.5|725.8|724.3|726.3|725|725|723.8|698
1636464900000|2021-11-09 13:35:00|725.5|724.5|726|724.8|726.5|725.3|725.5|724|310
1636465200000|2021-11-09 13:40:00|726.3|725|726|724.8|726.3|725|725|723.8|790
1636465500000|2021-11-09 13:45:00|726.3|725|725.3|724|726.3|725|725|723.8|367
1636465800000|2021-11-09 13:50:00|725.5|723.8|724|722.8|725.5|724.3|724|722.8|933
1636466100000|2021-11-09 13:55:00|724.3|723|724|722.8|725|723.8|724|722.5|796
1636466400000|2021-11-09 14:00:00|724.5|723.3|726.3|725|727.3|726|724|722.8|1091
1636466700000|2021-11-09 14:05:00|726.5|725.3|726|724.8|727.3|726|726|724.8|827
1636467000000|2021-11-09 14:10:00|725.8|724.5|726.8|725.5|727|725.8|725.3|724|811
1636467300000|2021-11-09 14:15:00|727|725.8|727.3|726|727.5|726.3|726.3|725|4253
1636467600000|2021-11-09 14:20:00|727|725.8|726|724.8|727.3|726|726|724.8|3459
1636467900000|2021-11-09 14:25:00|726.3|725|726.3|724.8|726.5|725.3|725.3|724|2632
1636468200000|2021-11-09 14:30:00|726|725|730|728.8|730|728.8|725.5|724.3|4009
1636468500000|2021-11-09 14:35:00|729.8|728.5|729.3|728|730|728.8|729|727.8|3172
1636468800000|2021-11-09 14:40:00|729.5|728.3|730|728.5|730|728.8|729|727.8|1273
1636469100000|2021-11-09 14:45:00|729.8|728.8|730.3|729|730.3|729|729.5|728.3|1372
1636469400000|2021-11-09 14:50:00|730|728.8|728.3|727|730.8|729.5|728.3|727|1337
1636469700000|2021-11-09 14:55:00|728|726.8|727.5|726.3|728.3|727|726.5|725.3|1028
1636470000000|2021-11-09 15:00:00|727.3|726|726|724.8|728|726.8|725.5|724.3|3632
1636470300000|2021-11-09 15:05:00|725.8|724.5|725|723.5|726.3|725|724.8|723.5|3070
1636470600000|2021-11-09 15:10:00|724.8|723.8|723.3|722|724.8|723.8|722.3|721|4726
1636470900000|2021-11-09 15:15:00|723|721.8|725|723.8|725.3|724|722.8|721.5|2038
1636471200000|2021-11-09 15:20:00|725.3|724|724.5|723.3|725.3|724|724.3|723|2809
1636471500000|2021-11-09 15:25:00|724.8|723.5|726|724.8|726.3|725|724.8|723.5|481
1636471800000|2021-11-09 15:30:00|725.8|724.5|726.5|725.3|726.5|725.3|725.5|724.3|1317
1636472100000|2021-11-09 15:35:00|726.3|725|725.5|724.3|727.8|726.5|725.5|724.3|618
1636472400000|2021-11-09 15:40:00|725.3|724|725|723.8|725.8|724.5|724.3|723|473
1636472700000|2021-11-09 15:45:00|725.3|724|725.8|724.5|725.8|724.5|724.8|723.5|1468
1636473000000|2021-11-09 15:50:00|725.5|724.3|724.3|723|725.8|724.5|724.3|723|335
1636473300000|2021-11-09 15:55:00|724.5|723.3|724.8|723.5|725|723.8|724|722.8|740
1636473600000|2021-11-09 16:00:00|724.5|723.3|725.3|723.8|725.3|724|723.8|722.5|670
1636473900000|2021-11-09 16:05:00|725|724|725|723.8|725.3|724|724|722.5|2182
1636474200000|2021-11-09 16:10:00|725.3|724|726.5|725.3|726.5|725.3|725.3|724|1535
1636474500000|2021-11-09 16:15:00|726.8|725.5|728|726.8|728.5|727.3|726.8|725.5|1513
1636474800000|2021-11-09 16:20:00|727.8|726.5|728|726.8|728|726.8|726.3|724.8|2422
1636475100000|2021-11-09 16:25:00|728.3|727|728|726.8|729.5|728.3|728|726.8|5445
1636475400000|2021-11-09 16:30:00|727.8|726.5|726|724.8|728|726.8|726|724.8|1913
1636475700000|2021-11-09 16:35:00|726.3|725|724.5|723.3|726.3|725|724.3|723|648
1636476000000|2021-11-09 16:40:00|724.8|723.5|725.8|724.5|726|724.8|724.3|723|968
1636476300000|2021-11-09 16:45:00|726|724.3|724.5|723.3|726|724.8|724.3|723|305
1636476600000|2021-11-09 16:50:00|724.3|723|724.3|723|724.5|723.3|724|722.8|258
1636476900000|2021-11-09 16:55:00|724|722.8|724|722.8|724.3|723|723.5|722.3|2208
1636477200000|2021-11-09 17:00:00|723.8|722.5|723.8|722.5|724.5|723.3|723.8|722.3|806
1636477500000|2021-11-09 17:05:00|724|722.8|723.5|722.3|724.5|723.3|723.5|722.3|678
1636477800000|2021-11-09 17:10:00|723.8|722.5|725.3|724|726|724.5|723.8|722.5|617
1636478100000|2021-11-09 17:15:00|725.5|724.3|727.3|726|727.3|726|725.3|724|470
1636478400000|2021-11-09 17:20:00|727|725.8|727.5|726.3|727.5|726.3|726.8|725.5|313
1636478700000|2021-11-09 17:25:00|728|726.8|728.3|727|728.3|727|727.5|726.3|724
1636479000000|2021-11-09 17:30:00|728.5|727.3|728.8|727.3|728.8|727.5|728.3|727|891
1636479300000|2021-11-09 17:35:00|728.5|727.5|729|727.5|729|727.8|728|726.8|501
1636479600000|2021-11-09 17:40:00|728.8|727.8|729.3|728|729.5|728.3|728.8|727.5|588
1636479900000|2021-11-09 17:45:00|729.5|728.3|729|727.8|729.5|728.3|729|727.5|717
1636480200000|2021-11-09 17:50:00|728.8|727.5|728.5|727.3|729.3|728|728.5|727.3|394
1636480500000|2021-11-09 17:55:00|728.3|727|728|726.8|728.5|727.3|727.5|726.3|222
1636480800000|2021-11-09 18:00:00|727.8|726.5|727.5|726.3|728.8|727.5|727.5|726.3|184
1636481100000|2021-11-09 18:05:00|727.8|726.5|728|726.8|728|726.8|727.3|726|131
1636481400000|2021-11-09 18:10:00|727.8|726.5|728.3|727|728.3|727|727.5|726.3|105
1636481700000|2021-11-09 18:15:00|728|726.8|728|726.8|728.3|727|728|726.5|229
1636482000000|2021-11-09 18:20:00|728.3|727|728.3|727|728.3|727|727.8|726.5|215
1636482300000|2021-11-09 18:25:00|728.5|726.8|728.3|727|728.5|727|727.8|726.5|255
1636482600000|2021-11-09 18:30:00|728|726.8|728.3|727|728.3|727|727.5|726.3|193
1636482900000|2021-11-09 18:35:00|728|726.8|728.3|727|728.3|727|727.8|726.5|204
1636483200000|2021-11-09 18:40:00|728|726.8|727.5|726.3|728.3|727|727.5|726.3|219
1636483500000|2021-11-09 18:45:00|727.8|726.5|728.3|727|728.3|727|727.5|726.3|310
1636483800000|2021-11-09 18:50:00|728|726.8|729.5|728.3|729.8|728.5|728|726.8|373
1636484100000|2021-11-09 18:55:00|729.8|728.5|730|728.8|730|728.8|729.3|728|1004
1636484400000|2021-11-09 19:00:00|729.8|728.5|729.8|728.5|730|728.8|729.5|728.3|191
1636484700000|2021-11-09 19:05:00|730|728.8|730.5|729.3|730.5|729.3|729.8|728.5|4248
1636485000000|2021-11-09 19:10:00|730.3|729|729.8|728.5|730.5|729.3|729.5|728.3|625
1636485300000|2021-11-09 19:15:00|730|728.8|730.8|729.5|731|729.5|729.5|728.3|418
1636485600000|2021-11-09 19:20:00|730.5|729.3|730.8|729.5|731|729.8|730.3|728.8|595
1636485900000|2021-11-09 19:25:00|731|729.8|731|729.8|732|730.5|730.8|729.5|1184
1636486200000|2021-11-09 19:30:00|730.8|729.5|731|729.8|731.3|730|730.5|729.3|246
1636486500000|2021-11-09 19:35:00|731.3|730|731.3|730|731.3|730|731|729.8|512
1636486800000|2021-11-09 19:40:00|731.5|730.3|731.3|730|731.5|730.3|731.3|730|102
1636487100000|2021-11-09 19:45:00|731|729.8|730.8|729.5|731|729.8|730.8|729.5|110
1636487400000|2021-11-09 19:50:00|731|729.8|731|729.5|731|729.8|730.8|729.5|139
1636487700000|2021-11-09 19:55:00|730.8|729.8|730.8|729.5|731|729.8|730.5|729.3|62
1636488000000|2021-11-09 20:00:00|731|729.8|731.3|730|731.5|730|731|729.8|231
1636488300000|2021-11-09 20:05:00|731.5|730.3|731.5|730.3|731.8|730.3|731.3|730|49
1636488600000|2021-11-09 20:10:00|731.3|730|731.3|730|732|730.5|731.3|730|70
1636488900000|2021-11-09 20:15:00|731.5|730.3|731.5|730.3|731.8|730.5|731.5|730.3|44
1636489200000|2021-11-09 20:20:00|731.8|730.5|731.3|730|731.8|730.5|731|729.8|99
1636489500000|2021-11-09 20:25:00|731|729.8|731|729.8|731.3|730|731|729.8|15
1636489800000|2021-11-09 20:30:00|731.3|730|731|729.8|731.3|730|731|729.8|86
1636490100000|2021-11-09 20:35:00|730.8|729.5|730.8|729.5|730.8|729.5|730.5|729.3|44
1636490400000|2021-11-09 20:40:00|731|729.8|731.3|730|731.3|730|730.8|729.5|142
1636490700000|2021-11-09 20:45:00|731.5|730.3|731.3|730|731.5|730.3|731.3|730|201
1636491000000|2021-11-09 20:50:00|731|729.8|731.3|730|731.3|730|730.8|729.5|103
1636491300000|2021-11-09 20:55:00|731|729.8|731.3|730|731.3|730|731|729.8|33
1636491600000|2021-11-09 21:00:00|||||||||7
1636491900000|2021-11-09 21:05:00|731|729.8|731.3|730|731.3|730|731|729.8|39
1636492200000|2021-11-09 21:10:00|731.5|729.8|731.5|730.3|731.5|730.3|731.3|729.8|9
1636492500000|2021-11-09 21:15:00|731.3|730|731.3|730|731.5|730|731.3|730|62
1636492800000|2021-11-09 21:20:00|731.5||731.3||731.5||731.3||11
1636493100000|2021-11-09 21:25:00|731.5|730.3|731|729.3|731.5|730.3|731|729.3|1076
1636493400000|2021-11-09 21:30:00|732|730.3|732|730.8|732.3|730.8|731.5|729.8|161
1636493700000|2021-11-09 21:35:00|731.8|730.5|732.5|731.3|732.5|731.3|731.8|730.5|22
1636494000000|2021-11-09 21:40:00|732.8|731.5|732.8|731.5|733|731.8|732.5|731.3|63
1636494300000|2021-11-09 21:45:00|733|731.8|733|731.8|733|731.8|732.8|731.5|93
1636494600000|2021-11-09 21:50:00|732.8|731.5|733|731.5|733|731.8|732.8|731.5|20
1636494900000|2021-11-09 21:55:00|732.8|731.8|733|731.5|733|731.8|732.8|731.5|14
1636495200000|2021-11-09 22:00:00||731.8||731.8||731.8||731.8|0
1636495500000|2021-11-09 22:05:00|733.3|732|733.3|731.8|733.3|732|733.3|731.8|88
1636495800000|2021-11-09 22:10:00|733.5|732|733.5|732|733.5|732.3|733.5|732|6
1636496100000|2021-11-09 22:15:00||732.3||732.3||732.3||732.3|0
1636496700000|2021-11-09 22:25:00|||||||||50
1636497600000|2021-11-09 22:40:00|||||||||2
1636497900000|2021-11-09 22:45:00|734|731.5|734|732.3|734|732.5|734|731.5|10
1636498500000|2021-11-09 22:55:00|733.8|732|734|732.8|734|732.8|733.8|732|2
1636509600000|2021-11-10 02:00:00|736.5|735|735.8|734.3|736.5|735|735.3|733.8|18
1636509900000|2021-11-10 02:05:00|735.5|734|735|733.8|735.5|734|734.8|733.3|58
1636510200000|2021-11-10 02:10:00|734.8|733.5|734.3|733|735.3|734|734.3|733|37
1636510500000|2021-11-10 02:15:00|734|732.8|734|732.5|734.3|732.8|733.8|732.5|7
1636510800000|2021-11-10 02:20:00|733.8|732.3|733.3|732|733.8|732.3|733|731.8|18
1636511100000|2021-11-10 02:25:00|733.5|732.3|734|732.5|734|732.8|733.5|732.3|24
1636511400000|2021-11-10 02:30:00|734.3|732.8|733.3|732|734.5|733|733.3|732|13
1636511700000|2021-11-10 02:35:00|733|731.8|733.5|732.3|733.8|732.5|733|731.8|23
1636512000000|2021-11-10 02:40:00|733.3|732|733.5|732.3|733.5|732.3|733|731.8|14
1636512300000|2021-11-10 02:45:00|733.8|732.5|734|732.5|734.3|733|733.8|732.5|194
1636512600000|2021-11-10 02:50:00|733.8|732.8|733.8|732.5|734|732.8|733.5|732.3|5
1636512900000|2021-11-10 02:55:00|734|732.8|733.5|732.3|734|732.8|733.5|732.3|11
1636513200000|2021-11-10 03:00:00|733.8|732.5|734|732.5|734|732.8|733.5|732.5|7
1636513500000|2021-11-10 03:05:00|733.8|732.8|735.3|734|735.5|734|733.8|732.8|94
1636513800000|2021-11-10 03:10:00|735.5|734.3|735.5|734.3|735.5|734.3|735|733.5|67
1636514100000|2021-11-10 03:15:00|735.3|734|735.3|734|735.5|734.3|735|733.8|102
1636514400000|2021-11-10 03:20:00|735|733.8|735.3|734|735.3|734|735|733.8|16
1636514700000|2021-11-10 03:25:00|735.5|733.8|735.5|734|735.5|734|735.3|733.8|15
1636515000000|2021-11-10 03:30:00|735.3|734.3|735.5|734.3|735.8|734.5|735.3|734.3|3
1636515300000|2021-11-10 03:35:00|735.8|734.5|735.3|734|735.8|734.5|735.3|734|72
1636515600000|2021-11-10 03:40:00|735.5|734.3|734.8|733.3|735.5|734.3|734.5|733.3|70
1636515900000|2021-11-10 03:45:00|734.5|733.5|734.8|733.5|735.5|734|734.5|733.5|13
1636516200000|2021-11-10 03:50:00|735|733.8|734.8|733.5|735|733.8|734.5|733.3|12
1636516500000|2021-11-10 03:55:00|735|733.8|734.8|733.3|735|733.8|734.8|733.3|2
1636516800000|2021-11-10 04:00:00||733.5||733.5||733.5||733.5|3
1636517100000|2021-11-10 04:05:00|734.5|733.3|734.5|733.3|734.8|733.5|734.5|733.3|9
1636517400000|2021-11-10 04:10:00|734.8|733.5|734.8|733.3|734.8|733.5|734.5|733.3|6
1636517700000|2021-11-10 04:15:00|734.5|733.5|734.5|733.3|734.8|733.5|734.5|733.3|1
1636518000000|2021-11-10 04:20:00|734.3|733|734.8|733.5|735|733.5|734.3|733|33
1636518300000|2021-11-10 04:25:00|734.5|733.3|734.8|733.5|734.8|733.5|734.5|733.3|3
1636518600000|2021-11-10 04:30:00|734.5|733.3|734.5|733.3|734.8|733.5|734.5|733|5
1636518900000|2021-11-10 04:35:00|734.3|733|734|732.8|734.5|733.3|734|732.8|12
1636519200000|2021-11-10 04:40:00|733.8|732.5|733.8|732.5|733.8|732.8|733.8|732.5|52
1636519500000|2021-11-10 04:45:00|734|732.8|734.5|733|734.5|733.3|734|732.8|61
1636519800000|2021-11-10 04:50:00|734.3|733.3|734.5|733.3|734.5|733.3|734.3|733|12
1636520100000|2021-11-10 04:55:00|734.3|733|734.5|733.3|734.5|733.3|734.3|733|11
1636520400000|2021-11-10 05:00:00|734.8|733.5|733.8|732.5|734.8|733.5|733.8|732.5|37
1636520700000|2021-11-10 05:05:00|734|732.8|734|732.8|734.3|732.8|733.8|732.8|3
1636521000000|2021-11-10 05:10:00|734.3|733|734|732.8|734.3|733|734|732.8|12
1636521300000|2021-11-10 05:15:00|734.3|732.5|733.5|732|734.3|733|733.5|732|91
1636521600000|2021-11-10 05:20:00|733.8|732.3|734|732.8|734.3|732.8|733.8|732.3|20
1636521900000|2021-11-10 05:25:00|734.3|733|734|732.8|734.3|733|734|732.8|14
1636522200000|2021-11-10 05:30:00|733.8|732.5|734.5|733|735|733.5|733.8|732.5|22
1636522500000|2021-11-10 05:35:00|734.3|733.3|734.5|733|734.5|733.3|734|732.8|13
1636522800000|2021-11-10 05:40:00|734.8|733.3|735.3|734|735.5|734.3|734.8|733.3|161
1636523100000|2021-11-10 05:45:00|735.5|733.8|735.8|734.3|736|734.8|735|733.8|24
1636523400000|2021-11-10 05:50:00|736|734.5|735.3|734|736|734.5|735|733.8|109
1636523700000|2021-11-10 05:55:00|735|733.8|735.8|734.5|736|734.8|735|733.8|46
1636524000000|2021-11-10 06:00:00|736|734.8|735.5|734.3|736|734.8|735.3|734|97
1636524300000|2021-11-10 06:05:00|735.8|734.5|735.5|734.3|735.8|734.5|735.3|734|7
1636524600000|2021-11-10 06:10:00|735.3|734|735|733.5|735.3|734|734.8|733.5|86
1636524900000|2021-11-10 06:15:00|735.3|733.8|735.3|734|735.3|734|734.5|733.3|154
1636525200000|2021-11-10 06:20:00|735|733.8|735|733.8|735.3|734|735|733.8|9
1636525500000|2021-11-10 06:25:00|735.3|734|735.5|734.3|735.8|734.5|735|733.8|46
1636525800000|2021-11-10 06:30:00|735.8|734.5|735.8|734.5|735.8|734.5|735.5|734.5|76
1636526100000|2021-11-10 06:35:00|735.5|734.3|736|734.8|736.3|735|735.5|734.3|27
1636526400000|2021-11-10 06:40:00|736.3|735|736|734.8|736.8|735.5|736|734.8|344
1636526700000|2021-11-10 06:45:00|736.3|735|736.5|735.3|736.5|735.3|736|734.8|114
1636527000000|2021-11-10 06:50:00|736.3|735|735.5|734.3|736.5|735.3|735.5|734|190
1636527300000|2021-11-10 06:55:00|735.3|734|735.8|734.3|735.8|734.5|735.3|733.8|328
1636527600000|2021-11-10 07:00:00|735.5|734.5|735.8|734.5|736|734.5|735.5|734|73
1636527900000|2021-11-10 07:05:00|736|734.8|736.8|735.5|736.8|735.5|735.8|734.5|481
1636528200000|2021-11-10 07:10:00|736.5|735.3|735.8|734.5|736.5|735.3|735.5|734.3|254
1636528500000|2021-11-10 07:15:00|735.5|734.3|735.8|734.5|736|734.5|735.5|734|207
1636528800000|2021-11-10 07:20:00|736|734.8|735.5|734.3|736|734.8|735.5|734.3|99
1636529100000|2021-11-10 07:25:00|735.3|734|735.5|734.3|735.5|734.3|735|733.8|70
1636529400000|2021-11-10 07:30:00|735.3|734|735|733.8|735.5|734.3|734.8|733.5|310
1636529700000|2021-11-10 07:35:00|734.8|733.5|735|733.8|735.3|734|734.8|733.5|87
1636530000000|2021-11-10 07:40:00|734.8|733.5|734.8|733.5|734.8|733.5|734.8|733.5|168
1636530300000|2021-11-10 07:45:00|734.5|733.3|734.8|733.5|735|733.8|734|732.8|327
1636530600000|2021-11-10 07:50:00|735|733.8|734.5|733.3|735|733.8|734.3|733|192
1636530900000|2021-11-10 07:55:00|734.3|733|735|733.8|735|733.8|734.3|733|387
1636531200000|2021-11-10 08:00:00|735.3|734|736|734.8|737.8|736.5|735|733.8|1965
1636531500000|2021-11-10 08:05:00|736.3|735|737.3|736|737.3|736|736|735|1076
1636531800000|2021-11-10 08:10:00|737|735.8|736.5|735.3|737.8|736.5|736.5|735.3|554
1636532100000|2021-11-10 08:15:00|736.8|735.5|737.8|736.5|738|736.8|736.5|735.3|460
1636532400000|2021-11-10 08:20:00|737.5|736.3|737.5|736.3|738|736.8|737.3|736|679
1636532700000|2021-11-10 08:25:00|737.8|736.5|737.5|736|738|736.8|737.3|736|1790
1636533000000|2021-11-10 08:30:00|737.3|735.8|735|733.8|737.5|736|735|733.8|3321
1636533300000|2021-11-10 08:35:00|734.8|733.5|735.3|734|735.8|734.5|734.3|732.8|871
1636533600000|2021-11-10 08:40:00|735|733.8|735.3|734|735.3|734|734|732.8|796
1636533900000|2021-11-10 08:45:00|735|733.8|735.3|734|735.3|734|734.3|733|379
1636534200000|2021-11-10 08:50:00|735|733.8|734.8|733.3|735|733.8|734.5|733.3|221
1636534500000|2021-11-10 08:55:00|734.5|733|733.8|732.5|735|733.8|733.8|732.5|463
1636534800000|2021-11-10 09:00:00|734|732.8|733.3|732|734|732.8|733|731.8|578
1636535100000|2021-11-10 09:05:00|733|731.8|733.3|732|734|732.8|733|731.8|367
1636535400000|2021-11-10 09:10:00|733.5|732.3|733|731.8|733.5|732.3|732.3|731|968
1636535700000|2021-11-10 09:15:00|733.3|732|733|731.8|733.5|732.3|732|730.8|1616
1636536000000|2021-11-10 09:20:00|732.8|731.5|730.5|729.3|732.8|731.5|730.3|729|3251
1636536300000|2021-11-10 09:25:00|730.3|729|730|728.8|731.3|730|729.8|728.5|3599
1636536600000|2021-11-10 09:30:00|729.5|728.5|730.3|729|730.5|729.3|729.3|728|4363
1636536900000|2021-11-10 09:35:00|730.5|728.8|730|728.8|730.8|729.5|729.8|728.5|829
1636537200000|2021-11-10 09:40:00|729.8|728.5|729.3|728|730|728.8|729|727.8|971
1636537500000|2021-11-10 09:45:00|729|727.8|729.5|728.3|730.3|729|728.8|727.5|776
1636537800000|2021-11-10 09:50:00|729.3|728|731.3|730|731.3|730|729.3|728|1114
1636538100000|2021-11-10 09:55:00|731|729.8|731|729.8|731.8|730.5|731|729.8|396
1636538400000|2021-11-10 10:00:00|731.3|730|731.8|730.5|731.8|730.5|730.8|729.5|542
1636538700000|2021-11-10 10:05:00|732|730.8|730.8|729.5|732|730.8|730.8|729.5|727
1636539000000|2021-11-10 10:10:00|731|729.8|730.3|729|731|729.8|730|728.8|777
1636539300000|2021-11-10 10:15:00|730.5|729.3|731.8|730.5|731.8|730.5|730.5|729.3|484
1636539600000|2021-11-10 10:20:00|731.5|730.3|731.5|730.3|731.8|730.5|731.3|730|81
1636539900000|2021-11-10 10:25:00|731.3|730|731.3|730|731.5|730.3|731|729.8|242
1636540200000|2021-11-10 10:30:00|731.5|730.3|731.3|730|731.8|730.5|731|729.8|79
1636540500000|2021-11-10 10:35:00|731|729.8|728.8|727.5|731|729.8|728.8|727.5|2820
1636540800000|2021-11-10 10:40:00|729|727.8|729.3|728|729.3|728|728.5|727.3|379
1636541100000|2021-11-10 10:45:00|729|727.8|729|727.8|729.3|728|728.5|727.3|290
1636541400000|2021-11-10 10:50:00|728.8|727.5|729|727.8|729.3|728|728.5|727.3|578
1636541700000|2021-11-10 10:55:00|728.8|727.5|729.3|728|729.3|728|728.8|727.5|358
1636542000000|2021-11-10 11:00:00|729|727.8|729.3|728|729.3|728|728.5|727.3|332
1636542300000|2021-11-10 11:05:00|729|727.8|729.3|728|729.3|728|728.5|727.3|143
1636542600000|2021-11-10 11:10:00|729.5|728.3|729.3|728|729.5|728.3|729|727.8|430
1636542900000|2021-11-10 11:15:00|729|727.8|729.8|728.5|730|728.8|729|727.8|140
1636543200000|2021-11-10 11:20:00|729.5|728.3|729.3|728|729.8|728.5|728.8|727.5|256
1636543500000|2021-11-10 11:25:00|729|727.8|729.8|728.5|730|728.8|729|727.8|315
1636543800000|2021-11-10 11:30:00|729.5|728.3|730.3|729|730.3|729|729.5|728.3|913
1636544100000|2021-11-10 11:35:00|730.5|728.8|730.3|729|730.8|729.5|729.8|728.5|683
1636544400000|2021-11-10 11:40:00|730.5|729.3|730.8|729.5|730.8|729.5|730.3|729|1772
1636544700000|2021-11-10 11:45:00|731|729.8|730.5|729.3|731|729.8|730.3|729|187
1636545000000|2021-11-10 11:50:00|730.3|729|730|728.8|730.8|729.5|730|728.8|648
1636545300000|2021-11-10 11:55:00|730.3|729|730.5|729.3|730.8|729.3|730|728.8|508
1636545600000|2021-11-10 12:00:00|730.3|729|730|728.8|730.5|729.3|729.5|728.3|417
1636545900000|2021-11-10 12:05:00|729.8|728.5|729.8|728.5|730.3|729|729.8|728.5|211
1636546200000|2021-11-10 12:10:00|729.5|728.3|729.5|728.3|730.5|729.3|729.5|728.3|454
1636546500000|2021-11-10 12:15:00|729|727.8|727.8|726.5|729|727.8|727.3|726|496
1636546800000|2021-11-10 12:20:00|728|726.8|728|726.8|728.5|727.3|727.8|726.5|276
1636547100000|2021-11-10 12:25:00|727.8|726.5|728|726.8|728.3|727|727.8|726.5|117
1636547400000|2021-11-10 12:30:00|728.3|727|729|727.8|729|727.8|728|726.8|204
1636547700000|2021-11-10 12:35:00|729.3|728|730|728.8|730.3|729|729.3|728|289
1636548000000|2021-11-10 12:40:00|730.3|729|730|728.8|730.5|729.3|730|728.8|296
1636548300000|2021-11-10 12:45:00|730.3|729|730|728.8|730.3|729|730|728.8|68
1636548600000|2021-11-10 12:50:00|730.3|729|730.3|729|730.3|729|729.8|728.5|213
1636548900000|2021-11-10 12:55:00|730|728.8|730.3|729|730.3|729|729.5|728.3|137
1636549200000|2021-11-10 13:00:00|730.5|729.3|730|728.8|731|729.8|729.3|728|639
1636549500000|2021-11-10 13:05:00|729.8|728.5|730.8|729.5|731|729.8|729.8|728.5|254
1636549800000|2021-11-10 13:10:00|731|729.8|730.3|729|731|729.8|729.8|728.5|467
1636550100000|2021-11-10 13:15:00|730|728.8|731.3|730|731.3|730|730|728.8|312
1636550400000|2021-11-10 13:20:00|731|729.8|730.8|729.5|731|730|730.3|729|268
1636550700000|2021-11-10 13:25:00|731|729.8|731.8|730.3|731.8|730.5|731|729.8|272
1636551000000|2021-11-10 13:30:00|731.3|730|731.5|730.3|731.8|730.5|730.3|729|338
1636551300000|2021-11-10 13:35:00|731.3|730|731.3|730|732|730.8|730.8|729.5|414
1636551600000|2021-11-10 13:40:00|731.5|730.3|732|730.8|732.5|731.3|731.3|730|244
1636551900000|2021-11-10 13:45:00|732.3|731|732.8|731.5|733.3|732|732.3|731|403
1636552200000|2021-11-10 13:50:00|733|731.8|733|731.5|733|731.8|732.8|731.5|630
1636552500000|2021-11-10 13:55:00|732.8|731.8|733.3|732|733.5|732.3|732.8|731.5|588
1636552800000|2021-11-10 14:00:00|733.5|731.8|732.3|731|733.5|731.8|731.5|730.3|464
1636553100000|2021-11-10 14:05:00|732|730.8|730.8|729.5|732.5|731.3|730.3|729|1097
1636553400000|2021-11-10 14:10:00|730.5|729.3|730|728.8|730.8|729.5|730|728.8|439
1636553700000|2021-11-10 14:15:00|730.3|729|730.5|729|731|729.8|730|728.8|372
1636554000000|2021-11-10 14:20:00|730.3|729.3|730|728.8|730.3|729.3|729.3|728|640
1636554300000|2021-11-10 14:25:00|730.3|729|730.3|729|730.8|729.5|729.8|728.5|410
1636554600000|2021-11-10 14:30:00|730.5|729.3|732|730.5|732|730.8|730|728.8|253
1636554900000|2021-11-10 14:35:00|732.3|730.8|731|729.8|732.5|731.3|729.8|728.5|778
1636555200000|2021-11-10 14:40:00|731.3|730|732.3|731|732.5|731.3|730|728.8|725
1636555500000|2021-11-10 14:45:00|732|730.8|732.8|731.5|732.8|731.5|731.5|730.3|805
1636555800000|2021-11-10 14:50:00|732.5|731.3|731.5|730.3|733|731.5|731.5|730.3|450
1636556100000|2021-11-10 14:55:00|731.8|730.5|731.5|730.3|732.3|731|731.5|730.3|309
1636556400000|2021-11-10 15:00:00|731.8|730.5|731|729.8|731.8|730.5|730.3|729|895
1636556700000|2021-11-10 15:05:00|730.8|729.5|729.8|728.5|731|729.8|729.8|728.5|359
1636557000000|2021-11-10 15:10:00|730|728.8|730|728.5|730.8|729.5|729.8|728.5|819
1636557300000|2021-11-10 15:15:00|729.8|728.8|730|728.8|730.5|729.3|729.5|728.3|302
1636557600000|2021-11-10 15:20:00|730.3|729|729|727.8|730.3|729|728|726.8|927
1636557900000|2021-11-10 15:25:00|728.8|727.5|729|727.8|729.5|728.3|728.8|727.5|1755
1636558200000|2021-11-10 15:30:00|728.3|726.8|729.5|728|729.5|728.3|726.5|725.3|2720
1636558500000|2021-11-10 15:35:00|729.3|728.3|729.3|728|730.5|729.3|728.5|727.3|1315
1636558800000|2021-11-10 15:40:00|729|727.8|728.3|726.8|729.3|728|727.5|726.3|780
1636559100000|2021-11-10 15:45:00|728|727|727.8|726.5|729.8|728.5|727.5|726.3|1706
1636559400000|2021-11-10 15:50:00|728|726.3|726.8|725.5|728.3|727|726.3|725|927
1636559700000|2021-11-10 15:55:00|726.5|725.3|722.8|721.5|726.5|725.3|721.3|720|3430
1636560000000|2021-11-10 16:00:00|723|721.8|724.5|723.3|725|723.8|721.5|720.3|2275
1636560300000|2021-11-10 16:05:00|724.3|723|723.3|722|724.8|723.5|722.3|721|1293
1636560600000|2021-11-10 16:10:00|723|721.8|725|723.8|725.3|724|722.5|721.3|618
1636560900000|2021-11-10 16:15:00|725.3|724|724|722.5|725.3|724|723.8|722.5|2072
1636561200000|2021-11-10 16:20:00|723.8|722.8|725|723.8|725.5|724.3|723.5|722.3|1088
1636561500000|2021-11-10 16:25:00|724.8|723.5|724.8|723.5|725.8|724.5|724.8|723.5|4440
1636561800000|2021-11-10 16:30:00|725|723.8|723.3|722|725.3|724|722|720.8|1262
1636562100000|2021-11-10 16:35:00|723.5|722.3|722.3|721|724.3|723|721.8|720.5|3907
1636562400000|2021-11-10 16:40:00|722|720.8|720.3|719|722.8|721.5|720|718.8|4077
1636562700000|2021-11-10 16:45:00|720|718.5|720|718.8|720|718.8|716.8|715.5|7411
1636563000000|2021-11-10 16:50:00|720.3|719|719.3|718|720.8|719.5|719|717.8|1084
1636563300000|2021-11-10 16:55:00|719|717.8|718.3|717|719.5|718.3|718|716.8|977
1636563600000|2021-11-10 17:00:00|718|716.8|718.8|717.5|719.8|718.5|718|716.8|747
1636563900000|2021-11-10 17:05:00|719|717.8|717.3|715.8|719.8|718.5|717|715.5|1197
1636564200000|2021-11-10 17:10:00|717|716|717.5|716|719.3|718|717|715.8|1501
1636564500000|2021-11-10 17:15:00|717.3|716.3|716.8|715.5|718.3|717|716|714.8|708
1636564800000|2021-11-10 17:20:00|717|715.8|713.8|712.5|717|715.8|713.5|712.3|2875
1636565100000|2021-11-10 17:25:00|713.5|712.3|713.3|712|714|712.8|712.8|711.5|1183
1636565400000|2021-11-10 17:30:00|713|711.8|713.5|712.3|714.3|713|712|710.8|1221
1636565700000|2021-11-10 17:35:00|713.8|712.5|713.3|711.8|714.5|713.3|713|711.8|498
1636566000000|2021-11-10 17:40:00|713|712|713.5|712|714.3|713|713|711.8|292
1636566300000|2021-11-10 17:45:00|713.3|712.3|713|711.8|714.3|713|712.8|711.5|374
1636566600000|2021-11-10 17:50:00|712.8|711.5|714.3|713|714.5|713.3|712.8|711.5|387
1636566900000|2021-11-10 17:55:00|714|712.8|713.5|712.3|714.3|713|713.3|712|415
1636567200000|2021-11-10 18:00:00|713.3|712|712|710.8|713.5|712.3|712|710.8|338
1636567500000|2021-11-10 18:05:00|712.3|711|713.5|712|714|712.8|712|710.8|148
1636567800000|2021-11-10 18:10:00|713.3|711.8|713.8|712.5|714.5|713.3|713|711.8|146
1636568100000|2021-11-10 18:15:00|713.5|712.3|712.8|711.5|713.8|712.5|712.3|711|302
1636568400000|2021-11-10 18:20:00|712.5|711.3|714.8|713.5|715|713.8|712.5|711.3|2833
1636568700000|2021-11-10 18:25:00|714.5|713.3|716.3|715|716.8|715.5|714.5|713.3|2211
1636569000000|2021-11-10 18:30:00|716.5|715.3|715.3|714|716.8|715.3|715.3|714|892
1636569300000|2021-11-10 18:35:00|715.5|714.3|715|713.5|715.8|714.5|714.8|713.5|199
1636569600000|2021-11-10 18:40:00|714.8|713.8|714.3|713|715.5|714.3|714|712.8|187
1636569900000|2021-11-10 18:45:00|714|712.8|714|712.8|714.3|713|713.5|712.3|209
1636570200000|2021-11-10 18:50:00|713.8|712.5|713.5|712.3|713.8|712.8|713|711.8|226
1636570500000|2021-11-10 18:55:00|713.3|712|713.3|711.8|714.3|713|713|711.8|256
1636570800000|2021-11-10 19:00:00|713|712|714.8|713.5|714.8|713.5|713|711.8|187
1636571100000|2021-11-10 19:05:00|714.5|713.3|714.5|713.3|715|713.5|713.8|712.5|197
1636571400000|2021-11-10 19:10:00|714.3|713|714|712.8|714.8|713.5|713.8|712.5|140
1636571700000|2021-11-10 19:15:00|714.3|713|714.8|713.5|715|713.8|714|712.8|344
1636572000000|2021-11-10 19:20:00|715|713.3|714.5|713.3|715.8|714.5|714.3|712.8|343
1636572300000|2021-11-10 19:25:00|714.3|713|711.8|710.5|714.5|713.3|711.8|710.5|888
1636572600000|2021-11-10 19:30:00|712|710.8|710|708.8|712|710.8|709.3|708|919
1636572900000|2021-11-10 19:35:00|709.8|708.5|710|708.8|710.5|709.3|708|706.8|754
1636573200000|2021-11-10 19:40:00|710.3|709|709.5|708.3|710.5|709.3|709.5|708.3|132
1636573500000|2021-11-10 19:45:00|709.8|708|710.8|709.5|711.3|710|709.3|708|159
1636573800000|2021-11-10 19:50:00|711|709.8|710.5|709.3|711|709.8|710.3|709|111
1636574100000|2021-11-10 19:55:00|710.8|709.5|710.3|709|710.8|709.5|710.3|709|252
1636574400000|2021-11-10 20:00:00|710|708.8|710|708.8|710.5|709.3|709.3|708|538
1636574700000|2021-11-10 20:05:00|709.8|708.5|709.8|708.5|710.5|709.3|709.8|708.5|96
1636575000000|2021-11-10 20:10:00|710|708.3|710.3|709|710.3|709|709.8|708.3|95
1636575300000|2021-11-10 20:15:00|710|708.8|710.3|709|710.5|709.3|709.8|708.5|225
1636575600000|2021-11-10 20:20:00|710.5|709.3|710.5|709.3|710.5|709.3|710.3|709|183
1636575900000|2021-11-10 20:25:00|710.8|709.5|711.3|710|711.5|710.3|710.8|709.5|56
1636576200000|2021-11-10 20:30:00|711|709.8|711|709.8|711.5|710.3|711|709.8|54
1636576500000|2021-11-10 20:35:00|711.3|710|711|709.8|711.3|710|711|709.8|26
1636576800000|2021-11-10 20:40:00|711.3|710|711|709.8|711.3|710|711|709.8|24
1636577100000|2021-11-10 20:45:00|711.3|710|711|709.8|711.5|710.3|711|709.8|41
1636577400000|2021-11-10 20:50:00|711.3|710|711.8|710.5|711.8|710.5|711.3|709.8|27
1636577700000|2021-11-10 20:55:00|712|710.8|711.8|710.5|712|710.8|711.5|710.3|62
1636578000000|2021-11-10 21:00:00|711.5|710.3|711.3|710|711.5|710.3|711|709.8|23
1636578300000|2021-11-10 21:05:00|711|709.8|711.3|710|711.5|710.3|711|709.5|15
1636578600000|2021-11-10 21:10:00|711.5|710.3|711.5|710.3|711.5|710.3|711.3|710|3
1636578900000|2021-11-10 21:15:00|711.3|710|711.3|710|711.5|710.3|711.3|709.8|12
1636579200000|2021-11-10 21:20:00|711.5|710.3|711.3|710|711.5|710.3|711.3|710|8
1636579500000|2021-11-10 21:25:00|711|709.8|711|709.5|711|710|710.8|709.5|11
1636579800000|2021-11-10 21:30:00|711.3|709.8|711|709.5|711.3|709.8|710.8|709.5|13
1636580100000|2021-11-10 21:35:00|710.8|709.8|710.3|709|711|709.8|710.3|709|29
1636580400000|2021-11-10 21:40:00|710.5|709.3|710.8|709.5|711|709.5|710.3|709|57
1636580700000|2021-11-10 21:45:00|710.5|709.3|710|708.8|710.8|709.5|709.5|708.3|49
1636581000000|2021-11-10 21:50:00|710.3|709|710.5|709.3|710.8|709.5|710|708.8|18
1636581300000|2021-11-10 21:55:00|710.8|709.5|710.5|709.3|711|709.5|710.3|708.8|41
1636581600000|2021-11-10 22:00:00|711.3|708.8|711|708.8|711.3|708.8|711|708.8|0
1636581900000|2021-11-10 22:05:00||709.5||709.5||709.5||709.5|0
1636582200000|2021-11-10 22:10:00||709.8||709.5||709.8||709.5|0
1636582500000|2021-11-10 22:15:00||709.8||709.5||709.8||709.5|0
1636582800000|2021-11-10 22:20:00||709.8||709.5||709.8||709.5|0
1636583700000|2021-11-10 22:35:00|711.3|710|711.8|709.5|711.8|710.3|710.8|709.5|5
1636584000000|2021-11-10 22:40:00||709.8||709.8||709.8||709.8|0
1636584300000|2021-11-10 22:45:00|712|710.5|712.5|709.8|712.5|710.5|712|709.8|0
1636584600000|2021-11-10 22:50:00|711.8||712.3||712.5||711.8||0
1636584900000|2021-11-10 22:55:00|711||711||712||711||21
1636596000000|2021-11-11 02:00:00|710.8|709|711|709.8|711.5|710.3|710.8|709|50
1636596300000|2021-11-11 02:05:00|711.3|710|710.5|709.3|711.3|710|710.5|709.3|166
1636596600000|2021-11-11 02:10:00|710.8|709.5|711.5|710.3|711.5|710.3|710.5|709.5|342
1636596900000|2021-11-11 02:15:00|711.8|710.5|713|711.8|713.3|712|711.5|710.5|52
1636597200000|2021-11-11 02:20:00|713.3|712|712|710.8|713.3|712|712|710.8|55
1636597500000|2021-11-11 02:25:00|712.3|711|712.3|711|712.5|711.3|712|711|31
1636597800000|2021-11-11 02:30:00|712.5|711.3|711.8|710.5|712.5|711.3|711.5|710.3|20
1636598100000|2021-11-11 02:35:00|712|710.3|711.8|710.5|712.3|711|711|709.8|22
1636598400000|2021-11-11 02:40:00|711.5|710.3|711.3|709.8|711.8|710.3|711|709.5|28
1636598700000|2021-11-11 02:45:00|711.5|710|711|709.8|711.8|710.3|711|709.8|4
1636599000000|2021-11-11 02:50:00|711.3|710|712.3|710.8|712.3|711|711.3|709.8|11
1636599300000|2021-11-11 02:55:00|712|710.5|712.5|711.3|712.5|711.3|711.5|710.3|15
1636599600000|2021-11-11 03:00:00|712.3|711|712.3|711|712.5|711.3|712|710.8|2
1636599900000|2021-11-11 03:05:00|712.5|710.8|711|709.5|712.5|710.8|711|709.5|13
1636600200000|2021-11-11 03:10:00|710.8|709.8|710.8|709.5|711.3|709.8|710.5|709.3|33
1636600500000|2021-11-11 03:15:00|711|709.8|711.3|710|711.3|710|711|709.8|10
1636600800000|2021-11-11 03:20:00|711.5|710.3|711.5|710.3|711.8|710.5|711.5|710|1
1636601100000|2021-11-11 03:25:00|711.8|710|711.5|710.3|711.8|710.3|711.3|710|5
1636601400000|2021-11-11 03:30:00|711.8|710.5|712|710.8|712|710.8|711.5|710|9
1636601700000|2021-11-11 03:35:00|712.3|711|712.5|711.3|712.8|711.3|712|711|6
1636602000000|2021-11-11 03:40:00||711||711||711.3||711|2
1636602300000|2021-11-11 03:45:00|712.3|711.3|712.5|711.3|712.5|711.3|712.3|711|4
1636602600000|2021-11-11 03:50:00|712.8|711.5|712.8|711.5|712.8|711.5|712.8|711.5|67
1636602900000|2021-11-11 03:55:00|712.5|711.3|712.5|711.3|712.5|711.3|712.5|711.3|31
1636603200000|2021-11-11 04:00:00|712.3|711|712.5|711.3|712.8|711.5|712.3|711|5
1636603800000|2021-11-11 04:10:00|712.8|711.5|713.3|712|713.3|712|712.5|711.5|22
1636604100000|2021-11-11 04:15:00|713|711.8|712.8|711.5|713.3|712|712.8|711.5|12
1636604400000|2021-11-11 04:20:00|713||712.8||713||712.8||2
1636604700000|2021-11-11 04:25:00|712.5|711.3|712.3|711|712.5|711.3|712.3|710.8|26
1636605000000|2021-11-11 04:30:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|6
1636605300000|2021-11-11 04:35:00||710.8||711||711||710.8|1
1636605600000|2021-11-11 04:40:00|712.5|711.3|712.3|711|712.5|711.3|712.3|711|3
1636605900000|2021-11-11 04:45:00|712.5|711.3|712.8|711.3|712.8|711.5|712.3|711|0
1636606200000|2021-11-11 04:50:00|712.5|711.5|712.8|711.5|712.8|711.5|712.5|711.3|0
1636606500000|2021-11-11 04:55:00|712.5|711.3|713|711.5|713|711.8|712.5|711.3|0
1636606800000|2021-11-11 05:00:00|712.8|711.8|713|711.8|713.3|711.8|712.8|711.5|5
1636607100000|2021-11-11 05:05:00|712.8|711.5|713.3|712|713.3|712|712.8|711.5|2
1636607400000|2021-11-11 05:10:00|713.5|712.3|713.5|712.3|713.8|712.3|713.3|712.3|3
1636607700000|2021-11-11 05:15:00|713.8||713.5||713.8||713.5||58
1636608000000|2021-11-11 05:20:00|713.8|712.5|713.5|712.3|713.8|712.5|713.3|712|3
1636608300000|2021-11-11 05:25:00|713.8|712.5|713.8|712.5|713.8|712.5|713.5|712.5|12
1636608600000|2021-11-11 05:30:00|714|712.8|712.8|711.5|714|712.8|712.3|711|82
1636608900000|2021-11-11 05:35:00|713|711.8|712.8|711.3|713.3|712|712.5|711.3|29
1636609200000|2021-11-11 05:40:00|712.5|711|712.8|711.5|712.8|711.5|712.3|711|3
1636609500000|2021-11-11 05:45:00|713|711.8|712.5|711.3|713.3|711.8|712.5|711|23
1636609800000|2021-11-11 05:50:00|712.8|711|712.5|711.3|712.8|711.3|712.5|711|10
1636610100000|2021-11-11 05:55:00|712.8|711.5|712.5|711|712.8|711.5|712.3|711|27
1636610400000|2021-11-11 06:00:00|712.3|711.3|712.8|711.5|713|711.5|712.3|711|4
1636610700000|2021-11-11 06:05:00|713|711.8|712.3|711|713|711.8|712.3|711|56
1636611000000|2021-11-11 06:10:00|712.5|711.3|712|710.8|712.5|711.3|711.8|710.5|102
1636611300000|2021-11-11 06:15:00|711.8|710.5|711.8|710.5|712|710.8|711.8|710.3|8
1636611600000|2021-11-11 06:20:00|712|710.8|712|710.5|712|710.8|711.8|710.5|26
1636611900000|2021-11-11 06:25:00|711.8|710.3|711.5|710|712|710.5|711.3|710|27
1636612200000|2021-11-11 06:30:00|711.3|710.3|710|708.8|711.3|710.3|710|708.8|67
1636612500000|2021-11-11 06:35:00|710.3|709|711.3|709.8|711.3|709.8|710|708.8|64
1636612800000|2021-11-11 06:40:00|711.5|710|710.5|709.3|711.5|710.3|710.5|709.3|135
1636613100000|2021-11-11 06:45:00|710.8|709.5|711.3|710|712.3|711|710.8|709.5|270
1636613400000|2021-11-11 06:50:00|711|709.8|711|709.8|711|710|710.8|709.5|112
1636613700000|2021-11-11 06:55:00|711.3|709.5|711|709.8|711.5|710|710.8|709.5|13
1636614000000|2021-11-11 07:00:00|711.3|710|711|709.8|711.5|710.3|710.8|709.5|163
1636614300000|2021-11-11 07:05:00|710.8|709.5|710.5|709.3|710.8|709.8|710.3|709|422
1636614600000|2021-11-11 07:10:00|710.3|709|710.5|709.3|710.5|709.3|710.3|709|68
1636614900000|2021-11-11 07:15:00|710.3|709|711.3|709.8|711.3|710|710.3|709|42
1636615200000|2021-11-11 07:20:00|711|710|712.5|711.3|712.8|711.5|711|709.8|282
1636615500000|2021-11-11 07:25:00|712.8|711.5|712.3|711|712.8|711.5|712.3|711|27
1636615800000|2021-11-11 07:30:00|712.5|710.8|712.5|711.3|713|711.5|712.3|710.8|174
1636616100000|2021-11-11 07:35:00|712.3|711|712.5|711.3|712.8|711.5|712|710.8|50
1636616400000|2021-11-11 07:40:00|712.8|711.5|712.3|711|713|711.5|712|710.8|157
1636616700000|2021-11-11 07:45:00|712.5|711.3|712.8|711.3|713|711.5|712.3|710.8|434
1636617000000|2021-11-11 07:50:00|712.5|711|712.5|711.3|712.8|711.5|712.3|711|94
1636617300000|2021-11-11 07:55:00|712.8|711.5|712.5|711.3|712.8|711.5|712.3|711|91
1636617600000|2021-11-11 08:00:00|712.3|711|710.8|709.5|712.8|711.5|710|708.8|883
1636617900000|2021-11-11 08:05:00|711|709.3|710.5|709.3|711|709.5|709.8|708.5|2093
1636618200000|2021-11-11 08:10:00|710.3|709|709.5|708.3|710.5|709.3|709.3|708|559
1636618500000|2021-11-11 08:15:00|709.8|708|712.5|711.3|712.8|711.5|709.8|708|1359
1636618800000|2021-11-11 08:20:00|712.8|711.5|713|711.8|713|711.8|711.8|710.3|984
1636619100000|2021-11-11 08:25:00|713.3|712|712.8|711.5|714.3|713|712.8|711.5|1921
1636619400000|2021-11-11 08:30:00|713|711.8|710.8|709.5|713.3|712|710.3|708.8|1751
1636619700000|2021-11-11 08:35:00|710.5|709.3|710.8|709.5|711.5|710.3|710.5|709.3|423
1636620000000|2021-11-11 08:40:00|711|709.8|711.3|710|711.8|710.5|711|709.8|280
1636620300000|2021-11-11 08:45:00|711.5|710.3|710.8|709.5|711.8|710.5|710.5|709.3|568
1636620600000|2021-11-11 08:50:00|710.5|709.3|711.3|710|711.3|710|710.5|709.3|561
1636620900000|2021-11-11 08:55:00|711.5|710.3|712|710.8|712.3|711|711.3|709.8|335
1636621200000|2021-11-11 09:00:00|711.8|710.5|713|711.8|713.5|712|711.5|710.3|579
1636621500000|2021-11-11 09:05:00|713.3|712|712|710.8|713.3|712|712|710.5|758
1636621800000|2021-11-11 09:10:00|712.3|711|713.3|712|713.5|712.3|712.3|711|383
1636622100000|2021-11-11 09:15:00|713.5|712.3|715.5|714.3|715.5|714.3|713.3|712|407
1636622400000|2021-11-11 09:20:00|715.3|714|716.8|715.5|717|715.8|714.8|713.5|964
1636622700000|2021-11-11 09:25:00|717|715.8|715.3|714|717.3|716|714.8|713.5|1174
1636623000000|2021-11-11 09:30:00|715.5|714.3|717|715.8|717.8|716.5|715|713.8|792
1636623300000|2021-11-11 09:35:00|717.3|716|716.5|715.3|717.3|716|715.8|714.5|709
1636623600000|2021-11-11 09:40:00|716.8|715.5|717.3|716|717.8|716.3|716|714.8|335
1636623900000|2021-11-11 09:45:00|717|715.8|716.8|715.5|717.5|716.3|716.3|715|266
1636624200000|2021-11-11 09:50:00|716.5|715.3|717.5|716.3|717.5|716.3|716.5|715.3|480
1636624500000|2021-11-11 09:55:00|717.8|716.5|717.8|716.3|717.8|716.5|717|715.8|701
1636624800000|2021-11-11 10:00:00|717.5|716.5|715.3|714|717.8|716.5|715.3|714|711
1636625100000|2021-11-11 10:05:00|715|713.8|715|713.8|715.3|714|714.5|713.3|846
1636625400000|2021-11-11 10:10:00|714.8|713.5|713.3|712|715.5|714.3|713|711.8|5015
1636625700000|2021-11-11 10:15:00|713.5|712.3|712|710.8|713.5|712.3|712|710.8|1918
1636626000000|2021-11-11 10:20:00|712.3|711|711.3|710|712.3|711|711.3|710|1326
1636626300000|2021-11-11 10:25:00|711.5|710.3|712|710.8|712.3|710.8|711.3|710|389
1636626600000|2021-11-11 10:30:00|712.3|711|711.3|710|712.3|711|711.3|710|797
1636626900000|2021-11-11 10:35:00|711.5|710.3|710.3|709|711.5|710.3|710|708.8|740
1636627200000|2021-11-11 10:40:00|710.5|709.3|709.5|708.3|710.8|709.5|709.3|708|1234
1636627500000|2021-11-11 10:45:00|709.8|708.5|709.3|708|710|708.8|709.3|707.8|299
1636627800000|2021-11-11 10:50:00|709|707.8|706.3|705|709.3|708|706|704.8|3768
1636628100000|2021-11-11 10:55:00|706.5|705.3|706.5|705.3|707|705.8|706.3|705|718
1636628400000|2021-11-11 11:00:00|706.3|705|706.8|705.5|706.8|705.5|705.5|704.3|1079
1636628700000|2021-11-11 11:05:00|707|705.8|705.5|704.3|707|705.8|705.5|704.3|1113
1636629000000|2021-11-11 11:10:00|705.8|704.5|707|705.8|707.3|706|705|703.8|1035
1636629300000|2021-11-11 11:15:00|707.3|706|708.5|707.3|709.3|708|707|705.8|2555
1636629600000|2021-11-11 11:20:00|708.3|707|708|706.8|708.8|707.5|707.8|706.5|449
1636629900000|2021-11-11 11:25:00|708.3|707|707.8|706.5|708.3|707|707.5|706.3|117
1636630200000|2021-11-11 11:30:00|707.5|706.3|708.3|707|708.8|707.5|707|705.8|3100
1636630500000|2021-11-11 11:35:00|708|706.8|703.3|702|708|706.8|702.3|700.8|2910
1636630800000|2021-11-11 11:40:00|703|701.8|703.8|702.5|704|702.8|701.5|700.3|891
1636631100000|2021-11-11 11:45:00|703.5|702.3|703.8|702.3|704|702.8|702.8|701.5|581
1636631400000|2021-11-11 11:50:00|703.5|702.5|705.3|704|706|704.8|703.3|702|1351
1636631700000|2021-11-11 11:55:00|705|703.8|705.3|704|706|704.8|704|702.8|748
1636632000000|2021-11-11 12:00:00|705|703.8|705|703.8|706|704.8|704|702.8|563
1636632300000|2021-11-11 12:05:00|705.3|704|706|704.5|706|704.8|704.8|703.5|192
1636632600000|2021-11-11 12:10:00|705.8|704.8|706|704.8|706.8|705.5|705.5|704.3|232
1636632900000|2021-11-11 12:15:00|706.3|705|706.5|705.3|706.5|705.3|705.8|704.5|299
1636633200000|2021-11-11 12:20:00|706.3|705|706.8|705.5|707|705.8|706.3|705|111
1636633500000|2021-11-11 12:25:00|706.5|705.3|707.3|706|707.8|706.5|706|704.8|315
1636633800000|2021-11-11 12:30:00|707|705.8|706|704.8|707.3|706|705.8|704.5|645
1636634100000|2021-11-11 12:35:00|705.8|704.5|705.5|704.3|706.3|705|705.3|704|389
1636634400000|2021-11-11 12:40:00|705.3|704|706|704.8|706|704.8|705.3|704|324
1636634700000|2021-11-11 12:45:00|705.8|704.5|704.8|703.5|706|704.8|704.5|703.3|879
1636635000000|2021-11-11 12:50:00|705|703.8|705.8|704.5|706|704.8|705|703.8|237
1636635300000|2021-11-11 12:55:00|705.5|704.3|706|704.8|706.3|704.8|705.3|704|4153
1636635600000|2021-11-11 13:00:00|705.8|704.5|706.5|705.3|707|705.8|705.3|703.8|1090
1636635900000|2021-11-11 13:05:00|706.8|705|703.8|702.5|706.8|705.3|703|701.5|4075
1636636200000|2021-11-11 13:10:00|703.5|702.3|705.5|704.3|705.5|704.3|702.8|701.5|1137
1636636500000|2021-11-11 13:15:00|705.3|704|705.3|704|705.5|704.3|704.3|703|845
1636636800000|2021-11-11 13:20:00|705.5|704.3|706.5|705.3|706.5|705.3|704.8|703.5|832
1636637100000|2021-11-11 13:25:00|706.8|705.5|705.5|704.3|706.8|705.5|705|703.8|793
1636637400000|2021-11-11 13:30:00|705.3|704|704.8|703.5|705.5|704.3|703.8|702.5|507
1636637700000|2021-11-11 13:35:00|705|703.8|704|702.8|705.3|704|703.8|702.5|328
1636638000000|2021-11-11 13:40:00|703.8|702.5|705.5|704.3|706|704.8|703.8|702.3|453
1636638300000|2021-11-11 13:45:00|705.8|704.5|706.5|705.3|707.3|706|705.3|704|1036
1636638600000|2021-11-11 13:50:00|706.8|705.5|707.3|706|707.8|706.5|706.5|705.3|620
1636638900000|2021-11-11 13:55:00|707|705.8|709|707.8|709.3|708|707|705.8|859
1636639200000|2021-11-11 14:00:00|709.3|708|708|706.8|709.5|708.3|707.3|706|1725
1636639500000|2021-11-11 14:05:00|708.3|707|710.8|709.5|712|710.8|708.3|707|1434
1636639800000|2021-11-11 14:10:00|711|709.8|712|710.8|712.5|711.3|710.8|709.5|825
1636640100000|2021-11-11 14:15:00|712.3|711|712.8|711.5|713|711.8|712|710.8|968
1636640400000|2021-11-11 14:20:00|713|711.8|712.5|711.3|714.3|713|712.3|711|1589
1636640700000|2021-11-11 14:25:00|712.8|711.5|713|711.8|714.5|713.3|711.8|710.5|738
1636641000000|2021-11-11 14:30:00|713.3|712|714|712.8|714.5|713.3|712.5|711.3|589
1636641300000|2021-11-11 14:35:00|713.8|712.5|714.5|713.3|715|713.8|713.5|712.3|855
1636641600000|2021-11-11 14:40:00|714.8|713.5|715|713.8|715.3|714|714|712.8|304
1636641900000|2021-11-11 14:45:00|715.3|713.5|714.8|713.5|716|714.8|714.5|713.3|380
1636642200000|2021-11-11 14:50:00|714.5|713.3|713.5|712.3|714.8|713.5|713.5|712.3|563
1636642500000|2021-11-11 14:55:00|713.3|712|714.8|713.5|715|713.8|713.3|712|543
1636642800000|2021-11-11 15:00:00|715|713.8|715.8|714.5|715.8|714.5|715|713.8|572
1636643100000|2021-11-11 15:05:00|715.5|714.3|715.3|713.8|715.5|714.5|714.3|713|326
1636643400000|2021-11-11 15:10:00|715|714|715.5|714.3|715.8|714.5|714.8|713.5|273
1636643700000|2021-11-11 15:15:00|715.8|714.5|714.3|713|716.3|715|713.8|712.5|781
1636644000000|2021-11-11 15:20:00|714.5|712.8|711.3|710|714.8|713.5|711|709.8|694
1636644300000|2021-11-11 15:25:00|711.5|710.3|711.8|710.3|712|710.8|710.3|709|425
1636644600000|2021-11-11 15:30:00|711.5|710.5|712.8|711.5|713|711.5|711.5|710.5|426
1636644900000|2021-11-11 15:35:00|712.5|711.3|712.5|711.3|713.8|712.5|712|710.8|394
1636645200000|2021-11-11 15:40:00|712.8|711|712.3|710.8|712.8|711.3|711.8|710.3|236
1636645500000|2021-11-11 15:45:00|712.5|711|713.5|712.3|714.5|713.3|712.3|711|452
1636645800000|2021-11-11 15:50:00|713.3|712|714.8|713.3|714.8|713.5|712.5|711.3|295
1636646100000|2021-11-11 15:55:00|714.5|713.5|713.5|712.3|714.8|713.5|713.5|712.3|131
1636646400000|2021-11-11 16:00:00|713.3|712|713|711.8|714|712.8|712.3|711|572
1636646700000|2021-11-11 16:05:00|712.8|711.5|714.8|713.3|714.8|713.5|712.3|711|2092
1636647000000|2021-11-11 16:10:00|714.5|713.5|711.8|710.5|714.8|713.5|711.8|710.3|2913
1636647300000|2021-11-11 16:15:00|711.5|710.3|710.8|709.5|712|710.8|710.5|709.3|963
1636647600000|2021-11-11 16:20:00|711|709.8|710.5|709.3|711.8|710.5|710.5|709.3|1125
1636647900000|2021-11-11 16:25:00|710.3|709|705.3|704|710.8|709.5|704.8|703.5|5375
1636648200000|2021-11-11 16:30:00|705|703.8|707.3|705.8|707.3|705.8|705|703.8|3553
1636648500000|2021-11-11 16:35:00|707|706|707.5|706|709.3|708|707|705.8|1211
1636648800000|2021-11-11 16:40:00|707.3|706.3|707.8|706.5|708.3|707|707|705.8|117
1636649100000|2021-11-11 16:45:00|707.5|706.3|708.8|707.5|708.8|707.5|707.5|706.3|1247
1636649400000|2021-11-11 16:50:00|708.5|707.3|707.3|706|709|707.8|707.3|706|419
1636649700000|2021-11-11 16:55:00|707.5|706.3|705.3|704|707.5|706.3|704.5|703.3|1004
1636650000000|2021-11-11 17:00:00|705.5|703.8|706.5|705.3|706.5|705.3|705.5|703.8|535
1636650300000|2021-11-11 17:05:00|706.8|705.5|704.8|703.5|707|705.8|704.8|703.5|714
1636650600000|2021-11-11 17:10:00|705|703.8|704|702.8|705|703.8|703.5|702.3|374
1636650900000|2021-11-11 17:15:00|704.3|703|703.3|702|704.3|703|702.3|701|406
1636651200000|2021-11-11 17:20:00|703|701.8|704.5|703.3|705|703.8|703|701.8|460
1636651500000|2021-11-11 17:25:00|704.3|703|705.5|704.3|706.3|705|704.3|703|1413
1636651800000|2021-11-11 17:30:00|705.8|704.5|705.8|704.5|706.3|705|705.5|704.3|593
1636652100000|2021-11-11 17:35:00|706|704.8|705.8|704.5|706.3|705|705.8|704.5|155
1636652400000|2021-11-11 17:40:00|706|704.8|705.3|704|706|704.8|705.3|704|93
1636652700000|2021-11-11 17:45:00|705.5|704.3|706|704.8|706.3|705|705.3|704|456
1636653000000|2021-11-11 17:50:00|706.3|705|705.5|704.3|706.5|705.3|705.3|704|353
1636653300000|2021-11-11 17:55:00|705.8|704.5|705.8|704.5|706.5|705.3|705.8|704.5|839
1636653600000|2021-11-11 18:00:00|705.5|704.3|705.5|704.3|706|704.8|705.3|704|208
1636653900000|2021-11-11 18:05:00|705.3|704|702.8|701.5|705.8|704.5|702.8|701.5|673
1636654200000|2021-11-11 18:10:00|703|701.3|706|704.8|707.8|706.5|702.8|701.3|1149
1636654500000|2021-11-11 18:15:00|705.8|704.5|706.3|705|707|705.8|705.8|704.3|134
1636654800000|2021-11-11 18:20:00|706|704.8|706.8|705.5|707.5|706.3|706|704.8|200
1636655100000|2021-11-11 18:25:00|706.5|705.3|707.3|706|708.3|707|706.5|705.3|280
1636655400000|2021-11-11 18:30:00|707.5|706.3|708.5|707.3|708.8|707.5|707.3|706|405
1636655700000|2021-11-11 18:35:00|708.3|707|708.5|707|709|707.8|708|706.8|156
1636656000000|2021-11-11 18:40:00|708.3|707.3|707.8|706.5|708.5|707.3|707|705.8|130
1636656300000|2021-11-11 18:45:00|708|706.8|710.3|709|710.5|709|707.8|706.5|314
1636656600000|2021-11-11 18:50:00|710|708.8|708.5|707|710|708.8|708.3|707|265
1636656900000|2021-11-11 18:55:00|708.3|707.3|708.3|707|708.5|707.3|707.8|706.3|85
1636657200000|2021-11-11 19:00:00|708|706.8|707.3|706|708.3|707|707.3|706|170
1636657500000|2021-11-11 19:05:00|707.5|706.3|709.3|708|709.3|708|707.3|706|547
1636657800000|2021-11-11 19:10:00|709|707.8|709.5|708.3|710|708.8|708.5|707.3|261
1636658100000|2021-11-11 19:15:00|709.3|708|709|707.8|710.5|709.3|709|707.8|175
1636658400000|2021-11-11 19:20:00|709.3|708|709.8|708.5|710.8|709.5|709.3|708|358
1636658700000|2021-11-11 19:25:00|710|708.8|708.8|707.5|711.3|710|708.8|707.5|1223
1636659000000|2021-11-11 19:30:00|709|707.8|709.5|708.3|709.8|708.5|708.3|707|569
1636659300000|2021-11-11 19:35:00|709.3|708|709.8|708.5|709.8|708.5|709|707.8|135
1636659600000|2021-11-11 19:40:00|709.5|708.3|709.8|708.5|710|708.8|709.5|708.3|62
1636659900000|2021-11-11 19:45:00|710|708.3|709.8|708.5|710|708.8|709.8|708.3|12
1636660200000|2021-11-11 19:50:00|709.5|708.3|708.5|707.3|709.8|708.5|708.5|707.3|68
1636660500000|2021-11-11 19:55:00|708.8|707.5|707.8|706.5|708.8|707.5|707.8|706.5|155
1636660800000|2021-11-11 20:00:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|53
1636661100000|2021-11-11 20:05:00|708|706.8|708|706.8|708.3|707|708|706.8|41
1636661400000|2021-11-11 20:10:00|707.8|706.5|707.8|706.5|708|706.8|707.8|706.5|26
1636661700000|2021-11-11 20:15:00|708|706.8|708|706.8|708|706.8|707.5|706.3|60
1636662000000|2021-11-11 20:20:00|708.3|707|708.3|707|708.3|707|708|706.8|12
1636662300000|2021-11-11 20:25:00|708.5|707.3|708.8|707.5|708.8|707.5|708.5|707.3|80
1636662600000|2021-11-11 20:30:00|709|707.8|708.8|707.5|709.3|708|708.8|707.5|18
1636662900000|2021-11-11 20:35:00|708.5|707.3|708|706.8|708.8|707.5|707.8|706.5|63
1636663200000|2021-11-11 20:40:00|708.3|707|708|706.8|708.3|707|708|706.8|39
1636663500000|2021-11-11 20:45:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|248
1636663800000|2021-11-11 20:50:00|708|706.8|707.8|706.5|708|706.8|707.5|706.3|59
1636664100000|2021-11-11 20:55:00|707.5|706.3|707.3|706|707.5|706.3|707.3|706|42
1636664400000|2021-11-11 21:00:00|707|705.8|707.5|706.3|707.5|706.3|707|705.8|11
1636664700000|2021-11-11 21:05:00|707.8|706.5|707.8|706.5|707.8|706.5|707.8|706.5|9
1636665000000|2021-11-11 21:10:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|4
1636665300000|2021-11-11 21:15:00|707.5|706.3|707.8|706.5|707.8|706.5|707.5|706.3|34
1636665600000|2021-11-11 21:20:00||706.3||706.5||706.5||706.3|6
1636665900000|2021-11-11 21:25:00|708|706.8|707.8|706.3|708|706.8|707.8|706.3|12
1636666200000|2021-11-11 21:30:00|707.5|706.5|707.3|706|707.8|706.5|707|705.5|31
1636666500000|2021-11-11 21:35:00|707.5|706.3|707.5|706.3|707.5|706.3|707.5|706|51
1636666800000|2021-11-11 21:40:00|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|33
1636667100000|2021-11-11 21:45:00|707.8|706.5|707.8|706.5|708|706.8|707.5|706.3|62
1636667400000|2021-11-11 21:50:00|708|706.8|707.8|706.5|708|706.8|707.8|706.5|14
1636667700000|2021-11-11 21:55:00|707.5|706.3|708|706.8|708.3|706.8|707.5|706|39
1636668000000|2021-11-11 22:00:00|708.3|706.3|708.8|706|708.8|706.5|708.3|706|0
1636668900000|2021-11-11 22:15:00|708||708||708||708||0
1636669500000|2021-11-11 22:25:00|708.5||708.5||708.5||708.5||1
1636670100000|2021-11-11 22:35:00|708||708||708||708||0
1636670400000|2021-11-11 22:40:00|708.5|706.8|708.5|706.8|708.5|706.8|708.5|706.8|0
1636670700000|2021-11-11 22:45:00|708.3||708.3||708.3||708.3||0
1636682400000|2021-11-12 02:00:00|707.5|706|707.8|706.5|708|706.8|707.3|705.8|119
1636682700000|2021-11-12 02:05:00|707.5|706.3|707.5|706.3|707.8|706.5|707.3|706|16
1636683000000|2021-11-12 02:10:00|707.3|706|707.3|706|707.5|706.3|707.3|706|6
1636683300000|2021-11-12 02:15:00|707.5|706.3|707.5|706.3|707.5|706.3|707.3|706|1
1636683600000|2021-11-12 02:20:00|707.8|706|708|706.8|708|706.8|707.8|706|5
1636683900000|2021-11-12 02:25:00|707.5|706.5|706.3|705|707.5|706.8|706.3|705|41
1636684200000|2021-11-12 02:30:00|706|704.8|706.5|705.3|706.8|705.3|706|704.8|24
1636684500000|2021-11-12 02:35:00|706.3|705|706.3|704.8|706.3|705.3|706|704.8|34
1636684800000|2021-11-12 02:40:00|706|705|706.5|705|706.5|705.3|706|704.8|59
1636685100000|2021-11-12 02:45:00|706.3|705.3|706.3|705|706.8|705.3|706|704.8|19
1636685400000|2021-11-12 02:50:00|706.5|705.3|706.8|705.3|706.8|705.5|706.5|705|11
1636685700000|2021-11-12 02:55:00|706.5|705|706.5|705|706.5|705.3|706.3|704.8|6
1636686000000|2021-11-12 03:00:00|706.3|705.3|706|704.8|706.5|705.3|706|704.8|561
1636686300000|2021-11-12 03:05:00|706.3|705|706.5|705.3|706.5|705.3|706.3|705|15
1636686600000|2021-11-12 03:10:00|706.3|705|705.3|704|706.3|705|705.3|704|80
1636686900000|2021-11-12 03:15:00|705.5|704.3|705.3|703.8|705.8|704.5|705|703.8|36
1636687200000|2021-11-12 03:20:00|705|704|703.5|702.3|705.3|704|703.5|702.3|58
1636687500000|2021-11-12 03:25:00|704|702.8|704.8|703.3|704.8|703.5|704|702.8|24
1636687800000|2021-11-12 03:30:00|704.5|703.5|704.8|703.3|704.8|703.5|704.5|703.3|2
1636688100000|2021-11-12 03:35:00|705|703.5|704.5|703.3|705|703.8|704.5|703.3|17
1636688400000|2021-11-12 03:40:00|704.8|703.5|705.3|703.8|705.3|704|704.8|703.5|3
1636688700000|2021-11-12 03:45:00|705|704|705.3|703.8|705.3|704|705|703.8|2
1636689000000|2021-11-12 03:50:00|705|704|705|703.8|705.3|704|705|703.8|1
1636689300000|2021-11-12 03:55:00|705.3|704|705.3|704|705.3|704|705|703.8|0
1636689600000|2021-11-12 04:00:00|705.5|704.3|705.3|704|705.5|704.3|705.3|703.8|4
1636689900000|2021-11-12 04:05:00|705|703.8|704.8|703.5|705.3|704|704.8|703.5|0
1636690200000|2021-11-12 04:10:00|705|703.3|704|702.8|705|703.3|704|702.8|2
1636690500000|2021-11-12 04:15:00|704.3|703|704.5|703.3|704.8|703.3|704.3|702.8|103
1636690800000|2021-11-12 04:20:00|704.8|703.5|704.8|703.5|704.8|703.5|704.5|703.5|1
1636691100000|2021-11-12 04:25:00|704.5|703.3|705|703.5|705|703.8|704.5|703.3|5
1636691400000|2021-11-12 04:30:00|704.8|703.8|705|703.8|705.3|704|704.8|703.5|28
1636691700000|2021-11-12 04:35:00|705.3|704|704.8|703.5|705.3|704|704.8|703.5|35
1636692000000|2021-11-12 04:40:00|705|703.8|705|703.8|705.3|704|705|703.8|13
1636692600000|2021-11-12 04:50:00|705.3|704|705|703.5|705.3|704|705|703.5|3
1636692900000|2021-11-12 04:55:00|704.8|703.8|704.8|703.5|705|703.8|704.8|703.5|0
1636693200000|2021-11-12 05:00:00|705|703.8|705|703.8|705.3|703.8|705|703.8|0
1636693500000|2021-11-12 05:05:00|704.8|703.5|704.8|703.5|705|703.5|704.5|703.3|4
1636693800000|2021-11-12 05:10:00|705|703.8|704.5|703|705|703.8|704.3|703|21
1636694100000|2021-11-12 05:15:00|704.3|702.8|704.5|703.3|704.5|703.3|704|702.8|15
1636694400000|2021-11-12 05:20:00|704.8|703.5|705.3|703.8|705.3|704|704.8|703.5|9
1636694700000|2021-11-12 05:25:00|705|704|705.5|704.3|705.5|704.3|705|703.8|12
1636695000000|2021-11-12 05:30:00|705.3|704|705.3|704|705.5|704.3|704.8|703.5|24
1636695300000|2021-11-12 05:35:00|705|703.8|705.8|704.3|705.8|704.5|705|703.8|21
1636695600000|2021-11-12 05:40:00|705.5|704.5|705.3|704|705.8|704.5|705|703.8|7
1636695900000|2021-11-12 05:45:00|705|703.8|705|703.5|705.3|704|704.8|703.5|19
1636696200000|2021-11-12 05:50:00|704.3|703|704.5|703|704.8|703.3|704|702.8|49
1636696500000|2021-11-12 05:55:00|704.8|703.3|704.8|703.5|704.8|703.5|704.5|703|8
1636696800000|2021-11-12 06:00:00|704.5|703.3|705.5|704.3|705.8|704.3|704.5|703.3|20
1636697100000|2021-11-12 06:05:00|705.8|704.5|705.5|704.3|705.8|704.5|705.3|704|6
1636697400000|2021-11-12 06:10:00|705.8|704.5|706|704.5|706.3|704.8|705.8|704.5|21
1636697700000|2021-11-12 06:15:00|705.8|704.8|705.8|704.5|706|704.8|705.8|704.5|18
1636698000000|2021-11-12 06:20:00|706|704.3|705.5|704.3|706|704.5|705.5|704.3|19
1636698300000|2021-11-12 06:25:00|705.3|704|705.3|704|705.5|704.3|705.3|703.8|0
1636698600000|2021-11-12 06:30:00|705.5|704.3|704.5|703.3|705.5|704.3|704.5|703.3|9
1636698900000|2021-11-12 06:35:00|704.8|703.5|704.3|703|705|703.8|704.3|703|20
1636699200000|2021-11-12 06:40:00|704|702.8|704.5|703.3|704.8|703.5|704|702.8|28
1636699500000|2021-11-12 06:45:00|704.8|703|704.5|703.3|704.8|703.5|704.3|703|5
1636699800000|2021-11-12 06:50:00|704.3|703|704.8|703.3|704.8|703.5|704.3|703|17
1636700100000|2021-11-12 06:55:00|704.5|703.5|705|703.8|705|703.8|704.3|703|33
1636700400000|2021-11-12 07:00:00|704.8|703.5|704.3|702.8|705|703.8|704|702.8|167
1636700700000|2021-11-12 07:05:00|704|703|705|703.8|705.3|703.8|704|702.8|56
1636701000000|2021-11-12 07:10:00|705.3|703.5|705.8|704.5|706|704.8|705|703.5|82
1636701300000|2021-11-12 07:15:00|706|704.8|705.8|704.5|706|704.8|705.5|704.3|111
1636701600000|2021-11-12 07:20:00|706|704.3|705.5|704.3|706|704.3|705.5|704.3|9
1636701900000|2021-11-12 07:25:00|705.3|704|705|703.8|705.5|704.3|705|703.8|66
1636702200000|2021-11-12 07:30:00|705.3|704|705.3|704|705.5|704.3|705|703.8|166
1636702500000|2021-11-12 07:35:00|705|703.8|704.5|703.3|705|703.8|704.3|703|83
1636702800000|2021-11-12 07:40:00|704.8|703.5|705.5|704.3|705.5|704.3|704.5|703.3|163
1636703100000|2021-11-12 07:45:00|705.3|704|705.3|704|705.5|704.3|705.3|704|47
1636703400000|2021-11-12 07:50:00|705.5|703.8|705.3|704|705.5|704|705|703.8|78
1636703700000|2021-11-12 07:55:00|705.5|704.3|706.3|705|706.3|705|705.3|704|227
1636704000000|2021-11-12 08:00:00|706|704.8|705.5|704|706.3|705|705.3|704|578
1636704300000|2021-11-12 08:05:00|705.3|704.3|705.8|704.5|705.8|704.5|705.3|704|221
1636704600000|2021-11-12 08:10:00|706|704.8|706.5|705.3|707|705.8|706|704.8|431
1636704900000|2021-11-12 08:15:00|706.3|705|707|705.8|707.5|706.3|705.8|704.5|764
1636705200000|2021-11-12 08:20:00|706.8|705.5|707.5|706.3|707.5|706.3|706|704.8|568
1636705500000|2021-11-12 08:25:00|707.3|706|705.5|704.3|707.5|706.3|705.3|704|2165
1636705800000|2021-11-12 08:30:00|705.3|704|704.3|703|705.8|704.5|703.3|702|1433
1636706100000|2021-11-12 08:35:00|704|702.8|704.3|703|704.8|703.5|703.8|702.5|481
1636706400000|2021-11-12 08:40:00|704|702.8|703.5|702|704.5|703.3|703.3|702|321
1636706700000|2021-11-12 08:45:00|703.3|702.3|703.3|702|704|702.5|703|701.8|675
1636707000000|2021-11-12 08:50:00|703.5|702.3|703|701.8|703.5|702.3|702.8|701.5|551
1636707300000|2021-11-12 08:55:00|703.3|702|702.3|701|703.8|702.5|702.3|701|197
1636707600000|2021-11-12 09:00:00|702|700.8|702|700.8|702.5|701.3|701.3|700|808
1636707900000|2021-11-12 09:05:00|702.3|701|702|700.8|702.3|701|701.3|700|339
1636708200000|2021-11-12 09:10:00|701.8|700.5|701|699.8|702.3|701|701|699.8|319
1636708500000|2021-11-12 09:15:00|700.8|699.5|700.5|699.3|701|699.8|700|698.8|951
1636708800000|2021-11-12 09:20:00|700.8|699.5|698.8|697.5|700.8|699.5|698.8|697.5|3508
1636709100000|2021-11-12 09:25:00|699|697.8|699|697.8|699.3|698|698.8|697.5|313
1636709400000|2021-11-12 09:30:00|699.3|698|698.8|697.5|699.3|698|698.5|697.3|499
1636709700000|2021-11-12 09:35:00|699|697.8|698|696.8|699.8|698.5|698|696.8|3575
1636710000000|2021-11-12 09:40:00|698.3|697|696.3|695|698.3|697|694.5|693.3|5326
1636710300000|2021-11-12 09:45:00|696|694.8|696.5|695.3|696.5|695.3|695|693.8|1031
1636710600000|2021-11-12 09:50:00|696.8|695|698|696.8|698.8|697.5|696.3|695|1906
1636710900000|2021-11-12 09:55:00|698.3|697|700.8|699.5|701|699.8|698|696.8|1024
1636711200000|2021-11-12 10:00:00|700.5|699.3|699.5|698.3|700.8|699.5|699.3|698|555
1636711500000|2021-11-12 10:05:00|699.3|698|699.5|698.3|700.5|699.3|699|697.8|730
1636711800000|2021-11-12 10:10:00|699.3|698|700|698.8|700.5|699.3|699.3|698|343
1636712100000|2021-11-12 10:15:00|699.8|698.5|699.5|698.3|700|698.8|699|697.8|483
1636712400000|2021-11-12 10:20:00|699.3|698|700.3|698.8|700.3|698.8|698.8|697.5|346
1636712700000|2021-11-12 10:25:00|700|699|700|698.8|700|699|699.3|698|283
1636713000000|2021-11-12 10:30:00|700.3|699|699.8|698.5|700.3|699|699.8|698.5|192
1636713300000|2021-11-12 10:35:00|700|698.8|699.5|698.3|700.3|699|699.5|698.3|262
1636713600000|2021-11-12 10:40:00|699.8|698.5|699|697.8|700|698.8|699|697.8|419
1636713900000|2021-11-12 10:45:00|699.3|698|698.5|697.3|699.5|698.3|698.5|697.3|120
1636714200000|2021-11-12 10:50:00|698.8|697.5|697.5|696.3|698.8|697.5|697.3|696|429
1636714500000|2021-11-12 10:55:00|697.8|696.5|698.3|697|698.8|697.5|697.5|696.3|1021
1636714800000|2021-11-12 11:00:00|698|696.8|697|695.8|698.3|697|697|695.8|596
1636715100000|2021-11-12 11:05:00|696.8|695.5|697.8|696.5|698|696.8|696.8|695.5|291
1636715400000|2021-11-12 11:10:00|697.5|696.3|696.5|695.3|697.8|696.5|696.3|695|400
1636715700000|2021-11-12 11:15:00|696.8|695.5|695.5|694.3|697|695.8|695.5|694.3|384
1636716000000|2021-11-12 11:20:00|695.3|694|695.3|694|695.8|694.5|695.3|694|3451
1636716300000|2021-11-12 11:25:00|695.5|694.3|694|692.8|695.8|694.5|694|692.8|1851
1636716600000|2021-11-12 11:30:00|694.3|693|693.5|692.3|694.3|693|693|691.8|1537
1636716900000|2021-11-12 11:35:00|693.3|692|694|692.8|694|692.8|693.3|692|873
1636717200000|2021-11-12 11:40:00|693.8|692.5|694.8|693.5|694.8|693.5|693.8|692.5|702
1636717500000|2021-11-12 11:45:00|695|693.3|694.3|693|695|693.5|693.8|692.5|600
1636717800000|2021-11-12 11:50:00|694|692.8|694|692.8|694.8|693.5|694|692.5|473
1636718100000|2021-11-12 11:55:00|693.8|692.5|694.5|693.3|694.5|693.3|693.3|692|624
1636718400000|2021-11-12 12:00:00|694.8|693.5|694.5|693.3|695|693.8|694.3|693|434
1636718700000|2021-11-12 12:05:00|695|693.8|694.3|693|695|693.8|693.3|692|527
1636719000000|2021-11-12 12:10:00|694.5|693.3|694.3|693|694.8|693.5|693.8|692.5|326
1636719300000|2021-11-12 12:15:00|694.5|693.3|694.5|693.3|694.8|693.5|694.3|693|267
1636719600000|2021-11-12 12:20:00|694.8|693.5|694|692.8|695|693.8|693.8|692.5|280
1636719900000|2021-11-12 12:25:00|693.8|692.3|693.8|692.5|694|692.8|693.3|692|705
1636720200000|2021-11-12 12:30:00|694|692.8|693|691.8|694|692.8|693|691.8|773
1636720500000|2021-11-12 12:35:00|693.3|692|693.8|692.5|694|692.8|692.3|690.8|683
1636720800000|2021-11-12 12:40:00|694|692.8|694.5|693.3|694.8|693.5|693.5|692.3|342
1636721100000|2021-11-12 12:45:00|694.8|693.5|694.3|693|695|693.8|694|692.8|587
1636721400000|2021-11-12 12:50:00|694|692.8|693.5|692.3|694.3|693|693.3|692|198
1636721700000|2021-11-12 12:55:00|693.3|692|694.8|693.5|694.8|693.5|693.3|692|994
1636722000000|2021-11-12 13:00:00|694.5|693.3|694.3|693|694.5|693.3|692.8|691.5|716
1636722300000|2021-11-12 13:05:00|694.5|693.3|696|694.8|696|694.8|694|692.8|1075
1636722600000|2021-11-12 13:10:00|696.3|695|697|695.8|697.5|696.3|695.8|694.5|439
1636722900000|2021-11-12 13:15:00|697.3|696|697|695.8|697.8|696.5|696.8|695.5|682
1636723200000|2021-11-12 13:20:00|696.8|695.5|697.3|695.8|697.5|696.3|696.5|695.3|723
1636723500000|2021-11-12 13:25:00|697.5|696|698|696.8|698.3|697|697.3|696|523
1636723800000|2021-11-12 13:30:00|698.3|697|695.8|694.5|698.5|697.3|695.8|694.5|743
1636724100000|2021-11-12 13:35:00|695.5|694.3|696|694.5|696.3|695|695.3|693.8|762
1636724400000|2021-11-12 13:40:00|696.3|694.8|696.5|695.3|696.8|695.5|695.5|694.3|1655
1636724700000|2021-11-12 13:45:00|696.3|695|695.8|694.5|697.3|696|695.3|693.8|859
1636725000000|2021-11-12 13:50:00|696|694.8|694.5|693.3|696.5|695.3|694.3|692.8|1109
1636725300000|2021-11-12 13:55:00|694.3|693|695.3|694|695.5|694.3|694|692.8|824
1636725600000|2021-11-12 14:00:00|695|693.8|692.8|691.5|695.5|694|692.5|691.3|1789
1636725900000|2021-11-12 14:05:00|693|691.8|693.8|692.5|694.8|693.5|692.8|691.8|812
1636726200000|2021-11-12 14:10:00|694|692.8|697.5|696|698.3|697|693.5|692.3|1423
1636726500000|2021-11-12 14:15:00|697.3|696.3|697.5|696.3|698.8|697.5|697|695.8|766
1636726800000|2021-11-12 14:20:00|697.8|696.5|700.3|699|700.5|699|697.3|696|858
1636727100000|2021-11-12 14:25:00|700|698.8|698.8|697.5|700.3|699|698.8|697.5|1001
1636727400000|2021-11-12 14:30:00|699|697.8|699.8|698.5|700.8|699.5|698.3|697|943
1636727700000|2021-11-12 14:35:00|700.3|698.8|700.8|699.5|701|699.8|699.3|698|767
1636728000000|2021-11-12 14:40:00|701|699.8|700.3|699|701.5|700.3|699.5|698.3|1569
1636728300000|2021-11-12 14:45:00|700|698.8|702|700.8|702|700.8|700|698.8|2853
1636728600000|2021-11-12 14:50:00|702.3|701|703.8|702.5|704|702.8|701.8|700.5|3523
1636728900000|2021-11-12 14:55:00|703.5|702.3|702.5|701.3|704|702.8|702|700.8|901
1636729200000|2021-11-12 15:00:00|702.3|701|702.8|701.5|703|701.8|701.3|700|515
1636729500000|2021-11-12 15:05:00|702.5|701.3|703|701.8|703.8|702.5|702|700.8|1028
1636729800000|2021-11-12 15:10:00|702.8|701.5|702|700.8|703.5|702.3|701.3|699.8|2017
1636730100000|2021-11-12 15:15:00|702.3|701|702|700.8|702.8|701.5|701.3|700|612
1636730400000|2021-11-12 15:20:00|702.3|701|703.3|702|703.8|702.5|701.8|700.5|833
1636730700000|2021-11-12 15:25:00|703.5|702.3|703.8|702.5|704.8|703.5|703.3|702|1122
1636731000000|2021-11-12 15:30:00|704|702.3|703|701.8|704|702.5|703|701.8|1045
1636731300000|2021-11-12 15:35:00|703.3|702|700.3|699|703.3|702|700.3|699|850
1636731600000|2021-11-12 15:40:00|700.5|699.3|700.8|699.5|701.3|700|700|698.8|628
1636731900000|2021-11-12 15:45:00|701|699.8|701|699.8|701|699.8|700.3|699|635
1636732200000|2021-11-12 15:50:00|701.3|700|700.5|699.3|701.8|700.5|699.5|698.3|635
1636732500000|2021-11-12 15:55:00|700.3|699|699.3|698|700.3|699|699|697.8|634
1636732800000|2021-11-12 16:00:00|699.5|698.3|700.3|699|700.5|699.3|699|697.8|667
1636733100000|2021-11-12 16:05:00|700|698.8|699.5|698.3|700.3|699|699.3|698|442
1636733400000|2021-11-12 16:10:00|699.8|698.5|699.8|698.5|700.5|699|699|697.8|2751
1636733700000|2021-11-12 16:15:00|700|698.8|701.3|700|701.3|700|700|698.8|723
1636734000000|2021-11-12 16:20:00|701|699.8|700.3|699|701.3|700|699.8|698.5|483
1636734300000|2021-11-12 16:25:00|700|698.8|699.5|698.3|700|698.8|698.5|697.3|8497
1636734600000|2021-11-12 16:30:00|699.3|698|700.8|699.5|700.8|699.5|698.5|697.3|1034
1636734900000|2021-11-12 16:35:00|700.5|699.3|702.3|700.8|702.5|701|700.5|699.3|1044
1636735200000|2021-11-12 16:40:00|702|701|702.3|701|702.5|701.3|701.8|700.5|528
1636735500000|2021-11-12 16:45:00|702.5|701.3|701|699.5|702.5|701.3|700.8|699.5|829
1636735800000|2021-11-12 16:50:00|700.8|699.8|699.8|698.5|701.3|700|699.5|698.3|297
1636736100000|2021-11-12 16:55:00|699.5|698.3|698.8|697.5|700|698.8|698.8|697.5|623
1636736400000|2021-11-12 17:00:00|698.5|697.3|698.8|697.5|699.5|698.3|698.5|697.3|231
1636736700000|2021-11-12 17:05:00|698.5|697.3|697.5|696|698.8|697.5|697.3|696|251
1636737000000|2021-11-12 17:10:00|697.8|696.3|697.3|696|698|696.8|697.3|696|427
1636737300000|2021-11-12 17:15:00|697.5|696.3|697.8|696.5|697.8|696.5|697|695.8|170
1636737600000|2021-11-12 17:20:00|697.5|696.3|698.5|697.3|699|697.8|697.5|696.3|426
1636737900000|2021-11-12 17:25:00|698.3|697|698.5|697.3|698.8|697.5|697.5|696.3|223
1636738200000|2021-11-12 17:30:00|698.3|697|697.3|696|698.5|697.3|697.3|696|210
1636738500000|2021-11-12 17:35:00|697.5|696.3|697.3|696|698.5|697.3|697.3|696|277
1636738800000|2021-11-12 17:40:00|697.5|696.3|696.8|695.5|697.8|696.5|696.5|695.3|221
1636739100000|2021-11-12 17:45:00|696.5|695.3|696.5|695.3|697.3|696|696.3|695|111
1636739400000|2021-11-12 17:50:00|696.8|695.5|697|695.8|697.3|696|696.5|695.3|242
1636739700000|2021-11-12 17:55:00|697.3|696|696.3|695|697.3|696|696.3|695|149
1636740000000|2021-11-12 18:00:00|696.5|695.3|696.8|695.5|696.8|695.5|696|694.8|194
1636740300000|2021-11-12 18:05:00|697|695.8|698|696.8|698|696.8|697|695.8|163
1636740600000|2021-11-12 18:10:00|697.8|696.5|697.5|696.3|697.8|696.5|697.3|696|201
1636740900000|2021-11-12 18:15:00|697.3|696|697.3|696|697.5|696.3|697|695.8|90
1636741200000|2021-11-12 18:20:00|697|695.8|697.5|696.3|697.5|696.3|696.8|695.5|92
1636741500000|2021-11-12 18:25:00|697.3|696|695.5|694.3|697.5|696.3|695.5|694.3|1044
1636741800000|2021-11-12 18:30:00|695.3|694|692.5|691.3|695.3|694|692.5|691.3|1374
1636742100000|2021-11-12 18:35:00|692.8|691.5|693.8|692.5|693.8|692.5|692.5|691.3|251
1636742400000|2021-11-12 18:40:00|693.5|692.3|694.8|693.5|694.8|693.5|693.3|692|1124
1636742700000|2021-11-12 18:45:00|694.5|693.3|694.8|693.5|695.5|694.3|694.5|693.3|332
1636743000000|2021-11-12 18:50:00|695|693.8|695|693.8|695.3|694|694.8|693.5|49
1636743300000|2021-11-12 18:55:00|695.3|694|694.3|693|695.3|694|694.3|693|262
1636743600000|2021-11-12 19:00:00|694.5|693.3|693.8|692.5|694.5|693.3|693.8|692.5|88
1636743900000|2021-11-12 19:05:00|693.5|692.3|693.8|692.5|694|692.8|693.3|692|200
1636744200000|2021-11-12 19:10:00|694|692.3|694|692.5|694.3|693|693.3|692|188
1636744500000|2021-11-12 19:15:00|693.8|692.8|694.5|693.3|695.5|694.3|693.8|692.5|217
1636744800000|2021-11-12 19:20:00|694.8|693.5|698.8|697.3|698.8|697.3|694.5|693.3|385
1636745100000|2021-11-12 19:25:00|699|697.5|697|695.8|699|697.8|696|694.8|1612
1636745400000|2021-11-12 19:30:00|697.3|696|696.8|695.5|697.8|696.5|696.5|695.3|378
1636745700000|2021-11-12 19:35:00|696.5|695.3|697.3|696|697.5|696.3|696.5|695.3|98
1636746000000|2021-11-12 19:40:00|697.5|696.3|698|696.8|698.8|697.3|697.5|696|139
1636746300000|2021-11-12 19:45:00|697.8|696.5|697.5|696.3|698|696.8|697.5|696.3|98
1636746600000|2021-11-12 19:50:00|697.3|696|697.3|696|697.5|696.3|697|695.8|52
1636746900000|2021-11-12 19:55:00|697.5|695.8|697.3|696|697.5|696.3|697|695.8|172
1636747200000|2021-11-12 20:00:00|697.5|696.3|697.5|696.3|697.8|696.5|697.3|696|19
1636747500000|2021-11-12 20:05:00|697.8|696.5|697.5|696.3|697.8|696.5|697.5|696.3|7
1636747800000|2021-11-12 20:10:00|697.3|696|697.3|696|697.5|696.3|697.3|695.8|4
1636748100000|2021-11-12 20:15:00|697|695.8|697.3|696|697.3|696|697|695.8|7
1636748400000|2021-11-12 20:20:00|697.5|695.8|696.8|695.5|697.5|696|696.5|695.3|42
1636748700000|2021-11-12 20:25:00|696.5|695.3|696.5|695.3|696.5|695.3|696.5|695|3
1636749000000|2021-11-12 20:30:00|696.3|695|696.8|695.5|696.8|695.5|696.3|695|55
1636749300000|2021-11-12 20:35:00|696.5|695.3|696.5|695.3|696.8|695.5|696.5|695.3|2
1636749900000|2021-11-12 20:45:00|696.8|695.5|696.5|695.3|696.8|695.5|696.5|695|18
1636750200000|2021-11-12 20:50:00|||||||||1
1636750500000|2021-11-12 20:55:00|696.3|695|696.3|695|696.5|695.3|696.3|695|45
1636750800000|2021-11-12 21:00:00|696.5|695.3|696.8|695.5|697|695.5|696.3|695.3|25
1636751100000|2021-11-12 21:05:00||695.3||695.5||695.5||695.3|1
1636751700000|2021-11-12 21:15:00|||||||||2
1636752000000|2021-11-12 21:20:00|696.5|695.3|696.8|695.5|696.8|695.5|696.5|695.3|74
1636752300000|2021-11-12 21:25:00|||||||||23
1636752600000|2021-11-12 21:30:00|697|695.8|697.3|696|697.3|696|697|695.8|39
1636752900000|2021-11-12 21:35:00|697|695.8|697|695.8|697.3|696|697|695.8|23
1636753200000|2021-11-12 21:40:00|696.8|695.5|696.8|695.3|697|695.5|696.8|695.3|6
1636753500000|2021-11-12 21:45:00|696.5|695|696|694.5|696.5|695|695.8|694.5|13
1636753800000|2021-11-12 21:50:00|695.8|694.3|696|694.5|696|694.8|695.5|694.3|11
1636754100000|2021-11-12 21:55:00|695.8|694.3|695.5|693.8|695.8|694.3|695|693.5|34
1636941600000|2021-11-15 02:00:00|692.3|691|692.3|691|692.8|691.5|692|690.8|81
1636941900000|2021-11-15 02:05:00|692.5|691.3|693|691.8|693.3|691.8|692.3|691|62
1636942200000|2021-11-15 02:10:00|693.3|692|693.3|691.8|693.3|692|693|691.8|15
1636942500000|2021-11-15 02:15:00|693|691.5|692.8|691.5|693.3|691.5|692.8|691.3|19
1636942800000|2021-11-15 02:20:00|692.5|691.3|692.5|691.3|692.5|691.5|692.3|691|25
1636943100000|2021-11-15 02:25:00|692.8|691|692.5|691.3|692.8|691.3|692.3|691|35
1636943400000|2021-11-15 02:30:00|692.8|691.5|692.5|691.3|693|691.5|692.5|691.3|85
1636943700000|2021-11-15 02:35:00|692.8|691.5|692.3|691|692.8|691.5|692.3|691|6
1636944000000|2021-11-15 02:40:00|692|690.8|691.8|690.5|692|690.8|691.5|690.3|331
1636944300000|2021-11-15 02:45:00|691.5|690.3|691.5|690.3|691.5|690.3|691.5|690.3|102
1636944600000|2021-11-15 02:50:00|691.8|690.5|691|689.8|691.8|690.5|691|689.8|157
1636944900000|2021-11-15 02:55:00|690.8|689.5|690.3|689|691|689.5|690|688.8|205
1636945200000|2021-11-15 03:00:00|690|688.8|688.5|687.3|690.3|689|688.5|687.3|417
1636945500000|2021-11-15 03:05:00|688.8|687.5|688.3|687|689.3|687.8|688.3|687|507
1636945800000|2021-11-15 03:10:00|688.5|687.3|688.3|687|688.5|687.3|688.3|686.8|70
1636946100000|2021-11-15 03:15:00||686.8||686.8||687||686.8|154
1636946400000|2021-11-15 03:20:00|688|687|688|686.8|688.5|687.3|688|686.8|920
1636946700000|2021-11-15 03:25:00|688.3|687|688.5|687.3|688.8|687.3|688.3|686.8|19
1636947000000|2021-11-15 03:30:00|688.8|687.5|689|687.8|689.5|688.3|688.8|687.5|166
1636947300000|2021-11-15 03:35:00|689.3|688|689.5|688|689.5|688.3|689|687.5|45
1636947600000|2021-11-15 03:40:00|689.3|688.3|689.3|688|689.5|688.3|689.3|687.8|5
1636947900000|2021-11-15 03:45:00|689|687.8|689|687.8|689.3|688|689|687.8|1
1636948200000|2021-11-15 03:50:00||687.5||687.8||687.8||687.5|7
1636948500000|2021-11-15 03:55:00||687.5||687.8||687.8||687.5|17
1636948800000|2021-11-15 04:00:00|689.3|688|688.8|687.5|689.3|688|688.8|687.5|22
1636949100000|2021-11-15 04:05:00|688.5|687.3|688.8|687.5|688.8|687.5|688.5|687.3|7
1636949400000|2021-11-15 04:10:00|689|687.3|688.8|687.5|689|687.8|688.5|687.3|37
1636949700000|2021-11-15 04:15:00|688.5|687.3|689|687.8|689|687.8|688.5|687.3|5
1636950000000|2021-11-15 04:20:00|688.8|687.5|688.8|687.5|688.8|687.5|688.5|687.3|7
1636950300000|2021-11-15 04:25:00|689|687.8|689|687.8|689|687.8|689|687.8|8
1636950600000|2021-11-15 04:30:00||687.5||687.8||687.8||687.5|5
1636950900000|2021-11-15 04:35:00|688.8|687.5|688.8|687.5|689|687.8|688.8|687.5|8
1636951200000|2021-11-15 04:40:00|689|687.8|689.3|688|689.3|688|688.8|687.8|3
1636951500000|2021-11-15 04:45:00|||||||||3
1636951800000|2021-11-15 04:50:00|689|687.8|689|687.8|689|687.8|689|687.8|8
1636952100000|2021-11-15 04:55:00|689.3|688|689.8|688.3|689.8|688.5|689|687.8|22
1636952400000|2021-11-15 05:00:00|689.5|688.5|690.3|689|690.5|689.3|689.5|688|61
1636952700000|2021-11-15 05:05:00|690|688.8|690.3|689|691|689.5|690|688.8|81
1636953000000|2021-11-15 05:10:00|690.5|689.3|691|689.8|691.3|690|690.3|689|32
1636953300000|2021-11-15 05:15:00|690.8|689.5|690.8|689.3|690.8|689.5|690.5|689.3|21
1636953600000|2021-11-15 05:20:00|691|689.5|690.8|689.5|691.3|689.8|690.8|689.5|7
1636953900000|2021-11-15 05:25:00|691|689.8|690.8|689.5|691|689.8|690.8|689.5|6
1636954200000|2021-11-15 05:30:00|691|689.8|690.3|688.8|691|689.8|689.8|688.5|36
1636954500000|2021-11-15 05:35:00|690.5|689|690|688.8|690.5|689.3|689.8|688.3|48
1636954800000|2021-11-15 05:40:00|690.3|688.5|689.8|688.3|690.3|688.8|689.5|688.3|12
1636955100000|2021-11-15 05:45:00|689.5|688.5|689.8|688.5|689.8|688.5|689.3|688|44
1636955400000|2021-11-15 05:50:00|689.5|688.3|690|688.5|690|688.8|689.5|688.3|6
1636955700000|2021-11-15 05:55:00|689.8|688.8|690.3|689|690.5|689.3|689.8|688.5|9
1636956000000|2021-11-15 06:00:00|690.5|689.3|691|689.8|691|689.8|690.5|689|291
1636956300000|2021-11-15 06:05:00|691.3|690|690.5|689.3|691.3|690|690.5|689.3|32
1636956600000|2021-11-15 06:10:00|690.3|689|690.3|689|690.5|689.3|690.3|689|2
1636956900000|2021-11-15 06:15:00|690.5|689.3|690|688.8|690.5|689.3|689.8|688.5|35
1636957200000|2021-11-15 06:20:00|690.3|689|690|688.8|690.3|689|689.8|688.5|38
1636957500000|2021-11-15 06:25:00|689.8|688.5|689.8|688.5|690|688.8|689.5|688.3|118
1636957800000|2021-11-15 06:30:00|690|688.8|689.3|688|690.3|688.8|689.3|687.8|37
1636958100000|2021-11-15 06:35:00|689|687.8|688|686.8|689.3|688|688|686.8|21
1636958400000|2021-11-15 06:40:00|688.3|686.5|688.5|687.3|688.5|687.3|687.8|686.5|78
1636958700000|2021-11-15 06:45:00|688.3|687|688|686.5|688.5|687.3|687.8|686.5|31
1636959000000|2021-11-15 06:50:00|687.8|686.8|687.8|686.5|688.3|687|687.8|686.5|35
1636959300000|2021-11-15 06:55:00|688|686.8|688.8|687.5|689|687.8|688|686.5|104
1636959600000|2021-11-15 07:00:00|688.5|687.3|689|687.8|689|687.8|688.5|687.3|590
1636959900000|2021-11-15 07:05:00|688.8|687.5|689.5|688.3|689.8|688.5|688.8|687.5|100
1636960200000|2021-11-15 07:10:00|689.3|688|690.3|689|690.5|689.3|689.3|688|59
1636960500000|2021-11-15 07:15:00|690.5|689.3|690.5|689|690.5|689.3|690|688.8|94
1636960800000|2021-11-15 07:20:00|690.8|689.3|691.3|690|691.5|690.3|690.5|689.3|329
1636961100000|2021-11-15 07:25:00|691.5|690.3|690.8|689.5|691.5|690.3|690.5|689.3|400
1636961400000|2021-11-15 07:30:00|691|689.8|690.5|689.3|691.3|690|690.5|689.3|346
1636961700000|2021-11-15 07:35:00|690.8|689.5|690.8|689.5|690.8|689.5|690.3|689|60
1636962000000|2021-11-15 07:40:00|690.5|689.3|690.8|689.5|690.8|689.5|690|688.8|77
1636962300000|2021-11-15 07:45:00|691|689.8|692.5|691.3|692.5|691.3|690.8|689.5|232
1636962600000|2021-11-15 07:50:00|692.8|691.5|692.3|691|693|691.8|692.3|691|509
1636962900000|2021-11-15 07:55:00|692|690.8|691.3|690|692|691|691|689.8|146
1636963200000|2021-11-15 08:00:00|691.5|690.3|693.5|692|693.5|692.3|691.3|689.8|281
1636963500000|2021-11-15 08:05:00|693|691.8|693.3|692|693.5|692.3|692.8|691.5|381
1636963800000|2021-11-15 08:10:00|693|691.8|693|691.8|693.3|692|692.8|691.5|270
1636964100000|2021-11-15 08:15:00|693.3|692|691.8|690.5|693.3|692|691.8|690.3|174
1636964400000|2021-11-15 08:20:00|691.5|690.3|691|689.8|692|690.8|690.8|689.5|362
1636964700000|2021-11-15 08:25:00|691.3|690|691.8|690.5|692|690.8|691|689.8|1077
1636965000000|2021-11-15 08:30:00|691.5|690.3|688.5|687.3|691.5|690.3|687|685.8|2284
1636965300000|2021-11-15 08:35:00|688.3|687|688.3|687|688.5|687.3|687.8|686.5|751
1636965600000|2021-11-15 08:40:00|688.5|687.3|691|689.8|691|689.8|688.3|687|1175
1636965900000|2021-11-15 08:45:00|690.8|689.5|691.3|690|691.5|690.3|690.5|689.3|1310
1636966200000|2021-11-15 08:50:00|691|689.8|689.8|688.5|691|689.8|688.3|687|335
1636966500000|2021-11-15 08:55:00|690|688.8|689|687.8|690.3|689|689|687.8|3065
1636966800000|2021-11-15 09:00:00|688.8|687.5|688.3|687|689|687.8|688|686.8|1564
1636967100000|2021-11-15 09:05:00|688.5|687.3|688|686.8|688.5|687.3|687.3|686|854
1636967400000|2021-11-15 09:10:00|687.8|686.5|688.5|687.3|688.5|687.3|687.8|686.5|466
1636967700000|2021-11-15 09:15:00|688.3|687|686.5|685.3|688.3|687.3|686|684.8|1188
1636968000000|2021-11-15 09:20:00|686.8|685.5|686.5|685.3|687|685.8|686.5|685.3|1144
1636968300000|2021-11-15 09:25:00|686.3|685|687|685.8|687|685.8|685.5|684.3|606
1636968600000|2021-11-15 09:30:00|686.8|685.5|688.3|687|688.3|687|686.5|685.3|890
1636968900000|2021-11-15 09:35:00|688.5|687.3|687.8|686.5|688.5|687.3|687.5|686.3|242
1636969200000|2021-11-15 09:40:00|688|686.8|687.3|686|688.3|687|687.3|686|422
1636969500000|2021-11-15 09:45:00|687.5|686.3|687|685.8|688.3|687|687|685.8|621
1636969800000|2021-11-15 09:50:00|687.3|686|686.3|685|687.3|686|686|684.8|509
1636970100000|2021-11-15 09:55:00|686|684.8|685.8|684.5|686.3|685|685.5|684.3|357
1636970400000|2021-11-15 10:00:00|685.5|684.3|684.8|683.5|685.8|684.5|684.8|683.5|540
1636970700000|2021-11-15 10:05:00|685|683.8|684.5|683.3|685.5|684.3|684.3|683|529
1636971000000|2021-11-15 10:10:00|684.8|683.5|685.8|684.5|686|684.8|684.5|683.3|589
1636971300000|2021-11-15 10:15:00|685.5|684.3|686.3|685|686.5|685|684.8|683.5|2058
1636971600000|2021-11-15 10:20:00|686|684.8|686.3|685|686.5|685.3|685.5|684.3|206
1636971900000|2021-11-15 10:25:00|686|684.8|685.8|684.5|686.3|685|685.5|684.3|619
1636972200000|2021-11-15 10:30:00|685.5|684.3|685.8|684.5|686|684.8|685.5|684.3|338
1636972500000|2021-11-15 10:35:00|685.5|684.3|685.3|684|685.8|684.3|685|683.8|1013
1636972800000|2021-11-15 10:40:00|685|683.8|684.3|683|685.3|684|684.3|683|738
1636973100000|2021-11-15 10:45:00|684|682.8|684|682.8|684.8|683.5|683.5|682.3|677
1636973400000|2021-11-15 10:50:00|||||||||45
1636973700000|2021-11-15 10:55:00|684.8|683.5|684|682.8|684.8|683.5|683.8|682.5|720
1636974000000|2021-11-15 11:00:00|684.3|682.5|683.5|682.3|685|683.5|683.3|682|462
1636974300000|2021-11-15 11:05:00|683.3|682|681.3|680|683.5|682.3|681.3|680|1127
1636974600000|2021-11-15 11:10:00|681.5|680.3|682|680.8|682.3|681|681|679.8|1866
1636974900000|2021-11-15 11:15:00|681.8|680.5|682.5|681.3|683|681.8|681.5|680.3|570
1636975200000|2021-11-15 11:20:00|682.3|681|684|682.8|684|682.8|682.3|681|218
1636975500000|2021-11-15 11:25:00|683.8|682.5|682.5|681.3|684|682.8|682.5|681.3|349
1636975800000|2021-11-15 11:30:00|682.3|681|681.5|680.3|682.5|681.3|681.5|680.3|432
1636976100000|2021-11-15 11:35:00|681.8|680.5|681|679.8|681.8|680.5|681|679.8|357
1636976400000|2021-11-15 11:40:00|681.3|680|681|679.5|681.5|680.3|680.8|679.5|386
1636976700000|2021-11-15 11:45:00|680.8|679.8|680.5|679.3|681|679.8|680.3|679|1295
1636977000000|2021-11-15 11:50:00|680.8|679.5|681|679.8|681.8|680.5|680.5|679.3|1611
1636977300000|2021-11-15 11:55:00|681.3|680|681.3|680|681.8|680.5|680.8|679.5|231
1636977600000|2021-11-15 12:00:00|681.5|680.3|682|680.8|682.3|681|681.3|680|420
1636977900000|2021-11-15 12:05:00|681.8|680.5|682.3|681|682.3|681|681.5|680.3|655
1636978200000|2021-11-15 12:10:00|682|680.8|682.3|681|682.3|681|681.8|680.5|131
1636978500000|2021-11-15 12:15:00|682|680.8|683.5|682.3|683.5|682.3|682|680.8|558
1636978800000|2021-11-15 12:20:00|683.3|682|683.5|682.3|683.5|682.3|682.8|681.3|166
1636979100000|2021-11-15 12:25:00|683.8|682.5|683.3|682|683.8|682.5|683|681.8|299
1636979400000|2021-11-15 12:30:00|683|681.8|682.5|681.3|683|681.8|682.5|681|1615
1636979700000|2021-11-15 12:35:00|682.8|681.5|682.3|681|682.8|681.5|682.3|681|817
1636980000000|2021-11-15 12:40:00|682.5|681.3|682.8|681.5|683|681.8|682.5|681|656
1636980300000|2021-11-15 12:45:00|683|681.8|682.3|681|683|681.8|682.3|681|121
1636980600000|2021-11-15 12:50:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|183
1636980900000|2021-11-15 12:55:00|682|680.8|682.8|681.5|682.8|681.5|681.8|680.5|200
1636981200000|2021-11-15 13:00:00|682.5|681.3|682.8|681.5|683.3|682|682|680.8|342
1636981500000|2021-11-15 13:05:00|683|681.8|682|680.8|683|681.8|682|680.8|285
1636981800000|2021-11-15 13:10:00|681.8|680.5|683.3|682|683.3|682|681.8|680.5|391
1636982100000|2021-11-15 13:15:00|683.5|682.3|684.3|683|684.3|683|683.5|682|609
1636982400000|2021-11-15 13:20:00|684.5|683.3|687|685.8|687|685.8|684.3|683|1025
1636982700000|2021-11-15 13:25:00|686.8|685.5|686|684.8|687.5|686.3|686|684.5|597
1636983000000|2021-11-15 13:30:00|686.3|685|686.3|685|686.5|685.3|685.3|684|656
1636983300000|2021-11-15 13:35:00|686.5|685.3|686.8|685.5|687.8|686.5|686.3|685|447
1636983600000|2021-11-15 13:40:00|687|685.8|686.8|685.5|687.5|686.3|686.5|685.3|461
1636983900000|2021-11-15 13:45:00|687|685.8|686|684.5|687.5|686|685.8|684.5|303
1636984200000|2021-11-15 13:50:00|685.8|684.8|686.3|684.8|686.5|685.3|685.5|684.3|615
1636984500000|2021-11-15 13:55:00|686|685|685|683.8|686.3|685|684.5|683.3|856
1636984800000|2021-11-15 14:00:00|684.8|683.5|685.8|684.5|685.8|684.5|684.3|682.8|564
1636985100000|2021-11-15 14:05:00|685.5|684.3|685.5|684.3|686|684.8|684.8|683.5|194
1636985400000|2021-11-15 14:10:00|685.3|684|685.8|684.5|686.3|685|685|683.8|314
1636985700000|2021-11-15 14:15:00|686|684.3|686.3|685|687|685.8|686|684.3|280
1636986000000|2021-11-15 14:20:00|686|684.8|686.8|685.5|687.3|686|685.5|684.3|1757
1636986300000|2021-11-15 14:25:00|687|685.8|686|684.8|687.3|686|685.5|684.3|1488
1636986600000|2021-11-15 14:30:00|686.3|685|683.8|682.5|686.3|685|683.8|682.5|689
1636986900000|2021-11-15 14:35:00|683.5|682.3|684.8|683.5|685|683.8|683|681.5|647
1636987200000|2021-11-15 14:40:00|684.5|683.3|684.3|683|685|683.8|684|682.8|400
1636987500000|2021-11-15 14:45:00|684.5|683.3|685|683.8|686|684.8|684.3|683|588
1636987800000|2021-11-15 14:50:00|685.3|684|686.3|685|686.5|685.3|684.5|683.3|481
1636988100000|2021-11-15 14:55:00|686.5|685.3|685.8|684.5|687.5|686.3|685.8|684.5|349
1636988400000|2021-11-15 15:00:00|685.5|684.3|684.8|683.5|686|684.8|684.3|683|1102
1636988700000|2021-11-15 15:05:00|684.5|683.3|685.5|684.3|686|684.8|684.5|683.3|232
1636989000000|2021-11-15 15:10:00|685.3|684|683.5|682.3|685.8|684.5|683.5|682.3|1303
1636989300000|2021-11-15 15:15:00|683.8|682.5|684|682.8|684.3|683|682.8|681.5|524
1636989600000|2021-11-15 15:20:00|683.8|682.5|682.3|681|684.5|683.3|682.3|681|701
1636989900000|2021-11-15 15:25:00|682|680.8|682.5|681.3|683.5|682.3|682|680.8|706
1636990200000|2021-11-15 15:30:00|682.8|681|683.3|682|683.5|682.3|681.5|680.3|442
1636990500000|2021-11-15 15:35:00|683.5|682.3|684.8|683.5|686|684.8|683.5|682.3|738
1636990800000|2021-11-15 15:40:00|684.5|683.3|687.5|686.3|687.5|686.3|684.5|683.3|543
1636991100000|2021-11-15 15:45:00|687.3|686|687.3|686|687.8|686.5|686.5|685.3|765
1636991400000|2021-11-15 15:50:00|687.5|686.3|687.5|686.3|688|686.8|687.3|686|616
1636991700000|2021-11-15 15:55:00|687.3|686|687.3|686|688|686.8|686.3|685|608
1636992000000|2021-11-15 16:00:00|687.5|686.3|688.5|687.3|689|687.8|687|685.8|882
1636992300000|2021-11-15 16:05:00|688.8|687.5|688.3|687|689.5|688.3|688|686.8|679
1636992600000|2021-11-15 16:10:00|688.5|687.3|688.5|687.3|689.3|688|688.3|687|488
1636992900000|2021-11-15 16:15:00|688.8|687.5|688|686.8|688.8|687.5|687.3|686|849
1636993200000|2021-11-15 16:20:00|688.3|687|687.3|686|688.8|687.5|687.3|686|394
1636993500000|2021-11-15 16:25:00|687.5|686.3|688.3|687|688.5|687|687|685.5|2345
1636993800000|2021-11-15 16:30:00|687.5|686.3|688.3|687|689|687.8|687.5|686.3|2535
1636994100000|2021-11-15 16:35:00|688.5|687.3|687.8|686.5|688.8|687.5|687.5|686.3|1476
1636994400000|2021-11-15 16:40:00|688|686.8|688.8|687.5|688.8|687.5|687.5|686.3|673
1636994700000|2021-11-15 16:45:00|688.5|687.3|687.5|686.3|689.3|688|687.5|686.3|371
1636995000000|2021-11-15 16:50:00|687.8|686.5|687.5|686.3|688.3|687|687|685.8|792
1636995300000|2021-11-15 16:55:00|687.8|686.5|687.8|686.5|688.3|687|687|685.8|591
1636995600000|2021-11-15 17:00:00|687.5|686.3|687.3|686|687.8|686.3|686.8|685.5|453
1636995900000|2021-11-15 17:05:00|687.5|686.3|687.5|686.3|688|686.8|687.3|686|272
1636996200000|2021-11-15 17:10:00|687.3|686|687.8|686.5|687.8|686.5|687|685.8|94
1636996500000|2021-11-15 17:15:00|688|686.8|688.5|687.3|689|687.5|688|686.5|222
1636996800000|2021-11-15 17:20:00|688.8|687.5|687.8|686.5|688.8|687.5|687.3|686|310
1636997100000|2021-11-15 17:25:00|687.5|686.3|687.5|686.3|688|686.8|687.5|686|239
1636997400000|2021-11-15 17:30:00|687.8|686.5|688.5|687.3|688.8|687.5|687.5|686.3|1481
1636997700000|2021-11-15 17:35:00|688.3|687|687.8|686.5|688.5|687.3|687.8|686.5|194
1636998000000|2021-11-15 17:40:00|688|686.8|687.5|686.3|688|686.8|687|685.8|127
1636998300000|2021-11-15 17:45:00|687.8|686.5|688.3|687|688.3|687|687.5|686.3|48
1636998600000|2021-11-15 17:50:00|688|686.8|688|686.8|688.3|687|687.5|686.3|159
1636998900000|2021-11-15 17:55:00|688.3|687|688.8|687.5|689|687.8|688|686.8|216
1636999200000|2021-11-15 18:00:00|688.5|687.3|689.8|688.5|689.8|688.5|688.3|687|211
1636999500000|2021-11-15 18:05:00|689.5|688.3|689.3|688|689.8|688.5|689|687.8|202
1636999800000|2021-11-15 18:10:00|689|687.8|690|688.8|690|688.8|689|687.8|282
1637000100000|2021-11-15 18:15:00|689.8|688.5|691|689.8|691|689.8|689.8|688.5|489
1637000400000|2021-11-15 18:20:00|691.3|689.5|690.5|689.3|692.5|691.3|690.5|689.3|850
1637000700000|2021-11-15 18:25:00|690.8|689.5|691|689.8|691.3|690|690.5|689.3|202
1637001000000|2021-11-15 18:30:00|691.3|690|692|690.8|692.3|691|691.3|689.8|147
1637001300000|2021-11-15 18:35:00|692.3|691|692.8|691.5|693|691.5|692|690.8|177
1637001600000|2021-11-15 18:40:00|693|691.8|692.3|690.8|693|691.8|692|690.8|155
1637001900000|2021-11-15 18:45:00|692|691|693|691.5|693.5|692.3|692|691|460
1637002200000|2021-11-15 18:50:00|693.3|691.8|692.8|691.5|693.8|692.5|692.3|691|219
1637002500000|2021-11-15 18:55:00|693|691.8|694|692.8|694|692.8|693|691.8|299
1637002800000|2021-11-15 19:00:00|694.3|693|693.8|692.5|694.5|693.3|693.5|692|251
1637003100000|2021-11-15 19:05:00|694|692.8|695|693.8|695|693.8|693.5|692.3|130
1637003400000|2021-11-15 19:10:00|694.8|693.5|694.5|693.3|695.5|694.3|694.3|693|199
1637003700000|2021-11-15 19:15:00|694.8|693.5|693.5|692.3|694.8|693.5|692.3|691|372
1637004000000|2021-11-15 19:20:00|693.8|692.5|693.3|692|694.5|693|693.3|692|148
1637004300000|2021-11-15 19:25:00|693.5|692.3|692.8|691.5|694.3|693|692.8|691.5|431
1637004600000|2021-11-15 19:30:00|693|691.8|695.3|693.8|695.3|694|692.8|691.5|194
1637004900000|2021-11-15 19:35:00|695|694|695|693.8|695.3|694|694.8|693.5|49
1637005200000|2021-11-15 19:40:00|694.8|693.5|695|693.8|695|693.8|694.3|693|30
1637005500000|2021-11-15 19:45:00|695.3|694|695|693.8|695.3|694|695|693.8|38
1637005800000|2021-11-15 19:50:00|695.3|694|694.5|693.3|695.3|694|694.3|693|21
1637006100000|2021-11-15 19:55:00|694.8|693.5|695.3|694|695.3|694|694.8|693.3|33
1637006400000|2021-11-15 20:00:00|695|693.8|695|693.8|695.3|694|694.8|693.5|110
1637006700000|2021-11-15 20:05:00|695.3|694|695.3|694|695.5|694.3|695|693.8|61
1637007000000|2021-11-15 20:10:00|695.5|694.3|695.3|694|695.5|694.3|695|693.8|71
1637007300000|2021-11-15 20:15:00|695|693.8|694.3|693|695.3|694|694|692.8|68
1637007600000|2021-11-15 20:20:00|694.5|693.3|694.3|693|694.5|693.3|694|692.8|487
1637007900000|2021-11-15 20:25:00|694|692.8|694|692.8|694.3|693|694|692.8|13
1637008200000|2021-11-15 20:30:00|694.3|693|694|692.8|694.3|693|694|692.8|27
1637008500000|2021-11-15 20:35:00|693.8|692.5|694|692.8|694.3|692.8|693.8|692.5|27
1637008800000|2021-11-15 20:40:00|693.8|692.5|693.8|692.5|694|692.8|693.5|692.3|27
1637009100000|2021-11-15 20:45:00|694|692.8|694.3|693|694.3|693|693.8|692.5|20
1637009400000|2021-11-15 20:50:00|694.5|693.3|694.3|693|694.5|693.3|694|692.8|119
1637009700000|2021-11-15 20:55:00|694|692.8|693.5|692.3|694|692.8|693.5|692.3|62
1637010000000|2021-11-15 21:00:00|693.8|692.5|693.8|692.5|694|692.8|693.5|692.3|64
1637010300000|2021-11-15 21:05:00|694||693.8||694||693.8||40
1637010600000|2021-11-15 21:10:00|694|692.8|694|692.8|694|692.8|694|692.8|14
1637010900000|2021-11-15 21:15:00|694.3|693|694.5|693.3|694.5|693.3|694.3|693|38
1637011200000|2021-11-15 21:20:00|||||||||30
1637011500000|2021-11-15 21:25:00|694.3|693|694.3|693|694.5|693|694.3|693|51
1637011800000|2021-11-15 21:30:00|694.5|693.3|694.3|693|694.5|693.3|694.3|693|50
1637012100000|2021-11-15 21:35:00|||||||||2
1637012400000|2021-11-15 21:40:00|694.5|693.3|694.5|693.3|694.8|693.5|694.5|693.3|16
1637012700000|2021-11-15 21:45:00|694.8|693|694|692.8|694.8|693|694|692.5|34
1637013000000|2021-11-15 21:50:00|694.3|693|694.3|693|694.5|693|694.3|692.8|6
1637013300000|2021-11-15 21:55:00|694|692.8|694.5|693|694.5|693.3|694|692.8|28
1637013600000|2021-11-15 22:00:00|694.8|692.8|694.8|693.5|695|693.5|694.8|692.3|0
1637013900000|2021-11-15 22:05:00|695||695||695||694.8||0
1637014200000|2021-11-15 22:10:00|||||||||14
1637015100000|2021-11-15 22:25:00|695.5||695.5||695.5||695.5||0
1637016300000|2021-11-15 22:45:00|695.3||695.3||695.3||695.3||0
1637016600000|2021-11-15 22:50:00||693||693||693||693|0
1637016900000|2021-11-15 22:55:00|694.5|692.8|695|692.8|695|692.8|694.5|692.8|4
1637028000000|2021-11-16 02:00:00|698.5|697|698.3|696.8|698.5|697.3|698|696.5|56
1637028300000|2021-11-16 02:05:00|698.5|697|699|697.5|699|697.8|698.3|697|3
1637028600000|2021-11-16 02:10:00|698.8|697.3|698.8|697.5|699|697.8|698.5|697.3|31
1637028900000|2021-11-16 02:15:00|698.5|697.3|698.5|697|698.8|697.3|698.3|697|18
1637029200000|2021-11-16 02:20:00|698.8|697.3|698.5|697.3|698.8|697.5|698.3|697|1
1637029500000|2021-11-16 02:25:00|698.3|697|698.5|697.3|698.5|697.3|698.3|697|11
1637029800000|2021-11-16 02:30:00|698.8|697.5|699|697.8|699|697.8|698.8|697.5|34
1637030100000|2021-11-16 02:35:00|698.8|697.5|699.3|698|699.5|698.3|698.8|697.5|72
1637030400000|2021-11-16 02:40:00|699.5|698.3|699.5|698|699.5|698.3|698.8|697.5|33
1637030700000|2021-11-16 02:45:00|699.8|698.3|699.8|698.5|700|698.5|699.8|698.3|46
1637031000000|2021-11-16 02:50:00|700|698.8|699.5|698|700|698.8|699.3|698|17
1637031300000|2021-11-16 02:55:00|699.3|698.3|699.5|698.3|699.5|698.3|699|697.8|15
1637031600000|2021-11-16 03:00:00|699.8|698.5|700.3|699|700.3|699|699.5|698.3|11
1637031900000|2021-11-16 03:05:00|700.5|699.3|700.5|699|700.5|699.3|700.3|698.8|25
1637032200000|2021-11-16 03:10:00|700.3|699.3|700|698.8|700.3|699.3|700|698.8|8
1637032500000|2021-11-16 03:15:00|700.3|698.5|700|698.8|700.3|699|700|698.5|15
1637032800000|2021-11-16 03:20:00|699.8|698.5|699.8|698.5|700|698.8|699.8|698.5|13
1637033100000|2021-11-16 03:25:00|700|698.8|700.5|699|700.5|699.3|699.8|698.8|10
1637033400000|2021-11-16 03:30:00|700.3|699.3|699.8|698.5|700.5|699.3|699.8|698.5|26
1637033700000|2021-11-16 03:35:00|700|698.8|700|698.5|700|698.8|699.8|698.5|5
1637034000000|2021-11-16 03:40:00|699.8|698.8|700|698.5|700|698.8|699.8|698.5|0
1637034300000|2021-11-16 03:45:00|699.8|698.3|699.8|698.5|699.8|698.5|699.5|698.3|4
1637034600000|2021-11-16 03:50:00|699.5|698.3|699.3|698|699.8|698.3|699.3|698|77
1637034900000|2021-11-16 03:55:00|699|697.8|698.8|697.5|699.3|698|698.8|697.3|8
1637035200000|2021-11-16 04:00:00|698.5|697.3|699|697.5|699|697.8|698.5|697.3|12
1637035500000|2021-11-16 04:05:00|699.3|697.8|699|697.8|699.3|698|699|697.5|8
1637035800000|2021-11-16 04:10:00|699.3|697.5|698.8|697.5|699.3|697.5|698.8|697.5|1
1637036100000|2021-11-16 04:15:00|699||699||699||698.8||8
1637036400000|2021-11-16 04:20:00|698.8|697.3|698.8|697.3|699|697.5|698.5|697.3|7
1637036700000|2021-11-16 04:25:00|698.5|697.5|698.5|697.3|698.5|697.5|698.5|697.3|5
1637037000000|2021-11-16 04:30:00|698.8|697.5|699|697.8|699|697.8|698.8|697.5|29
1637037300000|2021-11-16 04:35:00|698.8|697.5|699.3|698|699.3|698|698.8|697.5|17
1637037600000|2021-11-16 04:40:00|699|697.8|699.3|698|699.3|698|699|697.8|6
1637037900000|2021-11-16 04:45:00|699.5|698.3|699.5|698.3|699.5|698.3|699.3|698|15
1637038200000|2021-11-16 04:50:00|699.8|698.5|699.3|698|699.8|698.5|699.3|698|11
1637038500000|2021-11-16 04:55:00|699|697.8|699|697.8|699.3|697.8|699|697.8|4
1637038800000|2021-11-16 05:00:00|699.3|698|699|697.8|699.3|698|699|697.8|11
1637039400000|2021-11-16 05:10:00|699.5|698|699.3|698|699.5|698.3|699.3|698|17
1637039700000|2021-11-16 05:15:00|699.5|698.3|699|697.8|699.5|698.3|699|697.8|13
1637040000000|2021-11-16 05:20:00|699.3|698|698.5|697.3|699.3|698|698.5|697.3|13
1637040300000|2021-11-16 05:25:00|698.8|697.5|699|697.8|699.5|698.3|698.5|697.3|34
1637040600000|2021-11-16 05:30:00|698.8|697.5|700.5|699|700.8|699.5|698.8|697.5|175
1637040900000|2021-11-16 05:35:00|700|699.3|700.5|699|700.5|699.3|699.8|698.3|81
1637041200000|2021-11-16 05:40:00|700.3|699.3|700.8|699.5|701|699.8|700.3|699|69
1637041500000|2021-11-16 05:45:00|701|699.8|700.5|699.3|701|699.8|700.5|699.3|29
1637041800000|2021-11-16 05:50:00|700.8|699.5|699.5|698.3|700.8|699.5|699.3|698|25
1637042100000|2021-11-16 05:55:00|699.8|698.5|700.3|699|700.5|699|699.5|698|37
1637042400000|2021-11-16 06:00:00|700.5|698.8|699.8|698.5|700.5|698.8|699.5|698.3|7
1637042700000|2021-11-16 06:05:00|699.5|698.3|700|698.8|700.3|699|699.5|698.3|25
1637043000000|2021-11-16 06:10:00|700.3|699|700.5|699.3|700.8|699.5|700|699|24
1637043300000|2021-11-16 06:15:00|700.3|699|700|698.8|700.5|699.3|700|698.8|76
1637043600000|2021-11-16 06:20:00|700.3|699|700|698.8|700.3|699|700|698.8|21
1637043900000|2021-11-16 06:25:00|699.8|698.5|700|698.8|700|698.8|699.8|698.5|2
1637044200000|2021-11-16 06:30:00|699.8|698.5|701|699.8|701|699.8|699.8|698.5|131
1637044500000|2021-11-16 06:35:00|700.8|699.5|700.5|699.3|701|699.5|700.5|699.3|10
1637044800000|2021-11-16 06:40:00|700.8|699.5|701.5|700.3|701.5|700.3|700.8|699.5|1139
1637045100000|2021-11-16 06:45:00|701.3|700|701.5|700.3|701.8|700.5|701.3|700|303
1637045400000|2021-11-16 06:50:00|701.3|700|701.5|700.3|701.8|700.3|701.3|699.8|3705
1637045700000|2021-11-16 06:55:00|701.3|700|701.3|700|701.5|700.3|701|699.8|50
1637046000000|2021-11-16 07:00:00|701.5|700.3|703|701.8|703.3|702|701.5|700.3|340
1637046300000|2021-11-16 07:05:00|703.3|702|703.3|702|704.8|703.5|703.3|701.8|3370
1637046600000|2021-11-16 07:10:00|703.5|702.3|703.8|702.5|704|702.8|703.3|702|748
1637046900000|2021-11-16 07:15:00|703.5|702.3|703|701.8|703.8|702.5|703|701.8|624
1637047200000|2021-11-16 07:20:00|703.3|702|702.3|701|703.3|702|702|700.5|112
1637047500000|2021-11-16 07:25:00|702|700.8|702.3|700.8|702.3|701|701.8|700.5|66
1637047800000|2021-11-16 07:30:00|702|701|701|699.8|702.8|701.5|700.5|699.3|243
1637048100000|2021-11-16 07:35:00|701.3|700|701.8|700.5|702.3|700.8|701.3|700|215
1637048400000|2021-11-16 07:40:00|702|700.8|701.5|700.3|702.3|701|701.5|700.3|104
1637048700000|2021-11-16 07:45:00|701.3|700|700.8|699.3|701.3|700|700.5|699.3|105
1637049000000|2021-11-16 07:50:00|700.5|699.5|701|699.8|701.5|700|699.8|698.5|459
1637049300000|2021-11-16 07:55:00|701.3|700|701.3|700|701.5|700.3|700.5|699.3|259
1637049600000|2021-11-16 08:00:00|701.5|699.8|702.3|701|702.5|701.3|701.3|699.8|193
1637049900000|2021-11-16 08:05:00|702.5|701.3|701.5|700.3|702.8|701.5|701|699.8|507
1637050200000|2021-11-16 08:10:00|701.8|700.5|701.8|700.5|702.3|701|701.3|700|268
1637050500000|2021-11-16 08:15:00|702|700.8|703.3|702|703.8|702.5|701.8|700.5|990
1637050800000|2021-11-16 08:20:00|703.5|702.3|703|701.8|703.5|702.3|701.8|700.5|524
1637051100000|2021-11-16 08:25:00|703.3|702|703|701.8|704|702.8|703|701.8|667
1637051400000|2021-11-16 08:30:00|703.3|702|701.8|700.5|703.3|702|701.5|700.3|1718
1637051700000|2021-11-16 08:35:00|702|700.8|702.8|701.5|703|701.8|701.8|700.5|252
1637052000000|2021-11-16 08:40:00|702.5|701.3|702.5|701.3|702.8|701.5|701.5|700.3|209
1637052300000|2021-11-16 08:45:00|702.8|701.5|702|700.8|702.8|701.5|701.5|700.3|368
1637052600000|2021-11-16 08:50:00|702.3|701|702|700.8|702.5|701.3|701.8|700.5|265
1637052900000|2021-11-16 08:55:00|702.3|701|701.5|700.3|702.3|701|701.5|700.3|743
1637053200000|2021-11-16 09:00:00|701.3|700|700.8|699.5|702.3|701|700.8|699.5|1175
1637053500000|2021-11-16 09:05:00|701|699.8|700|698.8|701|699.8|700|698.8|332
1637053800000|2021-11-16 09:10:00|699.8|698.5|699|697.8|699.8|698.5|698|696.8|1130
1637054100000|2021-11-16 09:15:00|698.8|697.5|699.5|698.3|699.8|698.5|698.5|697.3|214
1637054400000|2021-11-16 09:20:00|699.3|698|699.3|698|699.5|698.3|698.8|697.5|370
1637054700000|2021-11-16 09:25:00|699|697.8|699.8|698.5|699.8|698.5|698.8|697.5|211
1637055000000|2021-11-16 09:30:00|699.5|698.3|699.5|698.3|700|698.8|699|697.8|228
1637055300000|2021-11-16 09:35:00|699.8|698.5|700.5|699.3|700.5|699.3|699|697.5|404
1637055600000|2021-11-16 09:40:00|700.3|699|701.5|700.3|701.5|700.3|700.3|699|250
1637055900000|2021-11-16 09:45:00|701.3|700|702|700.8|702.3|701|701|699.8|786
1637056200000|2021-11-16 09:50:00|702.3|701|702.8|701.5|703.5|702.3|702.3|701|786
1637056500000|2021-11-16 09:55:00|702.5|701.3|704.5|703.3|704.5|703.3|702.3|701|1295
1637056800000|2021-11-16 10:00:00|704.8|703.5|705.8|704.5|706.3|705|704.3|703|1214
1637057100000|2021-11-16 10:05:00|706|704.8|705.3|704|706|704.8|705|703.8|545
1637057400000|2021-11-16 10:10:00|705|703.8|704.5|703.3|705.3|704|704.5|703.3|498
1637057700000|2021-11-16 10:15:00|704.3|703|703.3|702|704.5|703.3|703|701.8|731
1637058000000|2021-11-16 10:20:00|703.5|701.8|703.3|702|703.8|702.5|703|701.8|362
1637058300000|2021-11-16 10:25:00|703|701.8|703.3|702|703.3|702|702.5|701.3|403
1637058600000|2021-11-16 10:30:00|703.5|702.3|704.3|703|704.8|703.5|703.3|702|272
1637058900000|2021-11-16 10:35:00|704.5|703.3|704|702.8|704.8|703.5|703.8|702.5|121
1637059200000|2021-11-16 10:40:00|704.3|703|703|701.8|704.3|703|702.8|701.5|186
1637059500000|2021-11-16 10:45:00|702.8|701.5|703|701.8|703|701.8|702.3|701|240
1637059800000|2021-11-16 10:50:00|702.8|701.5|703.5|702.3|703.5|702.3|702.8|701.5|126
1637060100000|2021-11-16 10:55:00|703.3|702|704|702.8|704|702.8|703|701.8|258
1637060400000|2021-11-16 11:00:00|703.8|702.5|703.8|702.5|703.8|702.5|703.5|702.3|324
1637060700000|2021-11-16 11:05:00|704|702.8|704.3|703|704.5|703|704|702.8|190
1637061000000|2021-11-16 11:10:00|704|702.8|704.3|703|704.3|703|703.5|702.3|205
1637061300000|2021-11-16 11:15:00|704|702.8|703.8|702.5|704.3|703|703.8|702.5|98
1637061600000|2021-11-16 11:20:00|704|702.8|704|702.8|705|703.5|703.8|702.5|320
1637061900000|2021-11-16 11:25:00|704.3|703|704|702.8|704.3|703|703.5|702.3|140
1637062200000|2021-11-16 11:30:00|703.8|702.5|704|702.8|704.5|703.3|703.5|702.3|429
1637062500000|2021-11-16 11:35:00|703.8|702.5|704|702.8|704.3|703|703.5|702.3|285
1637062800000|2021-11-16 11:40:00|704.3|702.5|704.3|703|704.3|703|703.8|702.5|150
1637063100000|2021-11-16 11:45:00|704|702.8|704.3|703|705|703.5|704|702.8|405
1637063400000|2021-11-16 11:50:00|704|702.8|704.5|703.3|704.8|703.5|704|702.8|169
1637063700000|2021-11-16 11:55:00|704.3|703|704|702.8|704.5|703.3|704|702.8|154
1637064000000|2021-11-16 12:00:00|703.8|702.5|704.5|703.3|705|703.5|703.8|702.5|313
1637064300000|2021-11-16 12:05:00|704.8|703.5|704.3|703|704.8|703.5|704.3|703|1030
1637064600000|2021-11-16 12:10:00|704.5|703.3|704.5|703.3|704.8|703.5|704.3|703|226
1637064900000|2021-11-16 12:15:00|704.8|703.5|705|703.8|705|703.8|704.3|703|107
1637065200000|2021-11-16 12:20:00|704.8|703.5|706|704.8|706|704.8|704.8|703.5|191
1637065500000|2021-11-16 12:25:00|706.3|705|706.3|705|706.3|705|706|704.8|377
1637065800000|2021-11-16 12:30:00|706|704.8|706.8|705.5|707|705.8|706|704.8|1396
1637066100000|2021-11-16 12:35:00|706.5|705.3|707.5|706.3|707.5|706.3|706.5|705.3|300
1637066400000|2021-11-16 12:40:00|707.8|706.5|707.3|706|707.8|706.5|707|705.8|260
1637066700000|2021-11-16 12:45:00|707|705.8|706.8|705.5|707.3|706|706.3|705|520
1637067000000|2021-11-16 12:50:00|707|705.8|707|705.8|707.3|706|707|705.8|221
1637067300000|2021-11-16 12:55:00|706.8|705.5|706.8|705.3|706.8|705.5|706.3|705|280
1637067600000|2021-11-16 13:00:00|706.5|705.5|706.3|705|707|705.8|706|704.8|336
1637067900000|2021-11-16 13:05:00|706|704.8|706|704.8|706.8|705.5|705.8|704.5|318
1637068200000|2021-11-16 13:10:00|706.3|704.5|705.3|704|706.3|704.8|705|703.8|497
1637068500000|2021-11-16 13:15:00|705.5|704.3|705.8|704.3|706.5|705.3|705.5|704.3|273
1637068800000|2021-11-16 13:20:00|705.5|704.5|707|705.5|707|705.8|705.3|704|368
1637069100000|2021-11-16 13:25:00|706.8|705.8|706.5|705.3|707.3|706|706.3|705|205
1637069400000|2021-11-16 13:30:00|706.3|705|704.5|703.3|706.3|705|703.5|702.3|434
1637069700000|2021-11-16 13:35:00|704.8|703.5|705.3|704|705.8|704.5|704.5|703.3|421
1637070000000|2021-11-16 13:40:00|705|703.8|705.3|704|705.5|704.3|704.8|703.5|156
1637070300000|2021-11-16 13:45:00|705.5|704.3|704.8|703.5|706|704.8|704.8|703.5|164
1637070600000|2021-11-16 13:50:00|704.5|703.3|704.8|703.5|705.5|704.3|703.8|702.5|1484
1637070900000|2021-11-16 13:55:00|704.5|703.3|704|702.8|705.3|704|704|702.8|584
1637071200000|2021-11-16 14:00:00|703.8|702.5|703.3|702|704.3|703|702.5|701.3|737
1637071500000|2021-11-16 14:05:00|703|701.8|702.3|701|703.8|702.5|702|700.8|438
1637071800000|2021-11-16 14:10:00|702|700.8|701.8|700.5|702.8|701.5|701.8|700.5|655
1637072100000|2021-11-16 14:15:00|702|700.8|701.3|700|702.3|701|700.3|699|813
1637072400000|2021-11-16 14:20:00|701|699.8|701.3|700|702|700.8|700.8|699.5|415
1637072700000|2021-11-16 14:25:00|701.5|700.3|700.5|699.3|701.8|700.5|700.3|699|732
1637073000000|2021-11-16 14:30:00|700.8|699.5|701.5|700|703.5|702.3|700.5|699|814
1637073300000|2021-11-16 14:35:00|701.3|700.3|699.3|698|702|700.8|699.3|698|584
1637073600000|2021-11-16 14:40:00|699|697.8|699.5|698.3|700|698.8|698|696.8|848
1637073900000|2021-11-16 14:45:00|699.3|698|701.5|700.3|702|700.8|699.3|698|497
1637074200000|2021-11-16 14:50:00|701.3|700|701.3|700|702|700.8|699.8|698.5|2868
1637074500000|2021-11-16 14:55:00|701|699.8|700.8|699.5|702|700.8|700.5|699|697
1637074800000|2021-11-16 15:00:00|700.5|699.3|700.8|699.5|702|700.8|700.5|699.3|302
1637075100000|2021-11-16 15:05:00|700.5|699.3|699.8|698.5|700.8|699.5|699.5|698.3|451
1637075400000|2021-11-16 15:10:00|699.5|698.3|698.3|697|699.8|698.5|698|696.8|651
1637075700000|2021-11-16 15:15:00|698.5|697.3|698.5|697.3|699|697.5|697.5|696.3|482
1637076000000|2021-11-16 15:20:00|698.8|697.5|697.8|696.5|699|697.8|697.3|696|642
1637076300000|2021-11-16 15:25:00|697.5|696.3|696.5|695.3|698|696.8|696.5|695.3|931
1637076600000|2021-11-16 15:30:00|696.8|695.5|697.5|696.3|697.5|696.3|696.3|695|381
1637076900000|2021-11-16 15:35:00|697.3|696|696.8|695.5|698.5|697.3|696.8|695.5|368
1637077200000|2021-11-16 15:40:00|697|695.8|696.8|695.5|697.5|696.3|696.5|695.3|228
1637077500000|2021-11-16 15:45:00|697|695.8|697.8|696.5|698.3|697|696.8|695.5|489
1637077800000|2021-11-16 15:50:00|697.5|696.3|698.5|697.3|698.8|697.5|697.5|696.3|410
1637078100000|2021-11-16 15:55:00|698.3|697|700|698.8|700.5|699.3|698.3|697|683
1637078400000|2021-11-16 16:00:00|699.8|698.5|700|698.8|700.3|699|699|697.8|490
1637078700000|2021-11-16 16:05:00|700.3|699|701.3|700|701.3|700|700|698.8|305
1637079000000|2021-11-16 16:10:00|701|699.8|701.5|700.3|701.5|700.3|700.3|699|386
1637079300000|2021-11-16 16:15:00|701.8|700.5|701.5|700|702.3|701|701.3|699.8|498
1637079600000|2021-11-16 16:20:00|701.8|700.3|703.5|702.3|704|702.8|701.3|700|2283
1637079900000|2021-11-16 16:25:00|703.3|702|703|701.8|703.8|702.5|701.8|700.5|2624
1637080200000|2021-11-16 16:30:00|702.8|701.5|702.5|701.3|703.5|702.3|702.3|701|2217
1637080500000|2021-11-16 16:35:00|702.8|701.5|702.3|701|702.8|701.5|702.3|701|253
1637080800000|2021-11-16 16:40:00|702.5|701.3|704.8|703.5|705|703.8|702.3|701|1107
1637081100000|2021-11-16 16:45:00|705|703.8|705.3|704|705.8|704.5|704.8|703.5|210
1637081400000|2021-11-16 16:50:00|705|703.8|704.5|703.3|705.3|704|704|702.8|602
1637081700000|2021-11-16 16:55:00|704.3|703|704|702.8|704.3|703|703|701.8|599
1637082000000|2021-11-16 17:00:00|703.8|702.5|705|703.8|705.3|704|703.5|702.3|313
1637082300000|2021-11-16 17:05:00|704.8|703.5|705.5|704|705.5|704.3|704.8|703.5|206
1637082600000|2021-11-16 17:10:00|705.3|704.3|705.3|704|705.3|704.3|704.3|703|1442
1637082900000|2021-11-16 17:15:00|705|703.8|704.5|703.3|705.5|704.3|704.5|703.3|466
1637083200000|2021-11-16 17:20:00|704.8|703.5|705|703.8|705.3|704|704.5|703.3|172
1637083500000|2021-11-16 17:25:00|705.3|704|705.5|704.3|705.8|704.5|705|703.8|356
1637083800000|2021-11-16 17:30:00|705.8|704.5|705.3|704|705.8|704.5|705.3|704|1936
1637084100000|2021-11-16 17:35:00|705.5|704.3|705|703.8|705.8|704.5|704.8|703.3|174
1637084400000|2021-11-16 17:40:00|704.8|703.5|704.3|703|705|703.8|704.3|703|112
1637084700000|2021-11-16 17:45:00|704.5|703.3|703.3|702|704.5|703.3|703.3|701.8|133
1637085000000|2021-11-16 17:50:00|703.5|702.3|703.5|702.3|703.5|702.3|703|701.8|101
1637085300000|2021-11-16 17:55:00|703.3|702|703.5|702|703.5|702.3|702.8|701.5|199
1637085600000|2021-11-16 18:00:00|703.8|702.3|703.5|702.3|704.5|703.3|703.5|702.3|266
1637085900000|2021-11-16 18:05:00|703.8|702.5|702.8|701.5|703.8|702.5|702.3|701|228
1637086200000|2021-11-16 18:10:00|702.5|701.3|702.8|701.5|702.8|701.5|702|700.8|266
1637086500000|2021-11-16 18:15:00|703|701.8|702|700.8|703.3|702|702|700.8|534
1637086800000|2021-11-16 18:20:00|702.3|701|702|700.8|702.5|701.3|701.8|700.5|216
1637087100000|2021-11-16 18:25:00|702.3|701|701.8|700.5|702.3|701|701.5|700.3|112
1637087400000|2021-11-16 18:30:00|702|700.8|702|700.8|702.5|701.3|701.5|700.3|301
1637087700000|2021-11-16 18:35:00|701.8|700.5|702.5|701|702.5|701.3|701.8|700.5|167
1637088000000|2021-11-16 18:40:00|702.3|701.3|702.5|701|702.8|701.5|702|700.8|60
1637088300000|2021-11-16 18:45:00|702.8|701.3|702.8|701.5|703.5|702.3|702.8|701.3|135
1637088600000|2021-11-16 18:50:00|702.5|701.3|702|700.8|702.8|701.3|702|700.8|66
1637088900000|2021-11-16 18:55:00|702.3|701|703.3|702|703.3|702|702|700.8|106
1637089200000|2021-11-16 19:00:00|703|701.8|702.5|701.3|703.3|702|702.5|701.3|73
1637089500000|2021-11-16 19:05:00|702.3|701|701.8|700.5|702.5|701|701.5|700.3|136
1637089800000|2021-11-16 19:10:00|702|700.3|702.3|701|702.5|701.3|701.5|700.3|187
1637090100000|2021-11-16 19:15:00|702.5|701.3|702|700.8|702.8|701.5|701.8|700.3|181
1637090400000|2021-11-16 19:20:00|701.8|700.5|703.3|702|703.3|702|701.5|700.3|203
1637090700000|2021-11-16 19:25:00|703|701.8|703|701.8|703.5|702.3|701.5|700.3|604
1637091000000|2021-11-16 19:30:00|702.8|701.5|703.3|702|703.3|702|702.5|701|163
1637091300000|2021-11-16 19:35:00|703|701.8|703.3|702|703.5|702|702.8|701.5|48
1637091600000|2021-11-16 19:40:00|703|701.8|703|701.5|703.3|702|703|701.5|361
1637091900000|2021-11-16 19:45:00|703.3|701.8|702.8|701.5|703.3|702|702.8|701.5|83
1637092200000|2021-11-16 19:50:00|703|701.8|702.5|701.3|703|701.8|702|700.8|34
1637092500000|2021-11-16 19:55:00|702.3|701|702.3|701|702.5|701.3|702|700.8|40
1637092800000|2021-11-16 20:00:00|702.5|701.3|702.5|701.3|702.8|701.5|702.3|701|14
1637093100000|2021-11-16 20:05:00|702.8|701.5|702.8|701.5|703|701.8|702.5|701.5|9
1637093400000|2021-11-16 20:10:00|703|701.8|703|701.8|703|701.8|702.8|701.5|122
1637093700000|2021-11-16 20:15:00|703.3|702|703.3|702|703.3|702|703|701.8|28
1637094000000|2021-11-16 20:20:00|703|701.8|703|701.8|703.3|702|703|701.8|18
1637094300000|2021-11-16 20:25:00|||||||||59
1637094600000|2021-11-16 20:30:00|703.3|702|703.5|702.3|703.5|702.3|703|702|15
1637094900000|2021-11-16 20:35:00|703.8|702.5|703.8|702.5|704|702.8|703.3|702|283
1637095200000|2021-11-16 20:40:00|703.5|702.3|703.3|702|703.8|702.5|703|701.8|16
1637095500000|2021-11-16 20:45:00|703|701.8|703|701.8|703.3|702|703|701.8|21
1637095800000|2021-11-16 20:50:00|703.3||703||703.3||703||1
1637096100000|2021-11-16 20:55:00|702.8|701.5|703.3|702|703.3|702|702.8|701.5|16
1637096400000|2021-11-16 21:00:00|703.5|702.3|703.3|702|703.8|702.3|703.3|702|20
1637096700000|2021-11-16 21:05:00|703.5|702.3|703.5|702|703.5|702.3|703.3|702|36
1637097000000|2021-11-16 21:10:00|703.3|702.3|703.3|702|703.5|702.3|703.3|702|0
1637097300000|2021-11-16 21:15:00|703|701.8|703|701.8|703.3|701.8|703|701.8|8
1637097600000|2021-11-16 21:20:00|703.3||703||703.3||703||13
1637097900000|2021-11-16 21:25:00|703.3|701.5|703|701.5|703.3|701.8|702.8|701.5|32
1637098200000|2021-11-16 21:30:00|703.3|701.8|704|702.8|704|702.8|702.8|701.3|25
1637098500000|2021-11-16 21:35:00|703.8|702.5|703.3|701.8|704|702.8|703|701.8|30
1637098800000|2021-11-16 21:40:00|703|701.5|702.5|701|703|701.5|702|700.5|53
1637099100000|2021-11-16 21:45:00|702.3|701.3|702|700.8|702.5|701.3|701.8|700.5|21
1637099400000|2021-11-16 21:50:00|702.3|700.5|702|700.8|702.3|700.8|702|700.5|11
1637099700000|2021-11-16 21:55:00|702.3|700.5|702.5|700.3|702.5|701.3|702.3|700.3|28
1637100000000|2021-11-16 22:00:00|702.8|699.8|702.8|700|702.8|700.8|702.8|699.8|0
1637100900000|2021-11-16 22:15:00|702.5|699.8|701.5|699|702.5|699.8|701.5|699|0
1637101500000|2021-11-16 22:25:00|702.8|699.3|701.8|699.3|702.8|699.3|701.8|699.3|26
1637103300000|2021-11-16 22:55:00||699.5||699.3||699.5||699.3|1
1637114400000|2021-11-17 02:00:00|698.5|697|698.8|697.5|699|697.5|698.5|697|20
1637114700000|2021-11-17 02:05:00|699|697.8|697.8|696.5|699|697.8|697.8|696.5|33
1637115000000|2021-11-17 02:10:00|698|696.8|698.5|697.3|698.8|697.5|698|696.8|33
1637115300000|2021-11-17 02:15:00|698.8|697.5|698.3|696.8|698.8|697.5|698|696.8|23
1637115600000|2021-11-17 02:20:00|698|697|698|696.8|698.3|697|698|696.8|0
1637115900000|2021-11-17 02:25:00|698.3|697|698|696.8|698.3|697|698|696.8|9
1637116200000|2021-11-17 02:30:00|698.3|697.3|699|697.8|699|697.8|698|697.3|12
1637116500000|2021-11-17 02:35:00|699.3|698|698.8|697.5|699.3|698|698.8|697.5|3
1637116800000|2021-11-17 02:40:00|699|697.8|699|697.8|699.3|698|698.8|697.5|8
1637117100000|2021-11-17 02:45:00|699.3|698|699|697.8|699.3|698|699|697.5|3
1637117400000|2021-11-17 02:50:00|699.3|697.5|699.3|698|699.3|698|699|697.5|11
1637117700000|2021-11-17 02:55:00|699|697.8|700|698.8|700.3|699|699|697.8|15
1637118000000|2021-11-17 03:00:00|700.3|699|700.3|699|700.5|699.3|700|698.8|6
1637118300000|2021-11-17 03:05:00|700|698.8|699.8|698.5|700|698.8|699.8|698.5|1
1637118600000|2021-11-17 03:10:00|699.5|698.3|698.8|697.5|699.5|698.3|698.8|697.5|14
1637118900000|2021-11-17 03:15:00|699|697.8|698.5|697.3|699|697.8|698.5|697.3|19
1637119200000|2021-11-17 03:20:00|698.8|697|698|696.8|698.8|697|698|696.8|8
1637119500000|2021-11-17 03:25:00|698.3|697|698|696.5|698.3|697|697.8|696.5|6
1637119800000|2021-11-17 03:30:00|697.8|696.8|698|696.8|698.3|697|697.8|696.5|4
1637120100000|2021-11-17 03:35:00|697.8|696.5|697.8|696.5|698|696.5|697.8|696.5|1
1637120400000|2021-11-17 03:40:00|697.5|696.3|698|696.8|698|696.8|697.5|696.3|9
1637120700000|2021-11-17 03:45:00|697.8|696.5|698.5|697.3|698.5|697.3|697.8|696.5|13
1637121000000|2021-11-17 03:50:00|698.8|697|698.8|697.5|698.8|697.5|698.8|697|19
1637121300000|2021-11-17 03:55:00|698.5|697.3|698.3|697|698.5|697.5|698.3|697|7
1637121600000|2021-11-17 04:00:00|698.5|697.3|698.3|697|698.5|697.3|698.3|697|8
1637121900000|2021-11-17 04:05:00|698.5|697.3|698.5|697.3|698.5|697.3|698.3|697|13
1637122200000|2021-11-17 04:10:00|698.8|697.5|698.3|697|698.8|697.5|698.3|697|6
1637122500000|2021-11-17 04:15:00|698|696.8|698.3|696.8|698.3|697|698|696.8|11
1637122800000|2021-11-17 04:20:00|698|697|698|696.5|698|697|697.8|696.5|3
1637123100000|2021-11-17 04:25:00|697.8|696.8|697.8|696.5|698|696.8|697.8|696.5|1
1637123400000|2021-11-17 04:30:00|698|696.8|697.8|696.5|698|696.8|697.8|696.5|51
1637123700000|2021-11-17 04:35:00|||||||||2
1637124000000|2021-11-17 04:40:00|698|696.8|698|696.5|698|696.8|698|696.5|6
1637124300000|2021-11-17 04:45:00|698.3|696.8|698.5|697.3|698.5|697.3|698.3|696.5|61
1637124600000|2021-11-17 04:50:00|698.3|697|698.5|697.3|698.5|697.3|698|696.8|115
1637124900000|2021-11-17 04:55:00|698.3|697|698.3|697|698.3|697|698.3|697|11
1637125200000|2021-11-17 05:00:00|698|696.8|698|696.8|698|696.8|698|696.8|6
1637125500000|2021-11-17 05:05:00|||||||||4
1637125800000|2021-11-17 05:10:00|698.3|697|698.3|697|698.3|697|698.3|697|6
1637126100000|2021-11-17 05:15:00|698|696.8|698|696.8|698|696.8|698|696.8|338
1637126700000|2021-11-17 05:25:00|698.3|697|698.3|697|698.3|697|698.3|697|3
1637127000000|2021-11-17 05:30:00|698|696.8|698.8|697.5|699|697.8|698|696.8|11
1637127300000|2021-11-17 05:35:00|698.5|697.3|698.3|697|698.5|697.5|698.3|696.8|4
1637127600000|2021-11-17 05:40:00|698|696.8|698|696.8|698.3|697|698|696.8|11
1637127900000|2021-11-17 05:45:00|697.8|696.5|697.8|696.5|697.8|696.8|697.8|696.5|7
1637128200000|2021-11-17 05:50:00|||||||||24
1637128500000|2021-11-17 05:55:00|697.5|696.3|698.3|696.8|698.3|697|697.5|696.3|41
1637128800000|2021-11-17 06:00:00|698|697|697.8|696.5|698.3|697|697.5|696.3|15
1637129100000|2021-11-17 06:05:00|698|696.8|697.3|696|698|696.8|697.3|696|117
1637129400000|2021-11-17 06:10:00|697|695.8|697.5|696.3|697.5|696.3|697|695.8|17
1637129700000|2021-11-17 06:15:00|697.3|696|697.5|696.3|697.5|696.3|696.5|695.3|65
1637130000000|2021-11-17 06:20:00|697.8|696|697.5|696.3|697.8|696.5|697.3|696|6
1637130300000|2021-11-17 06:25:00|697.8|696.5|697.5|696.3|697.8|696.5|697.3|696|8
1637130600000|2021-11-17 06:30:00|697.8|696|698.3|697|698.5|697|697.5|696|23
1637130900000|2021-11-17 06:35:00|698.5|696.8|700.3|698.8|700.5|699.3|698.5|696.8|95
1637131200000|2021-11-17 06:40:00|700|698.5|699.3|698|700|698.5|699|697.8|35
1637131500000|2021-11-17 06:45:00|699.5|698.3|698.8|697.3|699.8|698.5|698.8|697.3|32
1637131800000|2021-11-17 06:50:00|699|697.5|698.8|697.5|699.3|697.8|698.8|697.3|20
1637132100000|2021-11-17 06:55:00|699|697.3|699.3|698|699.3|698|698.8|697.3|10
1637132400000|2021-11-17 07:00:00|699.5|698.3|698.8|697.5|699.8|698.3|698.8|697.5|49
1637132700000|2021-11-17 07:05:00|698.5|697.3|699|697.8|699|697.8|698.5|697.3|49
1637133000000|2021-11-17 07:10:00|699.3|698|698.8|697.5|699.3|698|698.8|697.5|28
1637133300000|2021-11-17 07:15:00|699|697.8|699.3|698|699.5|698.3|699|697.8|18
1637133600000|2021-11-17 07:20:00|699|697.8|698.8|697.5|699|697.8|698.3|697|89
1637133900000|2021-11-17 07:25:00|699|697.8|698.5|697.3|699|697.8|697.8|696.5|133
1637134200000|2021-11-17 07:30:00|698.8|697.5|698|696.8|699|697.8|697.8|696.5|131
1637134500000|2021-11-17 07:35:00|697.8|696.5|698|696.8|698|696.8|697.5|696.3|87
1637134800000|2021-11-17 07:40:00|698.3|697|697.3|696|698.3|697|697.3|696|116
1637135100000|2021-11-17 07:45:00|697|695.8|698.3|697|698.3|697|697|695.8|135
1637135400000|2021-11-17 07:50:00|698.5|697.3|700.3|698.8|700.5|699.3|698.5|697.3|221
1637135700000|2021-11-17 07:55:00|700.5|699|699.8|698.5|701|699.8|699.8|698.5|95
1637136000000|2021-11-17 08:00:00|699.5|698.3|699.3|697.8|700.5|699|698.5|697.3|460
1637136300000|2021-11-17 08:05:00|699|698|699.3|698|699.3|698|698.3|697|210
1637136600000|2021-11-17 08:10:00|699.5|698.3|700|698.8|700.8|699.3|699.5|698|307
1637136900000|2021-11-17 08:15:00|699.8|698.5|700.3|699|700.8|699.3|699.5|698.3|323
1637137200000|2021-11-17 08:20:00|700|698.8|699.5|698|700|698.8|699.3|698|191
1637137500000|2021-11-17 08:25:00|699.8|698.3|699|697.8|700.3|699|698.8|697.3|923
1637137800000|2021-11-17 08:30:00|699.3|698|697.8|696.5|699.3|698|696.3|695|2114
1637138100000|2021-11-17 08:35:00|698|696.8|699|697.8|699.3|698|698|696.8|184
1637138400000|2021-11-17 08:40:00|698.8|697.5|698.8|697.5|699|697.8|698.5|697.3|94
1637138700000|2021-11-17 08:45:00|699|697.8|697.8|696.5|699|697.8|697.5|696.3|1647
1637139000000|2021-11-17 08:50:00|697.5|696.3|698.3|697|698.8|697.5|697.5|696.3|773
1637139300000|2021-11-17 08:55:00|698.5|697.3|699|697.8|699|697.8|698.5|697.3|124
1637139600000|2021-11-17 09:00:00|698.8|697.5|699.3|698|699.8|698.5|698.5|697.3|601
1637139900000|2021-11-17 09:05:00|699|697.8|698.3|697|699.8|698.3|698.3|697|320
1637140200000|2021-11-17 09:10:00|698.5|697.3|698|696.8|698.5|697.3|697.5|696.3|483
1637140500000|2021-11-17 09:15:00|698.3|697|697.5|696.3|698.8|697.5|697.5|696.3|475
1637140800000|2021-11-17 09:20:00|697.8|696.5|697.8|696.5|698.5|697.3|697.8|696.5|142
1637141100000|2021-11-17 09:25:00|697.5|696.3|697.8|696.5|698|696.8|697.3|696|330
1637141400000|2021-11-17 09:30:00|698|696.8|696.8|695.5|698|696.8|696.8|695.5|578
1637141700000|2021-11-17 09:35:00|697|695.8|697|695.8|697.3|696|696.5|695.3|507
1637142000000|2021-11-17 09:40:00|696.8|695.5|696.5|695.3|697|695.8|696|694.8|173
1637142300000|2021-11-17 09:45:00|696.3|695|696.3|695|696.8|695.3|696|694.8|249
1637142600000|2021-11-17 09:50:00|696.5|695.3|696.5|695|696.8|695.5|696.3|695|234
1637142900000|2021-11-17 09:55:00|696.3|695.3|696.8|695.5|697|695.8|696.3|695|336
1637143200000|2021-11-17 10:00:00|696.5|695.3|697|695.8|697|695.8|696|694.8|399
1637143500000|2021-11-17 10:05:00|696.8|695.5|697.5|696.3|697.5|696.3|696.5|695.3|1035
1637143800000|2021-11-17 10:10:00|697.3|696|697.3|696|697.5|696.3|697|695.8|376
1637144100000|2021-11-17 10:15:00|697|695.8|698|696.8|698.3|697|697|695.8|346
1637144400000|2021-11-17 10:20:00|697.8|696.5|696.8|695.5|698|696.8|696.5|695.3|412
1637144700000|2021-11-17 10:25:00|697|695.3|697|695.8|697.5|696.3|696.5|695.3|348
1637145000000|2021-11-17 10:30:00|697.3|696|697.3|696|697.5|696.3|697|695.8|402
1637145300000|2021-11-17 10:35:00|697.5|696.3|697.3|696|697.5|696.3|697.3|696|86
1637145600000|2021-11-17 10:40:00|697.5|696.3|698.3|696.8|698.3|696.8|697.5|696.3|257
1637145900000|2021-11-17 10:45:00|698|697|697.8|696.5|698.5|697.3|697.8|696.5|539
1637146200000|2021-11-17 10:50:00|698|696.3|697.5|696.3|698|696.3|697|695.8|159
1637146500000|2021-11-17 10:55:00|697.3|696|696.8|695.5|697.3|696|696.5|695.3|115
1637146800000|2021-11-17 11:00:00|696.5|695.3|696|694.8|697.3|696|696|694.5|590
1637147100000|2021-11-17 11:05:00|695.8|694.5|695|693.8|696|694.8|694.5|693|1007
1637147400000|2021-11-17 11:10:00|694.8|693.5|693.5|692.3|694.8|693.5|693.5|692.3|1971
1637147700000|2021-11-17 11:15:00|693.3|692|694.3|693|694.3|693|693.3|692|444
1637148000000|2021-11-17 11:20:00|694.5|692.8|694|692.8|694.5|693|694|692.8|816
1637148300000|2021-11-17 11:25:00|694.3|693|694.3|693|694.5|693.3|694|692.8|308
1637148600000|2021-11-17 11:30:00|694.5|693.3|694.5|693.3|694.8|693.5|694.3|693|161
1637148900000|2021-11-17 11:35:00|694.3|693|694.5|693.3|694.5|693.3|694.3|693|126
1637149200000|2021-11-17 11:40:00|695|693.8|694.8|693.5|695.3|694|694.8|693.5|404
1637149500000|2021-11-17 11:45:00|694.5|693.3|694.5|693.3|694.8|693.5|694.5|693.3|139
1637149800000|2021-11-17 11:50:00|694.8|693.5|695.8|694.5|695.8|694.5|694.5|693.3|265
1637150100000|2021-11-17 11:55:00|695.5|694.3|695.8|694.5|696.3|695|695.5|694.3|454
1637150400000|2021-11-17 12:00:00|695.3|694|696|694.5|696|694.8|695.3|693.8|279
1637150700000|2021-11-17 12:05:00|695.8|694.8|697.3|696|697.5|696.3|695.8|694.5|343
1637151000000|2021-11-17 12:10:00|697|695.8|696.8|695.5|697|695.8|696.3|695|212
1637151300000|2021-11-17 12:15:00|696.5|695.3|698|696.8|698|696.8|696.5|695.3|134
1637151600000|2021-11-17 12:20:00|698.3|697|698.3|697|698.5|697.3|698|696.8|221
1637151900000|2021-11-17 12:25:00|698|696.8|697|695.8|698.3|697|697|695.8|304
1637152200000|2021-11-17 12:30:00|696.8|695.5|697.8|696.5|698|696.8|696.8|695.5|172
1637152500000|2021-11-17 12:35:00|697.5|696.3|697.8|696.5|698.5|697.3|697.5|696.3|269
1637152800000|2021-11-17 12:40:00|698|696.8|698|696.8|698.3|697|698|696.5|99
1637153100000|2021-11-17 12:45:00|698.3|697|698|696.8|698.3|697|697.8|696.5|163
1637153400000|2021-11-17 12:50:00|697.8|696.5|697.5|696|698.5|697.3|697.3|696|243
1637153700000|2021-11-17 12:55:00|697.3|696.3|697|695.8|697.5|696.3|697|695.8|344
1637154000000|2021-11-17 13:00:00|697.3|696|697|695.8|698|696.8|697|695.8|227
1637154300000|2021-11-17 13:05:00|696.8|695.5|697.3|696|698|696.8|696.3|695|202
1637154600000|2021-11-17 13:10:00|697|695.8|697.3|696|697.8|696.5|696.3|695|138
1637154900000|2021-11-17 13:15:00|697|695.8|698.8|697.5|698.8|697.5|697|695.8|303
1637155200000|2021-11-17 13:20:00|698.5|697.3|698.8|697.5|699|697.8|698|696.8|329
1637155500000|2021-11-17 13:25:00|699|697.8|699.3|698|699.5|698.3|698.3|697|292
1637155800000|2021-11-17 13:30:00|699|697.8|698.8|697.5|699.8|698.5|698|696.8|332
1637156100000|2021-11-17 13:35:00|699|697.8|698|696.8|699|697.8|698|696.8|238
1637156400000|2021-11-17 13:40:00|698.3|697|698.3|697|699|697.8|698|696.8|237
1637156700000|2021-11-17 13:45:00|698|696.8|697.5|696.3|698.3|697|697|695.8|230
1637157000000|2021-11-17 13:50:00|697.8|696.5|698.3|697|698.8|697.3|697.8|696.3|210
1637157300000|2021-11-17 13:55:00|698.5|697.3|698|696.8|698.5|697.3|697.8|696.5|610
1637157600000|2021-11-17 14:00:00|697.8|696.5|699|697.5|699.5|698.3|697.3|696|458
1637157900000|2021-11-17 14:05:00|698.8|697.8|699.5|698.3|700.5|699.3|698.5|697.3|538
1637158200000|2021-11-17 14:10:00|699.8|698.5|699.8|698.5|700|698.8|699|697.8|208
1637158500000|2021-11-17 14:15:00|699.5|698.3|698.5|697.3|699.8|698.5|698.3|697|220
1637158800000|2021-11-17 14:20:00|698.8|697.5|699.3|698|699.3|698|697.8|696.5|409
1637159100000|2021-11-17 14:25:00|699|697.8|700|698.8|700|698.8|698.5|697.3|345
1637159400000|2021-11-17 14:30:00|699.8|698.5|698|696.8|699.8|698.5|697.5|696.3|488
1637159700000|2021-11-17 14:35:00|697.8|696.5|698|696.8|698.3|697|696.8|695.5|300
1637160000000|2021-11-17 14:40:00|697.8|696.5|699.3|698|699.5|698.3|697.8|696.5|354
1637160300000|2021-11-17 14:45:00|699|697.8|700.3|699|700.3|699|698.8|697.5|299
1637160600000|2021-11-17 14:50:00|700.5|699.3|699.3|697.8|700.5|699.3|699|697.8|486
1637160900000|2021-11-17 14:55:00|699|698|696.8|695.3|699.3|698|696.5|695.3|4915
1637161200000|2021-11-17 15:00:00|696.5|695.5|697.3|696|698|696.8|696.5|695.3|3440
1637161500000|2021-11-17 15:05:00|697|695.8|697.5|696.3|697.8|696.5|696.3|695|1841
1637161800000|2021-11-17 15:10:00|697.3|696|697.3|696|697.5|696.3|696|694.8|296
1637162100000|2021-11-17 15:15:00|697|695.8|696.3|695|697|695.8|696.3|694.8|408
1637162400000|2021-11-17 15:20:00|696|694.8|696.3|695|696.3|695|695.3|693.8|1179
1637162700000|2021-11-17 15:25:00|696.5|694.8|696.8|695.3|697|695.5|696.3|694.8|351
1637163000000|2021-11-17 15:30:00|699|697.3|698.5|697.3|699.8|698.5|697|695.3|1186
1637163300000|2021-11-17 15:35:00|698.8|697|697.5|696.3|698.8|697|696.3|695|477
1637163600000|2021-11-17 15:40:00|697.3|696|696.5|695.3|697.8|696.5|695.5|694.3|1045
1637163900000|2021-11-17 15:45:00|696.8|695|696|694.8|698|696.5|695.8|694.5|899
1637164200000|2021-11-17 15:50:00|696.3|695|695.8|694.5|696.3|695|694.8|693.5|465
1637164500000|2021-11-17 15:55:00|695.5|694.3|694.8|693.5|695.8|694.5|694.8|693.5|409
1637164800000|2021-11-17 16:00:00|695|693.8|692.5|691.3|695.5|694.3|692.5|691.3|1499
1637165100000|2021-11-17 16:05:00|692.3|691|691.5|690.3|692.5|691.3|691.5|690.3|2422
1637165400000|2021-11-17 16:10:00|691.8|690|693|691.5|695.3|694|690.5|689.3|5817
1637165700000|2021-11-17 16:15:00|692.8|691.3|691.5|690|693|691.8|691.3|690|3852
1637166000000|2021-11-17 16:20:00|691.3|689.8|690.5|689.3|692|690.5|690.3|689|1056
1637166300000|2021-11-17 16:25:00|690.8|689.5|691.8|690.5|692|690.8|690.3|689|3494
1637166600000|2021-11-17 16:30:00|691|690.3|691.5|690.3|692.5|691.3|690.8|689.5|1561
1637166900000|2021-11-17 16:35:00|691.3|690|691.8|690.5|692.5|691.3|691|689.8|1109
1637167200000|2021-11-17 16:40:00|691.5|690.3|689|687.8|692.3|691|688.8|687.5|2309
1637167500000|2021-11-17 16:45:00|688.8|687.5|688.8|687.5|689.8|688.5|688.5|687.3|1586
1637167800000|2021-11-17 16:50:00|688.5|687.3|688.3|687|689.3|688|688|686.8|1423
1637168100000|2021-11-17 16:55:00|688|686.8|688.8|687.3|689|687.8|688|686.8|323
1637168400000|2021-11-17 17:00:00|688.5|687.5|689.8|688.5|690.5|689.3|688.5|687.3|1104
1637168700000|2021-11-17 17:05:00|689.5|688.3|689.8|688.5|690.3|689|689.5|688.3|393
1637169000000|2021-11-17 17:10:00|690|688.8|689.3|688|690|688.8|688.5|687.3|527
1637169300000|2021-11-17 17:15:00|689|687.8|689.3|688|689.8|688.3|688.8|687.5|603
1637169600000|2021-11-17 17:20:00|689|687.8|689.8|688.5|689.8|688.5|688.8|687.5|670
1637169900000|2021-11-17 17:25:00|689.5|688.3|688.5|687.3|689.5|688.3|688|686.8|993
1637170200000|2021-11-17 17:30:00|688.8|687.5|688.5|687.3|689|687.8|688.3|687|159
1637170500000|2021-11-17 17:35:00|688.8|687.5|688.5|687.3|689|687.8|688|686.8|296
1637170800000|2021-11-17 17:40:00|688.8|687.5|688.3|687|689.3|688|688.3|687|421
1637171100000|2021-11-17 17:45:00|688|686.8|687.5|686.3|688.5|687.3|687.5|686.3|222
1637171400000|2021-11-17 17:50:00|687.8|686.5|687.3|686|688|686.8|687|685.8|392
1637171700000|2021-11-17 17:55:00|687|685.8|686.8|685.5|687.8|686.5|686.8|685.3|316
1637172000000|2021-11-17 18:00:00|686.5|685.3|684.8|683.5|686.8|685.5|684.8|683.5|492
1637172300000|2021-11-17 18:05:00|685|683.8|685.3|684|686.3|685|684.8|683.5|503
1637172600000|2021-11-17 18:10:00|685.5|684.3|683.3|682|685.5|684.3|683.3|682|531
1637172900000|2021-11-17 18:15:00|683.5|682.3|684|682.8|684.5|683.3|682.8|681.5|585
1637173200000|2021-11-17 18:20:00|684.3|683|685.5|684.3|686|684.8|684.3|683|408
1637173500000|2021-11-17 18:25:00|685.8|684.5|682.8|681.5|685.8|684.5|682.3|681|1350
1637173800000|2021-11-17 18:30:00|683|681.8|683.3|682|683.5|682|682.3|681|358
1637174100000|2021-11-17 18:35:00|683.5|681.8|681.5|680.3|683.5|682.3|680.8|679.5|686
1637174400000|2021-11-17 18:40:00|681.8|680.5|681.5|680.3|682|680.8|680.3|679|382
1637174700000|2021-11-17 18:45:00|681.3|680|681|679.8|682|680.8|680.8|679.5|343
1637175000000|2021-11-17 18:50:00|681.3|680|681.8|680.5|682.3|680.8|681|679.8|109
1637175300000|2021-11-17 18:55:00|682|680.8|681|679.8|682.3|681|680.8|679.5|184
1637175600000|2021-11-17 19:00:00|680.8|679.5|682|680.8|683.3|682|680.8|679.5|344
1637175900000|2021-11-17 19:05:00|682.3|681|683|681.8|683.8|682.5|681.3|680|246
1637176200000|2021-11-17 19:10:00|682.8|681.3|682|680.8|683.3|682|682|680.5|180
1637176500000|2021-11-17 19:15:00|682.5|681.3|682|680.5|683|681.8|681.3|680|484
1637176800000|2021-11-17 19:20:00|681.8|680.8|682.8|681.5|683|681.8|681.5|680.3|209
1637177100000|2021-11-17 19:25:00|682.5|681.3|682.5|681.3|684|682.5|682|680.8|710
1637177400000|2021-11-17 19:30:00|682.8|681.5|682|680.8|683|681.5|682|680.5|241
1637177700000|2021-11-17 19:35:00|682.3|681|683.3|682|683.5|682.3|682|680.8|185
1637178000000|2021-11-17 19:40:00|683.5|682.3|684.3|683|684.3|683|683.3|682|123
1637178300000|2021-11-17 19:45:00|684|682.8|684.3|683|684.3|683|683.8|682.5|63
1637178600000|2021-11-17 19:50:00|684.5|683.3|684.5|683.3|684.5|683.3|684|682.8|31
1637178900000|2021-11-17 19:55:00|684.3|683|684.5|683.3|684.5|683.3|684|682.8|99
1637179200000|2021-11-17 20:00:00|684.8|683.5|685.8|684.5|685.8|684.5|684.8|683.5|96
1637179500000|2021-11-17 20:05:00|685.5|684.3|685.8|684.5|686|684.8|685.3|684|99
1637179800000|2021-11-17 20:10:00|685.5|684.3|685.8|684.5|686.3|685|685|683.8|98
1637180100000|2021-11-17 20:15:00|686.3|685|686.3|685|687|685.8|686|684.8|211
1637180400000|2021-11-17 20:20:00|686.5|685.3|686.3|685|686.8|685.3|686|684.5|104
1637180700000|2021-11-17 20:25:00|686.5|685.3|686.8|685.3|687|685.8|686.3|685|50
1637181000000|2021-11-17 20:30:00|686.5|685.5|686.8|685.5|686.8|685.5|686.3|685|77
1637181300000|2021-11-17 20:35:00|686.5|685.3|686.8|685.5|687|685.8|686.3|685|288
1637181600000|2021-11-17 20:40:00|686.5|685.3|686.5|685.3|686.5|685.3|686.3|685|97
1637181900000|2021-11-17 20:45:00|686.8|685.5|687|685.5|687|685.8|686.5|685.3|23
1637182200000|2021-11-17 20:50:00|686.8|685.8|686.8|685.5|687|685.8|686.8|685.5|24
1637182500000|2021-11-17 20:55:00|687|685.8|686.5|685.3|687.5|686.3|686.3|685|67
1637182800000|2021-11-17 21:00:00|686.3|685|687|685.8|687.3|686|686.3|685|40
1637183100000|2021-11-17 21:05:00|687.3|685.5|685.3|684|687.3|685.5|685|683.8|119
1637183400000|2021-11-17 21:10:00|685.5|683.8|685|683.5|685.8|684.5|684.8|683.3|57
1637183700000|2021-11-17 21:15:00|684.8|683.8|684.3|682.8|685|683.8|684|682.8|16
1637184000000|2021-11-17 21:20:00|684|683|683.8|682.5|684|683|683.8|682.3|14
1637184300000|2021-11-17 21:25:00|683.5|682.3|683.8|682.5|683.8|682.5|683.5|682.3|3
1637184600000|2021-11-17 21:30:00|683.5|682.3|683.3|682|683.8|682.5|683|681.8|39
1637184900000|2021-11-17 21:35:00|683.5|681.8|683.8|682.5|684|682.5|683|681.8|55
1637185200000|2021-11-17 21:40:00|684|682.3|683.5|682.3|684|682.5|683.3|681.8|88
1637185500000|2021-11-17 21:45:00|683.8|682.5|683.5|682.3|684|682.5|683|681.5|109
1637185800000|2021-11-17 21:50:00|683.3|682|683.8|682.5|683.8|682.5|683.3|682|62
1637186100000|2021-11-17 21:55:00|683.5|682.3|684|682.8|684.8|683.3|683.5|682.3|2969
1637186400000|2021-11-17 22:00:00|684.3|682.5|684.5|681.8|684.8|682.8|684.3|681.8|2
1637186700000|2021-11-17 22:05:00|684.3||684.3||684.3||684||0
1637187600000|2021-11-17 22:20:00|684||684||684||684||0
1637188200000|2021-11-17 22:30:00|683.8||683.8||683.8||683.8||0
1637188500000|2021-11-17 22:35:00|||||||||7
1637188800000|2021-11-17 22:40:00|||||||||50
1637200800000|2021-11-18 02:00:00|681.3|679.8|682.8|681.5|682.8|681.5|681.3|679.8|20
1637201100000|2021-11-18 02:05:00|683|681.8|682.8|681.5|683|681.8|682.5|681.3|21
1637201400000|2021-11-18 02:10:00|682.5|681.3|682.3|681|682.5|681.5|681.8|680.5|18
1637201700000|2021-11-18 02:15:00|682|680.8|682.5|681|682.5|681.3|682|680.8|12
1637202000000|2021-11-18 02:20:00|682.3|680.8|682|680.8|682.3|681|682|680.8|5
1637202300000|2021-11-18 02:25:00|682.3|681|682.3|681|682.5|681.3|682|680.8|18
1637202600000|2021-11-18 02:30:00|682.5|681.3|682.3|681|683.5|682.3|682|680.8|97
1637202900000|2021-11-18 02:35:00|682|680.8|682.5|681|682.5|681|681.5|680.3|23
1637203200000|2021-11-18 02:40:00|682.3|681.3|682.3|681|682.5|681.3|681.8|680.5|60
1637203500000|2021-11-18 02:45:00|682|680.8|681.3|680|682.3|681|680.8|679.5|129
1637203800000|2021-11-18 02:50:00|681.5|679.8|681.8|680.3|681.8|680.5|681.3|679.8|13
1637204100000|2021-11-18 02:55:00|681.5|680.5|681.5|680.3|682.5|681.3|681.5|680.3|99
1637204400000|2021-11-18 03:00:00|681.3|680|680.8|679.5|681.8|680.5|680.8|679.5|38
1637204700000|2021-11-18 03:05:00|681|679.8|681|679.8|681.3|680|680.5|679.3|54
1637205000000|2021-11-18 03:10:00|680.8|679.5|680.8|679.5|681|679.8|680.5|679.3|262
1637205300000|2021-11-18 03:15:00|680.5|679.3|680.8|679.5|681|679.8|680.3|679|13
1637205600000|2021-11-18 03:20:00|681|679.8|681.3|680|681.5|680.3|681|679.5|24
1637205900000|2021-11-18 03:25:00|681|679.8|680.8|679.5|681.5|680|680.5|679.3|52
1637206200000|2021-11-18 03:30:00|681|679.8|681.8|680.5|681.8|680.5|681|679.8|8
1637206500000|2021-11-18 03:35:00|682|680.8|681.5|680.3|682|680.8|681.5|680|10
1637206800000|2021-11-18 03:40:00|681.8|680.5|681.8|680.5|681.8|680.5|681.5|680.3|7
1637207100000|2021-11-18 03:45:00|682||681.8||682||681.8||3
1637207400000|2021-11-18 03:50:00|682|680.8|682|680.8|682.3|680.8|681.8|680.5|7
1637207700000|2021-11-18 03:55:00|681.8|680.5|681.8|680.5|682|680.8|681.8|680.5|15
1637208000000|2021-11-18 04:00:00|682|680.8|682|680.8|682.3|681|681.8|680.5|13
1637208300000|2021-11-18 04:05:00|682.3|681|682.3|681|682.5|681.3|682.3|681|7
1637208600000|2021-11-18 04:10:00|682.5|681.3|682.3|680.8|682.5|681.3|682|680.8|3
1637208900000|2021-11-18 04:15:00|682|681|682.8|681.5|683|681.5|682|680.8|27
1637209200000|2021-11-18 04:20:00|683|681.8|682.8|681.5|683|681.8|682.8|681.5|16
1637209500000|2021-11-18 04:25:00|683|681.8|683.5|682.3|683.5|682.3|682.8|681.5|96
1637209800000|2021-11-18 04:30:00|683.3|682|683.3|682|683.3|682|683.3|682|11
1637210100000|2021-11-18 04:35:00|683|681.8|683.3|681.8|683.3|681.8|683|681.8|15
1637210400000|2021-11-18 04:40:00|683|682|683.5|682.3|683.5|682.3|683|682|32
1637210700000|2021-11-18 04:45:00|683.3|682|683.3|682|683.5|682.3|683.3|682|4
1637211000000|2021-11-18 04:50:00|683|681.8|682.8|681.5|683|681.8|682.8|681.5|12
1637211600000|2021-11-18 05:00:00|683|681.8|683|681.8|683.3|682|683|681.8|37
1637211900000|2021-11-18 05:05:00|683.3|682|683.3|682|683.5|682.3|683.3|681.8|4
1637212200000|2021-11-18 05:10:00|683.5|682.3|683.3|682|683.5|682.3|683|681.8|7
1637212500000|2021-11-18 05:15:00|683|681.8|683.3|682|683.3|682|683|681.8|3
1637212800000|2021-11-18 05:20:00|683|681.8|683.3|682|683.5|682.3|683|681.8|54
1637213100000|2021-11-18 05:25:00|683|681.8|682.8|681.5|683|681.8|682.8|681.5|4
1637213400000|2021-11-18 05:30:00|682.5|681.3|682.5|681.3|683.8|682.5|682.5|681.3|69
1637213700000|2021-11-18 05:35:00|682.8|681.5|682.8|681.5|682.8|681.5|682.5|681.3|11
1637214000000|2021-11-18 05:40:00|683|681.8|683|681.8|683.3|682|682.8|681.5|2
1637214300000|2021-11-18 05:45:00|682.8|681.5|682.5|681.3|682.8|681.5|682.5|681.3|77
1637214600000|2021-11-18 05:50:00|682.8|681.5|682.8|681.3|682.8|681.5|682.5|681.3|10
1637214900000|2021-11-18 05:55:00|682.5|681.5|683.5|682|683.5|682.3|682.5|681.3|89
1637215200000|2021-11-18 06:00:00|683.3|682.3|683|681.8|683.5|682.3|683|681.8|33
1637215500000|2021-11-18 06:05:00|683.3|682|683|681.8|683.5|682.3|682.8|681.5|86
1637215800000|2021-11-18 06:10:00|683.3|682|683.3|682|683.5|682.3|683|681.8|30
1637216100000|2021-11-18 06:15:00|683|681.8|682.5|681.3|683.5|682.3|682.5|681.3|59
1637216400000|2021-11-18 06:20:00|682.8|681.5|682.5|681.3|682.8|681.5|682.3|681|45
1637216700000|2021-11-18 06:25:00|682.8|681.5|682.3|681|682.8|681.5|682.3|681|77
1637217000000|2021-11-18 06:30:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|39
1637217300000|2021-11-18 06:35:00|682|680.8|682.3|681|682.5|681.3|682|680.8|88
1637217600000|2021-11-18 06:40:00|682.5|681.3|682.3|681|682.5|681.3|682.3|681|34
1637217900000|2021-11-18 06:45:00|682|680.8|682|680.8|682.3|680.8|681.5|680.3|85
1637218200000|2021-11-18 06:50:00|681.8|680.5|681.5|680.3|681.8|680.5|681|679.8|64
1637218500000|2021-11-18 06:55:00|681.3|680|681.8|680.5|681.8|680.5|681.3|680|43
1637218800000|2021-11-18 07:00:00|682|680.8|680.5|679.3|682|680.8|680.5|679|196
1637219100000|2021-11-18 07:05:00|680.8|679.5|681.5|680|681.5|680.3|680.5|679.3|91
1637219400000|2021-11-18 07:10:00|681.8|680.3|681.3|680|681.8|680.5|681.3|679.8|35
1637219700000|2021-11-18 07:15:00|681|679.8|680.8|679.5|681.5|680.3|680.5|679.3|123
1637220000000|2021-11-18 07:20:00|681|679.3|680.5|679.3|681|679.5|680.3|679|84
1637220300000|2021-11-18 07:25:00|680.3|679|680.8|679.5|680.8|679.5|680.3|679|40
1637220600000|2021-11-18 07:30:00|680.5|679.3|679|677.8|680.5|679.5|678.8|677.5|380
1637220900000|2021-11-18 07:35:00|678.8|677.5|677.3|676|679|677.8|677.3|676|530
1637221200000|2021-11-18 07:40:00|677|675.8|677.8|676.5|677.8|676.5|676.3|675|324
1637221500000|2021-11-18 07:45:00|677.5|676.3|677.8|676.5|678.3|677|677.5|676.3|206
1637221800000|2021-11-18 07:50:00|678|676.8|678.3|677|678.3|677|677.8|676.5|352
1637222100000|2021-11-18 07:55:00|678.5|677.3|677.3|676|678.8|677.5|677|675.8|217
1637222400000|2021-11-18 08:00:00|677|675.8|677.5|676|678|676.8|676.5|675.3|286
1637222700000|2021-11-18 08:05:00|677.8|676.3|678|676.8|678.8|677.5|677.8|676.3|226
1637223000000|2021-11-18 08:10:00|678.3|677|678.3|677|678.8|677.5|677.8|676.5|246
1637223300000|2021-11-18 08:15:00|678.5|677.3|678|676.5|678.8|677.5|677.5|676.3|471
1637223600000|2021-11-18 08:20:00|677.8|676.8|679.3|678|679.3|678|677.5|676.3|621
1637223900000|2021-11-18 08:25:00|679|677.8|680.3|678.8|680.8|679.5|679|677.8|3094
1637224200000|2021-11-18 08:30:00|680|679|679.8|678.5|680.3|679|679|677.8|1083
1637224500000|2021-11-18 08:35:00|680|678.8|681.3|680|681.5|680|679.8|678.5|1072
1637224800000|2021-11-18 08:40:00|681|679.8|683.5|682.3|683.5|682.3|681|679.8|1291
1637225100000|2021-11-18 08:45:00|683.8|682.5|684|682.8|684.3|683|682.8|681.5|525
1637225400000|2021-11-18 08:50:00|684.3|683|684|682.8|684.5|683.3|683.3|682|526
1637225700000|2021-11-18 08:55:00|683.8|682.5|683.3|682|684.3|682.8|683.3|682|428
1637226000000|2021-11-18 09:00:00|683|681.8|684|682.8|684|682.8|681.8|680.5|675
1637226300000|2021-11-18 09:05:00|684.3|683|683|681.8|684.3|683|682.5|681.3|384
1637226600000|2021-11-18 09:10:00|682.8|681.5|685|683.8|685|683.8|682.8|681.5|1401
1637226900000|2021-11-18 09:15:00|684.8|683.5|685.8|684.5|686|684.8|684.5|683.3|785
1637227200000|2021-11-18 09:20:00|685.5|684.3|685.8|684.3|685.8|684.5|684.3|683|1163
1637227500000|2021-11-18 09:25:00|685.5|684.5|686.5|685.3|686.5|685.3|685.3|684|248
1637227800000|2021-11-18 09:30:00|686.8|685.5|685.3|684|686.8|685.5|684.5|683.3|626
1637228100000|2021-11-18 09:35:00|685|683.8|684.3|683|685.3|684|683.8|682.5|523
1637228400000|2021-11-18 09:40:00|684|682.8|684.8|683.5|685.3|684|684|682.8|328
1637228700000|2021-11-18 09:45:00|684.5|683.3|683|681.8|684.5|683.3|683|681.8|395
1637229000000|2021-11-18 09:50:00|682.8|681.5|683.5|682.3|683.8|682.5|682.8|681.5|277
1637229300000|2021-11-18 09:55:00|683.3|682|684.5|683.3|684.5|683.3|683|681.8|202
1637229600000|2021-11-18 10:00:00|684.3|683|684|682.8|684.5|683|683.5|682.3|190
1637229900000|2021-11-18 10:05:00|683.8|682.5|684|682.8|684.3|683|683.5|682|348
1637230200000|2021-11-18 10:10:00|683.8|682.5|684.8|683.5|685.3|684|683.8|682.5|365
1637230500000|2021-11-18 10:15:00|684.5|683.3|684|682.8|685|683.5|684|682.8|206
1637230800000|2021-11-18 10:20:00|684.3|683|684.5|683.3|684.8|683.5|684|682.8|246
1637231100000|2021-11-18 10:25:00|684.3|683|684.8|683.5|685|683.8|684.3|683|92
1637231400000|2021-11-18 10:30:00|685|683.8|684.8|683.5|685.5|684.3|684.5|683.3|593
1637231700000|2021-11-18 10:35:00|685|683.8|686.3|685|686.3|685|685|683.8|1783
1637232000000|2021-11-18 10:40:00|686|684.8|686.3|685|686.5|685.3|686|684.8|352
1637232300000|2021-11-18 10:45:00|686|684.8|685.5|684.3|686.3|685|685.5|684.3|314
1637232600000|2021-11-18 10:50:00|685.3|684|685|683.8|685.5|684.3|684.5|683.3|388
1637232900000|2021-11-18 10:55:00|685.3|684|684|682.8|685.3|684|683.8|682.5|739
1637233200000|2021-11-18 11:00:00|683.8|682.5|683.8|682.5|684.3|683|683|681.8|573
1637233500000|2021-11-18 11:05:00|684|682.3|683.8|682.5|684|682.5|683.5|682.3|64
1637233800000|2021-11-18 11:10:00|683.5|682.3|683.8|682.5|684|682.8|683.3|682|168
1637234100000|2021-11-18 11:15:00|684|682.3|685.3|684|685.3|684|684|682.3|159
1637234400000|2021-11-18 11:20:00|685.5|684.3|686|684.8|686.3|685|685.3|683.8|908
1637234700000|2021-11-18 11:25:00|686.3|685|687|685.8|687.5|686.3|686.3|684.8|787
1637235000000|2021-11-18 11:30:00|687.3|686|686|684.8|687.3|686|686|684.5|542
1637235300000|2021-11-18 11:35:00|685.8|684.5|686|684.8|686|684.8|685.5|684|223
1637235600000|2021-11-18 11:40:00|686.3|685|685.8|684.5|686.5|685.3|684.8|683.3|3798
1637235900000|2021-11-18 11:45:00|686|684.8|686.8|685.5|687|685.8|686|684.8|239
1637236200000|2021-11-18 11:50:00|686.5|685.3|685.3|684|686.8|685.3|685.3|684|226
1637236500000|2021-11-18 11:55:00|685|683.8|684.5|683.3|685.5|684.3|684.5|683.3|280
1637236800000|2021-11-18 12:00:00|684.3|683|684.5|683.3|685.3|684|684.3|683|201
1637237100000|2021-11-18 12:05:00|684.8|683.5|685.3|683.8|685.3|684|684.3|683|168
1637237400000|2021-11-18 12:10:00|685|683.5|683.5|682.3|685|683.8|683.5|682|211
1637237700000|2021-11-18 12:15:00|683.3|682|683.8|682.3|683.8|682.5|683.3|682|105
1637238000000|2021-11-18 12:20:00|683.5|682.5|683.3|682|683.8|682.5|683.3|682|192
1637238300000|2021-11-18 12:25:00|683.5|682.3|684.3|683|684.3|683|683.3|682|179
1637238600000|2021-11-18 12:30:00|684|682.8|683.3|682|684.3|683|683.3|682|90
1637238900000|2021-11-18 12:35:00|683.5|682.3|683.5|682.3|683.8|682.5|683.5|682|72
1637239200000|2021-11-18 12:40:00|683.8|682.5|684|682.8|684.3|683|683.5|682.3|138
1637239500000|2021-11-18 12:45:00|683.8|682.5|684.3|683|684.3|683|683.8|682.5|125
1637239800000|2021-11-18 12:50:00|684|682.8|685|683.8|685|683.8|684|682.8|338
1637240100000|2021-11-18 12:55:00|685.3|684|685.5|684.3|685.5|684.3|684.8|683.5|313
1637240400000|2021-11-18 13:00:00|685.3|684|686.3|685|686.5|685.3|684.5|683.3|641
1637240700000|2021-11-18 13:05:00|686.5|685.3|687.3|686|687.5|686.3|685.5|684.3|413
1637241000000|2021-11-18 13:10:00|687.5|686.3|687|685.8|687.5|686.3|686.5|685.3|158
1637241300000|2021-11-18 13:15:00|687.3|686|687.3|686|687.5|686.3|686.8|685.5|590
1637241600000|2021-11-18 13:20:00|687|685.8|686|684.8|687.3|686|686|684.5|340
1637241900000|2021-11-18 13:25:00|685.8|684.5|686|684.8|686.8|685.5|684.8|683.5|498
1637242200000|2021-11-18 13:30:00|685.8|684.5|687.3|686|687.3|686|685.5|684.3|160
1637242500000|2021-11-18 13:35:00|687.5|686.3|687.8|686.5|688.5|687.3|687.3|686|703
1637242800000|2021-11-18 13:40:00|688|686.3|687.8|686.5|688.3|687|687.3|686|197
1637243100000|2021-11-18 13:45:00|687.5|686.3|688.5|687.3|688.8|687.5|687.3|686|389
1637243400000|2021-11-18 13:50:00|688.3|687|686.8|685.5|688.3|687|686.5|685.3|665
1637243700000|2021-11-18 13:55:00|687|685.8|686|684.8|687.3|685.8|686|684.8|628
1637244000000|2021-11-18 14:00:00|685.8|684.5|685.8|684.5|688.3|687|685.5|684.3|1261
1637244300000|2021-11-18 14:05:00|686|684.8|687.3|686|687.5|686.3|685.8|684.5|530
1637244600000|2021-11-18 14:10:00|687.5|686.3|688|686.8|688|686.8|687.3|686|214
1637244900000|2021-11-18 14:15:00|687.8|686.5|689.5|688.3|689.8|688.5|687.8|686.5|545
1637245200000|2021-11-18 14:20:00|689.8|688|690|688.8|690.3|689|689.3|688|409
1637245500000|2021-11-18 14:25:00|690.3|689|689.3|688|690.5|689.3|688.8|687.5|925
1637245800000|2021-11-18 14:30:00|689.5|688.3|689|687.5|691.3|690|688.8|687.5|1584
1637246100000|2021-11-18 14:35:00|688.8|687.8|688.8|687.5|689.5|688.3|687.8|686.5|1707
1637246400000|2021-11-18 14:40:00|688.5|687.3|687.5|686.3|689|687.8|687.5|686.3|866
1637246700000|2021-11-18 14:45:00|687.8|686.5|687|685.8|689|687.8|687|685.5|449
1637247000000|2021-11-18 14:50:00|687.3|686|687.8|686.5|688.3|687|686.3|685|562
1637247300000|2021-11-18 14:55:00|688|686.8|686.3|685|688|686.8|686.3|685|676
1637247600000|2021-11-18 15:00:00|686|684.8|687|685.8|687.5|686.3|686|684.8|490
1637247900000|2021-11-18 15:05:00|686.8|685.5|685.3|684|686.8|685.5|685|683.8|459
1637248200000|2021-11-18 15:10:00|685|683.8|684|682.8|685.3|684|683.8|682.5|1967
1637248500000|2021-11-18 15:15:00|683.8|682.5|683.3|682|684.8|683.5|683|681.8|1215
1637248800000|2021-11-18 15:20:00|683|681.8|682|680.8|684|682.8|681.8|680.5|483
1637249100000|2021-11-18 15:25:00|681.8|680.5|683.3|682|684|682.8|681.8|680.5|580
1637249400000|2021-11-18 15:30:00|683|681.8|682.8|681.5|684.5|683.3|682.8|681.5|746
1637249700000|2021-11-18 15:35:00|682.5|681.3|683.3|682|684.3|682.8|682.5|681.3|341
1637250000000|2021-11-18 15:40:00|683.5|682.3|682.8|681.5|683.8|682.5|682.5|681.3|599
1637250300000|2021-11-18 15:45:00|682.5|681.3|685.3|684|685.3|684|682|680.8|584
1637250600000|2021-11-18 15:50:00|685|683.8|684.8|683.5|685.5|684.3|683.5|682.3|837
1637250900000|2021-11-18 15:55:00|684.5|683.3|683|681.8|684.8|683.5|683|681.8|590
1637251200000|2021-11-18 16:00:00|683.3|682|684|682.8|684.3|683|682.8|681.5|442
1637251500000|2021-11-18 16:05:00|684.3|683|685|683.8|685|683.8|684|682.8|1780
1637251800000|2021-11-18 16:10:00|684.8|683.5|687.5|686.3|687.5|686.3|684.5|683.3|858
1637252100000|2021-11-18 16:15:00|687.8|686|687.3|686|688|686.8|686.8|685.5|698
1637252400000|2021-11-18 16:20:00|687.5|686.3|687|685.8|687.5|686.3|686|684.8|305
1637252700000|2021-11-18 16:25:00|687.3|686|687.5|686.3|688|686.8|687|685.8|3340
1637253000000|2021-11-18 16:30:00|686.8|685.5|688|686.8|688.3|687|685.8|684.5|1811
1637253300000|2021-11-18 16:35:00|687.8|686.5|688.3|687|689|687.8|687.8|686.5|573
1637253600000|2021-11-18 16:40:00|688.5|687.3|689|687.8|689.8|688.5|688.3|687|1035
1637253900000|2021-11-18 16:45:00|688.8|687.5|688.5|687.3|689|687.8|687.3|686|568
1637254200000|2021-11-18 16:50:00|688.3|687|688.3|686.8|688.5|687.3|687|685.8|977
1637254500000|2021-11-18 16:55:00|688|687|687.5|686|688.8|687.5|687|685.8|497
1637254800000|2021-11-18 17:00:00|687.3|685.8|686|684.8|687.5|685.8|685.8|684.5|926
1637255100000|2021-11-18 17:05:00|686.3|685|687.3|686|687.5|686.3|686.3|684.8|168
1637255400000|2021-11-18 17:10:00|687.5|686.3|686.8|685.3|687.8|686.5|686.8|685.3|220
1637255700000|2021-11-18 17:15:00|687|685.5|688.3|687|688.5|687.3|687|685.5|440
1637256000000|2021-11-18 17:20:00|688.5|687.3|689|687.8|689|687.8|688.3|686.8|306
1637256300000|2021-11-18 17:25:00|689.3|688|689.5|688.3|689.8|688.5|689|687.8|569
1637256600000|2021-11-18 17:30:00|689.3|688|689.3|688|690|688.8|689.3|688|557
1637256900000|2021-11-18 17:35:00|689.5|688.3|688.8|687.3|689.5|688.3|688.5|687.3|169
1637257200000|2021-11-18 17:40:00|688.5|687.5|687.5|686.3|688.5|687.5|687.5|686.3|235
1637257500000|2021-11-18 17:45:00|687.3|686|687.5|686.3|688|686.8|687.3|686|571
1637257800000|2021-11-18 17:50:00|687.3|686|686.8|685.5|687.5|686.3|686.8|685.3|176
1637258100000|2021-11-18 17:55:00|686.5|685.3|686|684.8|686.5|685.3|685.3|684|666
1637258400000|2021-11-18 18:00:00|686.3|685|686.5|685.3|686.5|685.3|686|684.8|255
1637258700000|2021-11-18 18:05:00|686.8|685.5|688|686.8|688.3|687|686.8|685.5|125
1637259000000|2021-11-18 18:10:00|687.8|686.5|688.5|687.3|688.8|687.5|687.8|686.5|48
1637259300000|2021-11-18 18:15:00|688.8|687.5|687.8|686.5|689|687.8|687.5|686.3|63
1637259600000|2021-11-18 18:20:00|687.5|686.3|688.3|687|688.3|687|687.5|686.3|149
1637259900000|2021-11-18 18:25:00|688.5|686.8|689.5|688.3|689.8|688.5|688.3|686.8|124
1637260200000|2021-11-18 18:30:00|689.8|688.5|690.8|689.5|690.8|689.5|689.8|688.3|212
1637260500000|2021-11-18 18:35:00|690.5|689.3|691.8|690.5|692|690.8|690.5|689.3|927
1637260800000|2021-11-18 18:40:00|691.5|690.3|690.8|689.5|691.5|690.3|690.8|689.5|243
1637261100000|2021-11-18 18:45:00|691|689.8|691|689.8|691.3|690|690.5|689.3|174
1637261400000|2021-11-18 18:50:00|691.3|690|691.5|690.3|691.5|690.3|691.3|690|189
1637261700000|2021-11-18 18:55:00|691.8|690.5|691.3|690|692.3|691|690.8|689.5|226
1637262000000|2021-11-18 19:00:00|691.5|690.3|691|689.8|692|690.8|691|689.8|52
1637262300000|2021-11-18 19:05:00|691.3|690|690.8|689.5|691.3|690|690.3|689|140
1637262600000|2021-11-18 19:10:00|691|689.8|691.3|690|691.8|690.5|690.8|689.5|85
1637262900000|2021-11-18 19:15:00|691|689.8|691|689.8|691.8|690.5|690.8|689.5|280
1637263200000|2021-11-18 19:20:00|691.3|690|691.5|690.3|691.5|690.3|690.8|689.5|126
1637263500000|2021-11-18 19:25:00|691.3|690|691|689.8|691.8|690.5|690.8|689.5|448
1637263800000|2021-11-18 19:30:00|691.3|690|692|690.8|692.3|691|691|689.8|57
1637264100000|2021-11-18 19:35:00|692.3|691|691.8|690.5|693|691.5|691.8|690.5|431
1637264400000|2021-11-18 19:40:00|691.5|690.3|691.8|690.5|691.8|690.5|691.5|690.3|133
1637264700000|2021-11-18 19:45:00|692|690.8|692|690.8|692.3|691|692|690.8|37
1637265000000|2021-11-18 19:50:00|692.3|691|692|690.8|692.3|691|691.8|690.5|28
1637265300000|2021-11-18 19:55:00|691.8|690.5|691.5|690.3|692|690.8|691.5|690.3|43
1637265600000|2021-11-18 20:00:00|691.8|690.5|691.5|690.3|692|690.8|691.5|690.3|24
1637265900000|2021-11-18 20:05:00|691.8|690.5|691.8|690.5|692|690.8|691.8|690.5|25
1637266200000|2021-11-18 20:10:00|692|690.8|692|690.8|692|690.8|691.8|690.5|672
1637266500000|2021-11-18 20:15:00|692.3|691|691.3|690|692.3|691|691.3|690|1228
1637266800000|2021-11-18 20:20:00|691|689.8|691.3|690|691.3|690|691|689.8|12
1637267100000|2021-11-18 20:25:00|691|689.8|691.5|690.3|691.5|690.3|691|689.8|29
1637267400000|2021-11-18 20:30:00|691.8|690.5|691.8|690.5|692|690.5|691.5|690.3|38
1637267700000|2021-11-18 20:35:00|692|690.3|691.8|690.5|692|690.5|691.5|690.3|38
1637268000000|2021-11-18 20:40:00|691.5|690.3|691.5|690.3|691.8|690.5|691.5|690.3|9
1637268300000|2021-11-18 20:45:00|691.8|690.5|691.5|690.3|691.8|690.5|691.5|690.3|26
1637268600000|2021-11-18 20:50:00|691.3|690|691.5|690.3|691.5|690.3|691.3|690|13
1637268900000|2021-11-18 20:55:00|691.8|690|691.3|690|691.8|690.3|691.3|690|35
1637269200000|2021-11-18 21:00:00|691.5|690.3|690.8|689.5|691.5|690.3|690.8|689.5|47
1637269500000|2021-11-18 21:05:00|691|689.3|690.5|689.3|691|689.5|690.5|689.3|78
1637269800000|2021-11-18 21:10:00|690.8|689.5|690.8|689.5|691|689.5|690.8|689.5|6
1637270100000|2021-11-18 21:15:00|691|689.8|691|689.8|691|689.8|690.8|689.8|16
1637270400000|2021-11-18 21:20:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|32
1637270700000|2021-11-18 21:25:00|||||||||25
1637271000000|2021-11-18 21:30:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|2
1637271300000|2021-11-18 21:35:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|1
1637271600000|2021-11-18 21:40:00|690.8|689.5|690.8|689.5|690.8|689.5|690.8|689.5|9
1637271900000|2021-11-18 21:45:00|691|689.8|691|689.8|691.3|690|690.8|689.5|45
1637272200000|2021-11-18 21:50:00|691.3|690|691|689.8|691.3|690|691|689.8|9
1637272500000|2021-11-18 21:55:00|691.3|690|691|689.8|691.3|690|690.8|689.3|39
1637272800000|2021-11-18 22:00:00|691.3|689.5|691.3|689.3|691.5|689.5|691.3|688.8|0
1637273700000|2021-11-18 22:15:00|691.5|689.5|691.5|689.5|691.5|689.5|691.5|689.5|0
1637274000000|2021-11-18 22:20:00|691.3||691.3||691.3||691.3||0
1637274300000|2021-11-18 22:25:00|691.8|690|691.5|689|691.8|690.5|691.5|688.8|1
1637274600000|2021-11-18 22:30:00|691.3|688.8|691|688.8|691.3|689|691|688.8|0
1637274900000|2021-11-18 22:35:00|691.3|689.8|690.8|688.8|691.3|689.8|690.8|688.8|8
1637275200000|2021-11-18 22:40:00||689||689||689||689|0
1637275500000|2021-11-18 22:45:00||688.8||688.8||688.8||688.8|0
1637276100000|2021-11-18 22:55:00|||||||||1
1637287200000|2021-11-19 02:00:00|692.3|690.8|691.8|690.3|692.5|691.3|691.5|690.3|92
1637287500000|2021-11-19 02:05:00|691.5|690.5|693.3|692|693.3|692|691.5|690.3|142
1637287800000|2021-11-19 02:10:00|693|691.8|693.8|692.5|694|692.8|693|691.8|46
1637288100000|2021-11-19 02:15:00|694|692.8|693.5|692.3|694|692.8|693.5|692.3|23
1637288400000|2021-11-19 02:20:00|693.3|692|693.8|692.5|694|692.8|693.3|692|58
1637288700000|2021-11-19 02:25:00|693.5|692.3|693.8|692.3|693.8|692.5|693.3|692|7
1637289000000|2021-11-19 02:30:00|694|692.5|694.3|693|694.5|693.3|694|692.5|52
1637289300000|2021-11-19 02:35:00|694.5|693.3|694.8|693.5|695|693.8|694.5|693|59
1637289600000|2021-11-19 02:40:00|695|693.8|695.5|694.3|695.8|694.5|694.8|693.5|72
1637289900000|2021-11-19 02:45:00|695.8|694.5|695.8|694.5|696|694.5|695.3|694|13
1637290200000|2021-11-19 02:50:00|696|694.8|695.5|694.3|696.3|695|695.5|694.3|36
1637290500000|2021-11-19 02:55:00|695.8|694.5|696.3|694.8|696.3|694.8|695.3|694|8
1637290800000|2021-11-19 03:00:00|696|695|696.3|695|696.5|695.3|695.8|694.5|27
1637291100000|2021-11-19 03:05:00|696.5|695.3|697.8|696.5|698.5|697.3|696.3|695|169
1637291400000|2021-11-19 03:10:00|698|696.3|698|696.8|698.3|697|697.3|696|35
1637291700000|2021-11-19 03:15:00|697.8|696.3|697|695.8|698.3|696.8|697|695.8|71
1637292000000|2021-11-19 03:20:00|697.3|696|697|695.8|697.5|696.3|697|695.8|63
1637292300000|2021-11-19 03:25:00|696.8|695.5|696.3|695|697|695.8|696.3|695|11
1637292600000|2021-11-19 03:30:00|696|694.8|695.5|694.3|696.3|695|695.5|694.3|11
1637292900000|2021-11-19 03:35:00|695.8|694.5|695.8|694.5|696|694.8|695.8|694.3|21
1637293200000|2021-11-19 03:40:00|695.5|694.3|694.8|693.5|695.8|694.5|694.8|693.3|34
1637293500000|2021-11-19 03:45:00|694.5|693.3|694.5|693.3|694.5|693.5|694.3|693|33
1637293800000|2021-11-19 03:50:00|694.3|693|694.3|693|694.5|693.3|694.3|693|7
1637294100000|2021-11-19 03:55:00|694.5|692.8|694|692.8|694.5|693|694|692.8|8
1637294400000|2021-11-19 04:00:00|694.3|693|694.5|693|694.5|693.3|694|692.8|12
1637294700000|2021-11-19 04:05:00|694.3|693.3|694.3|693|694.5|693.3|694.3|693|7
1637295000000|2021-11-19 04:10:00|694|692.8|694.3|693|694.5|693|694|692.8|10
1637295300000|2021-11-19 04:15:00|694.5|693.3|694.3|693|694.5|693.3|694.3|693|19
1637295600000|2021-11-19 04:20:00|694.5||694.3||694.5||694.3||3
1637295900000|2021-11-19 04:25:00|694.5|693.3|694.5|693.3|694.5|693.3|694.3|693|12
1637296200000|2021-11-19 04:30:00|694.3|693|694.5|693.3|694.5|693.3|694.3|693|1
1637296500000|2021-11-19 04:35:00||693||693.3||693.3||693|1
1637296800000|2021-11-19 04:40:00|694.3|693|694.8|693.5|694.8|693.5|694.3|693|9
1637297100000|2021-11-19 04:45:00|694.5|693.3|694.8|693.5|695|693.8|694.5|693.3|27
1637297400000|2021-11-19 04:50:00|694.5|693.3|694.5|693.3|694.5|693.5|694.5|693.3|0
1637297700000|2021-11-19 04:55:00|694.3|693|694.3|693|694.3|693.3|694.3|693|2
1637298000000|2021-11-19 05:00:00|694.5|693.3|694.3|693|694.5|693.3|694.3|693|3
1637298300000|2021-11-19 05:05:00|694.5|693.3|694.3|693|694.5|693.3|694.3|693|5
1637298600000|2021-11-19 05:10:00|||||||||3
1637298900000|2021-11-19 05:15:00|694.5|693.3|694.3|693|694.5|693.3|694|692.8|7
1637299200000|2021-11-19 05:20:00|||||||||2
1637299500000|2021-11-19 05:25:00|694|692.8|694.8|693.5|694.8|693.5|694|692.8|7
1637299800000|2021-11-19 05:30:00|695|693.8|695.3|693.8|695.3|693.8|694.5|693.3|70
1637300100000|2021-11-19 05:35:00|695|694|695|693.8|695.5|694|695|693.8|21
1637300400000|2021-11-19 05:40:00|695.3|694|695.5|694.3|695.5|694.3|695|693.8|5
1637300700000|2021-11-19 05:45:00|695.8|694.5|696.3|695|696.3|695|695.8|694.5|35
1637301000000|2021-11-19 05:50:00|696.5|695.3|696.5|695.3|697|695.8|696.5|695.3|21
1637301300000|2021-11-19 05:55:00|696.3|695|695.8|694.5|696.5|695.3|695.8|694.5|37
1637301600000|2021-11-19 06:00:00|695.5|694.3|696|694.8|696.5|695.3|695.5|694.3|10
1637301900000|2021-11-19 06:05:00|696.3|695|697|695.8|697.3|696|696|694.8|8
1637302200000|2021-11-19 06:10:00|697.3|695.5|697.3|696|697.3|696|696.8|695.5|9
1637302500000|2021-11-19 06:15:00|697|695.8|697.3|696|697.5|696|697|695.5|4
1637302800000|2021-11-19 06:20:00|697.5|695.8|697.3|696|697.5|696.3|696.8|695.5|7
1637303100000|2021-11-19 06:25:00|697|695.8|697.5|696.3|697.5|696.3|697|695.8|22
1637303400000|2021-11-19 06:30:00|697.8|696.5|697.5|696.3|698|696.8|697.5|696|46
1637303700000|2021-11-19 06:35:00|697.3|696|697.5|696.3|697.5|696.3|697.3|696|8
1637304000000|2021-11-19 06:40:00|697.3|696|697.8|696.5|698.3|697|696.8|695.5|69
1637304300000|2021-11-19 06:45:00|698|696.8|697.8|696.5|698|696.8|697.8|696.5|126
1637304600000|2021-11-19 06:50:00|697.5|696.3|696.8|695.5|697.5|696.5|696.8|695.5|24
1637304900000|2021-11-19 06:55:00|696.5|695.3|696.3|695|696.8|695.5|696.3|695|225
1637305200000|2021-11-19 07:00:00|696.5|695.3|696.5|695.3|697|695.8|696.5|695.3|31
1637305500000|2021-11-19 07:05:00|696.8|695.5|697.3|695.8|697.5|696.3|696.5|695.3|32
1637305800000|2021-11-19 07:10:00|697.5|696|697|695.8|697.8|696.3|697|695.8|45
1637306100000|2021-11-19 07:15:00|697.3|696|697.3|695.8|697.5|696|697|695.8|36
1637306400000|2021-11-19 07:20:00|697|696|697.8|696.5|697.8|696.5|697|696|46
1637306700000|2021-11-19 07:25:00|697.5|696.3|698.3|697|698.3|697|697.5|696.3|89
1637307000000|2021-11-19 07:30:00|698|696.8|697.5|696.3|698.3|697|697.3|696|111
1637307300000|2021-11-19 07:35:00|697.8|696.5|697.8|696.5|698|696.8|697.5|696.3|59
1637307600000|2021-11-19 07:40:00|698|696.8|697.8|696.5|698|696.8|697.8|696.5|49
1637307900000|2021-11-19 07:45:00|698|696.8|698|696.8|698|696.8|697.8|696.5|54
1637308200000|2021-11-19 07:50:00|697.8|696.5|697.3|696|697.8|696.5|697|695.8|81
1637308500000|2021-11-19 07:55:00|697|695.8|696.5|695.3|697|696|696.5|695.3|100
1637308800000|2021-11-19 08:00:00|696.3|695|696.5|695.3|697|695.8|696|694.8|206
1637309100000|2021-11-19 08:05:00|696.8|695|696.8|695.5|697.3|696|696.8|695|120
1637309400000|2021-11-19 08:10:00|697|695.8|697|695.8|697.5|696.3|696|694.8|102
1637309700000|2021-11-19 08:15:00|697.3|695.5|697.5|696|697.5|696.3|696.8|695.5|101
1637310000000|2021-11-19 08:20:00|697.3|696.3|696.8|695.5|698.3|697|696.5|695.3|352
1637310300000|2021-11-19 08:25:00|696.5|695.3|696|694.8|697|695.8|696|694.8|920
1637310600000|2021-11-19 08:30:00|696.3|694.5|697|695.8|698|696.8|695.8|694.5|1963
1637310900000|2021-11-19 08:35:00|697.3|695.5|695.5|694.3|697.3|695.8|695|693.8|612
1637311200000|2021-11-19 08:40:00|695.3|694|695.8|694.5|695.8|694.5|695.3|694|50
1637311500000|2021-11-19 08:45:00|695.3|694|694.5|693.3|695.3|694|693.8|692.5|1105
1637311800000|2021-11-19 08:50:00|694.8|693.5|693.8|692.5|695|693.8|693.3|692|300
1637312100000|2021-11-19 08:55:00|694.3|692.3|693.8|692.5|694.5|693.3|693.8|692.3|302
1637312400000|2021-11-19 09:00:00|693.5|692.3|693|691.5|693.5|692.3|692.8|691.5|418
1637312700000|2021-11-19 09:05:00|692.8|691.8|692|690.8|692.8|691.8|692|690.8|1037
1637313000000|2021-11-19 09:10:00|692.3|691|692|690.8|692.8|691.5|691.5|690.3|2120
1637313300000|2021-11-19 09:15:00|691.8|690.5|691.3|690|692|690.8|690.8|689.5|586
1637313600000|2021-11-19 09:20:00|691.5|690.3|692.5|691.3|692.8|691.5|691.5|690|296
1637313900000|2021-11-19 09:25:00|692.3|691|689|687.8|692.3|691|689|687.8|3213
1637314200000|2021-11-19 09:30:00|689.3|688|686.8|685.5|689.3|688|686.5|685.3|2946
1637314500000|2021-11-19 09:35:00|686.5|685.3|683.3|682|687|685.8|682.3|680.8|2406
1637314800000|2021-11-19 09:40:00|683|681.8|681.3|680|683.3|682|678.5|677.3|2389
1637315100000|2021-11-19 09:45:00|681|679.8|679.8|678.5|683.5|682|679.8|678.5|2007
1637315400000|2021-11-19 09:50:00|680|678.8|680|678.8|681.3|679.8|679|677.8|1647
1637315700000|2021-11-19 09:55:00|680.3|679|679.8|678.5|680.3|679|679.3|678|532
1637316000000|2021-11-19 10:00:00|679.5|678.3|672|670.8|679.5|678.3|672|670.8|3759
1637316300000|2021-11-19 10:05:00|672.3|671|673|671.8|674.5|673.3|671.8|670.5|2690
1637316600000|2021-11-19 10:10:00|672.8|671.5|673.3|672|673.8|672.5|672.5|671.3|936
1637316900000|2021-11-19 10:15:00|673|671.8|674|672.8|674.8|673.5|672.3|671|2738
1637317200000|2021-11-19 10:20:00|673.8|672.5|673.3|672|674.3|673|673.3|672|423
1637317500000|2021-11-19 10:25:00|673.5|672.3|674|672.8|674.8|673.3|673.3|672|519
1637317800000|2021-11-19 10:30:00|673.8|672.5|673.8|672.5|674.8|673.5|673.3|672|502
1637318100000|2021-11-19 10:35:00|674|672.8|674.5|673.3|675.3|673.8|673.8|672.5|307
1637318400000|2021-11-19 10:40:00|674.3|673|673|671.8|674.5|673.3|673|671.8|518
1637318700000|2021-11-19 10:45:00|673.3|672|673|671.8|673.8|672.5|672.8|671.5|771
1637319000000|2021-11-19 10:50:00|673.3|671.5|673.3|672|673.3|672|672.8|671.5|432
1637319300000|2021-11-19 10:55:00|673.5|672.3|673.8|672.5|674.5|673.3|673.5|672.3|245
1637319600000|2021-11-19 11:00:00|673.5|672.3|672.5|671.3|674|672.8|672.5|671.3|489
1637319900000|2021-11-19 11:05:00|672.8|671|666|664.8|672.8|671|665.5|664.3|2979
1637320200000|2021-11-19 11:10:00|665.8|664.5|666.8|665.5|667.5|666.3|665.8|664.5|1225
1637320500000|2021-11-19 11:15:00|667|665.8|666.8|665.5|667|665.8|665.8|664.5|425
1637320800000|2021-11-19 11:20:00|667|665.3|667.5|666.3|669|667.8|666.8|665.3|707
1637321100000|2021-11-19 11:25:00|667.8|666|669.5|668.3|670|668.8|667.3|666|1112
1637321400000|2021-11-19 11:30:00|669.8|668|667.5|666.3|669.8|668.5|667.5|666.3|560
1637321700000|2021-11-19 11:35:00|667.8|666.5|666.5|665.3|667.8|666.5|665.8|664.5|538
1637322000000|2021-11-19 11:40:00|666.8|665.5|666.8|665.5|667.5|666|666.5|665.3|580
1637322300000|2021-11-19 11:45:00|666.5|665.3|665.8|664.5|666.5|665.3|665.8|664.5|309
1637322600000|2021-11-19 11:50:00|665.5|664.3|666|664.8|666.5|665|665.3|664|383
1637322900000|2021-11-19 11:55:00|666.3|665|665.3|664|666.3|665|665.3|664|379
1637323200000|2021-11-19 12:00:00|665|663.8|664.8|663.5|665|663.8|663.8|662.5|922
1637323500000|2021-11-19 12:05:00|665|663.8|661.8|660.5|665.8|664.5|661.5|660.3|1037
1637323800000|2021-11-19 12:10:00|662|660.8|662.5|661.3|663|661.8|661.5|660.3|1376
1637324100000|2021-11-19 12:15:00|662.8|661.5|664.3|663|664.8|663.5|662.5|661.3|425
1637324400000|2021-11-19 12:20:00|664|662.8|665|663.8|665.5|664|664|662.8|363
1637324700000|2021-11-19 12:25:00|665.3|664|665.5|664.3|666.5|665|665|663.8|377
1637325000000|2021-11-19 12:30:00|665.8|664|663.8|662.3|665.8|664.3|662.8|661.5|677
1637325300000|2021-11-19 12:35:00|663.5|662.5|663.5|662.3|664.5|663.3|663.5|662.3|618
1637325600000|2021-11-19 12:40:00|663.8|662.5|662.5|661.3|663.8|662.5|661.8|660.5|1737
1637325900000|2021-11-19 12:45:00|662.3|661|662|660.8|662.8|661.5|661.8|660.5|350
1637326200000|2021-11-19 12:50:00|661.8|660.5|661.3|659.8|661.8|660.5|660.5|659.3|518
1637326500000|2021-11-19 12:55:00|661|660|661.8|660.5|661.8|660.5|660.8|659.5|363
1637326800000|2021-11-19 13:00:00|661.5|660.3|664|662.8|664|662.8|661.5|660.3|552
1637327100000|2021-11-19 13:05:00|663.8|662.5|663.5|662.3|664|662.8|662|660.8|400
1637327400000|2021-11-19 13:10:00|663.3|662|664|662.5|664.3|663|663|661.8|661
1637327700000|2021-11-19 13:15:00|663.8|662.8|665.3|664|665.5|664.3|663|661.8|570
1637328000000|2021-11-19 13:20:00|665|663.8|665|663.8|665.5|664.3|663.8|662.5|774
1637328300000|2021-11-19 13:25:00|665.3|664|666|664.8|666.3|665|664.3|663|732
1637328600000|2021-11-19 13:30:00|665.8|664.5|667.3|666|667.8|666.5|665.5|664.3|1576
1637328900000|2021-11-19 13:35:00|667|665.8|667.5|666.3|667.8|666.5|665.8|664.5|925
1637329200000|2021-11-19 13:40:00|667.8|666.5|667|665.8|669|667.8|667|665.5|1007
1637329500000|2021-11-19 13:45:00|667.3|666|665.5|664.3|667.8|666.5|665.5|664.3|1260
1637329800000|2021-11-19 13:50:00|665.8|664.5|665.8|664.5|666.5|665.3|664.8|663.5|697
1637330100000|2021-11-19 13:55:00|666|664.3|667.8|666.5|668|666.8|665.5|664.3|563
1637330400000|2021-11-19 14:00:00|667.5|666.3|665.3|664|667.8|666.5|664|662.8|1119
1637330700000|2021-11-19 14:05:00|665|663.8|663.8|662.5|665.3|664|662.8|661.5|1247
1637331000000|2021-11-19 14:10:00|663.5|662.3|666|664.8|667|665.8|662.5|661.3|689
1637331300000|2021-11-19 14:15:00|666.3|665|676.8|675.5|678.8|677.5|666|664.8|4879
1637331600000|2021-11-19 14:20:00|677|675.8|674.3|673|678.3|677|673.5|672.3|2821
1637331900000|2021-11-19 14:25:00|674.5|673.3|675.8|674.5|676|674.8|674|672.5|1483
1637332200000|2021-11-19 14:30:00|676|674.8|674.3|673|676.3|675|673.5|672.3|1080
1637332500000|2021-11-19 14:35:00|674.5|673.3|670.5|669.3|675|673.5|670.3|669|4449
1637332800000|2021-11-19 14:40:00|670.8|669.5|670.5|669.3|671.3|670|668|666.8|3622
1637333100000|2021-11-19 14:45:00|670.8|669.5|668|666.8|670.8|669.5|667.5|666.3|1982
1637333400000|2021-11-19 14:50:00|668.3|667|667.5|666.3|668.8|667.3|666.3|665|1035
1637333700000|2021-11-19 14:55:00|667.3|666|668.5|667.3|668.8|667.5|666.5|665.3|593
1637334000000|2021-11-19 15:00:00|668.3|667|665.3|664|668.3|667|665|663.8|990
1637334300000|2021-11-19 15:05:00|665.5|664.3|666.3|665|666.5|665.3|664.3|663|4545
1637334600000|2021-11-19 15:10:00|666|664.8|665.5|664.3|666.3|665|665.3|663.8|526
1637334900000|2021-11-19 15:15:00|665.3|664|667.3|666|667.8|666.5|664|662.8|1335
1637335200000|2021-11-19 15:20:00|667.5|666.3|665.3|664|667.5|666.3|664.8|663.5|341
1637335500000|2021-11-19 15:25:00|665|663.8|665|663.8|666|664.8|664.8|663.5|940
1637335800000|2021-11-19 15:30:00|664.8|663.5|665.3|664|666.5|665.3|664.3|663|674
1637336100000|2021-11-19 15:35:00|665.5|663.8|662.3|661|665.5|663.8|662|660.8|972
1637336400000|2021-11-19 15:40:00|662.5|661.3|664|662.8|664.3|663|661.8|660.5|930
1637336700000|2021-11-19 15:45:00|664.3|663|664|662.8|665.3|664|663.8|662.5|775
1637337000000|2021-11-19 15:50:00|663.8|662.5|664|662.8|664|662.8|662.8|661.5|1595
1637337300000|2021-11-19 15:55:00|664.3|662.5|663.8|662.5|664.3|663|663|661.5|1629
1637337600000|2021-11-19 16:00:00|663.5|662.3|663.5|662.3|664|662.8|662.8|661.5|689
1637337900000|2021-11-19 16:05:00|663.3|662|661.5|660.3|663.5|662.3|661|659.8|1695
1637338200000|2021-11-19 16:10:00|661.8|660.5|658.8|657.5|661.8|660.5|658.5|657.3|2207
1637338500000|2021-11-19 16:15:00|658.5|657.3|657|655.8|659.3|658|656.8|655.3|1499
1637338800000|2021-11-19 16:20:00|657.3|656|656|654.8|657.8|656.5|655.3|654|1743
1637339100000|2021-11-19 16:25:00|656.3|655|657.5|656.3|659.3|658|655.8|654.5|1701
1637339400000|2021-11-19 16:30:00|657|655.8|656.3|655|657.8|656.5|656|654.8|1294
1637339700000|2021-11-19 16:35:00|656.5|655.3|657.3|656|657.5|656.3|655.8|654.5|1671
1637340000000|2021-11-19 16:40:00|657.5|655.8|657.5|656.3|657.5|656.3|656.5|655.3|457
1637340300000|2021-11-19 16:45:00|657.3|656|656.5|655.3|657.8|656.5|656.5|655.3|1210
1637340600000|2021-11-19 16:50:00|656.3|655|656.8|655.5|656.8|655.5|654.5|653.3|996
1637340900000|2021-11-19 16:55:00|656.5|655.3|657.5|656.3|657.8|656.5|656.5|655.3|1489
1637341200000|2021-11-19 17:00:00|657.3|656|657|655.8|657.8|656.5|656.8|655.5|306
1637341500000|2021-11-19 17:05:00|657.3|655.5|656.8|655.5|657.8|656.5|656.5|655.3|86
1637341800000|2021-11-19 17:10:00|657|655.8|658.8|657.5|659|657.5|656.8|655.5|368
1637342100000|2021-11-19 17:15:00|659|657.8|658.8|657.5|660|658.8|658.5|657.3|305
1637342400000|2021-11-19 17:20:00|659|657.8|659.8|658.3|659.8|658.5|658.8|657.5|1486
1637342700000|2021-11-19 17:25:00|659.5|658|660.3|659|660.5|659.3|659|657.8|425
1637343000000|2021-11-19 17:30:00|660.5|659.3|660.5|659.3|660.5|659.3|660|658.8|809
1637343300000|2021-11-19 17:35:00|660.3|659|661.3|660|661.8|660.5|660.3|658.8|426
1637343600000|2021-11-19 17:40:00|661.5|660.3|660.5|659.3|661.5|660.3|660|658.8|333
1637343900000|2021-11-19 17:45:00|660.8|659.5|661.5|660.3|661.8|660.5|660.5|659.3|848
1637344200000|2021-11-19 17:50:00|661.8|660.5|662|660.8|662.3|660.8|661.3|659.8|846
1637344500000|2021-11-19 17:55:00|661.8|660.5|662.8|661.5|663|661.8|661.5|660.3|1052
1637344800000|2021-11-19 18:00:00|663|661.8|663|661.8|663.3|662|662.5|661.3|269
1637345100000|2021-11-19 18:05:00|663.3|661.5|661.8|660.5|663.3|661.8|660.5|659.3|919
1637345400000|2021-11-19 18:10:00|662|660.8|662|660.5|662|660.8|660.3|659|584
1637345700000|2021-11-19 18:15:00|661.8|660.8|663.5|662.3|664|662.5|661.8|660.5|125
1637346000000|2021-11-19 18:20:00|663.8|662.5|662.3|661|663.8|662.5|661.5|660|729
1637346300000|2021-11-19 18:25:00|662.5|661.3|662.8|661.5|663|661.8|662.3|661|84
1637346600000|2021-11-19 18:30:00|663|661.8|663.5|662.3|663.5|662.3|662|660.8|190
1637346900000|2021-11-19 18:35:00|663.8|662.5|663|661.8|663.8|662.5|662.8|661.5|106
1637347200000|2021-11-19 18:40:00|662.8|661.5|662.5|661.3|663|661.8|662.3|661|413
1637347500000|2021-11-19 18:45:00|662.8|661.5|664.5|663.3|664.5|663.3|662.8|661.5|724
1637347800000|2021-11-19 18:50:00|664.3|663|663.3|662|665|663.8|663|661.8|440
1637348100000|2021-11-19 18:55:00|663.5|662.3|662.8|661.5|663.5|662.3|662.8|661.5|58
1637348400000|2021-11-19 19:00:00|662.5|661.3|663.5|662.3|664|662.8|662.5|661.3|304
1637348700000|2021-11-19 19:05:00|663.3|662|662.8|661.5|664|662.5|662.8|661.3|255
1637349000000|2021-11-19 19:10:00|662.5|661.3|662.3|661|663.3|662|662|660.8|182
1637349300000|2021-11-19 19:15:00|662|660.8|662.5|661.3|663.5|662.3|662|660.5|405
1637349600000|2021-11-19 19:20:00|662.8|661.5|663.3|662|663.8|662.5|662.3|661|664
1637349900000|2021-11-19 19:25:00|663.5|662.3|662.8|661.5|663.8|662.5|662|660.8|526
1637350200000|2021-11-19 19:30:00|663|661.8|662.3|661|663.3|662|662|660.8|315
1637350500000|2021-11-19 19:35:00|662|660.8|662.5|661.3|662.5|661.3|661.8|660.5|86
1637350800000|2021-11-19 19:40:00|662.3|661|661.8|660.5|662.5|661.3|661.8|660.5|251
1637351100000|2021-11-19 19:45:00|662|660.8|660.5|659|662|660.8|660.5|659|162
1637351400000|2021-11-19 19:50:00|660.3|659.3|660.5|659.3|661|659.8|660.3|659|140
1637351700000|2021-11-19 19:55:00|660.8|659.5|660|658.8|660.8|659.5|659.8|658.5|116
1637352000000|2021-11-19 20:00:00|660.3|659|660.8|659.5|661|659.8|660.3|659|15
1637352300000|2021-11-19 20:05:00|660.5|659.3|661|659.8|661.3|660|660.5|659.3|44
1637352600000|2021-11-19 20:10:00|660.8|659.5|660.5|659.3|660.8|659.5|660.5|659.3|15
1637352900000|2021-11-19 20:15:00|660.3|659|660|658.8|660.5|659.3|659.8|658.5|43
1637353200000|2021-11-19 20:20:00|660.3|659|660.5|659.3|660.5|659.3|660.3|659|43
1637353500000|2021-11-19 20:25:00|660.3|659|659.5|658.3|660.3|659|659.5|658.3|56
1637353800000|2021-11-19 20:30:00|659.8|658.5|659.8|658.5|659.8|658.5|659.5|658.3|50
1637354100000|2021-11-19 20:35:00|659.5|658.3|660|658.8|660.3|659|659.5|658.3|65
1637354400000|2021-11-19 20:40:00|659.8|658.5|660|658.8|660|658.8|659.8|658.5|2
1637354700000|2021-11-19 20:45:00|659.8|658.5|659.5|658.3|660|658.8|659.5|658.3|25
1637355000000|2021-11-19 20:50:00|659.3|658|659.3|658|659.5|658.3|659|657.8|43
1637355300000|2021-11-19 20:55:00|659.5|658.3|659.3|658|659.5|658.3|659.3|658|36
1637355600000|2021-11-19 21:00:00|659.5|658.3|659.3|658|659.5|658.3|659.3|658|22
1637355900000|2021-11-19 21:05:00|659.5|658.3|659.3|658|659.5|658.3|659.3|658|18
1637356200000|2021-11-19 21:10:00|659.5|658.3|659.3|658|659.5|658.3|659|657.8|26
1637356500000|2021-11-19 21:15:00|659.5|658.3|659.3|658|659.5|658.3|659.3|658|61
1637356800000|2021-11-19 21:20:00|659.5|657.8|659.5|658.3|659.5|658.3|659.3|657.8|21
1637357100000|2021-11-19 21:25:00|659.8|658.5|660|658.8|660|658.8|659.8|658.3|20
1637357400000|2021-11-19 21:30:00|659.8|658.5|660|658.8|660.3|659|659.8|658.5|18
1637357700000|2021-11-19 21:35:00|659.8|658.5|659.5|658.3|659.8|658.8|659.5|658.3|2
1637358000000|2021-11-19 21:40:00|659.3|658|659.3|658|659.5|658|659.3|658|18
1637358300000|2021-11-19 21:45:00|659.5|658.3|659|657.8|659.8|658.5|659|657.8|49
1637358600000|2021-11-19 21:50:00|659.3|658|660.3|659|660.3|659|659.3|658|19
1637358900000|2021-11-19 21:55:00|660.5|658.5|660|658.3|660.5|658.5|659.5|658|53
1637546400000|2021-11-22 02:00:00|660.5|659.3|660.8|659.5|661|659.8|659.8|658.3|17
1637546700000|2021-11-22 02:05:00|661|659.3|660.3|659|661|659.8|660|658.5|9
1637547000000|2021-11-22 02:10:00|660.5|659.3|660.5|659.3|660.8|659.5|660.3|659|7
1637547300000|2021-11-22 02:15:00|660.8|659.5|661.3|660|661.5|660.3|660.5|659.5|34
1637547600000|2021-11-22 02:20:00|661|659.8|661.5|660.3|661.5|660.3|661|659.8|12
1637547900000|2021-11-22 02:25:00|661.3|660|662|660.8|662.3|661|661.3|660|36
1637548200000|2021-11-22 02:30:00|661.8|660.5|661.5|660.3|661.8|660.5|661.3|659.8|12
1637548500000|2021-11-22 02:35:00|661.8|660.5|662|660.8|662|660.8|661.5|660.3|49
1637548800000|2021-11-22 02:40:00|662.3|661|661.5|660.3|662.5|661|661.5|660.3|20
1637549100000|2021-11-22 02:45:00|661.3|660|661.8|660.3|662.3|661|661.3|660|8
1637549400000|2021-11-22 02:50:00|661.5|660.5|661.3|660|662|660.8|661.3|659.8|10
1637549700000|2021-11-22 02:55:00|661|659.8|661.5|660.3|661.8|660.3|661|659.8|29
1637550000000|2021-11-22 03:00:00|661.3|660|661.3|660|661.5|660.3|661|659.5|12
1637550300000|2021-11-22 03:05:00|661.5|660.3|662|660.5|662|660.8|661.5|660|26
1637550600000|2021-11-22 03:10:00|661.8|660.8|662.3|661|662.5|661.3|661.8|660.8|9
1637550900000|2021-11-22 03:15:00|662|660.8|663|661.8|663.3|661.8|661.8|660.5|19
1637551200000|2021-11-22 03:20:00|662.8|661.5|663|661.8|663.3|661.8|662.5|661.3|29
1637551500000|2021-11-22 03:25:00|663.3|662|662.8|661.5|663.3|662|662.8|661.5|43
1637551800000|2021-11-22 03:30:00|663|661.8|663.5|662|663.8|662.3|663|661.5|9
1637552100000|2021-11-22 03:35:00|663.3|662.3|663.8|662.3|664|662.5|663|661.5|36
1637552400000|2021-11-22 03:40:00|664|662.5|663.8|662.5|664|662.5|663.5|662.3|4
1637552700000|2021-11-22 03:45:00|664|662.8|664|662.8|664.3|663|663.8|662.3|70
1637553000000|2021-11-22 03:50:00|664.3|663|664.5|663|664.8|663.3|664|662.8|205
1637553300000|2021-11-22 03:55:00|664.8|663.3|664.8|663.5|665|663.5|664.8|663|2
1637553600000|2021-11-22 04:00:00|665|663.8|665|663.8|665.3|664|664.8|663.5|21
1637553900000|2021-11-22 04:05:00|665.3|664|665.3|664|665.5|664.3|665|664|24
1637554200000|2021-11-22 04:10:00|665.5|664.3|665.3|664|665.5|664.3|665|663.8|50
1637554500000|2021-11-22 04:15:00|665.5|663.8|665|663.8|665.5|664|664.8|663.5|6
1637554800000|2021-11-22 04:20:00|665.3|663.5|664.8|663.5|665.3|664|664.8|663.5|0
1637555100000|2021-11-22 04:25:00|665|663.8|664.8|663.3|665|663.8|664.5|663|1
1637555400000|2021-11-22 04:30:00|664.5|663|664.3|663|664.8|663|664|662.8|1
1637555700000|2021-11-22 04:35:00|664.5|662.8|663.5|662|664.5|662.8|663.5|662|33
1637556000000|2021-11-22 04:40:00|663.8|662.3|663.8|662.5|663.8|662.5|663.5|662|0
1637556300000|2021-11-22 04:45:00|664|662.8|664|662.8|664.3|662.8|664|662.5|0
1637556600000|2021-11-22 04:50:00|664.3|663|664|662.8|664.3|663|664|662.8|0
1637556900000|2021-11-22 04:55:00|664.3|663|664|662.8|664.3|663|664|662.8|2
1637557200000|2021-11-22 05:00:00|663.8|662.5|664.3|662.8|664.3|663|663.8|662.5|4
1637557500000|2021-11-22 05:05:00|664|662.5|664.3|663|664.3|663|663.8|662.5|2
1637557800000|2021-11-22 05:10:00|664|662.8|663.8|662.5|664.3|663|663.5|662.3|7
1637558100000|2021-11-22 05:15:00|664|662.8|663.8|662.5|664|662.8|663.3|662|8
1637558400000|2021-11-22 05:20:00|663.5|662|663.8|662.5|663.8|662.5|663.3|662|7
1637558700000|2021-11-22 05:25:00|664|662.8|664|662.8|664|662.8|663.8|662.8|2
1637559000000|2021-11-22 05:30:00|663.8|662.5|664.3|663|664.5|663|663.8|662.3|7
1637559300000|2021-11-22 05:35:00|664|662.8|663.5|662.3|664.3|663|663.3|661.8|4
1637559600000|2021-11-22 05:40:00|663.3|662|663|661.8|663.5|662.3|663|661.8|9
1637559900000|2021-11-22 05:45:00|663.3|662|662.3|661|663.3|662|662.3|660.8|9
1637560200000|2021-11-22 05:50:00|662.5|661.3|662|660.8|662.5|661.3|661.8|660.5|14
1637560500000|2021-11-22 05:55:00|662.3|661|662.5|661.3|662.8|661.5|662|660.8|12
1637560800000|2021-11-22 06:00:00|662.8|661.5|662.8|661.3|663|661.8|662.3|661|7
1637561100000|2021-11-22 06:05:00|662.5|661.5|662.3|660.8|662.8|661.5|662.3|660.8|1
1637561400000|2021-11-22 06:10:00|662.5|661|662.3|661|662.8|661.5|662.3|660.8|0
1637561700000|2021-11-22 06:15:00|662|660.8|663|661.5|663|661.5|662|660.8|0
1637562000000|2021-11-22 06:20:00|662.8|661.8|663.3|661.8|663.5|662|662.8|661.5|9
1637562300000|2021-11-22 06:25:00|663|662|663.8|662.5|663.8|662.5|662.8|661.5|49
1637562600000|2021-11-22 06:30:00|664|662.3|663.8|662.5|664.3|662.8|663.8|662.3|13
1637562900000|2021-11-22 06:35:00|664|662.8|664.3|662.8|665.3|664|664|662.8|134
1637563200000|2021-11-22 06:40:00|664|663|663.8|662.5|665|663.5|663.8|662.5|77
1637563500000|2021-11-22 06:45:00|663.5|662.3|663.5|662.3|663.8|662.5|663.5|662.3|26
1637563800000|2021-11-22 06:50:00|663.3|662|663.5|662.3|663.5|662.3|663|661.8|29
1637564100000|2021-11-22 06:55:00|663.8|662.5|663.3|662|664|662.5|663|661.8|25
1637564400000|2021-11-22 07:00:00|663.5|662.3|662.5|661.3|663.8|662.5|662.5|661.3|79
1637564700000|2021-11-22 07:05:00|662.8|661.5|663|661.8|663.3|661.8|662.3|661|77
1637565000000|2021-11-22 07:10:00|663.3|661.5|664|662.8|664|662.8|663|661.5|214
1637565300000|2021-11-22 07:15:00|664.3|663|664.5|663.3|664.5|663.3|664.3|663|26
1637565600000|2021-11-22 07:20:00|664.8|663.5|663.5|662.3|664.8|663.5|663|661.8|117
1637565900000|2021-11-22 07:25:00|663.8|662.5|663.8|662.5|664|662.8|663.3|662|216
1637566200000|2021-11-22 07:30:00|663.5|662.3|664.5|663|664.8|663.3|663.5|662.3|402
1637566500000|2021-11-22 07:35:00|664.3|663.3|665.8|664.5|666.3|665|664.3|663|474
1637566800000|2021-11-22 07:40:00|666|664.8|666.5|665.3|667|665.8|665.8|664.5|760
1637567100000|2021-11-22 07:45:00|666.8|665|667.5|666.3|667.8|666.5|666.3|665|160
1637567400000|2021-11-22 07:50:00|667.3|666|667|665.8|667.5|666.3|666.5|665.3|305
1637567700000|2021-11-22 07:55:00|666.8|665.5|666|664.5|666.8|665.5|665.8|664.5|185
1637568000000|2021-11-22 08:00:00|665.8|664.8|669.3|668|669.3|668|665.5|664.3|679
1637568300000|2021-11-22 08:05:00|669|667.8|669|667.8|669.8|668.5|668.5|667.3|289
1637568600000|2021-11-22 08:10:00|669.3|668|669|667.8|669.5|668.3|668|666.8|281
1637568900000|2021-11-22 08:15:00|668.8|667.5|669.8|668.5|670.3|669|668.8|667.5|213
1637569200000|2021-11-22 08:20:00|670|668.3|669.3|668|670.3|669|669|667.8|405
1637569500000|2021-11-22 08:25:00|669|667.8|670.8|669.3|670.8|669.5|668.8|667.5|2473
1637569800000|2021-11-22 08:30:00|671|669.5|672.5|671.3|672.5|671.3|670.8|669.3|3052
1637570100000|2021-11-22 08:35:00|672.8|671.5|674.5|673.3|675.3|673.8|672.5|671.3|1948
1637570400000|2021-11-22 08:40:00|674.3|673|675.3|673.8|675.3|674|674.3|673|389
1637570700000|2021-11-22 08:45:00|675.5|674|674.8|673.3|675.5|674.3|674|672.8|836
1637571000000|2021-11-22 08:50:00|674.5|673.5|672.3|671|674.5|673.5|672|670.8|621
1637571300000|2021-11-22 08:55:00|672.5|671.3|672.5|671|672.8|671.3|671|669.8|933
1637571600000|2021-11-22 09:00:00|672.3|670.5|671|669.8|672.3|671|670.8|669.5|1022
1637571900000|2021-11-22 09:05:00|671.3|670|670|668.8|671.3|670|670|668.8|407
1637572200000|2021-11-22 09:10:00|669.8|668.5|669.3|668|670.3|669|669|667.8|885
1637572500000|2021-11-22 09:15:00|669.5|668.3|669|667.8|670.3|669|669|667.8|612
1637572800000|2021-11-22 09:20:00|669.3|667.5|669.8|668.5|670.3|669|668.8|667.5|555
1637573100000|2021-11-22 09:25:00|670|668.8|669.8|668.5|670.5|669.3|669|667.8|584
1637573400000|2021-11-22 09:30:00|670|668.8|669.5|668.3|670|668.8|669|667.8|261
1637573700000|2021-11-22 09:35:00|669.8|668.5|669.3|668|670|668.8|669.3|668|433
1637574000000|2021-11-22 09:40:00|669|667.8|669|667.8|669.3|668|668.8|667.5|156
1637574300000|2021-11-22 09:45:00|668.8|667.5|668.3|666.8|669|667.5|667.5|666|576
1637574600000|2021-11-22 09:50:00|668|667|668.3|667|669|667.5|668|666.5|852
1637574900000|2021-11-22 09:55:00|668|666.8|668|666.8|668.5|667|667.3|666|623
1637575200000|2021-11-22 10:00:00|667.8|666.5|668.5|667.3|668.8|667.5|667|665.8|719
1637575500000|2021-11-22 10:05:00|668.3|667|668|666.8|668.8|667.5|667.8|666.3|521
1637575800000|2021-11-22 10:10:00|667.8|666.5|668|666.8|668.3|667|667.5|666|463
1637576100000|2021-11-22 10:15:00|668.3|667|668.3|667|668.8|667.5|667.5|666|445
1637576400000|2021-11-22 10:20:00|668|666.8|668.8|667.5|668.8|667.5|668|666.8|163
1637576700000|2021-11-22 10:25:00|668.5|667.3|669.3|668|669.3|668|668.3|667|916
1637577000000|2021-11-22 10:30:00|669.5|668.3|669|667.8|670|668.8|669|667.8|649
1637577300000|2021-11-22 10:35:00|668.8|667.5|667.8|666.5|669|667.8|667.8|666.5|294
1637577600000|2021-11-22 10:40:00|668|666.8|668|666.8|668.3|667|667.5|666|406
1637577900000|2021-11-22 10:45:00|668.3|667|667|665.8|668.3|667|667|665.8|75
1637578200000|2021-11-22 10:50:00|666.8|665.5|666.3|665|667.3|666|665.5|664.3|1962
1637578500000|2021-11-22 10:55:00|666.5|665.3|667|665.8|667.5|666.3|665.8|664.5|249
1637578800000|2021-11-22 11:00:00|667.3|666|667.3|665.8|667.3|666|666.5|665.3|1449
1637579100000|2021-11-22 11:05:00|667|665.5|669.8|668.5|670.3|668.8|666.5|665.3|1063
1637579400000|2021-11-22 11:10:00|669.5|668.3|669|667.8|669.8|668.5|668.8|667.5|177
1637579700000|2021-11-22 11:15:00|669.3|668|669.5|668.3|669.8|668.5|668|666.8|598
1637580000000|2021-11-22 11:20:00|669.3|668|668.8|667.5|669.8|668.5|668.3|667|1245
1637580300000|2021-11-22 11:25:00|669|667.8|668|666.8|669|667.8|668|666.5|1155
1637580600000|2021-11-22 11:30:00|668.3|667|668.8|667.5|669.5|668.3|667.5|666.3|720
1637580900000|2021-11-22 11:35:00|669|667.8|668.8|667.5|669.3|668|668|666.8|2240
1637581200000|2021-11-22 11:40:00|668.5|667.3|668.8|667.5|669|667.8|668.5|667.3|118
1637581500000|2021-11-22 11:45:00|668.5|667.3|668|666.8|669.5|668.3|667.5|666.3|1037
1637581800000|2021-11-22 11:50:00|668.3|667|663.5|662.3|668.8|667.5|662.3|660.8|1550
1637582100000|2021-11-22 11:55:00|663.8|662|662|660.8|664|662.5|661.8|660.3|1200
1637582400000|2021-11-22 12:00:00|662.3|661|664.8|663.5|665.3|663.8|662|661|694
1637582700000|2021-11-22 12:05:00|665|663.8|665.5|664.3|666.8|665.5|665|663.8|643
1637583000000|2021-11-22 12:10:00|665.8|664.5|666.8|665.3|668|666.8|665.5|664.3|159
1637583300000|2021-11-22 12:15:00|666.5|665.5|665.5|664.3|666.8|665.5|665.5|664.3|129
1637583600000|2021-11-22 12:20:00|665.3|664|664|662.8|666|664.8|664|662.8|820
1637583900000|2021-11-22 12:25:00|664.3|663|665.3|664|665.3|664|664.3|662.8|282
1637584200000|2021-11-22 12:30:00|665|663.8|665.5|664.3|667|665.8|664.8|663.5|845
1637584500000|2021-11-22 12:35:00|665.8|664|665|663.8|666.3|664.8|665|663.8|294
1637584800000|2021-11-22 12:40:00|665.3|663.5|665.8|664.5|666.5|665|664|662.8|506
1637585100000|2021-11-22 12:45:00|666|664.3|666.3|665|666.3|665|665.5|664.3|221
1637585400000|2021-11-22 12:50:00|666|664.8|665.8|664.5|666.3|665|665.8|664.5|232
1637585700000|2021-11-22 12:55:00|666|664.8|664.8|663.5|666.3|664.8|664.5|663|347
1637586000000|2021-11-22 13:00:00|665|663.8|665|663.8|665.5|664.3|664|662.8|314
1637586300000|2021-11-22 13:05:00|665.3|664|664.8|663.5|666|664.8|664.5|663.3|682
1637586600000|2021-11-22 13:10:00|665|663.8|665|663.8|667|665.8|663.8|662.3|746
1637586900000|2021-11-22 13:15:00|664.8|663.5|663|661.8|665.5|664.3|662.3|660.8|1121
1637587200000|2021-11-22 13:20:00|663.3|662|663.3|662|664|662.8|662.3|661|613
1637587500000|2021-11-22 13:25:00|663|661.8|663.3|662|664.3|663|662.5|661.3|895
1637587800000|2021-11-22 13:30:00|663.5|662.3|664.8|663.5|666.3|665|663.3|662|336
1637588100000|2021-11-22 13:35:00|665|663.8|666.3|665|666.5|665.3|665|663.8|314
1637588400000|2021-11-22 13:40:00|666.5|665.3|666.5|665.3|667.3|666|665.5|664|330
1637588700000|2021-11-22 13:45:00|666.3|665|667.5|666|667.8|666.5|665.3|664|487
1637589000000|2021-11-22 13:50:00|667.8|666.3|667.3|666|667.8|666.5|666.5|665.3|497
1637589300000|2021-11-22 13:55:00|667|665.8|666.3|665|667.3|666|666.3|665|226
1637589600000|2021-11-22 14:00:00|666|664.8|663.5|662.3|666|664.8|662.3|661|1145
1637589900000|2021-11-22 14:05:00|663.3|662|663.3|662|664.3|663|662.3|661|832
1637590200000|2021-11-22 14:10:00|663.5|662.3|662.8|661.3|663.8|662.5|662.3|661|343
1637590500000|2021-11-22 14:15:00|662.5|661|662.3|661|662.8|661.5|661.5|660.3|315
1637590800000|2021-11-22 14:20:00|662.5|661.3|662.8|661.5|663.8|662.5|661.3|659.8|354
1637591100000|2021-11-22 14:25:00|663|661.8|666|664.8|666.3|665|662.8|661.5|521
1637591400000|2021-11-22 14:30:00|665.8|664.5|668|666.8|668.3|667|665.8|664.5|437
1637591700000|2021-11-22 14:35:00|667.8|666.5|668.8|667.5|669.3|668|667.8|666.5|382
1637592000000|2021-11-22 14:40:00|668.5|667.3|670|668.8|670.8|669.3|667.8|666.5|1070
1637592300000|2021-11-22 14:45:00|670.3|669|668.8|667.5|670.8|669.5|667.5|666.3|449
1637592600000|2021-11-22 14:50:00|668.5|667.3|667.8|666.5|668.8|667.5|666.8|665.5|452
1637592900000|2021-11-22 14:55:00|668|666.3|666|664.8|668|666.5|665|663.8|261
1637593200000|2021-11-22 15:00:00|665.8|664.5|668.3|667|668.3|667|665.8|664.5|291
1637593500000|2021-11-22 15:05:00|668.5|667.3|668.8|667.5|669|667.8|667.3|666|486
1637593800000|2021-11-22 15:10:00|668.5|667.3|667.5|666.3|669.3|668|667.3|666|231
1637594100000|2021-11-22 15:15:00|667.8|666.5|670.5|669|672.5|671.3|667.3|666|1188
1637594400000|2021-11-22 15:20:00|670.3|669.3|670.8|669.5|672.3|670.8|670.3|669|193
1637594700000|2021-11-22 15:25:00|671|669.8|670|668.8|671.8|670.5|670|668.8|167
1637595000000|2021-11-22 15:30:00|670.3|669|671.5|670.3|671.8|670.5|670.3|669|661
1637595300000|2021-11-22 15:35:00|671.8|670.5|673|671.5|673.5|672.3|671.5|670.3|346
1637595600000|2021-11-22 15:40:00|672.8|671.8|674.3|673|674.3|673|672.3|671|458
1637595900000|2021-11-22 15:45:00|675|673.5|673|671.8|675.3|674|673|671.5|411
1637596200000|2021-11-22 15:50:00|673.3|672|673|671.8|674|672.8|672.5|671.3|208
1637596500000|2021-11-22 15:55:00|673.3|672|672.5|671.3|674.3|673|672.5|671.3|1329
1637596800000|2021-11-22 16:00:00|672.8|671.5|672.5|671.3|673.3|672|672.3|671|385
1637597100000|2021-11-22 16:05:00|672.8|671|672.5|671|673.3|672|672.3|671|500
1637597400000|2021-11-22 16:10:00|672.3|671.3|673.5|672.3|673.8|672.5|672.3|671.3|420
1637597700000|2021-11-22 16:15:00|673.8|672.5|673.8|672.5|674|672.8|673|671.8|351
1637598000000|2021-11-22 16:20:00|673.5|672.3|674|672.8|674.3|672.8|673|671.8|420
1637598300000|2021-11-22 16:25:00|674.3|673|675|673.8|675|673.8|673.3|672|1533
1637598600000|2021-11-22 16:30:00|674.5|673.3|675.3|674|675.3|674|673.5|672|1346
1637598900000|2021-11-22 16:35:00|675|673.8|676|674.8|676.3|675|675|673.8|730
1637599200000|2021-11-22 16:40:00|675.8|674.5|672|670.5|675.8|674.5|668.3|667|981
1637599500000|2021-11-22 16:45:00|671.8|670.8|673.3|672|673.5|672.3|670.3|669|354
1637599800000|2021-11-22 16:50:00|673.5|672.3|671.3|669.8|673.5|672.3|671|669.8|293
1637600100000|2021-11-22 16:55:00|671|670|670.5|669|671.5|670.3|669.8|668.5|531
1637600400000|2021-11-22 17:00:00|670.3|669.3|670.3|669|670.8|669.5|669.5|668|121
1637600700000|2021-11-22 17:05:00|670|668.8|669.8|668.5|671.5|670.3|669.8|668.5|215
1637601000000|2021-11-22 17:10:00|670|668.8|669.8|668.5|670.8|669.5|669.5|668.3|128
1637601300000|2021-11-22 17:15:00|670|668.8|670|668.8|671|669.8|669.8|668.5|278
1637601600000|2021-11-22 17:20:00|670.3|669|672.5|671.3|672.8|671.5|670|668.8|348
1637601900000|2021-11-22 17:25:00|672.3|671|672.3|671|674|672.8|671.5|670.3|170
1637602200000|2021-11-22 17:30:00|672|670.8|672.5|671.3|673.3|672|672|670.8|76
1637602500000|2021-11-22 17:35:00|672.3|671|671.8|670.5|672.5|671.3|671.5|670.3|58
1637602800000|2021-11-22 17:40:00|672|670.8|672.8|671.5|673.3|671.8|671.8|670.5|105
1637603100000|2021-11-22 17:45:00|672.5|671.3|671.8|670.5|672.8|671.5|671.5|670.3|145
1637603400000|2021-11-22 17:50:00|671.5|670.3|670.5|669.3|671.8|670.3|670.5|669.3|102
1637603700000|2021-11-22 17:55:00|670.8|669.5|670.3|669|671.3|670|670|668.8|61
1637604000000|2021-11-22 18:00:00|670|668.8|671.5|670|671.5|670.3|670|668.8|59
1637604300000|2021-11-22 18:05:00|671.3|669.8|671.3|670|672.3|671|671|669.8|110
1637604600000|2021-11-22 18:10:00|671|669.8|672.5|671.3|672.8|671.5|671|669.8|186
1637604900000|2021-11-22 18:15:00|672.3|671|672|670.8|672.5|671.3|671.5|670.3|52
1637605200000|2021-11-22 18:20:00|671.8|670.5|671.8|670.3|672.3|671|671|669.8|29
1637605500000|2021-11-22 18:25:00|671.5|670.5|673|671.8|673|671.8|671.5|670.3|49
1637605800000|2021-11-22 18:30:00|673.3|671.5|673.8|672.5|674|672.8|673.3|671.5|76
1637606100000|2021-11-22 18:35:00|673.5|672.3|673.8|672.5|673.8|672.5|673|671.8|167
1637606400000|2021-11-22 18:40:00|674|672.8|674.3|673|674.5|673.3|673.8|672.5|165
1637606700000|2021-11-22 18:45:00|674.5|673.3|674|672.8|674.5|673.3|674|672.8|62
1637607000000|2021-11-22 18:50:00|673.8|672.5|673.5|672.3|674.5|673.3|673.5|672.3|275
1637607300000|2021-11-22 18:55:00|673.8|672.5|673.8|672.5|674.3|672.8|673.3|672|745
1637607600000|2021-11-22 19:00:00|673.5|672.3|674|672.8|674.3|673|673.5|672.3|134
1637607900000|2021-11-22 19:05:00|673.8|672.5|672.8|671.5|673.8|672.5|672.8|671.5|112
1637608200000|2021-11-22 19:10:00|673|671.8|673|671.8|673.3|672|671|669.8|265
1637608500000|2021-11-22 19:15:00|673.3|672|672.8|671.5|673.3|672|672.5|671.3|61
1637608800000|2021-11-22 19:20:00|673|671.3|673.5|672.3|673.8|672.5|672.3|671|45
1637609100000|2021-11-22 19:25:00|673.3|672|673.3|672|674|672.8|673|671.8|377
1637609400000|2021-11-22 19:30:00|673.5|672.3|674.3|673|674.5|673.3|673.5|672.3|217
1637609700000|2021-11-22 19:35:00|674|672.8|673.5|672.3|674.3|673|673.5|672.3|144
1637610000000|2021-11-22 19:40:00|673.3|672|673.3|672|673.8|672.5|673.3|672|71
1637610300000|2021-11-22 19:45:00|673.5|672.3|673.8|672.5|673.8|672.5|672.8|671.5|76
1637610600000|2021-11-22 19:50:00|673.5|672.3|673.5|672.3|673.8|672.5|673.3|672|8
1637610900000|2021-11-22 19:55:00|673.3|672|673|671.8|673.5|672.3|673|671.8|2
1637611200000|2021-11-22 20:00:00|673.3|672|673|671.8|673.5|672.3|672.8|671.5|32
1637611500000|2021-11-22 20:05:00|673.3|671.5|673|671.8|673.3|671.8|672.8|671.5|54
1637611800000|2021-11-22 20:10:00|673.3|672|672.5|671.3|673.3|672|672.5|671.3|78
1637612100000|2021-11-22 20:15:00|672.3|671|672.3|671|672.5|671|672.3|671|3
1637612400000|2021-11-22 20:20:00|672.5|671.3|672.3|671|672.5|671.3|672.3|671|38
1637612700000|2021-11-22 20:25:00|672|670.8|672|670.8|672.3|671|671.8|670.5|32
1637613000000|2021-11-22 20:30:00|672.3|671|672.3|671|672.3|671|672|670.8|44
1637613300000|2021-11-22 20:35:00|672|670.8|672.3|671|672.3|671|672|670.8|2
1637613600000|2021-11-22 20:40:00|672|670.8|671.8|670.5|672|671|671.8|670.5|14
1637613900000|2021-11-22 20:45:00|671.5|670.3|671.3|670|671.8|670.5|671.3|670|11
1637614200000|2021-11-22 20:50:00|671|669.8|670.8|669.5|671.3|670|670.8|669.3|19
1637614500000|2021-11-22 20:55:00|670.5|669.3|670.8|669.3|670.8|669.5|670.3|669|21
1637614800000|2021-11-22 21:00:00|670.5|669.5|670.5|669.3|670.8|669.5|670.5|669|5
1637615100000|2021-11-22 21:05:00|670.3|669|671|669.8|671|669.8|670.3|669|15
1637615400000|2021-11-22 21:10:00|670.8|669.5|671|669.8|671.3|669.8|670.8|669.5|12
1637615700000|2021-11-22 21:15:00|671.3|670|671|669.8|671.3|670|671|669.8|6
1637616000000|2021-11-22 21:20:00|671.3||671||671.3||671||9
1637616300000|2021-11-22 21:25:00|670.8|669.5|670.8|669.3|671|669.5|670.8|669.3|7
1637616600000|2021-11-22 21:30:00|670.5|669.5|671|669.8|671|669.8|670.5|669.3|30
1637616900000|2021-11-22 21:35:00|670.8|669.5|671|669.8|671.3|669.8|670.8|669.5|32
1637617200000|2021-11-22 21:40:00|671.3|670|671.5|670.3|671.5|670.3|671|669.8|21
1637617500000|2021-11-22 21:45:00|671.8|670|671.8|670.3|672|670.8|671.5|670|32
1637617800000|2021-11-22 21:50:00|671.5|670|672.5|671|672.5|671.3|671.3|670|15
1637618100000|2021-11-22 21:55:00|672.3|671.3|672.5|671|672.8|671.3|672.3|670.8|25
1637618400000|2021-11-22 22:00:00|672.8|670.3|673.3|670.3|673.3|670.3|672.8|670.3|43
1637618700000|2021-11-22 22:05:00|673||673||673||673||0
1637619300000|2021-11-22 22:15:00||670.5||670.5||670.5||670.5|0
1637619600000|2021-11-22 22:20:00|673.5|671|673.3|671.5|673.5|671.5|673.3|671|3
1637620500000|2021-11-22 22:35:00|673.8|672|673.5|671|673.8|672|673.5|671|3
1637621700000|2021-11-22 22:55:00|673.3||673.3||673.3||673.3||1
1637632800000|2021-11-23 02:00:00|672.8|671.3|672.5|671|672.8|671.3|671.8|670.5|8
1637633100000|2021-11-23 02:05:00|672.3|671.3|672.8|671.3|672.8|671.5|672.3|670.8|1
1637633400000|2021-11-23 02:10:00|672.5|671|672.5|671.3|672.8|671.5|672.5|671|10
1637633700000|2021-11-23 02:15:00|672.3|671|671.8|670.3|672.5|671.3|671.8|670.3|8
1637634000000|2021-11-23 02:20:00|672|670.5|672|670.8|672.5|671|671.8|670.3|6
1637634300000|2021-11-23 02:25:00|671.8|670.5|671.5|670.3|672|670.8|671.5|670.3|4
1637634600000|2021-11-23 02:30:00|671.8|670.5|671.8|670.5|672|670.8|671.5|670|9
1637634900000|2021-11-23 02:35:00|672|670.8|672|670.8|672|670.8|671.5|670.3|2
1637635200000|2021-11-23 02:40:00|672.3|671|671.5|670.3|672.3|671|671.5|670.3|13
1637635500000|2021-11-23 02:45:00|671.3|670|670.8|669.5|671.5|670.3|670.8|669.3|8
1637635800000|2021-11-23 02:50:00|671|669.8|670.8|669.5|671|669.8|670.5|669|2
1637636100000|2021-11-23 02:55:00|671|669.3|671.8|670.3|671.8|670.5|670.8|669.3|3
1637636400000|2021-11-23 03:00:00|671.5|670|671.5|670.3|672|670.8|671.5|670|9
1637636700000|2021-11-23 03:05:00|671.3|670|671.3|669.8|671.5|670.3|671|669.8|1
1637637000000|2021-11-23 03:10:00|671|669.5|671.5|670|671.5|670|670.8|669.5|2
1637637300000|2021-11-23 03:15:00|671.3|670.3|671.8|670.5|672|670.8|671.3|669.8|0
1637637600000|2021-11-23 03:20:00|672|670.3|671.5|670.3|672|670.5|671.5|670.3|2
1637637900000|2021-11-23 03:25:00|671.8|670.5|672|670.5|672.3|670.8|671.5|670|46
1637638200000|2021-11-23 03:30:00|671.8|670.8|671.5|670.3|672|670.8|671.5|670|4
1637638500000|2021-11-23 03:35:00|671.3|670|671.3|670|671.5|670.3|671.3|669.8|1
1637638800000|2021-11-23 03:40:00|671|669.8|671.3|670|671.3|670|671|669.5|2
1637639100000|2021-11-23 03:45:00|671|669.8|671|669.8|671.3|670|671|669.5|2
1637639400000|2021-11-23 03:50:00|671.3|669.5|671.3|669.8|671.3|669.8|670.8|669.5|88
1637639700000|2021-11-23 03:55:00|671|670|670.8|669.3|671.3|670|670.5|669.3|6
1637640000000|2021-11-23 04:00:00|670.5|669.5|671|669.5|671.3|669.8|670.5|669.3|3
1637640300000|2021-11-23 04:05:00|671.3|669.8|670.8|669.5|671.3|670|670.8|669.5|1
1637640600000|2021-11-23 04:10:00|671|669.3|670.8|669.5|671|669.5|670.8|669.3|6
1637640900000|2021-11-23 04:15:00|671|669.3|670.8|669.5|671|669.5|670.8|669.3|2
1637641200000|2021-11-23 04:20:00|671|669.3|670.8|669.3|671|669.3|670.8|669.3|8
1637641500000|2021-11-23 04:25:00||669.5||669.3||669.5||669.3|3
1637641800000|2021-11-23 04:30:00|670.5|669|670.3|668.8|670.5|669.3|670|668.8|2
1637642100000|2021-11-23 04:35:00|670.5|669|670.3|669|670.5|669|670.3|668.8|7
1637642400000|2021-11-23 04:40:00|670.5|668.8|670.3|669|670.5|669.3|670.3|668.8|0
1637642700000|2021-11-23 04:45:00|670.5|669.3|670.5|669.3|670.5|669.3|670.3|669|0
1637643000000|2021-11-23 04:50:00|670.8|669|670.3|669|670.8|669|670.3|668.8|1
1637643300000|2021-11-23 04:55:00|670.5|669.3|670.5|669.3|670.8|669.3|670.5|669|0
1637643600000|2021-11-23 05:00:00|670.8|669.5|670.5|669.3|670.8|669.5|670.5|669|0
1637643900000|2021-11-23 05:05:00|670.3|669|670.5|669|670.5|669.3|670.3|669|2
1637644200000|2021-11-23 05:10:00|670.3||670.3||670.5||670.3||2
1637644500000|2021-11-23 05:15:00|670.5|669.3|670.3|669|670.5|669.3|670.3|668.8|5
1637644800000|2021-11-23 05:20:00|670.5|669.3|670.5|669.3|670.5|669.3|670.5|669.3|0
1637645100000|2021-11-23 05:25:00|670.8|669|669.5|668.3|670.8|669|669.3|668|15
1637645400000|2021-11-23 05:30:00|670|668.5|669.8|668.5|670|668.8|669.5|668.3|96
1637645700000|2021-11-23 05:35:00|670|668.8|669.8|668.5|670.3|668.8|669.8|668.3|3
1637646000000|2021-11-23 05:40:00|669.5|668.3|668|666.8|670|668.5|668|666.8|27
1637646300000|2021-11-23 05:45:00|668.3|667|668.3|667|668.8|667.5|668|666.8|11
1637646600000|2021-11-23 05:50:00|668|666.8|667.8|666.5|668.3|666.8|667.5|666.3|10
1637646900000|2021-11-23 05:55:00|668|666.8|668.5|667.3|668.8|667.5|667.8|666.5|15
1637647200000|2021-11-23 06:00:00|668.3|667|668.5|667.3|669|667.5|668.3|667|8
1637647500000|2021-11-23 06:05:00|668.3|667|668.8|667.5|669|667.5|668.3|667|7
1637647800000|2021-11-23 06:10:00|669|668|669.3|667.8|669.5|668.3|668.8|667.5|21
1637648100000|2021-11-23 06:15:00|669|667.5|668.5|667|669|667.5|668.5|667|46
1637648400000|2021-11-23 06:20:00|668.3|667.3|669|667.8|669|667.8|668.3|667.3|3
1637648700000|2021-11-23 06:25:00|669.3|667.5|669.3|667.8|669.5|668|668.8|667.5|0
1637649000000|2021-11-23 06:30:00|669|668|669.3|668|669.8|668.5|669|667.8|25
1637649300000|2021-11-23 06:35:00|669|667.8|669|667.8|669.5|668.3|669|667.5|6
1637649600000|2021-11-23 06:40:00|669.3|668|669.3|668|669.5|668.3|669.3|667.8|14
1637649900000|2021-11-23 06:45:00|669.5|668.3|669.8|668.5|670.3|669|669.3|668|11
1637650200000|2021-11-23 06:50:00|669.5|668.3|669.3|668|669.5|668.5|669|667.8|13
1637650500000|2021-11-23 06:55:00|669.5|668.3|669.8|668.3|670|668.5|669.3|667.8|1
1637650800000|2021-11-23 07:00:00|669.5|668.5|669|667.8|669.8|668.5|669|667.5|6
1637651100000|2021-11-23 07:05:00|668.8|667.5|668.5|667.3|669|667.8|668.5|667.3|8
1637651400000|2021-11-23 07:10:00|668.3|667|667.5|666.3|668.5|667|667.5|666|186
1637651700000|2021-11-23 07:15:00|667.3|666|668.5|667.3|668.8|667.5|667.3|666|38
1637652000000|2021-11-23 07:20:00|668.3|667|668.3|667|668.8|667.5|668.3|667|10
1637652300000|2021-11-23 07:25:00|668.5|667.3|669|667.8|669.3|668|668.3|667|6
1637652600000|2021-11-23 07:30:00|669.3|668|670|668.8|670.3|668.8|669.3|667.8|94
1637652900000|2021-11-23 07:35:00|669.8|668.5|668.8|667.3|670.3|669|668.5|667|105
1637653200000|2021-11-23 07:40:00|668.5|667.5|669.3|668|669.3|668|668.5|667.3|31
1637653500000|2021-11-23 07:45:00|669.5|667.8|669.8|668.5|670.5|669.3|669|667.8|75
1637653800000|2021-11-23 07:50:00|670|668.3|669.8|668.5|670.3|668.8|669.8|668.3|127
1637654100000|2021-11-23 07:55:00|670|668.8|669.5|668.3|670|668.8|669.3|668|207
1637654400000|2021-11-23 08:00:00|669.8|668|670.3|668.8|671.3|670|668.5|667.3|756
1637654700000|2021-11-23 08:05:00|670|668.5|670|668.5|670|668.8|668.8|667.3|300
1637655000000|2021-11-23 08:10:00|669.8|668.8|670|668.8|670.8|669.5|669.8|668.5|144
1637655300000|2021-11-23 08:15:00|670.3|669|668.3|667|670.8|669.5|668|666.8|107
1637655600000|2021-11-23 08:20:00|668.5|666.8|667.8|666.5|669|667.8|666|664.5|579
1637655900000|2021-11-23 08:25:00|667.5|666.3|667.8|666.5|668|666.8|666.8|665.5|470
1637656200000|2021-11-23 08:30:00|667.5|666.3|667.5|666.3|668.8|667.5|667.3|665.8|559
1637656500000|2021-11-23 08:35:00|667.8|666|668.8|667.5|668.8|667.5|667.5|666|415
1637656800000|2021-11-23 08:40:00|669|667.8|668.5|667.3|669|667.8|668.3|666.8|304
1637657100000|2021-11-23 08:45:00|668.3|667|667.5|666.3|668.8|667.3|667.5|666.3|200
1637657400000|2021-11-23 08:50:00|667.8|666.5|667.5|666.3|667.8|666.5|667.5|666.3|138
1637657700000|2021-11-23 08:55:00|667.8|666.5|665|663.8|667.8|666.5|664.8|663.5|1064
1637658000000|2021-11-23 09:00:00|665.3|663.5|665.8|664.3|668|666.8|664.5|663.3|806
1637658300000|2021-11-23 09:05:00|665.5|664.5|664.3|663|666.3|665|663.3|662|1162
1637658600000|2021-11-23 09:10:00|664.5|663.3|664.8|663.5|665.8|664.3|663.8|662.5|182
1637658900000|2021-11-23 09:15:00|664.5|663.3|665|663.8|665.5|664.3|664|662.5|163
1637659200000|2021-11-23 09:20:00|665.3|664|665.5|664.3|665.8|664.3|664.8|663.5|82
1637659500000|2021-11-23 09:25:00|665.3|664|666|664.5|666|664.8|665|663.8|329
1637659800000|2021-11-23 09:30:00|666.3|664.8|665.8|664.3|666.3|665|665.5|664.3|858
1637660100000|2021-11-23 09:35:00|666|664.5|665.8|664.5|666.3|665|665.3|664|94
1637660400000|2021-11-23 09:40:00|665.5|664.3|665.3|664|665.8|664.5|665|663.8|109
1637660700000|2021-11-23 09:45:00|665.5|664.3|664|662.8|665.8|664.5|664|662.8|1062
1637661000000|2021-11-23 09:50:00|664.3|663|664|662.8|665|663.8|663.8|662.5|2171
1637661300000|2021-11-23 09:55:00|663.8|662.5|664.3|662.8|664.3|663|662.8|661.5|618
1637661600000|2021-11-23 10:00:00|664.5|663|663.8|662.5|664.5|663.3|663.5|662.3|114
1637661900000|2021-11-23 10:05:00|664|662.8|663.5|662|664.3|663|663.3|662|324
1637662200000|2021-11-23 10:10:00|663.3|662.3|664.5|663.3|664.5|663.3|663.3|662|87
1637662500000|2021-11-23 10:15:00|664.3|663|665.5|664.3|665.8|664.5|664.3|663|1159
1637662800000|2021-11-23 10:20:00|665.8|664.5|666.3|665|666.5|665|665.5|664.3|285
1637663100000|2021-11-23 10:25:00|666.5|664.8|666|664.8|666.5|665|665.8|664.5|90
1637663400000|2021-11-23 10:30:00|666.3|665|666|664.8|666.8|665.5|665.8|664.5|937
1637663700000|2021-11-23 10:35:00|666.3|665|666|664.8|666.8|665.5|666|664.8|178
1637664000000|2021-11-23 10:40:00|666.3|665|667|665.8|667.3|666|666|664.8|158
1637664300000|2021-11-23 10:45:00|666.8|665.5|665.5|664|667.3|666|665.3|664|765
1637664600000|2021-11-23 10:50:00|665.3|664.3|665.8|664.5|666.3|664.8|665.3|664|424
1637664900000|2021-11-23 10:55:00|666|664.3|666.3|665|666.8|665.5|665.5|664.3|125
1637665200000|2021-11-23 11:00:00|666|664.8|666|664.5|666.5|665.3|665.8|664.5|53
1637665500000|2021-11-23 11:05:00|665.8|664.3|666|664.8|666.3|665|665.5|664.3|56
1637665800000|2021-11-23 11:10:00|665.8|664.5|665.3|664|666|664.5|664.8|663.5|223
1637666100000|2021-11-23 11:15:00|665.5|664.3|666|664.8|666|664.8|665.3|664|141
1637666400000|2021-11-23 11:20:00|666.5|665.3|667|665.8|667.5|666.3|666.5|665.3|254
1637666700000|2021-11-23 11:25:00|667.3|665.5|666.5|665.3|667.3|665.8|666.3|665|134
1637667000000|2021-11-23 11:30:00|666.3|665|666.5|665.3|667|665.8|666|664.5|69
1637667300000|2021-11-23 11:35:00|666.3|665|665.8|664.5|666.5|665.3|665.5|664.3|187
1637667600000|2021-11-23 11:40:00|666|664.8|665.5|664.3|666.5|665|665.5|664.3|190
1637667900000|2021-11-23 11:45:00|665.8|664.5|665.5|664.3|666|664.8|665.5|664.3|88
1637668200000|2021-11-23 11:50:00|665.8|664.5|666.3|665|666.3|665|665.5|664.3|104
1637668500000|2021-11-23 11:55:00|666|664.8|665.8|664.3|666.3|665|665.5|664.3|1325
1637668800000|2021-11-23 12:00:00|666|664.5|663.3|662|666.5|665.3|663|661.8|881
1637669100000|2021-11-23 12:05:00|663.5|662.3|666.3|665|666.8|665.5|662.5|661.3|650
1637669400000|2021-11-23 12:10:00|666.5|665.3|666.8|665.5|667|665.8|665.8|664.3|191
1637669700000|2021-11-23 12:15:00|667|665.3|667.3|666|667.5|666.3|666|664.8|229
1637670000000|2021-11-23 12:20:00|667|665.8|674.5|673.3|675.3|673.8|666|664.8|1386
1637670300000|2021-11-23 12:25:00|674.8|673.5|673|671.8|675.3|673.8|672.8|671.3|496
1637670600000|2021-11-23 12:30:00|672.8|671.5|673.3|672|673.5|672.3|672.3|671|467
1637670900000|2021-11-23 12:35:00|673.5|672.3|673.3|672|673.5|672.3|672.5|671.3|506
1637671200000|2021-11-23 12:40:00|673|671.8|672.8|671.5|673.5|672.3|672|670.5|178
1637671500000|2021-11-23 12:45:00|672.5|671.3|672|670.8|672.8|671.5|671.5|670.3|137
1637671800000|2021-11-23 12:50:00|672.3|670.5|672|670.8|672.3|670.8|671.5|670.3|47
1637672100000|2021-11-23 12:55:00|671.8|670.5|671.8|670.3|672.3|671|671.5|670|1607
1637672400000|2021-11-23 13:00:00|671.5|670.5|671.5|670.3|671.8|670.5|670.3|669|234
1637672700000|2021-11-23 13:05:00|671.3|670|671.3|670|672|670.8|670.8|669.5|201
1637673000000|2021-11-23 13:10:00|671.5|670.3|672.3|670.8|672.3|671|671.5|670.3|714
1637673300000|2021-11-23 13:15:00|672|671|673|671.8|673.5|672|671.5|670.3|207
1637673600000|2021-11-23 13:20:00|672.8|671.5|673.3|672|673.8|672.5|672.5|671.3|125
1637673900000|2021-11-23 13:25:00|673.5|671.8|673.3|672|673.8|672.5|673.3|671.8|162
1637674200000|2021-11-23 13:30:00|673.5|672.3|672.5|671.3|673.8|672.5|671.8|670.5|107
1637674500000|2021-11-23 13:35:00|672.8|671.5|672.8|671.5|673.3|672|672|670.5|480
1637674800000|2021-11-23 13:40:00|673|671.8|675.3|674|675.3|674|672.8|671.5|179
1637675100000|2021-11-23 13:45:00|675|673.8|675|673.5|676.3|674.8|674.8|673.5|87
1637675400000|2021-11-23 13:50:00|674.8|673.3|675.5|674.3|676.3|675|674.5|673.3|84
1637675700000|2021-11-23 13:55:00|675.3|674|678.3|677|679|677.8|675.3|674|1268
1637676000000|2021-11-23 14:00:00|678.5|677.3|682.3|681|682.8|681.5|678.5|677|1137
1637676300000|2021-11-23 14:05:00|682|680.8|681.5|680|683.8|682.5|681.3|680|1359
1637676600000|2021-11-23 14:10:00|681.8|680.3|683.3|681.8|684|682.8|681.3|680|671
1637676900000|2021-11-23 14:15:00|683|681.5|683.3|682|683.5|682.3|682|680.8|716
1637677200000|2021-11-23 14:20:00|683|681.8|681.8|680.5|683.3|682|681.8|680.5|146
1637677500000|2021-11-23 14:25:00|682|680.8|680.8|679.5|682.3|681|680.5|679.3|237
1637677800000|2021-11-23 14:30:00|681|679.8|683|681.8|683.3|682|681|679.8|544
1637678100000|2021-11-23 14:35:00|683.3|682|685.5|684.3|686|684.8|682.3|681|287
1637678400000|2021-11-23 14:40:00|685.8|684.5|687.5|686.3|689|687.5|685.5|684.3|1203
1637678700000|2021-11-23 14:45:00|687.3|686|687.3|686|688.8|687.5|687.3|686|391
1637679000000|2021-11-23 14:50:00|687.5|685.8|685.5|684.3|688.3|686.8|685.3|684|563
1637679300000|2021-11-23 14:55:00|685.3|684|685.5|684.3|686.8|685.5|683.8|682.5|437
1637679600000|2021-11-23 15:00:00|685.8|684.8|683.8|682.5|686.5|685|683.5|682.3|423
1637679900000|2021-11-23 15:05:00|683.5|682.3|684.3|683|685|683.8|683.3|681.8|441
1637680200000|2021-11-23 15:10:00|684.5|682.8|682.3|681|684.8|683.3|681.8|680.5|562
1637680500000|2021-11-23 15:15:00|682|680.8|684.3|683|684.3|683|682|680.8|285
1637680800000|2021-11-23 15:20:00|684.5|683.3|684.5|683.3|686.3|685|683.5|682.3|489
1637681100000|2021-11-23 15:25:00|684.3|683|684.5|683.3|685.8|684.5|683.8|682.5|1451
1637681400000|2021-11-23 15:30:00|684.3|683|682.3|681|684.5|683|681.8|680.5|326
1637681700000|2021-11-23 15:35:00|682|680.8|683.8|682.3|683.8|682.3|681.8|680.3|857
1637682000000|2021-11-23 15:40:00|683.5|682.5|685|683.8|685.5|684.3|683.5|682|424
1637682300000|2021-11-23 15:45:00|684.8|683.5|684.8|683.5|685.5|684.3|684.3|683|253
1637682600000|2021-11-23 15:50:00|684.5|683.3|686.3|685|686.5|685|684.3|683|472
1637682900000|2021-11-23 15:55:00|686.5|685.3|686.8|685.5|687.8|686.5|686|684.8|1343
1637683200000|2021-11-23 16:00:00|686.5|685.3|684.5|683.3|687|685.8|684|682.8|918
1637683500000|2021-11-23 16:05:00|684.8|683.5|684.3|682.8|685|683.8|682.8|681.5|845
1637683800000|2021-11-23 16:10:00|684|683|684.5|683.3|684.8|683.5|683.8|682.5|281
1637684100000|2021-11-23 16:15:00|684.8|683.5|685|683.8|685.8|684.5|684.5|683.3|510
1637684400000|2021-11-23 16:20:00|685.3|684|686|684.8|686.3|685|684.8|683.5|519
1637684700000|2021-11-23 16:25:00|686.3|685|686.8|685.5|687|685.8|685.5|684.3|2172
1637685000000|2021-11-23 16:30:00|686|684.5|687.8|686.5|687.8|686.5|685.5|684.3|1461
1637685300000|2021-11-23 16:35:00|687.5|686.3|688.3|687|688.3|687|686.5|685.3|1023
1637685600000|2021-11-23 16:40:00|688|686.8|688|686.8|688.8|687.3|687.5|686.3|333
1637685900000|2021-11-23 16:45:00|688.3|687|688.3|686.8|689.8|688.5|687.8|686.5|439
1637686200000|2021-11-23 16:50:00|688|687|687|685.8|689.3|687.8|686.8|685.5|188
1637686500000|2021-11-23 16:55:00|687.3|686|686.3|685|687.5|686.3|686|684.8|207
1637686800000|2021-11-23 17:00:00|686.5|685.3|686.8|685.5|687|685.8|686|684.8|205
1637687100000|2021-11-23 17:05:00|686.5|685.3|687|685.5|687|685.5|686|684.8|85
1637687400000|2021-11-23 17:10:00|686.8|685.8|688|686.8|688.3|687|686.8|685.5|351
1637687700000|2021-11-23 17:15:00|688.3|687|687.8|686.5|688.3|687|687|685.8|64
1637688000000|2021-11-23 17:20:00|688|686.8|687.8|686.5|688|686.8|687.3|686|37
1637688300000|2021-11-23 17:25:00|687.5|686.3|688.8|687.5|688.8|687.5|687.3|686|131
1637688600000|2021-11-23 17:30:00|689|687.8|689.8|688.5|690|688.8|688.8|687.5|581
1637688900000|2021-11-23 17:35:00|689.5|688.3|690|688.8|690.8|689.5|689.3|688|127
1637689200000|2021-11-23 17:40:00|690.3|689|690.5|689.3|690.8|689.5|690|688.8|150
1637689500000|2021-11-23 17:45:00|690.3|689|690.8|689.5|691.3|690|690.3|689|110
1637689800000|2021-11-23 17:50:00|690.5|689.3|690.5|689.3|691.3|690|690.3|689|55
1637690100000|2021-11-23 17:55:00|690.3|689|689.8|688.5|691|689.5|689.8|688.5|379
1637690400000|2021-11-23 18:00:00|690|688.8|690.8|689.5|691.3|690|689.8|688.5|146
1637690700000|2021-11-23 18:05:00|691|689.8|690.5|689.3|691.3|690|690.3|689|36
1637691000000|2021-11-23 18:10:00|690.3|689|690.8|689.5|691|689.8|690.3|689|59
1637691300000|2021-11-23 18:15:00|691|689.8|691.3|690|691.3|690|690.8|689.5|92
1637691600000|2021-11-23 18:20:00|691.5|689.8|690.3|689|691.5|689.8|690.3|689|24
1637691900000|2021-11-23 18:25:00|690.5|689.3|690.5|689.3|691|689.8|690|688.5|76
1637692200000|2021-11-23 18:30:00|690.8|689.5|690.8|689.5|691|689.8|690.3|689|142
1637692500000|2021-11-23 18:35:00|690.5|689.3|690.5|689.3|690.8|689.5|690|688.8|16
1637692800000|2021-11-23 18:40:00|690.3|689|690|688.8|690.8|689.5|689.8|688.5|59
1637693100000|2021-11-23 18:45:00|690.3|689|690.8|689.5|691.5|690.3|690.3|689|36
1637693400000|2021-11-23 18:50:00|691|689.8|691.5|690.3|691.8|690.5|690.8|689.5|33
1637693700000|2021-11-23 18:55:00|691.3|690|691|689.8|691.8|690.5|690.8|689.5|50
1637694000000|2021-11-23 19:00:00|690.8|689.5|689.8|688.5|691.5|690.3|689.5|688.3|571
1637694300000|2021-11-23 19:05:00|690|688.8|690.3|689|690.5|689.3|688.5|687.3|235
1637694600000|2021-11-23 19:10:00|690.5|688.8|691|689.8|691.5|690|690.3|688.8|105
1637694900000|2021-11-23 19:15:00|690.8|689.5|690.5|689.3|691|689.8|690.3|688.8|64
1637695200000|2021-11-23 19:20:00|690.8|689|691.5|690.3|691.8|690.3|690|688.8|123
1637695500000|2021-11-23 19:25:00|691.3|690|689.5|688.3|692.3|690.8|689.5|688.3|667
1637695800000|2021-11-23 19:30:00|689.3|688|690.3|689|690.3|689|688.3|687|371
1637696100000|2021-11-23 19:35:00|690.5|689.3|692.3|691|692.3|691|690.3|689|188
1637696400000|2021-11-23 19:40:00|692.5|691.3|692.3|691|692.5|691.3|691.8|690.5|44
1637696700000|2021-11-23 19:45:00|692|690.8|692|690.8|692.5|691.3|692|690.8|7
1637697000000|2021-11-23 19:50:00|692.3|690.5|692|690.8|692.3|690.8|691.8|690.5|17
1637697300000|2021-11-23 19:55:00|691.8|690.5|691|689.8|692|690.8|691|689.8|24
1637697600000|2021-11-23 20:00:00|691.3|690|692|690.5|692|690.8|691|690|25
1637697900000|2021-11-23 20:05:00|691.8|690.8|692.5|691.3|692.5|691.3|691.8|690.5|12
1637698200000|2021-11-23 20:10:00|692.8|691.5|692.3|691|692.8|691.5|692|690.8|29
1637698500000|2021-11-23 20:15:00|692.5|691.3|692.5|691.3|692.5|691.3|692.3|691|19
1637698800000|2021-11-23 20:20:00|692.8|691.5|692.5|691.3|692.8|691.5|692.5|691.3|3
1637699100000|2021-11-23 20:25:00|692.8|691.5|692.8|691.5|692.8|691.5|692.5|691.3|5
1637699400000|2021-11-23 20:30:00|693|691.3|692.5|691.3|693|691.8|692.3|691|46
1637699700000|2021-11-23 20:35:00|692.8|691.5|693|691.8|693.3|692|692.5|691.3|47
1637700000000|2021-11-23 20:40:00|693.3|692|692.5|691.3|693.3|692|692.5|691.3|12
1637700300000|2021-11-23 20:45:00|692.8|691.5|692|690.8|692.8|691.5|692|690.8|9
1637700600000|2021-11-23 20:50:00|692.3|691|692.5|691.3|692.5|691.3|692|690.8|8
1637700900000|2021-11-23 20:55:00|692.8|691.5|692.5|691|692.8|691.5|692.3|691|46
1637701200000|2021-11-23 21:00:00|692.3|691.3|692|690.8|692.5|691.3|692|690.8|1
1637701500000|2021-11-23 21:05:00|692.3|691|692.3|691|692.3|691|692|690.8|11
1637701800000|2021-11-23 21:10:00|692.5|691.3|692.8|691.5|692.8|691.5|692.3|691|0
1637702100000|2021-11-23 21:15:00|693|691.8|692.8|691.5|693|691.8|692.8|691.5|10
1637702400000|2021-11-23 21:20:00|692.5|691.3|692.8|691.5|692.8|691.5|692.5|691|11
1637702700000|2021-11-23 21:25:00|692.5|691.3|693|691.5|693|691.5|692.5|691.3|9
1637703000000|2021-11-23 21:30:00|692.8|691.3|691|689.3|692.8|691.3|690.3|688|20
1637703300000|2021-11-23 21:35:00|691.3|689.5|691.3|689.8|691.3|690|691|689.5|0
1637703600000|2021-11-23 21:40:00|691|689.5|691.3|689.8|691.3|690|691|689.5|2
1637703900000|2021-11-23 21:45:00|691.5|690|691.8|690.3|692|690.8|691.3|689.8|17
1637704200000|2021-11-23 21:50:00|691.5|690|691.5|690|691.8|690.3|691.5|690|1
1637704500000|2021-11-23 21:55:00|691.8|690.3|691|689.3|691.8|690.3|691|689.3|27
1637704800000|2021-11-23 22:00:00|691.8|689|691.8|689.3|692|689.3|690.5|689|0
1637705100000|2021-11-23 22:05:00|691.5|689.5|691.3|690|691.8|690|691.3|688.8|0
1637705400000|2021-11-23 22:10:00|691.5||691.8||691.8||691.5||0
1637705700000|2021-11-23 22:15:00|691.5|689.8|691.3|688.3|691.5|689.8|691.3|688.3|64
1637706000000|2021-11-23 22:20:00|691||691||691||691||0
1637706300000|2021-11-23 22:25:00|691.5|688.5|691.5|688.3|691.5|689.3|691.5|688.3|0
1637706900000|2021-11-23 22:35:00|691.3|688|691.3|688|691.3|688|691.3|688|0
1637707800000|2021-11-23 22:50:00|691||690.8||691||690.8||0
1637719200000|2021-11-24 02:00:00|691|689.8|691.5|690.3|692.3|691|690.3|689|14
1637719500000|2021-11-24 02:05:00|691.8|690|691.5|690.3|691.8|690.5|691.3|689.8|18
1637719800000|2021-11-24 02:10:00|691.3|690|693|691.5|693|691.8|691.3|689.8|63
1637720100000|2021-11-24 02:15:00|692.8|691.3|692.5|691.3|693.5|692.3|692.5|691|5
1637720400000|2021-11-24 02:20:00|692.3|691|691.3|690|692.5|691.3|691.3|690|1
1637720700000|2021-11-24 02:25:00|691.5|690.3|691.5|690.3|692|690.5|691.3|690|0
1637721000000|2021-11-24 02:30:00|691.8|690.5|692.3|691|692.8|691.3|691.8|690.3|11
1637721300000|2021-11-24 02:35:00|692.5|690.8|692|690.8|692.5|691.3|692|690.5|3
1637721600000|2021-11-24 02:40:00|691.8|690.5|692.8|691.5|693|691.8|691.5|690.3|2
1637721900000|2021-11-24 02:45:00|692.5|691.3|691.8|690.5|692.8|691.5|691.8|690.5|39
1637722200000|2021-11-24 02:50:00|692|690.3|691.5|690.3|692.3|690.8|691.5|690|95
1637722500000|2021-11-24 02:55:00|691.8|690.5|691.5|690.3|691.8|690.5|691|689.8|34
1637722800000|2021-11-24 03:00:00|691.3|690|690.8|689.3|691.5|690.3|690.3|689|58
1637723100000|2021-11-24 03:05:00|690.5|689.5|690.5|689.3|691|689.5|690.5|689.3|10
1637723400000|2021-11-24 03:10:00|690.8|689.5|690|688.5|690.8|689.5|689.8|688.5|6
1637723700000|2021-11-24 03:15:00|689.8|688.8|690.5|689.3|691|689.5|689.8|688.3|27
1637724000000|2021-11-24 03:20:00|690.3|689|690.3|688.8|690.8|689.5|690|688.5|8
1637724300000|2021-11-24 03:25:00|690.5|689|691.3|690|691.5|690|690.3|689|55
1637724600000|2021-11-24 03:30:00|691|689.8|691.3|689.8|691.3|690|691|689.5|11
1637724900000|2021-11-24 03:35:00|691|690|690.8|689.5|691.3|690|690.8|689.3|1
1637725200000|2021-11-24 03:40:00|691|689.8|691|689.5|691|689.8|690.8|689.5|0
1637725500000|2021-11-24 03:45:00|690.8|689.8|690.8|689.5|691|689.8|690.8|689.3|5
1637725800000|2021-11-24 03:50:00|691|689.8|690.8|689.5|691|689.8|690.8|689.5|15
1637726100000|2021-11-24 03:55:00|691|689.8|691.3|689.8|691.3|690|691|689.5|3
1637726400000|2021-11-24 04:00:00|691|690|690.8|689.5|691.3|690|690.8|689.3|10
1637726700000|2021-11-24 04:05:00|691||690.8||691||690.8||9
1637727000000|2021-11-24 04:10:00|690.5|689.3|690.3|689|690.5|689.3|690.3|689|12
1637727300000|2021-11-24 04:15:00|690.5|689.3|690|688.8|690.5|689.3|690|688.8|5
1637727600000|2021-11-24 04:20:00|690.3|688.5|689.8|688.5|690.3|688.5|689.8|688.5|5
1637727900000|2021-11-24 04:25:00|690|688.8|690|688.5|690.3|688.8|689.8|688.5|8
1637728200000|2021-11-24 04:30:00|689.8|688.8|690.3|689|690.5|689.3|689.8|688.5|4
1637728500000|2021-11-24 04:35:00|690.5|689.3|690.8|689.3|690.8|689.5|690.3|689|2
1637728800000|2021-11-24 04:40:00|690.5|689.5|690.5|689.3|690.8|689.5|690.5|689.3|1
1637729100000|2021-11-24 04:45:00|690.3|689|690.3|689|690.5|689|690|688.8|1
1637729400000|2021-11-24 04:50:00|690.5|689.3|690.5|689|690.5|689.3|690.3|689|14
1637729700000|2021-11-24 04:55:00|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689|21
1637730000000|2021-11-24 05:00:00|690.3|689|690.3|689|690.5|689.3|690.3|689|3
1637730300000|2021-11-24 05:05:00|690.5|689.3|691.5|690.3|691.5|690.3|690.5|689.3|8
1637730600000|2021-11-24 05:10:00|691.8|690.5|691.5|690.3|692|690.8|691.5|690.3|5
1637730900000|2021-11-24 05:15:00|691.8|690.5|692.3|690.8|692.5|691|691.8|690.5|8
1637731200000|2021-11-24 05:20:00|692|691|692|690.8|692.5|691|691.8|690.5|3
1637731500000|2021-11-24 05:25:00|692.3|690.5|691.8|690.3|692.3|690.5|691.5|690.3|0
1637731800000|2021-11-24 05:30:00|691.5|690.5|692.5|691|692.8|691.3|691.5|690.5|11
1637732100000|2021-11-24 05:35:00|692.3|691.3|692.8|691.5|693|691.5|692.3|691|50
1637732400000|2021-11-24 05:40:00|693|691.3|693|691.5|693|691.8|692.5|691.3|3
1637732700000|2021-11-24 05:45:00|692.8|691.8|692.5|691.3|693.3|692|692.5|691.3|2
1637733000000|2021-11-24 05:50:00|692.8|691|691.8|690.5|692.8|691|691.8|690.5|3
1637733300000|2021-11-24 05:55:00|692|690.8|692|690.5|692|690.8|691.3|690|0
1637733600000|2021-11-24 06:00:00|692.3|690.8|692.8|691.3|692.8|691.5|691.8|690.5|3
1637733900000|2021-11-24 06:05:00|693|691.5|693.5|692.3|693.8|692.5|693|691.5|20
1637734200000|2021-11-24 06:10:00|694|692.8|693.5|692.3|694|692.8|693.3|692|159
1637734500000|2021-11-24 06:15:00|693.8|692.5|693.3|691.8|693.8|692.5|693|691.5|16
1637734800000|2021-11-24 06:20:00|693|692|693|691.8|693.5|692|692.8|691.5|2
1637735100000|2021-11-24 06:25:00|693.3|691.5|693|691.8|693.3|691.8|692.8|691.5|9
1637735400000|2021-11-24 06:30:00|693.3|691.5|693|691.5|693.5|692.3|692.8|691.5|14
1637735700000|2021-11-24 06:35:00|692.8|691.8|693.8|692.5|693.8|692.5|692.8|691.5|52
1637736000000|2021-11-24 06:40:00|693.5|692.3|693.3|692|694|692.8|693.3|692|66
1637736300000|2021-11-24 06:45:00|693.5|692.3|693|691.8|693.8|692.3|693|691.5|15
1637736600000|2021-11-24 06:50:00|693.3|692|693.3|692|693.8|692.3|693.3|691.8|10
1637736900000|2021-11-24 06:55:00|693.5|692.3|693.5|692|693.5|692.3|693.3|692|64
1637737200000|2021-11-24 07:00:00|693.3|692.3|693.8|692.5|694.8|693.5|693|691.8|180
1637737500000|2021-11-24 07:05:00|693.5|692.3|692.5|691.3|693.8|692.5|692.3|691|43
1637737800000|2021-11-24 07:10:00|692.3|691|692.3|691|693|691.8|692|690.8|98
1637738100000|2021-11-24 07:15:00|692.5|691.3|692.3|691|692.5|691.3|692|690.8|52
1637738400000|2021-11-24 07:20:00|692|690.8|692.3|691|692.5|691|692|690.5|5
1637738700000|2021-11-24 07:25:00|692|690.8|691.3|690|692|690.8|691|689.8|143
1637739000000|2021-11-24 07:30:00||689.8||690||690||689.8|55
1637739300000|2021-11-24 07:35:00|691|689.8|691.5|690.3|691.5|690.3|691|689.8|13
1637739600000|2021-11-24 07:40:00|691.8|690.5|691.8|690.3|692|690.5|691.5|690|67
1637739900000|2021-11-24 07:45:00|691.5|690.5|691.3|690|691.8|690.5|691.3|689.8|32
1637740200000|2021-11-24 07:50:00|691.5|690.3|692|690.8|692|690.8|690.8|689.5|28
1637740500000|2021-11-24 07:55:00|692.3|691|692.8|691.5|692.8|691.5|692|690.8|8
1637740800000|2021-11-24 08:00:00|692.5|691.3|693|691.5|693|691.8|692.3|690.8|88
1637741100000|2021-11-24 08:05:00|692.8|691.3|692|690.8|693|691.5|691.8|690.5|57
1637741400000|2021-11-24 08:10:00|691.8|690.5|691.8|690.5|692.8|691.5|691.8|690.3|114
1637741700000|2021-11-24 08:15:00|692|690.8|693.5|692.3|694|692.5|691.8|690.5|460
1637742000000|2021-11-24 08:20:00|693.3|692|692.5|691.3|693.8|692.3|692.3|690.8|204
1637742300000|2021-11-24 08:25:00|692.3|691|691.8|690.5|692.8|691.5|691.5|690|865
1637742600000|2021-11-24 08:30:00|691.5|690.3|693.3|691.8|693.5|692.3|691.3|690|328
1637742900000|2021-11-24 08:35:00|692.8|692|693|691.8|694|692.5|692.8|691.3|141
1637743200000|2021-11-24 08:40:00|693.3|692|694.8|693.5|694.8|693.5|693|691.8|196
1637743500000|2021-11-24 08:45:00|695|693.3|695.3|694|695.8|694.3|694.8|693.3|899
1637743800000|2021-11-24 08:50:00|695.5|694.3|694.8|693.5|695.5|694.3|694.8|693.5|419
1637744100000|2021-11-24 08:55:00|694.5|693.3|694.5|693.3|695.3|694|694.3|693|340
1637744400000|2021-11-24 09:00:00|694.3|693|693.3|692|694.5|693.3|693|691.8|640
1637744700000|2021-11-24 09:05:00|692.8|691.8|692.5|691.3|693.5|692.3|692.5|691.3|180
1637745000000|2021-11-24 09:10:00|692.3|691|692|690.8|693|691.8|692|690.5|236
1637745300000|2021-11-24 09:15:00|692.3|690.5|693.3|692|693.3|692|691.8|690.3|120
1637745600000|2021-11-24 09:20:00|693.5|692.3|693.3|692|693.8|692.5|692.8|691.5|302
1637745900000|2021-11-24 09:25:00|693.5|691.8|693|691.5|693.5|692|692.3|691|287
1637746200000|2021-11-24 09:30:00|692.8|691.8|693.3|692|693.3|692|691.8|690.3|473
1637746500000|2021-11-24 09:35:00|693|691.8|692.3|690.8|693.3|692|691.8|690.5|84
1637746800000|2021-11-24 09:40:00|692|690.5|692.5|691|692.8|691.5|691.5|690.3|301
1637747100000|2021-11-24 09:45:00|692.3|691.3|692.8|691.5|693|691.8|692.3|691|68
1637747400000|2021-11-24 09:50:00|692.5|691.3|690|688.5|692.5|691.3|690|688.5|604
1637747700000|2021-11-24 09:55:00|689.8|688.8|689|687.8|690.5|689|688.8|687.5|2113
1637748000000|2021-11-24 10:00:00|688.8|687.5|689.8|688.5|689.8|688.5|687.5|686.3|1328
1637748300000|2021-11-24 10:05:00|689.5|688.3|688.8|687.3|689.8|688.5|688.3|687|329
1637748600000|2021-11-24 10:10:00|688.5|687.5|688.3|687|688.5|687.5|687.8|686.5|276
1637748900000|2021-11-24 10:15:00|688|686.8|690|688.8|690.8|689.5|688|686.8|316
1637749200000|2021-11-24 10:20:00|690.3|689|690|688.8|690.5|689.3|689.5|688.3|242
1637749500000|2021-11-24 10:25:00|690.3|688.5|690|688.8|690.5|689|689.5|688.3|177
1637749800000|2021-11-24 10:30:00|689.8|688.5|689.5|688.3|690|688.8|689.5|688.3|119
1637750100000|2021-11-24 10:35:00|689.3|688|688.8|687.5|689.3|688.3|688.5|687.3|57
1637750400000|2021-11-24 10:40:00|689|687.8|688.8|687.5|689.3|687.8|688|686.5|230
1637750700000|2021-11-24 10:45:00|688.5|687.3|688.5|687.3|689|687.8|688.3|687|647
1637751000000|2021-11-24 10:50:00|688.8|687.5|689|687.8|689.5|688.3|688.5|687.3|217
1637751300000|2021-11-24 10:55:00|688.8|687.5|687.5|686.3|689|687.5|687.3|686|293
1637751600000|2021-11-24 11:00:00|687.3|686|688|686.8|688.3|687|686.8|685.5|563
1637751900000|2021-11-24 11:05:00|688.3|687|687.3|686|688.5|687.3|687.3|686|278
1637752200000|2021-11-24 11:10:00|687|685.8|687.5|686.3|687.5|686.3|686.3|685|654
1637752500000|2021-11-24 11:15:00|687.8|686.5|688|686.8|688.3|687|687.5|686.3|37
1637752800000|2021-11-24 11:20:00|687.8|686.5|687.8|686.5|688.3|687|687.8|686.3|399
1637753100000|2021-11-24 11:25:00|687.5|686.3|688.5|687.3|688.5|687.3|687|685.8|435
1637753400000|2021-11-24 11:30:00|688.3|687|688.3|687|688.5|687.3|687.8|686.5|85
1637753700000|2021-11-24 11:35:00|688|686.8|688|686.8|688|686.8|687.8|686.5|60
1637754000000|2021-11-24 11:40:00|688.3|687|689|687.5|689|687.8|688.3|687|172
1637754300000|2021-11-24 11:45:00|688.8|687.8|689|687.8|690.3|688.8|688.8|687.8|127
1637754600000|2021-11-24 11:50:00|688.8|687.5|689.3|688|689.8|688.5|688.8|687.5|161
1637754900000|2021-11-24 11:55:00|689.5|687.8|690.3|688.8|690.5|689.3|689.5|687.8|637
1637755200000|2021-11-24 12:00:00|690|689|691.5|690.3|692|690.8|690|688.8|209
1637755500000|2021-11-24 12:05:00|691.3|690|691|689.8|691.5|690.3|690.8|689.5|185
1637755800000|2021-11-24 12:10:00|690.8|689.5|690|688.8|691|689.8|689.5|688.3|87
1637756100000|2021-11-24 12:15:00|689.8|688.5|690.5|689|690.8|689.5|689.5|688.3|125
1637756400000|2021-11-24 12:20:00|690.3|689.3|689.8|688.5|690.5|689.3|689.5|688.3|154
1637756700000|2021-11-24 12:25:00|690|688.8|689|687.8|690|688.8|689|687.5|138
1637757000000|2021-11-24 12:30:00|688.8|687.5|688.8|687.5|689.5|688.3|688.8|687.5|46
1637757300000|2021-11-24 12:35:00|689|687.8|690.3|689|690.5|689.3|688.8|687.5|77
1637757600000|2021-11-24 12:40:00|690.5|689.3|690.3|689|690.8|689.5|690|688.8|60
1637757900000|2021-11-24 12:45:00|690|688.8|689.8|688.5|690.3|689|689.8|688.5|161
1637758200000|2021-11-24 12:50:00|690|688.8|689.3|687.8|690|688.8|689|687.5|85
1637758500000|2021-11-24 12:55:00|689|688|689|687.5|690|688.8|689|687.5|64
1637758800000|2021-11-24 13:00:00|688.8|687.8|689.5|688.3|690.5|689.3|688.8|687.8|124
1637759100000|2021-11-24 13:05:00|689.3|688|689.3|688|690|688.8|689.3|688|118
1637759400000|2021-11-24 13:10:00|689.5|688.3|690.8|689.5|691|689.8|689.3|688|184
1637759700000|2021-11-24 13:15:00|690.5|689.3|690.5|689.3|691|689.8|690.3|689|115
1637760000000|2021-11-24 13:20:00|690.3|689|690.8|689.5|691.3|689.8|690.3|688.8|343
1637760300000|2021-11-24 13:25:00|691|689.8|690.8|689.5|691|689.8|690|688.5|115
1637760600000|2021-11-24 13:30:00|690.5|689.3|690.8|689.5|690.8|689.5|690.3|688.8|73
1637760900000|2021-11-24 13:35:00|691|689.3|689.5|688.3|691|689.8|689.3|688|216
1637761200000|2021-11-24 13:40:00|689.8|688.5|689.8|688.5|690|688.8|689.3|688|114
1637761500000|2021-11-24 13:45:00|690|688.8|689.8|688.5|690.3|689|689.5|688.3|75
1637761800000|2021-11-24 13:50:00|690|688.8|690.5|689.3|690.8|689.5|689.3|687.8|83
1637762100000|2021-11-24 13:55:00|690.3|689|690.3|689|691|689.8|690.3|688.8|515
1637762400000|2021-11-24 14:00:00|690|688.8|690.3|689|690.8|689.5|688.8|687.5|256
1637762700000|2021-11-24 14:05:00|690|688.8|690|688.5|690.8|689.5|689.3|688|677
1637763000000|2021-11-24 14:10:00|689.8|688.8|689|687.8|690.5|689|688.5|687.3|306
1637763300000|2021-11-24 14:15:00|688.8|687.5|689.5|688.3|689.8|688.5|688.3|687|149
1637763600000|2021-11-24 14:20:00|689.8|688.5|689|687.5|690|688.8|688.5|687.3|138
1637763900000|2021-11-24 14:25:00|688.8|687.3|689|687.8|689.3|688|688|686.8|653
1637764200000|2021-11-24 14:30:00|689.3|688|691|689.8|691.3|690|688.8|687.5|199
1637764500000|2021-11-24 14:35:00|690.8|689.5|689.3|688|691.5|690.3|689|687.5|190
1637764800000|2021-11-24 14:40:00|689.5|688.3|690|688.8|690.3|689|688.5|687.3|113
1637765100000|2021-11-24 14:45:00|689.8|688.5|689.8|688.5|692.8|691.5|688|686.8|1178
1637765400000|2021-11-24 14:50:00|690|688.3|691.8|690.5|691.8|690.5|688.3|687|475
1637765700000|2021-11-24 14:55:00|692|690.3|692.3|691|692.8|691.5|691|689.8|220
1637766000000|2021-11-24 15:00:00|692.5|690.8|691.5|690.3|692.5|691|690.8|689.5|302
1637766300000|2021-11-24 15:05:00|691.8|690.5|692|690.8|692.3|691|690.5|689.3|619
1637766600000|2021-11-24 15:10:00|691.8|690.5|692|690.8|692.5|691|691|689.8|116
1637766900000|2021-11-24 15:15:00|692.3|691|692.3|691|692.8|691.5|692|690.8|109
1637767200000|2021-11-24 15:20:00|692|690.8|691|689.8|692.5|691.3|690.8|689.5|196
1637767500000|2021-11-24 15:25:00|691.3|690|691.5|690|691.5|690.3|690.8|689.5|109
1637767800000|2021-11-24 15:30:00|691.3|690.3|693.5|692.3|694|692.8|691|689.8|772
1637768100000|2021-11-24 15:35:00|693.8|692|692.3|690.8|693.8|692.3|691.3|689.8|559
1637768400000|2021-11-24 15:40:00|692|690.5|692.3|691|692.5|691.3|691|689.8|190
1637768700000|2021-11-24 15:45:00|692|690.8|692|690.5|693|691.8|690.8|689.5|415
1637769000000|2021-11-24 15:50:00|691.8|690.8|692.5|691|692.8|691.5|691.5|690.3|101
1637769300000|2021-11-24 15:55:00|692.3|691.3|692.8|691.5|693.5|692|692|690.8|135
1637769600000|2021-11-24 16:00:00|692.5|691.3|694.5|693.3|694.5|693.3|692.3|691|235
1637769900000|2021-11-24 16:05:00|694.8|693.5|695|693.8|695.3|694|694.5|693.3|208
1637770200000|2021-11-24 16:10:00|695.3|694|694.3|693|695.5|694.3|694.3|693|280
1637770500000|2021-11-24 16:15:00|694|692.8|695|693.8|695|693.8|694|692.8|720
1637770800000|2021-11-24 16:20:00|694.8|693.5|695.3|694|695.3|694|694.8|693.5|216
1637771100000|2021-11-24 16:25:00|695|693.8|694|692.8|695.3|694|694|692.8|1620
1637771400000|2021-11-24 16:30:00|693.8|692.5|692.5|691.3|693.8|692.5|691.5|690.3|1028
1637771700000|2021-11-24 16:35:00|692.3|691|691|689.8|692.5|691.3|690.8|689.5|2542
1637772000000|2021-11-24 16:40:00|691.3|689.5|691.5|690.3|691.8|690.3|690|688.8|924
1637772300000|2021-11-24 16:45:00|691.3|690|690.8|689.5|691.5|690.3|690.3|689|297
1637772600000|2021-11-24 16:50:00|691|689.8|691|689.8|692|690.8|690.8|689.5|287
1637772900000|2021-11-24 16:55:00|691.3|690|691|689.8|691.3|690|690.5|689.3|676
1637773200000|2021-11-24 17:00:00|691.3|689.5|689.5|688.3|691.3|689.8|689.3|688|331
1637773500000|2021-11-24 17:05:00|689.3|688|689|687.8|689.3|688|688.3|687|355
1637773800000|2021-11-24 17:10:00|688.8|687.5|690|688.5|690|688.8|688.8|687.5|86
1637774100000|2021-11-24 17:15:00|689.8|688.3|689|687.8|689.8|688.3|688.8|687.3|76
1637774400000|2021-11-24 17:20:00|689.3|688|689.8|688.5|690|688.8|689|687.8|99
1637774700000|2021-11-24 17:25:00|690|688.8|689.3|688|690|688.8|688.8|687.5|170
1637775000000|2021-11-24 17:30:00|689.5|688.3|689.8|688.5|689.8|688.5|689.3|688|71
1637775300000|2021-11-24 17:35:00|690|688.3|690|688.8|690|688.8|689.8|688.3|4
1637775600000|2021-11-24 17:40:00|689.8|688.5|690|688.8|690|688.8|689.3|688|41
1637775900000|2021-11-24 17:45:00|690.3|689|689.3|688|690.3|689|689|687.8|162
1637776200000|2021-11-24 17:50:00|689.5|688.3|689.3|688|689.8|688.5|689|687.8|101
1637776500000|2021-11-24 17:55:00|689.5|688.3|689.8|688.3|690|688.8|688.8|687.5|282
1637776800000|2021-11-24 18:00:00|689.5|688.5|689.5|688.3|690.5|689.3|689.3|688|159
1637777100000|2021-11-24 18:05:00|689.8|688.5|689|687.8|689.8|688.5|689|687.5|11
1637777400000|2021-11-24 18:10:00|688.8|687.5|688.5|687.3|688.8|687.5|688|686.8|62
1637777700000|2021-11-24 18:15:00|688.8|687.5|690.5|689.3|691|689.8|688.8|687.5|155
1637778000000|2021-11-24 18:20:00|690.8|689.5|690|688.8|690.8|689.5|690|688.8|25
1637778300000|2021-11-24 18:25:00|689.8|688.5|690.3|689|690.3|689|689.8|688.5|22
1637778600000|2021-11-24 18:30:00|690.5|689.3|691|689.5|691.3|689.8|690.3|689|142
1637778900000|2021-11-24 18:35:00|690.8|689.8|690.3|689|690.8|689.8|690|688.8|40
1637779200000|2021-11-24 18:40:00|690.5|689.3|689.5|688.3|690.5|689.3|689.3|688|45
1637779500000|2021-11-24 18:45:00|689.3|688|689|687.8|689.5|688.3|688.5|687.3|26
1637779800000|2021-11-24 18:50:00|689.3|688|689.5|688.3|689.8|688.5|689.3|688|43
1637780100000|2021-11-24 18:55:00|689.8|688.5|689.8|688.5|690|688.8|689.5|688.3|26
1637780400000|2021-11-24 19:00:00|690|688.3|690.5|689.3|690.5|689.3|689.8|688.3|86
1637780700000|2021-11-24 19:05:00|690.8|689.5|689.3|688|691|689.8|689|687.8|99
1637781000000|2021-11-24 19:10:00|689.5|687.8|689.5|688.3|690|688.8|689.3|687.8|45
1637781300000|2021-11-24 19:15:00|690|688|689.8|688.3|690.3|689|689.3|688|43
1637781600000|2021-11-24 19:20:00|689.5|688.5|690|688.8|690.5|689.3|689.5|688|48
1637781900000|2021-11-24 19:25:00|690.3|689|689.5|688.3|690.5|689.3|688.8|687.5|246
1637782200000|2021-11-24 19:30:00|689.3|688|689|687.5|689.5|688.3|688.8|687.5|229
1637782500000|2021-11-24 19:35:00|688.8|687.8|689|687.8|689.5|688|688.8|687.3|36
1637782800000|2021-11-24 19:40:00|688.8|687.5|688.8|687.5|689.3|688|688.5|687.3|228
1637783100000|2021-11-24 19:45:00|689|687.3|689|687.8|689|687.8|688.8|687.3|36
1637783400000|2021-11-24 19:50:00|688.8|687.5|689.3|688|689.3|688|688.8|687.5|6
1637783700000|2021-11-24 19:55:00|689|687.8|689.8|688.5|689.8|688.5|689|687.8|11
1637784000000|2021-11-24 20:00:00|689.5|688.3|690|688.8|690|688.8|689.5|688.3|329
1637784300000|2021-11-24 20:05:00|689.8|688.5|689.3|688|689.8|688.5|689.3|688|11
1637784600000|2021-11-24 20:10:00|689|687.8|689.3|688|689.3|688|689|687.8|45
1637784900000|2021-11-24 20:15:00|689|687.8|689|687.8|689|687.8|689|687.8|21
1637785200000|2021-11-24 20:20:00|689.3|688|689|687.8|689.3|688|689|687.5|10
1637785500000|2021-11-24 20:25:00|688.8|687.5|689|687.5|689|687.8|688.8|687.5|1
1637785800000|2021-11-24 20:30:00|688.8|687.8|688.8|687.5|688.8|687.8|688.8|687.5|2
1637786100000|2021-11-24 20:35:00|688.5|687.3|689|687.5|689|687.8|688.5|687.3|10
1637786400000|2021-11-24 20:40:00|688.8|687.8|688.5|687.3|689|687.8|688.5|687.3|7
1637786700000|2021-11-24 20:45:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|12
1637787000000|2021-11-24 20:50:00|688.8|687.5|688.8|687.5|688.8|687.5|688.5|687.3|8
1637787300000|2021-11-24 20:55:00|688.5|687.3|688.5|687.3|688.8|687.3|688.3|687|24
1637787600000|2021-11-24 21:00:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|3
1637787900000|2021-11-24 21:05:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|7
1637788200000|2021-11-24 21:10:00|688.8|687.5|688.8|687.5|688.8|687.5|688.8|687.5|1
1637788500000|2021-11-24 21:15:00|689|687.8|688.8|687.5|689|687.8|688.8|687.3|0
1637789400000|2021-11-24 21:30:00|689|687.8|688.8|687.5|689|687.8|688.8|687.5|0
1637789700000|2021-11-24 21:35:00|689|687.8|688.8|687.5|689|687.8|688.5|687.3|13
1637790000000|2021-11-24 21:40:00|689|687.8|689|687.8|689.3|688|688.8|687.5|6
1637790300000|2021-11-24 21:45:00|689.3|687.5|689.3|688|689.5|688.3|689|687.5|38
1637790600000|2021-11-24 21:50:00|689|687.8|689|687.8|689.3|688|689|687.5|7
1637790900000|2021-11-24 21:55:00|689.3|687.5|689.3|687.8|689.5|688|689|687.5|23
1637791200000|2021-11-24 22:00:00|689.5|687.5|689.8|687.5|689.8|687.5|689.5|687.5|0
1637791500000|2021-11-24 22:05:00|690|687.8|690.3|687.5|690.8|687.8|690|687.5|23
1637791800000|2021-11-24 22:10:00|690.5||690.3||690.5||690.3||0
1637792100000|2021-11-24 22:15:00|690.5||690.3||690.5||690.3||4
1637792400000|2021-11-24 22:20:00|690.5||690.3||690.5||690.3||0
1637793000000|2021-11-24 22:30:00|690.5||690.5||690.5||690.5||0
1637794500000|2021-11-24 22:55:00|||||||||1
1637805600000|2021-11-25 02:00:00|689.5|688|690|688.5|690|688.8|689.3|688|19
1637805900000|2021-11-25 02:05:00|689.8|688.8|690|688.5|690|688.8|689.5|688|2
1637806200000|2021-11-25 02:10:00|690.3|688.8|690|688.5|690.3|689|689.8|688.5|7
1637806500000|2021-11-25 02:15:00|689.8|688.8|689.8|688.3|690|688.8|689.8|688.3|0
1637806800000|2021-11-25 02:20:00|690|688.5|689.8|688.3|690|688.5|689.8|688.3|0
1637807100000|2021-11-25 02:25:00|690|688.5|690.3|688.8|690.3|689|690|688.3|6
1637807400000|2021-11-25 02:30:00|690|688.5|689.5|688.3|690|688.5|689.3|687.8|2
1637807700000|2021-11-25 02:35:00|689.8|688|690|688.8|690|688.8|689.8|688|0
1637808000000|2021-11-25 02:40:00|690.3|689|690.5|689.3|690.8|689.3|690.3|689|12
1637808300000|2021-11-25 02:45:00|690.3|689|690.5|689.3|690.8|689.5|690.3|689|2
1637808600000|2021-11-25 02:50:00|690.3|689|690.5|689.3|690.8|689.5|690.3|689|14
1637808900000|2021-11-25 02:55:00|690.3|689|691|689.5|691|689.5|690.3|689|1
1637809200000|2021-11-25 03:00:00|691.3|689.8|691.3|690|691.3|690|691|689.5|102
1637809500000|2021-11-25 03:05:00|691|689.8|691.8|690.3|691.8|690.3|691|689.8|2
1637809800000|2021-11-25 03:10:00|692|690.5|691.8|690.3|692.3|691|691.5|690.3|1
1637810100000|2021-11-25 03:15:00|691.5|690.5|691.5|690.3|691.8|690.5|691|689.8|3
1637810400000|2021-11-25 03:20:00|691.3|690|690.8|689.5|691.5|690.3|690.8|689.3|0
1637810700000|2021-11-25 03:25:00|691|689.3|690.5|689.3|691|689.8|690.5|689.3|8
1637811000000|2021-11-25 03:30:00|690.8|689.5|690.5|689.3|690.8|689.5|690.3|689|0
1637811300000|2021-11-25 03:35:00|690.3|689|690.5|689|690.5|689.3|690.3|689|0
1637811600000|2021-11-25 03:40:00|690.3|688.8|690|688.8|690.5|688.8|690|688.8|0
1637811900000|2021-11-25 03:45:00|690.3|688.5|689.8|688.5|690.3|688.5|689.5|688|2
1637812200000|2021-11-25 03:50:00|690|688.8|690|688.8|690.3|688.8|690|688.5|0
1637812500000|2021-11-25 03:55:00|690.3|688.5|690.3|689|690.3|689|689.8|688.5|11
1637812800000|2021-11-25 04:00:00|690.5|689.3|690.8|689.5|691|689.8|690.3|689|3
1637813100000|2021-11-25 04:05:00|691|689.3|691|689.5|691|689.8|690.8|689.3|0
1637813400000|2021-11-25 04:10:00|690.8|689.8|691|689.8|691|689.8|690.8|689.5|1
1637813700000|2021-11-25 04:15:00|690.5|689.3|690.8|689.3|690.8|689.5|690.5|689.3|35
1637814000000|2021-11-25 04:20:00|690.5|689.5|691|689.5|691|689.5|690.5|689.3|1
1637814300000|2021-11-25 04:25:00|690.8|689.3|690.8|689.5|690.8|689.5|690.8|689.3|0
1637814600000|2021-11-25 04:30:00|690.5|689.3|690.5|689.3|691|689.5|690.5|689.3|1
1637814900000|2021-11-25 04:35:00|690.8|689.5|690.5|689.3|691|689.5|690.5|689.3|3
1637815200000|2021-11-25 04:40:00|690.8|689|690.3|689|690.8|689.3|690.3|689|2
1637815500000|2021-11-25 04:45:00|690.5|689.3|690.5|689.3|690.8|689.3|690.3|689|11
1637815800000|2021-11-25 04:50:00|690.3|689|690.5|689.3|690.5|689.3|690.3|689|2
1637816100000|2021-11-25 04:55:00|690.3|689|690.5|689.3|690.5|689.3|690.3|689|0
1637816400000|2021-11-25 05:00:00|690.3|689|690.5|689.3|690.5|689.3|690.3|689|0
1637816700000|2021-11-25 05:05:00|690.8|689.5|690.8|689.3|691|689.5|690.5|689.3|77
1637817000000|2021-11-25 05:10:00|690.5|689.5|691|689.8|691.3|690|690.5|689.5|0
1637817300000|2021-11-25 05:15:00|691.3|690|691|689.8|691.3|690|691|689.5|0
1637817600000|2021-11-25 05:20:00|691.3|689.5|691.3|690|691.3|690|691|689.5|0
1637817900000|2021-11-25 05:25:00|691|689.8|691|689.8|691.3|690|691|689.8|11
1637818200000|2021-11-25 05:30:00|690.8|689.5|691|689.5|691.3|690|690.8|689.3|1
1637818500000|2021-11-25 05:35:00|690.8|689.8|690.8|689.5|691|689.8|690.8|689.5|15
1637818800000|2021-11-25 05:40:00|691|689.8|691.5|690.3|691.5|690.3|690.8|689.8|38
1637819100000|2021-11-25 05:45:00|691.3|690|691.3|690|691.5|690|691.3|689.8|6
1637819400000|2021-11-25 05:50:00|691.5|690.3|691.5|690|692|690.5|691.5|690|14
1637819700000|2021-11-25 05:55:00|691.3|690.3|691.8|690.3|692|690.5|691.3|690|2
1637820000000|2021-11-25 06:00:00|691.5|690.5|691.8|690.5|692|690.8|691.5|690.3|4
1637820300000|2021-11-25 06:05:00|692|690.8|691.5|690.3|692|690.8|691.5|690.3|1
1637820600000|2021-11-25 06:10:00|691.8|690.5|691.3|690|691.8|690.5|690.8|689.5|9
1637820900000|2021-11-25 06:15:00|691.5|689.8|691.3|690|691.5|690.3|691.3|689.8|3
1637821200000|2021-11-25 06:20:00|691.5|690.3|691.3|690|691.8|690.3|691.3|689.8|7
1637821500000|2021-11-25 06:25:00|691|689.8|691|689.8|691.3|690|691|689.5|14
1637821800000|2021-11-25 06:30:00|691.3|689.5|691.3|690|691.3|690|690.8|689.5|17
1637822100000|2021-11-25 06:35:00|691.5|690.3|691.8|690.3|691.8|690.5|691.3|690|12
1637822400000|2021-11-25 06:40:00|691.5|690.5|691.8|690.3|692|690.8|691.5|690.3|8
1637822700000|2021-11-25 06:45:00|692|690.5|690.5|689.3|692|690.5|690.5|689.3|15
1637823000000|2021-11-25 06:50:00|690.3|689|689.8|688.5|690.5|689.3|689.8|688.5|31
1637823300000|2021-11-25 06:55:00|690|688.3|689.3|687.8|690|688.5|688.8|687.3|107
1637823600000|2021-11-25 07:00:00|689|688|689.5|688.3|689.8|688.5|689|687.5|46
1637823900000|2021-11-25 07:05:00|689.8|688.5|690|688.5|690.3|689|689.5|688.5|23
1637824200000|2021-11-25 07:10:00|689.8|688.8|689.8|688.5|690|688.8|689.8|688.5|29
1637824500000|2021-11-25 07:15:00|690.3|689|689.8|688.5|690.5|689|689.8|688.5|51
1637824800000|2021-11-25 07:20:00|690|688.8|689.8|688.5|690.3|689|689.8|688.5|10
1637825100000|2021-11-25 07:25:00|689.5|688.3|689.8|688.5|689.8|688.5|689.3|688|62
1637825400000|2021-11-25 07:30:00|689.5|688.3|690|688.8|690.5|689.3|689.3|688|125
1637825700000|2021-11-25 07:35:00|689.8|688.5|690|688.8|690.3|688.8|689.8|688.5|127
1637826000000|2021-11-25 07:40:00|690.3|689|690|688.8|690.5|689|690|688.8|33
1637826300000|2021-11-25 07:45:00|690.3|689|690.3|689|690.3|689|690|688.8|38
1637826600000|2021-11-25 07:50:00|690|688.8|690.5|689.3|690.5|689.3|690|688.8|153
1637826900000|2021-11-25 07:55:00|690.3|689|690.8|689.3|690.8|689.5|690.3|688.8|70
1637827200000|2021-11-25 08:00:00|690.5|689|689.3|688|690.5|689.3|689.3|688|117
1637827500000|2021-11-25 08:05:00|689|687.8|690.3|689|690.3|689|688.8|687.5|70
1637827800000|2021-11-25 08:10:00|690.5|688.8|690.3|689|691.5|690.3|690.3|688.8|184
1637828100000|2021-11-25 08:15:00|690.5|689.3|690.5|689.3|690.8|689.5|690.3|688.8|62
1637828400000|2021-11-25 08:20:00|690.8|689.5|690.5|689.3|690.8|689.5|690|688.5|57
1637828700000|2021-11-25 08:25:00|690.3|689|690.3|689|691.3|690|690|688.8|826
1637829000000|2021-11-25 08:30:00|690|688.8|690.3|689|690.8|689.5|689.3|688|385
1637829300000|2021-11-25 08:35:00|690|688.8|690.3|689|690.5|689.3|690|688.8|47
1637829600000|2021-11-25 08:40:00|690.5|689.3|689.5|688.3|690.5|689.3|689.5|688.3|45
1637829900000|2021-11-25 08:45:00|689.8|688.5|689.5|688.3|689.8|688.5|689.3|688|179
1637830200000|2021-11-25 08:50:00|689.8|688.5|690.3|689|690.3|689|689.5|688.3|39
1637830500000|2021-11-25 08:55:00|690.5|689.3|690|688.8|690.5|689.3|689.5|688.3|74
1637830800000|2021-11-25 09:00:00|690.3|689|689|687.8|690.8|689.5|689|687.8|272
1637831100000|2021-11-25 09:05:00|689.3|688|688.5|687.3|690|688.5|688.3|686.8|994
1637831400000|2021-11-25 09:10:00|688.8|687.5|689|687.5|689|687.8|687.8|686.5|523
1637831700000|2021-11-25 09:15:00|688.8|687.8|689.8|688.5|689.8|688.5|688.8|687.5|75
1637832000000|2021-11-25 09:20:00|690|688.3|690.3|689|690.3|689|689.8|688.3|105
1637832300000|2021-11-25 09:25:00|690|688.8|689|687.8|690|689|688.8|687.5|103
1637832600000|2021-11-25 09:30:00|689.3|688|689.5|688.3|690|688.5|689|687.8|606
1637832900000|2021-11-25 09:35:00|689.8|688.5|689.3|687.8|690.3|688.8|689.3|687.8|241
1637833200000|2021-11-25 09:40:00|689.5|688|689|687.8|689.5|688.3|688.8|687.5|63
1637833500000|2021-11-25 09:45:00|689.3|687.5|689|687.8|689.3|687.8|689|687.5|49
1637833800000|2021-11-25 09:50:00|688.8|687.5|688.8|687.5|689|687.8|688.5|687.3|467
1637834100000|2021-11-25 09:55:00|688.5|687.3|688.3|687|689|687.5|688.3|686.8|245
1637834400000|2021-11-25 10:00:00|688.5|687.3|688|686.8|688.5|687.3|687.8|686.5|83
1637834700000|2021-11-25 10:05:00|687.8|686.5|687.3|686|688.5|687|687|685.8|105
1637835000000|2021-11-25 10:10:00|687.5|685.8|687.3|686|687.5|686.3|686.5|685.3|310
1637835300000|2021-11-25 10:15:00|687.5|686.3|687.5|686.3|687.8|686.3|687|685.5|548
1637835600000|2021-11-25 10:20:00|687.8|686.5|687.5|686.3|688|686.5|687.3|686|100
1637835900000|2021-11-25 10:25:00|687.8|686.5|686.8|685.5|687.8|686.5|686.5|685.3|412
1637836200000|2021-11-25 10:30:00|687|685.8|687.5|686.3|687.8|686.5|686.8|685.5|275
1637836500000|2021-11-25 10:35:00|687.3|686|687.5|686.3|687.8|686.5|687.3|686|21
1637836800000|2021-11-25 10:40:00|687.8|686.5|687.8|686.5|687.8|686.5|687|685.8|201
1637837100000|2021-11-25 10:45:00|687.5|686.3|687.5|686.3|687.8|686.5|687.5|686.3|83
1637837400000|2021-11-25 10:50:00|687.8|686.5|688|686.8|688|686.8|687.5|686.3|61
1637837700000|2021-11-25 10:55:00|688.5|687.3|688.5|687.3|688.8|687.5|688.3|687|478
1637838000000|2021-11-25 11:00:00|688.3|687|688.5|687.3|688.5|687.3|688|686.8|75
1637838300000|2021-11-25 11:05:00|689.5|688.3|689.3|688|689.8|688.5|689|687.8|331
1637838600000|2021-11-25 11:10:00|689|687.8|690.5|689.3|690.5|689.3|688.8|687.3|220
1637838900000|2021-11-25 11:15:00|690.3|689|690.5|689.3|690.5|689.3|690|688.8|302
1637839200000|2021-11-25 11:20:00|690.3|689|690.5|689.3|690.5|689.3|690|688.5|44
1637839500000|2021-11-25 11:25:00|690.3|689|690.3|689|690.5|689.3|690.3|688.8|351
1637839800000|2021-11-25 11:30:00|690.5|688.8|690|688.8|690.5|689|690|688.5|49
1637840100000|2021-11-25 11:35:00|689.8|688.5|690|688.5|690|688.8|689.8|688.3|71
1637840400000|2021-11-25 11:40:00|689.8|688.8|690|688.8|690.5|689.3|689.8|688.5|1236
1637840700000|2021-11-25 11:45:00|690.3|689|690|688.8|690.5|689.3|690|688.8|44
1637841000000|2021-11-25 11:50:00|690.3|689|689.8|688.5|690.3|689|689.8|688.5|23
1637841300000|2021-11-25 11:55:00|690|688.8|689.8|688.5|690.3|688.8|689.8|688.5|81
1637841600000|2021-11-25 12:00:00|689.5|688.3|690.3|688.8|690.3|689|689.5|688.3|29
1637841900000|2021-11-25 12:05:00|690|689|689.8|688.3|690|689|689.8|688.3|87
1637842200000|2021-11-25 12:10:00|689.5|688.5|689.8|688.5|690|688.8|689.5|688.3|53
1637842500000|2021-11-25 12:15:00|690|688.8|689.8|688.5|690|688.8|689.5|688|841
1637842800000|2021-11-25 12:20:00|690|688.8|689.5|688.3|690|688.8|689.5|688.3|97
1637843100000|2021-11-25 12:25:00|689.8|688|689.5|688.3|689.8|688.3|689.3|688|52
1637843400000|2021-11-25 12:30:00|689.8|688.5|690.3|688.8|690.3|689|689.5|688.3|6
1637843700000|2021-11-25 12:35:00|690|689|689.8|688.5|690.3|689|689.8|688.5|17
1637844000000|2021-11-25 12:40:00|690|688.8|690.3|689|690.3|689|689.8|688.5|20
1637844300000|2021-11-25 12:45:00|690|688.8|690.3|689|690.5|689|690|688.8|41
1637844600000|2021-11-25 12:50:00|690.5|689.3|690.5|689.3|690.5|689.3|690.3|689|71
1637844900000|2021-11-25 12:55:00|690.3|689|690|688.8|690.5|689.3|690|688.8|26
1637845200000|2021-11-25 13:00:00|689.8|688.5|690|688.8|690.8|689.5|689.8|688.5|44
1637845500000|2021-11-25 13:05:00|690.3|689|689.5|688.3|690.3|689|689|687.8|68
1637845800000|2021-11-25 13:10:00|689.3|688|689.3|688|689.5|688.3|688.5|687.3|82
1637846100000|2021-11-25 13:15:00|689|687.8|690|688.5|690.3|689|689|687.8|60
1637846400000|2021-11-25 13:20:00|689.8|688.8|688.8|687.5|690|688.8|688.8|687.5|23
1637846700000|2021-11-25 13:25:00|689|687.8|688.5|687.3|689|687.8|688.5|687.3|429
1637847000000|2021-11-25 13:30:00|688.8|687.5|689|687.5|689.3|687.8|688.5|687.3|71
1637847300000|2021-11-25 13:35:00|689.3|687.8|689|687.8|689.3|688|688.8|687.5|43
1637847600000|2021-11-25 13:40:00|688.8|687.5|689.3|687.8|689.3|688|688.8|687.5|34
1637847900000|2021-11-25 13:45:00|689|687.5|688.5|687.3|689.3|687.8|688.3|687|68
1637848200000|2021-11-25 13:50:00|688.3|687|688.5|687.3|688.8|687.5|688.3|686.8|100
1637848500000|2021-11-25 13:55:00|688.8|687.5|689|687.8|689.3|687.8|688.5|687.3|20
1637848800000|2021-11-25 14:00:00|688.8|687.5|689.3|688|689.8|688.5|688.8|687.5|96
1637849100000|2021-11-25 14:05:00|689.5|688.3|688.8|687.3|689.8|688.3|688.5|687.3|365
1637849400000|2021-11-25 14:10:00|688.5|687.5|688.8|687.5|689|687.8|688.3|687|126
1637849700000|2021-11-25 14:15:00|689|687.3|690|688.8|690|688.8|688.5|687.3|210
1637850000000|2021-11-25 14:20:00|689.8|688.5|689|687.5|690|688.8|689|687.5|109
1637850300000|2021-11-25 14:25:00|688.8|687.8|689|687.8|689.3|687.8|688.8|687.5|31
1637850600000|2021-11-25 14:30:00|689.3|687.5|689.8|688.5|689.8|688.5|689|687.5|67
1637850900000|2021-11-25 14:35:00|690|688.8|690|688.5|690.3|689|689.5|688.3|124
1637851200000|2021-11-25 14:40:00|689.8|688.8|690|688.8|690.5|689.3|689.8|688.3|817
1637851500000|2021-11-25 14:45:00|689.8|688.5|690.5|689|690.5|689.3|689.5|688.3|323
1637851800000|2021-11-25 14:50:00|690.3|688.8|689.3|688|690.5|689|689|687.8|174
1637852100000|2021-11-25 14:55:00|689.5|688.3|689|687.8|689.5|688.3|688.5|687.3|50
1637852400000|2021-11-25 15:00:00|689.3|688|688|686.8|689.3|688|688|686.5|41
1637852700000|2021-11-25 15:05:00|687.8|686.5|687.5|686.3|688.3|686.8|687.5|686|68
1637853000000|2021-11-25 15:10:00|687.8|686.5|687.5|686.3|688|686.5|687.5|686.3|33
1637853300000|2021-11-25 15:15:00|687.8|686.5|688|686.8|688|686.8|687.5|686.3|47
1637853600000|2021-11-25 15:20:00|687.8|686.5|687.5|686.3|688|686.8|687.3|686|41
1637853900000|2021-11-25 15:25:00|687.8|686.5|688.3|686.8|688.8|687.3|687.5|686.3|64
1637854200000|2021-11-25 15:30:00|688|687|689|687.8|689.3|688|688|686.8|141
1637854500000|2021-11-25 15:35:00|689.3|688|688.5|687.3|689.3|688|688.3|687|44
1637854800000|2021-11-25 15:40:00|688.3|687|689.5|688|689.8|688.5|688|686.5|1456
1637855100000|2021-11-25 15:45:00|689.3|688.3|688.5|687.3|689.5|688.3|688.5|687.3|169
1637855400000|2021-11-25 15:50:00|688.8|687.5|687.8|686.5|689|687.5|687.8|686.5|186
1637855700000|2021-11-25 15:55:00|687.5|686.3|688|686.8|688.3|686.8|687.5|686.3|90
1637856000000|2021-11-25 16:00:00|687.8|686.5|687.8|686.5|688.3|687|687.5|686.3|2762
1637856300000|2021-11-25 16:05:00|687.5|686.3|688.3|687|688.8|687.3|687.5|686.3|594
1637856600000|2021-11-25 16:10:00|688|686.8|688.3|687|688.5|687|688|686.8|134
1637856900000|2021-11-25 16:15:00|688|686.8|689.3|688|689.3|688|688|686.8|136
1637857200000|2021-11-25 16:20:00|689.5|688.3|690|688.8|690.3|689|689.5|688.3|379
1637857500000|2021-11-25 16:25:00|689.8|688.5|688.8|687.5|689.8|688.5|688.8|687.5|364
1637857800000|2021-11-25 16:30:00|689|687.8|689.5|688.3|689.5|688.3|688.8|687.3|136
1637858100000|2021-11-25 16:35:00|689.3|688|689.5|688.3|690|688.8|689.3|688|78
1637858400000|2021-11-25 16:40:00|689.8|688.5|689.8|688.5|689.8|688.5|689.3|688|38
1637858700000|2021-11-25 16:45:00|690|688.8|690|688.8|690|688.8|690|688.8|210
1637859000000|2021-11-25 16:50:00|690.3|689|689.5|688.3|690.3|689|689.5|688.3|135
1637859300000|2021-11-25 16:55:00|689.8|688.5|689.3|688|690|688.8|689.3|688|216
1637859600000|2021-11-25 17:00:00|689.5|688.3|689.8|688.5|690|688.8|689.3|688|139
1637859900000|2021-11-25 17:05:00|689.5|688.3|689.5|688.3|689.8|688.5|689.3|688|100
1637860200000|2021-11-25 17:10:00|689.8|688.5|690.5|689.3|690.8|689.5|689.5|688.5|233
1637860500000|2021-11-25 17:15:00|690.3|689|691.3|690|691.5|690|690.3|689|412
1637860800000|2021-11-25 17:20:00|691.5|690.3|690.5|689.3|691.8|690.5|690.5|689.3|19
1637861100000|2021-11-25 17:25:00|690.3|689|690.5|689.3|690.5|689.3|690.3|689|6
1637861400000|2021-11-25 17:30:00|690.8|689|690.8|689.3|690.8|689.5|690.3|689|18
1637861700000|2021-11-25 17:35:00|691|689.5|691.3|690|691.3|690|690.8|689.5|32
1637862000000|2021-11-25 17:40:00|691|689.8|691.5|690.3|691.5|690.3|691|689.8|409
1637862300000|2021-11-25 17:45:00|691.8|690|691.8|690.5|692|690.5|691.5|690|1428
1637862600000|2021-11-25 17:50:00|692|690.8|691.3|690|692|690.8|691|689.8|134
1637862900000|2021-11-25 17:55:00|691|689.8|689.8|688.5|691.3|690|689.8|688.5|47
1637863200000|2021-11-25 18:00:00|689.5|688.3|690|688.8|690|688.8|689.5|688.3|2
1637863500000|2021-11-25 18:05:00|690.3|688.5|690.5|689.3|690.5|689.3|690.3|688.5|1
1637863800000|2021-11-25 18:10:00|690.3|689|690|688.8|690.5|689.3|690|688.8|28
1637864100000|2021-11-25 18:15:00|689.8|688.5|690|688.5|690|688.5|689.8|688.5|0
1637864400000|2021-11-25 18:20:00|689.8||690||690||689.8||0
1637864700000|2021-11-25 18:25:00|690.3|688.8|690.3|688.8|690.5|689|690|688.8|8
1637865000000|2021-11-25 18:30:00|690.5|689|690.5|689.3|690.5|689.3|690.3|688.8|80
1637865300000|2021-11-25 18:35:00|690.8|689.5|691|689.5|691.5|689.8|690.8|689.3|0
1637865600000|2021-11-25 18:40:00|690.8|689.3|691.3|689.8|691.3|689.8|690.8|689.3|0
1637865900000|2021-11-25 18:45:00|691|689.5|691|689.5|691|689.5|691|689.5|0
1637866200000|2021-11-25 18:50:00|690.8|689.3|691|689.5|691|689.5|690.5|689.3|0
1637866500000|2021-11-25 18:55:00|690.8|689.3|691.5|690.3|691.5|690.3|690.3|689|20
1637866800000|2021-11-25 19:00:00|691.3|690|691|689.5|691.5|690|690.8|689.5|1
1637867100000|2021-11-25 19:05:00|690.8|689.3|690.3|689|691|689.5|690.3|689|1
1637867400000|2021-11-25 19:10:00|690.5|688.8|690.3|688.8|690.5|689.3|690.3|688.8|7
1637867700000|2021-11-25 19:15:00|690.5|688.5|690.5|688.5|690.5|688.5|690.5|688.5|1
1637868000000|2021-11-25 19:20:00||688.8||688.8||689||688.5|2
1637868300000|2021-11-25 19:25:00||688.5||688||688.8||688|48
1637892000000|2021-11-26 02:00:00|681|679.8|681.3|679.8|681.3|680|680.8|679.3|4
1637892300000|2021-11-26 02:05:00|681.5|680|681.8|680.5|681.8|680.5|681|679.8|14
1637892600000|2021-11-26 02:10:00|681.5|680.3|682|680.5|682.8|681.5|681.5|680.3|43
1637892900000|2021-11-26 02:15:00|681.8|680.8|682|680.8|682.3|681|681.8|680.5|0
1637893200000|2021-11-26 02:20:00|682.3|681|680.8|679.3|682.3|681|680.8|679.3|24
1637893500000|2021-11-26 02:25:00|680.5|679|679.8|678.5|680.5|679|679.8|678.5|2
1637893800000|2021-11-26 02:30:00|679.5|678|678.8|677.5|679.5|678.3|678.5|677|73
1637894100000|2021-11-26 02:35:00|679|677.3|678.8|677.5|679|677.8|678.8|677.3|91
1637894400000|2021-11-26 02:40:00|679|677.3|678.3|676.8|679|677.5|677.8|676.5|61
1637894700000|2021-11-26 02:45:00|678|676.5|679.3|677.8|679.5|678.3|677.8|676.5|11
1637895000000|2021-11-26 02:50:00|679.5|678|679|677.5|679.5|678|678.8|677.3|55
1637895300000|2021-11-26 02:55:00|679.3|677.8|678.3|676.8|679.3|677.8|678.3|676.8|364
1637895600000|2021-11-26 03:00:00|678|677|678|676.8|678.5|677.3|678|676.8|2
1637895900000|2021-11-26 03:05:00|678.3|676.5|677.5|676|678.3|676.8|677.3|676|393
1637896200000|2021-11-26 03:10:00|677.3|676.3|677.5|676.3|677.8|676.5|677.3|676|61
1637896500000|2021-11-26 03:15:00|677.8|676|677.5|676|677.8|676.3|677.3|676|7
1637896800000|2021-11-26 03:20:00|677.3|676.3|676.5|675|677.5|676.3|676.3|675|24
1637897100000|2021-11-26 03:25:00|676.3|675.3|676.3|674.8|676.5|675.3|675.8|674.5|55
1637897400000|2021-11-26 03:30:00|676|675|675.8|674.5|676.5|675|675.8|674.5|4
1637897700000|2021-11-26 03:35:00|675.3|674|676|674.8|676.3|675|675|673.8|134
1637898000000|2021-11-26 03:40:00|676.3|674.5|676|674.8|676.5|675.3|676|674.5|4
1637898300000|2021-11-26 03:45:00|676.3|674.5|677|675.8|677.3|675.8|676|674.5|3
1637898600000|2021-11-26 03:50:00|676.8|675.5|675.5|674.3|677|675.5|675.3|674|84
1637898900000|2021-11-26 03:55:00|675.8|674|675.5|674.3|675.8|674.3|675.3|674|2
1637899200000|2021-11-26 04:00:00|675.3|674|675|673.8|675.5|674.3|675|673.8|52
1637899500000|2021-11-26 04:05:00|675.3|673.5|674.8|673.5|675.3|673.5|674.8|673.5|77
1637899800000|2021-11-26 04:10:00|||||||||182
1637900100000|2021-11-26 04:15:00|674.3|673|674.3|673|674.3|673|674.3|673|24
1637900400000|2021-11-26 04:20:00|674|672.8|674|672.8|674.3|673|674|672.8|85
1637900700000|2021-11-26 04:25:00|674.3|672.5|673.8|672.5|674.3|672.5|673.8|672.5|47
1637901000000|2021-11-26 04:30:00|674|672.8|672.8|671.3|674|672.8|671.8|670.5|195
1637901300000|2021-11-26 04:35:00|672.5|671|672|670.8|672.8|671|671.5|670|384
1637901600000|2021-11-26 04:40:00|672.3|671|671.5|670.3|672.5|671|671.3|669.8|6
1637901900000|2021-11-26 04:45:00|671.8|670.5|671.8|670.5|672|670.8|671.8|670.3|2
1637902200000|2021-11-26 04:50:00|671.5|670.3|671.8|670.5|671.8|670.5|671.5|670.3|20
1637902500000|2021-11-26 04:55:00|672.3|671|670.8|669.5|672.3|671|670.5|669.3|446
1637902800000|2021-11-26 05:00:00|671|669.3|670.8|669.3|671.3|669.8|670.5|669.3|26
1637903100000|2021-11-26 05:05:00|670.5|669.5|670.8|669.3|670.8|669.5|670.5|669.3|0
1637903400000|2021-11-26 05:10:00|670.5|669|670.3|669|670.8|669|670|668.8|11
1637903700000|2021-11-26 05:15:00|670.5|669.3|670.8|669.5|670.8|669.5|670.3|668.8|38
1637904000000|2021-11-26 05:20:00|671|669.8|671.5|669.8|671.5|670|670.8|669.5|6
1637904300000|2021-11-26 05:25:00|671.3|670|671.3|669.8|671.5|670|671.3|669.8|8
1637904600000|2021-11-26 05:30:00|671|669.5|670.3|668.8|671.3|669.8|669.8|668.5|56
1637904900000|2021-11-26 05:35:00|670.5|669|669.5|668.3|671|669.5|669.5|668.3|1419
1637905200000|2021-11-26 05:40:00|669.8|668.5|669.5|668|670|668.5|669|667.8|8
1637905500000|2021-11-26 05:45:00|669.3|668.3|670.3|669|670.5|669|669|667.8|10
1637905800000|2021-11-26 05:50:00|670.5|668.8|670|668.5|670.5|669|669.8|668.3|13
1637906100000|2021-11-26 05:55:00|669.8|668.3|669.3|668|670|668.5|669|667.8|179
1637906400000|2021-11-26 06:00:00|669|667.8|669|667.8|669.3|668|668.8|667.5|69
1637906700000|2021-11-26 06:05:00|669.3|668|668.8|667.5|669.3|668|668.8|667.5|61
1637907000000|2021-11-26 06:10:00|668.5|667.3|668|666.5|668.5|667.5|667.8|666.5|126
1637907300000|2021-11-26 06:15:00|667.8|666.8|667.5|666.3|668.3|666.8|667.3|665.8|234
1637907600000|2021-11-26 06:20:00|668|666|667.8|666.3|668.3|666.8|667.5|666|847
1637907900000|2021-11-26 06:25:00|667.5|666|667.3|666|668|666.5|667|665.5|152
1637908200000|2021-11-26 06:30:00|667|665.8|666|664.8|667|665.8|665.5|664.3|254
1637908500000|2021-11-26 06:35:00|666.3|664.5|665.5|664.3|666.5|665.3|665.3|664|63
1637908800000|2021-11-26 06:40:00|665.8|664|665.8|664.5|666.3|665|665.5|664|231
1637909100000|2021-11-26 06:45:00|666|664.3|665.8|664.3|666|664.5|665.5|664|35
1637909400000|2021-11-26 06:50:00|665.5|664.5|666.3|665|666.3|665|664.8|663.5|126
1637909700000|2021-11-26 06:55:00|666.5|664.8|666.3|665|666.5|665.3|666|664.8|6
1637910000000|2021-11-26 07:00:00|666|664.8|666.3|665|666.5|665.3|665.5|664|182
1637910300000|2021-11-26 07:05:00|666|664.8|663.5|662.3|666.3|665|663.5|662.3|551
1637910600000|2021-11-26 07:10:00|663.8|662.5|663.3|662|663.8|662.5|662.5|661.3|347
1637910900000|2021-11-26 07:15:00|663.5|662.3|665|663.8|665|663.8|663.5|662.3|485
1637911200000|2021-11-26 07:20:00|664.8|663.5|663.3|662|665.3|663.8|663.3|662|229
1637911500000|2021-11-26 07:25:00|663|661.8|660|658.8|663|661.8|660|658.8|799
1637911800000|2021-11-26 07:30:00|660.3|659|662|660.8|662.3|661|656.5|655.3|844
1637912100000|2021-11-26 07:35:00|662.3|661|661|659.8|662.8|661.5|660.5|659|171
1637912400000|2021-11-26 07:40:00|661.3|660|660.8|659.3|661.8|660.5|660.5|659|1559
1637912700000|2021-11-26 07:45:00|660.3|659.5|658|656.8|660.5|659.5|658|656.8|3192
1637913000000|2021-11-26 07:50:00|658.3|656.5|654.3|652.8|658.5|657.3|653.8|652.5|682
1637913300000|2021-11-26 07:55:00|654.5|653|653|651.8|654.5|653|653|651.5|219
1637913600000|2021-11-26 08:00:00|652.8|651.5|649.3|648|653.3|651.8|649|647.8|910
1637913900000|2021-11-26 08:05:00|649|647.8|646.8|645.5|649.3|647.8|646.5|645|674
1637914200000|2021-11-26 08:10:00|646.5|645.3|650|648.8|650.3|649|646.5|645.3|1178
1637914500000|2021-11-26 08:15:00|649.8|648.3|648.8|647.5|649.8|648.5|647|645.8|871
1637914800000|2021-11-26 08:20:00|648.5|647.3|646.8|645.5|648.8|647.5|646.3|644.8|1325
1637915100000|2021-11-26 08:25:00|646.5|645.3|646.3|645|647.5|646.3|644|642.8|1284
1637915400000|2021-11-26 08:30:00|646.5|644.8|645.3|644|647.8|646.5|644.3|643|877
1637915700000|2021-11-26 08:35:00|645.5|644.3|646.3|645|646.5|645.3|644.8|643.5|1577
1637916000000|2021-11-26 08:40:00|646.5|644.8|649|647.8|649|647.8|645.8|644.5|1157
1637916300000|2021-11-26 08:45:00|648.8|647.5|650.3|649|650.5|649.3|647.5|646|900
1637916600000|2021-11-26 08:50:00|650|648.8|653|651.8|653.5|652.3|649.8|648.5|1792
1637916900000|2021-11-26 08:55:00|652.8|651.5|651.5|650.3|653|651.8|651.5|650.3|224
1637917200000|2021-11-26 09:00:00|651.8|650.5|651|649.8|652|650.8|650.5|649.3|597
1637917500000|2021-11-26 09:05:00|651.3|650|650.5|649|651.5|650.3|649.3|648|1005
1637917800000|2021-11-26 09:10:00|650.8|649.3|652.5|651.3|653.3|652|650.5|649.3|497
1637918100000|2021-11-26 09:15:00|652.3|651|652.3|650.8|652.5|651|651.3|650|289
1637918400000|2021-11-26 09:20:00|652.5|651|651.3|649.8|652.8|651.5|650.8|649.5|365
1637918700000|2021-11-26 09:25:00|651|650|649.3|647.8|651.5|650.3|648.5|647.3|357
1637919000000|2021-11-26 09:30:00|649|647.5|643|641.8|649.3|647.8|642.8|641.3|2316
1637919300000|2021-11-26 09:35:00|643.3|642|644.8|643.5|644.8|643.5|641.5|640|605
1637919600000|2021-11-26 09:40:00|645|643.8|645|643.5|645.8|644.3|643.8|642.5|850
1637919900000|2021-11-26 09:45:00|644.8|643.8|646.3|644.8|647.5|646.3|644.8|643.5|422
1637920200000|2021-11-26 09:50:00|646|644.5|646|644.8|646.3|645|644.8|643.5|237
1637920500000|2021-11-26 09:55:00|645.8|644.5|644.3|643|646|644.8|644.3|642.8|243
1637920800000|2021-11-26 10:00:00|644|642.8|646.3|645|647|645.8|643.8|642.5|728
1637921100000|2021-11-26 10:05:00|646.5|645.3|645.3|644|647|645.8|644.8|643.5|430
1637921400000|2021-11-26 10:10:00|645.5|643.8|650.3|649|650.3|649|645|643.8|1078
1637921700000|2021-11-26 10:15:00|650.5|649.3|650.3|649|651|649.8|649|647.8|2139
1637922000000|2021-11-26 10:20:00|650.5|649.3|648.5|647|650.5|649.3|648.3|647|262
1637922300000|2021-11-26 10:25:00|648.3|647.3|647|645.5|649|647.8|646.8|645.5|238
1637922600000|2021-11-26 10:30:00|646.8|645.8|645|643.8|647|645.8|644|642.8|445
1637922900000|2021-11-26 10:35:00|644.8|643.5|645.8|644.5|646.8|645.5|644.5|643|381
1637923200000|2021-11-26 10:40:00|645.5|644.3|647.5|646.3|647.5|646.3|645.3|644|372
1637923500000|2021-11-26 10:45:00|647.3|646|645.3|644|647.3|646.3|644.8|643.5|227
1637923800000|2021-11-26 10:50:00|645.5|644.3|645.8|644.3|645.8|644.5|644.5|643|253
1637924100000|2021-11-26 10:55:00|645.5|644|644.5|643.3|645.8|644.5|644.5|643.3|191
1637924400000|2021-11-26 11:00:00|644.8|643.5|643.8|642.5|645|643.5|643.3|642|216
1637924700000|2021-11-26 11:05:00|643.5|642.3|645|643.8|645.5|644.3|643.5|642.3|130
1637925000000|2021-11-26 11:10:00|645.3|644|645|643.8|645.5|644.3|644.5|643.3|110
1637925300000|2021-11-26 11:15:00|644.8|643.5|644.8|643.5|645|643.8|644|642.8|119
1637925600000|2021-11-26 11:20:00|645|643.8|645.3|644|646|644.8|644.5|643.3|700
1637925900000|2021-11-26 11:25:00|645|643.8|643.5|642|645|643.8|643|641.8|418
1637926200000|2021-11-26 11:30:00|643.8|642.3|643|641.8|644|642.5|642.8|641.5|221
1637926500000|2021-11-26 11:35:00|642.8|641.5|643.3|642|644.3|643|642.8|641.5|230
1637926800000|2021-11-26 11:40:00|643.5|641.8|644.8|643.5|645.3|644|643.3|641.8|204
1637927100000|2021-11-26 11:45:00|645|643.8|644|642.5|645.8|644.5|644|642.5|75
1637927400000|2021-11-26 11:50:00|644.3|642.8|643|641.5|644.3|643|643|641.5|314
1637927700000|2021-11-26 11:55:00|642.8|641.8|644.3|643|644.3|643|642.8|641.5|246
1637928000000|2021-11-26 12:00:00|644|642.8|645|643.8|645|643.8|643.8|642.3|224
1637928300000|2021-11-26 12:05:00|644.8|643.5|645.8|644.3|646.3|645|644|642.8|229
1637928600000|2021-11-26 12:10:00|645.5|644.5|644|642.8|645.5|644.5|643.8|642.5|38
1637928900000|2021-11-26 12:15:00|644.3|642.5|642.3|641|644.3|643|642|640.8|772
1637929200000|2021-11-26 12:20:00|642.5|640.8|643|641.8|643|641.8|642|640.8|200
1637929500000|2021-11-26 12:25:00|643.3|642|643|641.8|644|642.8|643|641.8|172
1637929800000|2021-11-26 12:30:00|642.8|641.5|643.8|642.3|644.5|643.3|642.5|641.3|210
1637930100000|2021-11-26 12:35:00|643.5|642|646|644.8|646.3|645|643|641.8|280
1637930400000|2021-11-26 12:40:00|645.8|644.5|645.8|644.5|646|644.8|644.3|642.8|289
1637930700000|2021-11-26 12:45:00|646|644.8|647.8|646.5|648|646.8|645.5|644.3|507
1637931000000|2021-11-26 12:50:00|648|646.8|646.5|645|648|646.8|646.3|645|240
1637931300000|2021-11-26 12:55:00|646.8|645.3|643.3|642|646.8|645.5|643|641.5|237
1637931600000|2021-11-26 13:00:00|643.5|642.3|642.5|641.3|644.8|643.5|642.5|641.3|208
1637931900000|2021-11-26 13:05:00|642.8|641.5|644.8|643.5|645.8|644.3|642.5|641.3|287
1637932200000|2021-11-26 13:10:00|644.5|643.3|644.8|643.5|645.5|644.3|644|642.5|83
1637932500000|2021-11-26 13:15:00|645|643.3|643.8|642.3|645|643.5|643.3|642|105
1637932800000|2021-11-26 13:20:00|643.5|642.5|644.5|643.3|645.3|644|643.3|642|115
1637933100000|2021-11-26 13:25:00|644.3|643|645.3|644|646.8|645.3|644.3|643|75
1637933400000|2021-11-26 13:30:00|645|643.8|646.3|645|646.3|645|644.3|643|792
1637933700000|2021-11-26 13:35:00|646.5|645.3|647.3|646|647.5|646|645.8|644.5|373
1637934000000|2021-11-26 13:40:00|647|645.8|646.5|645.3|648|646.8|645.8|644.5|444
1637934300000|2021-11-26 13:45:00|646.3|645|648.3|647|648.5|647.3|646.3|645|131
1637934600000|2021-11-26 13:50:00|648|646.8|647.8|646.5|648.5|647.3|647.3|646|432
1637934900000|2021-11-26 13:55:00|647.5|646.3|647.3|646|648|646.8|646.5|645.3|183
1637935200000|2021-11-26 14:00:00|647|645.5|644.5|643.3|647.3|646|644.5|643.3|292
1637935500000|2021-11-26 14:05:00|644.8|643.5|643.3|642|645|643.5|642.3|641|389
1637935800000|2021-11-26 14:10:00|643|641.8|642.5|641.3|643.8|642.5|642|640.8|186
1637936100000|2021-11-26 14:15:00|642.3|641|640.8|639.5|643|641.5|640.8|639.5|1145
1637936400000|2021-11-26 14:20:00|640.5|639.3|641.5|640|641.8|640.3|638.8|637.5|695
1637936700000|2021-11-26 14:25:00|641.3|639.8|639.5|638.3|642.3|641|638.8|637.5|446
1637937000000|2021-11-26 14:30:00|639.3|638|637|635.8|639.8|638.3|636.3|634.8|491
1637937300000|2021-11-26 14:35:00|637.3|636|634.5|633.3|638|636.8|634|632.8|1490
1637937600000|2021-11-26 14:40:00|634.3|633|634|632.5|635|633.5|633|631.5|624
1637937900000|2021-11-26 14:45:00|633.8|632.3|633.3|632|634|632.5|632|630.8|419
1637938200000|2021-11-26 14:50:00|633|631.8|633|631.5|635.5|634.3|632.5|631.3|1172
1637938500000|2021-11-26 14:55:00|632.8|631.8|630.8|629.5|633|631.8|630.5|629.3|498
1637938800000|2021-11-26 15:00:00|630.5|629.3|628|626.5|630.5|629.5|627|625.5|1094
1637939100000|2021-11-26 15:05:00|627.8|626.8|624.3|623|628|626.8|623.8|622.5|3458
1637939400000|2021-11-26 15:10:00|624|622.8|621.5|620.3|624.8|623.5|621.5|620|1567
1637939700000|2021-11-26 15:15:00|621.8|620.5|620.5|619.3|622.8|621.5|620.3|619|621
1637940000000|2021-11-26 15:20:00|620.8|619.5|620.8|619.5|622.3|621|619.8|618.5|581
1637940300000|2021-11-26 15:25:00|621|619.3|620|618.5|621.3|620|618|616.8|447
1637940600000|2021-11-26 15:30:00|619.8|618.3|615|613.5|620.8|619.5|613.8|612.3|693
1637940900000|2021-11-26 15:35:00|615.3|613.8|612.5|611|617|615.8|612.3|610.8|616
1637941200000|2021-11-26 15:40:00|612.8|611.3|612.8|611.5|614.8|613.5|611.8|610.5|393
1637941500000|2021-11-26 15:45:00|613|611.8|613.5|612.3|614|612.8|611.8|610.3|590
1637941800000|2021-11-26 15:50:00|613.3|612|607.8|606.5|613.5|612.3|607.3|606|857
1637942100000|2021-11-26 15:55:00|608|606.8|603.5|602|608.3|607|603.5|602|727
1637942400000|2021-11-26 16:00:00|603.8|602.3|608.8|607.3|608.8|607.3|601.8|600.3|2360
1637942700000|2021-11-26 16:05:00|608.5|607|607|605.8|610.3|608.8|606|604.8|2619
1637943000000|2021-11-26 16:10:00|607.3|606|607.3|606|608.3|607|605.5|604|516
1637943300000|2021-11-26 16:15:00|607.5|605.8|605.5|604|608|606.5|603.5|602.3|750
1637943600000|2021-11-26 16:20:00|605.8|604.3|607.3|606|608.3|607|605.5|604.3|435
1637943900000|2021-11-26 16:25:00|607.5|606.3|604.8|603.3|607.5|606.3|604|602.8|1561
1637944200000|2021-11-26 16:30:00|604|603.5|603.5|602.3|605|603.8|602.3|601|1298
1637944500000|2021-11-26 16:35:00|603.3|602|604.8|603.5|605.5|604.3|603|601.8|256
1637944800000|2021-11-26 16:40:00|604.5|603.3|604.3|602.8|607|605.8|602.3|600.8|1170
1637945100000|2021-11-26 16:45:00|604.5|603|603.3|601.8|604.5|603.3|601.8|600.3|209
1637945400000|2021-11-26 16:50:00|603.5|602|600|598.8|603.8|602.5|597.3|595.8|609
1637945700000|2021-11-26 16:55:00|600.3|599|604|602.8|604.3|603|600.3|598.8|548
1637946000000|2021-11-26 17:00:00|604.3|603|608.3|607|608.5|607.3|603.8|602.5|573
1637946300000|2021-11-26 17:05:00|608|606.8|609.5|608.3|610|608.8|606.5|605.3|2375
1637946600000|2021-11-26 17:10:00|609.3|608|609|607.8|610|608.5|607.8|606.5|264
1637946900000|2021-11-26 17:15:00|609.3|608|612|610.8|612|610.8|608.8|607.3|728
1637947200000|2021-11-26 17:20:00|612.3|611|610.8|609.3|612.3|611|609.8|608.5|664
1637947500000|2021-11-26 17:25:00|610.5|609|609.8|608.5|611.3|609.8|609|607.8|269
1637947800000|2021-11-26 17:30:00|610|608.8|609.3|608|610.5|609.3|608.8|607.3|357
1637948100000|2021-11-26 17:35:00|609.5|607.8|610|608.8|611|609.5|608.5|607|406
1637948400000|2021-11-26 17:40:00|609.8|608.5|608.5|607.3|610.3|609|608.5|607.3|154
1637948700000|2021-11-26 17:45:00|608.3|607|605|603.8|608.5|607.3|603.8|602.5|523
1637949000000|2021-11-26 17:50:00|605.3|603.5|604.3|602.8|605.5|604.3|602.3|600.8|560
1637949300000|2021-11-26 17:55:00|604|602.5|605.8|604.3|608|606.8|603.8|602.3|184
1637949600000|2021-11-26 18:00:00|606|604.5|605.3|603.8|606.5|605.3|603.3|602|208
1637949900000|2021-11-26 18:05:00|605|603.5|606|604.8|607.3|606|604.3|602.8|348
1637950200000|2021-11-26 18:10:00|606.3|605|606|604.8|607|605.8|605.8|604.5|176
1637950500000|2021-11-26 18:15:00|605.8|604.5|604.5|603|606|604.8|604.3|603|74
1637950800000|2021-11-26 18:20:00|604.3|603.3|603.5|602.3|604.5|603.3|603.5|602|47
1637951100000|2021-11-26 18:25:00|603.3|602|600.5|599.3|603.5|602.3|598.8|597.5|225
1637951400000|2021-11-26 18:30:00|600.3|599|601|599|601|599.3|599.3|597.8|793
1637951700000|2021-11-26 18:35:00|600.8|599.3|598.8|597.5|601|599.3|598.8|597.5|155
1637952000000|2021-11-26 18:40:00|598.5|597|598.8|597|599.3|597.5|598.3|596.5|110
1637952300000|2021-11-26 18:45:00|599|596.8|599.3|597|599.8|597.5|598.5|596|13
1637952600000|2021-11-26 18:50:00|599|597.3|599.3|598|599.3|598|598.5|595.5|7
1637952900000|2021-11-26 18:55:00|600|597.8|601.5|597.8|601.5|599.8|599.5|596.5|47
1638151200000|2021-11-29 02:00:00|626.3|624.8|626|624.5|626.3|625|624.8|623.5|13
1638151500000|2021-11-29 02:05:00|626.3|624.8|624.5|623.3|626.3|624.8|624.5|623|133
1638151800000|2021-11-29 02:10:00|624.8|623.5|625.5|624|625.8|624.5|624.8|623.3|73
1638152100000|2021-11-29 02:15:00|625.8|624.3|625.8|624.3|627.5|626|625.8|624|12
1638152400000|2021-11-29 02:20:00|625.5|624.5|626.5|625|627|625.5|625.5|624|86
1638152700000|2021-11-29 02:25:00|626.8|624.8|626.8|625.3|627.8|626.5|626.5|624.8|46
1638153000000|2021-11-29 02:30:00|626.5|625|627|625.5|627.5|626|625.5|624|21
1638153300000|2021-11-29 02:35:00|626.8|625.8|628.3|626.8|628.8|627.3|626.5|625.3|80
1638153600000|2021-11-29 02:40:00|628|626.5|627|625.8|628.5|627|626.8|625.5|68
1638153900000|2021-11-29 02:45:00|627.3|626|628.8|627.3|628.8|627.5|627|625.5|116
1638154200000|2021-11-29 02:50:00|628.5|627.5|629.3|627.8|630|628.5|628.5|627|79
1638154500000|2021-11-29 02:55:00|629|628|627.5|626|629.8|628.3|627.3|625.8|2
1638154800000|2021-11-29 03:00:00|627.8|626.3|629.3|627.8|629.5|628|627|625.5|110
1638155100000|2021-11-29 03:05:00|629|627.5|628|626.5|629.5|628.3|628|626.5|7
1638155400000|2021-11-29 03:10:00|627.8|626.8|628|626.8|628.5|627|626.8|625.3|21
1638155700000|2021-11-29 03:15:00|628.3|627|627|625.5|628.5|627.3|626.8|625.3|26
1638156000000|2021-11-29 03:20:00|627.3|625.8|626.8|625.3|627.5|626|626.3|625|53
1638156300000|2021-11-29 03:25:00|626.5|625.5|627.3|626|628.3|626.8|626.5|625|35
1638156600000|2021-11-29 03:30:00|627.5|626.3|628|626.5|628|626.8|627.3|625.8|4
1638156900000|2021-11-29 03:35:00|627.8|626.8|628|626.5|628.3|626.8|627.5|626.3|19
1638157200000|2021-11-29 03:40:00|628.3|626.8|628|626.5|628.5|627|627.5|626|16
1638157500000|2021-11-29 03:45:00|628.3|626.8|627.5|626|628.3|627|627.5|626|1
1638157800000|2021-11-29 03:50:00|626.8|626.3|627.3|625.8|627.5|626.3|626.8|625.3|110
1638158100000|2021-11-29 03:55:00|627|625.5|627.3|625.8|627.5|626|627|625.3|0
1638158400000|2021-11-29 04:00:00|627|626|626.3|625|627.3|626|625.5|624|166
1638158700000|2021-11-29 04:05:00|626|624.8|626.3|624.8|626.3|625|625.8|624.5|8
1638159000000|2021-11-29 04:10:00|626.5|625|626.5|625|627.3|625.8|626|624.5|21
1638159300000|2021-11-29 04:15:00|626.3|625.3|626.5|625|627|625.8|625.8|624.5|13
1638159600000|2021-11-29 04:20:00|626.3|624.8|626.3|625|627|625.3|626|624.8|0
1638159900000|2021-11-29 04:25:00|626.5|625.3|626.3|625|626.8|625.5|626.3|625|5
1638160200000|2021-11-29 04:30:00|626.5|624.8|625.5|624.3|626.8|625.3|625.5|624.3|6
1638160500000|2021-11-29 04:35:00|625.8|624.5|625.5|624.3|626|624.8|625.5|624|33
1638160800000|2021-11-29 04:40:00|625.8|624|625.3|623.8|625.8|624.3|625.3|623.8|3
1638161100000|2021-11-29 04:45:00|625|623.5|622.3|620.8|625.3|623.8|622.3|620.8|31
1638161400000|2021-11-29 04:50:00|622|620.5|623|621.5|623.5|622|622|620.5|18
1638161700000|2021-11-29 04:55:00|622.8|621.3|622.5|621|623.3|621.8|622.3|620.8|1
1638162000000|2021-11-29 05:00:00|622.8|621.3|622.5|621|623.3|621.8|622.5|621|6
1638162300000|2021-11-29 05:05:00|622.3|620.8|622.3|620.8|622.5|621|622|620.5|9
1638162600000|2021-11-29 05:10:00|622|621|622.5|621|623|621.5|622|620.8|9
1638162900000|2021-11-29 05:15:00|622.3|620.8|621.5|620|622.5|621|621.3|619.8|41
1638163200000|2021-11-29 05:20:00|621.3|619.8|619|617.5|621.3|619.8|618.3|617|31
1638163500000|2021-11-29 05:25:00|619.3|617.8|619|617.8|620.3|619|619|617.5|17
1638163800000|2021-11-29 05:30:00|619.3|617.5|622.5|621|623.5|622.3|619.3|617.5|130
1638164100000|2021-11-29 05:35:00|622.8|621.3|622.8|621.5|623.5|622.3|621.8|620.3|12
1638164400000|2021-11-29 05:40:00|623|621.8|622|620.5|623.3|622|622|620.3|5
1638164700000|2021-11-29 05:45:00|621.8|620.3|623.8|622.3|624|622.5|621.8|620.3|7
1638165000000|2021-11-29 05:50:00|623.5|622.5|622.5|621|624.3|622.8|622.3|621|2
1638165300000|2021-11-29 05:55:00|622.8|621.3|623.3|621.8|623.5|622|621.8|620.3|14
1638165600000|2021-11-29 06:00:00|623|621.5|619.5|618.3|623.3|621.8|619.5|618|34
1638165900000|2021-11-29 06:05:00|619.8|618.5|620.3|618.8|620.3|619|618.8|617.3|11
1638166200000|2021-11-29 06:10:00|620.5|619|622|620.8|622.8|621.5|620.3|618.8|24
1638166500000|2021-11-29 06:15:00|621.8|620.5|622|620.5|622.3|620.8|621.3|619.8|15
1638166800000|2021-11-29 06:20:00|621.8|620.8|623|621.5|623.8|622.5|621.5|620.3|93
1638167100000|2021-11-29 06:25:00|623.3|621.8|624.3|622.8|624.3|623|622.8|621.3|22
1638167400000|2021-11-29 06:30:00|624|623|623|621.8|624.3|623|622.3|621|120
1638167700000|2021-11-29 06:35:00|623.3|621.5|623|621.5|623.8|622.5|623|621.5|118
1638168000000|2021-11-29 06:40:00|622.8|621.3|623.5|622.3|624|622.8|622.5|621.3|121
1638168300000|2021-11-29 06:45:00|623.8|622.5|624|622.8|624.3|622.8|623.5|622.3|13
1638168600000|2021-11-29 06:50:00|624.3|623|626.3|624.8|626.3|625|624|623|123
1638168900000|2021-11-29 06:55:00|626.8|625|626|624.8|627.3|625.8|625.8|624.5|166
1638169200000|2021-11-29 07:00:00|626.3|624.5|625.5|624|626.3|624.8|625|623.8|40
1638169500000|2021-11-29 07:05:00|625.3|624.3|625.5|624|625.5|624.3|624.3|623|44
1638169800000|2021-11-29 07:10:00|625.3|623.8|625.3|624|625.5|624|624|622.5|101
1638170100000|2021-11-29 07:15:00|625.5|623.8|626|624.8|626.3|624.8|624|622.8|119
1638170400000|2021-11-29 07:20:00|625.8|624.5|625.5|624.3|626.5|625|625|623.8|29
1638170700000|2021-11-29 07:25:00|626|624.5|626.8|625.5|626.8|625.5|625.8|624.3|200
1638171000000|2021-11-29 07:30:00|626.5|625.3|627.8|626.5|629.3|628|626|624.8|437
1638171300000|2021-11-29 07:35:00|627.5|626.3|626.8|625.3|628|626.8|626.5|625.3|167
1638171600000|2021-11-29 07:40:00|626.5|625.5|627.5|626|627.8|626.3|625.8|624.5|99
1638171900000|2021-11-29 07:45:00|627.3|626.3|628.5|627.3|629.3|627.8|626.8|625.5|215
1638172200000|2021-11-29 07:50:00|628.8|627.5|628.3|626.8|629.3|628|627.8|626.5|470
1638172500000|2021-11-29 07:55:00|628|626.5|629|627.8|629.8|628.5|627.8|626.5|122
1638172800000|2021-11-29 08:00:00|628.8|627.5|632|630.8|632.3|631|628.8|627.3|888
1638173100000|2021-11-29 08:05:00|632.3|630.5|635.3|634|635.3|634|632.3|630.5|864
1638173400000|2021-11-29 08:10:00|635|633.8|631|629.8|635.3|634|631|629.8|1075
1638173700000|2021-11-29 08:15:00|631.3|630|630.3|628.8|631.8|630.5|630.3|628.8|142
1638174000000|2021-11-29 08:20:00|630|628.5|630.8|629.3|631|629.8|629.3|628|108
1638174300000|2021-11-29 08:25:00|630.5|629.5|632|630.5|632|630.8|630|628.5|917
1638174600000|2021-11-29 08:30:00|631.8|630.8|634|632.8|634.3|633|631.8|630.3|815
1638174900000|2021-11-29 08:35:00|633.8|632.3|634.5|633.3|635.3|634|633.3|632|323
1638175200000|2021-11-29 08:40:00|634.8|633.5|632.8|631.3|634.8|633.5|632.5|631.3|158
1638175500000|2021-11-29 08:45:00|633|631.5|631.3|630|633|631.8|631|629.8|248
1638175800000|2021-11-29 08:50:00|631.5|630.3|630.8|629.5|631.5|630.3|629|627.5|410
1638176100000|2021-11-29 08:55:00|630.5|629.3|628.3|627|631|629.8|628|626.8|255
1638176400000|2021-11-29 09:00:00|628|626.8|629.8|628.5|630|628.5|627.5|626.3|679
1638176700000|2021-11-29 09:05:00|630|628.3|631.3|630|632|630.8|629.8|628.3|207
1638177000000|2021-11-29 09:10:00|630.5|629.8|633|631.8|633.5|632|630|628.8|223
1638177300000|2021-11-29 09:15:00|633.3|631.5|630.3|629|633.3|632|629.5|628.3|93
1638177600000|2021-11-29 09:20:00|630.5|628.8|631|629.5|631.5|630.3|630.3|628.8|95
1638177900000|2021-11-29 09:25:00|630.8|629.3|629|627.5|630.8|629.5|628|626.8|122
1638178200000|2021-11-29 09:30:00|629.3|627.8|627.5|626.3|629.3|627.8|626.8|625.3|199
1638178500000|2021-11-29 09:35:00|627.3|626|628.8|627.5|629|627.8|626.8|625.5|55
1638178800000|2021-11-29 09:40:00|629|627.8|630|628.8|630.8|629.5|628.5|627.3|765
1638179100000|2021-11-29 09:45:00|629.8|628.5|631|629.8|631|629.8|629|627.8|117
1638179400000|2021-11-29 09:50:00|630.8|629.5|630|628.8|631.3|629.8|630|628.8|166
1638179700000|2021-11-29 09:55:00|630.3|629|629.8|628.5|630.3|629|629.5|628|222
1638180000000|2021-11-29 10:00:00|630|628.8|630.8|629.5|631.5|630.3|630|628.8|179
1638180300000|2021-11-29 10:05:00|630.5|629.3|629.5|628.3|630.5|629.3|629|627.8|257
1638180600000|2021-11-29 10:10:00|629.3|628|627.5|626.3|629.5|628.3|626.8|625.5|197
1638180900000|2021-11-29 10:15:00|627.3|626|629.8|628.5|629.8|628.5|627|625.8|353
1638181200000|2021-11-29 10:20:00|630|628.8|631.5|630.3|631.8|630.5|629.5|628.3|561
1638181500000|2021-11-29 10:25:00|631.3|630|631.8|630.5|632.3|630.8|631.3|630|724
1638181800000|2021-11-29 10:30:00|631.5|630.3|632|630.8|632.3|630.8|630.8|629.5|428
1638182100000|2021-11-29 10:35:00|632.3|630.5|631.8|630.5|632.3|630.5|631.3|630|68
1638182400000|2021-11-29 10:40:00|632|630.8|633|631.8|633.8|632.3|632|630.8|247
1638182700000|2021-11-29 10:45:00|632.8|631.5|633.3|632|634|632.8|632.8|631.5|817
1638183000000|2021-11-29 10:50:00|633.5|632.3|634|632.8|634|632.8|633|631.8|249
1638183300000|2021-11-29 10:55:00|634.3|633|634.3|633|634.8|633.5|634|632.8|267
1638183600000|2021-11-29 11:00:00|634.5|632.8|634.3|633|635.5|634.3|634|632.8|507
1638183900000|2021-11-29 11:05:00|634.5|633.3|634.3|633|635.5|634.3|634.3|633|271
1638184200000|2021-11-29 11:10:00|634.5|633.3|635.5|634.3|635.5|634.3|634.3|633|295
1638184500000|2021-11-29 11:15:00|635.8|634.5|635.8|634.5|636.5|635.3|635.5|634.3|174
1638184800000|2021-11-29 11:20:00|635.5|634.3|636.3|635|636.5|635.3|635.5|634.3|276
1638185100000|2021-11-29 11:25:00|636.5|635.3|635.5|634.3|636.8|635.5|635.3|634|141
1638185400000|2021-11-29 11:30:00|635.3|634|634.5|633.3|636|634.8|634|632.8|870
1638185700000|2021-11-29 11:35:00|634.8|633.5|634|632.8|635|633.5|633.5|632|183
1638186000000|2021-11-29 11:40:00|633.8|632.5|634.5|633.3|634.5|633.3|633.8|632.5|128
1638186300000|2021-11-29 11:45:00|634.3|633|634|632.8|634.8|633.5|633.3|632|315
1638186600000|2021-11-29 11:50:00|633.8|632.5|635.3|634|635.3|634|633.3|631.8|163
1638186900000|2021-11-29 11:55:00|635.5|634.3|634.3|633|635.5|634.3|634.3|633|64
1638187200000|2021-11-29 12:00:00|634|632.8|634.3|633|634.8|633.5|634|632.8|213
1638187500000|2021-11-29 12:05:00|634|632.8|635.3|634|635.5|634.3|633.5|632.3|143
1638187800000|2021-11-29 12:10:00|635|633.8|634.3|633|635.5|634.3|634|632.8|80
1638188100000|2021-11-29 12:15:00|634.5|633.3|634|632.8|634.8|633.3|633.8|632.5|106
1638188400000|2021-11-29 12:20:00|634.3|633|633.5|632.3|634.5|633.3|633.3|632|170
1638188700000|2021-11-29 12:25:00|633.3|632|632.5|631|633.5|632.3|632|630.8|202
1638189000000|2021-11-29 12:30:00|632.3|631.3|635.3|634|635.8|634.3|632.3|631.3|1247
1638189300000|2021-11-29 12:35:00|635.5|633.8|635.5|634.3|635.8|634.5|634.3|633|260
1638189600000|2021-11-29 12:40:00|635.3|634|635.3|634|635.8|634.5|635|633.8|135
1638189900000|2021-11-29 12:45:00|635.5|633.8|634.8|633.5|635.8|634.5|634.5|633.3|115
1638190200000|2021-11-29 12:50:00|635|633.8|635|633.8|635|633.8|634.8|633.3|114
1638190500000|2021-11-29 12:55:00|635.3|634|634.5|633|635.8|634.5|634|632.8|982
1638190800000|2021-11-29 13:00:00|634.3|632.8|633.3|632|634.5|633|632.8|631.5|306
1638191100000|2021-11-29 13:05:00|633|631.8|633.8|632.5|635|633.8|633|631.5|542
1638191400000|2021-11-29 13:10:00|633.5|632.3|634.8|633.3|634.8|633.5|633|631.5|457
1638191700000|2021-11-29 13:15:00|634.5|633.5|635.3|634|635.5|634|634|632.8|207
1638192000000|2021-11-29 13:20:00|635|633.8|635.3|634|635.8|634.3|634.5|633.3|310
1638192300000|2021-11-29 13:25:00|635.5|634.3|635.3|634|636|634.8|634.5|633.3|248
1638192600000|2021-11-29 13:30:00|635|633.8|635.3|634|635.5|634.3|634.5|633|159
1638192900000|2021-11-29 13:35:00|635.5|633.8|636.8|635.5|637.5|636|635|633.5|715
1638193200000|2021-11-29 13:40:00|637|635.8|639.3|638|639.8|638.5|636.5|635.3|637
1638193500000|2021-11-29 13:45:00|639|637.8|640.5|639.3|643|641.8|639|637.5|1221
1638193800000|2021-11-29 13:50:00|640.8|639.5|640.5|639|642.3|641|640.3|639|305
1638194100000|2021-11-29 13:55:00|640.8|639.3|639|637.5|641.3|640|639|637.5|240
1638194400000|2021-11-29 14:00:00|638.8|637.8|638.8|637.5|640.3|639|637.3|635.8|410
1638194700000|2021-11-29 14:05:00|639|637.3|641.3|639.8|641.5|640|638.5|637.3|157
1638195000000|2021-11-29 14:10:00|641|640|641.3|640|642.3|641|641|639.5|84
1638195300000|2021-11-29 14:15:00|641.5|639.8|641.5|640.3|641.5|640.3|640.5|639.3|149
1638195600000|2021-11-29 14:20:00|641.3|640|640|638.8|641.3|640.3|639.5|638.3|494
1638195900000|2021-11-29 14:25:00|640.3|639|638.8|637.5|641|639.8|638.3|637|206
1638196200000|2021-11-29 14:30:00|639|637.8|640|638.8|640.5|639.3|637.3|636|783
1638196500000|2021-11-29 14:35:00|640.3|639|639.8|638.5|641.3|640|639.3|638|255
1638196800000|2021-11-29 14:40:00|640|638.3|637|635.8|640|638.3|636.5|635.3|278
1638197100000|2021-11-29 14:45:00|637.3|636|636|634.5|638|636.8|635.8|634.5|566
1638197400000|2021-11-29 14:50:00|635.8|634.3|634.8|633.5|636.3|635|634.5|633.3|587
1638197700000|2021-11-29 14:55:00|634.5|633.3|634.8|633.3|635.5|634.3|633.8|632.5|157
1638198000000|2021-11-29 15:00:00|634.5|633.5|630.8|629.5|634.8|633.5|630|628.8|781
1638198300000|2021-11-29 15:05:00|630.5|629.3|631|629.8|631.3|629.8|627.5|626.3|1059
1638198600000|2021-11-29 15:10:00|630.8|629.5|628.3|627|631.3|629.8|627.8|626.5|1016
1638198900000|2021-11-29 15:15:00|628.5|627.3|627.5|626.3|629.3|627.8|625.8|624.5|484
1638199200000|2021-11-29 15:20:00|627.8|626.5|625|623.5|627.8|626.5|624.8|623.5|964
1638199500000|2021-11-29 15:25:00|624.8|623.8|625.3|623.8|626.3|625|624.3|623|868
1638199800000|2021-11-29 15:30:00|625.5|624|623.3|621.8|625.5|624.3|622|620.8|646
1638200100000|2021-11-29 15:35:00|623|622|620.3|619|623.8|622.5|619.3|617.8|1714
1638200400000|2021-11-29 15:40:00|620|618.8|623.5|622.3|623.8|622.5|620|618.5|1384
1638200700000|2021-11-29 15:45:00|623.3|622|622.8|621.5|625.8|624.5|622.8|621.3|1043
1638201000000|2021-11-29 15:50:00|622.5|621.3|623.3|622|625.3|624|621|619.8|752
1638201300000|2021-11-29 15:55:00|623.5|621.8|626.5|625.3|626.8|625.5|623.3|621.8|405
1638201600000|2021-11-29 16:00:00|626.3|625|627.3|626|628.5|627.3|625|623.8|453
1638201900000|2021-11-29 16:05:00|627|625.8|624.3|623|627.5|626.3|624.3|622.8|222
1638202200000|2021-11-29 16:10:00|624.5|622.8|624.8|623.5|626|624.8|624|622.5|260
1638202500000|2021-11-29 16:15:00|624.5|623.3|625.3|624|626.5|625.3|624.3|623|480
1638202800000|2021-11-29 16:20:00|625|623.8|625.3|624|626|624.8|624.5|623|451
1638203100000|2021-11-29 16:25:00|625|623.8|624.8|623.5|626.3|625|624.3|623|3214
1638203400000|2021-11-29 16:30:00|625|623.8|623.5|622.3|625.3|623.8|623.3|621.8|466
1638203700000|2021-11-29 16:35:00|623.3|622|624.5|623.3|625.3|624|623.3|622|333
1638204000000|2021-11-29 16:40:00|624.3|623|623.8|622.5|625.5|624|623.8|622.5|165
1638204300000|2021-11-29 16:45:00|623.5|622.3|625.3|624|625.5|624.3|623|621.8|170
1638204600000|2021-11-29 16:50:00|625.5|623.8|626.3|625|627.5|626|625.3|623.8|470
1638204900000|2021-11-29 16:55:00|626.5|624.8|626.3|625|627|625.8|624.8|623.5|1586
1638205200000|2021-11-29 17:00:00|626.5|625.3|627|625.5|627|625.8|625.8|624.5|198
1638205500000|2021-11-29 17:05:00|627.3|625.8|627.5|626.3|628.8|627.3|626.3|625|1072
1638205800000|2021-11-29 17:10:00|627.8|626.5|628|626.8|628.3|627|626.8|625.5|307
1638206100000|2021-11-29 17:15:00|628.3|627|629|627.8|629.3|627.8|627.5|626.3|138
1638206400000|2021-11-29 17:20:00|628.8|627.5|630.5|629|630.5|629.3|628.8|627.5|135
1638206700000|2021-11-29 17:25:00|630.3|629.3|628.5|627.3|630.5|629.3|628.3|627|210
1638207000000|2021-11-29 17:30:00|628.8|627.5|629.5|628.3|629.8|628.3|628.3|627|65
1638207300000|2021-11-29 17:35:00|629.3|628|630.3|629|630.5|629.3|629.3|628|167
1638207600000|2021-11-29 17:40:00|630|628.8|629.8|628.5|630.5|629.3|629.3|628|109
1638207900000|2021-11-29 17:45:00|630|628.3|630.8|629.5|631|629.8|629.5|628.3|107
1638208200000|2021-11-29 17:50:00|631|629.3|629.8|628.5|631|629.3|629.5|628.3|141
1638208500000|2021-11-29 17:55:00|630|628.8|630.5|629.3|630.8|629.5|629.8|628.5|31
1638208800000|2021-11-29 18:00:00|630.3|629|627.5|626.3|630.3|629.3|627.3|626|86
1638209100000|2021-11-29 18:05:00|627.8|626.5|627|625.8|628.3|627|627|625.8|166
1638209400000|2021-11-29 18:10:00|626.8|625.5|626.8|625.5|627.3|626|626.3|625|172
1638209700000|2021-11-29 18:15:00|627|625.3|626.3|625|627.3|626|626|624.8|106
1638210000000|2021-11-29 18:20:00|626.5|625.3|627.3|626|627.3|626|626|624.8|83
1638210300000|2021-11-29 18:25:00|627|625.8|627.8|626.5|627.8|626.5|626.5|625.3|90
1638210600000|2021-11-29 18:30:00|628|626.3|628.3|627|628.8|627.5|627.8|626.3|608
1638210900000|2021-11-29 18:35:00|628.5|627.3|626|624.5|628.5|627.3|625.8|624.5|73
1638211200000|2021-11-29 18:40:00|625.8|624.8|626.5|625|626.5|625.3|625.8|624.5|63
1638211500000|2021-11-29 18:45:00|626.3|625.3|626.5|625.3|627.5|626.3|626.3|625|70
1638211800000|2021-11-29 18:50:00|626.3|625|626.3|625|627|625.8|626.3|625|82
1638212100000|2021-11-29 18:55:00|626.5|624.8|626.8|625.5|627|625.8|626|624.8|77
1638212400000|2021-11-29 19:00:00|627|625.3|625.3|623.8|627|625.8|624.8|623.5|66
1638212700000|2021-11-29 19:05:00|625|623.5|625|623.8|626|624.5|624.3|623|43
1638213000000|2021-11-29 19:10:00|624.8|623.5|624.3|623|625|623.8|624.3|622.8|34
1638213300000|2021-11-29 19:15:00|624.5|623.3|624|622.8|624.8|623.3|622.5|621.3|72
1638213600000|2021-11-29 19:20:00|623.8|622.5|621.8|620.5|624|622.5|621.8|620.5|118
1638213900000|2021-11-29 19:25:00|622|620.3|617|615.8|622.3|620.8|617|615.5|1365
1638214200000|2021-11-29 19:30:00|617.3|616|615.8|614.5|617.5|616.3|609.5|608.3|766
1638214500000|2021-11-29 19:35:00|616|614.8|616.5|615|617.3|616|615.3|614|125
1638214800000|2021-11-29 19:40:00|616.3|615.3|614.8|613.5|617.3|616|614.8|613.5|124
1638215100000|2021-11-29 19:45:00|615|613.8|614.3|613|615.5|614.3|614|612.8|12
1638215400000|2021-11-29 19:50:00|614|612.8|614.8|613.5|616.3|614.8|613.8|612.5|43
1638215700000|2021-11-29 19:55:00|615|613.3|612.5|611|615.3|614|612.3|611|94
1638216000000|2021-11-29 20:00:00|612.3|611.3|612.5|611.3|613|611.8|611.5|610|57
1638216300000|2021-11-29 20:05:00|612.8|611.5|614.3|613|614.3|613|612.3|611|33
1638216600000|2021-11-29 20:10:00|614.5|613.3|614.3|612.8|614.8|613.3|613.3|611.8|39
1638216900000|2021-11-29 20:15:00|614|613|614.3|613|614.8|613.3|613.8|612.5|2
1638217200000|2021-11-29 20:20:00|614.5|613.3|614.5|613.3|614.8|613.3|614|612.8|15
1638217500000|2021-11-29 20:25:00|614.8|613.5|615.8|614.3|616|614.5|614.5|613.3|35
1638217800000|2021-11-29 20:30:00|615.5|614.5|615.3|613.8|616|614.5|615|613.8|42
1638218100000|2021-11-29 20:35:00|615.5|614|614.8|613.3|615.8|614.5|614.5|613.3|36
1638218400000|2021-11-29 20:40:00|614.5|613.5|614.3|613|614.8|613.5|614|612.8|33
1638218700000|2021-11-29 20:45:00|614.5|613.3|615|613.5|615.5|614|614.3|613|7
1638219000000|2021-11-29 20:50:00|614.8|613.3|615.5|614|615.5|614.3|614.3|613|10
1638219300000|2021-11-29 20:55:00|615.3|614.3|615.5|614|616.3|615|615.3|614|8
1638219600000|2021-11-29 21:00:00|615.3|614.3|615.5|614|616|614.5|615.3|613.8|20
1638219900000|2021-11-29 21:05:00|615.8|614.5|616|614.5|616|614.8|615.5|614|68
1638220200000|2021-11-29 21:10:00|615.8|614.8|615|613.5|616.3|615|614.8|613.5|139
1638220500000|2021-11-29 21:15:00|614.8|613.8|615.3|613.8|615.3|614|614.5|613.3|8
1638220800000|2021-11-29 21:20:00|615|614|615|613.5|615.3|614|614.8|613.5|2
1638221100000|2021-11-29 21:25:00|614.8|613.8|616|614.5|616|614.8|614.5|613.3|15
1638221400000|2021-11-29 21:30:00|615.8|614.3|615.8|614.5|616|614.8|615.3|614|4
1638221700000|2021-11-29 21:35:00|615.5|614.3|615.8|614.3|616|614.8|615.5|614.3|2
1638222000000|2021-11-29 21:40:00|615.5|614.5|615.8|614.5|616|614.5|615.5|614.5|8
1638222300000|2021-11-29 21:45:00|616|614.8|615.8|614.5|616.5|615|615.5|614|39
1638222600000|2021-11-29 21:50:00|616|615|616.8|615|616.8|615|616|614.8|6
1638222900000|2021-11-29 21:55:00|616.5|615.3|617.8|616|617.8|616.5|616.5|615|11
1638223200000|2021-11-29 22:00:00|618|616.3|618.5|615.3|618.5|616.3|618|615.3|0
1638223500000|2021-11-29 22:05:00|618||618.3||618.3||618||0
1638224100000|2021-11-29 22:15:00|618||618||618||618||0
1638224400000|2021-11-29 22:20:00|617.8|614.5|618|614.5|618|614.5|617.8|614.3|0
1638225300000|2021-11-29 22:35:00||614.8||615||615||614.8|0
1638225600000|2021-11-29 22:40:00|618.5|615.3|619|615.5|619|615.5|618.5|615.3|0
1638225900000|2021-11-29 22:45:00||615.8||616.5||616.5||615.8|0
1638226200000|2021-11-29 22:50:00|618.8|616.8|619.5|616.5|619.5|618.3|618.8|616.5|5
1638226500000|2021-11-29 22:55:00|619.3||619.3||619.3||619||0
1638237600000|2021-11-30 02:00:00|624.3|622.8|622.8|621.3|625.3|624|622.5|621.3|27
1638237900000|2021-11-30 02:05:00|623|621.5|623|621.5|623.8|622.5|622.8|621.3|4
1638238200000|2021-11-30 02:10:00|622.8|621.3|622.5|621.3|623|621.5|622.5|620.8|0
1638238500000|2021-11-30 02:15:00|622.8|621.5|623|621.5|623|621.8|622.8|621.3|1
1638238800000|2021-11-30 02:20:00|622.8|621.3|623.5|622|623.5|622|622.8|621.3|50
1638239100000|2021-11-30 02:25:00|623.8|622.3|623|621.5|623.8|622.3|622.8|621.3|27
1638239400000|2021-11-30 02:30:00|622.8|621.3|622.3|620.8|622.8|621.3|621.5|620|7
1638239700000|2021-11-30 02:35:00|622|621|622.5|621|622.5|621|621.8|620.5|0
1638240000000|2021-11-30 02:40:00|622.3|620.8|621.8|620.3|622.5|621.3|621.5|620.3|4
1638240300000|2021-11-30 02:45:00|621.5|620.5|621.8|620.3|622.3|620.8|621.3|619.8|3
1638240600000|2021-11-30 02:50:00|621.5|620.5|622.3|620.8|622.3|621|621.5|620|4
1638240900000|2021-11-30 02:55:00|622|620.5|623|621.5|623.3|621.8|622|620.5|17
1638241200000|2021-11-30 03:00:00|623.3|621.8|622.3|620.8|623.3|622|622|620.8|4
1638241500000|2021-11-30 03:05:00|622.5|621|622|620.5|622.5|621|621.8|620.3|16
1638241800000|2021-11-30 03:10:00|622.3|620.3|622|620.5|622.3|620.8|621.8|620.3|1
1638242100000|2021-11-30 03:15:00|622.3|620.3|622.3|620.8|622.3|620.8|621.5|620|1
1638242400000|2021-11-30 03:20:00|622.5|621|620.8|619.3|622.5|621|620.5|619|9
1638242700000|2021-11-30 03:25:00|620.5|619|620.5|618.8|620.8|619.3|620|618.5|1
1638243000000|2021-11-30 03:30:00|620.3|619|620.8|619.3|621.3|619.8|620.3|618.8|0
1638243300000|2021-11-30 03:35:00|621|619.5|621.5|620|621.5|620|620.8|619.3|0
1638243600000|2021-11-30 03:40:00|621.3|619.8|621.5|620|621.8|620.3|621.3|619.8|0
1638243900000|2021-11-30 03:45:00|621.3|619.8|621|619.5|621.5|620|620.8|619.5|7
1638244200000|2021-11-30 03:50:00|621.3|619.8|621.3|619.8|621.3|620|620.8|619.5|1
1638244500000|2021-11-30 03:55:00|621.5|620.3|621.5|620.3|621.8|620.5|621.3|619.8|21
1638244800000|2021-11-30 04:00:00|621.8|620.5|622|620.8|622.3|620.8|621.3|619.8|2
1638245100000|2021-11-30 04:05:00|621.8|620.5|622.5|621|622.5|621.3|621.8|620.5|7
1638245400000|2021-11-30 04:10:00|622.3|621.3|622.8|621.3|622.8|621.5|622.3|621|8
1638245700000|2021-11-30 04:15:00|622.5|621|622|620.8|622.8|621|621.8|620.5|3
1638246000000|2021-11-30 04:20:00|622.3|621|622.3|621|622.5|621|622|620.8|1
1638246300000|2021-11-30 04:25:00|622|620.8|621.8|620.5|622.3|621|621.8|620.5|4
1638246600000|2021-11-30 04:30:00|622|620.8|621.3|619.8|622|620.8|621.3|619.8|19
1638246900000|2021-11-30 04:35:00|621|620|621.3|620|621.5|620|621|620|15
1638247200000|2021-11-30 04:40:00|621.5|620.3|621.3|620|621.5|620.3|621.3|620|0
1638247500000|2021-11-30 04:45:00|621.5|620.3|621|619.5|621.5|620.3|620.8|619.3|28
1638247800000|2021-11-30 04:50:00|620.8|619.8|621.5|620.3|621.5|620.3|620.8|619.8|5
1638248100000|2021-11-30 04:55:00|621.3|620|621.3|619.8|621.8|620.3|621|619.8|3
1638248400000|2021-11-30 05:00:00|621|620|621|619.5|621.5|620|621|619.5|26
1638248700000|2021-11-30 05:05:00|620.8|619|619.5|618|620.8|619|619.5|618|5
1638249000000|2021-11-30 05:10:00|619.8|618.3|618.5|617|619.8|618.5|618.3|616.8|2
1638249300000|2021-11-30 05:15:00|618.3|616.8|616.3|614.8|618.5|617|616|614.5|11
1638249600000|2021-11-30 05:20:00|616|614.5|611.8|610.3|616.5|615|611.8|610.3|110
1638249900000|2021-11-30 05:25:00|612|610.5|611.8|610.3|612.8|611.3|607.8|606|61
1638250200000|2021-11-30 05:30:00|611.5|609.8|612.8|611.5|613.3|611.8|611.3|609.8|7
1638250500000|2021-11-30 05:35:00|613|611.8|611.8|610|613.5|612.3|609.5|608|60
1638250800000|2021-11-30 05:40:00|612.3|610.3|608.5|607|612.8|611|608.3|607|271
1638251100000|2021-11-30 05:45:00|608.3|607.3|605.5|604|608.5|607.3|604.5|603.3|98
1638251400000|2021-11-30 05:50:00|605.3|603.8|605.5|603.8|606.3|604.8|604.8|603.3|2
1638251700000|2021-11-30 05:55:00|605.8|604|604.8|603.3|606.3|604.8|604.8|603.3|8
1638252000000|2021-11-30 06:00:00|605|603.5|601.8|600.3|605|603.5|601.3|599.8|149
1638252300000|2021-11-30 06:05:00|601.5|600|597.3|596|602.8|601.3|596|594.5|158
1638252600000|2021-11-30 06:10:00|597.5|596.3|597.8|596.3|598.5|597|596.8|595.3|23
1638252900000|2021-11-30 06:15:00|597.5|596.5|600|598.8|600.3|598.8|597.5|596|76
1638253200000|2021-11-30 06:20:00|599.8|598.5|600.5|599|602.3|600.8|599.5|598|24
1638253500000|2021-11-30 06:25:00|600.3|598.8|602|600.5|602.3|600.8|599.5|598|42
1638253800000|2021-11-30 06:30:00|601.8|600.3|598.5|597|602.5|601|598.3|596.8|157
1638254100000|2021-11-30 06:35:00|598.3|597.3|593.8|592.3|599.3|597.8|593.8|592.3|366
1638254400000|2021-11-30 06:40:00|593.5|592|595.8|594.3|597.3|595.8|593|591.5|188
1638254700000|2021-11-30 06:45:00|596|594.5|597.8|596.3|598.3|596.8|595.8|594.3|72
1638255000000|2021-11-30 06:50:00|597.3|596|597.8|596.5|598.5|597.3|596.5|595.3|287
1638255300000|2021-11-30 06:55:00|598|597|596.5|595.3|598.5|597.3|596.3|595|364
1638255600000|2021-11-30 07:00:00|596.3|595|598.8|597.3|600.3|598.8|596|594.5|357
1638255900000|2021-11-30 07:05:00|599|597.5|605.8|604.3|607.5|606|599|597.5|145
1638256200000|2021-11-30 07:10:00|605.5|604.5|602.3|600.8|605.5|604.5|602|600.5|353
1638256500000|2021-11-30 07:15:00|602.5|601|604.8|603.5|605.3|604|602.5|601|323
1638256800000|2021-11-30 07:20:00|605|603.8|603|601.8|605.5|604|602.5|601.3|44
1638257100000|2021-11-30 07:25:00|603.3|601.5|602|600.8|603.5|602|600|598.5|208
1638257400000|2021-11-30 07:30:00|602.3|601|600.3|599|604.3|602.8|600|598.8|291
1638257700000|2021-11-30 07:35:00|600|598.8|601.3|600|601.5|600.3|599.3|597.8|132
1638258000000|2021-11-30 07:40:00|601.8|600.5|603.3|602|603.8|602.5|601.8|600.3|58
1638258300000|2021-11-30 07:45:00|603.5|602.3|603.5|602.3|604.8|603.5|603.3|602|254
1638258600000|2021-11-30 07:50:00|603.3|602|604.8|603.5|605.3|604|603|601.8|162
1638258900000|2021-11-30 07:55:00|605|603.3|604.5|603.3|605.8|604.5|604.5|603|67
1638259200000|2021-11-30 08:00:00|604.8|603|606.3|605|606.3|605|604|602.8|108
1638259500000|2021-11-30 08:05:00|606.5|605.3|609.8|608.5|609.8|608.5|606.3|605|529
1638259800000|2021-11-30 08:10:00|609.5|608.3|608.3|607|609.5|608.3|607.5|606.3|228
1638260100000|2021-11-30 08:15:00|608.5|606.8|606.3|605|608.8|607.5|606.3|605|229
1638260400000|2021-11-30 08:20:00|606.5|605.5|607|605.8|607.3|606|605.5|604.3|286
1638260700000|2021-11-30 08:25:00|607.3|605.5|611|609.5|611.3|609.8|607|605.5|1454
1638261000000|2021-11-30 08:30:00|610.8|609.3|610.8|609.5|611.3|610|609|607.8|652
1638261300000|2021-11-30 08:35:00|611|609.8|608.3|607|611|609.8|607.5|606.3|487
1638261600000|2021-11-30 08:40:00|608|606.8|608.8|607.5|609.5|608.3|606.5|605.3|110
1638261900000|2021-11-30 08:45:00|608.5|607.3|606|604.8|608.8|607.5|606|604.8|361
1638262200000|2021-11-30 08:50:00|606.3|604.5|606.3|605|606.8|605.5|606|604.5|72
1638262500000|2021-11-30 08:55:00|606.5|605.3|605.5|604.3|607.5|606.3|605.5|604|384
1638262800000|2021-11-30 09:00:00|605.3|604|604.5|603|605.8|604.5|604.3|603|54
1638263100000|2021-11-30 09:05:00|604.3|602.8|603.5|602.3|604.8|603.5|603.3|602|111
1638263400000|2021-11-30 09:10:00|603.8|602.5|604|602.5|604.3|603|603|601.5|152
1638263700000|2021-11-30 09:15:00|603.5|602.8|603.8|602.5|604.8|603.5|603.3|602|355
1638264000000|2021-11-30 09:20:00|603.5|602.3|603.3|602|604.3|603|602.3|601|132
1638264300000|2021-11-30 09:25:00|603|601.8|603.3|602|604.8|603.5|603|601.8|234
1638264600000|2021-11-30 09:30:00|603|601.8|605|603.8|605.3|604|602.8|601.5|347
1638264900000|2021-11-30 09:35:00|605.3|604|605.5|604.3|606.3|604.8|604.8|603.5|284
1638265200000|2021-11-30 09:40:00|605.3|604|607|605.8|607.8|606.3|605|603.8|293
1638265500000|2021-11-30 09:45:00|606.8|605.5|607|605.5|608.3|607|606.5|605.3|199
1638265800000|2021-11-30 09:50:00|606.8|605.3|606.5|605.3|608|606.5|606.3|605|88
1638266100000|2021-11-30 09:55:00|606.3|605|608.3|606.8|608.5|607|606|604.5|1818
1638266400000|2021-11-30 10:00:00|608|607|607.5|606.3|608.5|607.3|606.8|605.5|485
1638266700000|2021-11-30 10:05:00|607.3|606|605|603.8|607.5|606.3|604.8|603.3|83
1638267000000|2021-11-30 10:10:00|605.3|603.5|606.5|605.3|606.8|605.5|605|603.5|214
1638267300000|2021-11-30 10:15:00|606.3|605|604|602.8|607.5|606.3|604|602.8|1422
1638267600000|2021-11-30 10:20:00|604.3|603|605.3|603.8|605.5|604.3|604.3|603|462
1638267900000|2021-11-30 10:25:00|605|604|605.8|604.5|606.5|605|605|603.8|438
1638268200000|2021-11-30 10:30:00|605.5|604.3|606.5|605.3|607|605.8|605.5|604.3|469
1638268500000|2021-11-30 10:35:00|606.8|605.5|604.8|603.5|606.8|605.5|604|602.8|227
1638268800000|2021-11-30 10:40:00|605|603.8|602.5|601|605.3|604|602|600.5|592
1638269100000|2021-11-30 10:45:00|602.3|601.3|601.8|600.5|602.3|601.3|599.5|598.3|1023
1638269400000|2021-11-30 10:50:00|601.5|600.3|600.3|599|602.3|601|600|598.8|115
1638269700000|2021-11-30 10:55:00|600.5|599.3|604|602.8|604.3|602.8|600.3|599|152
1638270000000|2021-11-30 11:00:00|604.3|603|604.8|603.5|606.3|604.8|604.3|602.8|139
1638270300000|2021-11-30 11:05:00|605|603.8|605.8|604.5|606.8|605.5|604.8|603.8|125
1638270600000|2021-11-30 11:10:00|605.5|604.3|607|605.8|607.5|606.3|605.5|604.3|66
1638270900000|2021-11-30 11:15:00|606.8|605.5|606.3|605|607|605.8|605.3|604|862
1638271200000|2021-11-30 11:20:00|606|604.8|607.5|606.3|607.8|606.5|606|604.5|1007
1638271500000|2021-11-30 11:25:00|607.8|606.5|608.8|607.5|609.5|608.3|607.8|606.5|406
1638271800000|2021-11-30 11:30:00|609|607.8|609.3|607.8|609.8|608.5|608.8|607.3|251
1638272100000|2021-11-30 11:35:00|609|608|608|606.8|609.8|608.5|607.5|606.3|708
1638272400000|2021-11-30 11:40:00|607.8|606.5|607.8|606.5|608|606.8|606.5|605.3|187
1638272700000|2021-11-30 11:45:00|608|606.8|606.3|604.8|608.3|607|606|604.8|53
1638273000000|2021-11-30 11:50:00|606.5|605|606.3|605|607.5|606.3|605.8|604.5|108
1638273300000|2021-11-30 11:55:00|606|604.8|605.8|604.5|607|605.8|605.8|604.5|41
1638273600000|2021-11-30 12:00:00|606|604.8|607.5|606.3|608.5|607|605.8|604.5|92
1638273900000|2021-11-30 12:05:00|607.8|606.5|608|606.8|608.8|607.5|607|605.8|122
1638274200000|2021-11-30 12:10:00|608.3|607|609.5|608.3|609.8|608.5|608.3|607|95
1638274500000|2021-11-30 12:15:00|609.8|608|608|606.8|609.8|608.5|607.8|606.5|77
1638274800000|2021-11-30 12:20:00|608.3|606.5|609.3|607.8|609.3|608|608|606.5|35
1638275100000|2021-11-30 12:25:00|609|608|609.3|608|610.8|609.3|608.8|607.5|122
1638275400000|2021-11-30 12:30:00|609|607.8|608.5|607|609.8|608.5|607.8|606.5|86
1638275700000|2021-11-30 12:35:00|608.3|607.3|606.3|605|608.5|607.3|605.8|604.5|70
1638276000000|2021-11-30 12:40:00|606.5|605.3|606.5|605|607.3|606|605.8|604.5|31
1638276300000|2021-11-30 12:45:00|606.3|604.8|606.3|604.8|607.5|606.3|605.8|604.5|183
1638276600000|2021-11-30 12:50:00|606|604.5|604.8|603.3|606.3|604.8|603.5|602.3|592
1638276900000|2021-11-30 12:55:00|604.5|603.5|604.8|603.5|605.8|604.5|604.5|603|102
1638277200000|2021-11-30 13:00:00|604.5|603.3|604.5|603.3|606.3|605|604.3|602.8|183
1638277500000|2021-11-30 13:05:00|604.8|603|603.8|602.5|604.8|603.5|603.5|602.3|81
1638277800000|2021-11-30 13:10:00|603.5|602.3|604.3|603|604.5|603.3|602.8|601.5|188
1638278100000|2021-11-30 13:15:00|604|602.8|605.3|604|605.3|604|603.3|602|223
1638278400000|2021-11-30 13:20:00|605|603.8|603.8|602.3|605.3|604|603.5|602.3|82
1638278700000|2021-11-30 13:25:00|603.5|602.5|601.3|600|604|602.8|601.3|599.8|229
1638279000000|2021-11-30 13:30:00|601|599.8|600.3|599|601.3|599.8|596.3|594.8|927
1638279300000|2021-11-30 13:35:00|600|598.8|600.5|599.3|601.8|600.3|599.3|597.8|158
1638279600000|2021-11-30 13:40:00|600.8|599|601|599.8|601.5|600|598.5|597.3|184
1638279900000|2021-11-30 13:45:00|600.8|599.5|599.5|598.3|601.3|600|598.5|597.3|337
1638280200000|2021-11-30 13:50:00|599.3|598|604|602.5|604.5|603.3|599|597.5|835
1638280500000|2021-11-30 13:55:00|603.8|602.3|605|603.8|605.5|604|603.3|602|384
1638280800000|2021-11-30 14:00:00|605.3|603.5|601.3|600|605.3|604|600.5|599.3|485
1638281100000|2021-11-30 14:05:00|601|599.8|600.3|599|602.3|601|600.3|599|290
1638281400000|2021-11-30 14:10:00|599.8|598.8|602.3|600.8|602.5|601.3|599.5|598.3|149
1638281700000|2021-11-30 14:15:00|602.5|601|600.3|599|603.3|602|599.8|598.3|230
1638282000000|2021-11-30 14:20:00|600.5|598.8|602.8|601.5|603.3|602|600.5|598.8|115
1638282300000|2021-11-30 14:25:00|603|601.3|602.5|601.3|604|602.8|602.3|601|276
1638282600000|2021-11-30 14:30:00|602.8|601|604.8|603.3|605.5|604.3|601.8|600.3|192
1638282900000|2021-11-30 14:35:00|604.5|603|600.8|599.5|604.5|603.3|600.8|599.3|119
1638283200000|2021-11-30 14:40:00|601|599.8|602|600.8|602.3|601|600|598.8|403
1638283500000|2021-11-30 14:45:00|601.8|600.5|602.8|601.5|604|602.5|601.3|600|240
1638283800000|2021-11-30 14:50:00|603|601.8|603|601.5|603.8|602.3|601.8|600.5|310
1638284100000|2021-11-30 14:55:00|602.8|601.8|603.3|602|605.3|604|602.8|601.5|366
1638284400000|2021-11-30 15:00:00|603|601.8|603|601.8|603.8|602.5|602|600.8|205
1638284700000|2021-11-30 15:05:00|602.8|601.5|606.8|605.5|607|605.5|602.5|601.3|149
1638285000000|2021-11-30 15:10:00|606.3|605|605.5|604.3|607.5|606|605.3|604|557
1638285300000|2021-11-30 15:15:00|605.3|604|604.8|603.3|607|605.8|604.5|603.3|310
1638285600000|2021-11-30 15:20:00|604.5|603|603.8|602.5|604.8|603.5|602.3|601|191
1638285900000|2021-11-30 15:25:00|604|602.8|604|602.5|604|602.8|601|599.5|240
1638286200000|2021-11-30 15:30:00|603.8|602.3|606.5|605|606.8|605.5|603.5|602.3|233
1638286500000|2021-11-30 15:35:00|606.3|604.8|607.5|606.3|608|606.5|605.5|604.3|512
1638286800000|2021-11-30 15:40:00|607.8|606.5|607|605.8|608.5|607.3|606.5|605|1020
1638287100000|2021-11-30 15:45:00|607.3|606|603.5|602.3|607.3|606|603.3|602|522
1638287400000|2021-11-30 15:50:00|603.3|602|601.8|600.5|605.8|604.5|601.8|600.5|366
1638287700000|2021-11-30 15:55:00|602|600.3|601.8|600.3|602|600.8|598.8|597.3|699
1638288000000|2021-11-30 16:00:00|601.5|600.5|601.5|600.3|602.8|601.5|601|599.5|287
1638288300000|2021-11-30 16:05:00|601.3|600|601.8|600.5|602|600.8|600.3|599|1215
1638288600000|2021-11-30 16:10:00|601.5|600.3|600.8|599.5|603.3|602|600.8|599.5|291
1638288900000|2021-11-30 16:15:00|600.5|599.3|602.8|601.3|602.8|601.5|600.5|599.3|2720
1638289200000|2021-11-30 16:20:00|602.5|601.5|601.8|600.3|604|602.8|600.8|599.3|1812
1638289500000|2021-11-30 16:25:00|601.5|600.5|600.3|598.8|601.8|600.5|599.8|598.5|1092
1638289800000|2021-11-30 16:30:00|600|599|597.8|596.5|601.3|600|597.5|596.3|629
1638290100000|2021-11-30 16:35:00|598|596.8|598|596.8|599.3|598|597|595.8|508
1638290400000|2021-11-30 16:40:00|598.3|597|594.8|593.5|598.8|597.5|594.5|593|501
1638290700000|2021-11-30 16:45:00|595|593.8|595.3|593.8|595.8|594.3|592.3|591|621
1638291000000|2021-11-30 16:50:00|595|593.5|592.3|590.8|595.5|594.3|591.8|590.5|460
1638291300000|2021-11-30 16:55:00|592|591|592|590.5|592.5|591.3|589.5|588.3|565
1638291600000|2021-11-30 17:00:00|591.8|590.3|587.8|586.3|592.5|591.3|587.3|585.8|370
1638291900000|2021-11-30 17:05:00|588|586.5|585.5|584.3|589.3|588|584.5|583|1379
1638292200000|2021-11-30 17:10:00|585.3|584|586.3|585|588|586.8|585.3|584|319
1638292500000|2021-11-30 17:15:00|586|584.8|587|585.8|587|585.8|584.5|583.3|436
1638292800000|2021-11-30 17:20:00|587.3|585.5|590.3|588.8|590.5|589.3|586.5|585.3|604
1638293100000|2021-11-30 17:25:00|590|588.5|589|587.8|590.5|589.3|588.8|587.5|498
1638293400000|2021-11-30 17:30:00|588.8|587.3|587.8|586.3|588.8|587.3|585.8|584.5|178
1638293700000|2021-11-30 17:35:00|587.5|586|587.8|586.3|589|587.8|587|585.8|337
1638294000000|2021-11-30 17:40:00|588|586.5|588.5|587.3|589|587.8|587.8|586.3|45
1638294300000|2021-11-30 17:45:00|588.8|587.5|587.8|586.5|589|587.8|586.8|585.5|67
1638294600000|2021-11-30 17:50:00|588|586.8|587.5|586|588.5|587.3|587.3|586|163
1638294900000|2021-11-30 17:55:00|587.3|585.8|587|585.5|587.8|586.5|586|584.8|74
1638295200000|2021-11-30 18:00:00|587.3|585.8|581.8|580.3|587.3|585.8|581.3|580|277
1638295500000|2021-11-30 18:05:00|581.5|580.5|579.5|578.3|582.8|581.3|579.5|578.3|365
1638295800000|2021-11-30 18:10:00|579.8|578|579.3|578|581.3|580|578.3|577|186
1638296100000|2021-11-30 18:15:00|579.5|578.3|581.3|579.8|581.3|580|579.3|578|273
1638296400000|2021-11-30 18:20:00|581|579.5|581.3|580|581.8|580.3|579|577.8|46
1638296700000|2021-11-30 18:25:00|581|579.8|581.5|580|582.8|581.5|580.8|579.5|56
1638297000000|2021-11-30 18:30:00|581.3|579.8|582.8|581.3|582.8|581.3|580.3|578.8|57
1638297300000|2021-11-30 18:35:00|582.5|581|583.3|582|583.3|582|581.8|580.5|25
1638297600000|2021-11-30 18:40:00|583|581.8|585.5|584|585.5|584.3|583|581.8|235
1638297900000|2021-11-30 18:45:00|585.3|583.8|586.3|584.8|586.3|585|584.8|583.3|49
1638298200000|2021-11-30 18:50:00|586|585|587.8|586.5|588.3|587|586|584.8|98
1638298500000|2021-11-30 18:55:00|588|586.3|588|586.5|588.5|587.3|586.8|585.5|84
1638298800000|2021-11-30 19:00:00|587.8|586.3|589.5|588.3|590.5|589.3|587.5|586.3|212
1638299100000|2021-11-30 19:05:00|589.3|588|589.8|588.5|591|589.5|589|587.5|394
1638299400000|2021-11-30 19:10:00|589.5|588.3|592.5|591.3|593|591.8|589|587.8|231
1638299700000|2021-11-30 19:15:00|592.8|591.5|592|590.8|593.5|592|590.8|589.3|299
1638300000000|2021-11-30 19:20:00|591.8|590.5|592.5|591|593.8|592.5|591.3|590|794
1638300300000|2021-11-30 19:25:00|592.3|591.3|591.3|590|593.3|592|590.5|589.3|622
1638300600000|2021-11-30 19:30:00|591.5|589.8|592.5|591.3|593|591.8|591.5|589.8|122
1638300900000|2021-11-30 19:35:00|592.8|591|593|591.8|593.3|592|592.3|591|26
1638301200000|2021-11-30 19:40:00|593.3|592|595.3|593.8|595.3|594|593.3|592|61
1638301500000|2021-11-30 19:45:00|595|594|593.3|592|595.5|594.3|593.3|591.8|259
1638301800000|2021-11-30 19:50:00|593.5|591.8|592.5|591.3|593.5|592|592.5|591.3|19
1638302100000|2021-11-30 19:55:00|592.8|591|593|591.5|593.8|592.3|592.3|591|12
1638302400000|2021-11-30 20:00:00|592.8|591.8|593|591.8|593.3|592|592.3|591|62
1638302700000|2021-11-30 20:05:00|593.3|591.5|594.3|593|595|593.5|592.8|591.5|48
1638303000000|2021-11-30 20:10:00|594.5|593.3|595.5|594.3|596.3|594.8|594.3|593|125
1638303300000|2021-11-30 20:15:00|595.8|594.5|597|595.8|597.3|596|595.5|594.3|177
1638303600000|2021-11-30 20:20:00|597.3|596|598|596.8|599|597.5|597|595.8|213
1638303900000|2021-11-30 20:25:00|597.8|596.5|596.5|595.3|598|596.8|596.5|595.3|31
1638304200000|2021-11-30 20:30:00|596.8|595.5|598.3|597|598.3|597|596.8|595.3|12
1638304500000|2021-11-30 20:35:00|598|596.8|598.3|597|598.5|597|598|596.8|127
1638304800000|2021-11-30 20:40:00|598.5|596.8|598.8|597.5|599|597.5|598.3|596.8|19
1638305100000|2021-11-30 20:45:00|599|597.8|598.8|597.5|600|598.5|598.8|597.5|51
1638305400000|2021-11-30 20:50:00|599|597.3|597|595.8|599|597.5|596.8|595.5|16
1638305700000|2021-11-30 20:55:00|597.3|596|595.8|594.3|597.8|596.5|595.5|594.3|15
1638306000000|2021-11-30 21:00:00|596|594.5|597.5|596|598|596.5|596|594.5|66
1638306300000|2021-11-30 21:05:00|597.3|596.3|597.5|596.3|598.3|596.8|597|595.8|14
1638306600000|2021-11-30 21:10:00|597.8|596.5|597.8|596.3|597.8|596.5|597.5|596|1
1638306900000|2021-11-30 21:15:00|597.5|596.5|598|596.8|598.3|596.8|597|595.5|12
1638307200000|2021-11-30 21:20:00|598.3|597|598.5|597|599|597.5|598.3|597|12
1638307500000|2021-11-30 21:25:00|598.3|597.3|599|597.3|599|597.3|598.3|596.8|7
1638307800000|2021-11-30 21:30:00|598.8|596.8|597.5|596.3|599|596.8|597|595.8|16
1638308100000|2021-11-30 21:35:00|597.8|596|597.3|595.8|597.8|596|596.8|595|33
1638308400000|2021-11-30 21:40:00|597.5|596|599|597.3|599|597.3|597.3|596|21
1638308700000|2021-11-30 21:45:00|599.3|597.5|599.3|597.5|599.8|598.5|599|597.5|32
1638309000000|2021-11-30 21:50:00|599.5|597.8|599.8|598.3|599.8|598.3|599.3|597.8|0
1638309300000|2021-11-30 21:55:00|600|598|600.8|599.3|600.8|599.3|599.5|597.3|12
1638309600000|2021-11-30 22:00:00|601.3|597.8|601|597.8|601.3|597.8|600.8|597.8|0
1638309900000|2021-11-30 22:05:00||598||598||598.8||598|0
1638310800000|2021-11-30 22:20:00||598.3||598.3||598.3||597.5|0
1638311100000|2021-11-30 22:25:00||598.5||597.3||598.5||597|200
1638311400000|2021-11-30 22:30:00||597.5||597.8||597.8||597.5|0
1638311700000|2021-11-30 22:35:00||598||598||598||598|0
1638312900000|2021-11-30 22:55:00|600.8|598.3|600.8|598.3|600.8|598.3|600.8|598.3|0
1638324000000|2021-12-01 02:00:00|605.3|603.5|605.3|603.8|605.8|604|604.3|602.5|3
1638324300000|2021-12-01 02:05:00|605.8|604|605|603.3|605.8|604|604.5|602.8|0
1638324600000|2021-12-01 02:10:00|605.3|603.5|606|604.3|606.3|604.8|604.5|603|3
1638324900000|2021-12-01 02:15:00|605.8|604|605.8|604.3|606|604.3|604.8|603.5|52
1638325200000|2021-12-01 02:20:00|605.5|604|605.8|604|606.3|604.8|604.8|603.3|9
1638325500000|2021-12-01 02:25:00|605.5|603.8|604.8|603.3|605.8|604|604.5|603|66
1638325800000|2021-12-01 02:30:00|604.5|603|606.3|604.5|606.5|605|604.5|603|39
1638326100000|2021-12-01 02:35:00|606.5|604.8|606|604.5|607.3|605.5|606|604.5|9
1638326400000|2021-12-01 02:40:00|606.3|604.8|604.5|603|606.8|605.3|604.5|603|163
1638326700000|2021-12-01 02:45:00|604.3|602.8|603|601.5|604.3|603|601.8|600.5|181
1638327000000|2021-12-01 02:50:00|603.3|601.8|602.3|601|603.5|602|602.3|601|3
1638327300000|2021-12-01 02:55:00|602|600.3|601.5|600.3|602|600.8|601.3|599.8|159
1638327600000|2021-12-01 03:00:00|602|600|601.3|599.8|602|600.8|601|599.8|48
1638327900000|2021-12-01 03:05:00|601|600|602|600.8|602.3|600.8|601|600|156
1638328200000|2021-12-01 03:10:00|601.8|600.5|601.8|600.3|602|600.8|601.5|600|3
1638328500000|2021-12-01 03:15:00|602|600|602|600.8|602|600.8|601.8|600|50
1638328800000|2021-12-01 03:20:00|601.5|600.5|603.5|602|603.5|602|601.5|600.3|66
1638329100000|2021-12-01 03:25:00|603.3|602.3|604|602.5|604.8|603.3|603.3|602|156
1638329400000|2021-12-01 03:30:00|603.8|602.3|602.8|601.3|604|602.5|602.5|601|4
1638329700000|2021-12-01 03:35:00|603|601.5|602.5|601|603|601.5|602|600.5|0
1638330000000|2021-12-01 03:40:00|602.8|601.3|602.3|600.8|603|601.5|602|600.5|7
1638330300000|2021-12-01 03:45:00|602|600.5|602.3|601|602.3|601|602|600.5|49
1638330600000|2021-12-01 03:50:00||600.8||601||601||600.5|105
1638330900000|2021-12-01 03:55:00|602.5|600.8|603.8|602.3|603.8|602.3|602.5|600.8|14
1638331200000|2021-12-01 04:00:00|604|602|603.5|602|604|602.3|603|601.5|2
1638331500000|2021-12-01 04:05:00|603.8|602.3|603.5|601.8|604|602.5|603.5|601.8|1
1638331800000|2021-12-01 04:10:00|603.3|601.5|603|601.3|603.5|602|602.8|601.3|16
1638332100000|2021-12-01 04:15:00|603.3|601.5|603|601.5|603.3|601.8|603|601.3|0
1638332400000|2021-12-01 04:20:00|602.8|601.8|602.5|601|603|601.8|602.5|601|1
1638332700000|2021-12-01 04:25:00|602.8|600.8|603.3|602|603.5|602|602.8|600.8|1
1638333000000|2021-12-01 04:30:00|603.8|601.8|604|602.3|604.3|602.5|603.5|601.8|70
1638333300000|2021-12-01 04:35:00|604.3|602.5|604.3|602.8|604.5|603|603.8|602.3|0
1638333600000|2021-12-01 04:40:00|604.5|603|605.5|603.8|605.5|604|604.3|602.8|0
1638333900000|2021-12-01 04:45:00|605.8|604|605.5|604|606|604.5|605.3|603.8|5
1638334200000|2021-12-01 04:50:00|605.3|603.8|605.5|604|605.5|604|605|603.3|0
1638334500000|2021-12-01 04:55:00|605.3|604.3|606.3|604.8|606.3|604.8|605.3|603.8|26
1638334800000|2021-12-01 05:00:00|605.8|604.5|606|604.3|606.5|604.8|605.8|604.3|12
1638335100000|2021-12-01 05:05:00|606.3|604.5|605.5|604|606.3|604.5|605.5|604|0
1638335400000|2021-12-01 05:10:00|605.8|604.3|605.5|603.8|605.8|604.3|605.3|603.8|0
1638335700000|2021-12-01 05:15:00|605.8|604|605.8|604|606|604.5|605.5|603.8|0
1638336000000|2021-12-01 05:20:00|606|604.3|606|604.5|606.5|605|605.5|604|43
1638336300000|2021-12-01 05:25:00|606.3|604.3|606|604.5|606.3|604.8|606|604.3|0
1638336600000|2021-12-01 05:30:00|605.8|604.3|607.5|606|607.5|606|605.5|604|54
1638336900000|2021-12-01 05:35:00|607.3|605.8|608.3|606.8|608.8|607|607|605.5|47
1638337200000|2021-12-01 05:40:00|608.5|607|609.5|608|609.8|608.3|608.3|606.5|14
1638337500000|2021-12-01 05:45:00|609.3|607.8|608.8|607|609.5|607.8|608.3|607|3
1638337800000|2021-12-01 05:50:00|608.5|607.3|609.3|607.8|609.8|608|608.5|607|32
1638338100000|2021-12-01 05:55:00|609.5|607.5|610|608.5|610|608.8|609.3|607.5|9
1638338400000|2021-12-01 06:00:00|610.5|608.8|608.5|607|610.5|609|608.3|607|21
1638338700000|2021-12-01 06:05:00|608.3|607.3|607.8|606.3|609|607.5|607.5|606.3|11
1638339000000|2021-12-01 06:10:00|608|606.5|608.5|607|608.8|607.5|607.5|606.3|5
1638339300000|2021-12-01 06:15:00|608.8|607.3|609.3|607.8|609.5|608|608.3|606.8|116
1638339600000|2021-12-01 06:20:00|609|607.5|610.3|608.8|610.3|608.8|608.8|607.5|8
1638339900000|2021-12-01 06:25:00|610|609|609.3|608|610.3|609|609.3|607.8|18
1638340200000|2021-12-01 06:30:00|609.5|607.8|611|609.8|611.3|609.8|609|607.8|16
1638340500000|2021-12-01 06:35:00|611.3|609.5|611.5|610|612.3|610.8|610.5|609.3|17
1638340800000|2021-12-01 06:40:00|611.3|610.3|608.5|607|611.8|610.3|608.5|607|321
1638341100000|2021-12-01 06:45:00|608.8|607.3|608.8|607.3|609|607.8|607.8|606.5|13
1638341400000|2021-12-01 06:50:00|609|607.5|607.5|606|609.5|608|606.8|605.3|22
1638341700000|2021-12-01 06:55:00|607.3|605.8|608.8|607.3|608.8|607.5|607|605.5|5
1638342000000|2021-12-01 07:00:00|608.5|607|607.8|606.3|609.3|608|607.3|605.8|56
1638342300000|2021-12-01 07:05:00|607.5|606|607.3|605.8|607.8|606.3|606.3|604.8|19
1638342600000|2021-12-01 07:10:00|607|605.5|608|606.8|608.3|607|607|605.5|44
1638342900000|2021-12-01 07:15:00|608.3|607|607.5|606.3|608.5|607.3|607.3|606|57
1638343200000|2021-12-01 07:20:00|607.8|606|606.8|605.5|607.8|606.3|606.5|605.3|27
1638343500000|2021-12-01 07:25:00|607|605.8|608|606.8|608.5|607.3|606.5|605.3|39
1638343800000|2021-12-01 07:30:00|607.8|606.5|606.8|605.5|608.5|607.3|606.5|605.3|15
1638344100000|2021-12-01 07:35:00|607|605.8|609.3|608|609.3|608|606.8|605.3|144
1638344400000|2021-12-01 07:40:00|609.5|607.8|611.8|610.3|611.8|610.5|608.8|607.5|23
1638344700000|2021-12-01 07:45:00|611.5|610|610|608.8|611.8|610.3|610|608.8|235
1638345000000|2021-12-01 07:50:00|610.3|608.5|611|609.8|611|609.8|610|608.5|95
1638345300000|2021-12-01 07:55:00|611.5|610.3|613.8|612.3|614.3|612.8|611.5|610.3|1066
1638345600000|2021-12-01 08:00:00|613.5|612|615.5|614.3|616|614.8|613.3|611.8|775
1638345900000|2021-12-01 08:05:00|615.8|614.5|615.3|614|615.8|614.5|614.8|613.3|300
1638346200000|2021-12-01 08:10:00|615|613.8|614.3|613|615.3|614|613.8|612.5|105
1638346500000|2021-12-01 08:15:00|614|612.8|616|614.8|616|614.8|613.8|612.5|90
1638346800000|2021-12-01 08:20:00|616.3|614.5|615.8|614.5|616.3|615|615|613.8|114
1638347100000|2021-12-01 08:25:00|615.5|614.3|613.5|612.3|616.8|615.3|613|611.8|728
1638347400000|2021-12-01 08:30:00|613.8|612.5|613.5|612.3|614|612.5|612.5|611.3|577
1638347700000|2021-12-01 08:35:00|613.8|612.5|615.3|614|615.5|614.3|612.5|611.3|218
1638348000000|2021-12-01 08:40:00|615|613.8|617|615.8|617.3|615.8|614.5|613.3|698
1638348300000|2021-12-01 08:45:00|617.3|615.5|616.3|615|617.8|616.5|616|614.5|141
1638348600000|2021-12-01 08:50:00|616|614.8|613.8|612.5|616|615|613.5|612.3|158
1638348900000|2021-12-01 08:55:00|613.3|612|613.3|612|614|612.5|613|611.8|173
1638349200000|2021-12-01 09:00:00|613.5|611.8|616.5|615.3|616.8|615.5|612.8|611.5|210
1638349500000|2021-12-01 09:05:00|616.3|615|616.8|615.5|616.8|615.5|615.5|614.3|213
1638349800000|2021-12-01 09:10:00|617|615.8|615|613.8|617.3|616|614.8|613.5|360
1638350100000|2021-12-01 09:15:00|614.8|613.5|616|614.8|616.3|615|614|612.8|199
1638350400000|2021-12-01 09:20:00|615.8|614.5|616.3|615|616.5|615.3|615.5|614.3|134
1638350700000|2021-12-01 09:25:00|616|614.8|614.3|613|616.3|615|614|612.8|77
1638351000000|2021-12-01 09:30:00|614.5|613.3|616.8|615.3|617|615.8|613.8|612.5|151
1638351300000|2021-12-01 09:35:00|616.5|615|617.3|615.8|618|616.5|616.3|615|138
1638351600000|2021-12-01 09:40:00|617|616|618.5|617.3|618.8|617.5|616.8|615.5|469
1638351900000|2021-12-01 09:45:00|618.3|617|618.3|617|618.5|617.3|617.3|616|83
1638352200000|2021-12-01 09:50:00|618.5|617.3|619.5|618.3|619.8|618.3|618.5|617|96
1638352500000|2021-12-01 09:55:00|619.8|618|620.3|619|620.3|619|619|617.8|91
1638352800000|2021-12-01 10:00:00|620|618.8|619.3|618|620.5|619.3|618.8|617.5|90
1638353100000|2021-12-01 10:05:00|619|617.8|619.3|618|619.5|618.3|618|616.8|101
1638353400000|2021-12-01 10:10:00|619|617.8|618.8|617.5|619.3|618|618|616.8|651
1638353700000|2021-12-01 10:15:00|618.5|617.3|620|618.8|620.3|618.8|617.8|616.5|317
1638354000000|2021-12-01 10:20:00|620.3|619|618.5|617.3|620.3|619|618.5|617|93
1638354300000|2021-12-01 10:25:00|618.8|617.5|618.8|617.5|619|617.8|618|616.8|71
1638354600000|2021-12-01 10:30:00|619|617.3|619|617.8|619.3|618|618.3|617|179
1638354900000|2021-12-01 10:35:00|619.3|618|619.8|618.3|620|618.8|619|617.8|41
1638355200000|2021-12-01 10:40:00|619.5|618.5|621.3|619.8|622|620.5|619.3|617.8|318
1638355500000|2021-12-01 10:45:00|621|619.5|621.8|620.3|622.5|621|620.8|619.5|297
1638355800000|2021-12-01 10:50:00|621.5|620.5|621|619.8|621.8|620.5|620.8|619.5|112
1638356100000|2021-12-01 10:55:00|620.8|619.5|621|619.8|621.8|620.5|620.8|619.5|278
1638356400000|2021-12-01 11:00:00|621.3|620|619.8|618.5|621.3|620|619.5|618.3|235
1638356700000|2021-12-01 11:05:00|620|618.3|620.3|619|620.5|619.3|619.5|618.3|76
1638357000000|2021-12-01 11:10:00|620.5|619.3|619.8|618.5|620.5|619.3|619.3|618|224
1638357300000|2021-12-01 11:15:00|619.5|618.3|619|617.8|619.5|618.3|618.5|617.3|125
1638357600000|2021-12-01 11:20:00|619.3|617.5|620.5|619.3|620.8|619.5|618.8|617.5|469
1638357900000|2021-12-01 11:25:00|620.3|619|619|617.8|620.5|619.3|619|617.5|242
1638358200000|2021-12-01 11:30:00|619.3|617.5|620|618.8|620.5|619.3|619.3|617.5|120
1638358500000|2021-12-01 11:35:00|620.3|619|620|618.8|620.8|619.5|620|618.5|102
1638358800000|2021-12-01 11:40:00|619.8|618.5|619.5|618.3|620|618.8|618.8|617.5|136
1638359100000|2021-12-01 11:45:00|619.8|618|621.5|620|621.8|620.3|619|617.8|185
1638359400000|2021-12-01 11:50:00|621.3|620.3|620.8|619.5|621.5|620.3|620.3|619|175
1638359700000|2021-12-01 11:55:00|621|619.8|620.8|619.3|621|619.8|619.5|618.3|61
1638360000000|2021-12-01 12:00:00|620.5|619|620.3|619|621|619.8|619.8|618.5|200
1638360300000|2021-12-01 12:05:00|620.5|619.3|620.3|619|621|619.8|619.8|618.5|143
1638360600000|2021-12-01 12:10:00|620|618.8|620.5|619.3|620.5|619.3|619.8|618.5|49
1638360900000|2021-12-01 12:15:00|620.8|619|621.8|620.5|623|621.8|620.5|619|232
1638361200000|2021-12-01 12:20:00|622|620.3|621|619.8|622.3|621|621|619.8|198
1638361500000|2021-12-01 12:25:00|620.5|619.3|621|619.5|621.5|620|620|618.8|275
1638361800000|2021-12-01 12:30:00|620.8|619.8|620.5|619.3|621.5|620|620.3|618.8|111
1638362100000|2021-12-01 12:35:00|620.3|619|621|619.8|621.8|620.5|620|618.5|1154
1638362400000|2021-12-01 12:40:00|620.8|619.5|620.8|619.5|621|619.8|620.8|619.5|238
1638362700000|2021-12-01 12:45:00|621|619.8|621|619.8|621.3|620|620.8|619.5|220
1638363000000|2021-12-01 12:50:00|621.3|619.5|621.3|620|621.5|620.3|620.8|619.5|102
1638363300000|2021-12-01 12:55:00|621.5|620.3|619.3|618|621.5|620.3|619|617.5|274
1638363600000|2021-12-01 13:00:00|619.5|618.3|616.5|615.3|619.5|618.3|615.8|614.3|389
1638363900000|2021-12-01 13:05:00|616.8|615|616.3|614.8|617|615.8|612.3|611|933
1638364200000|2021-12-01 13:10:00|616|615|614|612.5|616|615|613.5|612|124
1638364500000|2021-12-01 13:15:00|614.3|612.8|615.3|614|615.5|614.3|613|611.5|110
1638364800000|2021-12-01 13:20:00|615.5|614.3|610.5|609.3|615.8|614.3|610.3|609|189
1638365100000|2021-12-01 13:25:00|610.8|609|612.3|611|613|611.8|610.3|609|663
1638365400000|2021-12-01 13:30:00|612.5|611.3|614|612.8|614.3|613|612.5|611.3|125
1638365700000|2021-12-01 13:35:00|614.3|613|612.5|611|614.5|613.3|611.3|609.8|555
1638366000000|2021-12-01 13:40:00|612.3|611.3|613.5|612.3|613.8|612.3|611.5|610|68
1638366300000|2021-12-01 13:45:00|613.3|612|614.5|613|614.8|613.5|612.3|610.8|288
1638366600000|2021-12-01 13:50:00|614.3|613.3|613|611.8|614.8|613.5|612.5|611|494
1638366900000|2021-12-01 13:55:00|613.3|611.5|612.5|611|613.5|612.3|611|609.8|300
1638367200000|2021-12-01 14:00:00|612.3|610.8|611.3|610|612.5|611.3|611.3|609.8|258
1638367500000|2021-12-01 14:05:00|611.5|610.3|613|611.8|614|612.8|610.5|609.3|620
1638367800000|2021-12-01 14:10:00|613.3|611.5|615.5|614|615.5|614|612.5|611|72
1638368100000|2021-12-01 14:15:00|615.3|613.8|617.3|616|617.5|616|614.3|613|1030
1638368400000|2021-12-01 14:20:00|617|615.8|616.8|615.5|618|616.5|616|614.8|197
1638368700000|2021-12-01 14:25:00|616.5|615.3|615.3|614|616.5|615.3|614.5|613.3|139
1638369000000|2021-12-01 14:30:00|615.5|614.3|614.3|612.8|615.8|614.5|614|612.8|157
1638369300000|2021-12-01 14:35:00|614.5|613|616.5|615.3|616.8|615.5|614|612.8|73
1638369600000|2021-12-01 14:40:00|616.3|615|615|613.8|616.5|615.3|614.8|613.5|57
1638369900000|2021-12-01 14:45:00|614.8|613.5|613|611.8|615.5|614.3|612.3|611|235
1638370200000|2021-12-01 14:50:00|612.8|611.5|613.3|612|613.8|612.5|612.5|611.3|78
1638370500000|2021-12-01 14:55:00|613.5|611.8|613.8|612.5|614|612.8|613|611.8|75
1638370800000|2021-12-01 15:00:00|614|612.3|614|612.8|615.5|614.3|613.5|612.3|125
1638371100000|2021-12-01 15:05:00|614.3|613|615.5|614.3|615.8|614.5|613.3|611.8|137
1638371400000|2021-12-01 15:10:00|615.8|614.5|615.3|614|616.5|615.3|614.5|613.3|94
1638371700000|2021-12-01 15:15:00|615|613.8|617|615.8|617.5|616.3|615|613.8|113
1638372000000|2021-12-01 15:20:00|617.3|615.5|617.5|616.3|617.8|616.5|616|614.8|634
1638372300000|2021-12-01 15:25:00|617.8|616.5|616.3|615|619.8|618.3|616.3|615|401
1638372600000|2021-12-01 15:30:00|615|613|611.3|610|616.8|615|611.3|609.8|1470
1638372900000|2021-12-01 15:35:00|611.5|609.8|615|613.5|615.8|614.3|611.5|609.8|281
1638373200000|2021-12-01 15:40:00|614.8|613.3|614|612.5|615.5|614|612.8|611.3|322
1638373500000|2021-12-01 15:45:00|613.8|612.3|616.3|614.8|616.5|615.3|613.8|612.3|59
1638373800000|2021-12-01 15:50:00|616|615|617.5|616.3|617.8|616.5|615.8|614.5|143
1638374100000|2021-12-01 15:55:00|617.3|616|618|616.8|618.3|617|616.8|615.5|370
1638374400000|2021-12-01 16:00:00|618.3|617|617.3|616|618.8|617.5|617|615.8|290
1638374700000|2021-12-01 16:05:00|617.5|616.3|617.3|615.8|619.5|618|617|615.8|303
1638375000000|2021-12-01 16:10:00|617|616|617.3|616|617.5|616.3|616|614.5|252
1638375300000|2021-12-01 16:15:00|617.5|616.3|618.5|617|618.5|617|616.5|615.3|162
1638375600000|2021-12-01 16:20:00|618.3|617.3|616.8|615.3|618.3|617.3|616.3|615|232
1638375900000|2021-12-01 16:25:00|617|615.5|616.8|615.5|617.8|616.5|616.3|614.8|2383
1638376200000|2021-12-01 16:30:00|616.3|615.3|615.3|614|617.8|616.5|615.3|613.8|523
1638376500000|2021-12-01 16:35:00|615.5|613.8|614.8|613.3|616.3|615|614.5|613|133
1638376800000|2021-12-01 16:40:00|614.5|613.5|613.8|612.3|615.5|614.3|613.3|612|554
1638377100000|2021-12-01 16:45:00|613.5|612|611|609.8|613.5|612|610.3|609|321
1638377400000|2021-12-01 16:50:00|610.8|609.5|612.3|611|613|611.5|610.8|609.5|198
1638377700000|2021-12-01 16:55:00|612|610.8|608|606.5|612|611|606|604.8|795
1638378000000|2021-12-01 17:00:00|608.3|606.8|609.3|608|610.5|609|606.5|605|94
1638378300000|2021-12-01 17:05:00|609|607.8|610.5|609|610.5|609.3|608.8|607.5|260
1638378600000|2021-12-01 17:10:00|610.3|608.8|609.8|608.5|611.3|609.8|609.5|608.3|176
1638378900000|2021-12-01 17:15:00|609.5|608.3|611.5|610.3|611.8|610.5|609.3|608|76
1638379200000|2021-12-01 17:20:00|611.3|610|609.5|608.3|611.5|610.3|609.3|608|64
1638379500000|2021-12-01 17:25:00|609.3|608|608.3|607|609.8|608.5|607.8|606.3|124
1638379800000|2021-12-01 17:30:00|608.5|607.3|608.3|606.8|609|607.5|606.8|605.5|91
1638380100000|2021-12-01 17:35:00|608|606.5|608|606.5|608.5|607|607|605.8|11
1638380400000|2021-12-01 17:40:00|608.3|606.8|607|605.8|608.8|607.3|605.5|604.3|107
1638380700000|2021-12-01 17:45:00|606.8|605.5|604.8|603.5|606.8|605.5|604.3|603|1045
1638381000000|2021-12-01 17:50:00|605|603.8|603.8|602.3|605|603.8|602.8|601.5|259
1638381300000|2021-12-01 17:55:00|603.5|602.5|603|601.5|604|602.5|601.8|600.5|116
1638381600000|2021-12-01 18:00:00|602.8|601.3|603|601.5|604.3|603|602|600.5|74
1638381900000|2021-12-01 18:05:00|602.8|601.8|601.8|600.5|603|601.8|600|598.5|169
1638382200000|2021-12-01 18:10:00|601.5|600.3|602.3|601|604.5|603.3|601.5|600|440
1638382500000|2021-12-01 18:15:00|602|600.8|601|599.8|604|602.5|601|599.5|112
1638382800000|2021-12-01 18:20:00|601.3|599.5|602.3|601|603|601.8|600.8|599.5|104
1638383100000|2021-12-01 18:25:00|602|600.8|602.5|601.3|602.8|601.5|601.5|600|23
1638383400000|2021-12-01 18:30:00|602.3|601|602.3|601|602.5|601|601.3|599.8|114
1638383700000|2021-12-01 18:35:00|602|600.8|601.5|600|602|601|600.3|598.8|320
1638384000000|2021-12-01 18:40:00|601.3|600.3|599.3|598|601.3|600.3|598|596.8|240
1638384300000|2021-12-01 18:45:00|599|597.8|595.5|594|599.8|598.3|595.3|593.8|91
1638384600000|2021-12-01 18:50:00|595.3|593.8|598|596.8|598.5|597.3|595|593.5|56
1638384900000|2021-12-01 18:55:00|598.3|596.5|602|600.8|602|600.8|598.3|596.5|52
1638385200000|2021-12-01 19:00:00|601.8|600.5|601.8|600.3|602.5|601.3|600.8|599.5|563
1638385500000|2021-12-01 19:05:00|602|600.5|598.5|597.3|602|600.8|597.5|596|184
1638385800000|2021-12-01 19:10:00|598.8|597|596.8|595.5|598.8|597.5|596.3|595|53
1638386100000|2021-12-01 19:15:00|597|595.8|595.5|594.3|597.8|596.3|595.3|593.8|158
1638386400000|2021-12-01 19:20:00|595.8|594.5|601.3|599.8|601.3|599.8|595|593.5|116
1638386700000|2021-12-01 19:25:00|601|600|597|595.5|601|600|595|593.8|190
1638387000000|2021-12-01 19:30:00|596.8|595.8|598.3|597|599.3|597.8|596.8|595.3|86
1638387300000|2021-12-01 19:35:00|598.5|596.8|599|597.5|599|597.8|596.8|595.5|51
1638387600000|2021-12-01 19:40:00|598.8|597.8|598.5|597.3|599.5|598.3|598.5|597|36
1638387900000|2021-12-01 19:45:00|598.3|597|599.5|598.3|599.5|598.3|597.8|596.3|29
1638388200000|2021-12-01 19:50:00|599.3|598|597.5|596|599.5|598.3|597.5|596|14
1638388500000|2021-12-01 19:55:00|597.8|596.3|596.8|595.5|597.8|596.5|596.5|595|46
1638388800000|2021-12-01 20:00:00|597|595.8|594.8|593.5|597|595.8|594.8|593.5|105
1638389100000|2021-12-01 20:05:00|595|593.8|595.5|594.3|596.3|594.8|594.8|593.5|1
1638389400000|2021-12-01 20:10:00|595.3|594|596.3|594.8|596.3|595|595|593.8|66
1638389700000|2021-12-01 20:15:00|596|595|595.5|594|596.3|595|595.3|593.8|14
1638390000000|2021-12-01 20:20:00|595.3|594.3|593|591.8|595.3|594.3|593|591.5|72
1638390300000|2021-12-01 20:25:00|592.8|591.5|594.3|593|594.3|593|591.3|590|94
1638390600000|2021-12-01 20:30:00|594|592.8|594.3|593|594.8|593.3|593.8|592.3|19
1638390900000|2021-12-01 20:35:00|594.5|593.3|594.8|593.5|595|593.8|594.3|592.8|18
1638391200000|2021-12-01 20:40:00|594.5|593.3|595.5|594.3|596|594.8|594.5|593|30
1638391500000|2021-12-01 20:45:00|595.8|594.5|595.8|594.3|596.8|595.5|595.5|594.3|15
1638391800000|2021-12-01 20:50:00|595.5|594|595.8|594.5|596|594.8|594.8|593.3|4
1638392100000|2021-12-01 20:55:00|595.5|594.3|593.5|592.3|595.8|594.3|593.5|592|13
1638392400000|2021-12-01 21:00:00|593.8|592|593|591.8|594.3|593|592.8|591.5|3
1638392700000|2021-12-01 21:05:00|592.8|591.5|592.8|591.3|593.3|591.8|592.5|591.3|3
1638393000000|2021-12-01 21:10:00|592.5|591.3|593.3|591.8|593.5|592.3|592.3|591|7
1638393300000|2021-12-01 21:15:00|593|592|593.5|592.3|593.8|592.5|593|591.5|19
1638393600000|2021-12-01 21:20:00|593.8|592.5|594.8|593.5|595|593.5|593.5|592.3|10
1638393900000|2021-12-01 21:25:00|594.5|593.3|594.8|593.3|594.8|593.5|594.5|593|2
1638394200000|2021-12-01 21:30:00|594.5|593.5|595.8|594.3|596.3|594.8|594.3|593|41
1638394500000|2021-12-01 21:35:00|595.5|594|596|594.8|596|594.8|595.5|594|2
1638394800000|2021-12-01 21:40:00|595.8|594.5|596.3|595|597|595.8|595.8|594.5|12
1638395100000|2021-12-01 21:45:00|596|594.8|596.8|595.3|597.8|596.5|596|594.8|54
1638395400000|2021-12-01 21:50:00|597|595.5|597.3|595.8|598|596.3|596.8|595.3|5
1638395700000|2021-12-01 21:55:00|597.5|595.3|596.5|595|597.5|596|596.3|594.8|10
1638396000000|2021-12-01 22:00:00|596.8|594.8|598.5|595.8|598.5|597.3|596.8|594.8|3
1638396300000|2021-12-01 22:05:00|598.3|595.5|598.3|595.3|598.5|595.5|598.3|595.3|0
1638396600000|2021-12-01 22:10:00|598|594.8|597.5|594.3|598.3|594.8|597.5|594.3|0
1638396900000|2021-12-01 22:15:00|597.8|594.5|597.8|594.8|597.8|595|597.8|594.3|0
1638397500000|2021-12-01 22:25:00|598.3|595.8|598|594.8|598.3|595.8|597|594.8|2
1638397800000|2021-12-01 22:30:00|596.5|594.3|596.5|594.3|596.5|594.5|596.5|594.3|3
1638398100000|2021-12-01 22:35:00|596.3||596.5||596.5||596.3||0
1638398400000|2021-12-01 22:40:00|597.5|593.8|596.5|593.8|597.5|593.8|596.5|593.8|0
1638398700000|2021-12-01 22:45:00||593.5||593.5||595.3||593.5|5
1638399300000|2021-12-01 22:55:00||593.8||593.5||594.5||593.5|6
1638410400000|2021-12-02 02:00:00|602|600.3|601|599.3|602|600.3|600|598.3|10
1638410700000|2021-12-02 02:05:00|600.8|599|600.5|598.8|601|599.3|599.8|598|1
1638411000000|2021-12-02 02:10:00|600.8|599|599.5|597.8|601.3|599.5|599|597.3|14
1638411300000|2021-12-02 02:15:00|599.3|598|600.3|598.5|600.8|599|599.3|597.8|0
1638411600000|2021-12-02 02:20:00|600|598.8|600.3|598.5|600.8|599|599.5|597.8|3
1638411900000|2021-12-02 02:25:00|600|598.3|599.8|598.3|600.8|599|599.8|598.3|0
1638412200000|2021-12-02 02:30:00|600|598.5|600.3|598.5|600.8|599|599.5|597.8|0
1638412500000|2021-12-02 02:35:00|600.5|598.8|599.8|598.3|600.5|599|599.5|598|0
1638412800000|2021-12-02 02:40:00|600|598.5|601.3|599.5|601.3|599.5|599.8|598.3|1
1638413100000|2021-12-02 02:45:00|601|599.3|601.8|600|602|600.5|600.5|598.8|0
1638413400000|2021-12-02 02:50:00|602|600.3|602|600.5|602.3|600.5|601|599.5|0
1638413700000|2021-12-02 02:55:00|602.3|600.8|603.5|601.8|603.5|602|602|600.8|6
1638414000000|2021-12-02 03:00:00|603.3|602|602.5|601|603.3|602|602|600.3|0
1638414300000|2021-12-02 03:05:00|602.8|600.8|602.3|600.8|602.8|601|601.8|600.3|13
1638414600000|2021-12-02 03:10:00|602|600.5|602.3|600.8|602.3|600.8|601.3|599.5|11
1638414900000|2021-12-02 03:15:00|602|600.5|603.5|601.8|603.5|601.8|602|600.3|12
1638415200000|2021-12-02 03:20:00|603.3|601.5|604|602.5|604|602.5|603|601.5|6
1638415500000|2021-12-02 03:25:00|603.8|602.3|605|603.5|605|603.5|603.3|601.8|22
1638415800000|2021-12-02 03:30:00|604.8|603.8|604.5|603|604.8|603.8|604.3|602.8|387
1638416100000|2021-12-02 03:35:00|604.8|602.8|604|602.5|604.8|602.8|603.8|602.3|0
1638416400000|2021-12-02 03:40:00|604.3|602.3|603.3|601.8|604.3|602.5|603|601.5|0
1638416700000|2021-12-02 03:45:00|603.5|602|604|602.5|604|602.5|603.3|601.8|0
1638417000000|2021-12-02 03:50:00|603.8|602.3|604.3|602.8|604.5|603|603.8|602.3|1
1638417300000|2021-12-02 03:55:00|604.5|603|604.5|603|605|603.3|604.3|602.8|3
1638417600000|2021-12-02 04:00:00|604.8|602.8|604.5|603|605.5|603.8|604.3|602.8|4
1638417900000|2021-12-02 04:05:00|604.8|603.3|605.5|604|605.8|604|604.5|603.3|0
1638418200000|2021-12-02 04:10:00|605.8|603.8|605.8|604.3|606.3|604.5|605.8|603.8|2
1638418500000|2021-12-02 04:15:00|606|604.5|605.8|604.3|606.3|604.5|605.8|604.3|0
1638418800000|2021-12-02 04:20:00|606|604|606|604.5|606|604.8|605.5|604|0
1638419100000|2021-12-02 04:25:00|605.8|604.3|605.5|604|606|604.5|605.5|604|0
1638419400000|2021-12-02 04:30:00|605.8|604.3|605.8|604|605.8|604.3|605.3|604|1
1638419700000|2021-12-02 04:35:00|605.5|604.3|605.5|603.8|606|604.3|605.3|603.5|1
1638420000000|2021-12-02 04:40:00|605.3|604|604.8|603.3|605.8|604.3|604.8|603.3|15
1638420300000|2021-12-02 04:45:00|604.5|603.5|605|603.3|605|603.5|604.5|603|11
1638420600000|2021-12-02 04:50:00|604.8|603.5|604.3|602.8|605|603.5|604.3|602.8|0
1638420900000|2021-12-02 04:55:00|604.5|603|604|602.5|604.5|603|603.5|602|6
1638421200000|2021-12-02 05:00:00|604.3|602.8|603|601.5|604.3|602.8|603|601.5|2
1638421500000|2021-12-02 05:05:00|603.3|601.8|602.5|601|603.3|601.8|602.3|600.8|16
1638421800000|2021-12-02 05:10:00|602.3|600.8|601.8|600|602.5|601|600.8|599.5|163
1638422100000|2021-12-02 05:15:00|601.5|599.8|601.3|599.8|601.5|600.3|600.5|599|25
1638422400000|2021-12-02 05:20:00|601.5|600|602.3|600.5|602.3|600.5|601|599.5|8
1638422700000|2021-12-02 05:25:00|602|600.3|602.5|601|602.8|601|601.5|600|2
1638423000000|2021-12-02 05:30:00|602.3|600.5|602.8|601.3|603|601.8|602|600.3|9
1638423300000|2021-12-02 05:35:00|603|601.5|603.3|601.8|604|602.5|603|601.3|18
1638423600000|2021-12-02 05:40:00|603.5|601.5|603.8|602.3|604.5|602.8|602.3|600.8|6
1638423900000|2021-12-02 05:45:00|604|602.5|604.3|603|604.5|603|603.5|602|118
1638424200000|2021-12-02 05:50:00|604.5|603.3|604.5|603|605|603.5|604.3|603|8
1638424500000|2021-12-02 05:55:00|604.8|603.3|605.5|604|606.5|605|604.5|603.3|141
1638424800000|2021-12-02 06:00:00|605.8|603.8|604.8|603.3|606.3|604.8|604.8|603|14
1638425100000|2021-12-02 06:05:00|605|603.8|604.5|603.3|605.5|603.8|604.5|603.3|0
1638425400000|2021-12-02 06:10:00|604.8|603.5|604.8|603.3|605.3|603.8|604.3|602.8|10
1638425700000|2021-12-02 06:15:00|604.5|603.5|605.3|603.8|605.5|604|604.5|603|18
1638426000000|2021-12-02 06:20:00|605|604|604.8|603.3|605.5|604|604.5|603|32
1638426300000|2021-12-02 06:25:00|605|603.5|605|603.5|605.3|603.8|604.8|603.3|36
1638426600000|2021-12-02 06:30:00|605.3|603.8|605|603.8|605.3|604|604|602.5|9
1638426900000|2021-12-02 06:35:00|605.3|603.5|606|604.5|606|604.5|605|603.5|4
1638427200000|2021-12-02 06:40:00|605.8|604.3|604.8|603.3|605.8|604.5|604.5|603|8
1638427500000|2021-12-02 06:45:00|605|603.5|608.3|607|608.3|607|604.8|603.3|981
1638427800000|2021-12-02 06:50:00|608.5|606.8|609.3|607.8|609.3|607.8|607.8|606.5|272
1638428100000|2021-12-02 06:55:00|609|607.5|608.8|607.5|609.5|608|608.3|607|34
1638428400000|2021-12-02 07:00:00|609|607.8|608.5|607.3|609.3|607.8|608|606.8|40
1638428700000|2021-12-02 07:05:00|608.8|607|612|610.8|612.8|611.3|608.5|607|915
1638429000000|2021-12-02 07:10:00|612.3|610.5|612.8|611.5|613.5|612|612.3|610.5|84
1638429300000|2021-12-02 07:15:00|613|611.8|612|610.8|613|611.8|611.8|610.3|41
1638429600000|2021-12-02 07:20:00|611.8|610.5|611.5|610|612.5|611.3|611|609.8|209
1638429900000|2021-12-02 07:25:00|611.3|610.3|609.5|608|611.5|610.3|609|607.8|84
1638430200000|2021-12-02 07:30:00|609.3|607.8|608.3|606.8|609.5|608|608|606.8|44
1638430500000|2021-12-02 07:35:00|608|606.5|609|607.5|609|607.5|607.8|606.3|11
1638430800000|2021-12-02 07:40:00|608.8|607.3|609|607.5|609.3|607.8|608.3|607|30
1638431100000|2021-12-02 07:45:00|609.3|607.8|610.3|609|610.3|609|609|607.8|60
1638431400000|2021-12-02 07:50:00|610|608.8|610.3|608.8|610.8|609.3|609.5|608.3|585
1638431700000|2021-12-02 07:55:00|610|609|610.5|609.3|610.8|609.3|609.5|608|77
1638432000000|2021-12-02 08:00:00|610.8|609.5|611.8|610.5|612|610.8|610.5|609.3|401
1638432300000|2021-12-02 08:05:00|612|610.8|608.5|607|612|610.8|608.3|607|145
1638432600000|2021-12-02 08:10:00|608.3|606.8|608.5|607.3|609.5|608|607.8|606.3|20
1638432900000|2021-12-02 08:15:00|608.3|607|609.5|608.3|610|608.8|608.3|606.8|147
1638433200000|2021-12-02 08:20:00|609.8|608|608.8|607.5|610.5|609|608.5|607.3|185
1638433500000|2021-12-02 08:25:00|609|607.8|608.5|607|609.3|608|608.3|607|142
1638433800000|2021-12-02 08:30:00|608.8|607.3|606.3|605|608.8|607.5|605|603.8|344
1638434100000|2021-12-02 08:35:00|606.5|605.3|605.8|604.5|607.5|606|605.3|603.8|208
1638434400000|2021-12-02 08:40:00|606|604.8|609|607.5|609.3|608|605.8|604.5|218
1638434700000|2021-12-02 08:45:00|608.8|607.8|607.8|606.5|609|607.8|606.5|605.3|94
1638435000000|2021-12-02 08:50:00|608|606.8|606.8|605.5|608|606.8|605.8|604.5|180
1638435300000|2021-12-02 08:55:00|606.5|605.3|606.5|605.3|607|605.8|606|604.8|91
1638435600000|2021-12-02 09:00:00|606.8|605|606.8|605.5|606.8|605.5|605.3|603.8|70
1638435900000|2021-12-02 09:05:00|606.5|605.3|607.5|606.3|608|606.5|605.8|604.5|98
1638436200000|2021-12-02 09:10:00|607.3|606|609.5|608.3|609.8|608.5|606.8|605.3|283
1638436500000|2021-12-02 09:15:00|609.8|608.5|609|607.8|610|608.8|608.8|607.5|130
1638436800000|2021-12-02 09:20:00|609.3|608|610.5|609.3|610.5|609.3|608.8|607.3|113
1638437100000|2021-12-02 09:25:00|610.3|609|611|609.8|611|609.8|609.8|608.3|66
1638437400000|2021-12-02 09:30:00|610.8|609.5|613|611.5|613.5|612.3|610.5|609|426
1638437700000|2021-12-02 09:35:00|612.8|611.8|612.3|611|613.8|612.5|611.8|610.5|1028
1638438000000|2021-12-02 09:40:00|612.5|611.3|612.3|610.8|613.3|612|612.3|610.8|161
1638438300000|2021-12-02 09:45:00|612|611|612|610.5|614.8|613.3|612|610.5|106
1638438600000|2021-12-02 09:50:00|612.3|610.8|613.3|612|613.3|612|611.8|610.3|217
1638438900000|2021-12-02 09:55:00|613.5|612.3|614.5|613.3|614.8|613.3|612.8|611.5|192
1638439200000|2021-12-02 10:00:00|614.3|613|614.5|613.3|615.3|614|614|612.8|428
1638439500000|2021-12-02 10:05:00|614.8|613.5|614|612.8|614.8|613.5|613.3|612|556
1638439800000|2021-12-02 10:10:00|614.3|612.5|611|609.8|614.3|612.8|611|609.5|121
1638440100000|2021-12-02 10:15:00|610.8|609.5|612.8|611.5|612.8|611.5|610|608.8|352
1638440400000|2021-12-02 10:20:00|612.5|611.3|613.3|611.8|613.3|612|611.5|610.3|122
1638440700000|2021-12-02 10:25:00|613|612|613|611.8|614.3|613|612.8|611.5|226
1638441000000|2021-12-02 10:30:00|613.3|612|612.8|611.3|613.5|612|611.8|610.5|99
1638441300000|2021-12-02 10:35:00|612.5|611.5|614.3|612.8|614.3|613|612.3|611|420
1638441600000|2021-12-02 10:40:00|614.5|613|612|610.5|614.5|613.3|611.8|610.5|689
1638441900000|2021-12-02 10:45:00|612.3|610.8|614.5|613.3|614.5|613.3|612|610.8|913
1638442200000|2021-12-02 10:50:00|614.8|613.5|613.5|612.3|614.8|613.5|613|611.5|65
1638442500000|2021-12-02 10:55:00|613.3|612|613.8|612.5|614.3|613|613|611.5|106
1638442800000|2021-12-02 11:00:00|614|612.3|611.5|610.3|614|612.5|611.5|610.3|82
1638443100000|2021-12-02 11:05:00|611.8|610.5|610.8|609.5|612.5|611|610.8|609.5|371
1638443400000|2021-12-02 11:10:00|611|609.8|611.3|610|612|610.5|610.8|609.5|406
1638443700000|2021-12-02 11:15:00|611|609.8|610|608.5|611.3|610|609.3|607.8|90
1638444000000|2021-12-02 11:20:00|609.8|608.8|610|608.8|611|609.8|609.5|608|52
1638444300000|2021-12-02 11:25:00|609.8|608.5|611.3|609.8|611.3|609.8|609.8|608.3|265
1638444600000|2021-12-02 11:30:00|611|610|610|608.8|612|610.8|609.8|608.5|107
1638444900000|2021-12-02 11:35:00|609.8|608.5|608.8|607.5|610|608.8|608.3|607|63
1638445200000|2021-12-02 11:40:00|609|607.3|608.5|607.3|609.3|608|607.3|606|112
1638445500000|2021-12-02 11:45:00|608.3|607|609|607.5|609.5|608|607.8|606.3|59
1638445800000|2021-12-02 11:50:00|608.8|607.3|609|607.8|609.3|608|608.3|607|92
1638446100000|2021-12-02 11:55:00|609.3|608|610|608.8|610.3|609|608.5|607|42
1638446400000|2021-12-02 12:00:00|609.8|608.5|608.8|607.5|610|608.8|607.3|605.8|116
1638446700000|2021-12-02 12:05:00|608.5|607.3|604.5|603|609.3|608|602.5|601|200
1638447000000|2021-12-02 12:10:00|604.8|603.3|604.5|603|606.3|605|603.3|601.8|74
1638447300000|2021-12-02 12:15:00|604.8|603.3|603.8|602.3|605.3|604|603.5|602.3|50
1638447600000|2021-12-02 12:20:00|603.5|602.5|606.3|605|606.8|605.3|603.5|602.5|16
1638447900000|2021-12-02 12:25:00|606|604.8|606.8|605.5|607.3|606|605.3|603.8|225
1638448200000|2021-12-02 12:30:00|606.5|605.3|604.5|603|606.8|605.3|604.3|602.8|227
1638448500000|2021-12-02 12:35:00|604.3|602.8|601|599.5|604.8|603.3|600.3|598.8|143
1638448800000|2021-12-02 12:40:00|600.8|599.8|601.5|600.3|602.5|601|599.8|598.5|329
1638449100000|2021-12-02 12:45:00|601.8|600|601.5|600.3|603|601.5|601|599.5|68
1638449400000|2021-12-02 12:50:00|601.8|600|602.8|601.5|604.3|602.8|601.5|600|128
1638449700000|2021-12-02 12:55:00|603|601.8|602|600.8|603.3|602|601.5|600.3|75
1638450000000|2021-12-02 13:00:00|602.3|600.5|605|603.8|605.5|604.3|601.5|600.3|545
1638450300000|2021-12-02 13:05:00|605.3|603.5|603.3|601.8|605.3|604|602.5|601|121
1638450600000|2021-12-02 13:10:00|603.5|602|604.8|603.3|605.3|604|603.3|601.8|125
1638450900000|2021-12-02 13:15:00|604.5|603.5|602.8|601.3|604.8|603.5|601.8|600.3|84
1638451200000|2021-12-02 13:20:00|602.5|601.5|602.3|601|602.8|601.5|601.8|600.3|65
1638451500000|2021-12-02 13:25:00|602.5|600.8|602.5|601|602.5|601|600.8|599.5|86
1638451800000|2021-12-02 13:30:00|602.3|601.3|601.5|600.3|604|602.5|601.3|600|162
1638452100000|2021-12-02 13:35:00|601.8|600|601.5|600|602.3|601|600.5|599.3|89
1638452400000|2021-12-02 13:40:00|601.3|600.3|600.8|599.5|602.5|601.3|600|598.8|110
1638452700000|2021-12-02 13:45:00|601|599.8|600|598.8|601.3|600|599.8|598.5|123
1638453000000|2021-12-02 13:50:00|599.8|598.5|598.8|597.5|600|598.5|596|594.8|500
1638453300000|2021-12-02 13:55:00|598.5|597.3|594.3|592.8|599.8|598.3|593.8|592.3|500
1638453600000|2021-12-02 14:00:00|594|592.5|584.5|583.3|594.8|593.3|577|575.5|2289
1638453900000|2021-12-02 14:05:00|584.3|583|589|587.8|590.3|588.8|583|581.5|683
1638454200000|2021-12-02 14:10:00|589.3|587.5|588.5|587.3|596.3|595|586.8|585.3|923
1638454500000|2021-12-02 14:15:00|588|587|593.5|592|594|592.5|587.5|586|746
1638454800000|2021-12-02 14:20:00|593.8|592.3|592.3|591|595|593.8|590|588.5|354
1638455100000|2021-12-02 14:25:00|592.5|591.3|595.3|593.8|595.5|594|592|590.8|216
1638455400000|2021-12-02 14:30:00|595|593.5|591.3|589.8|598.3|597|590.8|589.5|630
1638455700000|2021-12-02 14:35:00|591|589.5|596.8|595.5|597.3|596|590.5|589.3|1257
1638456000000|2021-12-02 14:40:00|597|595.3|598.3|597|600.8|599.5|595.3|594|459
1638456300000|2021-12-02 14:45:00|598.5|597.3|598|596.5|600.8|599.5|596.5|595|775
1638456600000|2021-12-02 14:50:00|598.3|596.8|599.5|598|601.3|600|598|596.8|527
1638456900000|2021-12-02 14:55:00|599.3|598.3|600.8|599.3|601|599.3|598|596.8|562
1638457200000|2021-12-02 15:00:00|601|599.5|604.3|602.8|606.3|604.8|599|597.5|1217
1638457500000|2021-12-02 15:05:00|604|602.5|602.8|601.5|605|603.5|602.3|601|215
1638457800000|2021-12-02 15:10:00|602.5|601.3|603.8|602.5|604.3|602.8|599|597.8|216
1638458100000|2021-12-02 15:15:00|604|602.8|602.5|601|604.5|603.3|602.3|600.8|382
1638458400000|2021-12-02 15:20:00|602.3|600.8|601.8|600.3|602.5|601.3|600|598.5|174
1638458700000|2021-12-02 15:25:00|601.5|600.5|601|599.5|602|600.5|600.3|599|220
1638459000000|2021-12-02 15:30:00|600.8|599.8|605|603.8|606.5|605.3|600.8|599.5|564
1638459300000|2021-12-02 15:35:00|605.3|603.5|603|601.5|605.3|603.8|602.3|601|965
1638459600000|2021-12-02 15:40:00|602.8|601.8|605.5|604.3|606|604.8|602.8|601.8|204
1638459900000|2021-12-02 15:45:00|605.3|604|606.8|605.5|608.8|607.5|604.8|603.3|418
1638460200000|2021-12-02 15:50:00|606.5|605.3|607.3|605.8|609.3|608|605.8|604.3|217
1638460500000|2021-12-02 15:55:00|607|606|612|610.5|612|610.5|607|605.5|284
1638460800000|2021-12-02 16:00:00|612.3|610.8|609.3|608|613.3|612|609|607.8|273
1638461100000|2021-12-02 16:05:00|609|607.8|609.3|608|610.8|609.5|607.5|606.3|268
1638461400000|2021-12-02 16:10:00|609|607.8|613.8|612.5|614|612.8|608.8|607.3|1057
1638461700000|2021-12-02 16:15:00|613.5|612.3|611|609.5|613.8|612.5|610.8|609.5|192
1638462000000|2021-12-02 16:20:00|611.3|609.8|609.3|608|612.3|610.8|608.8|607.5|460
1638462300000|2021-12-02 16:25:00|609|607.8|610|608.8|611.3|609.8|608.5|607.3|1154
1638462600000|2021-12-02 16:30:00|609.5|608|607.8|606.3|612.8|611.3|605.5|604.3|1167
1638462900000|2021-12-02 16:35:00|607.5|606|609.8|608.5|611.8|610.5|607.5|606|647
1638463200000|2021-12-02 16:40:00|610|608.8|610.8|609.3|611.5|610|609.8|608.3|329
1638463500000|2021-12-02 16:45:00|610.5|609.5|611.5|610|611.8|610.5|610|608.8|32
1638463800000|2021-12-02 16:50:00|611.3|610.3|609.5|608.3|612.5|611|609.3|608|1010
1638464100000|2021-12-02 16:55:00|609.8|608|610.3|608.8|610.3|609|607.8|606.5|59
1638464400000|2021-12-02 17:00:00|610.5|609|610|608.8|612|610.8|610|608.8|262
1638464700000|2021-12-02 17:05:00|610.3|609|611.5|610.3|612.3|610.8|609.3|607.8|235
1638465000000|2021-12-02 17:10:00|611.3|610|612|610.8|612.5|611|610.8|609.5|79
1638465300000|2021-12-02 17:15:00|612.3|611|612.8|611.5|613|611.8|611.3|609.8|1312
1638465600000|2021-12-02 17:20:00|613|611.8|615|613.5|615|613.5|612.8|611.5|109
1638465900000|2021-12-02 17:25:00|614.8|613.3|615|613.8|615.5|614.3|614.3|613|167
1638466200000|2021-12-02 17:30:00|615.3|614|613|611.8|615.3|614|613|611.8|231
1638466500000|2021-12-02 17:35:00|613.3|612|612.8|611.5|613.5|612|611.5|610.3|88
1638466800000|2021-12-02 17:40:00|613|611.8|610.8|609.5|613.3|611.8|610.5|609.3|57
1638467100000|2021-12-02 17:45:00|611|609.8|609.8|608.5|611.3|610|609|607.8|346
1638467400000|2021-12-02 17:50:00|609.5|608.3|609.3|608|610.8|609.5|608.5|607|158
1638467700000|2021-12-02 17:55:00|609.5|607.8|607|605.8|609.5|608|607|605.8|78
1638468000000|2021-12-02 18:00:00|607.3|605.5|607|605.8|607.5|606.3|603.5|602.3|951
1638468300000|2021-12-02 18:05:00|607.3|605.5|607.5|606.3|608|606.8|605.5|604.3|140
1638468600000|2021-12-02 18:10:00|607.3|606|608|606.5|608.8|607.5|606.3|604.8|319
1638468900000|2021-12-02 18:15:00|607.8|606.8|607.3|605.8|609.8|608.5|606.3|605|166
1638469200000|2021-12-02 18:20:00|607|606|604.5|603.3|608.3|606.8|604.3|603|224
1638469500000|2021-12-02 18:25:00|604.8|603.5|603.5|602.3|605.3|603.8|602.8|601.5|144
1638469800000|2021-12-02 18:30:00|603.8|602.5|604|602.8|604.5|603.3|602.5|601.3|718
1638470100000|2021-12-02 18:35:00|604.3|603|604|602.8|604.8|603.3|603.3|602|185
1638470400000|2021-12-02 18:40:00|603.8|602.5|605|603.5|605.3|603.8|603.5|602|122
1638470700000|2021-12-02 18:45:00|605.3|603.8|606.3|605|606.5|605|604.5|603|73
1638471000000|2021-12-02 18:50:00|606|604.8|607|605.8|608.5|607.3|605.3|604|87
1638471300000|2021-12-02 18:55:00|607.3|605.5|607.5|606.3|608.3|607|606.3|605|116
1638471600000|2021-12-02 19:00:00|607.8|606.5|606.3|604.8|608.8|607.3|605.8|604.3|160
1638471900000|2021-12-02 19:05:00|606|605|606.8|605.5|607.5|606.3|605.3|604|77
1638472200000|2021-12-02 19:10:00|607|605.3|607|605.8|608|606.8|605.8|604.5|132
1638472500000|2021-12-02 19:15:00|607.3|606|607.8|606.5|608.5|607|606.8|605.3|245
1638472800000|2021-12-02 19:20:00|608|606.8|606.5|605|609|607.5|605.3|604|52
1638473100000|2021-12-02 19:25:00|606.3|604.8|610.8|609.3|612.3|611|605|603.8|658
1638473400000|2021-12-02 19:30:00|610.5|609|612.3|611|613|611.5|610.5|609|211
1638473700000|2021-12-02 19:35:00|612.5|611.3|614|612.5|614|612.8|612.3|611.3|88
1638474000000|2021-12-02 19:40:00|613.8|612.8|614.3|613|614.8|613.3|613.8|612.5|88
1638474300000|2021-12-02 19:45:00|614.5|613.3|614.3|613|615.5|614.3|614.3|613|613
1638474600000|2021-12-02 19:50:00|614.5|613.3|615|613.5|615.3|614|614.5|613.3|17
1638474900000|2021-12-02 19:55:00|614.8|613.8|614.5|613.3|615.3|614|614|612.8|27
1638475200000|2021-12-02 20:00:00|614.8|613.5|614.8|613.5|615|613.8|614|612.8|28
1638475500000|2021-12-02 20:05:00|615|613.8|614.5|613.3|615|613.8|614|612.8|93
1638475800000|2021-12-02 20:10:00|614.3|613|614.5|613.3|614.5|613.3|613.8|612.5|19
1638476100000|2021-12-02 20:15:00|614.8|613.5|615.3|614|615.5|614.3|614.8|613.3|5
1638476400000|2021-12-02 20:20:00|615|613.8|615|613.8|615.3|614|614.3|612.8|84
1638476700000|2021-12-02 20:25:00|615.3|614|614.8|613.5|615.5|614.3|614.5|613.3|16
1638477000000|2021-12-02 20:30:00|615|613.3|615.3|614|615.5|614.3|614.8|613.3|77
1638477300000|2021-12-02 20:35:00|615|613.8|614|612.8|615|613.8|613.8|612.5|8
1638477600000|2021-12-02 20:40:00|614.3|613|614.5|613.3|614.5|613.3|614.3|613|155
1638477900000|2021-12-02 20:45:00|614.3|613|614.3|613|614.3|613|613.8|612.5|1
1638478200000|2021-12-02 20:50:00|614|612.8|612.8|611.5|614.3|613|612|610.5|53
1638478500000|2021-12-02 20:55:00|612.5|611.3|612|610.8|612.8|611.5|611.5|610.3|8
1638478800000|2021-12-02 21:00:00|611.8|610.5|612.8|611.5|613|611.8|611.8|610.3|30
1638479100000|2021-12-02 21:05:00|612.5|611.3|613|611.5|613.3|611.8|612.5|611.3|54
1638479400000|2021-12-02 21:10:00|612.8|611.3|612.8|611.3|613|611.8|612.5|611|1
1638479700000|2021-12-02 21:15:00|612.5|611|613.3|611.8|613.3|611.8|612.5|611|0
1638480000000|2021-12-02 21:20:00|613.5|612.3|614.3|612.8|614.3|613|613.3|612|2
1638480300000|2021-12-02 21:25:00|614|613|614.3|613|614.5|613|614|612.8|13
1638480600000|2021-12-02 21:30:00|614.5|613.3|614.5|613.3|615|613.5|614.3|613.3|0
1638480900000|2021-12-02 21:35:00|614.8|613.5|614.5|613.3|615|613.5|614.3|612.8|5
1638481200000|2021-12-02 21:40:00|614.8|613.5|613.8|612.5|614.8|613.5|613.5|612.3|4
1638481500000|2021-12-02 21:45:00|614|612.3|614.5|613|614.5|613|613.8|612.3|79
1638481800000|2021-12-02 21:50:00|614.8|613.3|614.8|613.3|615|613.5|614.5|613|1
1638482100000|2021-12-02 21:55:00|615|613|614.8|613|615.3|613.8|614.5|613|19
1638482400000|2021-12-02 22:00:00|615.5|612.5|615.5|612|615.5|612.8|615.3|611|0
1638482700000|2021-12-02 22:05:00||611.8||612.3||612.3||611.8|0
1638483000000|2021-12-02 22:10:00|615.3|611.8|615.3|611.8|615.3|611.8|615.3|611.8|0
1638483300000|2021-12-02 22:15:00|613.3|611.5|615|611.8|615|611.8|612.8|611|3
1638483600000|2021-12-02 22:20:00|615.3|611.3|613.5|610.8|615.3|612|613.5|610.8|0
1638483900000|2021-12-02 22:25:00|613.8|610.5|615.5|610.8|615.5|610.8|613.8|610.5|0
1638484200000|2021-12-02 22:30:00|615.3|612|615.3|610.5|615.5|612|615.3|610|0
1638484500000|2021-12-02 22:35:00|615.5||615.5||615.5||615.5||0
1638484800000|2021-12-02 22:40:00|615.3|610.3|615|610|615.3|610.3|615|610|0
1638485100000|2021-12-02 22:45:00|615.5||615.3||615.5||615.3||3
1638485400000|2021-12-02 22:50:00|615.5||615.8||615.8||615||1
1638485700000|2021-12-02 22:55:00||610.3||610||610.5||610|10
1638496800000|2021-12-03 02:00:00|611.3|609.8|611.8|610.3|613|611.5|611.3|609.8|1
1638497100000|2021-12-03 02:05:00|611.5|610|611.5|609.8|611.8|610.3|610.8|609|1
1638497400000|2021-12-03 02:10:00|611.3|610|611|609.5|611.3|610|610|608.5|136
1638497700000|2021-12-03 02:15:00|610.8|609.3|610.8|609.3|611.5|609.8|610.8|609.3|4
1638498000000|2021-12-03 02:20:00|610.5|609|610.8|609.5|611|609.8|610.5|609|12
1638498300000|2021-12-03 02:25:00|611|609.8|611.3|610|612|610.5|611|609.8|3
1638498600000|2021-12-03 02:30:00|611.8|609.8|610.8|609.3|611.8|610|609.8|608.3|4
1638498900000|2021-12-03 02:35:00|611|609.5|610.5|609|611.5|609.8|610|608.3|112
1638499200000|2021-12-03 02:40:00|610.8|609.3|610.8|609.3|611|609.3|610.5|609|0
1638499500000|2021-12-03 02:45:00|611|609.5|612|610.5|612.3|610.8|611|609.5|3
1638499800000|2021-12-03 02:50:00|612.3|610.8|612|610.5|612.8|611.3|611.5|610|3
1638500100000|2021-12-03 02:55:00|611.8|610.3|613.5|612|613.5|612|611.8|610.3|0
1638500400000|2021-12-03 03:00:00|613.8|612.3|612.5|610.8|614|612.3|612|610.8|2
1638500700000|2021-12-03 03:05:00|612.3|611|614.3|612.8|614.5|613|612.3|610.8|21
1638501000000|2021-12-03 03:10:00|614|612.5|615|613.3|615|613.5|613.8|612|11
1638501300000|2021-12-03 03:15:00|614.8|613.5|614|612.5|615|613.5|613.8|612.3|24
1638501600000|2021-12-03 03:20:00|614.3|612.8|614.5|613.3|615|613.5|614.3|612.5|3
1638501900000|2021-12-03 03:25:00|614.8|613.5|614.5|613|615.3|613.8|614.3|612.8|3
1638502200000|2021-12-03 03:30:00|614.3|612.8|613.5|612|614.5|613|613.5|611.8|1
1638502500000|2021-12-03 03:35:00|613.8|611.8|614.5|613.3|615.5|614|613.5|611.8|6
1638502800000|2021-12-03 03:40:00|615|613.5|615|613.5|616.5|614.8|614.8|613.3|2
1638503100000|2021-12-03 03:45:00|615.8|613.3|616|614.3|616.3|614.5|615.5|613.3|5
1638503400000|2021-12-03 03:50:00|615.8|614.5|616.5|614.8|616.5|614.8|615.5|614|0
1638503700000|2021-12-03 03:55:00|616.3|614.5|616.5|614.8|617.8|615.8|616|614.3|9
1638504000000|2021-12-03 04:00:00|616.3|614.5|616|614.5|617|615.5|616|614.3|86
1638504300000|2021-12-03 04:05:00|616.5|614.8|616|614.5|616.8|615.5|616|614.5|6
1638504600000|2021-12-03 04:10:00|615.8|614.3|616.5|614.8|616.5|615|615.5|614|0
1638504900000|2021-12-03 04:15:00|616|614.5|616|614.3|616.3|615|616|614.3|76
1638505200000|2021-12-03 04:20:00|615.8|614|615.5|613.8|616|614.3|615|613.3|0
1638505500000|2021-12-03 04:25:00|615.3|614|615|613.5|615.5|614|615|613.3|27
1638505800000|2021-12-03 04:30:00|615.3|613.8|615.5|614|615.5|614|615|613.5|0
1638506100000|2021-12-03 04:35:00|615.8|614.3|616|614.5|616.3|614.8|615.5|613.8|23
1638506400000|2021-12-03 04:40:00|616.3|614.8|616.8|615.3|617|615.8|616|614.3|2
1638506700000|2021-12-03 04:45:00|617|615.5|616.3|614.8|617.3|615.8|616|614.5|7
1638507000000|2021-12-03 04:50:00|616.5|614.5|616.8|615.3|617.5|615.8|616.5|614.5|3
1638507300000|2021-12-03 04:55:00|617|615.5|617|615.5|617.3|615.5|616.8|615|1
1638507600000|2021-12-03 05:00:00|617.3|615.8|617.3|615.8|617.5|616|617|615.3|22
1638507900000|2021-12-03 05:05:00|617.5|615.5|617.5|615.8|617.8|616.3|617.3|615.5|1
1638508200000|2021-12-03 05:10:00|617.3|616|617.8|616.3|617.8|616.3|617.3|615.8|101
1638508500000|2021-12-03 05:15:00|617.5|616|617.5|615.8|617.8|616.3|617.3|615.8|0
1638508800000|2021-12-03 05:20:00|617.3|616|617.3|615.5|617.8|616|617|615.3|0
1638509100000|2021-12-03 05:25:00|617|615.3|618|616.5|618.3|616.8|617|615.3|1
1638509400000|2021-12-03 05:30:00|617.8|616.3|616.5|614.8|618|616.3|616|614.5|3
1638509700000|2021-12-03 05:35:00|616.3|615|618.5|617|618.5|617|616.3|614.8|1
1638510000000|2021-12-03 05:40:00|618.3|617.3|618.5|617|618.5|617.3|617.8|616.3|1
1638510300000|2021-12-03 05:45:00|619|617.3|618.3|616.8|619|617.5|618|616.8|9
1638510600000|2021-12-03 05:50:00|618.5|617|617.8|616|618.8|617|617.8|616|23
1638510900000|2021-12-03 05:55:00|617.5|616.3|615.5|613.8|617.8|616.3|615|613.5|7
1638511200000|2021-12-03 06:00:00|615.8|614|614.8|613.3|617|615.3|614.8|613.3|2
1638511500000|2021-12-03 06:05:00|615|613.5|615.3|613.8|615.3|613.8|614.3|612.8|4
1638511800000|2021-12-03 06:10:00|615|613.5|617.8|616.3|618.3|616.5|615|613.3|4
1638512100000|2021-12-03 06:15:00|618|616.5|618.3|616.8|618.5|617|618|616.3|0
1638512400000|2021-12-03 06:20:00|618.5|617|618.3|617|618.5|617|618|616.5|2
1638512700000|2021-12-03 06:25:00|618.5|616.8|618.8|617.3|619.8|618.3|618.3|616.8|19
1638513000000|2021-12-03 06:30:00|619|617.5|618.3|616.8|619|617.5|617.5|616.3|2
1638513300000|2021-12-03 06:35:00|618|617|618.5|617|619.5|618|618|616.8|11
1638513600000|2021-12-03 06:40:00|618.8|617.3|616.8|615.3|618.8|617.3|616.8|615.3|19
1638513900000|2021-12-03 06:45:00|617|615.5|617|615.5|617.3|615.8|616.5|615|0
1638514200000|2021-12-03 06:50:00|617.8|616.3|617.5|616|617.8|616.3|616.5|615|11
1638514500000|2021-12-03 06:55:00|617.3|615.8|616.8|615.5|617.8|616.3|616.8|615.3|31
1638514800000|2021-12-03 07:00:00|617|615.3|616.5|615.3|617.3|615.8|616.5|615|3
1638515100000|2021-12-03 07:05:00|616.8|615.5|617.8|616.3|617.8|616.5|616.5|615|131
1638515400000|2021-12-03 07:10:00|617.5|616.5|618.5|617.3|619|617.5|617.5|616|133
1638515700000|2021-12-03 07:15:00|619|617.8|618.5|617.3|619.5|618.3|618.3|617|102
1638516000000|2021-12-03 07:20:00|618.8|617.5|619|617.5|619|617.8|618.3|617|24
1638516300000|2021-12-03 07:25:00|618.8|617.8|620|618.5|620.3|618.8|618.8|617.8|28
1638516600000|2021-12-03 07:30:00|619.8|618.3|622|620.8|622.5|621|619.3|618|527
1638516900000|2021-12-03 07:35:00|622.3|621|622.3|621|622.8|621.3|621.5|620.3|839
1638517200000|2021-12-03 07:40:00|621.8|620.8|621.8|620.5|622|620.8|621.3|620|23
1638517500000|2021-12-03 07:45:00|622|620.8|621|619.8|622|620.8|621|619.5|41
1638517800000|2021-12-03 07:50:00|621.3|619.5|622.3|620.8|622.3|620.8|620.8|619.3|63
1638518100000|2021-12-03 07:55:00|622|620.5|622.3|621|622.8|621.3|621.8|620.5|10
1638518400000|2021-12-03 08:00:00|622.5|620.8|625|623.8|625.3|624|621.5|620|347
1638518700000|2021-12-03 08:05:00|625.3|624.3|623.3|622|625.5|624.3|623|621.8|641
1638519000000|2021-12-03 08:10:00|623.5|621.8|623.5|622.3|623.5|622.3|622.3|620.8|48
1638519300000|2021-12-03 08:15:00|623.8|622.5|625.5|624.3|625.5|624.3|623.5|622.5|276
1638519600000|2021-12-03 08:20:00|625.3|624|626|624.8|626.8|625.5|625|623.8|125
1638519900000|2021-12-03 08:25:00|626.3|625|628.8|627.5|628.8|627.5|624.8|623.3|1510
1638520200000|2021-12-03 08:30:00|628.5|627.3|626.8|625.5|629.3|628|625.8|624.5|988
1638520500000|2021-12-03 08:35:00|626.5|625.3|626.8|625.5|627.8|626.5|625|623.5|298
1638520800000|2021-12-03 08:40:00|627.3|625.8|624.8|623.5|627.3|626|624.5|623.3|55
1638521100000|2021-12-03 08:45:00|624.5|623.3|625|623.8|625.3|623.8|623.5|622.3|108
1638521400000|2021-12-03 08:50:00|625.3|624|623.8|622.5|625.5|624.3|623.8|622.5|59
1638521700000|2021-12-03 08:55:00|624|622.3|622.8|621.5|624|622.5|622.3|621|53
1638522000000|2021-12-03 09:00:00|622.5|621.3|622|620.5|623.3|621.8|621.3|620|78
1638522300000|2021-12-03 09:05:00|622.3|620.8|623.3|622|623.3|622|621.8|620.5|126
1638522600000|2021-12-03 09:10:00|623|621.8|623.5|622|623.8|622.3|622.3|621|65
1638522900000|2021-12-03 09:15:00|623.8|622.3|626|624.5|626|624.8|623.5|622|1387
1638523200000|2021-12-03 09:20:00|625.8|624.3|624.3|623|625.8|624.3|624|622.8|249
1638523500000|2021-12-03 09:25:00|624.5|623.3|627|625.8|627|625.8|624.3|623.3|60
1638523800000|2021-12-03 09:30:00|626.8|625.5|626.8|625.5|627|625.8|626|624.8|39
1638524100000|2021-12-03 09:35:00|627|625.3|626.3|625|627.3|626|625.8|624.5|213
1638524400000|2021-12-03 09:40:00|626|624.8|625|623.8|626.3|625|625|623.8|31
1638524700000|2021-12-03 09:45:00|625.3|624|624.8|623.3|626|624.8|624.3|623|139
1638525000000|2021-12-03 09:50:00|625|623.5|625|623.5|625.5|624|624.3|623|96
1638525300000|2021-12-03 09:55:00|624.8|623.8|625|623.8|625|623.8|623.5|622.3|66
1638525600000|2021-12-03 10:00:00|625.3|623.5|623.3|622|625.3|623.8|623|621.5|216
1638525900000|2021-12-03 10:05:00|623.5|622.3|623.8|622.3|624.3|623|622.3|621|209
1638526200000|2021-12-03 10:10:00|623.5|622.5|625|623.5|625|623.8|623.3|622|144
1638526500000|2021-12-03 10:15:00|624.8|623.8|623.3|622|624.8|623.8|622.5|621|132
1638526800000|2021-12-03 10:20:00|623|621.8|622.5|621.3|623.5|622|622.3|621|68
1638527100000|2021-12-03 10:25:00|622.3|621|623.8|622.5|623.8|622.5|622.3|621|45
1638527400000|2021-12-03 10:30:00|624|622.8|623.5|622.3|624.3|623|622.8|621.5|107
1638527700000|2021-12-03 10:35:00|623.3|622|623.3|622|623.5|622.3|622.5|621.3|283
1638528000000|2021-12-03 10:40:00|623.5|622.3|624|622.5|624.3|623|623.3|622|86
1638528300000|2021-12-03 10:45:00|623.8|622.8|624.5|623|624.5|623.3|623.8|622.3|18
1638528600000|2021-12-03 10:50:00|624.3|623.3|623.8|622.5|624.3|623.3|623.3|622|29
1638528900000|2021-12-03 10:55:00|624|622.8|624.3|623|625|623.8|624|622.5|161
1638529200000|2021-12-03 11:00:00|624|622.8|623.5|622.3|624.3|623|623.3|622|353
1638529500000|2021-12-03 11:05:00|623.8|622.5|623.8|622.5|624|622.8|623|621.8|262
1638529800000|2021-12-03 11:10:00|624|622.8|623.8|622.5|624|622.8|623|621.8|388
1638530100000|2021-12-03 11:15:00|624|622.8|623.3|622|624|622.8|623|621.5|53
1638530400000|2021-12-03 11:20:00|623.5|621.8|622.3|621|623.5|622|622.3|621|196
1638530700000|2021-12-03 11:25:00|622.5|620.8|621.8|620.5|622.5|621|621.5|620.3|270
1638531000000|2021-12-03 11:30:00|621.5|620.3|622.5|621.3|623|621.8|621.5|620.3|103
1638531300000|2021-12-03 11:35:00|622.8|621.5|622.8|621.5|623.8|622.5|622.5|621.3|394
1638531600000|2021-12-03 11:40:00|623|621.3|623|621.8|623|621.8|621.8|620.5|90
1638531900000|2021-12-03 11:45:00|623.3|621.5|622.8|621.5|623.3|622|622.5|621|13
1638532200000|2021-12-03 11:50:00|623|621.8|623.5|622.3|623.8|622.5|623|621.5|5
1638532500000|2021-12-03 11:55:00|623.8|622|624.5|623.3|625|623.5|623.5|622|127
1638532800000|2021-12-03 12:00:00|624.8|623.5|625.3|624|625.3|624|624.3|623|71
1638533100000|2021-12-03 12:05:00|625|623.8|624.3|623|625.3|624|624|622.8|34
1638533400000|2021-12-03 12:10:00|624.5|623.3|625.3|624|625.5|624|624.5|623|3
1638533700000|2021-12-03 12:15:00|625|623.8|624.8|623.5|625.3|623.8|624.3|623|9
1638534000000|2021-12-03 12:20:00|625|623.8|625.3|623.8|625.3|624|624|622.8|12
1638534300000|2021-12-03 12:25:00|625.5|624|625.3|624|625.5|624.3|624.8|623.5|36
1638534600000|2021-12-03 12:30:00|625.5|623.8|625.5|624.3|626|624.5|625|623.8|18
1638534900000|2021-12-03 12:35:00|625.8|624.5|625.8|624.5|626|624.8|625.3|623.8|17
1638535200000|2021-12-03 12:40:00|625.5|624.3|626|624.8|626|624.8|625.3|624|33
1638535500000|2021-12-03 12:45:00|626.3|624.5|625.8|624.5|626.3|625|625.5|624|36
1638535800000|2021-12-03 12:50:00|626|624.3|625.8|624.5|626|624.8|625.5|624|9
1638536100000|2021-12-03 12:55:00|626|624.3|626|624.5|626|624.5|625.3|624|35
1638536400000|2021-12-03 13:00:00|625.8|624.3|625.8|624.5|625.8|624.5|624|622.5|106
1638536700000|2021-12-03 13:05:00|626|624.8|625|623.8|626|624.8|624.5|623.3|34
1638537000000|2021-12-03 13:10:00|625.3|624|625|623.5|626.3|625|625|623.5|79
1638537300000|2021-12-03 13:15:00|625.3|623.8|623.8|622.5|625.5|624|623.8|622.5|297
1638537600000|2021-12-03 13:20:00|623.5|622.3|624.3|623|624.8|623.5|623.5|622.3|45
1638537900000|2021-12-03 13:25:00|624|622.8|625|623.5|625.3|624|624|622.8|131
1638538200000|2021-12-03 13:30:00|624.8|623.8|626.5|625.3|626.8|625.5|624|622.5|202
1638538500000|2021-12-03 13:35:00|626.3|625|626|624.8|627|625.5|625|623.5|42
1638538800000|2021-12-03 13:40:00|625.8|624.5|625.8|624.3|626.5|625.3|625.5|624|47
1638539100000|2021-12-03 13:45:00|625.5|624.5|625.5|624|625.8|624.5|624.5|623.3|56
1638539400000|2021-12-03 13:50:00|625.3|624.3|625.5|624.3|626|624.8|625|623.8|79
1638539700000|2021-12-03 13:55:00|625.8|624.5|626.5|625.3|627|625.8|625|623.8|171
1638540000000|2021-12-03 14:00:00|626.3|625|624|622.5|626.3|625|622.8|621.3|549
1638540300000|2021-12-03 14:05:00|623.8|622.3|627.3|626|627.3|626|623.5|622.3|1220
1638540600000|2021-12-03 14:10:00|627.5|625.8|629|627.8|630|628.8|627.3|625.8|639
1638540900000|2021-12-03 14:15:00|629.3|628|630.3|628.8|630.5|629.3|628|626.8|86
1638541200000|2021-12-03 14:20:00|630|628.5|628.5|627.3|630|628.8|628.3|627|159
1638541500000|2021-12-03 14:25:00|628.3|627|629.3|627.8|629.5|628.3|628.3|627|142
1638541800000|2021-12-03 14:30:00|629.5|628|628.3|627|630|628.8|628.3|627|901
1638542100000|2021-12-03 14:35:00|628.5|627.3|629.5|628|630|628.5|628.3|627|959
1638542400000|2021-12-03 14:40:00|629.3|627.8|629.8|628.5|630.3|629|628.5|627.3|77
1638542700000|2021-12-03 14:45:00|630|628.8|627.5|626.3|631|629.8|627.5|626.3|452
1638543000000|2021-12-03 14:50:00|627.8|626.5|626.3|624.8|628.3|627|626|624.8|128
1638543300000|2021-12-03 14:55:00|626|625|626.5|625.3|627.8|626.3|626|625|222
1638543600000|2021-12-03 15:00:00|626.3|625|624.8|623.5|627|625.8|624.5|623.3|170
1638543900000|2021-12-03 15:05:00|625|623.8|624.3|623|625.8|624.3|624.3|623|1042
1638544200000|2021-12-03 15:10:00|624.5|623.3|623.8|622.5|625.3|624|623.3|622|307
1638544500000|2021-12-03 15:15:00|624|622.8|625|623.8|625.5|624|623.8|622.5|457
1638544800000|2021-12-03 15:20:00|625.3|624|626.8|625.3|627|625.5|624.8|623.5|183
1638545100000|2021-12-03 15:25:00|627|625.5|628.5|627.3|628.8|627.5|626.5|625|102
1638545400000|2021-12-03 15:30:00|628.3|627|626.3|625|629|627.8|626.3|625|189
1638545700000|2021-12-03 15:35:00|626|624.8|624.5|623.3|626|625|624.5|623|237
1638546000000|2021-12-03 15:40:00|624.8|623.5|623|621.8|624.8|623.5|622.8|621.5|184
1638546300000|2021-12-03 15:45:00|622.8|621.5|621.5|620.3|623.3|622|621.3|620|217
1638546600000|2021-12-03 15:50:00|621.3|620|621|619.5|622|620.8|618.3|617|1058
1638546900000|2021-12-03 15:55:00|620.8|619.3|622|620.8|623.8|622.3|620|618.8|159
1638547200000|2021-12-03 16:00:00|622.3|621|624|622.5|624.3|623|622.3|621|968
1638547500000|2021-12-03 16:05:00|623.8|622.8|621.5|620.3|624.5|623.3|621|619.5|1022
1638547800000|2021-12-03 16:10:00|621.3|620|620.8|619.5|622|620.8|620.3|618.8|138
1638548100000|2021-12-03 16:15:00|621|619.8|619.5|618.3|622|620.8|619.5|618.3|447
1638548400000|2021-12-03 16:20:00|619.8|618.5|620.5|619.3|621.5|620|619.3|618|254
1638548700000|2021-12-03 16:25:00|620.3|619|619.3|618|621|619.8|619.3|617.8|771
1638549000000|2021-12-03 16:30:00|619|617.5|621|619.8|621|619.8|619|617.5|727
1638549300000|2021-12-03 16:35:00|620.8|619.5|622.3|621|622.3|621|620.8|619.3|182
1638549600000|2021-12-03 16:40:00|622|620.8|619|617.8|622.3|621|618.8|617.5|205
1638549900000|2021-12-03 16:45:00|618.8|617.5|619|617.8|619.5|618.3|618.5|617.3|412
1638550200000|2021-12-03 16:50:00|619.3|617.5|616.8|615.5|619.3|617.5|616|614.8|374
1638550500000|2021-12-03 16:55:00|616.5|615.3|616.8|615.3|618|616.5|616|614.5|487
1638550800000|2021-12-03 17:00:00|617|615.5|616.8|615.3|617|615.8|615.3|613.8|342
1638551100000|2021-12-03 17:05:00|616.5|615|614.3|612.8|616.8|615.5|613.8|612.5|89
1638551400000|2021-12-03 17:10:00|614.5|613|615.5|614|616.5|615.3|614.3|613|71
1638551700000|2021-12-03 17:15:00|615.3|614.3|615.5|614.3|617|615.8|615.3|614|232
1638552000000|2021-12-03 17:20:00|615.3|614|616.5|615.3|616.8|615.5|615|613.8|169
1638552300000|2021-12-03 17:25:00|616.3|615|613.8|612.5|616.5|615.3|613.3|612|222
1638552600000|2021-12-03 17:30:00|614|612.8|613.5|612|615|613.5|611.8|610.5|142
1638552900000|2021-12-03 17:35:00|613.3|611.8|616|614.8|616.3|615|613.3|611.8|179
1638553200000|2021-12-03 17:40:00|615.8|614.5|616.8|615.5|617.3|616|615.5|614.3|181
1638553500000|2021-12-03 17:45:00|617|615.8|615.5|614|617|615.8|614.5|613.3|275
1638553800000|2021-12-03 17:50:00|615.3|614.3|614.5|613.3|616.3|614.8|614.5|613.3|186
1638554100000|2021-12-03 17:55:00|614.8|613.5|615.3|614|615.3|614|613|611.8|80
1638554400000|2021-12-03 18:00:00|615|613.8|614|612.8|615|613.8|613.8|612.5|23
1638554700000|2021-12-03 18:05:00|613.8|612.5|614.8|613.3|615|613.8|613.8|612.5|347
1638555000000|2021-12-03 18:10:00|614.5|613.5|613|611.8|614.5|613.5|612.3|611|51
1638555300000|2021-12-03 18:15:00|613.3|612|613.3|612|613.5|612|612.5|611.3|13
1638555600000|2021-12-03 18:20:00|613.5|612.3|615|613.5|615|613.8|612.8|611.5|191
1638555900000|2021-12-03 18:25:00|614.8|613.8|613.5|612.3|615|613.8|613|611.8|74
1638556200000|2021-12-03 18:30:00|613.3|612|612.5|611.3|613.5|612.3|612.3|611|54
1638556500000|2021-12-03 18:35:00|612.3|611|609.8|608.5|612.3|611.3|609.3|608|67
1638556800000|2021-12-03 18:40:00|610|608.8|611.3|609.8|611.5|610.3|610|608.8|36
1638557100000|2021-12-03 18:45:00|611|610|610.8|609.5|612|610.5|610.3|608.8|35
1638557400000|2021-12-03 18:50:00|611|609.3|612|610.8|612.5|611|610.5|609.3|69
1638557700000|2021-12-03 18:55:00|612.3|611|610.5|609|612.5|611|609.8|608.5|58
1638558000000|2021-12-03 19:00:00|610.3|608.8|610.3|608.8|610.5|609.3|608.5|607.3|89
1638558300000|2021-12-03 19:05:00|610.5|609|608.3|607|610.5|609.3|607.8|606.5|71
1638558600000|2021-12-03 19:10:00|608.5|606.8|608.3|607|608.8|607.5|606.8|605.5|166
1638558900000|2021-12-03 19:15:00|608|606.8|608.5|607.3|609.5|608.3|607.8|606.3|300
1638559200000|2021-12-03 19:20:00|608.8|607.5|610.8|609.5|611|609.8|608|606.5|327
1638559500000|2021-12-03 19:25:00|610.5|609.3|611.5|610.3|611.8|610.3|609.3|608|89
1638559800000|2021-12-03 19:30:00|611.3|610|610.3|609|611.5|610.3|610|608.5|31
1638560100000|2021-12-03 19:35:00|610.5|609.3|609.3|608|610.8|609.5|609.3|608|17
1638560400000|2021-12-03 19:40:00|609.5|608.3|609|607.8|610|608.5|608.8|607.3|14
1638560700000|2021-12-03 19:45:00|608.8|607.5|608.8|607.5|609.3|608|608.3|606.8|41
1638561000000|2021-12-03 19:50:00|608.5|607.3|607|605.8|608.8|607.5|606.8|605.5|228
1638561300000|2021-12-03 19:55:00|607.3|606|607.3|606|608.5|607.3|607|605.8|39
1638561600000|2021-12-03 20:00:00|607|605.8|607.3|606|607.5|606.3|606.8|605.5|31
1638561900000|2021-12-03 20:05:00|607|605.8|605.5|604.3|607|605.8|605.3|604|49
1638562200000|2021-12-03 20:10:00|605.8|604|606.3|605|606.3|605|605|603.8|189
1638562500000|2021-12-03 20:15:00|606|604.8|606.3|605|606.3|605|605.8|604.5|21
1638562800000|2021-12-03 20:20:00|606|604.8|607.5|606.3|607.5|606.3|606|604.8|41
1638563100000|2021-12-03 20:25:00|607.8|606|608.3|606.8|608.8|607.5|607.8|606|11
1638563400000|2021-12-03 20:30:00|608|606.5|608.8|607.5|609|607.8|608|606.5|1
1638563700000|2021-12-03 20:35:00|609|607.8|609.3|607.8|609.3|608|608.5|607|10
1638564000000|2021-12-03 20:40:00|609|608|608.8|607.5|609.3|608|608.3|607|4
1638564300000|2021-12-03 20:45:00|608.5|607.3|607.8|606.5|608.8|607.3|607.8|606.3|8
1638564600000|2021-12-03 20:50:00|608|606.8|609.5|608|609.8|608.3|607.8|606.8|8
1638564900000|2021-12-03 20:55:00|609.3|608.3|610.3|608.8|610.3|609|609|607.8|20
1638565200000|2021-12-03 21:00:00|610.5|609|611.5|610|611.5|610|610.3|608.8|50
1638565500000|2021-12-03 21:05:00|611.3|609.8|611.3|610|611.8|610.3|610.8|609.3|10
1638565800000|2021-12-03 21:10:00|611|609.8|611.3|609.8|611.5|610.3|611|609.5|15
1638566100000|2021-12-03 21:15:00|611.5|610|612.3|610.8|612.3|610.8|611.3|609.8|40
1638566400000|2021-12-03 21:20:00|612.5|611|611.5|610|612.8|611.3|611.5|609.8|0
1638566700000|2021-12-03 21:25:00|611.3|609.8|611|609.3|611.5|610|611|609.3|0
1638567000000|2021-12-03 21:30:00|610.8|609.5|611.5|610|611.8|610.3|610.8|609.3|2
1638567300000|2021-12-03 21:35:00|611.3|610.3|611|609.5|611.3|610.3|611|609.5|0
1638567600000|2021-12-03 21:40:00|611.3|609.8|611.3|609.8|611.3|610|610.8|609.3|4
1638567900000|2021-12-03 21:45:00|611|609.5|610.5|608.8|611|609.5|610|608.3|30
1638568200000|2021-12-03 21:50:00|610.3|608.5|610.5|608.8|611|609.3|610.3|608.5|9
1638568500000|2021-12-03 21:55:00|610|608.5|610.5|608.3|610.5|609|610|608.3|0
1638756000000|2021-12-06 02:00:00|622|620.5|622.3|620.5|623|621.3|621.8|620.3|0
1638756300000|2021-12-06 02:05:00|622.5|620.8|622.5|620.5|622.5|620.8|621.8|620|0
1638756600000|2021-12-06 02:10:00|622.8|620.8|623.5|621.8|624.3|622.5|622.5|620.5|0
1638756900000|2021-12-06 02:15:00|623.8|622|624.5|622.8|624.5|622.8|623.3|621.8|6
1638757200000|2021-12-06 02:20:00|624.3|623|623.5|622|624.5|623|623.5|621.8|0
1638757500000|2021-12-06 02:25:00|623.3|621.8|623.5|622|623.8|622.3|623.3|621.8|1
1638757800000|2021-12-06 02:30:00|623.3|622.3|622.8|621|623.3|622.3|622.3|620.8|0
1638758100000|2021-12-06 02:35:00|622.5|621.3|622.5|621|622.8|621.3|621.8|620.3|0
1638758400000|2021-12-06 02:40:00|622.8|621.3|622.8|621|622.8|621.3|621.8|620.5|0
1638758700000|2021-12-06 02:45:00|623|621.3|622.5|621|623|621.3|622.3|620.5|0
1638759000000|2021-12-06 02:50:00|622.3|620.8|622.5|620.8|622.5|621|622.3|620.8|1
1638759300000|2021-12-06 02:55:00|622.8|621|622.8|621.3|623.3|621.8|622.5|621|0
1638759600000|2021-12-06 03:00:00|622.5|621|622.3|620.8|623|621.5|622.3|620.8|0
1638759900000|2021-12-06 03:05:00|622|620.5|622|620.8|622.5|621|622|620.5|0
1638760200000|2021-12-06 03:10:00|622.3|621|622.3|620.8|622.5|621|622|620.8|0
1638760500000|2021-12-06 03:15:00|621.8|621|622|620.5|622|621|621.3|619.8|3
1638760800000|2021-12-06 03:20:00|621.8|620.3|620.8|619|622|620.5|620.8|619|0
1638761100000|2021-12-06 03:25:00|621|619.3|620.8|619|621.3|619.8|620.5|619|7
1638761400000|2021-12-06 03:30:00|621|619.3|621.3|619.8|621.5|620|621|619.3|0
1638761700000|2021-12-06 03:35:00|621|619.5|621.5|620|622|620.3|621|619.5|8
1638762000000|2021-12-06 03:40:00|621.3|619.8|622|620.5|622|620.5|621.3|619.8|0
1638762300000|2021-12-06 03:45:00|621.8|620.3|621.8|620.3|622|620.5|621.8|620.3|0
1638762600000|2021-12-06 03:50:00|622|620.5|622|620.5|622.3|621|622|620.3|0
1638762900000|2021-12-06 03:55:00|621.8|620.3|621.8|620.5|622|620.5|621.8|620.3|1
1638763200000|2021-12-06 04:00:00|621.5|620.3|621.5|620|621.8|620.3|621.3|619.5|0
1638763500000|2021-12-06 04:05:00|621.3|619.8|621.5|620|621.5|620|621.3|619.8|0
1638763800000|2021-12-06 04:10:00|621.8|619.8|622|620.5|622|620.5|621.5|619.8|0
1638764100000|2021-12-06 04:15:00|622.3|620.8|622.5|620.8|622.5|621|622|620.5|5
1638764400000|2021-12-06 04:20:00|622.3|621|622|620.8|622.3|621|622|620.5|20
1638764700000|2021-12-06 04:25:00||620.5||620.8||620.8||620.5|0
1638765000000|2021-12-06 04:30:00|621.8|620.5|621.8|620.5|622|620.5|621.8|620.5|12
1638765300000|2021-12-06 04:35:00|622|620.3|621.5|620.3|622|620.5|621.5|620.3|9
1638765600000|2021-12-06 04:40:00|621.3|620|621.8|620.3|621.8|620.3|621.3|620|20
1638765900000|2021-12-06 04:45:00||620.5||620.3||620.5||620.3|0
1638766200000|2021-12-06 04:50:00|621.5|620|621.5|620|621.8|620|621.5|620|0
1638766500000|2021-12-06 04:55:00|621.3|620.3|621.5|620|621.8|620.3|621.3|620|0
1638766800000|2021-12-06 05:00:00|621.8|620.3|621.8|620|621.8|620.3|621.5|620|0
1638767100000|2021-12-06 05:05:00|621.5|620.3|621.8|620|621.8|620.3|621.5|620|0
1638767400000|2021-12-06 05:10:00|621.5|620.3|622|620.8|622.5|620.8|621.5|620.3|11
1638767700000|2021-12-06 05:15:00|621.8|620.5|622|620.3|622|620.8|621.8|620.3|0
1638768000000|2021-12-06 05:20:00|621.8|620.5|621.8|620.3|622|620.5|621.8|620.3|0
1638768300000|2021-12-06 05:25:00|622|620.5|622.3|620.8|622.3|620.8|621.8|620.3|0
1638768600000|2021-12-06 05:30:00|622|620.5|621.5|620|622.3|620.8|621|619.5|21
1638768900000|2021-12-06 05:35:00|621.3|619.8|622|620.5|622|620.5|621|619.5|0
1638769200000|2021-12-06 05:40:00|622.5|620.8|622.8|621.3|623.3|621.8|622.5|620.8|10
1638769500000|2021-12-06 05:45:00|623|621.5|623|621.5|623|621.5|622.5|621|3
1638769800000|2021-12-06 05:50:00|622.8|621.3|622.8|621.3|623|621.5|622.5|621.3|0
1638770100000|2021-12-06 05:55:00|622.5|621|621.8|620.3|622.8|621.3|621.5|620|1
1638770400000|2021-12-06 06:00:00|622|620.5|622|620.5|622.5|621|621.8|620.5|0
1638770700000|2021-12-06 06:05:00|622.3|621|622.5|621|623|621.5|622.3|621|3
1638771000000|2021-12-06 06:10:00|622.8|621.3|623|621.5|623.5|622|622.8|621|103
1638771300000|2021-12-06 06:15:00|623.3|621.8|623.3|621.8|623.5|621.8|622.8|621.3|1
1638771600000|2021-12-06 06:20:00|623.5|622|622.8|621.5|623.8|622.3|622.5|621.3|4
1638771900000|2021-12-06 06:25:00|623|621.3|622.8|621.3|623|621.3|622|620.8|0
1638772200000|2021-12-06 06:30:00|622.5|621.5|622|620.5|623|621.5|621.3|619.8|0
1638772500000|2021-12-06 06:35:00|622.3|620.8|623|621.5|623|621.5|622.3|620.8|0
1638772800000|2021-12-06 06:40:00|622.8|621.3|622.8|621.5|623|621.5|621.8|620.3|18
1638773100000|2021-12-06 06:45:00|623|621.8|623.5|622.3|624|622.5|622.8|621.5|6
1638773400000|2021-12-06 06:50:00|623.8|622|623.3|621.8|623.8|622.3|622.5|621.3|5
1638773700000|2021-12-06 06:55:00|623.5|622|622.8|621.5|623.8|622.3|622.8|621.5|14
1638774000000|2021-12-06 07:00:00|622.5|621.3|622|620.5|623|621.5|622|620.5|0
1638774300000|2021-12-06 07:05:00|621.8|620.8|622.8|621.3|622.8|621.3|621.3|620|5
1638774600000|2021-12-06 07:10:00|622.5|621.5|623|621.8|623.8|622.3|622.5|621|114
1638774900000|2021-12-06 07:15:00|623.3|622|622.3|620.8|623.5|622|621.8|620.5|15
1638775200000|2021-12-06 07:20:00|622.5|621|621.5|620.3|622.5|621|621.5|620|0
1638775500000|2021-12-06 07:25:00|621.3|620|620.5|619|621.5|620.3|620.5|619|7
1638775800000|2021-12-06 07:30:00|620.3|618.8|620.3|619|621|619.8|620|618.8|13
1638776100000|2021-12-06 07:35:00|620.5|619.3|621|619.8|621.5|620.3|620.3|619|130
1638776400000|2021-12-06 07:40:00|620.8|619.5|621|619.8|621.5|620.3|620.8|619.5|48
1638776700000|2021-12-06 07:45:00|621.3|619.5|620.8|619.5|621.3|619.8|620.8|619.3|4
1638777000000|2021-12-06 07:50:00|620.5|619.3|621.8|620.5|622|620.8|620.5|619.3|17
1638777300000|2021-12-06 07:55:00|622|620.8|622|620.8|622.5|621.3|621.8|620.5|5
1638777600000|2021-12-06 08:00:00|622.3|620.5|621.8|620.5|623.8|622.3|621.5|620.3|22
1638777900000|2021-12-06 08:05:00|621.5|620.3|621|619.8|622.3|620.8|620.5|619.3|71
1638778200000|2021-12-06 08:10:00|621.3|619.5|621.8|620.5|621.8|620.5|620.5|619|19
1638778500000|2021-12-06 08:15:00|622|620.3|621|619.8|622|620.8|620.8|619.5|58
1638778800000|2021-12-06 08:20:00|620.8|619.5|620.5|619.3|621.3|620|620.5|619.3|27
1638779100000|2021-12-06 08:25:00|620.8|619.5|618.3|617|620.8|619.5|617.8|616.3|389
1638779400000|2021-12-06 08:30:00|618|616.8|617|615.8|619.3|618|617|615.8|290
1638779700000|2021-12-06 08:35:00|616.8|615.5|619|617.8|620|618.5|616|614.8|509
1638780000000|2021-12-06 08:40:00|618.8|617.5|620.5|619.3|621.5|620.3|618.3|617|470
1638780300000|2021-12-06 08:45:00|620.3|619|619.8|618.3|620.8|619.5|619.3|618|64
1638780600000|2021-12-06 08:50:00|619.5|618|620.5|619|620.5|619|619|617.8|67
1638780900000|2021-12-06 08:55:00|620.3|619.3|619|617.8|621.3|620|618.3|617|116
1638781200000|2021-12-06 09:00:00|618.8|617.5|621|619.8|621.5|620|618.8|617.3|78
1638781500000|2021-12-06 09:05:00|621.3|620|622.3|621|622.8|621.3|620.5|619.3|122
1638781800000|2021-12-06 09:10:00|622.5|621.3|621.3|620|622.5|621.3|620.8|619.5|53
1638782100000|2021-12-06 09:15:00|621.5|619.8|620.8|619.5|621.8|620.5|620.5|619.3|89
1638782400000|2021-12-06 09:20:00|621|619.8|622.3|620.8|622.3|621|620.3|619|64
1638782700000|2021-12-06 09:25:00|622|621|622.5|621.3|623.8|622.5|621.8|620.5|68
1638783000000|2021-12-06 09:30:00|622.3|621|622.5|621.3|623|621.8|621.8|620.5|36
1638783300000|2021-12-06 09:35:00|622.8|621.5|621.3|620|623|621.8|621.3|620|82
1638783600000|2021-12-06 09:40:00|621.5|620.3|621.8|620.5|622.3|621|621|619.8|798
1638783900000|2021-12-06 09:45:00|622|620.8|621.5|620|622|620.8|620.3|618.8|114
1638784200000|2021-12-06 09:50:00|621.3|619.8|620|618.8|621.5|620|620|618.5|133
1638784500000|2021-12-06 09:55:00|620.3|619|619.8|618.5|620.5|619.3|618.8|617.5|98
1638784800000|2021-12-06 10:00:00|619.5|618.3|620|618.8|621|619.8|619.5|618.3|45
1638785100000|2021-12-06 10:05:00|619.8|618.5|619.8|618.5|620|618.8|619|617.8|26
1638785400000|2021-12-06 10:10:00|619.5|618.3|620.5|619.3|620.8|619.3|619.3|618|19
1638785700000|2021-12-06 10:15:00|620.3|619|621.8|620.5|622.3|620.8|619.5|618.3|77
1638786000000|2021-12-06 10:20:00|621.5|620.3|619.8|618.5|621.5|620.3|619.5|618.3|33
1638786300000|2021-12-06 10:25:00|619.5|618.3|619|617.8|620|618.8|618.3|617|94
1638786600000|2021-12-06 10:30:00|619.3|618|619.5|618|619.5|618.3|617.8|616.5|93
1638786900000|2021-12-06 10:35:00|619.3|618.3|620|618.8|620|618.8|619.3|617.8|54
1638787200000|2021-12-06 10:40:00|619.8|618.5|620.3|618.8|620.5|619.3|619.5|618.3|10
1638787500000|2021-12-06 10:45:00|620|619|620.8|619.5|621.3|620|620|618.5|144
1638787800000|2021-12-06 10:50:00|621|619.8|621.3|620|621.8|620.5|620.8|619.5|58
1638788100000|2021-12-06 10:55:00|621.5|619.8|621.8|620.5|621.8|620.5|620.8|619.5|27
1638788400000|2021-12-06 11:00:00|621.5|620.3|623.5|622.3|623.8|622.5|621.3|620|42
1638788700000|2021-12-06 11:05:00|623.8|622.5|624|622.8|624.8|623.5|623.5|622|75
1638789000000|2021-12-06 11:10:00|623.8|622.5|623.3|622|623.8|622.5|622.5|621.3|154
1638789300000|2021-12-06 11:15:00|623.5|622.3|624|622.5|624.5|623.3|623.3|622|514
1638789600000|2021-12-06 11:20:00|624.3|622.8|625.5|624.3|625.5|624.3|624|622.5|151
1638789900000|2021-12-06 11:25:00|625.8|624|624.8|623.5|625.8|624.5|624.5|623.3|94
1638790200000|2021-12-06 11:30:00|625|623.8|624.5|623.3|625.8|624.3|624.5|623.3|31
1638790500000|2021-12-06 11:35:00|624.8|623.5|625|623.8|625.8|624.3|624.3|623|32
1638790800000|2021-12-06 11:40:00|625.3|623.5|625.3|624|625.8|624.3|624.5|623.3|43
1638791100000|2021-12-06 11:45:00|625|623.8|624.8|623.5|625.3|624|624.5|623.3|64
1638791400000|2021-12-06 11:50:00|625|623.8|626|624.8|626|624.8|624.8|623.8|1033
1638791700000|2021-12-06 11:55:00|625.8|624.5|628|626.8|628.3|627|625.8|624.5|691
1638792000000|2021-12-06 12:00:00|628.3|626.5|626.8|625.5|628.3|627|626.3|625|76
1638792300000|2021-12-06 12:05:00|627|625.8|627.5|626.3|628|626.5|626.8|625.5|62
1638792600000|2021-12-06 12:10:00|627.3|626|628|626.8|628.3|626.8|627|625.8|101
1638792900000|2021-12-06 12:15:00|628.3|627|627.5|626|628.3|627|627.3|625.8|65
1638793200000|2021-12-06 12:20:00|627.3|626.3|627|625.8|628|626.8|626.8|625.3|31
1638793500000|2021-12-06 12:25:00|627.3|626|627.3|626|627.8|626.3|626.8|625.5|14
1638793800000|2021-12-06 12:30:00|627|625.8|627|625.8|627.5|626|626.8|625.5|14
1638794100000|2021-12-06 12:35:00|627.3|626|627|625.8|628|626.5|626.8|625.5|27
1638794400000|2021-12-06 12:40:00|627.3|626|627|625.8|627.5|626.3|626.8|625.5|35
1638794700000|2021-12-06 12:45:00|627.3|626|627|625.8|627.5|626|626.8|625.5|38
1638795000000|2021-12-06 12:50:00|627.3|625.5|626.5|625.3|627.3|626|626.3|625|26
1638795300000|2021-12-06 12:55:00|626.8|625|626.3|624.8|626.8|625.3|625.5|624.3|53
1638795600000|2021-12-06 13:00:00|626.5|625|625.8|624.5|626.8|625.5|625.5|624.3|112
1638795900000|2021-12-06 13:05:00|626|624.8|625.3|624|626.5|625.3|625|623.8|188
1638796200000|2021-12-06 13:10:00|625.5|624.3|627|625.8|627|625.8|624.5|623.3|284
1638796500000|2021-12-06 13:15:00|627.3|626|626.5|625|627.3|626|625.8|624.5|58
1638796800000|2021-12-06 13:20:00|626.3|625.3|626.3|625|626.8|625.5|626|624.5|9
1638797100000|2021-12-06 13:25:00|626|624.8|626.5|625.3|627.3|626|626|624.8|17
1638797400000|2021-12-06 13:30:00|626.3|625|626.5|625.3|627.3|625.8|626.3|625|36
1638797700000|2021-12-06 13:35:00|626.3|625|626|624.8|626.5|625.3|625.5|624.3|433
1638798000000|2021-12-06 13:40:00|625.8|624.5|625.8|624.3|626.3|625|625.5|624.3|186
1638798300000|2021-12-06 13:45:00|625.5|624.5|625.3|624|626.8|625.5|625|623.5|77
1638798600000|2021-12-06 13:50:00|625|623.8|625|623.8|625.3|624|624.3|623|95
1638798900000|2021-12-06 13:55:00|625.3|623.5|627|625.5|627.5|626|625|623.5|272
1638799200000|2021-12-06 14:00:00|626.8|625.3|625.3|623.8|627|625.8|624.3|622.8|152
1638799500000|2021-12-06 14:05:00|625|624|623|621.8|625.8|624.3|622.8|621.5|516
1638799800000|2021-12-06 14:10:00|623.3|622|624.5|623.3|624.5|623.3|622.5|621.3|96
1638800100000|2021-12-06 14:15:00|624.3|623|622.5|621.3|624.5|623.3|621.5|620.3|111
1638800400000|2021-12-06 14:20:00|622.3|621|621.3|620|622.5|621.3|620.8|619.5|112
1638800700000|2021-12-06 14:25:00|621|619.8|622|620.5|622.3|621|620.3|619|232
1638801000000|2021-12-06 14:30:00|621.8|620.3|618.8|617.5|622.5|621.3|618.8|617.5|1119
1638801300000|2021-12-06 14:35:00|618.5|617.3|618.5|617.3|619.8|618.5|617.8|616.5|322
1638801600000|2021-12-06 14:40:00|618.8|617|621.3|620|621.8|620.5|618.5|617|768
1638801900000|2021-12-06 14:45:00|621|619.8|619|617.8|621|619.8|618.5|617|194
1638802200000|2021-12-06 14:50:00|618.8|617.5|621.3|620|621.3|620|618.8|617.5|237
1638802500000|2021-12-06 14:55:00|621|619.8|622|620.8|622.8|621.3|619.8|618.5|65
1638802800000|2021-12-06 15:00:00|622.3|621|621.3|619.8|623|621.5|619.5|618.3|543
1638803100000|2021-12-06 15:05:00|621.5|620|622|620.8|622.8|621.5|620|618.8|734
1638803400000|2021-12-06 15:10:00|621.8|620.5|622.3|620.8|622.8|621.5|620.5|619.3|281
1638803700000|2021-12-06 15:15:00|622.5|621.3|622.8|621.5|623|621.8|620.8|619.3|141
1638804000000|2021-12-06 15:20:00|622.5|621.3|624.3|622.8|624.3|622.8|622|620.5|82
1638804300000|2021-12-06 15:25:00|624|623|623.3|622|624.3|623|623|621.8|41
1638804600000|2021-12-06 15:30:00|623.5|622.3|623|621.8|624|622.8|622.8|621.3|67
1638804900000|2021-12-06 15:35:00|622.8|621.5|621|619.8|623|621.8|620.8|619.5|2018
1638805200000|2021-12-06 15:40:00|621.3|619.5|620.5|619.3|622|620.8|620.3|619|126
1638805500000|2021-12-06 15:45:00|620.8|619.5|623|621.8|623|621.8|620.5|619.3|583
1638805800000|2021-12-06 15:50:00|623.3|621.5|623|621.8|623.3|622|621.8|620.5|409
1638806100000|2021-12-06 15:55:00|622.8|621.5|624.3|623|624.5|623.3|622.8|621.5|285
1638806400000|2021-12-06 16:00:00|624.5|623.3|622|620.8|624.5|623.3|621.8|620.5|75
1638806700000|2021-12-06 16:05:00|622.3|620.5|621.5|620.3|622.5|621.3|621|619.8|117
1638807000000|2021-12-06 16:10:00|621.3|620|622.3|621|622.5|621.3|620.8|619.5|3774
1638807300000|2021-12-06 16:15:00|622.5|621.3|624.5|623.3|625|623.8|622.3|621.3|459
1638807600000|2021-12-06 16:20:00|624.8|623.5|623.8|622.5|624.8|623.5|622.5|621.3|197
1638807900000|2021-12-06 16:25:00|624|622.3|623|621.8|624.5|623.3|622|620.8|736
1638808200000|2021-12-06 16:30:00|623.3|622|622.8|621.3|624.8|623.5|622.3|620.8|482
1638808500000|2021-12-06 16:35:00|622.5|621.5|622.5|621.3|623.3|621.8|621.8|620.5|604
1638808800000|2021-12-06 16:40:00|622.8|621.5|622.5|621.3|623.3|622|622.3|621|354
1638809100000|2021-12-06 16:45:00|622.8|621|621|619.8|622.8|621.3|620.5|619.3|222
1638809400000|2021-12-06 16:50:00|621.3|620|623.3|622|623.5|622.3|621.3|620|171
1638809700000|2021-12-06 16:55:00|623.5|622.3|621.8|620.5|623.5|622.3|621.5|620.3|28
1638810000000|2021-12-06 17:00:00|622|620.3|623.3|622|623.3|622|621.5|620|6
1638810300000|2021-12-06 17:05:00|623.5|622.3|623.5|622.3|623.8|622.5|622.8|621.5|193
1638810600000|2021-12-06 17:10:00|623.3|622|620.5|619.3|623.3|622|620.5|619.3|3776
1638810900000|2021-12-06 17:15:00|620.3|619|622|620.5|622|620.8|620.3|619|675
1638811200000|2021-12-06 17:20:00|621.8|620.3|621.3|620|621.8|620.3|620.8|619.3|201
1638811500000|2021-12-06 17:25:00|621|619.8|620.8|619.5|621.5|620|620.5|619.3|528
1638811800000|2021-12-06 17:30:00|621|619.8|622.5|621|622.5|621.3|620.8|619.3|108
1638812100000|2021-12-06 17:35:00|622.8|621.3|621.8|620.5|622.8|621.3|621.8|620.5|96
1638812400000|2021-12-06 17:40:00|622|620.8|622.8|621.3|622.8|621.5|621.8|620.5|81
1638812700000|2021-12-06 17:45:00|622.5|621|623.3|622|623.3|622|622.3|621|19
1638813000000|2021-12-06 17:50:00|623|621.8|623.8|622.3|625.3|623.8|623|621.8|63
1638813300000|2021-12-06 17:55:00|623.5|622.5|625.5|624.3|625.5|624.3|623.5|622.3|52
1638813600000|2021-12-06 18:00:00|625.8|624.5|625.8|624.5|626.3|625|625.3|623.8|147
1638813900000|2021-12-06 18:05:00|626|624.3|626.5|625.3|626.8|625.3|625.8|624.3|67
1638814200000|2021-12-06 18:10:00|626.8|625|626|624.8|626.8|625.5|626|624.8|8
1638814500000|2021-12-06 18:15:00|626.3|625|626.3|625|626.8|625.5|625.8|624.5|11
1638814800000|2021-12-06 18:20:00|626.5|625.3|626|624.8|627|625.8|625.8|624.5|45
1638815100000|2021-12-06 18:25:00|626.3|625|627.3|626|627.5|626.3|626.3|625|49
1638815400000|2021-12-06 18:30:00|627|625.8|627.3|626|627.8|626.5|627|625.8|32
1638815700000|2021-12-06 18:35:00|627.5|626.3|628.3|627|629|627.8|626.8|625.3|472
1638816000000|2021-12-06 18:40:00|628.5|627.3|629.5|628.3|629.8|628.5|628.3|627|46
1638816300000|2021-12-06 18:45:00|629.8|628|628.3|627|629.8|628.5|627.8|626.5|56
1638816600000|2021-12-06 18:50:00|628.5|627.3|628.5|627.3|629.8|628.5|628.5|627|246
1638816900000|2021-12-06 18:55:00|628.8|627.5|629|627.8|629.8|628.5|628|626.5|185
1638817200000|2021-12-06 19:00:00|629.3|627.5|629.8|628.5|629.8|628.5|628.5|627.3|15
1638817500000|2021-12-06 19:05:00|630|628.8|629|627.5|630.3|629|628.8|627.3|49
1638817800000|2021-12-06 19:10:00|628.8|627.8|629.3|628|630|628.8|628|626.8|15
1638818100000|2021-12-06 19:15:00|629|627.8|628|626.8|629.5|628.3|628|626.8|51
1638818400000|2021-12-06 19:20:00|627.8|626.5|628.8|627.5|629.3|628|627.8|626.5|46
1638818700000|2021-12-06 19:25:00|628.5|627.3|631.8|630.5|632|630.8|628.5|627.3|324
1638819000000|2021-12-06 19:30:00|631.5|630.3|633.3|632|634|632.5|631.5|630|79
1638819300000|2021-12-06 19:35:00|633|631.8|635.5|634.3|635.8|634.5|633|631.5|87
1638819600000|2021-12-06 19:40:00|635.8|634.5|634.3|633|635.8|634.5|634|632.5|56
1638819900000|2021-12-06 19:45:00|634.5|632.8|633.8|632.5|634.5|633|633.5|632|62
1638820200000|2021-12-06 19:50:00|633.5|632.3|633.3|632|633.5|632.5|633.3|631.8|20
1638820500000|2021-12-06 19:55:00|633.5|632.3|633.3|632|633.8|632.5|632.8|631.5|28
1638820800000|2021-12-06 20:00:00|633.5|632.3|632.5|631.3|633.5|632.3|632.3|631|19
1638821100000|2021-12-06 20:05:00|632.8|631|633.3|632|633.5|632.3|632.5|631|7
1638821400000|2021-12-06 20:10:00|633|631.8|633.3|632|633.8|632.3|633|631.8|35
1638821700000|2021-12-06 20:15:00|633|631.8|633.8|632.3|633.8|632.5|633|631.8|4
1638822000000|2021-12-06 20:20:00|633.5|632|633.8|632.3|633.8|632.5|633.3|632|16
1638822300000|2021-12-06 20:25:00|633.5|632|633.3|632|633.8|632.3|632.8|631.5|21
1638822600000|2021-12-06 20:30:00|633.5|631.8|633.5|632.3|633.5|632.3|632.8|631.5|8
1638822900000|2021-12-06 20:35:00|633.3|632|633.3|632|633.5|632.3|633.3|631.8|2
1638823200000|2021-12-06 20:40:00|633|631.8|633.5|632.3|633.5|632.3|632.8|631.5|6
1638823500000|2021-12-06 20:45:00|633.8|632.5|634.3|633|634.3|633|633.3|632|2
1638823800000|2021-12-06 20:50:00|634|632.8|634.5|633.3|634.8|633.5|634|632.8|3
1638824100000|2021-12-06 20:55:00|634.8|633.5|634|632.5|635|633.5|633.8|632.5|13
1638824400000|2021-12-06 21:00:00|633.8|632.8|634|632.8|634.5|633.3|633.8|632.5|4
1638824700000|2021-12-06 21:05:00|634.3|633|634.8|633.3|635|633.5|634.3|632.8|1
1638825000000|2021-12-06 21:10:00|634.5|633.5|635|633.5|635.3|633.8|634.5|633.3|1
1638825300000|2021-12-06 21:15:00|634.8|633.8|635|633.5|635|633.8|634.5|633.3|0
1638825600000|2021-12-06 21:20:00|634.8|633.8|635|633.5|635.3|633.8|634.8|633.5|1
1638825900000|2021-12-06 21:25:00|634.8|633.3|634.8|633.3|635|633.8|634.5|633|0
1638826200000|2021-12-06 21:30:00|634.5|633.5|634.5|633.3|634.8|633.5|634.3|632.8|1
1638826500000|2021-12-06 21:35:00|634.8|633|635|633.8|635|633.8|634.8|633|13
1638826800000|2021-12-06 21:40:00|634.8|633.5|635|633.8|635.3|633.8|634.8|633.5|7
1638827100000|2021-12-06 21:45:00|635.3|633.5|636.3|635|636.5|635.3|635|633.5|12
1638827400000|2021-12-06 21:50:00|636|634.8|635.8|634.3|636.5|635|635.5|634.3|10
1638827700000|2021-12-06 21:55:00|635.5|634.5|635.5|634|636.3|634.8|635.3|633.8|27
1638828000000|2021-12-06 22:00:00|636.5|633.3|636.3|633.3|636.5|633.3|636.3|633.3|0
1638828300000|2021-12-06 22:05:00|636|632.8|635|633.3|636|634|635|632.8|0
1638828600000|2021-12-06 22:10:00|635.3||635.5||635.5||635||0
1638829200000|2021-12-06 22:20:00|636.3||636.3||636.3||636.3||0
1638829500000|2021-12-06 22:25:00|636||636||636||636||0
1638830100000|2021-12-06 22:35:00|636.3|633.5|636.5|633.5|636.5|633.8|636.3|633.5|0
1638830400000|2021-12-06 22:40:00|636.8|633.8|636.8|633.5|636.8|634|636.8|633.3|0
1638830700000|2021-12-06 22:45:00||634||634||634||634|0
1638831000000|2021-12-06 22:50:00||634.3||634.3||634.3||634.3|0
1638831300000|2021-12-06 22:55:00|636.3|633.5|636.3|633.5|636.3|633.5|636.3|633.5|0
1638842400000|2021-12-07 02:00:00|636|634.8|635.5|634|636.3|634.8|634.8|633.3|2
1638842700000|2021-12-07 02:05:00|635.3|633.8|634.3|632.8|635.3|633.8|634|632.5|3
1638843000000|2021-12-07 02:10:00|634|632.5|633.8|632.3|634.3|633|633.5|632.3|1
1638843300000|2021-12-07 02:15:00|634|632.5|634.5|633.3|634.8|633.5|633.8|632.3|11
1638843600000|2021-12-07 02:20:00|634.8|633|634.5|633.3|634.8|633.3|634.3|632.8|1
1638843900000|2021-12-07 02:25:00|634.8|633|634.5|633|634.8|633.3|634.3|633|0
1638844200000|2021-12-07 02:30:00|634.3|632.8|634.3|633|634.8|633.3|634.3|632.8|0
1638844500000|2021-12-07 02:35:00|634.5|632.8|634.5|633|634.8|633.3|634.3|632.8|1
1638844800000|2021-12-07 02:40:00|634.8|633.3|634.3|632.8|635|633.5|634.3|632.8|1
1638845100000|2021-12-07 02:45:00|634|633|634.3|632.8|634.5|633|634|632.3|0
1638845400000|2021-12-07 02:50:00|634|632.5|634.5|633|635|633.5|634|632.5|0
1638845700000|2021-12-07 02:55:00|634.8|633.3|635|633.5|635.3|634|634.3|632.8|5
1638846000000|2021-12-07 03:00:00|634.8|633.3|633.8|632.3|635|633.3|633.8|632.3|0
1638846300000|2021-12-07 03:05:00|633.5|632|633.3|631.8|633.8|632.3|633|631.5|8
1638846600000|2021-12-07 03:10:00|633|631.5|633.5|632|633.8|632.3|633|631.5|7
1638846900000|2021-12-07 03:15:00|633.8|632.3|633.5|632|633.8|632.3|633.3|631.8|0
1638847200000|2021-12-07 03:20:00|633.8|632.3|634.3|632.8|634.3|632.8|633|631.8|4
1638847500000|2021-12-07 03:25:00|634.5|633|634.5|633|635|633.8|634.3|632.8|6
1638847800000|2021-12-07 03:30:00|634.3|633.3|634|632.5|634.5|633.3|634|632.5|0
1638848100000|2021-12-07 03:35:00|633.8|632.8|634|632.5|634.3|632.8|633.8|632.3|28
1638848400000|2021-12-07 03:40:00|634.3|632.8|634.3|632.8|634.5|633|634|632.5|1
1638848700000|2021-12-07 03:45:00|634|633|634.8|633.3|634.8|633.3|634|632.8|0
1638849000000|2021-12-07 03:50:00|635|633.5|635|633.5|635.3|633.8|634.5|633|0
1638849300000|2021-12-07 03:55:00|634.8|633.3|635|633.5|635|633.8|634.8|633.3|1
1638849600000|2021-12-07 04:00:00|634.8|633.3|634.8|633.3|635|633.5|634.5|633|0
1638849900000|2021-12-07 04:05:00|635|633.5|635.3|633.8|635.5|634|635|633.5|0
1638850200000|2021-12-07 04:10:00|635|634|635.3|633.8|635.5|634.3|635|633.8|1
1638850500000|2021-12-07 04:15:00|635|633.5|635|633.5|635.3|633.8|634.8|633.5|1
1638850800000|2021-12-07 04:20:00|635.3|633.8|635.3|633.8|635.5|634|635|633.5|0
1638851100000|2021-12-07 04:25:00|635.5|634|635.3|634|635.5|634.3|635.3|633.8|1
1638851400000|2021-12-07 04:30:00|635|633.8|635.5|634|635.5|634|635|633.5|0
1638851700000|2021-12-07 04:35:00|635.8|634.3|635.5|634.3|635.8|634.5|635.5|634|0
1638852000000|2021-12-07 04:40:00|635.8|634|636.3|634.8|636.3|634.8|635.5|634|0
1638852300000|2021-12-07 04:45:00|636|635|635.8|634.5|636|635|635.8|634.3|1
1638852600000|2021-12-07 04:50:00|636|634.3|635.8|634.3|636|634.5|635.5|634.3|2
1638852900000|2021-12-07 04:55:00|636|634.5|636.3|634.8|636.3|634.8|635.8|634.3|0
1638853200000|2021-12-07 05:00:00|636|634.5|635.8|634.3|636.3|634.8|635.5|634|7
1638853500000|2021-12-07 05:05:00|635.5|634|636.3|634.8|636.3|634.8|635.3|634|0
1638853800000|2021-12-07 05:10:00|636.5|635|636.3|634.8|636.5|635|636.3|634.8|5
1638854100000|2021-12-07 05:15:00|636|634.5|636|634.5|636.3|634.5|635.8|634.3|1
1638854400000|2021-12-07 05:20:00|635.8|634.8|636.3|634.8|636.3|635|635.8|634.8|0
1638854700000|2021-12-07 05:25:00|636|634.5|636.5|635|636.5|635|636|634.5|0
1638855000000|2021-12-07 05:30:00|636.3|634.8|638.5|637|638.8|637.3|636.3|634.8|37
1638855300000|2021-12-07 05:35:00|638.3|636.8|638.3|636.8|638.5|637|638|636.5|2
1638855600000|2021-12-07 05:40:00|638.5|637|638|636.5|638.5|637|637.5|636|1
1638855900000|2021-12-07 05:45:00|638.3|636.8|637.8|636.5|638.5|636.8|637.5|636|59
1638856200000|2021-12-07 05:50:00|638|636.3|639|637.5|639|637.5|637.8|636.3|14
1638856500000|2021-12-07 05:55:00|638.8|637.3|639.5|638|639.5|638.3|638.5|637|8
1638856800000|2021-12-07 06:00:00|639.3|637.8|639.5|638|639.5|638|638.8|637.3|30
1638857100000|2021-12-07 06:05:00|639.3|637.8|638.8|637.3|639.8|638.5|638.5|637|20
1638857400000|2021-12-07 06:10:00|638.5|637|638.8|637.3|639|637.5|638|636.5|51
1638857700000|2021-12-07 06:15:00|639|637.5|638.8|637.3|639.3|637.8|638.3|636.8|13
1638858000000|2021-12-07 06:20:00|638.5|637|639.5|638|639.8|638.3|638.5|637|3
1638858300000|2021-12-07 06:25:00|639.8|638.3|638|636.5|639.8|638.3|637.8|636.5|35
1638858600000|2021-12-07 06:30:00|637.8|636.3|637.5|636|638.5|637|637.5|636|26
1638858900000|2021-12-07 06:35:00|637.3|635.8|637.5|636.3|637.8|636.5|636.8|635.5|8
1638859200000|2021-12-07 06:40:00|637.8|635.8|637.5|636|638|636.5|637|635.8|23
1638859500000|2021-12-07 06:45:00|637.8|636.3|638.5|636.8|638.5|637|637.5|636|35
1638859800000|2021-12-07 06:50:00|638.3|636.5|637|635.8|638.3|636.5|636.8|635.5|15
1638860100000|2021-12-07 06:55:00|636.8|635.5|636|634.8|637|635.5|635.8|634.5|0
1638860400000|2021-12-07 07:00:00|636.3|634.5|638.5|637|638.8|637.3|636.3|634.5|36
1638860700000|2021-12-07 07:05:00|638.3|637.5|638.5|637|639.3|638|638.3|637|13
1638861000000|2021-12-07 07:10:00|638.8|637.3|639|637.5|639.5|638.3|638.5|637.3|24
1638861300000|2021-12-07 07:15:00|639.3|637.8|639.3|638|640|638.8|639|637.5|10
1638861600000|2021-12-07 07:20:00|639.5|638.3|640|638.8|640.3|639|639|637.8|25
1638861900000|2021-12-07 07:25:00|640.5|639|640.8|639.5|641|639.8|640.3|638.8|3
1638862200000|2021-12-07 07:30:00|640.5|639.3|640|638.8|641|639.8|640|638.5|61
1638862500000|2021-12-07 07:35:00|640.3|639|639.8|638.5|640.5|639.3|639.5|638.3|107
1638862800000|2021-12-07 07:40:00|640|638.3|639.5|638.3|640|638.8|639|637.8|26
1638863100000|2021-12-07 07:45:00|639|638|638.8|637.3|639.3|638|638.3|636.8|33
1638863400000|2021-12-07 07:50:00|638.5|637.5|640|638.8|640|638.8|638.5|637.3|57
1638863700000|2021-12-07 07:55:00|640.3|639|640|638.8|640.5|639.3|640|638.5|25
1638864000000|2021-12-07 08:00:00|640.3|638.5|641.3|640|641.3|640|639.3|638|49
1638864300000|2021-12-07 08:05:00|641.5|639.8|641.3|639.8|642.8|641.5|641|639.8|212
1638864600000|2021-12-07 08:10:00|641|639.5|641.8|640.3|641.8|640.5|640.3|639|527
1638864900000|2021-12-07 08:15:00|641.5|640.5|641|639.8|642|640.8|640.5|639.3|219
1638865200000|2021-12-07 08:20:00|640.8|639.5|640.3|639|641.8|640.5|640.3|638.8|365
1638865500000|2021-12-07 08:25:00|640|638.8|640.5|639.3|641.8|640.5|640|638.8|230
1638865800000|2021-12-07 08:30:00|640.3|639|642.3|641|642.8|641.5|640.3|638.8|321
1638866100000|2021-12-07 08:35:00|641.3|640.8|642.5|641|643|641.8|641.3|639.8|187
1638866400000|2021-12-07 08:40:00|642.3|641.3|642.3|640.8|642.5|641.3|641.5|640.3|62
1638866700000|2021-12-07 08:45:00|642|641|643.8|642.5|644.3|643|642|640.8|217
1638867000000|2021-12-07 08:50:00|643.5|642.3|643.5|642|644.3|643|642.8|641.5|1110
1638867300000|2021-12-07 08:55:00|643.3|642.3|644|642.8|644.5|643|642.8|641.5|212
1638867600000|2021-12-07 09:00:00|643.8|642.5|642.5|641.3|644.8|643.5|642.5|641|102
1638867900000|2021-12-07 09:05:00|642.3|641|642|640.8|642.8|641.5|641.5|640|80
1638868200000|2021-12-07 09:10:00|641.8|640.5|642.5|641.3|643|641.5|641.8|640.5|64
1638868500000|2021-12-07 09:15:00|642.8|641.5|642.3|641|643.3|641.8|642.3|641|67
1638868800000|2021-12-07 09:20:00|642.5|641.3|642.3|641|642.8|641.5|641.8|640.5|215
1638869100000|2021-12-07 09:25:00|642.5|641.3|644.5|643.3|645|643.5|642.3|641|81
1638869400000|2021-12-07 09:30:00|644.8|643|644.8|643.3|645.3|644|643.5|642.3|41
1638869700000|2021-12-07 09:35:00|644.5|643.5|643|641.8|645|643.8|642.8|641.5|54
1638870000000|2021-12-07 09:40:00|642.8|641.5|644.5|643.3|644.5|643.3|642.5|641.3|666
1638870300000|2021-12-07 09:45:00|644.3|643|644.5|643.3|644.8|643.5|644|642.5|168
1638870600000|2021-12-07 09:50:00|644.8|643.5|645|643.8|645.5|644.3|644.5|643.3|34
1638870900000|2021-12-07 09:55:00|645.3|644|645.8|644.5|646.3|644.8|645.3|644|68
1638871200000|2021-12-07 10:00:00|646|644.8|645.8|644.5|647.3|646|645.5|644.3|494
1638871500000|2021-12-07 10:05:00|646|644.8|647.8|646.3|647.8|646.5|645.8|644.5|248
1638871800000|2021-12-07 10:10:00|647.5|646.5|648|646.8|648|646.8|647.3|646|42
1638872100000|2021-12-07 10:15:00|647.8|646.5|647.5|646|648|646.8|647|645.8|57
1638872400000|2021-12-07 10:20:00|647.8|646.3|646|644.8|647.8|646.5|646|644.5|536
1638872700000|2021-12-07 10:25:00|646.3|645|648|646.8|648.3|647|646|644.8|433
1638873000000|2021-12-07 10:30:00|648.3|646.5|648.8|647.3|649|647.8|647.8|646.5|355
1638873300000|2021-12-07 10:35:00|649|647.5|649|647.8|649.3|647.8|648.3|646.8|57
1638873600000|2021-12-07 10:40:00|649.3|647.5|649|647.8|649.3|647.8|648.5|647.3|71
1638873900000|2021-12-07 10:45:00|648.8|647.5|647.3|646|649|647.8|647.3|646|51
1638874200000|2021-12-07 10:50:00|647.5|646.3|647.8|646.3|648.5|647.3|647.3|646|197
1638874500000|2021-12-07 10:55:00|647.5|646.5|648.5|647.3|648.8|647.5|647.5|646.3|62
1638874800000|2021-12-07 11:00:00|648.8|647.5|648|646.8|649|647.8|647.8|646.5|85
1638875100000|2021-12-07 11:05:00|648.3|647|646.8|645.5|648.3|647|646.5|645|107
1638875400000|2021-12-07 11:10:00|647|645.8|647.8|646.3|647.8|646.5|646.8|645.5|62
1638875700000|2021-12-07 11:15:00|647.5|646.5|647.5|646.3|648|646.5|647.3|646|51
1638876000000|2021-12-07 11:20:00|647.5|646.5|647.5|646.3|648.3|646.8|647.5|646|41
1638876300000|2021-12-07 11:25:00|647.3|646|647.5|646.3|647.8|646.5|646.5|645|30
1638876600000|2021-12-07 11:30:00|647.3|646|648|646.8|648.8|647.3|647.3|646|18
1638876900000|2021-12-07 11:35:00|648.3|646.5|648|646.8|648.5|647.3|647.5|646.3|221
1638877200000|2021-12-07 11:40:00|647.8|646.5|648.5|647.3|648.8|647.3|647|645.8|100
1638877500000|2021-12-07 11:45:00|648.8|647.5|649|647.5|649.5|648.3|648.5|647|109
1638877800000|2021-12-07 11:50:00|649.3|647.8|649|647.8|649.8|648.3|648.8|647.5|27
1638878100000|2021-12-07 11:55:00|649.3|647.5|649.3|648|650.3|649|649|647.5|130
1638878400000|2021-12-07 12:00:00|649.5|647.8|648.8|647.3|649.5|648.3|648.5|647.3|30
1638878700000|2021-12-07 12:05:00|648.5|647.5|648.3|646.8|649|647.8|647.8|646.3|327
1638879000000|2021-12-07 12:10:00|648|646.5|647.5|646.3|648.3|646.5|646.8|645.5|29
1638879300000|2021-12-07 12:15:00|647.8|646|647.5|646.3|648|646.5|647|645.8|447
1638879600000|2021-12-07 12:20:00|647.3|646|646|644.8|648|646.8|646|644.5|833
1638879900000|2021-12-07 12:25:00|646.3|645|648.3|647|648.5|647|646.3|645|106
1638880200000|2021-12-07 12:30:00|648.5|646.8|647.5|646.3|649|647.8|647.5|646|320
1638880500000|2021-12-07 12:35:00|647.3|646|647.3|645.8|647.8|646.5|646.8|645.5|43
1638880800000|2021-12-07 12:40:00|647|646|647.3|646|647.5|646|646.5|645.3|20
1638881100000|2021-12-07 12:45:00|647.5|646.3|646.5|645.3|647.5|646.3|646|644.5|609
1638881400000|2021-12-07 12:50:00|646.8|645.5|648.3|647|648.8|647.3|646.5|645.3|119
1638881700000|2021-12-07 12:55:00|648|646.8|648|646.8|648|647|647.3|645.8|61
1638882000000|2021-12-07 13:00:00|647.8|646.5|643.5|642.3|647.8|646.5|643|641.8|451
1638882300000|2021-12-07 13:05:00|643.8|642.5|645.3|644|645.8|644.3|643.8|642.3|33
1638882600000|2021-12-07 13:10:00|645|643.8|646.3|644.8|646.5|645|645|643.8|148
1638882900000|2021-12-07 13:15:00|646|644.5|645.5|644.3|646.3|645|645.3|644|101
1638883200000|2021-12-07 13:20:00|645.8|644.5|645.3|644|646|644.8|644.8|643.3|217
1638883500000|2021-12-07 13:25:00|645.5|643.8|644|642.5|645.5|644.3|643.5|642.3|101
1638883800000|2021-12-07 13:30:00|643.8|642.3|644.5|643|645.3|644|643.8|642.3|81
1638884100000|2021-12-07 13:35:00|644.3|642.8|644.5|643|645.3|644|644|642.8|89
1638884400000|2021-12-07 13:40:00|644.8|643.3|643.3|642|644.8|643.5|643|641.8|109
1638884700000|2021-12-07 13:45:00|643.5|642.3|645.3|643.8|645.3|644|643.3|642|36
1638885000000|2021-12-07 13:50:00|645|644|645.5|644.3|646|644.8|644.8|643.5|27
1638885300000|2021-12-07 13:55:00|645.8|644.5|645|643.8|646.3|644.8|644.8|643.3|39
1638885600000|2021-12-07 14:00:00|644.8|643.5|643.3|642|645.5|644|643|641.5|113
1638885900000|2021-12-07 14:05:00|643.5|642.3|642.5|641|643.5|642.3|641.5|640.3|135
1638886200000|2021-12-07 14:10:00|642.3|640.8|643.8|642.5|644.3|643|642.3|640.8|43
1638886500000|2021-12-07 14:15:00|643.5|642.3|644|642.8|645|643.8|643.5|642.3|53
1638886800000|2021-12-07 14:20:00|643.8|642.5|642.8|641.5|644.3|643|642.5|641.3|36
1638887100000|2021-12-07 14:25:00|642.5|641.3|642|640.8|643.8|642.5|642|640.5|1464
1638887400000|2021-12-07 14:30:00|642.3|641|645|643.8|645|643.8|642|640.8|1490
1638887700000|2021-12-07 14:35:00|644.8|643.5|643.5|642.3|645.3|644|643.3|642|57
1638888000000|2021-12-07 14:40:00|643.3|642|644.5|643.3|644.8|643.5|643|641.8|283
1638888300000|2021-12-07 14:45:00|644.3|643|644.5|643.3|644.5|643.3|642.8|641.5|211
1638888600000|2021-12-07 14:50:00|644.3|643|645|643.8|645.8|644.5|643.5|642.3|93
1638888900000|2021-12-07 14:55:00|644.8|643.5|649|647.8|649|647.8|644.8|643.5|122
1638889200000|2021-12-07 15:00:00|648.8|647.5|647.8|646.5|649.8|648.3|647.3|646|358
1638889500000|2021-12-07 15:05:00|648|646.3|647.5|646.3|648.3|647|646.8|645.5|44
1638889800000|2021-12-07 15:10:00|647.8|646.5|647.5|646.3|649.3|648|647.5|646.3|101
1638890100000|2021-12-07 15:15:00|647.8|646|646.5|645.3|648.5|647|646.3|645|478
1638890400000|2021-12-07 15:20:00|646.8|645.5|646.5|645.3|647.5|646|646.3|645|72
1638890700000|2021-12-07 15:25:00|646.8|645.5|647.3|645.8|647.8|646.5|646.5|645.3|163
1638891000000|2021-12-07 15:30:00|647.5|646|649.5|648.3|649.5|648.3|647.3|646|346
1638891300000|2021-12-07 15:35:00|649.3|648|647.3|646|649.5|648.3|646.8|645.5|181
1638891600000|2021-12-07 15:40:00|647.5|645.8|650.3|648.8|650.8|649.3|646.8|645.5|139
1638891900000|2021-12-07 15:45:00|650|648.5|654.5|653|655|653.5|649.8|648.5|317
1638892200000|2021-12-07 15:50:00|654.3|652.8|652|650.8|654.8|653.3|651.8|650.5|135
1638892500000|2021-12-07 15:55:00|652.3|651|652|650.5|652.8|651.5|650.5|649.3|425
1638892800000|2021-12-07 16:00:00|652.3|650.8|652.8|651.3|654.5|653|651.8|650.3|688
1638893100000|2021-12-07 16:05:00|652.5|651.5|651.5|650.3|653.3|652|651.3|649.8|232
1638893400000|2021-12-07 16:10:00|651.3|650|651.8|650.5|652.5|651.3|651.3|650|800
1638893700000|2021-12-07 16:15:00|652|650.3|652|650.5|652.5|651.3|651|649.5|286
1638894000000|2021-12-07 16:20:00|651.8|650.8|650.5|649.3|651.8|650.8|650|648.8|333
1638894300000|2021-12-07 16:25:00|650.8|649|649.3|648|650.8|649.5|648.8|647.3|906
1638894600000|2021-12-07 16:30:00|649.5|648.3|651|649.8|651.8|650.5|649.5|648.3|1519
1638894900000|2021-12-07 16:35:00|650.8|649.5|650.5|649|652|650.8|650.3|649|96
1638895200000|2021-12-07 16:40:00|650.3|649.3|649.8|648.3|650.8|649.5|648.8|647.5|199
1638895500000|2021-12-07 16:45:00|649.5|648.5|648.5|647.3|650.8|649.5|648.3|646.8|279
1638895800000|2021-12-07 16:50:00|648.8|647.5|650.3|649|650.8|649.3|648.5|647.3|115
1638896100000|2021-12-07 16:55:00|650.5|649.3|650.8|649.3|651.3|650|649.5|648|69
1638896400000|2021-12-07 17:00:00|651|649.5|651|649.8|651.5|650|650.3|649|18
1638896700000|2021-12-07 17:05:00|651.3|650|651|649.5|651.8|650.5|650.8|649.5|360
1638897000000|2021-12-07 17:10:00|650.8|649.8|651.5|650.3|651.5|650.3|650.8|649.5|11
1638897300000|2021-12-07 17:15:00|651.8|650|650.3|648.8|651.8|650.3|649.5|648.3|728
1638897600000|2021-12-07 17:20:00|650|649|650|648.8|650.3|649|649.3|647.8|103
1638897900000|2021-12-07 17:25:00|649.8|648.5|649.3|648|650.3|649|648.5|647|1134
1638898200000|2021-12-07 17:30:00|649|647.8|648.5|647.3|649.5|648.3|648.5|647.3|432
1638898500000|2021-12-07 17:35:00|648.8|647|649.8|648.3|650.3|648.8|648.3|647|34
1638898800000|2021-12-07 17:40:00|650|648.5|649.3|648|650|648.5|648.8|647.5|24
1638899100000|2021-12-07 17:45:00|649|647.8|647.8|646.5|649.5|648|647.5|646.3|346
1638899400000|2021-12-07 17:50:00|648|646.3|649.3|648|649.5|648.3|647.8|646.3|359
1638899700000|2021-12-07 17:55:00|649|647.8|649.5|648.3|650|648.8|649|647.8|26
1638900000000|2021-12-07 18:00:00|649.8|648|650|648.5|651|649.5|649.5|648|131
1638900300000|2021-12-07 18:05:00|649.8|648.8|648.8|647.3|650.3|648.8|648|646.8|27
1638900600000|2021-12-07 18:10:00|649|647.5|647.5|646.3|649|647.5|647.3|645.8|61
1638900900000|2021-12-07 18:15:00|647.8|646.8|647.5|646.3|649|647.8|647|645.5|16
1638901200000|2021-12-07 18:20:00|647.3|646|646.8|645.5|647.8|646.3|646|644.8|8
1638901500000|2021-12-07 18:25:00|647|645.3|648.5|647.3|648.5|647.3|646.5|645.3|11
1638901800000|2021-12-07 18:30:00|648.8|647.5|648.8|647.5|649.8|648.5|648.3|646.8|19
1638902100000|2021-12-07 18:35:00|648.5|647.3|647.3|646|648.8|647.5|646.5|645.3|123
1638902400000|2021-12-07 18:40:00|647.5|646.3|647.8|646.3|648.3|647|647.3|646.3|26
1638902700000|2021-12-07 18:45:00|647.5|646|648.3|647|648.8|647.3|647|645.8|15
1638903000000|2021-12-07 18:50:00|648|646.8|648.5|647|649.3|647.8|648|646.8|10
1638903300000|2021-12-07 18:55:00|648.3|647.3|649|647.8|649.3|648|648.3|647|29
1638903600000|2021-12-07 19:00:00|649.3|648|647.3|646|649.5|648|647.3|646|18
1638903900000|2021-12-07 19:05:00|647|645.8|646.5|645.3|647.3|645.8|645.8|644.5|351
1638904200000|2021-12-07 19:10:00|646.3|645|646.8|645.5|647|645.8|645.5|644|48
1638904500000|2021-12-07 19:15:00|646.5|645.3|647.3|645.8|648.3|647|646.5|645.3|7
1638904800000|2021-12-07 19:20:00|647.5|646|646.8|645.5|647.8|646.3|646.5|645.3|18
1638905100000|2021-12-07 19:25:00|646.5|645.3|646.3|644.8|648.8|647.5|646|644.8|511
1638905400000|2021-12-07 19:30:00|646|645|647.3|646|647.8|646.3|646|644.8|153
1638905700000|2021-12-07 19:35:00|647|645.8|647.8|646.5|648|646.8|647|645.5|8
1638906000000|2021-12-07 19:40:00|647.5|646.3|647.5|646.3|647.8|646.5|647.3|645.8|393
1638906300000|2021-12-07 19:45:00|647.8|646|647|645.8|647.8|646.3|646.8|645.5|75
1638906600000|2021-12-07 19:50:00|646.8|645.5|646.8|645.3|647|645.8|646.5|645.3|5
1638906900000|2021-12-07 19:55:00|647|645.5|647.3|646|647.3|646|646.8|645.5|7
1638907200000|2021-12-07 20:00:00|647.5|645.8|647.3|646|647.5|646.3|647.3|645.8|5
1638907500000|2021-12-07 20:05:00|647.5|646.3|647|645.8|647.5|646.3|647|645.8|121
1638907800000|2021-12-07 20:10:00|647.3|645.5|647.5|646|647.8|646.3|646.5|645.3|11
1638908100000|2021-12-07 20:15:00|647.3|646.3|646.8|645.5|647.5|646.3|646.8|645.5|4
1638908400000|2021-12-07 20:20:00|646.5|645.3|646.3|644.8|646.8|645.5|645.8|644.5|8
1638908700000|2021-12-07 20:25:00|646|644.5|645.3|643.8|646|644.8|645|643.5|20
1638909000000|2021-12-07 20:30:00|645|644|644.8|643.5|645.3|644|644.5|643.3|20
1638909300000|2021-12-07 20:35:00|644.5|643.3|644|642.5|644.8|643.5|643.8|642.5|68
1638909600000|2021-12-07 20:40:00|643.8|642.8|644.3|643|644.5|643|643.8|642.5|7
1638909900000|2021-12-07 20:45:00|644|642.8|643.5|642|644|643|643.3|641.8|23
1638910200000|2021-12-07 20:50:00|643.3|641.8|643.5|642.3|643.5|642.3|642.3|641|6
1638910500000|2021-12-07 20:55:00|643.8|642.5|642.8|641.5|644.5|643|642.5|641|8
1638910800000|2021-12-07 21:00:00|643|641.3|644|642.5|644|642.8|642.8|641.3|10
1638911100000|2021-12-07 21:05:00|644.3|642.8|644.3|642.8|645|643.5|643.8|642.5|3
1638911400000|2021-12-07 21:10:00|644.5|643|645|643.5|645.3|643.8|644.3|643|0
1638911700000|2021-12-07 21:15:00|644.8|643.3|645.5|644|645.5|644|644.5|643.3|2
1638912000000|2021-12-07 21:20:00|645.3|644.3|646.3|644.8|646.3|644.8|645.3|644|38
1638912300000|2021-12-07 21:25:00|646|644.5|645.3|643|646|644.5|645.3|643|4
1638912600000|2021-12-07 21:30:00|645|643.3|644.8|643|645.3|643.5|644.5|643|21
1638912900000|2021-12-07 21:35:00|644.5|642.5|644.8|643|645|643.3|644.5|642.5|180
1638913200000|2021-12-07 21:40:00|644.5|642.8|644.3|642.5|644.8|643.3|644.3|642.5|0
1638913500000|2021-12-07 21:45:00|644.5|642.8|645.5|643.5|645.8|644|644.5|642.5|1
1638913800000|2021-12-07 21:50:00|645.3|643.8|645|643.3|645.3|643.8|644.5|642.8|0
1638914100000|2021-12-07 21:55:00|645.3|643|645.5|642.8|645.5|643.5|645.3|642.5|19
1638914400000|2021-12-07 22:00:00|645.8|642.3|646|644.3|646.5|644.3|645.5|642.3|0
1638914700000|2021-12-07 22:05:00|645.5|643.3|645.5|643.3|645.5|643.3|645.3|643.3|0
1638915300000|2021-12-07 22:15:00|646.3||646.3||646.3||646.3||0
1638915600000|2021-12-07 22:20:00||643.5||643.3||643.5||643.3|0
1638915900000|2021-12-07 22:25:00|646.5|643.5|646.5|643.8|646.5|644|646.3|643.5|0
1638916500000|2021-12-07 22:35:00|647|644|647.5|644|647.5|644|647|644|0
1638916800000|2021-12-07 22:40:00|648|644.3|648|646.3|648|646.3|648|644|0
1638917100000|2021-12-07 22:45:00|647.8||648||648.3||647.8||0
1638917400000|2021-12-07 22:50:00|647.8|644|647.5|644|647.8|644|647.5|644|0
1638917700000|2021-12-07 22:55:00|647.3|644.3|647.3|644.3|647.3|644.3|647.3|644.3|0
1638928800000|2021-12-08 02:00:00|643.8|642.3|644.5|643|644.8|643.3|643.5|642|3
1638929100000|2021-12-08 02:05:00|644.8|643.3|645.5|644|645.8|644|644.5|643|0
1638929400000|2021-12-08 02:10:00|645.8|643.8|646.5|645|646.5|645|645.3|643.8|1
1638929700000|2021-12-08 02:15:00|646.3|644.8|647|645.5|647.5|646|646.3|644.8|0
1638930000000|2021-12-08 02:20:00|646.8|645.3|646.3|644.8|646.8|645.3|646|644.8|6
1638930300000|2021-12-08 02:25:00|646|645|646|644.5|646.5|645|646|644.5|0
1638930600000|2021-12-08 02:30:00|646.3|644.8|647.3|645.8|647.5|645.8|645.8|644.3|0
1638930900000|2021-12-08 02:35:00|647.5|646|647.8|646.3|647.8|646.3|647|645.5|3
1638931200000|2021-12-08 02:40:00|647.5|646|647.3|645.8|647.5|646.3|646.8|645.3|176
1638931500000|2021-12-08 02:45:00|647.5|646|647|645.5|648|646.5|647|645.5|0
1638931800000|2021-12-08 02:50:00|647.3|645.8|646.5|645|647.5|646|646.5|644.8|0
1638932100000|2021-12-08 02:55:00|646.8|645.3|646.3|644.8|646.8|645.3|645.8|644.3|0
1638932400000|2021-12-08 03:00:00|646|645|646|644.5|646.8|645.3|645.8|644.5|1
1638932700000|2021-12-08 03:05:00|645.8|644.3|646|644.8|646.3|645|645.5|644|4
1638933000000|2021-12-08 03:10:00|646.3|644.5|645.3|643.8|646.3|644.8|645|643.8|1
1638933300000|2021-12-08 03:15:00|645|643.5|645.8|644.3|645.8|644.5|645|643.5|47
1638933600000|2021-12-08 03:20:00|646|644.5|645.8|644.5|646.3|645|645.5|644|0
1638933900000|2021-12-08 03:25:00|645.5|644.3|646|644.5|646|644.5|645.3|643.8|0
1638934200000|2021-12-08 03:30:00|645.8|644.3|646.3|644.8|646.5|645|645.8|644.3|0
1638934500000|2021-12-08 03:35:00|646|644.5|645.8|644.3|646.3|644.8|645.8|644.3|0
1638934800000|2021-12-08 03:40:00|645.5|644|645.3|643.8|645.8|644.5|645.3|643.8|0
1638935100000|2021-12-08 03:45:00|645.5|644|645.3|644|645.5|644|645.3|643.8|0
1638935400000|2021-12-08 03:50:00|645.5|644.3|645.8|644.3|645.8|644.5|645.5|644.3|0
1638935700000|2021-12-08 03:55:00|645.5|644|645.5|644|645.8|644|645.3|644|0
1638936000000|2021-12-08 04:00:00|645.8|644.3|645.8|644.3|646.3|644.8|645.8|644.3|0
1638936300000|2021-12-08 04:05:00|645.5|644.5|647|645.8|647.3|645.8|645.5|644.5|49
1638936600000|2021-12-08 04:10:00|647.3|646|647.5|646|647.5|646.3|647|645.8|27
1638936900000|2021-12-08 04:15:00|647.3|645.8|647.3|645.8|647.5|646.3|647.3|645.8|0
1638937200000|2021-12-08 04:20:00|647.5|646|647.3|645.8|647.5|646|647|645.8|0
1638937500000|2021-12-08 04:25:00|647.5|646|647.3|646|647.5|646.3|647|645.5|164
1638937800000|2021-12-08 04:30:00|647.5|646.3|648|646.8|648.5|647|647.5|646.3|51
1638938100000|2021-12-08 04:35:00|647.8|646.5|647.8|646.3|648|646.5|647.8|646.3|0
1638938400000|2021-12-08 04:40:00|647.5|646.5|647.8|646.5|648|646.8|647.5|646.3|4
1638938700000|2021-12-08 04:45:00|648|646.3|648|646.5|648.3|646.8|647.8|646.3|0
1638939000000|2021-12-08 04:50:00|647.8|646.8|646.8|645.3|647.8|646.8|646.8|645.3|24
1638939300000|2021-12-08 04:55:00|647|645.5|647.3|645.5|647.3|645.8|646.5|645|0
1638939600000|2021-12-08 05:00:00|647.5|645.8|647.8|646.3|648|646.8|647.5|645.8|12
1638939900000|2021-12-08 05:05:00|647.5|646|647.3|646|647.8|646.3|647.3|646|1
1638940200000|2021-12-08 05:10:00|647.5|645.8|647.3|646|647.5|646.3|647.3|645.8|27
1638940500000|2021-12-08 05:15:00|647|645.8|647.3|645.8|647.3|646|647|645.8|17
1638940800000|2021-12-08 05:20:00|647|646|647|645.8|647.3|646|647|645.8|0
1638941100000|2021-12-08 05:25:00|647.3|646|647.5|646|647.8|646.3|647|645.8|1
1638941400000|2021-12-08 05:30:00|647.3|645.8|646.5|645|647.5|646.3|646.3|644.8|14
1638941700000|2021-12-08 05:35:00|646.3|645.3|647.8|646|647.8|646.3|646.3|645|0
1638942000000|2021-12-08 05:40:00|647.5|646.3|646.8|645.5|647.8|646.3|646.5|645|0
1638942300000|2021-12-08 05:45:00|647|645.3|646.8|645.3|647|645.5|646.5|645|0
1638942600000|2021-12-08 05:50:00|646.5|645|647.5|646|647.8|646.3|646.5|645|2
1638942900000|2021-12-08 05:55:00|647.8|646.3|648|646.5|648.3|646.8|647.5|646|0
1638943200000|2021-12-08 06:00:00|647.8|646.8|647.5|646|648.3|647|647.5|646|4
1638943500000|2021-12-08 06:05:00|647.3|645.8|647.8|646.5|647.8|646.5|647|645.8|1
1638943800000|2021-12-08 06:10:00|648|646.3|647.3|646|648.3|646.8|647|645.8|6
1638944100000|2021-12-08 06:15:00|647.5|646.3|647.3|646|647.8|646.5|646.8|645.5|13
1638944400000|2021-12-08 06:20:00|647.5|646.3|646.3|644.8|647.8|646.3|646.3|644.8|0
1638944700000|2021-12-08 06:25:00|646.5|645|646.3|645|646.5|645.3|646.3|644.8|3
1638945000000|2021-12-08 06:30:00|646.5|644.8|646|644.5|646.5|645|645.8|644.3|10
1638945300000|2021-12-08 06:35:00|645.8|644.3|645.5|644.3|645.8|644.5|645|643.5|18
1638945600000|2021-12-08 06:40:00|645.8|644|645.5|644|646|644.5|645.3|644|2
1638945900000|2021-12-08 06:45:00|645.3|643.8|645.3|644|645.5|644.3|645|643.5|323
1638946200000|2021-12-08 06:50:00|645|643.8|645.5|644.3|645.8|644.5|645|643.8|5
1638946500000|2021-12-08 06:55:00|645.8|644.5|645|643.5|645.8|644.5|644.8|643.5|0
1638946800000|2021-12-08 07:00:00|644.8|643.8|644|642.8|645.5|644|643.8|642.5|4
1638947100000|2021-12-08 07:05:00|643.8|642.5|643.5|642.3|644.3|643|643.5|642.3|18
1638947400000|2021-12-08 07:10:00|643.8|642.5|644.3|642.8|644.3|642.8|643.3|642|15
1638947700000|2021-12-08 07:15:00|644.5|643|643.8|642.3|645|643.8|643.5|642.3|15
1638948000000|2021-12-08 07:20:00|643.5|642|642.3|641|643.8|642.3|641.8|640.5|40
1638948300000|2021-12-08 07:25:00|642.5|640.8|643|641.5|643|641.5|641.5|640.3|13
1638948600000|2021-12-08 07:30:00|642.8|641.3|642.8|641.5|643|641.5|642|640.8|457
1638948900000|2021-12-08 07:35:00|643|641.3|643.3|642|643.5|642.3|642.5|641.3|40
1638949200000|2021-12-08 07:40:00|643.5|642.3|643.3|641.8|643.5|642.3|642.8|641.5|2
1638949500000|2021-12-08 07:45:00|643|642|644.5|643.3|644.8|643.5|643|641.8|22
1638949800000|2021-12-08 07:50:00|644.8|643|645.5|644|645.5|644.3|644|642.8|8
1638950100000|2021-12-08 07:55:00|645.3|644.3|644.8|643.5|645.8|644.5|644.3|643|219
1638950400000|2021-12-08 08:00:00|644.5|643.3|644.3|643|644.8|643.5|643.8|642.3|19
1638950700000|2021-12-08 08:05:00|644.5|643.3|644|642.8|645.3|643.8|644|642.8|529
1638951000000|2021-12-08 08:10:00|643.8|642.5|643.8|642.5|644.8|643.5|643.5|642.3|125
1638951300000|2021-12-08 08:15:00|643.5|642.3|644|642.8|644.3|642.8|643|641.8|173
1638951600000|2021-12-08 08:20:00|643.8|642.5|644.5|643.3|645|643.8|643.8|642.5|101
1638951900000|2021-12-08 08:25:00|644.3|643|644.8|643.3|645.5|644.3|644.3|642.8|226
1638952200000|2021-12-08 08:30:00|644.5|643.5|647.5|646|647.5|646.3|644.3|642.8|512
1638952500000|2021-12-08 08:35:00|647.3|645.8|645.8|644.3|647.5|646.3|645.8|644.3|215
1638952800000|2021-12-08 08:40:00|645.5|644.5|647.3|646|647.8|646.5|645.3|644|153
1638953100000|2021-12-08 08:45:00|647.5|645.8|647.5|646.3|647.8|646.5|646.8|645.3|236
1638953400000|2021-12-08 08:50:00|647.3|646|647|645.5|647.5|646.3|646.3|645|111
1638953700000|2021-12-08 08:55:00|646.8|645.8|647|645.8|647.8|646.3|646.5|645.3|33
1638954000000|2021-12-08 09:00:00|647.5|646.3|646.5|645.3|647.5|646.3|646.3|644.8|60
1638954300000|2021-12-08 09:05:00|646.3|645|645.8|644.5|646.8|645.5|645.3|644|76
1638954600000|2021-12-08 09:10:00|646|644.3|646.3|644.8|646.5|645|645|643.8|359
1638954900000|2021-12-08 09:15:00|646.5|645|647|645.5|647.5|646.3|646.5|644.8|80
1638955200000|2021-12-08 09:20:00|646.8|645.3|646.8|645.5|647|645.8|646.3|645|123
1638955500000|2021-12-08 09:25:00|647|645.3|646|644.8|647|645.5|646|644.5|30
1638955800000|2021-12-08 09:30:00|645.8|644.3|645.5|644|645.8|644.5|645|643.5|43
1638956100000|2021-12-08 09:35:00|645.3|643.8|646.3|645|646.5|645.3|645.3|643.8|120
1638956400000|2021-12-08 09:40:00|646.5|645.3|649|647.8|649.3|647.8|646.3|645|285
1638956700000|2021-12-08 09:45:00|648.8|647.5|650.8|649.3|651|649.8|648.8|647.5|675
1638957000000|2021-12-08 09:50:00|650.5|649.5|649.8|648.5|651.5|650.3|649.5|648.3|84
1638957300000|2021-12-08 09:55:00|650|648.8|651.3|650|651.5|650.3|649.8|648.5|22
1638957600000|2021-12-08 10:00:00|651|649.8|653|651.8|653|651.8|650.3|649|79
1638957900000|2021-12-08 10:05:00|652.8|651.5|652.5|651.3|653.3|652|652.3|651|48
1638958200000|2021-12-08 10:10:00|652.8|651.5|652.8|651.3|653.3|652|652.3|650.8|143
1638958500000|2021-12-08 10:15:00|652.5|651.5|651.8|650.5|653|651.8|651.8|650.5|42
1638958800000|2021-12-08 10:20:00|652|650.8|652|650.8|652.5|651.3|651.5|650.3|73
1638959100000|2021-12-08 10:25:00|652.3|650.5|652|650.8|652.3|651|651|649.8|35
1638959400000|2021-12-08 10:30:00|651.8|650.5|649.5|648.3|652|650.8|649.5|648.3|89
1638959700000|2021-12-08 10:35:00|649.8|648|649|647.8|650.3|648.8|648.3|646.8|432
1638960000000|2021-12-08 10:40:00|648.8|647.5|646.3|645|649|647.5|645.8|644.5|108
1638960300000|2021-12-08 10:45:00|646|644.8|645.8|644.3|646.5|645.3|645.3|643.8|129
1638960600000|2021-12-08 10:50:00|645.5|644|645.8|644.3|645.8|644.5|645|643.5|76
1638960900000|2021-12-08 10:55:00|645.5|644|643.3|642|645.8|644.5|643.3|642|134
1638961200000|2021-12-08 11:00:00|642.8|641.8|641|639.8|643|641.8|640.3|639|200
1638961500000|2021-12-08 11:05:00|640.8|639.5|641.3|640|642.5|641.3|640.8|639.5|126
1638961800000|2021-12-08 11:10:00|641.5|640.3|642.3|640.8|642.8|641.3|641|639.8|209
1638962100000|2021-12-08 11:15:00|642|641|641.3|640|642.5|641.3|640.8|639.5|678
1638962400000|2021-12-08 11:20:00|641.5|640.3|641.5|640|642.5|641.3|641.3|640|547
1638962700000|2021-12-08 11:25:00|641.3|640.3|640.8|639.5|641.8|640.5|640.5|639.3|271
1638963000000|2021-12-08 11:30:00|641|639.3|642|640.5|643|641.5|640.8|639.3|542
1638963300000|2021-12-08 11:35:00|641.8|640.8|642|640.8|642.3|640.8|641.5|640.3|67
1638963600000|2021-12-08 11:40:00|641.8|640.5|642.5|641.3|642.8|641.5|641.3|640|156
1638963900000|2021-12-08 11:45:00|642.8|641|649.8|648.3|651.3|650|642|640.5|542
1638964200000|2021-12-08 11:50:00|649.5|648|652.5|651.3|653|651.5|648.8|647.3|254
1638964500000|2021-12-08 11:55:00|652.8|651.5|655.5|654|655.8|654.5|652.3|651|219
1638964800000|2021-12-08 12:00:00|655.3|654.3|655.3|654|656|654.8|653.3|652|346
1638965100000|2021-12-08 12:05:00|655.5|653.8|653.3|652|655.8|654.3|653|651.8|67
1638965400000|2021-12-08 12:10:00|653.5|652.3|652|650.8|654.3|653|652|650.5|370
1638965700000|2021-12-08 12:15:00|652.3|651|652|650.5|653.3|652|651.3|650|114
1638966000000|2021-12-08 12:20:00|651.8|650.8|650.8|649.5|652|650.8|650|648.5|103
1638966300000|2021-12-08 12:25:00|650.5|649.3|651.3|650|651.5|650.3|649.8|648.5|73
1638966600000|2021-12-08 12:30:00|651.5|649.8|651.5|650.3|651.5|650.3|650.3|649|41
1638966900000|2021-12-08 12:35:00|651.3|650|651.5|650.3|652|650.8|650.8|649.5|220
1638967200000|2021-12-08 12:40:00|651.8|650|651.5|650|651.8|650.3|650.5|649.3|32
1638967500000|2021-12-08 12:45:00|651.3|650.3|651.3|649.8|651.5|650.3|650|648.8|25
1638967800000|2021-12-08 12:50:00|651|650|651.3|649.8|651.8|650.5|650.5|649.3|54
1638968100000|2021-12-08 12:55:00|651|650|652|650.8|652.8|651.3|650.3|649|179
1638968400000|2021-12-08 13:00:00|651.8|650.5|652|650.5|652.5|651.3|650.5|649|285
1638968700000|2021-12-08 13:05:00|652.3|650.8|652.3|650.8|652.8|651.5|651.8|650.5|260
1638969000000|2021-12-08 13:10:00|652.5|651|652.5|651|652.8|651.3|651|649.5|44
1638969300000|2021-12-08 13:15:00|652.3|651.3|652|650.5|652.5|651.3|651.5|650.3|62
1638969600000|2021-12-08 13:20:00|651.8|650.3|650.5|649.3|652.3|650.8|650.5|649|18
1638969900000|2021-12-08 13:25:00|650.8|649|650.3|649|651.3|650|650|648.8|26
1638970200000|2021-12-08 13:30:00|650|648.8|651.3|649.8|651.3|650|649.8|648.5|50
1638970500000|2021-12-08 13:35:00|651|650|650.8|649.5|651.5|650.3|650.5|649.3|21
1638970800000|2021-12-08 13:40:00|651|649.3|652.3|650.8|652.3|651|650.8|649.3|243
1638971100000|2021-12-08 13:45:00|652|651|651.5|650|652.3|651|651.5|650|23
1638971400000|2021-12-08 13:50:00|651.8|650.3|651.3|649.8|652.3|650.8|650.8|649.5|160
1638971700000|2021-12-08 13:55:00|651|650|652.5|651.3|652.5|651.3|651|650|36
1638972000000|2021-12-08 14:00:00|652.8|651.5|647.8|646.5|652.8|651.5|647.3|646|133
1638972300000|2021-12-08 14:05:00|647.5|646.3|648|646.8|649|647.5|647|645.5|358
1638972600000|2021-12-08 14:10:00|648.3|646.5|648.8|647.5|649.5|648.3|647.8|646.3|57
1638972900000|2021-12-08 14:15:00|649|647.8|648.3|646.8|649.8|648.5|648|646.8|44
1638973200000|2021-12-08 14:20:00|648|646.5|646.3|645|648.3|646.8|646.3|645|145
1638973500000|2021-12-08 14:25:00|646.5|645.3|647.3|645.8|648|646.5|646.3|645|98
1638973800000|2021-12-08 14:30:00|647|646|647.3|646|649.3|648|646.8|645.5|412
1638974100000|2021-12-08 14:35:00|647.5|645.8|647.5|646.3|648|646.8|647|645.8|104
1638974400000|2021-12-08 14:40:00|647.8|646|648.8|647.5|649.8|648.5|647|645.8|173
1638974700000|2021-12-08 14:45:00|648.5|647.3|648.3|647|649.8|648.3|647|645.8|245
1638975000000|2021-12-08 14:50:00|648.5|647.3|649.8|648.5|650.5|649|648.5|647|169
1638975300000|2021-12-08 14:55:00|649.5|648.3|649.5|648|649.8|648.5|648.3|646.8|29
1638975600000|2021-12-08 15:00:00|649.3|648.3|649.8|648.5|650.5|649.3|649.3|647.8|138
1638975900000|2021-12-08 15:05:00|650|648.3|649|647.8|650.5|649|649|647.8|33
1638976200000|2021-12-08 15:10:00|649.3|648|648.5|647.3|649.8|648.5|648|646.8|87
1638976500000|2021-12-08 15:15:00|648.8|647.5|650|648.5|650.8|649.3|648.5|647|135
1638976800000|2021-12-08 15:20:00|649.8|648.8|650.3|649|651|649.8|649.3|648|116
1638977100000|2021-12-08 15:25:00|650.5|648.8|649.5|647.3|650.8|649.5|649|647.3|107
1638977400000|2021-12-08 15:30:00|648.8|646|647.8|646.5|648.8|647.3|646.3|645|487
1638977700000|2021-12-08 15:35:00|648|646.3|647.3|645.8|648.8|647.5|646.8|645.5|254
1638978000000|2021-12-08 15:40:00|647|646|649.5|648.3|650.3|649|647|645.8|111
1638978300000|2021-12-08 15:45:00|649.8|648|647|645.8|649.8|648.3|646.5|645.3|58
1638978600000|2021-12-08 15:50:00|647.3|646|647.5|646.3|648.3|647|646.5|645.3|178
1638978900000|2021-12-08 15:55:00|647.3|646|649.3|648|649.8|648.5|647.3|646|76
1638979200000|2021-12-08 16:00:00|649.5|648.3|647.3|646|650|648.8|647.3|645.8|71
1638979500000|2021-12-08 16:05:00|647.5|646.3|646.5|645.3|648|646.5|646|644.5|551
1638979800000|2021-12-08 16:10:00|646.8|645|649.8|648.5|650|648.5|646.8|645|209
1638980100000|2021-12-08 16:15:00|650|648.8|649|647.5|650.3|649|649|647.5|573
1638980400000|2021-12-08 16:20:00|648.8|647.8|651.8|650.5|652|650.8|648.8|647.8|68
1638980700000|2021-12-08 16:25:00|652|650.8|652.5|651.3|653|651.8|651.3|650|1744
1638981000000|2021-12-08 16:30:00|652.8|651.5|652.5|651.3|653.8|652.3|652.3|650.8|2233
1638981300000|2021-12-08 16:35:00|652.3|651|652.8|651.5|653.3|651.8|652|650.8|110
1638981600000|2021-12-08 16:40:00|653|651.8|652.8|651.5|653.8|652.3|652.5|651.3|134
1638981900000|2021-12-08 16:45:00|652.5|651.3|654.5|653.3|654.5|653.3|652.5|651.3|53
1638982200000|2021-12-08 16:50:00|654.8|653|655.5|654.3|655.5|654.3|654.8|653|195
1638982500000|2021-12-08 16:55:00|655.3|654|654.5|653.3|655.5|654|654|652.8|103
1638982800000|2021-12-08 17:00:00|654.3|653|655.3|654|655.3|654|654.3|653|129
1638983100000|2021-12-08 17:05:00|655|653.8|656|654.8|656.8|655.5|655|653.8|148
1638983400000|2021-12-08 17:10:00|656.3|654.5|655.8|654.3|656.8|655.5|655.3|654|61
1638983700000|2021-12-08 17:15:00|655.5|654|655.5|654.3|656.5|655|655.3|654|131
1638984000000|2021-12-08 17:20:00|655.8|654.5|655.3|654|655.8|654.5|654.8|653.5|44
1638984300000|2021-12-08 17:25:00|655.5|654.3|653.8|652.5|655.5|654.3|653.8|652.5|72
1638984600000|2021-12-08 17:30:00|654|652.8|655|653.8|655.3|654|654|652.8|57
1638984900000|2021-12-08 17:35:00|655.3|653.5|654.3|653|655.3|654|654.3|653|16
1638985200000|2021-12-08 17:40:00|654.5|653.3|655.3|654|655.5|654.3|654.3|653|54
1638985500000|2021-12-08 17:45:00|655|653.8|653.5|652.3|655.3|653.8|653.5|652|39
1638985800000|2021-12-08 17:50:00|653.8|652.5|654.3|653|654.8|653.3|653.5|652.3|100
1638986100000|2021-12-08 17:55:00|654|652.8|654|652.5|654.5|653.3|653.8|652.3|166
1638986400000|2021-12-08 18:00:00|653.8|652.8|655.3|654|655.5|654.3|653.8|652.5|20
1638986700000|2021-12-08 18:05:00|655.5|654.3|655.3|654|655.8|654.5|655|653.8|40
1638987000000|2021-12-08 18:10:00|655|653.8|653|651.8|655.3|654|652.8|651.5|60
1638987300000|2021-12-08 18:15:00|652.8|651.5|652|650.8|653.5|652.3|652|650.8|125
1638987600000|2021-12-08 18:20:00|652.3|651|652.3|650.8|652.5|651.3|651.8|650.5|16
1638987900000|2021-12-08 18:25:00|652.5|651|653.8|652.5|653.8|652.5|652.3|651|24
1638988200000|2021-12-08 18:30:00|653.5|652.3|653.8|652.3|653.8|652.5|653|651.8|44
1638988500000|2021-12-08 18:35:00|653.5|652.5|653.5|652.3|654|652.5|653.3|651.8|21
1638988800000|2021-12-08 18:40:00|653.8|652.5|655.5|654|655.5|654.3|653.8|652.5|49
1638989100000|2021-12-08 18:45:00|655.3|654.3|655|653.8|656.3|654.8|655|653.8|31
1638989400000|2021-12-08 18:50:00|655.3|653.5|655|653.8|655.3|654|654.5|653.3|21
1638989700000|2021-12-08 18:55:00|655.3|654|655.8|654.5|656|654.5|655.3|654|13
1638990000000|2021-12-08 19:00:00|656|654.8|655|653.8|656.3|654.8|654.5|653.3|26
1638990300000|2021-12-08 19:05:00|654.8|653.5|654.8|653.5|655.3|653.8|654.5|653.3|19
1638990600000|2021-12-08 19:10:00|655|653.8|655|653.5|655.3|654|654.5|653.3|23
1638990900000|2021-12-08 19:15:00|654.8|653.8|654.8|653.5|655.5|654.3|654.5|653.3|32
1638991200000|2021-12-08 19:20:00|655|653.3|654.8|653.5|655.5|654.3|653.8|652.5|82
1638991500000|2021-12-08 19:25:00|655|653.8|654.3|652.8|655|653.8|653|651.5|149
1638991800000|2021-12-08 19:30:00|654|653|655.5|654|655.8|654.3|654|653|99
1638992100000|2021-12-08 19:35:00|655.3|653.8|654.5|653|655.3|654|654.3|653|25
1638992400000|2021-12-08 19:40:00|654.3|652.8|654|652.8|654.8|653.3|653.8|652.5|21
1638992700000|2021-12-08 19:45:00|653.8|652.5|654.3|653|654.3|653|653.8|652.5|63
1638993000000|2021-12-08 19:50:00|654.5|653.3|654.5|653.3|655|653.8|654.3|653|21
1638993300000|2021-12-08 19:55:00|654.8|653.5|655|653.8|655|653.8|654.8|653.3|14
1638993600000|2021-12-08 20:00:00|654.8|653.5|654.8|653.5|655|653.8|654.8|653.5|6
1638993900000|2021-12-08 20:05:00|655|653.8|655.3|653.8|655.3|654|655|653.8|9
1638994200000|2021-12-08 20:10:00|655|654|655.5|654.3|655.5|654.3|655|653.8|6
1638994500000|2021-12-08 20:15:00|655.8|654.5|655.5|654.3|655.8|654.5|655.5|654.3|2
1638994800000|2021-12-08 20:20:00|655.8|654|655.5|654.3|655.8|654.5|655.3|654|1
1638995100000|2021-12-08 20:25:00|655.8|654.5|655.8|654.3|656.3|654.8|655.5|654.3|54
1638995400000|2021-12-08 20:30:00|655.5|654.5|655.5|654.3|656|654.5|655.5|654.3|6
1638995700000|2021-12-08 20:35:00|655.8|654|655.5|654|655.8|654|655.3|654|5
1638996000000|2021-12-08 20:40:00|655.3|654.3|655.3|654|655.5|654.3|655|653.8|2
1638996300000|2021-12-08 20:45:00|655|653.8|655.3|654|655.3|654|655|653.8|2
1638996600000|2021-12-08 20:50:00|655.5|654.3|655.8|654.5|655.8|654.5|655.3|654|0
1638996900000|2021-12-08 20:55:00|655.5|654|655.5|654.3|655.8|654.3|655.3|654|51
1638997200000|2021-12-08 21:00:00|655.8|654.5|655.8|654.3|655.8|654.5|655.5|654.3|1
1638997500000|2021-12-08 21:05:00|655.5|654.5|655.5|654.3|655.8|654.5|655.5|654.3|4
1638997800000|2021-12-08 21:10:00|655.8|654.5|655.8|654.5|656|654.8|655.5|654.3|3
1638998100000|2021-12-08 21:15:00|656|654.8|656.5|655.3|656.5|655.3|655.8|654.5|3
1638998400000|2021-12-08 21:20:00|656.8|655|656|654.8|656.8|655|656|654.8|3
1638998700000|2021-12-08 21:25:00|656.3|655|656|654.8|656.3|655|656|654.8|4
1638999000000|2021-12-08 21:30:00|656.3|655|656|654.8|656.3|655|655.8|654.5|3
1638999300000|2021-12-08 21:35:00|655.8|654.5|656|654.8|656|654.8|655.8|654.5|1
1638999600000|2021-12-08 21:40:00|656.3|655|655.8|654.5|656.3|655|655.8|654.5|3
1638999900000|2021-12-08 21:45:00|656|654.3|656.8|655.3|656.8|655.3|655.5|654.3|12
1639000200000|2021-12-08 21:50:00|656.5|655|656|654.3|656.5|655|655.8|654.3|4
1639000500000|2021-12-08 21:55:00|655.8|654.5|656.3|654.5|656.5|655|655.8|654.3|8
1639000800000|2021-12-08 22:00:00|656|654|656|653.3|656.3|654|656|653.3|5
1639001100000|2021-12-08 22:05:00|655.8|652.8|655.8|652.8|655.8|652.8|655.8|652.8|0
1639002000000|2021-12-08 22:20:00||652.5||652.8||652.8||652.5|3
1639002300000|2021-12-08 22:25:00||653||653||653||653|0
1639015200000|2021-12-09 02:00:00|654.8|652.8|654.3|652.5|654.8|652.8|654|652.3|0
1639015500000|2021-12-09 02:05:00|654.5|652.8|654.5|652.8|654.5|652.8|654|652.3|0
1639015800000|2021-12-09 02:10:00|654.3|652.5|654.5|652.5|654.5|652.8|654.3|652.5|0
1639016100000|2021-12-09 02:15:00|654.3|652.8|654.5|652.8|654.5|652.8|654.3|652.8|0
1639016400000|2021-12-09 02:20:00|654.3|653|655.3|653.3|655.3|653.3|654.3|653|0
1639016700000|2021-12-09 02:25:00|655|653.5|655.3|653.5|655.3|653.5|655|653.3|0
1639017000000|2021-12-09 02:30:00|655|653.3|655.5|653.8|655.5|653.8|654.8|653|5
1639017300000|2021-12-09 02:35:00|655.3||655.5||655.5||655.3||0
1639017600000|2021-12-09 02:40:00|655.8|654|656|654.3|656.3|654.8|655.8|653.8|8
1639017900000|2021-12-09 02:45:00|656.3|654.5|658.3|656.5|658.3|656.8|656|654.5|8
1639018200000|2021-12-09 02:50:00|658|657|658.3|656.5|658.8|657.3|658|656.5|124
1639018500000|2021-12-09 02:55:00|658|656.3|658|656.5|658.5|657|657.8|656|0
1639018800000|2021-12-09 03:00:00|658.3|656.8|657|655.5|658.5|656.8|656.8|655|2
1639019100000|2021-12-09 03:05:00|657.3|655.3|657.3|655.5|657.5|656|657|655.3|0
1639019400000|2021-12-09 03:10:00|657.5|655.8|658|656.3|658|656.5|657|655|0
1639019700000|2021-12-09 03:15:00|657.8|656|658|656|658|656.5|657.5|655.8|10
1639020000000|2021-12-09 03:20:00|657.8|655.8|657.3|655.5|658|656|657.3|655.3|101
1639020300000|2021-12-09 03:25:00|657|655.3|657.5|655.5|658|656|657|655.3|0
1639020600000|2021-12-09 03:30:00|657.3|655.3|656.5|654.8|657.5|655.3|656.5|654.8|0
1639020900000|2021-12-09 03:35:00|656.8|654.5|656.5|655|657|655.3|656.5|654.5|0
1639021200000|2021-12-09 03:40:00|656.8|654.8|656.5|654.5|656.8|654.8|656.3|654.5|0
1639021500000|2021-12-09 03:45:00|656.3|654.8|656.8|655|656.8|655|656.3|654.5|0
1639021800000|2021-12-09 03:50:00|656.5|654.8|656|654.3|656.8|655|656|654.3|0
1639022100000|2021-12-09 03:55:00|656.3|654.5|655.5|654|656.3|654.5|655.5|653.5|0
1639022400000|2021-12-09 04:00:00|655.8|653.8|655.3|653.5|655.8|654|655|653.5|0
1639022700000|2021-12-09 04:05:00|655|653.3|655.8|654|655.8|654|655|653.3|0
1639023000000|2021-12-09 04:10:00|656|654.3|656|654|656|654.3|655.8|654|0
1639023300000|2021-12-09 04:15:00|655.8|654.3|655.8|654|656|654.3|655.8|654|3
1639023600000|2021-12-09 04:20:00|655.5|653.8|655.5|653.8|655.8|654|655.3|653.5|0
1639023900000|2021-12-09 04:25:00|655.3|653.5|655.5|653.8|655.5|653.8|655.3|653.5|0
1639024200000|2021-12-09 04:30:00|655.3|653.5|655.3|653.5|655.5|653.8|655.3|653.5|0
1639024500000|2021-12-09 04:35:00|655.5|653.8|655.5|654|655.5|654|655.5|653.5|0
1639024800000|2021-12-09 04:40:00|655.8|653.3|655|653.3|655.8|653.5|655|653|4
1639025100000|2021-12-09 04:45:00|655.8|653.5|655.8|654|655.8|654|655.5|653.3|0
1639025400000|2021-12-09 04:50:00|656|654.3|656|654.5|656|654.5|655.8|654|0
1639025700000|2021-12-09 04:55:00|656.3|654.8|657|655.3|657|655.3|656.3|654.8|0
1639026000000|2021-12-09 05:00:00|657.3|655.5|657.3|655.5|657.3|655.5|657|655.3|0
1639026300000|2021-12-09 05:05:00|657|655.3|657|655.3|657|655.5|657|655.3|0
1639026600000|2021-12-09 05:10:00|657.3|655.5|657.3|655.5|657.3|655.5|657.3|655.3|0
1639026900000|2021-12-09 05:15:00|657|655.3|657.3|655.5|657.3|655.8|657|655.3|10
1639027200000|2021-12-09 05:20:00|657|655.8|657.3|655.5|657.3|655.8|657|655.3|100
1639027500000|2021-12-09 05:25:00|657.5|655.8|657.5|655.8|657.5|656|657.3|655.8|0
1639027800000|2021-12-09 05:30:00|657.3|656|657.3|655.5|657.8|656|656.5|654.8|2
1639028100000|2021-12-09 05:35:00|657|655.3|656.8|655|657.3|655.5|656.5|655|0
1639028400000|2021-12-09 05:40:00|656.5|654.8|657.5|655.5|657.5|655.8|656.5|654.8|0
1639028700000|2021-12-09 05:45:00|657.3|655.8|657.5|655.8|657.5|655.8|656.8|655|0
1639029000000|2021-12-09 05:50:00|657.3|655.5|656.5|654.8|657.3|655.5|656.3|654.5|0
1639029300000|2021-12-09 05:55:00|656.8|655|655.5|654|656.8|655|655.5|654|0
1639029600000|2021-12-09 06:00:00|656|654.3|656|654.3|656.3|654.5|655.5|654|0
1639029900000|2021-12-09 06:05:00|655.8|654|656.5|655|657|655.3|655.8|654|0
1639030200000|2021-12-09 06:10:00|657|654.8|656.3|654.3|657|655.3|656|654.3|0
1639030500000|2021-12-09 06:15:00|656|654|656|654.3|656.3|654.8|656|654|2
1639030800000|2021-12-09 06:20:00|655.3|654|656.3|654.5|656.5|655|655.3|654|41
1639031100000|2021-12-09 06:25:00|656|654.3|655.8|654.3|656.3|654.8|655.8|654|0
1639031400000|2021-12-09 06:30:00|656|654.5|656|654.3|656.3|654.8|655.8|654|0
1639031700000|2021-12-09 06:35:00|656.3|654.5|657|655.5|657|655.5|656|654.5|65
1639032000000|2021-12-09 06:40:00|656.8|655.3|657|655.3|657|655.8|656.8|655|0
1639032300000|2021-12-09 06:45:00|656.8|655.5|656.5|655.3|657.5|655.8|656.5|655|1
1639032600000|2021-12-09 06:50:00|656.8|655|656.5|654.8|656.8|655.3|656.3|654.5|9
1639032900000|2021-12-09 06:55:00|656.3|655|656|654.5|656.5|655.3|656|654.5|96
1639033200000|2021-12-09 07:00:00|656.3|654.8|655.3|653.5|656.5|654.8|655.3|653.5|0
1639033500000|2021-12-09 07:05:00|655|653.3|655|653.5|655.5|654|654.8|653|15
1639033800000|2021-12-09 07:10:00|654.8|653|654.5|653.3|655|653.5|654|652.5|1
1639034100000|2021-12-09 07:15:00|654.8|652.8|655.3|653.8|655.3|653.8|654.3|652.8|21
1639034400000|2021-12-09 07:20:00|655|654|655|653.5|655.3|654|654.8|653.3|10
1639034700000|2021-12-09 07:25:00|654.8|653.3|655.5|654|655.5|654|654.8|653.3|39
1639035000000|2021-12-09 07:30:00|655.8|654.3|656.5|655|656.8|655.3|655.8|654.3|134
1639035300000|2021-12-09 07:35:00|656.8|655.3|656.3|655|657|655.5|656.3|654.8|0
1639035600000|2021-12-09 07:40:00|656.5|654.8|656.3|654.8|656.8|655.3|656.3|654.8|84
1639035900000|2021-12-09 07:45:00|656|655|655.5|654|656.3|655|655.5|654|35
1639036200000|2021-12-09 07:50:00|655.8|654.3|655.3|654|656|654.5|655.3|654|63
1639036500000|2021-12-09 07:55:00|655.5|653.8|654.5|653|655.5|654|654.3|652.8|7
1639036800000|2021-12-09 08:00:00|654.3|652.8|653.5|652|654.8|653.3|653.3|651.8|5
1639037100000|2021-12-09 08:05:00|653.3|652.5|653.5|652|654.3|652.8|653.3|652|57
1639037400000|2021-12-09 08:10:00|653.3|651.8|652.3|651|653.5|652|652.3|650.8|916
1639037700000|2021-12-09 08:15:00|652.5|651.3|654|652.5|654.5|653|652.5|651|290
1639038000000|2021-12-09 08:20:00|654.3|652.8|653.5|652|654.3|653|653.3|651.8|572
1639038300000|2021-12-09 08:25:00|653.3|652.3|653.3|652|653.8|652.5|652.5|651|136
1639038600000|2021-12-09 08:30:00|653|651.8|653.3|652|653.8|652.5|652.3|651|406
1639038900000|2021-12-09 08:35:00|653.5|651.8|654.5|653|654.8|653.5|653.5|651.8|453
1639039200000|2021-12-09 08:40:00|654.3|652.8|651.5|650.3|654.5|652.8|651.5|649.8|258
1639039500000|2021-12-09 08:45:00|651.8|650|652.3|650.8|653.3|651.8|651.3|650|290
1639039800000|2021-12-09 08:50:00|652|651|651.5|650|652.5|651|650.8|649.5|196
1639040100000|2021-12-09 08:55:00|651.3|650.3|651.8|650.3|652.3|650.8|651|649.8|129
1639040400000|2021-12-09 09:00:00|652|650.5|651|649.5|652.5|651|651|649.5|42
1639040700000|2021-12-09 09:05:00|651.3|649.8|650.3|648.8|651.3|650|649.5|648|317
1639041000000|2021-12-09 09:10:00|650.5|649|650.3|649|651.3|649.8|650|648.5|248
1639041300000|2021-12-09 09:15:00|650.5|649.3|650.5|649.3|651.5|650.3|650|648.8|202
1639041600000|2021-12-09 09:20:00|650.8|649|650.8|649.5|651|649.8|650.3|649|169
1639041900000|2021-12-09 09:25:00|651|649.8|650.8|649.5|651.3|650|650.5|649.3|124
1639042200000|2021-12-09 09:30:00|651|649.3|653|651.5|653|651.8|650.5|649|230
1639042500000|2021-12-09 09:35:00|652.8|651.8|652.5|651.3|653.8|652.3|652.5|651|6
1639042800000|2021-12-09 09:40:00|652.8|651|652.8|651.3|652.8|651.3|652.3|651|95
1639043100000|2021-12-09 09:45:00|652.5|651|652.3|650.8|652.8|651.3|652.3|650.8|10
1639043400000|2021-12-09 09:50:00|652|651|651.8|650.3|652.3|651|651.5|650.3|324
1639043700000|2021-12-09 09:55:00|651.5|650.5|652|650.8|652.5|651.3|651|649.8|151
1639044000000|2021-12-09 10:00:00|652.3|650.5|651|649.5|652.3|651|651|649.5|277
1639044300000|2021-12-09 10:05:00|650.8|649.8|649.8|648.3|650.8|649.8|649.3|647.8|32
1639044600000|2021-12-09 10:10:00|649.5|648.5|650.3|649|650.8|649.5|649.5|648.5|166
1639044900000|2021-12-09 10:15:00|650.5|648.8|651|649.8|651.3|650|650|648.5|112
1639045200000|2021-12-09 10:20:00|651.3|649.5|650.8|649.5|651.5|650.3|650.8|649.3|12
1639045500000|2021-12-09 10:25:00|650.5|649.3|651.5|650|651.5|650.3|650.5|649.3|8
1639045800000|2021-12-09 10:30:00|651.8|650.3|652.5|651.3|652.8|651.3|651.3|650|48
1639046100000|2021-12-09 10:35:00|652.8|651.5|653.5|652.3|653.8|652.5|652.8|651.3|153
1639046400000|2021-12-09 10:40:00|653.8|652.5|653|651.8|653.8|652.5|652.5|651|184
1639046700000|2021-12-09 10:45:00|652.8|651.5|652.5|651.3|653|651.8|652.3|650.8|62
1639047000000|2021-12-09 10:50:00|652.8|651|653.8|652.5|654|652.5|652.8|651|66
1639047300000|2021-12-09 10:55:00|654|652.8|652.5|651.3|654|652.8|652.5|651.3|155
1639047600000|2021-12-09 11:00:00|652.8|651|652|650.8|653|651.5|652|650.8|98
1639047900000|2021-12-09 11:05:00|651.8|650.5|651.5|650.3|652.5|651|651.5|650.3|10
1639048200000|2021-12-09 11:10:00|651.8|650|650|648.8|651.8|650.3|649.8|648.5|164
1639048500000|2021-12-09 11:15:00|650.3|648.5|650.3|648.8|651.3|650|649.8|648.5|145
1639048800000|2021-12-09 11:20:00|650.5|649|651|649.5|651|649.5|650.3|648.8|206
1639049100000|2021-12-09 11:25:00|650.8|649.8|650.8|649.5|651|649.8|650.5|649|72
1639049400000|2021-12-09 11:30:00|651|649.3|651.8|650.5|652|650.5|650.8|649.3|3
1639049700000|2021-12-09 11:35:00|652|650.3|651.3|649.8|652.3|650.8|650.8|649.5|852
1639050000000|2021-12-09 11:40:00|651|649.5|651.5|650|651.5|650|650.3|648.8|50
1639050300000|2021-12-09 11:45:00|651.3|649.8|651.5|650.3|651.8|650.3|650.5|649.3|5
1639050600000|2021-12-09 11:50:00|651.8|650.5|651.3|649.8|651.8|650.5|650.8|649.3|100
1639050900000|2021-12-09 11:55:00|651.5|650|652|650.8|652.3|650.8|651|649.5|0
1639051200000|2021-12-09 12:00:00|652.3|651|651.8|650.3|652.3|651|651.5|650|2
1639051500000|2021-12-09 12:05:00|651.5|650|652|650.5|652|650.8|651.3|649.8|29
1639051800000|2021-12-09 12:10:00|651.8|650.3|651.8|650.5|652.3|651|651.5|650.3|0
1639052100000|2021-12-09 12:15:00|652|650.8|652.5|651.3|652.5|651.3|651.8|650.5|125
1639052400000|2021-12-09 12:20:00|652.8|651|651.3|649.8|652.8|651.5|651.3|649.8|148
1639052700000|2021-12-09 12:25:00|651|649.5|651|649.8|651.5|650.3|650.8|649.5|171
1639053000000|2021-12-09 12:30:00|650.8|649.5|650|648.5|651|649.8|649.8|648.5|903
1639053300000|2021-12-09 12:35:00|649.8|648.3|649.8|648.3|650.8|649.3|649.3|648|81
1639053600000|2021-12-09 12:40:00|649.5|648.5|649.3|647.8|650.3|648.8|649|647.8|3
1639053900000|2021-12-09 12:45:00|649|648|648.5|647|649|648|648.3|647|312
1639054200000|2021-12-09 12:50:00|648.3|646.5|647.5|646.3|648.5|647.3|647.3|646|161
1639054500000|2021-12-09 12:55:00|647.8|646.5|648.5|647.3|648.5|647.3|647.8|646.3|242
1639054800000|2021-12-09 13:00:00|648.3|647|648|646.5|648.5|647.3|647.3|646|20
1639055100000|2021-12-09 13:05:00|647.8|646.8|647.8|646.3|648.5|647.3|647.5|646.3|57
1639055400000|2021-12-09 13:10:00|647.5|646|648.3|646.8|648.5|647.3|647.5|646|58
1639055700000|2021-12-09 13:15:00|648.5|647|648.5|647.3|648.5|647.3|648|646.8|565
1639056000000|2021-12-09 13:20:00|648.3|647|649|647.5|649.3|648|648|646.8|144
1639056300000|2021-12-09 13:25:00|649.3|647.8|649.5|648|650|648.8|649|647.5|3
1639056600000|2021-12-09 13:30:00|649.8|648.3|648.3|647|649.8|648.3|648.3|647|193
1639056900000|2021-12-09 13:35:00|648|646.8|648|646.8|649|647.5|648|646.8|181
1639057200000|2021-12-09 13:40:00|648.3|647|648.5|647|648.5|647.3|648|646.8|83
1639057500000|2021-12-09 13:45:00|648.8|647.3|648.5|647|649.5|648.3|648.3|646.8|571
1639057800000|2021-12-09 13:50:00|648.3|647.3|648.3|647|648.8|647.5|648.3|646.8|13
1639058100000|2021-12-09 13:55:00|648.5|646.8|649.3|647.8|649.5|648|648.3|646.8|10
1639058400000|2021-12-09 14:00:00|649.5|648|649.5|648.3|651|649.5|648.8|647.5|51
1639058700000|2021-12-09 14:05:00|649.3|648|650.3|648.8|650.5|649.3|648.5|647.3|88
1639059000000|2021-12-09 14:10:00|650.5|649|650.8|649.3|651.3|650|649.8|648.3|64
1639059300000|2021-12-09 14:15:00|650.5|649|651.8|650.3|652.5|651|650|648.8|1199
1639059600000|2021-12-09 14:20:00|651.5|650.5|651.8|650.5|652.3|650.8|650.3|648.8|134
1639059900000|2021-12-09 14:25:00|651.5|650.3|651.8|650.3|652.5|651.3|650.8|649.5|51
1639060200000|2021-12-09 14:30:00|651.5|650.5|652.8|651.3|653.5|652|651.5|650|30
1639060500000|2021-12-09 14:35:00|653|651.5|652|650.8|653|651.8|651.3|649.8|56
1639060800000|2021-12-09 14:40:00|652.3|651|651.8|650.3|652.5|651.3|651.3|649.8|103
1639061100000|2021-12-09 14:45:00|651.5|650|651.3|649.8|651.5|650.3|650|648.5|146
1639061400000|2021-12-09 14:50:00|651.5|650|650|648.5|651.8|650.3|649.5|648|456
1639061700000|2021-12-09 14:55:00|649.8|648.8|651.3|649.8|651.3|650|649.3|648|619
1639062000000|2021-12-09 15:00:00|651|649.5|653.3|651.8|653.8|652.5|650.5|649.3|2716
1639062300000|2021-12-09 15:05:00|653.5|652|653.5|652.3|653.5|652.3|652.3|650.8|26
1639062600000|2021-12-09 15:10:00|653.3|652|654.3|653|654.8|653.3|653.3|652|43
1639062900000|2021-12-09 15:15:00|654.5|652.8|656.3|654.8|656.5|655|654|652.5|132
1639063200000|2021-12-09 15:20:00|656.5|655|656.3|654.8|657|655.5|655.8|654.3|23
1639063500000|2021-12-09 15:25:00|656|655|656.5|655.3|656.5|655.3|655.5|654|36
1639063800000|2021-12-09 15:30:00|656.3|655|656|654.5|656.5|655.3|655.5|654.3|571
1639064100000|2021-12-09 15:35:00|656.3|654.8|655.3|653.8|656.3|654.8|655|653.5|363
1639064400000|2021-12-09 15:40:00|655|653.5|656|654.5|656.5|655|654.8|653.5|24
1639064700000|2021-12-09 15:45:00|655.8|654.3|655|653.5|656|654.5|654.3|652.8|1124
1639065000000|2021-12-09 15:50:00|655.3|653.8|653.8|652.3|655.3|653.8|653.8|652.3|29
1639065300000|2021-12-09 15:55:00|654|652.5|655.3|653.8|655.3|653.8|653.3|652|149
1639065600000|2021-12-09 16:00:00|655.5|654|655.3|654|656|654.5|654.8|653.3|226
1639065900000|2021-12-09 16:05:00|655|653.8|655.5|654.3|655.8|654.3|654.3|653|72
1639066200000|2021-12-09 16:10:00|655.3|654|654.3|653|655.5|654.3|653.3|651.8|33
1639066500000|2021-12-09 16:15:00|654.5|652.8|653.8|652.5|654.8|653.5|653.3|652|407
1639066800000|2021-12-09 16:20:00|654|652.8|654|652.5|654|652.8|653.3|651.8|105
1639067100000|2021-12-09 16:25:00|654.3|652.8|653.3|651.8|654.8|653.5|653.3|651.8|150
1641276600000|2022-01-04 06:10:00|675.8|674.5|675.8|674.3|675.8|674.5|675.8|674.3|1
1641276900000|2022-01-04 06:15:00|675.5|674|675.8|674.3|675.8|674.5|675.5|674|15
1641277200000|2022-01-04 06:20:00|675.5|674|676|674.5|676|674.8|675.5|674|50
1641277500000|2022-01-04 06:25:00|676.3|674.8|676.3|675|676.5|675|676|674.8|8
1641277800000|2022-01-04 06:30:00|676.5|674.8|677|675.8|677|675.8|676.3|674.8|9
1641278100000|2022-01-04 06:35:00|677.3|676|677|675.8|677.3|676|676.5|675.3|4
1641278400000|2022-01-04 06:40:00|676.8|675.5|676.3|675|676.8|675.8|676.3|674.8|54
1641278700000|2022-01-04 06:45:00|676|674.8|676.3|675|676.3|675|675.5|674.3|319
1641279000000|2022-01-04 06:50:00|676|674.8|675.5|674.3|676|674.8|675.5|674.3|113
1641279300000|2022-01-04 06:55:00|675.8|674.5|676.5|675.3|676.5|675.3|675.5|674.3|38
1641279600000|2022-01-04 07:00:00|676.3|675|675.8|674.5|676.3|675|675.3|674|27
1641279900000|2022-01-04 07:05:00|675.5|674.3|675|673.5|676|674.5|674|672.8|117
1641280200000|2022-01-04 07:10:00|674.8|673.8|675|673.5|675|673.8|674.5|673.3|81
1641280500000|2022-01-04 07:15:00|674.8|673.3|674|672.8|675|673.5|673.8|672.5|59
1641280800000|2022-01-04 07:20:00|674.3|672.5|674|672.8|674.5|673.3|673.8|672.5|26
1641281100000|2022-01-04 07:25:00|674.3|673|675|673.8|675.5|674|674.3|672.8|132
1641281400000|2022-01-04 07:30:00|674.8|673.5|675.3|674|675.8|674.5|674.8|673.5|83
1641281700000|2022-01-04 07:35:00|675|673.8|674.5|673.3|675.8|674.3|674.3|673|259
1641282000000|2022-01-04 07:40:00|674.8|673.5|674.5|673.3|675|673.5|674|672.5|118
1641282300000|2022-01-04 07:45:00|674.8|673.5|675|673.8|675.8|674.5|674.5|673.3|161
1641282600000|2022-01-04 07:50:00|675.3|673.5|676.5|675.3|676.5|675.3|675|673.5|68
1641282900000|2022-01-04 07:55:00|676.3|675|677.3|676|677.5|676|676.3|675|1751
1641283200000|2022-01-04 08:00:00|677.5|676.3|677.5|676.3|678.8|677.5|677.3|676|349
1641283500000|2022-01-04 08:05:00|677.3|676|679.3|678|679.3|678|677.3|676|740
1641283800000|2022-01-04 08:10:00|679.5|678.3|679.3|677.8|679.5|678.3|678.8|677.5|277
1641284100000|2022-01-04 08:15:00|679.5|678|679.8|678.3|679.8|678.5|678.3|677|206
1641284400000|2022-01-04 08:20:00|680|678.5|680.3|678.8|681|679.5|679.8|678.5|367
1641284700000|2022-01-04 08:25:00|680|679|679|677.8|681|679.8|678.8|677.5|1634
1641285000000|2022-01-04 08:30:00|678.8|677.5|680.5|679.3|680.8|679.5|676.8|675.5|1836
1641285300000|2022-01-04 08:35:00|680.8|679.5|681.5|680.3|682|680.8|680.5|679.3|1555
1641285600000|2022-01-04 08:40:00|681.8|680.5|682.8|681.3|682.8|681.5|681.5|680.3|207
1641285900000|2022-01-04 08:45:00|682.5|681|681.8|680.5|682.8|681|681|679.8|180
1641286200000|2022-01-04 08:50:00|682|680.8|681.8|680.3|682|680.8|681.5|680.3|914
1641286500000|2022-01-04 08:55:00|681.5|680|681.3|680|681.8|680.5|681|679.8|409
1641286800000|2022-01-04 09:00:00|681|679.8|682|680.8|682.3|680.8|680|678.8|339
1641287100000|2022-01-04 09:05:00|682.3|681|681.8|680.3|682.5|681.3|681.5|680.3|195
1641287400000|2022-01-04 09:10:00|682|680.5|681.8|680.5|682|680.5|681|679.8|458
1641287700000|2022-01-04 09:15:00|681.5|680.3|681.5|680.3|682.5|681.3|681.3|680|422
1641288000000|2022-01-04 09:20:00|681.8|680.5|681.8|680.5|682|680.8|681|679.8|110
1641288300000|2022-01-04 09:25:00|682|680.3|681.5|680.3|682.3|681|681.5|680.3|123
1641288600000|2022-01-04 09:30:00|681.8|680.5|682|680.8|682|680.8|680.8|679.5|373
1641288900000|2022-01-04 09:35:00|681.8|680.5|681.5|680.3|682.3|681|681.3|680|216
1641289200000|2022-01-04 09:40:00|681.8|680.5|682.3|681|682.3|681|681.3|680|460
1641289500000|2022-01-04 09:45:00|682|680.8|681.8|680.5|682.3|681|681.5|680.3|643
1641289800000|2022-01-04 09:50:00|682|680.8|682.3|681|682.5|681.3|681.8|680.5|91
1641290100000|2022-01-04 09:55:00|682.5|681.3|682.5|681.3|682.8|681.5|682.3|681|144
1641290400000|2022-01-04 10:00:00|682.8|681.5|682.8|681.5|683|681.8|682.5|681.3|184
1641290700000|2022-01-04 10:05:00|682.5|681.3|683|681.8|683.3|682|682.5|681.3|68
1641291000000|2022-01-04 10:10:00|683.3|682|684|682.8|684.5|683.3|683|681.8|141
1641291300000|2022-01-04 10:15:00|684.3|683|684.8|683.5|684.8|683.5|684|682.8|297
1641291600000|2022-01-04 10:20:00|685|683.8|685.5|684.3|685.5|684.3|684.8|683.5|230
1641291900000|2022-01-04 10:25:00|685.8|684.5|685|683.5|685.8|684.5|684.8|683.5|357
1641292200000|2022-01-04 10:30:00|685.3|683.8|684.8|683.5|685.3|684|684.3|683|172
1641292500000|2022-01-04 10:35:00|684.5|683.3|684.3|683|684.8|683.5|684|682.8|90
1641292800000|2022-01-04 10:40:00|684.5|683.3|684.5|683.3|684.5|683.3|684|682.8|157
1641293100000|2022-01-04 10:45:00|684.8|683|684.3|683|684.8|683.5|684.3|683|111
1641293400000|2022-01-04 10:50:00|684.5|683.3|684|682.8|684.5|683.3|684|682.8|44
1641293700000|2022-01-04 10:55:00|683.8|682.5|684.5|683|684.5|683.3|683.8|682.5|72
1641294000000|2022-01-04 11:00:00|684.3|682.8|685|683.5|685|683.8|684.3|682.8|117
1641294300000|2022-01-04 11:05:00|684.8|683.8|684.5|683.3|685|683.8|684.5|683|45
1641294600000|2022-01-04 11:10:00|684.3|683|684.8|683.5|684.8|683.5|684|682.5|82
1641294900000|2022-01-04 11:15:00|684.5|683.3|684.8|683.5|684.8|683.5|684.5|683|668
1641295200000|2022-01-04 11:20:00|685|683.8|684.8|683.5|685|683.8|684.5|683.3|44
1641295500000|2022-01-04 11:25:00|684.5|683.3|684.8|683.3|684.8|683.5|684.5|683.3|25
1641295800000|2022-01-04 11:30:00|684.5|683.5|684.8|683.5|684.8|683.5|684.5|683.3|611
1641296100000|2022-01-04 11:35:00|685|683.8|684.3|683|685|683.8|684.3|683|102
1641296400000|2022-01-04 11:40:00|684.5|683.3|682.3|681|684.5|683.3|682.3|681|242
1641296700000|2022-01-04 11:45:00|682.5|681.3|681.3|680|682.5|681.3|680.5|679.3|834
1641297000000|2022-01-04 11:50:00|681.5|680.3|681.8|680.3|682|680.8|681|679.8|234
1641297300000|2022-01-04 11:55:00|681.5|680.5|681.3|680|681.8|680.5|681.3|680|62
1641297600000|2022-01-04 12:00:00|681|679.8|681|679.8|681.8|680.5|681|679.8|64
1641297900000|2022-01-04 12:05:00|681.3|680|681.5|680|681.8|680.5|681|679.8|219
1641298200000|2022-01-04 12:10:00|681.3|680.3|681|679.8|681.5|680.3|681|679.5|64
1641298500000|2022-01-04 12:15:00|681.3|680|681|679.5|681.5|680.3|680.5|679.3|133
1641298800000|2022-01-04 12:20:00|680.8|679.8|680.8|679.3|681|679.8|680.5|679.3|1462
1641299100000|2022-01-04 12:25:00|680.5|679|680.5|679|681|679.5|680.3|678.8|474
1641299400000|2022-01-04 12:30:00|680.3|678.8|680.5|679.3|680.8|679.5|679.5|678.3|403
1641299700000|2022-01-04 12:35:00|680.8|679.5|680.8|679.5|681.5|680.3|680.5|679.3|173
1641300000000|2022-01-04 12:40:00|681|679.8|681.3|680|681.3|680|680.8|679.5|157
1641300300000|2022-01-04 12:45:00|681.5|680.3|681.5|680.3|681.8|680.5|681.3|680|154
1641300600000|2022-01-04 12:50:00|681.3|680|682.8|681.3|682.8|681.5|681.3|680|97
1641300900000|2022-01-04 12:55:00|683|681.5|682.8|681.5|683.3|682|682.8|681.3|191
1641301200000|2022-01-04 13:00:00|682.5|681.3|682.5|681.3|682.5|681.3|682|680.5|246
1641301500000|2022-01-04 13:05:00|682.8|681.5|682.8|681.5|683.3|682|682.3|681|154
1641301800000|2022-01-04 13:10:00|683|681.8|684.5|683.3|684.5|683.3|682.8|681.5|182
1641302100000|2022-01-04 13:15:00|684.3|683|684.3|683|684.5|683.3|683.8|682.5|255
1641302400000|2022-01-04 13:20:00|684|682.8|686.3|685|686.8|685.5|684|682.8|468
1641302700000|2022-01-04 13:25:00|686.5|685.3|686|684.8|686.8|685.5|685.5|684.3|262
1641303000000|2022-01-04 13:30:00|686.3|685|685.8|684.3|686.3|685|685.5|684|180
1641303300000|2022-01-04 13:35:00|685.5|684.5|685.5|684.3|686|684.5|685|683.8|97
1641303600000|2022-01-04 13:40:00|685.8|684.5|685.5|684.3|686|684.5|685|683.8|363
1641303900000|2022-01-04 13:45:00|685.8|684.5|685.8|684.5|686|684.8|685.5|684.3|125
1641304200000|2022-01-04 13:50:00|686|684.8|687|685.8|687.5|686.3|685.8|684.5|279
1641304500000|2022-01-04 13:55:00|686.8|685.5|686.5|685.3|687|685.8|686|684.8|193
1641304800000|2022-01-04 14:00:00|686.8|685.5|684.3|683|686.8|685.5|682.8|681.5|784
1641305100000|2022-01-04 14:05:00|684.5|682.8|682.8|681.5|684.8|683.5|682.8|681.5|223
1641305400000|2022-01-04 14:10:00|682.5|681.3|683.3|682|683.8|682.5|682.3|681|262
1641305700000|2022-01-04 14:15:00|683|681.8|683|681.8|683.5|682.3|682.3|680.8|476
1641306000000|2022-01-04 14:20:00|683.3|682|682.3|681|683.5|682.3|681.8|680.5|363
1641306300000|2022-01-04 14:25:00|682|680.8|683.3|681.8|683.8|682.3|682|680.8|840
1641306600000|2022-01-04 14:30:00|683|682|685.3|684|686|684.8|682.8|681.5|414
1641306900000|2022-01-04 14:35:00|685.5|684.3|686.3|685|686.8|685.3|684.8|683.5|261
1641307200000|2022-01-04 14:40:00|686.5|685.3|685.8|684.5|687|685.5|685.8|684.5|206
1641307500000|2022-01-04 14:45:00|686|684.8|689.5|688.3|689.5|688.3|686|684.8|2137
1641307800000|2022-01-04 14:50:00|689.8|688.5|691.3|690|691.8|690.3|689.5|688.3|1105
1641308100000|2022-01-04 14:55:00|691|689.8|689.8|688.5|692|690.8|689.8|688.5|876
1641308400000|2022-01-04 15:00:00|690|688.8|689|687.5|691.3|689.8|688.5|687.3|393
1641308700000|2022-01-04 15:05:00|689.3|688|689|687.8|689.5|688.3|687.8|686.5|479
1641309000000|2022-01-04 15:10:00|688.8|687.5|688.8|687.5|690|688.8|688.5|687.3|375
1641309300000|2022-01-04 15:15:00|689|687.8|689|687.8|689.8|688.3|688|686.8|106
1641309600000|2022-01-04 15:20:00|689.3|688|689|687.8|689.5|688.3|688.5|687.3|729
1641309900000|2022-01-04 15:25:00|689.3|688|688.8|687.5|689.5|688.3|688.5|687.3|276
1641310200000|2022-01-04 15:30:00|689|687.8|688.8|687.5|690.8|689.5|688.3|687|663
1641310500000|2022-01-04 15:35:00|688.5|687.3|689|687.8|689.5|688.3|688.5|687.3|438
1641310800000|2022-01-04 15:40:00|689.3|688|688.5|687.3|689.5|688.3|688.5|687.3|245
1641311100000|2022-01-04 15:45:00|688.3|687|688.5|687.3|689.5|688.3|688.3|686.8|388
1641311400000|2022-01-04 15:50:00|688.8|687.5|689.3|688|689.5|688|688.8|687.3|641
1641311700000|2022-01-04 15:55:00|689|687.8|688.3|687|689.3|688|688.3|687|976
1641312000000|2022-01-04 16:00:00|688|686.8|684.8|683.5|688.3|687|684|682.5|1119
1641312300000|2022-01-04 16:05:00|685|683.3|686.8|685.5|687|685.8|685|683.3|1660
1641312600000|2022-01-04 16:10:00|686.5|685.3|687.3|686|687.5|686.3|686.5|685.3|1181
1641312900000|2022-01-04 16:15:00|687|685.8|685.8|684.5|687.5|686.3|685.8|684.5|653
1641313200000|2022-01-04 16:20:00|685.5|684.3|684.5|683.3|686|684.8|683.8|682.5|1839
1641313500000|2022-01-04 16:25:00|684.3|683|685|683.8|685.5|684.3|683.5|682.3|4100
1641313800000|2022-01-04 16:30:00|684.8|683.5|686.3|685|686.5|685.3|684.5|683.3|1986
1641314100000|2022-01-04 16:35:00|686.5|685.3|687.5|686|687.8|686.5|685.5|684.3|485
1641314400000|2022-01-04 16:40:00|687.3|686.3|688|686.8|688.3|687|687|685.8|155
1641314700000|2022-01-04 16:45:00|687.8|686.5|688|686.8|688.5|687.3|687.5|686.3|210
1641315000000|2022-01-04 16:50:00|688.3|687|688.5|687.3|688.8|687.5|688|686.8|1320
1641315300000|2022-01-04 16:55:00|688.3|687|689|687.8|689.5|688.3|688.3|687|754
1641315600000|2022-01-04 17:00:00|689.3|688|689.8|688.5|690.3|689|689|688|552
1641315900000|2022-01-04 17:05:00|689.5|688.3|689.3|687.8|689.8|688.5|688.5|687.3|1778
1641316200000|2022-01-04 17:10:00|689|688|689.8|688.5|689.8|688.5|689|687.8|278
1641316500000|2022-01-04 17:15:00|690|688.8|690.3|689|690.8|689.5|689.8|688.5|286
1641316800000|2022-01-04 17:20:00|690|688.8|690|688.8|690.5|689.3|689.8|688.5|241
1641317100000|2022-01-04 17:25:00|690.3|689|690.8|689.3|690.8|689.5|690.3|689|248
1641317400000|2022-01-04 17:30:00|690.5|689.5|690.5|689.3|690.8|689.5|690|688.8|571
1641317700000|2022-01-04 17:35:00|690.8|689.5|690.5|689|690.8|689.5|689.8|688.5|121
1641318000000|2022-01-04 17:40:00|690.3|689.3|690|688.8|690.5|689.3|689.5|688.3|1451
1641318300000|2022-01-04 17:45:00|689.8|688.5|689.8|688.5|690.3|688.8|689.5|688.3|237
1641318600000|2022-01-04 17:50:00|689.5|688.3|690.3|688.8|690.3|689|689.5|688.3|162
1641318900000|2022-01-04 17:55:00|690|689|690|688.8|690|689|689.5|688.3|490
1641319200000|2022-01-04 18:00:00|689.8|688.5|688.5|687|689.8|688.5|688.3|687|303
1641319500000|2022-01-04 18:05:00|688.8|687.3|690|688.8|690|688.8|688.5|687.3|177
1641319800000|2022-01-04 18:10:00|689.8|688.5|689.5|688|690|688.8|689|687.5|60
1641320100000|2022-01-04 18:15:00|689.8|688.3|690|688.8|690.3|689|689.3|688|58
1641320400000|2022-01-04 18:20:00|690.3|689|690|688.8|690.8|689.5|689.5|688|103
1641320700000|2022-01-04 18:25:00|690.3|689|690|688.8|690.3|689|689.8|688.5|113
1641321000000|2022-01-04 18:30:00|690.3|688.5|689.3|688|690.3|689|689.3|688|88
1641321300000|2022-01-04 18:35:00|689.5|688.3|689.5|688.3|689.5|688.3|689|687.5|143
1641321600000|2022-01-04 18:40:00|689.3|688|689.5|688.3|689.8|688.3|689.3|688|284
1641321900000|2022-01-04 18:45:00|689.8|688|689.8|688.5|690.3|688.8|689.8|688|90
1641322200000|2022-01-04 18:50:00|689.5|688.3|689.8|688.5|689.8|688.5|689.3|688|106
1641322500000|2022-01-04 18:55:00|689.5|688.3|690.3|688.8|690.3|689|689.5|688.3|181
1641322800000|2022-01-04 19:00:00|690|689|689.5|688.3|690.5|689.3|689.5|688.3|71
1641323100000|2022-01-04 19:05:00|689.8|688.5|689.8|688.5|690.8|689.3|689.5|688.3|1205
1641323400000|2022-01-04 19:10:00|689.5|688.3|689.8|688.5|690.8|689.5|689.5|688.3|239
1641323700000|2022-01-04 19:15:00|690|688.8|689.8|688.5|690|688.8|689|687.8|376
1641324000000|2022-01-04 19:20:00|689.5|688.3|690|688.5|690.3|689|689.3|688|560
1641324300000|2022-01-04 19:25:00|689.8|688.8|690.8|689.3|690.8|689.5|689.5|688.3|1858
1641324600000|2022-01-04 19:30:00|690.5|689.5|690.8|689.5|691.3|690|690.3|688.8|210
1641324900000|2022-01-04 19:35:00|690.5|689.3|690|688.8|690.5|689.3|689.8|688.5|45
1641325200000|2022-01-04 19:40:00|690.3|689|690.5|689.3|690.5|689.3|690|688.8|33
1641325500000|2022-01-04 19:45:00|690.3|689|690.3|689|690.5|689.3|690.3|688.8|16
1641325800000|2022-01-04 19:50:00|690.5|689.3|690.3|689|690.5|689.3|690.3|689|27
1641326100000|2022-01-04 19:55:00|690.5|689.3|690.5|689|690.5|689.3|690.3|689|95
1641326400000|2022-01-04 20:00:00|690.3|689.3|691.3|689.8|691.3|689.8|690.3|689|119
1641326700000|2022-01-04 20:05:00|691|690|691.3|690|691.5|690.3|691|689.8|13
1641327000000|2022-01-04 20:10:00|691.5||691.3||691.5||691.3||32
1641327300000|2022-01-04 20:15:00|691.5|690.3|691.5|690.3|692|690.8|691.3|690|42
1641327600000|2022-01-04 20:20:00|691.3|690|691.5|690.3|691.5|690.3|691.3|690|334
1641327900000|2022-01-04 20:25:00|691.3|690|691|689.8|691.5|690|691|689.8|37
1641328200000|2022-01-04 20:30:00|691.3|689.5|690.8|689.5|691.3|689.8|690.5|689.3|57
1641328500000|2022-01-04 20:35:00|690.5|689.3|690.5|689.3|690.8|689.5|690.5|689.3|14
1641328800000|2022-01-04 20:40:00|690.3|689|690.8|689.3|690.8|689.5|690.3|689|19
1641329100000|2022-01-04 20:45:00|690.5|689.5|690.5|689.3|690.8|689.5|690.5|689.3|15
1641329400000|2022-01-04 20:50:00|||||||||33
1641329700000|2022-01-04 20:55:00|690.3|689|690|688.8|690.3|689|689.8|688.5|94
1641330000000|2022-01-04 21:00:00|690.3|689|690|688.8|690.3|689|689.8|688.5|30
1641330300000|2022-01-04 21:05:00|690.3|689|690.3|688.8|690.3|689|690|688.8|26
1641330600000|2022-01-04 21:10:00|690|689|690.3|688.8|690.3|689|690|688.8|38
1641330900000|2022-01-04 21:15:00|690|688.5|690.3|689|690.3|689|689.8|688.5|52
1641331200000|2022-01-04 21:20:00|690.5|689.3|690.5|689|690.5|689.3|690.3|689|60
1641331500000|2022-01-04 21:25:00|690.3|689.3|690.5|689|690.5|689.3|690.3|689|27
1641331800000|2022-01-04 21:30:00|690.3|688.8|689.8|688.3|690.3|689|689.5|688.3|190
1641332100000|2022-01-04 21:35:00|690|688.5|690.5|689|690.5|689.3|690|688.5|47
1641332400000|2022-01-04 21:40:00||689.3||689||689.3||689|0
1641332700000|2022-01-04 21:45:00|690.3|689.3|690.5|689.3|690.5|689.3|690.3|689|49
1641333000000|2022-01-04 21:50:00|690.8|689.5|691|689.5|691|689.8|690.8|689.3|24
1641333300000|2022-01-04 21:55:00|691.3|689.8|691.5|689.8|691.5|690|691|689.3|36
1641333600000|2022-01-04 22:00:00||690||690||690||689.8|10
1641333900000|2022-01-04 22:05:00||690.3||690||690.3||690|3
1641334200000|2022-01-04 22:10:00|691.3|689.8|691.5|689.8|691.5|689.8|691.3|689.8|72
1641334800000|2022-01-04 22:20:00||690||689.8||690.3||689.8|1
1641335100000|2022-01-04 22:25:00|691.3||691||691.3||691||0
1641335400000|2022-01-04 22:30:00|691.3||691.3||691.3||691.3||0
1641336600000|2022-01-04 22:50:00|691.5|689.5|691.5|689.3|691.5|689.5|691.5|689.3|5
1641336900000|2022-01-04 22:55:00||689.5||689.3||689.5||689|0
1641348000000|2022-01-05 02:00:00|688.8|687.3|688.3|687|688.8|687.5|688.3|687|12
1641348300000|2022-01-05 02:05:00|688|686.8|687.8|686.5|688.3|687|687.8|686.5|17
1641348600000|2022-01-05 02:10:00|688|686.8|689|687.8|689.3|688|687.8|686.5|25
1641348900000|2022-01-05 02:15:00|688.8|687.5|688.5|687.3|689|687.5|688.5|687.3|16
1641349200000|2022-01-05 02:20:00|688.8|687.5|688.8|687.5|689|687.5|688.5|687.3|13
1641349500000|2022-01-05 02:25:00|688.5|687.3|688.8|687.3|688.8|687.5|688.5|687.3|10
1641349800000|2022-01-05 02:30:00|688.5|687.5|688.8|687.5|689.3|687.8|688.5|687.3|11
1641350100000|2022-01-05 02:35:00|689|687.3|688.3|687|689|687.3|688|686.8|13
1641350400000|2022-01-05 02:40:00|688|686.8|687.8|686.5|688.3|686.8|687.8|686.5|30
1641350700000|2022-01-05 02:45:00|687.5|686.3|687.8|686.5|687.8|686.5|687.3|686|60
1641351000000|2022-01-05 02:50:00|687.5|686.3|688|686.8|688.3|687|687.5|686.3|21
1641351300000|2022-01-05 02:55:00|688.3|687|687.8|686.5|688.3|687|687.8|686.5|9
1641351600000|2022-01-05 03:00:00|688|686.8|688.3|687|688.8|687.5|688|686.5|30
1641351900000|2022-01-05 03:05:00|688.5|687.3|688.3|687|689|687.5|688.3|687|18
1641352200000|2022-01-05 03:10:00|688.5|687.3|687.5|686.3|688.5|687.3|687.5|686.3|25
1641352500000|2022-01-05 03:15:00|687.3|686|687.3|685.8|687.5|686|687|685.8|3
1641352800000|2022-01-05 03:20:00|687.5|686|687.3|686|687.5|686|687.3|685.8|1
1641353100000|2022-01-05 03:25:00|687.5|686.3|687.5|686.3|687.8|686.3|687.3|686|0
1641353400000|2022-01-05 03:30:00|687.8|686.5|688.5|687.3|688.8|687.5|687.8|686.3|64
1641353700000|2022-01-05 03:35:00|||||||||3
1641354000000|2022-01-05 03:40:00|688.3|687|688.5|687|688.5|687|688.3|687|7
1641354300000|2022-01-05 03:45:00|688.3||688.3||688.5||688.3||1
1641354600000|2022-01-05 03:50:00|688.5|687.3|688.5|687.3|688.5|687.3|688.5|687.3|5
1641354900000|2022-01-05 03:55:00|688.3|687|689|687.5|689.3|688|688.3|687|62
1641355200000|2022-01-05 04:00:00|688.8|687.8|689|687.5|689|687.8|688.8|687.5|6
1641355500000|2022-01-05 04:05:00|688.8||688.8||689||688.8||2
1641355800000|2022-01-05 04:10:00|688.5|687.3|689|687.5|689|687.8|688.5|687.3|65
1641356100000|2022-01-05 04:15:00|688.8||688.8||688.8||688.8||14
1641356400000|2022-01-05 04:20:00|||||||||1
1641357000000|2022-01-05 04:30:00|688.5|687.3|688.5|687.3|688.5|687.3|688.3|687|16
1641357600000|2022-01-05 04:40:00|688.3|687|688.5|687.3|688.5|687.3|688.3|687|1
1641357900000|2022-01-05 04:45:00|688.3|687|688.3|687|688.5|687.3|688.3|687|3
1641358500000|2022-01-05 04:55:00|688.5|687.3|689.5|688|689.5|688|688.5|687.3|67
1641358800000|2022-01-05 05:00:00|689.3|688.3|690.5|689.3|690.5|689.3|689.3|688.3|103
1641359100000|2022-01-05 05:05:00|690.8|689.5|691.8|690.5|692|690.5|690.8|689.3|161
1641359400000|2022-01-05 05:10:00|692|690.8|692|690.8|692.3|690.8|692|690.8|104
1641359700000|2022-01-05 05:15:00|691.8|690.5|691.5|690|691.8|690.5|691.5|690|19
1641360000000|2022-01-05 05:20:00|691.3|689.8|691.5|690.3|691.5|690.3|691.3|689.8|14
1641360300000|2022-01-05 05:25:00|691.8|690|691|689.8|691.8|690|691|689.8|49
1641360600000|2022-01-05 05:30:00|690.8|689.5|690.5|689.3|691|689.8|690.3|689|77
1641360900000|2022-01-05 05:35:00|690.8|689.5|691.3|690|691.3|690|690.5|689|31
1641361200000|2022-01-05 05:40:00|691.5|689.8|690.8|689.5|691.5|690|690.8|689.5|1
1641361500000|2022-01-05 05:45:00|691|689.8|691.3|690|691.5|690|691|689.5|35
1641361800000|2022-01-05 05:50:00|691.5|690.3|691|689.8|691.5|690.3|691|689.8|4
1641362100000|2022-01-05 05:55:00|690.8|689.5|691|689.5|691|689.8|690.8|689.5|16
1641362400000|2022-01-05 06:00:00|690.8|689.8|691|689.5|691|689.8|690.5|689|12
1641362700000|2022-01-05 06:05:00|691.3|689.8|690.8|689.5|691.3|690|690.8|689.5|171
1641363000000|2022-01-05 06:10:00|690.5|689.3|690.8|689.3|690.8|689.3|690|688.8|69
1641363300000|2022-01-05 06:15:00|690.5|689.5|690.5|689.3|690.8|689.5|690.5|689.3|5
1641363600000|2022-01-05 06:20:00|690.8|689.5|691.5|690.3|691.5|690.3|690.5|689.3|12
1641363900000|2022-01-05 06:25:00|691.3|690|691|689.8|691.3|690.3|691|689.8|1
1641364200000|2022-01-05 06:30:00|691.3||691||691.3||691||43
1641364500000|2022-01-05 06:35:00|690.8|689.5|691|689.8|691|689.8|690.8|689.5|11
1641364800000|2022-01-05 06:40:00|691.3|690|691.3|690|691.5|690.3|691|689.8|16
1641365100000|2022-01-05 06:45:00|691.5|690.3|691.8|690.3|691.8|690.5|691.3|690.3|6
1641365400000|2022-01-05 06:50:00|691.5|690.5|691.8|690.3|691.8|690.5|691.5|690.3|11
1641365700000|2022-01-05 06:55:00|692|690.5|692|690.8|692.3|690.8|691.8|690.5|44
1641366000000|2022-01-05 07:00:00|691.8|690.5|691.5|690.3|692|690.8|691.5|690.3|233
1641366300000|2022-01-05 07:05:00|691.8|690.5|692.3|690.8|692.3|690.8|691.5|690.3|62
1641366600000|2022-01-05 07:10:00|692|691|691.8|690.5|692.5|691.3|691.8|690.5|74
1641366900000|2022-01-05 07:15:00|692|690.8|691.8|690.3|692|690.8|691.3|690|91
1641367200000|2022-01-05 07:20:00|691.5|690.5|692|690.5|692.3|690.8|691.5|690.3|34
1641367500000|2022-01-05 07:25:00|691.8|690.8|692.3|691|692.3|691|691.8|690.8|36
1641367800000|2022-01-05 07:30:00|692|690.8|692.8|691.5|692.8|691.5|692|690.8|167
1641368100000|2022-01-05 07:35:00|692.5|691.3|691.3|690|692.5|691.5|691.3|690|123
1641368400000|2022-01-05 07:40:00|691.5|690.3|690.5|689.3|691.5|690.3|690.3|689|78
1641368700000|2022-01-05 07:45:00|690.8|689.5|691.3|690|691.3|690|690.8|689.5|172
1641369000000|2022-01-05 07:50:00|691.5|690.3|692|690.5|692|690.8|691.3|689.8|78
1641369300000|2022-01-05 07:55:00|691.8|690.8|691.3|690|692|690.8|691.3|690|100
1641369600000|2022-01-05 08:00:00|691.5|690.3|691|689.8|692.5|691.3|691|689.8|106
1641369900000|2022-01-05 08:05:00|690.8|689.5|690.5|689|690.8|689.8|690|688.8|459
1641370200000|2022-01-05 08:10:00|690.8|689.3|690.5|689.3|690.8|689.5|690.5|689|95
1641370500000|2022-01-05 08:15:00|690.8|689.5|691.8|690.5|692.3|690.8|690.8|689.3|392
1641370800000|2022-01-05 08:20:00|691.5|690.3|691.5|690.3|692|690.8|691|689.8|335
1641371100000|2022-01-05 08:25:00|691.8|690.5|689.8|688.5|691.8|690.5|689.5|688.3|1019
1641371400000|2022-01-05 08:30:00|689.5|688.3|690.3|689|691|689.8|689.5|688.3|658
1641371700000|2022-01-05 08:35:00|690|688.8|689|687.8|690.3|688.8|688.8|687.5|733
1641372000000|2022-01-05 08:40:00|689.3|687.5|688.5|687.3|689.8|688.5|688|686.5|422
1641372300000|2022-01-05 08:45:00|688.8|687.5|689|687.8|689.3|688|688.3|687|209
1641372600000|2022-01-05 08:50:00|689.3|688|689.3|688|689.5|688.3|688.8|687.5|1339
1641372900000|2022-01-05 08:55:00|689|687.8|688.8|687.5|689.3|688|688.3|686.8|94
1641373200000|2022-01-05 09:00:00|689|687.8|687.8|686.5|689|687.8|687.3|686|429
1641373500000|2022-01-05 09:05:00|688|686.8|688.8|687.5|689|687.8|688|686.5|444
1641373800000|2022-01-05 09:10:00|689|687|688.8|687.3|689|687.8|688.3|687|856
1641374100000|2022-01-05 09:15:00|688.5|687.5|688.3|687|689.3|688|688.3|686.8|524
1641374400000|2022-01-05 09:20:00|688.5|687.3|688.8|687.5|689.3|688|688.5|687.3|375
1641374700000|2022-01-05 09:25:00|688.5|687.3|689.5|688.3|690|688.5|688.3|687|367
1641375000000|2022-01-05 09:30:00|689.3|688|688|686.5|689.8|688.3|687.8|686.5|817
1641375300000|2022-01-05 09:35:00|687.8|686.3|687.5|686|688|686.8|687|685.8|343
1641375600000|2022-01-05 09:40:00|687.3|686.3|689.3|687.8|689.3|687.8|687.3|686.3|275
1641375900000|2022-01-05 09:45:00|689|688|689.8|688.5|689.8|688.5|688.8|687.5|519
1641376200000|2022-01-05 09:50:00|690|688.8|689|687.8|690|688.8|689|687.8|604
1641376500000|2022-01-05 09:55:00|689.3|687.5|690.3|688.8|690.5|689|689.3|687.5|1760
1641376800000|2022-01-05 10:00:00|690|688.5|690.3|689|690.8|689.5|690|688.5|206
1641377100000|2022-01-05 10:05:00|690.5|689.3|690.3|689|690.8|689.3|689.8|688.5|331
1641377400000|2022-01-05 10:10:00|690|688.8|689.5|688.3|690.3|689|689.3|687.8|158
1641377700000|2022-01-05 10:15:00|689.8|688|689.3|688|689.8|688.5|689.3|688|200
1641378000000|2022-01-05 10:20:00|689|687.8|689.3|688|689.5|688|689|687.8|145
1641378300000|2022-01-05 10:25:00|689|687.8|689.8|688.5|689.8|688.5|689|687.8|223
1641378600000|2022-01-05 10:30:00|689.5|688.3|689|687.8|689.8|688.5|689|687.8|130
1641378900000|2022-01-05 10:35:00|689.3|688|689|687.5|689.8|688.5|688.8|687.5|239
1641379200000|2022-01-05 10:40:00|688.8|687.8|689.3|688|689.5|688|688.8|687.5|23
1641379500000|2022-01-05 10:45:00|689.5|688.3|690|688.8|690|688.8|689.3|688|127
1641379800000|2022-01-05 10:50:00|689.8|688.5|690|688.8|690.3|689|689.8|688.5|131
1641380100000|2022-01-05 10:55:00|690.3|689|690.3|688.8|690.5|689.3|689.8|688.5|75
1641380400000|2022-01-05 11:00:00|690|689|688.8|687.5|690.3|689|688.8|687.5|464
1641380700000|2022-01-05 11:05:00|688.5|687.3|689.3|688|689.3|688|688.5|687.3|391
1641381000000|2022-01-05 11:10:00|689|687.8|689.3|688|689.3|688|688.8|687.5|114
1641381300000|2022-01-05 11:15:00|689|687.8|688.8|687.5|689.3|688|688.8|687.5|210
1641381600000|2022-01-05 11:20:00|688.5|687.3|688.8|687.5|689|687.8|688.5|687.3|149
1641381900000|2022-01-05 11:25:00|688.3|687|689|687.8|689|687.8|688.3|687|216
1641382200000|2022-01-05 11:30:00|688.8|687.5|689.3|688|689.3|688|688.8|687.5|211
1641382500000|2022-01-05 11:35:00|689.5|688.3|689.5|688.3|689.8|688.5|689.3|688|148
1641382800000|2022-01-05 11:40:00|689.8|688.5|689.8|688.5|690|688.8|689.5|688.3|28
1641383100000|2022-01-05 11:45:00|689.5|688.3|689|687.8|690|688.8|689|687.8|276
1641383400000|2022-01-05 11:50:00|689.3|688|689.5|688.3|689.5|688.3|688.5|687.3|168
1641383700000|2022-01-05 11:55:00|689.8|688.5|690|688.8|690.3|689|689.3|688|134
1641384000000|2022-01-05 12:00:00|690.3|689|691.5|690.3|691.8|690.5|690|689|232
1641384300000|2022-01-05 12:05:00|691.3|690|692.5|691.3|692.5|691.3|691.3|690|133
1641384600000|2022-01-05 12:10:00|692.3|691|692.8|691.5|693|691.8|692|690.8|640
1641384900000|2022-01-05 12:15:00|692.5|691.3|693.3|692|693.5|692.3|692.5|691.3|177
1641385200000|2022-01-05 12:20:00|693.5|692.3|693.8|692.5|694.3|692.8|693.5|692.3|693
1641385500000|2022-01-05 12:25:00|693.5|692.3|693|691.8|693.8|692.5|693|691.8|102
1641385800000|2022-01-05 12:30:00|693.3|692|693.8|692.5|693.8|692.5|693|691.8|632
1641386100000|2022-01-05 12:35:00|694|692.3|693.5|692|694|692.8|693.3|692|643
1641386400000|2022-01-05 12:40:00|693.3|692.3|693.8|692.5|694|692.8|693.3|692|652
1641386700000|2022-01-05 12:45:00|693.5|692.3|693.5|692.3|694|692.8|693.3|692|224
1641387000000|2022-01-05 12:50:00|693.8|692.5|693.8|692.5|694|692.8|693.5|692|400
1641387300000|2022-01-05 12:55:00|693.5|692.3|693.8|692.5|694|692.8|693|691.8|473
1641387600000|2022-01-05 13:00:00|693.5|692.3|694.5|693.3|694.8|693.5|693.5|692.3|279
1641387900000|2022-01-05 13:05:00|694.8|693.5|695.8|694.5|696|694.5|694.5|693.3|355
1641388200000|2022-01-05 13:10:00|695.5|694.3|696.8|695.5|696.8|695.5|695|693.8|1074
1641388500000|2022-01-05 13:15:00|696.5|695.3|695.8|694.5|697.5|696.3|695.8|694.5|1975
1641388800000|2022-01-05 13:20:00|696|694.8|697|695.8|697|695.8|695.5|694.3|959
1641389100000|2022-01-05 13:25:00|697.3|696|697.3|696|697.5|696.3|696.8|695.5|338
1641389400000|2022-01-05 13:30:00|697.5|696.3|696.5|695.3|697.5|696.3|696.5|695.3|411
1641389700000|2022-01-05 13:35:00|696.8|695|696.3|695|696.8|695.5|696|694.8|232
1641390000000|2022-01-05 13:40:00|696.5|695.3|698|696.8|698.3|697|696.3|695.3|608
1641390300000|2022-01-05 13:45:00|698.3|697|698|696.8|698.5|697.3|697.5|696.3|224
1641390600000|2022-01-05 13:50:00|698.3|697|698.5|697.3|698.5|697.3|697.8|696.5|345
1641390900000|2022-01-05 13:55:00|698.8|697.5|699.8|698.3|700|698.5|698.8|697.5|168
1641391200000|2022-01-05 14:00:00|699.5|698.5|697.5|696|699.8|698.5|697.3|696|1583
1641391500000|2022-01-05 14:05:00|697.3|696.3|696.8|695.5|697.5|696.3|696.5|695|528
1641391800000|2022-01-05 14:10:00|696.5|695.3|697|695.8|697.8|696.5|696.5|695.3|534
1641392100000|2022-01-05 14:15:00|697.3|696|697.5|696.3|697.8|696.5|697|695.8|412
1641392400000|2022-01-05 14:20:00|697.8|696.5|697.5|696.3|698|696.8|696.8|695.5|445
1641392700000|2022-01-05 14:25:00|697.8|696.5|699|697.5|699|697.8|697.5|696.3|299
1641393000000|2022-01-05 14:30:00|699.3|697.8|698.3|697|699.5|698.3|698.3|697|743
1641393300000|2022-01-05 14:35:00|698.5|697.3|699.8|698.5|699.8|698.5|698.3|697|447
1641393600000|2022-01-05 14:40:00|699.5|698.3|700.3|699|700.8|699.3|699.3|698|678
1641393900000|2022-01-05 14:45:00|700|698.8|700.3|698.8|701.3|700|699.8|698.5|2036
1641394200000|2022-01-05 14:50:00|700|699|700|698.8|701.5|700.3|699.8|698.5|561
1641394500000|2022-01-05 14:55:00|700.3|699|700.3|699|700.8|699.5|699.8|698.3|533
1641394800000|2022-01-05 15:00:00|700.5|699.3|700.8|699.5|701.3|700|700.3|699|275
1641395100000|2022-01-05 15:05:00|700.5|699.3|701|699.8|701.3|700|700.3|699|336
1641395400000|2022-01-05 15:10:00|701.3|700|702.5|701.3|702.8|701.3|701|699.8|993
1641395700000|2022-01-05 15:15:00|702.8|701.5|702|700.8|703|701.8|701.8|700.5|2158
1641396000000|2022-01-05 15:20:00|702.3|701|702.3|701|703.3|702|702|700.8|1362
1641396300000|2022-01-05 15:25:00|702.5|701.3|702.3|701|702.8|701.5|701.5|700.3|1395
1641396600000|2022-01-05 15:30:00|702|700.3|699.3|698|702|700.3|698|696.5|1216
1641396900000|2022-01-05 15:35:00|699.5|698.3|698.8|697.5|701|699.8|698.8|697.5|1220
1641397200000|2022-01-05 15:40:00|699|697.8|700.5|699.3|700.8|699.5|698.8|697.5|1356
1641397500000|2022-01-05 15:45:00|700.8|699.5|703|701.5|703.3|701.8|700.8|699.3|733
1641397800000|2022-01-05 15:50:00|703.3|701.8|703.3|702|703.8|702.3|702.3|701|911
1641398100000|2022-01-05 15:55:00|703.5|702.3|702|700.8|703.8|702.5|701.8|700.5|980
1641398400000|2022-01-05 16:00:00|701.8|700.5|700.5|699.3|702.5|701.3|700.5|699|967
1641398700000|2022-01-05 16:05:00|700.8|699.5|701.5|700.3|702|700.5|700.8|699.5|556
1641399000000|2022-01-05 16:10:00|701.8|700.5|701.3|700|702|700.5|701.3|699.8|325
1641399300000|2022-01-05 16:15:00|701.5|700.3|701|699.8|701.5|700.3|700.5|699|487
1641399600000|2022-01-05 16:20:00|701.3|700|701.3|700|701.5|700.3|700|698.8|839
1641399900000|2022-01-05 16:25:00|701.5|699.8|701.3|700|701.5|700.3|700.3|699|2742
1641400200000|2022-01-05 16:30:00|701.5|700.3|701|699.8|702|700.5|701|699.8|1763
1641400500000|2022-01-05 16:35:00|701.3|700|701.3|700|701.8|700.3|701|699.8|326
1641400800000|2022-01-05 16:40:00|701|699.8|701|699.8|701.5|700|700.3|699|153
1641401100000|2022-01-05 16:45:00|701.3|700|701|699.8|701.5|700.3|700.8|699.5|91
1641401400000|2022-01-05 16:50:00|701.3|700|700.8|699.5|701.5|700.3|700.8|699.5|195
1641401700000|2022-01-05 16:55:00|701|699.8|701.5|700.3|701.5|700.3|700.8|699.8|742
1641402000000|2022-01-05 17:00:00|701.8|700.5|702.8|701.5|702.8|701.5|701.5|700.5|379
1641402300000|2022-01-05 17:05:00|703|701.8|702|700.8|703|701.8|702|700.8|167
1641402600000|2022-01-05 17:10:00|702.3|701|702.8|701.5|702.8|701.5|702|700.8|84
1641402900000|2022-01-05 17:15:00|702.5|701.3|702.8|701.5|703|701.8|702.5|701.3|46
1641403200000|2022-01-05 17:20:00|702.5|701.3|702.3|701|702.5|701.3|702.3|701|202
1641403500000|2022-01-05 17:25:00|702.5|701.3|702.5|701|702.5|701.3|702.3|701|278
1641403800000|2022-01-05 17:30:00|702.3|701.3|702.3|701|702.5|701.3|702.3|701|74
1641404100000|2022-01-05 17:35:00|702.5|701.3|702.3|701|702.5|701.3|701.8|700.5|76
1641404400000|2022-01-05 17:40:00|702.5|701.3|702.8|701.5|703|701.8|702.3|701|720
1641404700000|2022-01-05 17:45:00|702.5|701.3|702.5|701|702.5|701.3|702|700.8|141
1641405000000|2022-01-05 17:50:00|702.3|701.3|703.5|702.3|703.5|702.3|702.3|701|549
1641405300000|2022-01-05 17:55:00|703.3|702|703.5|702.3|704|702.8|703|701.8|291
1641405600000|2022-01-05 18:00:00|703.8|702.5|703.8|702.5|704|702.5|703.3|702|416
1641405900000|2022-01-05 18:05:00|704|702.8|703.8|702.5|704.3|703|703.8|702.5|99
1641406200000|2022-01-05 18:10:00|703.5|702.3|703.3|702|703.8|702.5|703|701.8|142
1641406500000|2022-01-05 18:15:00|703.5|702.3|703.3|701.8|703.8|702.3|703|701.8|77
1641406800000|2022-01-05 18:20:00|703|701.5|702.8|701.3|703.3|701.8|702.3|701|193
1641407100000|2022-01-05 18:25:00|703|701.5|703.3|702|703.3|702|702.8|701.5|39
1641407400000|2022-01-05 18:30:00|703.5|702.3|703.5|702|703.8|702.5|703.3|702|131
1641407700000|2022-01-05 18:35:00|703.8|702.3|703.3|701.8|703.8|702.5|703.3|701.8|163
1641408000000|2022-01-05 18:40:00|703|702|703|701.8|703.5|702|703|701.5|15
1641408300000|2022-01-05 18:45:00|703.3|702|703|701.8|703.3|702|703|701.8|15
1641408600000|2022-01-05 18:50:00|702.8|701.5|703|701.8|703.3|702|702.8|701.5|351
1641408900000|2022-01-05 18:55:00|703.3|702|703|701.8|703.3|702|703|701.8|28
1641409200000|2022-01-05 19:00:00|703.3|701.5|702.3|701|703.3|702|702|700.8|77
1641409500000|2022-01-05 19:05:00|702.5|701.3|702.8|701.5|703.3|702|702.5|701|179
1641409800000|2022-01-05 19:10:00|703|701.8|702.3|701|703|701.8|702.3|700.8|594
1641410100000|2022-01-05 19:15:00|702|700.8|700|698.5|702.3|701|699.8|698.5|207
1641410400000|2022-01-05 19:20:00|699.8|698.8|699|697.5|700|698.8|698.5|697.3|239
1641410700000|2022-01-05 19:25:00|698.8|697.8|699.3|698|699.8|698.5|698.3|697|1031
1641411000000|2022-01-05 19:30:00|699|697.8|698.5|697|699.5|698.3|698|696.8|137
1641411300000|2022-01-05 19:35:00|698.3|696.8|698.5|697|698.8|697.5|698|696.8|147
1641411600000|2022-01-05 19:40:00|698.3|696.8|697.5|696.3|698.3|697|697.5|696.3|25
1641411900000|2022-01-05 19:45:00|697.8|696|698|696.5|698.3|696.8|697.3|696|139
1641412200000|2022-01-05 19:50:00|698.3|696.8|697.8|696.3|698.3|697|697.5|696.3|89
1641412500000|2022-01-05 19:55:00|697.5|696.5|698|696.5|698.3|696.8|697.5|696.3|34
1641412800000|2022-01-05 20:00:00|697.8|696.3|697|695.5|698|696.3|696.8|695.5|82
1641413100000|2022-01-05 20:05:00|696.8|695.3|695.8|694.5|696.8|695.5|695.8|694.5|30
1641413400000|2022-01-05 20:10:00|696|694.3|695.8|694.5|696.3|695|695.5|694.3|54
1641413700000|2022-01-05 20:15:00|695.5|694.3|694.5|693.3|695.8|694.5|694.5|693.3|86
1641414000000|2022-01-05 20:20:00|694.8|693.5|694.5|693.3|694.8|693.5|694.3|693|42
1641414300000|2022-01-05 20:25:00|694.8|693.5|694.8|693.5|695.5|694.3|694.5|693.3|32
1641414600000|2022-01-05 20:30:00|694.5|693.3|694.5|693.3|695|693.5|694.3|693|45
1641414900000|2022-01-05 20:35:00|694.8|693|694.8|693.3|695.3|693.8|694.5|693|41
1641415200000|2022-01-05 20:40:00|694.5|693.5|694.3|693|694.8|693.5|693.8|692.5|25
1641415500000|2022-01-05 20:45:00|694|692.8|693.8|692.3|694.3|693|693.5|692.3|25
1641415800000|2022-01-05 20:50:00|693.5|692.5|693.8|692.3|693.8|692.5|693.3|692|25
1641416100000|2022-01-05 20:55:00|693.5|692|693|691.8|693.8|692|693|691.8|29
1641416400000|2022-01-05 21:00:00|693.3|692|693|691.8|693.3|692|693|691.8|25
1641416700000|2022-01-05 21:05:00|693.3|692|693.5|692.3|693.5|692.3|693.3|691.8|14
1641417000000|2022-01-05 21:10:00|693.8|692|693.8|692.5|693.8|692.5|693.5|692|64
1641417300000|2022-01-05 21:15:00|693.5|692.3|693.8|692.5|693.8|692.5|693.5|692.3|19
1641417600000|2022-01-05 21:20:00||692.3||692.5||692.5||692.3|23
1641417900000|2022-01-05 21:25:00|694|692.3|693.5|692|694|692.5|693.3|692|19
1641418200000|2022-01-05 21:30:00|693.3|691.8|693.5|692.3|693.5|692.3|693|691.8|8
1641418500000|2022-01-05 21:35:00|693.3|692|693.5|692.3|693.5|692.3|693.3|692|2
1641418800000|2022-01-05 21:40:00|693.3|692|693.8|692.3|693.8|692.5|693.3|692|16
1641419100000|2022-01-05 21:45:00|693.5|692.5|694|692.8|694|692.8|693.5|692.3|37
1641419400000|2022-01-05 21:50:00|694.3|693|694|692.5|694.3|693|694|692.5|12
1641419700000|2022-01-05 21:55:00|693.8|692.8|693.5|692.3|694|692.8|693.5|692|46
1641420000000|2022-01-05 22:00:00|694|691.8|694.8|692|695|692.8|693|691.8|2
1641420600000|2022-01-05 22:10:00|695|692.3|695|692.3|695|692.3|695|692|0
1641420900000|2022-01-05 22:15:00|695.3|692|695.3|692.5|695.3|692.8|695.3|692|0
1641421200000|2022-01-05 22:20:00||692.3||692.5||692.5||692.3|0
1641421500000|2022-01-05 22:25:00||692.3||692.3||692.3||692.3|0
1641421800000|2022-01-05 22:30:00||692||692.3||692.3||692|0
1641422100000|2022-01-05 22:35:00|695|692|695.3|692|695.3|692|695|692|0
1641422400000|2022-01-05 22:40:00|695|692.3|695|692|695.8|692.3|695|692|0
1641422700000|2022-01-05 22:45:00|695.3||695||695.3||694.8||0
1641423000000|2022-01-05 22:50:00|694.8||695||695||694.5||0
1641423300000|2022-01-05 22:55:00|695.3|692.3|695.3|692|695.3|692.3|695.3|692|0
1641434400000|2022-01-06 02:00:00|691.3|690.3|691.3|690|691.5|690.3|691.3|689.8|87
1641434700000|2022-01-06 02:05:00|691|689.8|691|689.8|691|690|690.8|689.5|178
1641435000000|2022-01-06 02:10:00|691.3|690|692.3|691|692.3|691|690.8|689.5|73
1641435300000|2022-01-06 02:15:00|692|690.8|690.8|689.5|692|690.8|690.8|689.5|65
1641435600000|2022-01-06 02:20:00|691.5|689.3|690.5|689.3|691.5|690.3|690.5|689|48
1641435900000|2022-01-06 02:25:00|690.3|689|690.3|689|690.5|689.3|690|688.8|25
1641436200000|2022-01-06 02:30:00|690.5|689.3|691.8|690.3|691.8|690.5|690.5|689|47
1641436500000|2022-01-06 02:35:00|691.5|690.5|691.3|690|691.8|690.5|691.3|690|6
1641436800000|2022-01-06 02:40:00|691|689.8|690.8|689.5|691.3|690|690.5|689.3|37
1641437100000|2022-01-06 02:45:00|691|689.3|691.3|689.8|691.3|690|690.5|689.3|6
1641437400000|2022-01-06 02:50:00|691.5|690|690.5|689.3|691.5|690|690.5|689|23
1641437700000|2022-01-06 02:55:00|690.8|689.5|691.5|690.3|691.5|690.3|690.8|689.5|21
1641438000000|2022-01-06 03:00:00|691.3|690|691.3|690|691.5|690.3|691.3|689.8|7
1641438300000|2022-01-06 03:05:00|691.5|690.3|691|689.8|691.8|690.5|691|689.5|22
1641438600000|2022-01-06 03:10:00|690.8|689.5|691.3|689.8|691.3|689.8|690.8|689.3|10
1641438900000|2022-01-06 03:15:00|691|690|691|689.5|691.5|690.3|690.8|689.3|10
1641439200000|2022-01-06 03:20:00|690.8|689.8|691|689.8|691.3|690|690.8|689.5|1
1641439500000|2022-01-06 03:25:00|691.3|689.5|690.5|689.3|691.3|689.8|690.5|689.3|9
1641439800000|2022-01-06 03:30:00|690.8|689.5|690.8|689.5|691|689.8|690.5|689.5|15
1641440100000|2022-01-06 03:35:00|691|689.8|691|689.8|691.3|690|691|689.5|5
1641440400000|2022-01-06 03:40:00|691.3|689.5|690.8|689.5|691.3|689.8|690.8|689.3|8
1641440700000|2022-01-06 03:45:00|690.5|689.3|690|688.8|690.8|689.5|690|688.5|18
1641441000000|2022-01-06 03:50:00|689.8|688.5|688.8|687.5|689.8|688.5|688.8|687.5|122
1641441300000|2022-01-06 03:55:00|689|687.8|689|687.5|689|687.8|688.8|687.5|6
1641441600000|2022-01-06 04:00:00|688.8|687.8|689|687.8|689|687.8|688.8|687.5|11
1641441900000|2022-01-06 04:05:00|689.3|688|689.5|688.3|689.5|688.3|689|687.8|6
1641442200000|2022-01-06 04:10:00|689.3|688|689.3|688|689.5|688.3|689.3|687.8|10
1641442500000|2022-01-06 04:15:00|689.5|688.3|689.3|688|689.8|688.5|689.3|687.8|17
1641442800000|2022-01-06 04:20:00|689|687.8|689|687.8|689|688|689|687.5|18
1641443100000|2022-01-06 04:25:00|689.3|688|689.3|688|689.5|688|689.3|688|13
1641443400000|2022-01-06 04:30:00|689|687.8|689.5|688|689.5|688.3|689|687.8|28
1641443700000|2022-01-06 04:35:00|689.3|688.3|689.5|688.3|689.5|688.3|689.3|688|8
1641444000000|2022-01-06 04:40:00|689.3|688|689.8|688.5|690|688.8|689.3|688|109
1641444300000|2022-01-06 04:45:00|690|688.8|689.3|688|690.3|689|689.3|688|30
1641444600000|2022-01-06 04:50:00|689.5|688.3|689.8|688.5|689.8|688.5|689.3|688|56
1641444900000|2022-01-06 04:55:00|690|688.8|689.8|688.5|690|688.8|689.8|688.5|5
1641445200000|2022-01-06 05:00:00|689.5|688.3|689.5|688.3|689.5|688.5|689.5|688.3|13
1641445500000|2022-01-06 05:05:00|689.3|688|689.8|688.5|689.8|688.5|689.3|688|3
1641445800000|2022-01-06 05:10:00|689.5|688.3|689.3|688|689.5|688.3|689.3|688|4
1641446100000|2022-01-06 05:15:00|689.5|688.3|689.5|688.3|689.5|688.3|689.3|688|4
1641446400000|2022-01-06 05:20:00|689.3|688|689.5|688.3|689.5|688.3|689|687.8|51
1641446700000|2022-01-06 05:25:00|689.8|688.5|690.3|689|690.5|689|689.8|688.5|16
1641447000000|2022-01-06 05:30:00|690.5|688.8|690.8|689.5|691|689.5|690|688.8|3
1641447300000|2022-01-06 05:35:00|691|689.3|691|689.8|691.5|690.3|690.8|689.3|10
1641447600000|2022-01-06 05:40:00|691.3|689.5|691.3|690|691.3|690|690.8|689.3|3
1641447900000|2022-01-06 05:45:00|691|689.8|691.8|690.3|691.8|690.3|691|689.8|3
1641448200000|2022-01-06 05:50:00|691.5|690.5|691.8|690.5|692.5|691|691.5|690.3|16
1641448500000|2022-01-06 05:55:00|692|690.3|692.3|691|692.5|691.3|692|690.3|24
1641448800000|2022-01-06 06:00:00|692.5|691.3|692.8|691.5|693|691.5|691.8|690.5|16
1641449100000|2022-01-06 06:05:00|693|691.8|692.5|691|693|691.8|692.5|691|7
1641449400000|2022-01-06 06:10:00|692.3|691.3|692.5|691.3|692.8|691.3|692.3|691|9
1641449700000|2022-01-06 06:15:00|692.3|691|692|690.8|692.8|691.5|691.8|690.5|18
1641450000000|2022-01-06 06:20:00|692.3|691|693|691.8|693.3|692|692|690.8|11
1641450300000|2022-01-06 06:25:00|693.3|692|692.8|691.5|693.3|692|692.8|691.5|118
1641450600000|2022-01-06 06:30:00|692.5|691.3|692.8|691.5|693|691.8|692.5|691.3|35
1641450900000|2022-01-06 06:35:00|692.5|691.3|693.3|691.8|693.3|691.8|692.3|691|12
1641451200000|2022-01-06 06:40:00|693|691.5|693.3|691.8|693.3|692|692.5|691.3|27
1641451500000|2022-01-06 06:45:00|693|692|693|691.5|693.3|692|692.8|691.3|6
1641451800000|2022-01-06 06:50:00|692.8|691.8|692.3|691|693|691.8|692.3|691|990
1641452100000|2022-01-06 06:55:00|692.5|691.3|692|690.8|692.8|691.3|691.8|690.5|58
1641452400000|2022-01-06 07:00:00|692.3|690.5|692.8|691.3|692.8|691.3|691.3|690|357
1641452700000|2022-01-06 07:05:00|692.5|691|693.3|691.8|693.3|692|692.3|691|24
1641453000000|2022-01-06 07:10:00|693.5|692|693|691.8|693.5|692.3|693|691.8|72
1641453300000|2022-01-06 07:15:00|693.3|692|692.8|691.5|693.3|692|692.5|691|64
1641453600000|2022-01-06 07:20:00|693|691.8|693.8|692.5|694|692.8|692.8|691.3|202
1641453900000|2022-01-06 07:25:00|694|692.3|692.8|691.5|694|692.5|692.3|691|172
1641454200000|2022-01-06 07:30:00|693|691.3|692.5|691.3|693.3|692|692.5|691.3|565
1641454500000|2022-01-06 07:35:00|692.8|691|693.8|692.5|694.3|693|692.8|691|105
1641454800000|2022-01-06 07:40:00|693.5|692.3|694.3|693|695|693.8|693.5|692.3|403
1641455100000|2022-01-06 07:45:00|694.5|693.3|694|692.5|694.5|693.3|693.8|692.3|45
1641455400000|2022-01-06 07:50:00|693.8|692.3|693.8|692.5|694|692.5|693.3|692|23
1641455700000|2022-01-06 07:55:00|693.5|692.3|694.5|693|694.5|693.3|693.3|692|128
1641456000000|2022-01-06 08:00:00|694.8|693.3|696.3|695|696.3|695|694.8|693.3|1469
1641456300000|2022-01-06 08:05:00|696.5|695.3|696.8|695.5|698|696.5|696.3|695|433
1641456600000|2022-01-06 08:10:00|697|695.3|696.3|695|697.8|696.3|696.3|695|294
1641456900000|2022-01-06 08:15:00|696|694.8|696.5|695.3|697|695.5|695.8|694.5|1361
1641457200000|2022-01-06 08:20:00|696.8|695|695.5|694.3|696.8|695.3|695.5|694.3|227
1641457500000|2022-01-06 08:25:00|695.8|694.5|695.8|694.5|696|694.8|694.8|693.5|731
1641457800000|2022-01-06 08:30:00|696|694.3|696.5|695.3|696.8|695.5|695.3|694|456
1641458100000|2022-01-06 08:35:00|696.8|695|695.5|694.3|696.8|695.5|695|693.8|129
1641458400000|2022-01-06 08:40:00|695.3|694|695|693.8|695.8|694.5|694.8|693.5|275
1641458700000|2022-01-06 08:45:00|695.3|693.5|696|694.8|696.8|695.5|695.3|693.5|456
1641459000000|2022-01-06 08:50:00|696.3|694.5|696.3|695|696.3|695|695|693.5|1020
1641459300000|2022-01-06 08:55:00|696.5|695.3|697.8|696.5|698|696.8|696.3|695|167
1641459600000|2022-01-06 09:00:00|698|696.3|697.5|696.3|698|696.8|697|695.8|164
1641459900000|2022-01-06 09:05:00|697.8|696.5|698.8|697.5|699.3|697.8|697.3|696|517
1641460200000|2022-01-06 09:10:00|699|697.8|698.5|697|699|697.8|697.8|696.5|249
1641460500000|2022-01-06 09:15:00|698.3|697.3|698|696.8|698.5|697.3|697.8|696.5|137
1641460800000|2022-01-06 09:20:00|698.3|697|698.3|697|698.5|697.3|697.8|696.5|99
1641461100000|2022-01-06 09:25:00|698.5|697.3|699|697.5|699|697.8|698|696.8|348
1641461400000|2022-01-06 09:30:00|698.8|697.8|699|697.5|699|697.8|698.8|697.5|144
1641461700000|2022-01-06 09:35:00|698.8|697.8|699.8|698.5|700.3|699|698.8|697.5|309
1641462000000|2022-01-06 09:40:00|700|698.8|700|698.5|700.3|699|699.8|698.5|237
1641462300000|2022-01-06 09:45:00|700.3|698.8|700.3|699|700.5|699|700|698.5|188
1641462600000|2022-01-06 09:50:00|700|698.8|700|698.8|700.5|699.3|700|698.5|161
1641462900000|2022-01-06 09:55:00|699.8|698.5|700.8|699.5|701|699.5|699.5|698.3|1185
1641463200000|2022-01-06 10:00:00|701|699.8|700.3|698.8|701|699.8|700|698.8|136
1641463500000|2022-01-06 10:05:00|700|699|701.5|700|702|700.8|700|699|759
1641463800000|2022-01-06 10:10:00|701.3|700.3|701.5|700.3|702.3|701|701.3|700|535
1641464100000|2022-01-06 10:15:00|701.8|700.5|701.5|700.3|701.8|700.5|701.3|700|85
1641464400000|2022-01-06 10:20:00|701.8|700.5|702.8|701.3|702.8|701.5|701.5|700.3|636
1641464700000|2022-01-06 10:25:00|702.5|701|703.5|702.3|703.5|702.3|702.3|700.8|258
1641465000000|2022-01-06 10:30:00|703.8|702.5|704.3|703|704.5|703.3|703.5|702.3|391
1641465300000|2022-01-06 10:35:00|704.5|702.8|707.3|706|708.5|707.3|704.5|702.8|1298
1641465600000|2022-01-06 10:40:00|707|705.8|707|705.8|708.5|707|705.5|704.3|497
1641465900000|2022-01-06 10:45:00|707.3|705.5|707|705.8|707.8|706.5|706.8|705.5|791
1641466200000|2022-01-06 10:50:00|707.3|705.5|706.8|705.3|708|706.5|706.8|705.3|110
1641466500000|2022-01-06 10:55:00|707|705.5|707|705.8|707.3|706|706.5|705.3|314
1641466800000|2022-01-06 11:00:00|707.3|706|708.5|707.3|708.5|707.3|706.8|705.5|111
1641467100000|2022-01-06 11:05:00|708.3|707|707.3|706|708.5|707|707.3|706|985
1641467400000|2022-01-06 11:10:00|707.5|706.3|707.3|706|707.8|706.5|706.8|705.5|86
1641467700000|2022-01-06 11:15:00|707.5|706.3|709|707.8|709.3|708|707.3|706|177
1641468000000|2022-01-06 11:20:00|709.3|708|709|707.8|710.5|709.3|709|707.8|636
1641468300000|2022-01-06 11:25:00|708.8|707.5|708.8|707.5|709.3|707.8|708.5|707.3|668
1641468600000|2022-01-06 11:30:00|708.3|707|707.5|706|708.5|707|707|705.8|438
1641468900000|2022-01-06 11:35:00|707.3|706.3|707|705.8|707.5|706.3|706.5|705.3|238
1641469200000|2022-01-06 11:40:00|707.3|706|706.5|705.3|707.3|706|706.3|705|246
1641469500000|2022-01-06 11:45:00|706.8|705|705.5|704.3|706.8|705.5|705.3|704|211
1641469800000|2022-01-06 11:50:00|705.8|704.5|706|704.8|706.3|705|705.5|704.3|67
1641470100000|2022-01-06 11:55:00|706.3|705|705.8|704.5|706.3|705|705.3|704|231
1641470400000|2022-01-06 12:00:00|706|704.3|705.8|704.5|707|705.8|705.3|704|119
1641470700000|2022-01-06 12:05:00|706.3|704.3|705.5|704.3|706.3|705|705.5|704.3|66
1641471000000|2022-01-06 12:10:00|705.3|704|705.8|704.3|706.3|705|705.3|704|143
1641471300000|2022-01-06 12:15:00|705.5|704|705.3|703.8|705.8|704.5|705|703.5|62
1641471600000|2022-01-06 12:20:00|705|704|705.5|704.3|705.8|704.3|705|703.8|35
1641471900000|2022-01-06 12:25:00|705.3|704|706|704.8|706|704.8|705|703.8|39
1641472200000|2022-01-06 12:30:00|705.8|704.5|707|705.8|707.8|706.3|705.8|704.3|832
1641472500000|2022-01-06 12:35:00|707.3|706|708|706.8|708.3|707|707|705.8|83
1641472800000|2022-01-06 12:40:00|707.8|706.5|709.5|708.3|709.8|708.3|707.5|706.3|818
1641473100000|2022-01-06 12:45:00|709.8|708.5|709|707.5|709.8|708.5|708|706.8|419
1641473400000|2022-01-06 12:50:00|708.8|707.8|708.3|707|709.3|708|708|706.8|287
1641473700000|2022-01-06 12:55:00|708.5|707.3|708.3|707|709|707.8|708|706.8|112
1641474000000|2022-01-06 13:00:00|708.5|707.3|707.8|706.5|708.5|707.3|707.5|706.3|167
1641474300000|2022-01-06 13:05:00|707.5|706.3|708.3|706.8|709|707.8|707.5|706.3|136
1641474600000|2022-01-06 13:10:00|708.5|707|708.8|707.5|709|707.8|707.8|706.5|213
1641474900000|2022-01-06 13:15:00|709|707.8|710|708.8|710.5|709.3|709|707.8|1012
1641475200000|2022-01-06 13:20:00|710.3|709|708.8|707.5|710.5|709.3|708.8|707.5|436
1641475500000|2022-01-06 13:25:00|709|707.3|709|707.5|709|707.5|708|706.8|1254
1641475800000|2022-01-06 13:30:00|708.8|707.3|707.5|706|709|707.8|707.3|706|825
1641476100000|2022-01-06 13:35:00|707.3|706.3|710.5|709|710.5|709.3|707.3|706.3|529
1641476400000|2022-01-06 13:40:00|710.3|709.3|711.8|710.3|712.3|711|710|708.8|582
1641476700000|2022-01-06 13:45:00|711.5|710.5|710|708.8|711.8|710.5|709.8|708.5|448
1641477000000|2022-01-06 13:50:00|710.3|709|710.8|709.5|711|709.5|709.5|708.3|314
1641477300000|2022-01-06 13:55:00|710.5|709.3|712|710.5|712|710.8|710|708.8|723
1641477600000|2022-01-06 14:00:00|711.8|710.8|712.3|711|713.8|712.5|711.8|710.3|443
1641477900000|2022-01-06 14:05:00|712.5|711.3|712.3|711|712.8|711.5|711.5|710.3|621
1641478200000|2022-01-06 14:10:00|712.5|710.8|711.5|710.3|712.8|711.5|711.5|710|955
1641478500000|2022-01-06 14:15:00|711.8|710.5|711.5|710.3|711.8|710.5|710|708.8|1184
1641478800000|2022-01-06 14:20:00|711.3|710|710|708.8|711.5|710.3|709.8|708.5|3334
1641479100000|2022-01-06 14:25:00|709.8|708.5|709|707.8|710|708.8|708|706.8|430
1641479400000|2022-01-06 14:30:00|709.3|708|709.3|708|709.8|708.5|707.5|706.3|640
1641479700000|2022-01-06 14:35:00|709.5|708.3|709.8|708.5|711|709.8|708.3|707|523
1641480000000|2022-01-06 14:40:00|709.5|708.3|709.3|708|710.8|709.3|709.3|708|464
1641480300000|2022-01-06 14:45:00|709.5|708.3|708|706.8|709.5|708.3|707.3|706|270
1641480600000|2022-01-06 14:50:00|708.3|707|706.8|705.5|708.5|707.3|706.8|705.5|324
1641480900000|2022-01-06 14:55:00|707|705.8|707.5|706.3|708.3|707|706.3|705|4710
1641481200000|2022-01-06 15:00:00|707.3|706|705|703.8|708|706.8|705|703.8|966
1641481500000|2022-01-06 15:05:00|704.8|703.5|704.5|703.3|705.5|704.3|704|702.8|1180
1641481800000|2022-01-06 15:10:00|704.8|703|704.3|703|705|703.8|703.5|702.3|1138
1641482100000|2022-01-06 15:15:00|704.5|702.8|704.3|703|704.5|703.3|703|701.8|1152
1641482400000|2022-01-06 15:20:00|704.5|703.3|705.5|704.3|705.5|704.3|704|702.5|1712
1641482700000|2022-01-06 15:25:00|705.8|704.5|707.3|705.8|707.3|706|705.5|704.3|726
1641483000000|2022-01-06 15:30:00|707|706|708.3|707|708.5|707.3|707|705.8|518
1641483300000|2022-01-06 15:35:00|708.5|707.3|708.8|707.5|709.3|708|708.3|707|570
1641483600000|2022-01-06 15:40:00|709|707.8|708|706.5|709.3|707.8|707.5|706.3|487
1641483900000|2022-01-06 15:45:00|708.3|706.8|708.8|707.5|709.3|708|708|706.8|2079
1641484200000|2022-01-06 15:50:00|709|707.8|709|707.8|709|707.8|707.8|706.5|3368
1641484500000|2022-01-06 15:55:00|708.8|707.5|708.8|707.5|710|708.8|708|706.8|373
1641484800000|2022-01-06 16:00:00|709|707.8|708.3|706.8|709.5|708.3|707.5|706.3|937
1641485100000|2022-01-06 16:05:00|708|707|708.8|707.5|709.3|708|707.8|706.5|1449
1641485400000|2022-01-06 16:10:00|709|707.8|709.8|708.5|710.3|709|708.3|707|1786
1641485700000|2022-01-06 16:15:00|710|708.8|709.8|708.5|710.8|709.5|709.5|708.3|757
1641486000000|2022-01-06 16:20:00|709.5|708.3|710.3|708.8|710.5|709.3|709|707.8|622
1641486300000|2022-01-06 16:25:00|710|709|710|708.8|710.8|709.5|709.5|708.3|1595
1641486600000|2022-01-06 16:30:00|710.3|709|711|709.8|711.3|710|709.8|708.5|1329
1641486900000|2022-01-06 16:35:00|711.3|710|711|709.8|711.3|710|710.5|709.3|179
1641487200000|2022-01-06 16:40:00|710.8|709.5|711.5|710.3|711.8|710.3|710.3|709|147
1641487500000|2022-01-06 16:45:00|711.8|710.5|712.5|711.3|712.8|711.5|711.5|710.3|379
1641487800000|2022-01-06 16:50:00|712.8|711.5|713.3|712|713.5|712.3|712.3|711|332
1641488100000|2022-01-06 16:55:00|713|711.8|712.3|711|713.3|712|712.3|711|330
1641488400000|2022-01-06 17:00:00|712.5|711.3|712.5|711.3|712.5|711.3|711.8|710.3|570
1641488700000|2022-01-06 17:05:00|712.3|711|712.3|711|712.8|711.5|712|710.8|282
1641489000000|2022-01-06 17:10:00|712.5|710.8|711.5|710.3|712.5|710.8|711.3|710|85
1641489300000|2022-01-06 17:15:00|711.8|710.5|711.5|710.3|712|710.8|711.3|710|410
1641489600000|2022-01-06 17:20:00|711.8|710|710.3|709|711.8|710.5|710|708.8|228
1641489900000|2022-01-06 17:25:00|710.5|709.3|711.3|710|711.5|710.3|710.3|709|87
1641490200000|2022-01-06 17:30:00|711|709.8|710.3|709|711.5|710.3|710.3|709|81
1641490500000|2022-01-06 17:35:00|710|708.8|709|707.8|710.3|709|708.5|707.3|355
1641490800000|2022-01-06 17:40:00|709.3|707.5|708.3|707|709.3|707.8|708|706.8|189
1641491100000|2022-01-06 17:45:00|708|706.8|707.8|706.5|708.3|707|707|705.8|846
1641491400000|2022-01-06 17:50:00|707.5|706.3|706.8|705.5|708|706.8|706.8|705.5|1000
1641491700000|2022-01-06 17:55:00|706.5|705.3|707.8|706.3|707.8|706.5|706.5|705.3|108
1641492000000|2022-01-06 18:00:00|707.5|706|707.5|706.3|707.5|706.3|706.8|705.5|131
1641492300000|2022-01-06 18:05:00|707.3|706|706.8|705.5|707.5|706.3|706.3|705|219
1641492600000|2022-01-06 18:10:00|707|705.3|706.3|705|707|705.5|706|704.8|471
1641492900000|2022-01-06 18:15:00|706|704.8|706.8|705.3|706.8|705.5|705.8|704.5|68
1641493200000|2022-01-06 18:20:00|706.5|705|706.5|705.3|706.5|705.3|706|704.5|97
1641493500000|2022-01-06 18:25:00|706.3|705|706|704.8|706.5|705.3|705.5|704.3|74
1641493800000|2022-01-06 18:30:00|706.3|705|706.5|705|706.5|705.3|705.8|704.5|56
1641494100000|2022-01-06 18:35:00|706.3|705.3|706|704.8|706.8|705.5|706|704.8|18
1641494400000|2022-01-06 18:40:00|705.8|704.5|707|705.8|707|705.8|705.8|704.5|156
1641494700000|2022-01-06 18:45:00|706.8|705.5|706.8|705.5|707|705.5|706.3|705|31
1641495000000|2022-01-06 18:50:00|706.5|705.3|707|705.8|707.5|706.3|706.3|705|137
1641495300000|2022-01-06 18:55:00|707.3|706|707.5|706.3|707.5|706.3|706.5|705.3|98
1641495600000|2022-01-06 19:00:00|707.3|706|708|706.8|708.5|707.3|707.3|706|205
1641495900000|2022-01-06 19:05:00|708.3|707|708.3|707|708.3|707|707|705.5|234
1641496200000|2022-01-06 19:10:00|708.5|706.8|708.5|707.3|708.8|707.5|708|706.8|176
1641496500000|2022-01-06 19:15:00|708.3|707|708.5|707|709|707.8|708|706.8|134
1641496800000|2022-01-06 19:20:00|708.8|707.3|708.5|707.3|709|707.8|707.8|706.3|123
1641497100000|2022-01-06 19:25:00|708.8|707.5|708.3|707|710|708.8|708|706.8|242
1641497400000|2022-01-06 19:30:00|708.5|707.3|708.5|707.3|709|707.8|708.3|707|138
1641497700000|2022-01-06 19:35:00|708.8|707.5|708.5|707.3|709|707.8|708.5|707|86
1641498000000|2022-01-06 19:40:00|708.8|707.5|709.8|708.5|709.8|708.5|708.5|707.3|46
1641498300000|2022-01-06 19:45:00|710|708.8|709.8|708.5|710.3|709|709.8|708.5|25
1641498600000|2022-01-06 19:50:00|710|708.8|710|708.8|710.5|709|709.5|708.3|63
1641498900000|2022-01-06 19:55:00|710.3|709|710|708.5|710.5|709|709.8|708.5|261
1641499200000|2022-01-06 20:00:00|709.8|708.8|710.5|709.3|710.5|709.3|709.8|708.5|31
1641499500000|2022-01-06 20:05:00|710.3|709|709.8|708.5|710.3|709|709.8|708.5|34
1641499800000|2022-01-06 20:10:00|709.5|708.3|710|708.8|710.3|709|709.5|708.3|68
1641500100000|2022-01-06 20:15:00|710.3|709|710|708.8|710.3|709|709.8|708.5|14
1641500400000|2022-01-06 20:20:00|710.3|709|709.8|708.3|710.3|709|709.8|708.3|21
1641500700000|2022-01-06 20:25:00|709.5|708.5|709|707.8|709.8|708.5|709|707.8|78
1641501000000|2022-01-06 20:30:00|709.3|708|708.8|707.3|709.5|708.3|708.5|707.3|30
1641501300000|2022-01-06 20:35:00|708.5|707.5|708.5|707|708.5|707.5|708|706.8|58
1641501600000|2022-01-06 20:40:00|708.3|707.3|708|706.8|708.5|707.3|708|706.8|16
1641501900000|2022-01-06 20:45:00|707.8|706.5|707.5|706.3|707.8|706.5|707.5|706.3|30
1641502200000|2022-01-06 20:50:00|707.8|706.5|707.5|706|707.8|706.5|707.3|706|19
1641502500000|2022-01-06 20:55:00|707.3|706.3|707.8|706.5|707.8|706.5|707.3|706.3|30
1641502800000|2022-01-06 21:00:00|708|706.3|708|706.5|708|706.8|707.8|706.3|4
1641503100000|2022-01-06 21:05:00|707.8|706.8|707.8|706.3|707.8|706.8|707.5|706.3|12
1641503400000|2022-01-06 21:10:00|708|706.5|708|706.8|708|706.8|707.8|706.3|38
1641503700000|2022-01-06 21:15:00|708.3|707|708.3|707|708.5|707.3|708|706.8|156
1641504000000|2022-01-06 21:20:00|708|706.8|708.3|707|708.5|707.3|708|706.8|32
1641504300000|2022-01-06 21:25:00|708.5|707.3|709.3|707.8|709.3|708|708.5|707.3|46
1641504600000|2022-01-06 21:30:00|709|708|708.8|707.5|709.3|708|708.8|707.3|24
1641504900000|2022-01-06 21:35:00|709|707.3|709|707.8|709|707.8|708.8|707.3|12
1641505200000|2022-01-06 21:40:00|708.8|707.5|709|707.8|709|707.8|708.8|707.5|19
1641505500000|2022-01-06 21:45:00|709.3|708|710|708.8|710|708.8|709|708|74
1641505800000|2022-01-06 21:50:00|709.8|708.5|709.3|707.8|710|708.5|709.3|707.8|10
1641506100000|2022-01-06 21:55:00|709|708|709.3|708|709.8|708.5|709|707.8|17
1641506400000|2022-01-06 22:00:00|709.5|707.8|710|707.5|710.3|707.8|709.5|707.5|3
1641506700000|2022-01-06 22:05:00|709.8||710||710.5||709.8||0
1641507000000|2022-01-06 22:10:00|709.8||709.8||709.8||709.8||0
1641507300000|2022-01-06 22:15:00|710.3||710.3||710.3||710.3||0
1641508200000|2022-01-06 22:30:00|709.8||709.5||709.8||709.5||0
1641508500000|2022-01-06 22:35:00|708.8||708.8||709.8||708.8||1
1641509100000|2022-01-06 22:45:00|708.5|706.5|708.5|706.5|708.5|706.5|708.5|706.5|10
1641509400000|2022-01-06 22:50:00|709|706.8|709|706.8|709|707|709|706.8|3
1641520800000|2022-01-07 02:00:00|712.8|711.3|711.3|710|712.8|711.3|711.3|710|27
1641521100000|2022-01-07 02:05:00|711.5|709.8|711.3|709.8|711.5|710|710.8|709.5|39
1641521400000|2022-01-07 02:10:00|711.5|710|712|710.5|712|710.8|711.5|710|5
1641521700000|2022-01-07 02:15:00|711.8|710.3|712.3|711|712.5|711|711.5|710.3|3
1641522000000|2022-01-07 02:20:00|712.5|710.8|712.3|711|712.5|711|712|710.8|1
1641522300000|2022-01-07 02:25:00|712|710.8|712.3|711|712.5|711|712|710.5|5
1641522600000|2022-01-07 02:30:00|712.5|710.8|712.8|711.5|713|711.5|712.3|710.8|8
1641522900000|2022-01-07 02:35:00|713|711.3|713|711.8|713.3|711.8|712.5|711.3|11
1641523200000|2022-01-07 02:40:00|713.3|711.5|713|711.8|713.3|711.8|712.8|711.5|1
1641523500000|2022-01-07 02:45:00|712.8|711.5|713|711.8|713|711.8|712.8|711.5|16
1641523800000|2022-01-07 02:50:00|713.3|711.5|712.8|711.5|713.3|711.8|712.8|711.5|145
1641524100000|2022-01-07 02:55:00|713|711.8|712.8|711.5|713.3|711.8|712.8|711.5|8
1641524400000|2022-01-07 03:00:00|713|711.8|713|711.8|713.3|711.8|712.8|711.5|19
1641524700000|2022-01-07 03:05:00|713.3|712|712.8|711.5|713.3|712|712.8|711.5|17
1641525000000|2022-01-07 03:10:00|712.5|711.3|712.3|711|712.5|711.3|712.3|710.8|68
1641525300000|2022-01-07 03:15:00|712.5|710.8|712.3|711|712.5|711|712|710.8|9
1641525600000|2022-01-07 03:20:00|712.5|711.3|713|711.8|713.3|711.8|712.3|711|10
1641525900000|2022-01-07 03:25:00|712.8|711.5|713|711.8|713.3|712|712.8|711.5|11
1641526200000|2022-01-07 03:30:00|713.3|712|713|711.5|713.5|712|713|711.5|5
1641526500000|2022-01-07 03:35:00|712.8|711.8|713|711.8|713.3|711.8|712.8|711.8|3
1641526800000|2022-01-07 03:40:00|713.3|711.5|713|711.8|713.3|711.8|713|711.5|2
1641527100000|2022-01-07 03:45:00|712.8|711.5|712.8|711.5|713|711.5|712.8|711.5|1
1641527400000|2022-01-07 03:50:00|713|711.3|712.3|711|713|711.3|712|710.8|117
1641527700000|2022-01-07 03:55:00|712.5|711.3|712.5|711.3|712.5|711.3|712.3|711.3|0
1641528000000|2022-01-07 04:00:00|712.3|711|712.3|711|712.5|711.3|712.3|711|9
1641528300000|2022-01-07 04:05:00|712.5|711.3|712|710.8|712.5|711.3|712|710.8|5
1641528600000|2022-01-07 04:10:00|711.8|710.5|712|710.8|712|710.8|711.8|710.5|8
1641528900000|2022-01-07 04:15:00|712.3|711|712|710.8|712.5|711|712|710.8|12
1641529200000|2022-01-07 04:20:00|712.3|711|712|710.5|712.3|711|711.8|710.5|4
1641529500000|2022-01-07 04:25:00|712.3|710.8|712.3|711|712.5|711|712|710.8|7
1641529800000|2022-01-07 04:30:00|712.5|711.3|712.5|711|712.5|711.3|712.3|711|3
1641530100000|2022-01-07 04:35:00|712.3|710.8|712|710.8|712.5|710.8|712|710.8|3
1641530400000|2022-01-07 04:40:00|712.3|710.5|712|710.5|712.3|710.8|711.8|710.3|17
1641530700000|2022-01-07 04:45:00|712.3|710.8|712.3|711|712.3|711|712|710.8|0
1641531000000|2022-01-07 04:50:00|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|12
1641531300000|2022-01-07 04:55:00|712.5|711.3|712.8|711.5|712.8|711.5|712.5|711.3|15
1641531600000|2022-01-07 05:00:00|713|711.8|712.5|711.3|713|711.8|712.5|711|14
1641531900000|2022-01-07 05:05:00|712.3|711|712.3|711|712.5|711|712.3|711|12
1641532200000|2022-01-07 05:10:00|712|710.8|712.8|711.3|712.8|711.5|712|710.8|0
1641532500000|2022-01-07 05:15:00|712.5|711.5|713|711.5|713|711.5|712.5|711.5|3
1641532800000|2022-01-07 05:20:00|712.8|711.8|713|711.8|713|711.8|712.8|711.5|1
1641533100000|2022-01-07 05:25:00|712.8|711.5|712.8|711.3|712.8|711.5|712.5|711.3|5
1641533400000|2022-01-07 05:30:00|712.5|711.5|712.5|711.3|712.8|711.5|712.3|711|9
1641533700000|2022-01-07 05:35:00|712.8|711.5|713.5|712|713.5|712|712.5|711.3|13
1641534000000|2022-01-07 05:40:00|713.3|712.3|713|711.8|713.5|712.3|713|711.8|20
1641534300000|2022-01-07 05:45:00|712.8|711.5|713.3|712|713.5|712|712.5|711.3|6
1641534600000|2022-01-07 05:50:00|713.5|711.8|713.5|712|713.5|712|713|711.8|4
1641534900000|2022-01-07 05:55:00|713.3|712.3|713.5|712.3|713.8|712.3|713.3|712|70
1641535200000|2022-01-07 06:00:00|713.3|712|713.3|712|713.8|712.3|713.3|712|9
1641535500000|2022-01-07 06:05:00|713.5|712.3|713.5|712.3|713.5|712.3|713.3|711.8|3
1641535800000|2022-01-07 06:10:00|713.3|712|713.5|712|713.5|712|713.3|712|5
1641536100000|2022-01-07 06:15:00|713.3||713.5||713.5||713.3||0
1641536400000|2022-01-07 06:20:00|713.3|711.8|713.3|711.8|713.5|711.8|713|711.8|6
1641536700000|2022-01-07 06:25:00|713||713||713.3||713||1
1641537000000|2022-01-07 06:30:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|30
1641537300000|2022-01-07 06:35:00|712.3|711|713.5|712.3|713.5|712.3|712|710.8|64
1641537600000|2022-01-07 06:40:00|713.8|712.5|713.8|712.3|714|712.8|713.8|712.3|58
1641537900000|2022-01-07 06:45:00|713.5|712.5|713.8|712.5|714|712.5|713.3|712|62
1641538200000|2022-01-07 06:50:00|714|712.8|714.3|713|714.3|713|713.8|712.5|55
1641538500000|2022-01-07 06:55:00|714|712.8|714.8|713.3|714.8|713.5|714|712.8|15
1641538800000|2022-01-07 07:00:00|714.5|713|712.8|711.5|714.8|713|712.8|711.5|31
1641539100000|2022-01-07 07:05:00|713|711.8|712.5|711.3|713.5|712.3|712.5|711.3|11
1641539400000|2022-01-07 07:10:00|712.3|711|711|709.8|712.3|711|710.8|709.3|253
1641539700000|2022-01-07 07:15:00|710.8|709.5|709.8|708.5|711.3|710|709.8|708.5|115
1641540000000|2022-01-07 07:20:00|710|709|710.3|708.8|710.5|709.3|709.8|708.8|21
1641540300000|2022-01-07 07:25:00|710|709|710.3|709|711|709.8|710|708.8|93
1641540600000|2022-01-07 07:30:00|710|708.8|709.3|707.8|710.3|709|709|707.8|105
1641540900000|2022-01-07 07:35:00|709|708|709.8|708.5|710|708.8|709|707.8|91
1641541200000|2022-01-07 07:40:00|710|708.8|709.3|708|710|708.8|708.8|707.3|778
1641541500000|2022-01-07 07:45:00|709.5|708.3|710.3|709|710.5|709|709.3|708|57
1641541800000|2022-01-07 07:50:00|710.5|709.3|710.5|709.3|711|709.5|710.3|708.8|82
1641542100000|2022-01-07 07:55:00|710.8|709|711.3|710|711.3|710|710.3|708.8|71
1641542400000|2022-01-07 08:00:00|711|709.8|709.3|708|711.5|710.3|709|707.8|188
1641542700000|2022-01-07 08:05:00|709.5|708.3|708|706.8|709.5|708.3|708|706.8|265
1641543000000|2022-01-07 08:10:00|708.3|707|708.8|707.5|709|707.8|708|706.8|81
1641543300000|2022-01-07 08:15:00|709|707.8|708|706.8|709|707.8|707.8|706.5|1208
1641543600000|2022-01-07 08:20:00|708.3|707|710|708.8|710.3|709|708.3|706.8|1750
1641543900000|2022-01-07 08:25:00|709.8|708.5|709.3|708|710|708.8|708.8|707.5|606
1641544200000|2022-01-07 08:30:00|709.5|707.5|709.8|708.3|709.8|708.5|708.8|707.3|770
1641544500000|2022-01-07 08:35:00|709.5|708.5|709.5|708.3|709.8|708.5|709|707.8|104
1641544800000|2022-01-07 08:40:00|709.3|708|709.8|708.5|709.8|708.5|708.8|707.5|197
1641545100000|2022-01-07 08:45:00|710|708.3|710.3|709|710.5|709|709.5|708.3|316
1641545400000|2022-01-07 08:50:00|710.5|708.8|711|709.8|711|709.8|710.5|708.8|131
1641545700000|2022-01-07 08:55:00|711.3|710|711.5|710.3|712|710.5|710.8|709.5|244
1641546000000|2022-01-07 09:00:00|711.3|710|711|709.8|711.5|710.3|710.3|709|167
1641546300000|2022-01-07 09:05:00|711.3|710|711.5|710.3|712|710.8|711|709.8|196
1641546600000|2022-01-07 09:10:00|711.8|710.5|712|710.8|712.3|710.8|711.5|710.3|156
1641546900000|2022-01-07 09:15:00|712.3|711|711.8|710.5|712.3|711|711|709.8|203
1641547200000|2022-01-07 09:20:00|712|710.8|712|710.8|712.3|711|711.8|710.5|175
1641547500000|2022-01-07 09:25:00|712.3|711|712|710.8|712.8|711.5|712|710.5|338
1641547800000|2022-01-07 09:30:00|711.8|710.5|712.3|711|712.8|711.5|711.8|710.5|795
1641548100000|2022-01-07 09:35:00|712|710.8|712.5|711.3|712.5|711.3|711.8|710.5|770
1641548400000|2022-01-07 09:40:00|712.3|711|712|710.8|712.5|711.3|711.8|710.5|196
1641548700000|2022-01-07 09:45:00|712.3|711|712.8|711.5|713|711.8|712|711|142
1641549000000|2022-01-07 09:50:00|712.5|711.3|712.3|711|712.5|711.3|712|710.8|138
1641549300000|2022-01-07 09:55:00|712|710.8|712.5|711.3|712.5|711.3|711.8|710.5|201
1641549600000|2022-01-07 10:00:00|712.8|711.5|714|712.5|714|712.8|712.8|711.5|986
1641549900000|2022-01-07 10:05:00|713.8|712.3|714.3|713|714.5|713.3|713.5|712.3|695
1641550200000|2022-01-07 10:10:00|714|712.8|714|712.8|714.3|713|713.8|712.5|149
1641550500000|2022-01-07 10:15:00|713.8|712.5|714.5|713|714.5|713|713|711.8|778
1641550800000|2022-01-07 10:20:00|714.3|713.3|714|712.8|714.5|713.3|714|712.5|138
1641551100000|2022-01-07 10:25:00|714.3|713|714.3|713|714.5|713.3|714|712.8|33
1641551400000|2022-01-07 10:30:00|714|712.8|714.3|713|714.3|713|713.8|712.5|65
1641551700000|2022-01-07 10:35:00|714|712.8|715|713.8|715|713.8|714|712.8|295
1641552000000|2022-01-07 10:40:00|715.3|713.5|715|713.8|715.3|713.8|714.8|713.5|804
1641552300000|2022-01-07 10:45:00|714.8|713.5|715.5|714|715.5|714|714.8|713.5|70
1641552600000|2022-01-07 10:50:00|715.3|714.3|715|713.8|716|714.8|715|713.8|403
1641552900000|2022-01-07 10:55:00|714.8|713.5|714.3|713|715|713.8|714.3|713|181
1641553200000|2022-01-07 11:00:00|714|712.8|714|712.8|714.3|712.8|713.5|712.3|645
1641553500000|2022-01-07 11:05:00|713.8|712.5|714|712.8|714|712.8|713.5|712.3|937
1641553800000|2022-01-07 11:10:00|713.8|712.5|713.3|712|714|712.8|713|711.8|78
1641554100000|2022-01-07 11:15:00|713.5|712.3|713.8|712.5|714|712.8|713.3|712|78
1641554400000|2022-01-07 11:20:00|714|712.8|713.8|712.5|714|712.8|713.5|712.3|97
1641554700000|2022-01-07 11:25:00|714|712.8|713.8|712.5|714|712.8|713.8|712.5|11
1641555000000|2022-01-07 11:30:00|713.5|712.3|713.3|712|713.5|712.3|712.8|711.5|101
1641555300000|2022-01-07 11:35:00|713|711.8|713|711.8|713.3|712|712.8|711.5|50
1641555600000|2022-01-07 11:40:00|712.8|711.5|712.5|711.3|713|711.5|712|710.8|196
1641555900000|2022-01-07 11:45:00|712.8|711.5|712.5|711.3|713|711.8|712.3|711|474
1641556200000|2022-01-07 11:50:00|712.3|711|713.3|711.8|713.3|712|712.3|711|122
1641556500000|2022-01-07 11:55:00|713|712|713.3|712|713.5|712.3|713|711.8|195
1641556800000|2022-01-07 12:00:00|713.5|712.3|713.5|712.3|714|712.8|713.3|712|58
1641557100000|2022-01-07 12:05:00|713.8|712.5|713.8|712.5|713.8|712.5|713.3|712|71
1641557400000|2022-01-07 12:10:00|713.5|712.3|713.8|712.5|713.8|712.5|713.3|712|114
1641557700000|2022-01-07 12:15:00|714|712.8|713.8|712.5|714.8|713.5|713.8|712.5|188
1641558000000|2022-01-07 12:20:00|713.5|712.3|713.8|712.5|714|712.8|713.5|712.3|146
1641558300000|2022-01-07 12:25:00|714|712.3|713.5|712.3|714|712.5|713|711.8|194
1641558600000|2022-01-07 12:30:00|713.3|712|713.5|712.3|713.8|712.5|713.3|712|195
1641558900000|2022-01-07 12:35:00|713.3|712|713.3|711.8|713.5|712.3|712.8|711.5|151
1641559200000|2022-01-07 12:40:00|713|712|713.5|712|714|712.5|713|711.8|93
1641559500000|2022-01-07 12:45:00|713.3|712.3|713.3|711.8|713.8|712.5|713|711.8|262
1641559800000|2022-01-07 12:50:00|713|712|713|711.8|713.5|712.3|712.8|711.5|161
1641560100000|2022-01-07 12:55:00|712.8|711.5|712.8|711.5|713|711.8|712.5|711.3|207
1641560400000|2022-01-07 13:00:00|713|711.8|712.8|711.5|713.3|711.8|712.5|711.3|355
1641560700000|2022-01-07 13:05:00|712.5|711.3|712.8|711.5|713|711.8|712.3|711|206
1641561000000|2022-01-07 13:10:00|713|711.8|713|711.8|713.3|712|712.5|711.3|79
1641561300000|2022-01-07 13:15:00|712.8|711.5|714.5|713|714.8|713.5|712.8|711.5|200
1641561600000|2022-01-07 13:20:00|714.3|713.3|714.5|713.3|714.8|713.5|714.3|713|92
1641561900000|2022-01-07 13:25:00|714.8|713.5|714.5|713|714.8|713.5|714.3|712.8|88
1641562200000|2022-01-07 13:30:00|714.8|713.3|713.8|712.5|715.3|713.8|713.5|712.3|344
1641562500000|2022-01-07 13:35:00|713.5|712.3|713.3|712|714.3|712.8|713|711.8|368
1641562800000|2022-01-07 13:40:00|713.5|712.3|713.3|712|714|712.8|713.3|712|325
1641563100000|2022-01-07 13:45:00|713|711.8|712.5|711.3|713.8|712.5|712.5|711.3|276
1641563400000|2022-01-07 13:50:00|712.8|711.5|712.3|711|713|711.8|711.8|710.5|175
1641563700000|2022-01-07 13:55:00|712|710.8|711.8|710.5|712.3|711|711.5|710|797
1641564000000|2022-01-07 14:00:00|712|710.8|710.5|709.3|712|710.8|710.5|709.3|626
1641564300000|2022-01-07 14:05:00|710.8|709|709.5|708.3|710.8|709.3|709.3|708|449
1641564600000|2022-01-07 14:10:00|709.8|708.5|709|707.5|710|708.8|708|706.8|713
1641564900000|2022-01-07 14:15:00|709.3|707.8|707.5|706.3|709.3|708|707|705.8|851
1641565200000|2022-01-07 14:20:00|707.8|706|707.3|706|708|706.8|706.3|705|445
1641565500000|2022-01-07 14:25:00|707.5|706.3|708|706.8|708|706.8|707.3|706|470
1641565800000|2022-01-07 14:30:00|707.8|706.5|705.8|704.3|709.5|708.3|705.5|704.3|694
1641566100000|2022-01-07 14:35:00|705.5|704.5|707.3|705.8|707.5|706.3|705.5|704.3|879
1641566400000|2022-01-07 14:40:00|707|705.5|708|706.5|708.3|707|706.3|705|467
1641566700000|2022-01-07 14:45:00|708.3|706.8|709|707.8|709.3|708|707.3|706|2434
1641567000000|2022-01-07 14:50:00|709.3|708|711|709.8|711|709.8|708.8|707.5|1370
1641567300000|2022-01-07 14:55:00|710.8|709.5|710.5|709.3|711.3|710|710|708.8|333
1641567600000|2022-01-07 15:00:00|710.8|709|711|709.5|711|709.8|709.8|708.5|331
1641567900000|2022-01-07 15:05:00|710.8|709.3|709.8|708.5|711|709.8|709.8|708.5|326
1641568200000|2022-01-07 15:10:00|710|708.3|709|707.8|710|708.8|709|707.8|270
1641568500000|2022-01-07 15:15:00|709.3|708|709.8|708.5|710|708.8|708.5|707.3|565
1641568800000|2022-01-07 15:20:00|709.5|708.3|709.5|708.3|710|708.8|709|707.8|303
1641569100000|2022-01-07 15:25:00|709.3|708|710|708.8|711.3|709.8|709.3|708|1984
1641569400000|2022-01-07 15:30:00|709.8|708.5|709.5|708.3|710.3|709|709|707.5|339
1641569700000|2022-01-07 15:35:00|709.3|708|708.8|707.5|710.3|709|708.5|707.3|1704
1641570000000|2022-01-07 15:40:00|709|707.8|710.5|709|710.5|709.3|708.8|707.5|2391
1641570300000|2022-01-07 15:45:00|710.3|708.8|710.5|709|710.8|709.5|709.8|708.5|645
1641570600000|2022-01-07 15:50:00|710.3|709.3|707.3|706|711|709.8|706.8|705.5|659
1641570900000|2022-01-07 15:55:00|707.5|706.3|708.5|707|708.5|707.3|707.3|706|580
1641571200000|2022-01-07 16:00:00|708.3|707.3|708.3|707|709|707.8|708|706.5|1729
1641571500000|2022-01-07 16:05:00|708|706.8|708.3|707|708.8|707.5|707.3|706|781
1641571800000|2022-01-07 16:10:00|708.5|706.8|707.8|706.5|708.5|707.3|707|705.8|516
1641572100000|2022-01-07 16:15:00|707.5|706.3|707.5|706.3|708.3|707|706.8|705.5|322
1641572400000|2022-01-07 16:20:00|707.8|706.5|709.8|708.5|710|708.8|707.3|706|2774
1641572700000|2022-01-07 16:25:00|710|708.8|709.5|708.3|710.5|709.3|709.5|708.3|3847
1641573000000|2022-01-07 16:30:00|709.3|708|709.5|708.3|710.3|709|709.3|708|2914
1641573300000|2022-01-07 16:35:00|709.8|708|708.8|707.5|710.3|709|708.8|707.5|565
1641573600000|2022-01-07 16:40:00|709|707.8|707.5|706.3|709|707.8|707.3|706|1675
1641573900000|2022-01-07 16:45:00|707.3|706|708|706.8|708.3|706.8|707|705.8|397
1641574200000|2022-01-07 16:50:00|707.8|706.5|709|707.8|709.3|708|707.5|706.3|944
1641574500000|2022-01-07 16:55:00|709.3|708|708.5|707.3|709.8|708.5|708.3|707|419
1641574800000|2022-01-07 17:00:00|708.3|707|706.8|705.3|708.5|707.3|706.5|705.3|539
1641575100000|2022-01-07 17:05:00|707|705.5|707|705.5|708.3|706.8|706.8|705.3|792
1641575400000|2022-01-07 17:10:00|707.3|705.8|708.3|707|708.5|707.3|707.3|705.8|372
1641575700000|2022-01-07 17:15:00|708|706.8|708.5|707|708.8|707.5|708|706.5|433
1641576000000|2022-01-07 17:20:00|708.3|707.3|708.3|707|708.5|707.3|707.5|706.3|199
1641576300000|2022-01-07 17:25:00|708|706.8|707.8|706.5|708.3|707|707.3|706|295
1641576600000|2022-01-07 17:30:00|707.5|706.3|707.8|706.5|708.3|707|707.5|706.3|202
1641576900000|2022-01-07 17:35:00|707.5|706.3|708.3|707|708.5|707|707.5|706.3|211
1641577200000|2022-01-07 17:40:00|708.5|707.3|708.5|707.3|708.8|707.3|708|706.8|294
1641577500000|2022-01-07 17:45:00|708.3|707|707.5|706.3|708.3|707.3|707.3|705.8|869
1641577800000|2022-01-07 17:50:00|707.8|706.5|708.5|707.3|708.8|707.5|707.5|706.3|226
1641578100000|2022-01-07 17:55:00|708.3|707|707.5|706.3|708.5|707.3|707.5|706.3|194
1641578400000|2022-01-07 18:00:00|707.8|706.5|708.8|707.5|708.8|707.5|707.3|706|545
1641578700000|2022-01-07 18:05:00|709|707.3|708.3|707|709|707.5|708|706.8|106
1641579000000|2022-01-07 18:10:00|708|706.8|708.5|707.3|708.8|707.5|707.8|706.5|286
1641579300000|2022-01-07 18:15:00|708.8|707|707|705.8|708.8|707.3|707|705.8|131
1641579600000|2022-01-07 18:20:00|707.3|706|708|706.5|708.3|707|707|705.8|174
1641579900000|2022-01-07 18:25:00|707.8|706.8|707.5|706.3|708.3|707|707.3|706|100
1641580200000|2022-01-07 18:30:00|707.8|706|707|705.5|707.8|706.3|706|704.8|194
1641580500000|2022-01-07 18:35:00|706.8|705.8|708|706.8|708|706.8|706.8|705.5|115
1641580800000|2022-01-07 18:40:00|707.8|706.5|708|706.8|708.8|707.3|707.8|706.5|215
1641581100000|2022-01-07 18:45:00|707.8|706.5|708.3|706.8|708.3|707|707.5|706.3|240
1641581400000|2022-01-07 18:50:00|708|706.5|707.8|706.5|708.5|707.3|707.8|706.5|162
1641581700000|2022-01-07 18:55:00|708|706.8|707.5|706.3|708|706.8|707.5|706.3|89
1641582000000|2022-01-07 19:00:00|707.3|706|707.5|706.3|708|706.8|707.3|706|150
1641582300000|2022-01-07 19:05:00|707.3|706|707.8|706.5|708|706.8|707.3|706|103
1641582600000|2022-01-07 19:10:00|707.5|706.3|707.5|706.3|707.8|706.5|707.3|706|81
1641582900000|2022-01-07 19:15:00|707.8|706.5|707.5|706|707.8|706.5|707.3|706|170
1641583200000|2022-01-07 19:20:00|707.3|706.3|707.5|706.3|707.5|706.3|707|705.5|136
1641583500000|2022-01-07 19:25:00|707.8|706.5|709|707.8|709.5|708|707.3|706|766
1641583800000|2022-01-07 19:30:00|709.3|707.5|710.3|709|710.5|709.3|709.3|707.5|99
1641584100000|2022-01-07 19:35:00|710|708.8|710.5|709.3|710.5|709.3|710|708.8|51
1641584400000|2022-01-07 19:40:00|710.3|709|710.3|709|710.5|709.3|710|708.8|19
1641584700000|2022-01-07 19:45:00|710|708.8|709.5|708.3|710.3|709|709.3|708|96
1641585000000|2022-01-07 19:50:00|709.3|708|709|707.8|709.5|708|708.8|707.5|80
1641585300000|2022-01-07 19:55:00|708.8|707.5|708.3|707|709|707.8|708.3|706.8|51
1641585600000|2022-01-07 20:00:00|708|706.8|709|707.8|709|707.8|708|706.8|32
1641585900000|2022-01-07 20:05:00|709.3|708|709|707.5|709.3|708|709|707.5|27
1641586200000|2022-01-07 20:10:00|708.8|707.8|708.5|707.3|708.8|707.8|708.5|707|11
1641586500000|2022-01-07 20:15:00|708.8|707|709|707.8|709|707.8|708.8|707|16
1641586800000|2022-01-07 20:20:00|709.3|707.5|709.3|708|709.3|708|709.3|707.5|52
1641587100000|2022-01-07 20:25:00|709|707.8|709.3|708|709.3|708|709|707.8|12
1641587400000|2022-01-07 20:30:00|709.5|708.3|709.8|708.5|710|708.8|709.3|708|47
1641587700000|2022-01-07 20:35:00|710|708.3|710.3|708.8|710.3|709|710|708.3|36
1641588000000|2022-01-07 20:40:00|710|709|709.8|708.5|710.3|709|709.8|708.5|20
1641588300000|2022-01-07 20:45:00|710|708.8|710.3|708.8|710.3|709|709.8|708.5|18
1641588600000|2022-01-07 20:50:00|710|709|710|708.8|710.8|709.5|710|708.8|32
1641588900000|2022-01-07 20:55:00|710.3|709|710.5|709.3|710.8|709.5|710.3|709|49
1641589200000|2022-01-07 21:00:00|710.3|709|710|708.8|710.3|709|710|708.8|68
1641589500000|2022-01-07 21:05:00|710.3|709|710|708.8|710.3|709|710|708.5|9
1641589800000|2022-01-07 21:10:00|709.8|708.5|710|708.5|710|708.8|709.8|708.5|4
1641590100000|2022-01-07 21:15:00|709.8|708.8|709.8|708.3|710|708.8|709.8|708.3|25
1641590400000|2022-01-07 21:20:00||708.5||708.3||708.5||708.3|9
1641590700000|2022-01-07 21:25:00|709.5|708|709.5|708.3|709.8|708.3|709.5|708|0
1641591000000|2022-01-07 21:30:00|709.3|708|709.3|708|709.5|708.3|709|707.8|14
1641591300000|2022-01-07 21:35:00|||||||||27
1641591600000|2022-01-07 21:40:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|36
1641591900000|2022-01-07 21:45:00|709.3|708|709|707.5|709.5|708.3|708.8|707.5|53
1641592200000|2022-01-07 21:50:00|708.8|707.3|709|707.5|709|707.5|708.8|707.3|5
1641592500000|2022-01-07 21:55:00|708.8|707.3|710.3|707.8|710.3|708.3|708.8|707.3|42
1641780000000|2022-01-10 02:00:00|709.5|708.3|710.8|709.3|710.8|709.5|709.3|708|99
1641780300000|2022-01-10 02:05:00|710.5|709|710.8|709.3|710.8|709.5|710|708.8|107
1641780600000|2022-01-10 02:10:00|710.5|709|710.8|709.3|711.3|709.8|710.5|709|50
1641780900000|2022-01-10 02:15:00|711|709.5|710.8|709.3|711.5|710.3|710.8|709.3|84
1641781200000|2022-01-10 02:20:00|710.5|709|710.5|709.3|711|709.8|710.5|709|7
1641781500000|2022-01-10 02:25:00|710.8|709.5|711.5|710.3|711.5|710.3|710.5|709.3|567
1641781800000|2022-01-10 02:30:00|711.3|710|712.5|711.3|712.5|711.3|711.3|709.8|59
1641782100000|2022-01-10 02:35:00|712.3|711|713|711.8|713|711.8|712.3|710.8|156
1641782400000|2022-01-10 02:40:00|713.3|712|714|712.5|714.5|713.3|713.3|711.8|193
1641782700000|2022-01-10 02:45:00|713.8|712.8|713|711.8|714.3|713|712.8|711.5|22
1641783000000|2022-01-10 02:50:00|712.8|711.5|713|711.5|713.5|712|712.8|711.3|21
1641783300000|2022-01-10 02:55:00|712.8|711.8|712.3|711|713|711.8|712|710.5|35
1641783600000|2022-01-10 03:00:00|712.5|710.8|712|710.8|712.5|711.3|712|710.5|16
1641783900000|2022-01-10 03:05:00|711.8|710.5|711.8|710.3|711.8|710.5|711.3|710|4
1641784200000|2022-01-10 03:10:00|711.5|710.5|711.5|710.3|712|710.8|711.3|710|84
1641784500000|2022-01-10 03:15:00|711.8|710.5|712|710.5|712.5|711|711.5|710|54
1641784800000|2022-01-10 03:20:00|711.8|710.3|711.3|710|712|710.5|711.3|710|3
1641785100000|2022-01-10 03:25:00|711|709.8|711|709.5|711.5|710|710.5|709.3|14
1641785400000|2022-01-10 03:30:00|710.8|709.8|710.5|709.3|711|709.8|710.5|709.3|3
1641785700000|2022-01-10 03:35:00|710.8|709.5|710.8|709.5|711|709.5|710.8|709.3|7
1641786000000|2022-01-10 03:40:00|711|709.8|711|709.8|711.3|709.8|710.8|709.5|1
1641786300000|2022-01-10 03:45:00|711.3|710|711|709.8|711.3|710|711|709.8|2
1641786600000|2022-01-10 03:50:00|711.3|710|711|709.8|711.8|710.5|711|709.5|26
1641786900000|2022-01-10 03:55:00|711.3|710|711.8|710.3|711.8|710.5|711|709.8|115
1641787200000|2022-01-10 04:00:00|711.5|710.5|711.8|710.3|711.8|710.5|711.3|710|158
1641787500000|2022-01-10 04:05:00|712|710.5|711.3|710|712|710.5|711.3|710|8
1641787800000|2022-01-10 04:10:00|711.5|710.3|711.5|710.3|711.8|710.5|711.5|710.3|45
1641788100000|2022-01-10 04:15:00|711.3|710|712|710.5|712|710.8|711.3|709.8|245
1641788400000|2022-01-10 04:20:00|711.8|710.8|711.8|710.5|712|710.8|711.5|710.3|62
1641788700000|2022-01-10 04:25:00|711.5|710.3|711.8|710.3|711.8|710.5|711.5|710|25
1641789000000|2022-01-10 04:30:00|711.5|710.5|711.8|710.3|712|710.5|711.3|710|26
1641789300000|2022-01-10 04:35:00|711.5|710.5|711.8|710.5|711.8|710.5|711.5|710.3|0
1641789600000|2022-01-10 04:40:00|711.5|710.3|711.5|710|711.5|710.3|711.3|710|3
1641789900000|2022-01-10 04:45:00|711.3|710.3|711.3|710|711.5|710.3|711.3|710|0
1641790200000|2022-01-10 04:50:00|711|709.8|711.3|710|711.5|710|711|709.8|1
1641790500000|2022-01-10 04:55:00|711.5|710.3|711.8|710.3|711.8|710.5|711.3|710|9
1641790800000|2022-01-10 05:00:00|711.5|710.5|711.5|710|712|710.5|711.5|710|3
1641791100000|2022-01-10 05:05:00|711.3|709.8|711.5|710|711.5|710.3|711.3|709.8|0
1641791400000|2022-01-10 05:10:00|711.8|710.3|711.5|710|711.8|710.3|711.3|710|38
1641791700000|2022-01-10 05:15:00|711.3||711.5||711.5||711.3||0
1641792000000|2022-01-10 05:20:00|711.8|710.3|711.5|710.3|711.8|710.3|711.5|710|24
1641792300000|2022-01-10 05:25:00|711.8|710.5|711.8|710.5|711.8|710.5|711.8|710.3|5
1641792600000|2022-01-10 05:30:00|712|710.8|711|709.8|712.3|710.8|711|709.8|60
1641792900000|2022-01-10 05:35:00|711.3|710|711.5|710|712|710.8|711.3|709.8|54
1641793200000|2022-01-10 05:40:00|711.3|709.8|711|709.8|711.5|710|711|709.8|0
1641793500000|2022-01-10 05:45:00|711.3|710|711|709.5|711.3|710|710.5|709.3|3
1641793800000|2022-01-10 05:50:00|710.8|709.8|711|709.8|711.3|710|710.8|709.5|21
1641794100000|2022-01-10 05:55:00|711.3|709.5|710.8|709.3|711.3|709.8|710.8|709.3|5
1641794400000|2022-01-10 06:00:00|711|709.5|710.5|709|711|709.5|710.3|708.8|4
1641794700000|2022-01-10 06:05:00|710.3|708.8|710.5|709.3|710.5|709.3|710.3|708.8|14
1641795000000|2022-01-10 06:10:00|710.3|709|710.5|709|710.5|709.3|710|708.5|19
1641795300000|2022-01-10 06:15:00|710.3|708.8|711|709.5|711.3|709.8|710.3|708.8|9
1641795600000|2022-01-10 06:20:00|710.8|709.8|711|709.8|711|709.8|710.8|709.5|2
1641795900000|2022-01-10 06:25:00|711.3|709.5|710|708.8|711.3|709.8|710|708.8|10
1641796200000|2022-01-10 06:30:00|710.3|709|710|708.5|710.3|709|709.8|708.5|123
1641796500000|2022-01-10 06:35:00|709.8|708.8|709.8|708.5|710.3|709|709.8|708.3|32
1641796800000|2022-01-10 06:40:00|710|708.3|709.8|708.5|710|708.8|709.5|708.3|2
1641797100000|2022-01-10 06:45:00|709.5|708.3|709.8|708.5|710|708.8|709.5|708.3|1
1641797400000|2022-01-10 06:50:00|710|708.8|711|709.8|711|709.8|709.8|708.5|23
1641797700000|2022-01-10 06:55:00|711.3|710|711.5|710|711.5|710.3|711|709.5|63
1641798000000|2022-01-10 07:00:00|711.3|710.3|711.8|710.3|712.3|711|711|709.8|94
1641798300000|2022-01-10 07:05:00|712|710.5|711.5|710.3|712|710.8|711.5|710.3|7
1641798600000|2022-01-10 07:10:00|711.8|710.5|711.5|710.3|711.8|710.5|711.3|710|9
1641798900000|2022-01-10 07:15:00|711.3|710|710.5|709.3|711.3|710|710.5|709|77
1641799200000|2022-01-10 07:20:00|710.8|709.5|711.8|710.5|712|710.5|710.8|709.5|25
1641799500000|2022-01-10 07:25:00|712|710.3|713.5|712.3|713.8|712.5|711.5|710.3|448
1641799800000|2022-01-10 07:30:00|713.3|712|713.8|712.5|714|712.8|713.3|712|176
1641800100000|2022-01-10 07:35:00|713.5|712.3|713.5|712.3|713.8|712.5|713.3|712|161
1641800400000|2022-01-10 07:40:00|713.8|712|713.3|711.8|713.8|712.3|713.3|711.8|65
1641800700000|2022-01-10 07:45:00|713.5|712|714.5|713.3|714.5|713.3|713.5|712|105
1641801000000|2022-01-10 07:50:00|714.3|713|715|713.8|715.3|714|714.3|713|873
1641801300000|2022-01-10 07:55:00|715.3|713.5|714.8|713.5|715.5|714.3|714.5|713.3|96
1641801600000|2022-01-10 08:00:00|715|713.8|715|713.8|715.8|714.5|714.8|713.5|365
1641801900000|2022-01-10 08:05:00|714.8|713.5|714.3|713|715|713.5|714|712.8|319
1641802200000|2022-01-10 08:10:00|714.5|713.3|713.5|712.3|715.3|714|713.5|712.3|500
1641802500000|2022-01-10 08:15:00|713.8|712.5|711.8|710.5|714|712.8|711.8|710.5|279
1641802800000|2022-01-10 08:20:00|712|710.8|712.5|711.3|713|711.8|711.8|710.5|498
1641803100000|2022-01-10 08:25:00|712.3|711|712.8|711.5|713|711.5|711.8|710.5|843
1641803400000|2022-01-10 08:30:00|713|711.8|713.3|712|713.8|712.3|712.5|711.3|490
1641803700000|2022-01-10 08:35:00|713|711.8|712.3|710.8|713.3|712|711.5|710.3|572
1641804000000|2022-01-10 08:40:00|712|711|712.3|711|712.3|711|711.8|710.5|60
1641804300000|2022-01-10 08:45:00|712|710.8|711.8|710.5|712|710.8|711.3|710|231
1641804600000|2022-01-10 08:50:00|711.5|710.3|711.3|710|711.8|710.5|711|709.8|127
1641804900000|2022-01-10 08:55:00|711|709.8|710.3|708.8|711.5|710.3|710|708.8|411
1641805200000|2022-01-10 09:00:00|710|709|709.3|708|710.5|709.3|709|707.8|434
1641805500000|2022-01-10 09:05:00|709|707.8|712.3|711|712.5|711|709|707.8|542
1641805800000|2022-01-10 09:10:00|712|710.8|713.3|712|713.8|712.5|712|710.8|1349
1641806100000|2022-01-10 09:15:00|713.5|712.3|713.8|712.3|714|712.8|713.3|712|283
1641806400000|2022-01-10 09:20:00|714|712.5|714.3|713|714.5|713.3|713.8|712.5|785
1641806700000|2022-01-10 09:25:00|714.5|713.3|714.3|713|715.3|714|714.3|713|212
1641807000000|2022-01-10 09:30:00|714|712.8|714.5|713|714.5|713.3|713.8|712.5|284
1641807300000|2022-01-10 09:35:00|714.8|713.3|715|713.8|715.5|714.3|714.8|713.3|115
1641807600000|2022-01-10 09:40:00|715.3|714|715|713.8|715.3|714|714.8|713.5|509
1641807900000|2022-01-10 09:45:00|715.3|713.5|715|713.8|715.5|714.3|714.8|713.5|1057
1641808200000|2022-01-10 09:50:00|715.3|714|715.5|714.3|715.5|714.3|715|713.8|994
1641808500000|2022-01-10 09:55:00|715.8|714.5|714.5|713.3|715.8|714.5|714.3|713|1670
1641808800000|2022-01-10 10:00:00|714.8|713.5|714.3|713|715.3|713.8|714|712.8|460
1641809100000|2022-01-10 10:05:00|714.5|713.3|714|712.8|714.8|713.5|714|712.5|829
1641809400000|2022-01-10 10:10:00|714.3|713|714.8|713.5|714.8|713.5|714.3|712.8|623
1641809700000|2022-01-10 10:15:00|715|713.8|715|713.8|715|713.8|714.3|713|595
1641810000000|2022-01-10 10:20:00|714.8|713.5|714.3|712.8|715|713.8|714|712.8|292
1641810300000|2022-01-10 10:25:00|714|713|713|711.8|714.3|713|712.5|711.3|374
1641810600000|2022-01-10 10:30:00|713.3|711.5|711.8|710.5|713.3|711.5|711.8|710.5|204
1641810900000|2022-01-10 10:35:00|711.5|710.3|711.8|710.3|712|710.5|711.3|710|270
1641811200000|2022-01-10 10:40:00|711.5|710|711.3|710|711.5|710.3|711|709.8|208
1641811500000|2022-01-10 10:45:00|711|709.8|711.3|710|711.3|710|710.8|709.5|64
1641811800000|2022-01-10 10:50:00|711.5|710.3|712.3|711|712.3|711|711.5|710|181
1641812100000|2022-01-10 10:55:00|712|710.8|712.8|711.5|712.8|711.5|711.8|710.5|1038
1641812400000|2022-01-10 11:00:00|712.5|711.3|712.3|711|712.8|711.5|711.5|710.3|218
1641812700000|2022-01-10 11:05:00|712.5|711.3|712.3|710.8|712.5|711.3|711.3|710|196
1641813000000|2022-01-10 11:10:00|712|711|712.8|711.5|713|711.8|712|710.8|161
1641813300000|2022-01-10 11:15:00|713|711.8|712.8|711.5|713.3|712|712.8|711.5|672
1641813600000|2022-01-10 11:20:00|713|711.8|712.5|711.3|713|711.8|712|710.8|1733
1641813900000|2022-01-10 11:25:00|712.8|711.5|712.5|711.3|712.8|711.5|712|710.8|2494
1641814200000|2022-01-10 11:30:00|712.8|711|712.3|711|712.8|711.3|711.8|710.5|625
1641814500000|2022-01-10 11:35:00|712.5|710.8|711.5|710.3|713|711.8|711.3|710|1531
1641814800000|2022-01-10 11:40:00|711.8|710.5|711.8|710.5|712.3|711|711|709.8|677
1641815100000|2022-01-10 11:45:00|712|710.8|712.3|711|712.5|711.3|712|710.8|1562
1641815400000|2022-01-10 11:50:00|712.5|711.3|711.8|710.5|712.5|711.3|711.3|710|338
1641815700000|2022-01-10 11:55:00|712|710.8|712|710.8|712.5|711.3|711.5|710.3|626
1641816000000|2022-01-10 12:00:00|712.3|711|712|710.8|712.5|711.3|712|710.5|220
1641816300000|2022-01-10 12:05:00|711.8|710.5|711.3|710|712|710.8|710.5|709.3|479
1641816600000|2022-01-10 12:10:00|711|709.8|710.5|709|711.5|710.3|710.3|709|416
1641816900000|2022-01-10 12:15:00|710.3|708.8|709.8|708.5|710.3|709|709|707.8|1053
1641817200000|2022-01-10 12:20:00|709.5|708.3|710.5|709.3|710.8|709.5|709.3|708|524
1641817500000|2022-01-10 12:25:00|710.3|709|711.3|710|711.5|710.3|710|708.8|360
1641817800000|2022-01-10 12:30:00|711.5|710.3|710.5|709.3|711.5|710.3|710.3|709|274
1641818100000|2022-01-10 12:35:00|710.3|709|710|708.5|710.8|709.5|709.8|708.5|255
1641818400000|2022-01-10 12:40:00|709.8|708.3|710|708.8|710.5|709.3|709.5|708.3|131
1641818700000|2022-01-10 12:45:00|709.8|708.5|709.8|708.3|710|708.8|709.5|708.3|748
1641819000000|2022-01-10 12:50:00|709.5|708.5|710|708.8|710.3|709|709.5|708.3|365
1641819300000|2022-01-10 12:55:00|709.8|708.5|710.3|709|710.5|709.3|709.8|708.5|1299
1641819600000|2022-01-10 13:00:00|710|708.8|709|707.8|710.3|709|708.8|707.5|1226
1641819900000|2022-01-10 13:05:00|709.3|708|710.3|709|710.8|709.5|709|707.8|877
1641820200000|2022-01-10 13:10:00|710|708.8|711.8|710.5|711.8|710.5|709.8|708.5|497
1641820500000|2022-01-10 13:15:00|712|710.8|712|710.8|712.3|711|711.5|710.3|272
1641820800000|2022-01-10 13:20:00|712.3|711|711.5|710.3|712.8|711.5|711.3|709.8|786
1641821100000|2022-01-10 13:25:00|711.8|710|711.8|710.5|712.3|711|711.3|710|1227
1641821400000|2022-01-10 13:30:00|712|710.8|712.8|711.3|712.8|711.5|711.8|710.5|291
1641821700000|2022-01-10 13:35:00|712.5|711|713.3|712|713.3|712|712|710.8|1006
1641822000000|2022-01-10 13:40:00|713|711.8|712.5|711.3|713.3|712|712.3|711|232
1641822300000|2022-01-10 13:45:00|712.8|711.5|712.5|711.3|712.8|711.5|712|710.5|1840
1641822600000|2022-01-10 13:50:00|712.8|711.5|713|711.8|713.8|712.5|712.5|711.3|326
1641822900000|2022-01-10 13:55:00|712.8|711.5|713.3|711.8|713.5|712.3|712.8|711.5|1418
1641823200000|2022-01-10 14:00:00|713|712|712.5|711.3|713.3|712|712|710.8|303
1641823500000|2022-01-10 14:05:00|712.3|711|711.8|710.5|712.5|711|711.3|710|620
1641823800000|2022-01-10 14:10:00|712|710.8|712.3|711|712.5|711.3|711.8|710.5|176
1641824100000|2022-01-10 14:15:00|712|710.8|712.8|711.3|712.8|711.5|711.8|710.5|219
1641824400000|2022-01-10 14:20:00|712.5|711.5|713.3|712|713.5|712.3|712.5|711|345
1641824700000|2022-01-10 14:25:00|713.5|712.3|713.3|712|713.5|712.3|713|711.8|237
1641825000000|2022-01-10 14:30:00|713.5|712.3|713.3|712|715|713.8|713.3|712|924
1641825300000|2022-01-10 14:35:00|713|711.8|712.3|710.8|713|711.8|711.5|710.3|565
1641825600000|2022-01-10 14:40:00|712.5|711|713|711.8|713.8|712.5|712.3|711|482
1641825900000|2022-01-10 14:45:00|713.3|711.5|710.8|709.5|713.3|711.8|710.3|709|375
1641826200000|2022-01-10 14:50:00|710.5|709.3|710.8|709.3|711|709.5|709.8|708.5|1941
1641826500000|2022-01-10 14:55:00|710.5|709|710.3|709|710.8|709.5|710|708.8|440
1641826800000|2022-01-10 15:00:00|710.5|709.3|706|704.8|710.5|709.3|705.3|704|2309
1641827100000|2022-01-10 15:05:00|705.8|704.5|708.5|707.3|709.3|707.8|705.8|704.5|1402
1641827400000|2022-01-10 15:10:00|708.3|707|706.5|705.3|708.3|707|705.3|703.8|1829
1641827700000|2022-01-10 15:15:00|706.3|705|707|705.8|707.8|706.5|706.3|705|430
1641828000000|2022-01-10 15:20:00|707.3|706|707.3|706|708|706.8|706.8|705.5|746
1641828300000|2022-01-10 15:25:00|707|705.8|707.3|706|708.3|707|706.8|705.3|844
1641828600000|2022-01-10 15:30:00|707|705.8|708.8|707.5|710.3|709|706.5|705.3|905
1641828900000|2022-01-10 15:35:00|709|707.8|707.3|706|709.3|708|707|705.8|3441
1641829200000|2022-01-10 15:40:00|707.5|706.3|708|706.8|708.3|707|707|705.8|1116
1641829500000|2022-01-10 15:45:00|708.3|707|708.5|707.3|708.5|707.3|707.5|706.3|4499
1641829800000|2022-01-10 15:50:00|708.3|707|708|706.8|708.5|707.3|707.5|706.3|818
1641830100000|2022-01-10 15:55:00|707.8|706.5|708|706.8|708.3|707|706.8|705.5|342
1641830400000|2022-01-10 16:00:00|708.3|707|706|704.5|708.5|707.3|705.3|703.8|2102
1641830700000|2022-01-10 16:05:00|705.8|704.8|706.8|705.5|707|705.8|705.5|704.3|728
1641831000000|2022-01-10 16:10:00|706.5|705.3|707.5|706.3|708|706.8|706.3|705|1040
1641831300000|2022-01-10 16:15:00|707.8|706.5|709.8|708.5|710|708.8|707.3|706|665
1641831600000|2022-01-10 16:20:00|709.5|708.3|709|707.8|710.3|708.8|708.3|707|2261
1641831900000|2022-01-10 16:25:00|708.8|707.5|707.3|706|708.8|707.5|707.3|706|5124
1641832200000|2022-01-10 16:30:00|707.5|706.3|709.5|708.3|710.5|709|707.3|706|7168
1641832500000|2022-01-10 16:35:00|709.8|708.5|708.8|707.5|710|708.8|708.3|707|1377
1641832800000|2022-01-10 16:40:00|708.5|707.3|708.5|707|708.8|707.5|707.5|706.3|1600
1641833100000|2022-01-10 16:45:00|708.8|707.3|708|706.8|709.3|708|707.8|706.3|578
1641833400000|2022-01-10 16:50:00|707.8|706.5|709.3|707.8|709.5|708.3|707.8|706.5|634
1641833700000|2022-01-10 16:55:00|709|708|709.5|708|709.8|708.5|708.8|707.5|184
1641834000000|2022-01-10 17:00:00|709.3|708.3|709.5|708.3|710.3|709|709.3|708|677
1641834300000|2022-01-10 17:05:00|709.3|708|709.3|708|710|708.8|709|707.8|467
1641834600000|2022-01-10 17:10:00|709.5|708.3|710|708.8|710.5|709.3|709|707.8|1378
1641834900000|2022-01-10 17:15:00|709.8|708.5|710|708.8|710.5|709.3|709.8|708.3|430
1641835200000|2022-01-10 17:20:00|710.3|709|711.3|710|711.3|710|710|708.8|766
1641835500000|2022-01-10 17:25:00|711|709.8|710.3|709|711.5|710.3|710|708.5|1236
1641835800000|2022-01-10 17:30:00|710.5|708.8|708|706.8|710.5|708.8|708|706.8|878
1641836100000|2022-01-10 17:35:00|708.3|707|707.5|706.3|708.5|707|707.3|706|295
1641836400000|2022-01-10 17:40:00|707.8|706.5|707.5|706.3|708.3|707|707|705.8|534
1641836700000|2022-01-10 17:45:00|707.8|706.5|707.8|706.5|709|707.5|707.5|706.3|585
1641837000000|2022-01-10 17:50:00|708|706.3|708.8|707.3|709|707.8|707.3|706|295
1641837300000|2022-01-10 17:55:00|708.5|707|707.5|706.3|708.5|707|707.5|706.3|145
1641837600000|2022-01-10 18:00:00|707.8|706.5|707|705.8|707.8|706.5|706.8|705.5|154
1641837900000|2022-01-10 18:05:00|706.8|705.5|708|706.8|708.3|707|706.8|705.5|602
1641838200000|2022-01-10 18:10:00|708.3|707|707.3|706|708.3|707|707|705.8|68
1641838500000|2022-01-10 18:15:00|707|705.8|707.8|706.5|707.8|706.5|707|705.8|182
1641838800000|2022-01-10 18:20:00|708|706.8|709|707.8|709|707.8|707.5|706.3|139
1641839100000|2022-01-10 18:25:00|708.8|707.5|708.3|706.8|709.3|708|708.3|706.8|137
1641839400000|2022-01-10 18:30:00|708|707|708.3|707|709|707.8|708|707|175
1641839700000|2022-01-10 18:35:00|708.5|707.3|707.8|706.5|708.8|707.5|707.3|706|379
1641840000000|2022-01-10 18:40:00|708|706.3|708.5|707.3|708.5|707.3|707.5|706.3|300
1641840300000|2022-01-10 18:45:00|708.3|707|709.5|708|709.5|708|708.3|707|67
1641840600000|2022-01-10 18:50:00|709.8|708.3|710|708.8|710|708.8|709.3|708|268
1641840900000|2022-01-10 18:55:00|709.8|708.5|709.8|708.5|710|708.8|709.3|708|298
1641841200000|2022-01-10 19:00:00|710|708.3|711.5|710.3|711.5|710.3|709.8|708.3|296
1641841500000|2022-01-10 19:05:00|711.8|710.5|711.8|710.5|712|710.8|711|709.8|261
1641841800000|2022-01-10 19:10:00|711.5|710.3|710.8|709.3|711.8|710.3|710.5|709.3|111
1641842100000|2022-01-10 19:15:00|711|709.5|708.8|707.3|711|709.8|708|706.8|528
1641842400000|2022-01-10 19:20:00|708.5|707.5|709.5|708|709.5|708.3|708|706.8|411
1641842700000|2022-01-10 19:25:00|709.3|708.3|706|704.8|709.5|708.3|706|704.8|669
1641843000000|2022-01-10 19:30:00|706.3|705|706|704.5|707.5|706|705.8|704.5|291
1641843300000|2022-01-10 19:35:00|705.8|704.8|705.3|704|706.3|705|705|703.8|121
1641843600000|2022-01-10 19:40:00|705.5|703.8|704.8|703.5|705.5|704|704.8|703.5|133
1641843900000|2022-01-10 19:45:00|704.5|703.3|705.5|704.3|705.8|704.5|704.5|703.3|70
1641844200000|2022-01-10 19:50:00|705.8|704.5|705.5|704.3|706|704.8|705.5|704.3|308
1641844500000|2022-01-10 19:55:00|705.8|704.5|706.5|705.3|706.5|705.3|705.5|704.5|74
1641844800000|2022-01-10 20:00:00|706.8|705.5|706.5|705|706.8|705.5|706.3|704.8|180
1641845100000|2022-01-10 20:05:00|706.3|705.3|706.5|705.3|706.5|705.3|706.3|705|23
1641845400000|2022-01-10 20:10:00|706.3|705|706.5|705|706.5|705.3|706.3|704.8|32
1641845700000|2022-01-10 20:15:00|706.3|705.3|707|705.5|707.3|706|706.3|705|86
1641846000000|2022-01-10 20:20:00|706.8|705.8|707|705.8|707.3|705.8|706.5|705.3|87
1641846300000|2022-01-10 20:25:00|706.8|705.5|706.8|705.5|707|705.8|706.8|705.5|14
1641846600000|2022-01-10 20:30:00|706.5|705.3|707|705.8|707|705.8|706.5|705.3|72
1641846900000|2022-01-10 20:35:00|707.3|705.5|707|705.8|707.3|706|707|705.5|8
1641847200000|2022-01-10 20:40:00|707.3|706|707.3|706|707.3|706|706.8|705.5|17
1641847500000|2022-01-10 20:45:00|707.5|706.3|707.8|706.5|708|706.8|707.5|706|264
1641847800000|2022-01-10 20:50:00|708|706.8|708|706.5|708.3|706.8|707.8|706.3|31
1641848100000|2022-01-10 20:55:00|708.3|706.8|708.5|707.3|708.8|707.5|708|706.8|30
1641848400000|2022-01-10 21:00:00|708.8|707|708.3|707|708.8|707.3|708.3|706.8|5
1641848700000|2022-01-10 21:05:00|708|706.8|708|706.8|708.3|707|708|706.8|8
1641849000000|2022-01-10 21:10:00|708.3|706.5|708.3|706.8|708.3|707|708|706.5|12
1641849300000|2022-01-10 21:15:00|708.5|707|708.5|707|708.5|707.3|708.3|706.8|7
1641849600000|2022-01-10 21:20:00|708.3|707.3|708.3|707|708.5|707.3|708.3|707|6
1641849900000|2022-01-10 21:25:00|708|706.8|708|706.8|708.3|707|708|706.8|80
1641850200000|2022-01-10 21:30:00|708.3|707|708.3|707|708.3|707|708|707|18
1641850500000|2022-01-10 21:35:00||706.8||707||707||706.8|3
1641850800000|2022-01-10 21:40:00|708|706.8|707.8|706.3|708|706.8|707.8|706.3|13
1641851100000|2022-01-10 21:45:00|707.5|706.5|708|706.5|708.3|707|707.5|706.3|47
1641851400000|2022-01-10 21:50:00|708.3|706.8|708.3|706.8|708.3|707|708|706.5|78
1641851700000|2022-01-10 21:55:00|708|707|708.5|707.3|708.5|707.3|708|706.8|46
1641852000000|2022-01-10 22:00:00||707||706.8||707.3||706.8|3
1641854700000|2022-01-10 22:45:00||707||706.8||707||706.8|0
1641855000000|2022-01-10 22:50:00|709||709||709||709||0
1641866400000|2022-01-11 02:00:00|708.5|706.5|707.8|706.5|708.5|706.5|707.8|706.5|28
1641866700000|2022-01-11 02:05:00|708|706.3|708.8|707.5|709|707.8|708|706.3|106
1641867000000|2022-01-11 02:10:00|709|707.8|709.3|707.8|709.3|707.8|708.8|707.5|19
1641867300000|2022-01-11 02:15:00|709|708|709.3|708|709.3|708|709|707.8|1
1641867600000|2022-01-11 02:20:00|709.5|708.3|709.3|708|709.5|708.3|709.3|708|13
1641867900000|2022-01-11 02:25:00|709.5|708.3|709.3|708|709.5|708.3|709.3|708|530
1641868200000|2022-01-11 02:30:00|709|707.8|709.5|708.3|709.8|708.5|709|707.8|24
1641868500000|2022-01-11 02:35:00|709.3|708|709.5|708.3|709.5|708.3|709.3|708|3
1641868800000|2022-01-11 02:40:00|709.3|708|709.5|708|709.5|708.3|709.3|707.8|8
1641869100000|2022-01-11 02:45:00|709.3|708.3|709.8|708.5|710|708.5|709.3|708.3|19
1641869400000|2022-01-11 02:50:00|709.5|708.3|709.8|708.3|709.8|708.5|709.5|708.3|15
1641869700000|2022-01-11 02:55:00|710|708.5|710.3|709|710.3|709|710|708.3|18
1641870000000|2022-01-11 03:00:00|710.5|708.8|711|709.8|711|709.8|710.5|708.8|18
1641870300000|2022-01-11 03:05:00|711.3|709.5|711|709.5|711.3|709.8|711|709.5|41
1641870600000|2022-01-11 03:10:00|710.8|709.8|710.8|709.5|711|709.8|710.8|709.3|17
1641870900000|2022-01-11 03:15:00|711|709.8|711|709.8|711.3|709.8|711|709.5|27
1641871200000|2022-01-11 03:20:00|711.3|709.5|710.8|709.5|711.3|709.5|710.5|709.3|22
1641871500000|2022-01-11 03:25:00|711|709.8|710.5|709.3|711|709.8|710.5|709.3|15
1641871800000|2022-01-11 03:30:00|710.8|709|710|708.8|710.8|709|710|708.5|9
1641872100000|2022-01-11 03:35:00|710.3|709|710|708.5|710.3|709|709.8|708.5|32
1641872400000|2022-01-11 03:40:00|709.8|708.8|709.8|708.5|710|708.8|709.8|708.3|2
1641872700000|2022-01-11 03:45:00||708.3||708.5||708.5||708.3|1
1641873000000|2022-01-11 03:50:00|709.5|708.3|709.8|708.3|709.8|708.5|709.5|708.3|0
1641873300000|2022-01-11 03:55:00|709.5||709.8||709.8||709.5||1
1641873600000|2022-01-11 04:00:00|709.5|708|709.3|708|709.8|708.3|709.3|708|17
1641873900000|2022-01-11 04:05:00|709|707.8|709|707.5|709.3|708|709|707.5|37
1641874200000|2022-01-11 04:10:00|709.3|707.8|709|707.8|709.3|708|709|707.8|5
1641874500000|2022-01-11 04:15:00|709.3|707.5|709|707.8|709.3|707.8|708.8|707.5|8
1641874800000|2022-01-11 04:20:00|708.8|707.5|709|707.5|709|707.8|708.8|707.5|9
1641875100000|2022-01-11 04:25:00|708.8|707.8|709|707.5|709|707.8|708.8|707.5|3
1641875400000|2022-01-11 04:30:00||707.8||707.8||707.8||707.5|2
1641875700000|2022-01-11 04:35:00|708.8|707.5|709|707.8|709|707.8|708.8|707.5|0
1641876000000|2022-01-11 04:40:00|709.5|708|709.5|708|709.5|708.3|709.3|708|23
1641876300000|2022-01-11 04:45:00|709.3|707.8|709.3|707.8|709.5|708|709.3|707.8|0
1641876600000|2022-01-11 04:50:00|709.5|708|709.3|708|709.5|708|709.3|707.8|366
1641876900000|2022-01-11 04:55:00|709.5||709.3||709.5||709.3||4
1641877200000|2022-01-11 05:00:00|709.5|708.3|709.5|708.3|709.5|708.3|709.5|708.3|7
1641877500000|2022-01-11 05:05:00|709.8|708.5|710|708.5|710|708.8|709.8|708.5|31
1641877800000|2022-01-11 05:10:00|709.8|708.8|710|708.5|710|708.8|709.8|708.5|9
1641878100000|2022-01-11 05:15:00|709.8|708.3|709.5|708.3|709.8|708.5|709.5|708.3|5
1641878400000|2022-01-11 05:20:00|709.8|708.5|709.8|708.3|709.8|708.5|709.8|708.3|1
1641878700000|2022-01-11 05:25:00|709.5|708.5|709.8|708.3|709.8|708.5|709.5|708.3|7
1641879000000|2022-01-11 05:30:00|709.5|708|709.8|708.3|709.8|708.5|709.3|707.8|7
1641879300000|2022-01-11 05:35:00|710|708.5|709.5|708.3|710|708.5|709.5|708.3|1
1641879600000|2022-01-11 05:40:00|709.3|708|709.5|708.3|709.5|708.3|709|707.8|1
1641879900000|2022-01-11 05:45:00|709.3|708|709.8|708.3|709.8|708.5|709.3|708|2
1641880200000|2022-01-11 05:50:00|710|708.5|709.8|708.5|710|708.5|709.5|708.3|3
1641880500000|2022-01-11 05:55:00|710||709.8||710||709.8||3
1641880800000|2022-01-11 06:00:00|710|708.8|709.8|708.5|710|708.8|709.8|708.5|5
1641881100000|2022-01-11 06:05:00|709.5|708.3|709.5|708.3|709.8|708.5|709.5|708|3
1641881400000|2022-01-11 06:10:00|709.8|708|710|708.5|710|708.8|709.5|708|6
1641881700000|2022-01-11 06:15:00|709.8|708.8|710|708.8|710|708.8|709.8|708.3|15
1641882000000|2022-01-11 06:20:00|709.8|708.5|710|708.5|710|708.8|709.8|708.5|83
1641882300000|2022-01-11 06:25:00|709.8|708.8|709.8|708.3|710|708.8|709.5|708.3|3
1641882600000|2022-01-11 06:30:00|710|708.5|710.5|709|710.8|709.3|710|708.5|290
1641882900000|2022-01-11 06:35:00|710.3|709.3|710.3|708.8|710.5|709.3|710|708.8|917
1641883200000|2022-01-11 06:40:00|710|709|709.8|708.5|710|709|709.8|708.5|11
1641883500000|2022-01-11 06:45:00|710|708.8|710.3|709|710.3|709|710|708.5|12
1641883800000|2022-01-11 06:50:00|710|708.8|709.8|708.3|710|709|709.8|708.3|614
1641884100000|2022-01-11 06:55:00|709.5|708.5|709.5|708.3|709.5|708.5|709.3|708|413
1641884400000|2022-01-11 07:00:00|709.8|708.5|708.5|707.3|710|708.8|708.3|707|93
1641884700000|2022-01-11 07:05:00|708.8|707.5|709|707.8|709.3|707.8|708.8|707.3|51
1641885000000|2022-01-11 07:10:00|708.8|707.5|709.3|708|709.5|708|708.8|707.5|93
1641885300000|2022-01-11 07:15:00|709.5|707.8|710.3|709|710.3|709|709.5|707.8|38
1641885600000|2022-01-11 07:20:00|710.5|708.8|710.3|709|710.5|709|710|708.8|20
1641885900000|2022-01-11 07:25:00|710.5|709.3|711.3|709.8|711.5|710.3|710.5|709.3|44
1641886200000|2022-01-11 07:30:00|711|710|711.5|710|711.5|710.3|711|709.8|115
1641886500000|2022-01-11 07:35:00|711.3|710.3|711.3|710|711.5|710.3|711.3|709.8|396
1641886800000|2022-01-11 07:40:00|711.5|710.3|711.3|710|711.5|710.3|711.3|709.8|254
1641887100000|2022-01-11 07:45:00|711.5|710.3|712|710.5|712|710.8|711.3|710.3|24
1641887400000|2022-01-11 07:50:00|711.8|710.8|712|710.8|712|710.8|711.5|710.3|119
1641887700000|2022-01-11 07:55:00|711.8|710.5|711.5|710|711.8|710.8|711.3|710|172
1641888000000|2022-01-11 08:00:00|711.3|710.3|711.8|710.5|712.3|711|711|709.8|274
1641888300000|2022-01-11 08:05:00|712|710.3|711.3|710|712.3|711|710.8|709.5|1393
1641888600000|2022-01-11 08:10:00|711|709.8|709.5|708|711|710|709.3|708|3418
1641888900000|2022-01-11 08:15:00|709.3|708.3|710.5|709|710.5|709.3|709.3|708|509
1641889200000|2022-01-11 08:20:00|710.8|709.3|712|710.8|712.3|711|710.8|709.3|595
1641889500000|2022-01-11 08:25:00|711.8|710.5|710.8|709.5|711.8|710.5|710.8|709.5|677
1641889800000|2022-01-11 08:30:00|711|709.3|711|709.8|712.3|710.8|710.5|709|1796
1641890100000|2022-01-11 08:35:00|711.3|710|711|709.5|711.3|710|710.8|709.5|938
1641890400000|2022-01-11 08:40:00|711.3|709.8|711.3|710|711.3|710|710.8|709.5|196
1641890700000|2022-01-11 08:45:00|711.5|710.3|711.8|710.5|711.8|710.5|711.3|710|157
1641891000000|2022-01-11 08:50:00|712|710.8|712|710.8|712.3|711|711.8|710.5|267
1641891300000|2022-01-11 08:55:00|712.3|711|712.5|711.3|712.5|711.3|711.8|710.5|173
1641891600000|2022-01-11 09:00:00|712.3|711|712.8|711.5|713|711.8|712.3|711|544
1641891900000|2022-01-11 09:05:00|712.5|711.3|712.3|711|712.8|711.5|712|710.8|2263
1641892200000|2022-01-11 09:10:00|712|710.8|712.8|711.3|712.8|711.5|711.8|710.5|916
1641892500000|2022-01-11 09:15:00|713|711.5|714|712.8|714.3|713|712.8|711.5|1800
1641892800000|2022-01-11 09:20:00|714.3|713|714.5|713|715|713.8|713.8|712.5|1154
1641893100000|2022-01-11 09:25:00|714.3|713.3|714.8|713.5|715|713.8|714.3|713|787
1641893400000|2022-01-11 09:30:00|715|713.3|714.8|713.5|715.3|714|714.5|713.3|186
1641893700000|2022-01-11 09:35:00|715|713.8|715.3|714|715.8|714.5|714.8|713.5|629
1641894000000|2022-01-11 09:40:00|715.5|714.3|714.8|713.5|715.8|714.5|714.5|713.3|470
1641894300000|2022-01-11 09:45:00|714.5|713.3|714.8|713.5|715.3|714|714.5|713.3|109
1641894600000|2022-01-11 09:50:00|715|713.8|714.8|713.5|715.3|714|714.8|713.5|275
1641894900000|2022-01-11 09:55:00|715|713.8|713.8|712.5|715|713.8|713.8|712.5|464
1641895200000|2022-01-11 10:00:00|714|712.8|714.3|713|714.3|713|713.5|712.3|203
1641895500000|2022-01-11 10:05:00|714|712.8|714|712.8|714.3|713|713.8|712.5|307
1641895800000|2022-01-11 10:10:00|713.8|712.5|714|712.8|714.3|713|713.8|712.5|579
1641896100000|2022-01-11 10:15:00|714.3|713|715|713.8|715|713.8|714.3|712.8|354
1641896400000|2022-01-11 10:20:00|714.8|713.5|714|712.5|714.8|713.8|713.8|712.5|1089
1641896700000|2022-01-11 10:25:00|713.8|712.8|714.3|713|714.8|713.5|713.8|712.8|793
1641897000000|2022-01-11 10:30:00|714.5|712.8|713.5|712.3|714.5|713|713.5|712|549
1641897300000|2022-01-11 10:35:00|713.8|712.5|713.5|712.3|713.8|712.5|713|711.5|360
1641897600000|2022-01-11 10:40:00|713.8|712.5|714.3|713|714.3|713|713.8|712.5|770
1641897900000|2022-01-11 10:45:00|714|712.8|714|712.8|714.3|713|714|712.8|410
1641898200000|2022-01-11 10:50:00|714.3|713|714.5|713.3|714.5|713.3|713.8|712.5|1705
1641898500000|2022-01-11 10:55:00|714.3|713|714.3|713|714.3|713.3|713.8|712.5|471
1641898800000|2022-01-11 11:00:00|714.5|712.8|713.8|712.5|714.5|712.8|713.5|712.3|177
1641899100000|2022-01-11 11:05:00|714|712.8|714|712.5|714|712.8|713.5|712.3|138
1641899400000|2022-01-11 11:10:00|713.8|712.3|714.5|713|714.5|713.3|713.5|712.3|183
1641899700000|2022-01-11 11:15:00|714.3|713.3|714.3|713|714.8|713.3|714.3|713|110
1641900000000|2022-01-11 11:20:00|714.5|713.3|714.5|713.3|714.8|713.5|714|712.8|335
1641900300000|2022-01-11 11:25:00|714.3|713|714|712.8|714.8|713.5|714|712.8|193
1641900600000|2022-01-11 11:30:00|713.8|712.5|713.5|712|713.8|712.5|713.3|712|237
1641900900000|2022-01-11 11:35:00|713.3|712.3|714|712.8|714.3|713|713.3|712|202
1641901200000|2022-01-11 11:40:00|714.3|713|714|712.8|714.3|713|714|712.8|441
1641901500000|2022-01-11 11:45:00|714.3|712.5|714.5|713.3|714.8|713.3|713.8|712.5|76
1641901800000|2022-01-11 11:50:00|714.8|713.5|714.5|713.3|715|713.8|714.3|713|154
1641902100000|2022-01-11 11:55:00|714.3|713|714.3|713|714.5|713.3|713.8|712.5|287
1641902400000|2022-01-11 12:00:00|714.5|713.3|714.3|713|714.5|713.3|714|712.8|108
1641902700000|2022-01-11 12:05:00|714.5|713.3|714.3|713|714.5|713.3|714|712.8|324
1641903000000|2022-01-11 12:10:00|714|712.8|713.8|712.5|714.5|713.3|713.8|712.5|1117
1641903300000|2022-01-11 12:15:00|713.5|712.3|713.5|712.3|713.8|712.5|713|711.8|147
1641903600000|2022-01-11 12:20:00|713.3|712|714|712.8|714|712.8|713|711.8|95
1641903900000|2022-01-11 12:25:00|713.8|712.5|714.5|713.3|714.5|713.3|713.8|712.5|101
1641904200000|2022-01-11 12:30:00|714.3|713|714.8|713.3|714.8|713.5|714.3|713|682
1641904500000|2022-01-11 12:35:00|714.5|713|714.3|713|715|713.8|714.3|713|786
1641904800000|2022-01-11 12:40:00|714.5|713.3|714.3|712.8|714.5|713.3|714|712.8|357
1641905100000|2022-01-11 12:45:00|714.5|713|714.5|713.3|714.5|713.3|713.8|712.5|152
1641905400000|2022-01-11 12:50:00|714.3|713|714.8|713.5|715|713.8|714.3|713|510
1641905700000|2022-01-11 12:55:00|715|713.8|715.5|714.3|715.5|714.3|715|713.8|352
1641906000000|2022-01-11 13:00:00|715.3|714|714.5|713|715.5|714.3|714.5|713|314
1641906300000|2022-01-11 13:05:00|714.8|713.3|714.3|713|714.8|713.5|714|712.8|176
1641906600000|2022-01-11 13:10:00|714.5|713.3|713.8|712.5|714.5|713.3|713.8|712.5|229
1641906900000|2022-01-11 13:15:00|714|712.8|713.3|712|714|712.8|712.5|711.3|1261
1641907200000|2022-01-11 13:20:00|713|711.8|713.3|712|713.8|712.5|713|711.8|267
1641907500000|2022-01-11 13:25:00|713.5|711.8|712.8|711.5|713.5|711.8|712.5|711.3|250
1641907800000|2022-01-11 13:30:00|712.5|711.3|713|711.8|713.3|712|712|710.8|501
1641908100000|2022-01-11 13:35:00|713.3|711.5|712.3|711|713.3|711.8|712.3|711|387
1641908400000|2022-01-11 13:40:00|712|710.8|712.3|711|712.5|711.3|711.5|710.3|374
1641908700000|2022-01-11 13:45:00|712.5|710.8|713|711.8|713.3|712|712.5|710.8|456
1641909000000|2022-01-11 13:50:00|712.8|711.5|713|711.8|713.3|712|712|710.8|705
1641909300000|2022-01-11 13:55:00|712.8|711.5|713.8|712.5|714|712.5|712.8|711.5|339
1641909600000|2022-01-11 14:00:00|714|712.8|716.5|715.3|717.3|716|713.3|712|2754
1641909900000|2022-01-11 14:05:00|716.8|715.5|716.8|715.5|717.5|716.3|716.3|715|1735
1641910200000|2022-01-11 14:10:00|717|715.8|716.8|715.3|717.8|716.5|716.3|715|1854
1641910500000|2022-01-11 14:15:00|716.5|715.5|715.5|714.3|716.8|715.5|715.5|714.3|709
1641910800000|2022-01-11 14:20:00|715.3|714|714.5|713.3|715.8|714.5|714.3|712.8|1217
1641911100000|2022-01-11 14:25:00|714.8|713.5|713.8|712.5|715|713.8|713.5|712.3|1406
1641911400000|2022-01-11 14:30:00|713.5|712.3|712|710.8|713.5|712.3|711.8|710.5|1488
1641911700000|2022-01-11 14:35:00|711.8|710.5|711|709.8|712.3|711|710|708.8|1754
1641912000000|2022-01-11 14:40:00|710.8|709.5|710.8|709.3|711|709.8|709.5|708.3|706
1641912300000|2022-01-11 14:45:00|710.5|709|710.5|709|710.8|709.3|709.5|708.3|609
1641912600000|2022-01-11 14:50:00|710.3|709.3|710.5|709.3|711.3|710|710|708.8|427
1641912900000|2022-01-11 14:55:00|710.3|709|711.3|710|711.5|710.3|710.3|709|848
1641913200000|2022-01-11 15:00:00|711|709.8|712.8|711.5|713|711.8|711|709.8|516
1641913500000|2022-01-11 15:05:00|713|711.8|714.3|713|714.3|713|712.8|711.5|566
1641913800000|2022-01-11 15:10:00|714|712.8|715|713.8|715.5|714|714|712.8|391
1641914100000|2022-01-11 15:15:00|715.3|714|714.8|713.5|715.3|714|714|712.8|3330
1641914400000|2022-01-11 15:20:00|715|713.8|715|713.8|715.5|714.3|714.5|713.3|748
1641914700000|2022-01-11 15:25:00|714.8|713.5|715.5|714.3|716|714.8|714.8|713.5|828
1641915000000|2022-01-11 15:30:00|715.8|714.5|716.3|714.8|716.5|715|715.3|714|560
1641915300000|2022-01-11 15:35:00|716.5|715|716.8|715.5|716.8|715.5|715.8|714.5|679
1641915600000|2022-01-11 15:40:00|717|715.8|716.3|715|717.3|715.8|715.5|714.3|1378
1641915900000|2022-01-11 15:45:00|716|714.8|716.5|715.3|716.8|715.5|716|714.8|312
1641916200000|2022-01-11 15:50:00|716.3|715|717|715.8|717.3|716|716.3|715|278
1641916500000|2022-01-11 15:55:00|717.3|716|718.8|717.3|718.8|717.5|716.8|715.5|851
1641916800000|2022-01-11 16:00:00|718.5|717.5|718.8|717.5|719.3|718|717.8|716.5|1665
1641917100000|2022-01-11 16:05:00|719|717.8|722|720.5|722|720.5|718.8|717.5|939
1641917400000|2022-01-11 16:10:00|722.3|720.8|724|722.8|724.3|722.8|722|720.5|2915
1641917700000|2022-01-11 16:15:00|724.3|723|724|722.8|724.8|723.5|723.3|722|1375
1641918000000|2022-01-11 16:20:00|723.8|722.5|722.5|721.3|724.3|723|722|720.5|2801
1641918300000|2022-01-11 16:25:00|722.8|721.5|722.8|721.5|723.3|722|722|720.8|4516
1641918600000|2022-01-11 16:30:00|723|721.8|724.5|723|724.8|723.5|722.8|721.5|2203
1641918900000|2022-01-11 16:35:00|724.8|723.3|724.8|723.5|725.3|723.8|724.3|723|472
1641919200000|2022-01-11 16:40:00|725|723.3|724.3|723|725.5|724.3|724.3|723|653
1641919500000|2022-01-11 16:45:00|724.5|723.3|723.8|722.3|724.5|723.3|723.3|721.8|403
1641919800000|2022-01-11 16:50:00|723.5|722.5|723.8|722.5|724|722.8|723.3|722|315
1641920100000|2022-01-11 16:55:00|723.5|722.3|724.3|723|724.8|723.5|723.5|722.3|415
1641920400000|2022-01-11 17:00:00|724.5|723.3|724.8|723.5|725.5|724.3|723.8|722.5|1871
1641920700000|2022-01-11 17:05:00|724.5|723.3|724.8|723.5|724.8|723.5|724.3|723|444
1641921000000|2022-01-11 17:10:00|724.5|723.3|724.8|723.5|724.8|723.5|724|722.8|498
1641921300000|2022-01-11 17:15:00|725|723.8|725.3|724|725.5|724.3|724.5|723.3|902
1641921600000|2022-01-11 17:20:00|725.5|724.3|726|724.8|726|724.8|725.3|724|2517
1641921900000|2022-01-11 17:25:00|726.3|725|725.3|724|726.5|725|724.8|723.5|544
1641922200000|2022-01-11 17:30:00|725.5|724.3|725|723.8|725.8|724.5|725|723.8|1402
1641922500000|2022-01-11 17:35:00|725.3|724|726.8|725.5|727.8|726.5|725.3|724|827
1641922800000|2022-01-11 17:40:00|727|725.8|727.3|726|727.5|726.3|726.5|725.3|1005
1641923100000|2022-01-11 17:45:00|727|725.8|727.8|726.5|727.8|726.5|726.8|725.3|391
1641923400000|2022-01-11 17:50:00|728|726.8|729.3|728|729.5|728.3|727.5|726.3|681
1641923700000|2022-01-11 17:55:00|729.5|728.3|728.3|727|729.5|728.3|728|726.8|953
1641924000000|2022-01-11 18:00:00|728.5|727.3|728.3|727|728.5|727.3|727.5|726.3|435
1641924300000|2022-01-11 18:05:00|728|726.8|728.5|727.3|729|727.8|727.8|726.5|2450
1641924600000|2022-01-11 18:10:00|728.8|727.5|729|727.8|729.3|727.8|728.3|727|398
1641924900000|2022-01-11 18:15:00|728.8|727.5|728.8|727.5|729.3|728|728.5|727.3|399
1641925200000|2022-01-11 18:20:00|729|727.8|728.8|727.5|729.3|728|728.8|727.3|460
1641925500000|2022-01-11 18:25:00|729|727.8|728|726.5|729.3|728|728|726.5|396
1641925800000|2022-01-11 18:30:00|727.8|726.8|727.8|726.5|728.3|727|727.3|726|421
1641926100000|2022-01-11 18:35:00|727.5|726.3|726.8|725.5|728|726.5|726.5|725.3|670
1641926400000|2022-01-11 18:40:00|726.5|725.3|727.3|726|727.3|726|726.3|725|1602
1641926700000|2022-01-11 18:45:00|727.5|726.3|728.5|727|728.8|727.5|727.3|726|207
1641927000000|2022-01-11 18:50:00|728.3|727.3|728.3|727|728.8|727.5|728.3|727|130
1641927300000|2022-01-11 18:55:00|728|726.8|727.8|726.5|728|726.8|727.5|726.3|201
1641927600000|2022-01-11 19:00:00|727.5|726.3|728|726.8|728.3|727|727.3|726|151
1641927900000|2022-01-11 19:05:00|728.3|726.5|727.8|726.5|728.3|726.8|727.5|726.3|213
1641928200000|2022-01-11 19:10:00|728|726.8|728.8|727.5|729.3|728|727.8|726.5|167
1641928500000|2022-01-11 19:15:00|728.5|727.3|728.8|727.5|729.3|728|728|726.8|146
1641928800000|2022-01-11 19:20:00|728.5|727.3|728|726.8|728.5|727.5|727.3|726|282
1641929100000|2022-01-11 19:25:00|727.8|726.5|728.8|727.5|729|727.8|727.8|726.5|628
1641929400000|2022-01-11 19:30:00|728.5|727.3|729.3|727.8|729.5|728.3|728|726.8|260
1641929700000|2022-01-11 19:35:00|729|728|729.8|728.5|729.8|728.5|729|727.8|164
1641930000000|2022-01-11 19:40:00|730|728.8|730.5|729.3|730.5|729.3|730|728.8|375
1641930300000|2022-01-11 19:45:00|730.3|729|730.5|729.3|730.8|729.5|730.3|729|48
1641930600000|2022-01-11 19:50:00|730.3|729|730.8|729.5|730.8|729.5|730.3|729|45
1641930900000|2022-01-11 19:55:00|730.5|729.3|730.5|729.3|731|729.8|730.5|729.3|40
1641931200000|2022-01-11 20:00:00|730.8|729.5|730.8|729.5|730.8|729.5|730.3|729|175
1641931500000|2022-01-11 20:05:00|731|729.8|730.8|729.3|731|729.8|730.5|729.3|28
1641931800000|2022-01-11 20:10:00|730.5|729.5|730|728.8|730.5|729.5|729.8|728.5|81
1641932100000|2022-01-11 20:15:00|730.3|729|730.3|729|730.3|729|729.8|728.5|51
1641932400000|2022-01-11 20:20:00|730.5|729.3|730.3|729|730.5|729.3|730.3|728.8|22
1641932700000|2022-01-11 20:25:00|730.5|729.3|729.8|728.5|730.5|729.3|729.8|728.5|52
1641933000000|2022-01-11 20:30:00|730|728.3|728.8|727.5|730|728.8|728.5|727.3|646
1641933300000|2022-01-11 20:35:00|728.5|727.3|728.5|727.3|728.8|727.5|728.3|727|69
1641933600000|2022-01-11 20:40:00|728.8|727.5|728.8|727.5|729|727.5|728.5|727.3|44
1641933900000|2022-01-11 20:45:00|729|727.8|729|727.8|729.3|728|728.8|727.5|24
1641934200000|2022-01-11 20:50:00|729.3|727.5|729|727.8|729.5|728.3|729|727.5|65
1641934500000|2022-01-11 20:55:00|729.3|728|729.3|728|729.5|728|729|727.5|132
1641934800000|2022-01-11 21:00:00|729.5|727.8|729.5|728.3|729.5|728.3|729.3|727.8|29
1641935100000|2022-01-11 21:05:00|729.8|728.5|729.8|728.5|729.8|728.5|729.5|728.5|17
1641935400000|2022-01-11 21:10:00|730|728.8|730|728.5|730|728.8|729.8|728.5|46
1641935700000|2022-01-11 21:15:00|729.8|728.8|730|728.5|730|728.8|729.8|728.5|57
1641936000000|2022-01-11 21:20:00|729.8|728.8|730|728.5|730|728.8|729.8|728.5|14
1641936300000|2022-01-11 21:25:00|729.8|728.8|729.8|728.3|730.3|728.8|729.5|728.3|144
1641936600000|2022-01-11 21:30:00|729.5|727|729|727.5|729.8|727.5|728|726.3|54
1641936900000|2022-01-11 21:35:00|729.3|727.8|728.8|727.3|729.5|728|728.5|727|120
1641937200000|2022-01-11 21:40:00|728.3|726.8|729|727.5|729|727.5|728.3|726.8|58
1641937500000|2022-01-11 21:45:00|728.8|727.3|728.3|726.8|729|727.3|728.3|726.8|17
1641937800000|2022-01-11 21:50:00|728.5|727|728.5|727|728.8|727|728.3|726.8|29
1641938100000|2022-01-11 21:55:00|728.8|727.3|728.5|726.5|728.8|727.3|728.3|726.3|34
1641938400000|2022-01-11 22:00:00|728.8|726.3|729|726.3|729.5|727.8|728.8|726.3|4
1641938700000|2022-01-11 22:05:00|728||729.5||729.8||728||1
1641940200000|2022-01-11 22:30:00|729.3||728.8||729.3||728.8||0
1641940500000|2022-01-11 22:35:00|728||728.8||729.8||727.5||152
1641940800000|2022-01-11 22:40:00|729.5|726.5|727.8|726.5|729.5|726.8|727.8|726.5|2
1641941100000|2022-01-11 22:45:00|729.8|726.8|728.8|726.8|729.8|726.8|728.8|726.8|2
1641941400000|2022-01-11 22:50:00|729.8|727|729.8|727.3|729.8|727.3|729.8|727|0
1641941700000|2022-01-11 22:55:00|729.5|727|729.8|727.3|729.8|727.3|728.3|727|10
1641952800000|2022-01-12 02:00:00|729|727.5|730.8|729.3|730.8|729.5|728.8|727.5|17
1641953100000|2022-01-12 02:05:00|730.5|729.5|730.3|729|730.8|729.5|730|728.8|5
1641953400000|2022-01-12 02:10:00|730.5|728.8|730.8|729.5|730.8|729.5|730|728.8|22
1641953700000|2022-01-12 02:15:00|731|729.3|730.5|729.3|731|729.8|730.3|729|10
1641954000000|2022-01-12 02:20:00|730.8|729.5|731.3|729.8|731.5|730|730.8|729.3|69
1641954300000|2022-01-12 02:25:00|731|730|730.8|729.5|731.3|730|730.8|729.5|1
1641954600000|2022-01-12 02:30:00|730.5|729.3|730.8|729.5|730.8|729.5|730.3|728.8|12
1641954900000|2022-01-12 02:35:00|731|729.3|730.3|729|731|729.5|730.3|728.8|0
1641955200000|2022-01-12 02:40:00|730|728.8|729.5|728.3|730.3|728.8|729.5|728|2
1641955500000|2022-01-12 02:45:00|729.8|728.5|729.5|728|730|728.5|729.3|728|15
1641955800000|2022-01-12 02:50:00|729.8|728.3|729.8|728.5|730|728.5|729.5|728.3|32
1641956100000|2022-01-12 02:55:00|730|728.8|730.3|729|730.5|729.3|730|728.8|5
1641956400000|2022-01-12 03:00:00|730.5|729.3|730|728.5|730.8|729.5|729.8|728.5|35
1641956700000|2022-01-12 03:05:00|729.8|728.3|730|728.5|730|728.8|729.5|728.3|6
1641957000000|2022-01-12 03:10:00|729.8|728.8|729.8|728.5|730.3|729|729.8|728.5|8
1641957300000|2022-01-12 03:15:00|729.5|728.3|729.3|728|729.5|728.3|729.3|728|4
1641957600000|2022-01-12 03:20:00|729|727.8|729|727.8|729|727.8|728.8|727.3|18
1641957900000|2022-01-12 03:25:00|728.8|727.5|729|727.8|729.3|728|728.8|727.5|12
1641958200000|2022-01-12 03:30:00|728.8|727.5|729|727.8|729|727.8|728.8|727.5|5
1641958500000|2022-01-12 03:35:00|729.3|728|729.3|727.8|729.3|728|729|727.8|1
1641958800000|2022-01-12 03:40:00|729||729||729.3||729||0
1641959100000|2022-01-12 03:45:00|728.8|727.5|728.8|727.5|729|727.8|728.8|727.5|3
1641959400000|2022-01-12 03:50:00|729|727.3|728.8|727.5|729|727.8|728.8|727.3|30
1641959700000|2022-01-12 03:55:00|||||||||2
1641960000000|2022-01-12 04:00:00|728.5|727.3|728.3|727|728.8|727.3|728.3|727|10
1641960600000|2022-01-12 04:10:00|728|726.8|728.5|727.3|728.5|727.3|728|726.5|16
1641960900000|2022-01-12 04:15:00|728.3|727|728.5|727.3|728.5|727.3|728.3|727|3
1641961200000|2022-01-12 04:20:00|728.3|727|728.3|727|728.5|727.3|728.3|727|9
1641961500000|2022-01-12 04:25:00|728.5|727.3|728.3|727|728.5|727.3|728.3|727|3
1641961800000|2022-01-12 04:30:00|728.5|727.3|728.5|727.3|728.5|727.3|728.5|727.3|5
1641962100000|2022-01-12 04:35:00|728.3|727|728.3|727|728.5|727|728|726.8|4
1641962400000|2022-01-12 04:40:00|728.5|727.3|728.5|727.3|728.8|727.3|728.3|727|1
1641962700000|2022-01-12 04:45:00|728.3|727|728.3|726.8|728.3|727|728|726.5|1
1641963000000|2022-01-12 04:50:00|728|727|728.5|727.3|728.5|727.3|728|727|21
1641963300000|2022-01-12 04:55:00|728.3|727|728.5|727|728.5|727|728.3|727|1
1641963600000|2022-01-12 05:00:00|728.3|727.3|728.8|727.5|729|727.5|728.3|727|6
1641963900000|2022-01-12 05:05:00|728.5|727.3|728.5|727.3|728.8|727.3|728.3|727|2
1641964200000|2022-01-12 05:10:00|728.8|727.5|728.5|727|728.8|727.5|728.3|727|4
1641964500000|2022-01-12 05:15:00|728.3|727.3|728.5|727.3|728.5|727.3|728.3|727|1
1641964800000|2022-01-12 05:20:00||727||727.3||727.3||727|21
1641965100000|2022-01-12 05:25:00|728.8|727.5|729|727.5|729|727.8|728.5|727.3|14
1641965400000|2022-01-12 05:30:00|728.8|727.8|729.3|728|729.3|728|728.5|727|25
1641965700000|2022-01-12 05:35:00|729.5|728.3|729.5|728|729.8|728.5|729.3|728|78
1641966000000|2022-01-12 05:40:00|729.3|728.3|729.5|728|729.8|728.3|729.3|728|1
1641966300000|2022-01-12 05:45:00|729.3|727.8|729.5|728.3|729.5|728.3|729.3|727.8|3
1641966600000|2022-01-12 05:50:00|729.8|728.5|729.8|728.5|729.8|728.5|729.8|728.3|2
1641966900000|2022-01-12 05:55:00|730|728.3|729.8|728.5|730|728.8|729.8|728.3|15
1641967200000|2022-01-12 06:00:00|730|728.8|729.8|728.5|730|728.8|729.8|728.3|5
1641967500000|2022-01-12 06:05:00|729.5|728.3|729.3|728|729.5|728.3|729|727.8|22
1641967800000|2022-01-12 06:10:00|729.5|728.3|729.5|728.3|729.5|728.3|729.3|728|25
1641968100000|2022-01-12 06:15:00|729.3|728|728.5|727|729.3|728.3|728.3|727|16
1641968400000|2022-01-12 06:20:00|728.8|727.3|728.5|727.3|729|727.8|728.5|727.3|77
1641968700000|2022-01-12 06:25:00|728.8|727|728.8|727.5|729|727.8|728.5|727|28
1641969000000|2022-01-12 06:30:00|728.5|727.3|728.8|727.5|728.8|727.5|728.3|727|12
1641969300000|2022-01-12 06:35:00|728.5|727.3|728.8|727.5|729|727.8|728.5|727.3|0
1641969600000|2022-01-12 06:40:00|729|727.3|728.5|727.3|729|727.5|728.5|727.3|3
1641969900000|2022-01-12 06:45:00|728.3|727|728.8|727.5|728.8|727.5|728.3|727|14
1641970200000|2022-01-12 06:50:00|729|727.8|728.8|727.5|729|727.8|728.5|727|55
1641970500000|2022-01-12 06:55:00|728.5|727.3|727.8|726.5|728.5|727.5|727.8|726.5|41
1641970800000|2022-01-12 07:00:00|728|726.8|728|726.8|728.5|727.3|727.8|726.3|55
1641971100000|2022-01-12 07:05:00|728.3|726.5|728.3|727|728.8|727.3|727.8|726.5|60
1641971400000|2022-01-12 07:10:00|728.5|727.3|729|727.8|729.3|727.8|728|726.8|70
1641971700000|2022-01-12 07:15:00|728.8|727.5|729.3|728|729.5|728|728.8|727.5|39
1641972000000|2022-01-12 07:20:00|729.5|728.3|729|727.8|729.5|728.3|729|727.8|158
1641972300000|2022-01-12 07:25:00|729.3|727.5|729.3|728|729.3|728|728.8|727.5|41
1641972600000|2022-01-12 07:30:00|729.5|728.3|730|728.8|730|728.8|729.3|728.3|268
1641972900000|2022-01-12 07:35:00|729.8|728.5|729|727.8|730|728.8|729|727.8|162
1641973200000|2022-01-12 07:40:00|728.8|727.5|728.5|727.3|728.8|727.5|728|726.8|57
1641973500000|2022-01-12 07:45:00|728.3|727|728.8|727.5|729|727.8|728.3|727|32
1641973800000|2022-01-12 07:50:00|729|727.8|728.5|727|729.3|728|728.3|727|37
1641974100000|2022-01-12 07:55:00|728.3|727.3|728.8|727.5|729|727.8|728.3|727|26
1641974400000|2022-01-12 08:00:00|729|727.8|730.3|729|730.5|729.3|728.8|727.5|964
1641974700000|2022-01-12 08:05:00|730|728.8|729.5|728|730.8|729.5|729|727.8|865
1641975000000|2022-01-12 08:10:00|729.8|728.3|730.8|729.5|731|729.8|729.8|728.3|670
1641975300000|2022-01-12 08:15:00|730.5|729.3|733|731.8|733.3|732|730.5|729.3|3702
1641975600000|2022-01-12 08:20:00|732.8|731.5|732.8|731.5|733.3|732|732.3|730.8|1371
1641975900000|2022-01-12 08:25:00|732.5|731.3|732.5|731.3|732.8|731.5|731.8|730.5|1285
1641976200000|2022-01-12 08:30:00|732.8|731.5|732.3|731|733.3|732|732.3|731|999
1641976500000|2022-01-12 08:35:00|732.5|731.3|733|731.8|733|731.8|732|730.8|420
1641976800000|2022-01-12 08:40:00|733.3|732|732.5|731.3|733.5|732|732.3|731|555
1641977100000|2022-01-12 08:45:00|732.3|731|733.5|732.3|733.8|732.5|732.3|731|857
1641977400000|2022-01-12 08:50:00|733.3|732|733.3|732|733.3|732.3|732.8|731.5|355
1641977700000|2022-01-12 08:55:00|733|731.8|733.5|732.3|733.5|732.3|733|731.8|283
1641978000000|2022-01-12 09:00:00|733.3|732|735|733.8|735.3|734|732.5|731.3|655
1641978300000|2022-01-12 09:05:00|735.3|734|734.5|733.3|735.3|734|734.5|733|734
1641978600000|2022-01-12 09:10:00|734.3|733|732.5|731.3|734.5|733.3|732.5|731.3|1547
1641978900000|2022-01-12 09:15:00|732.8|731|732.5|731.3|732.8|731.3|731.8|730.5|693
1641979200000|2022-01-12 09:20:00|732.8|731.5|733.5|732.3|733.8|732.5|732.5|731.3|1205
1641979500000|2022-01-12 09:25:00|733.8|732.5|733|731.8|733.8|732.5|733|731.8|1362
1641979800000|2022-01-12 09:30:00|732.8|731.5|732.8|731.5|733|731.8|732|730.8|263
1641980100000|2022-01-12 09:35:00|733|731.8|731.8|730.5|733.3|732|731.5|730.3|374
1641980400000|2022-01-12 09:40:00|732|730.8|733|731.8|733.3|732|732|730.5|387
1641980700000|2022-01-12 09:45:00|733.3|732|732|730.8|733.5|732.3|732|730.8|634
1641981000000|2022-01-12 09:50:00|732.3|730.5|729.8|728.3|732.3|730.8|729.3|728|1076
1641981300000|2022-01-12 09:55:00|729.5|728.5|730|728.8|730|728.8|728.5|727.3|1721
1641981600000|2022-01-12 10:00:00|730.3|729|729.5|728.3|730.8|729.5|729|727.5|846
1641981900000|2022-01-12 10:05:00|729.3|728|730.3|728.8|730.3|729|729|727.8|526
1641982200000|2022-01-12 10:10:00|730|729|730|728.8|730.5|729.3|729.8|728.5|212
1641982500000|2022-01-12 10:15:00|730.3|728.5|729.8|728.5|730.3|728.8|729.3|728|351
1641982800000|2022-01-12 10:20:00|729.5|728.3|730.8|729.5|730.8|729.5|729.3|728|149
1641983100000|2022-01-12 10:25:00|730.5|729.3|730.5|729|730.8|729.5|730.3|729|179
1641983400000|2022-01-12 10:30:00|730.3|728.8|729.8|728.5|730.5|729|729.8|728.5|240
1641983700000|2022-01-12 10:35:00|730|728.3|730.5|729.3|730.8|729.5|730|728.3|680
1641984000000|2022-01-12 10:40:00|730.8|729|730.8|729.5|731|729.5|730.3|729|722
1641984300000|2022-01-12 10:45:00|730.5|729.3|731.5|730|731.5|730.3|730.5|729.3|319
1641984600000|2022-01-12 10:50:00|731.3|730.3|731.3|730|731.8|730.3|731|729.8|209
1641984900000|2022-01-12 10:55:00|731.5|730.3|731.5|730.3|731.8|730.5|731.3|730|315
1641985200000|2022-01-12 11:00:00|731.8|730.5|732.3|731|732.5|731.3|731.8|730.5|587
1641985500000|2022-01-12 11:05:00|732.5|731.3|733.5|732|733.5|732.3|732.5|731.3|987
1641985800000|2022-01-12 11:10:00|733.3|732.3|733.3|732|733.5|732.3|733|731.8|695
1641986100000|2022-01-12 11:15:00|733.5|731.8|733.3|732|733.8|732.5|733|731.8|283
1641986400000|2022-01-12 11:20:00|733.5|732.3|733.5|732|733.5|732.3|733|731.8|988
1641986700000|2022-01-12 11:25:00|733.3|732.3|733.5|732.3|733.5|732.3|733.3|731.8|176
1641987000000|2022-01-12 11:30:00|733.8|732.5|733.8|732.5|734|732.5|733.3|732|538
1641987300000|2022-01-12 11:35:00|734|732.8|734.5|733.3|734.8|733.5|734|732.8|190
1641987600000|2022-01-12 11:40:00|734.8|733|734.3|733|734.8|733.5|734.3|733|238
1641987900000|2022-01-12 11:45:00|734|732.8|735|733.8|735.3|734|734|732.8|344
1641988200000|2022-01-12 11:50:00|735.3|734|735|733.8|735.3|734|734.8|733.5|348
1641988500000|2022-01-12 11:55:00|735.3|734|735|733.8|735.3|734|734.5|733.3|230
1641988800000|2022-01-12 12:00:00|735.3|733.5|735.3|734|735.5|734|734.3|733|389
1641989100000|2022-01-12 12:05:00|735.5|733.8|734.8|733.5|735.5|734|734.8|733.3|180
1641989400000|2022-01-12 12:10:00|734.5|733.3|733.5|732.3|734.5|733.3|733.3|732|255
1641989700000|2022-01-12 12:15:00|733.8|732.5|733|731.8|734|732.8|732.8|731.5|830
1641990000000|2022-01-12 12:20:00|733.3|732|733.5|732.3|733.5|732.3|732.8|731.5|82
1641990300000|2022-01-12 12:25:00|733.3|732|733.3|732|733.5|732.3|733|731.8|337
1641990600000|2022-01-12 12:30:00|733|731.8|732.8|731.5|733.3|732|732.5|731.3|160
1641990900000|2022-01-12 12:35:00|732.5|731.3|732.3|731|733|731.5|732.3|730.8|84
1641991200000|2022-01-12 12:40:00|732.5|731.3|732.3|731|732.5|731.3|731.8|730.5|169
1641991500000|2022-01-12 12:45:00|732.5|731.3|732.5|731.3|732.8|731.5|732|730.8|236
1641991800000|2022-01-12 12:50:00|732.3|731|732.5|731.3|732.8|731.5|732|730.8|404
1641992100000|2022-01-12 12:55:00|732.8|731.5|732.8|731.5|733.3|732|732|730.8|453
1641992400000|2022-01-12 13:00:00|733|731.8|733.5|732.3|733.8|732.5|732.3|731|626
1641992700000|2022-01-12 13:05:00|733.3|732|733.8|732.5|734|732.8|733.3|732|302
1641993000000|2022-01-12 13:10:00|734|732.8|734.5|733.3|735|733.8|733.8|732.5|877
1641993300000|2022-01-12 13:15:00|734.3|733|735.8|734.3|735.8|734.5|734|732.8|344
1641993600000|2022-01-12 13:20:00|735.5|734.5|735|733.8|735.8|734.5|734.8|733.5|490
1641993900000|2022-01-12 13:25:00|734.8|733.5|735|733.8|735.8|734.5|734.8|733.5|507
1641994200000|2022-01-12 13:30:00|735.3|734|735.8|734.5|736.5|735.3|735.3|733.8|260
1641994500000|2022-01-12 13:35:00|736|734.8|735.8|734.3|736.8|735.3|735.3|734|134
1641994800000|2022-01-12 13:40:00|736|734.5|736.3|734.8|736.3|735|735.5|734.3|279
1641995100000|2022-01-12 13:45:00|736|735|736|734.8|736.8|735.5|735.5|734.3|155
1641995400000|2022-01-12 13:50:00|735.8|734.5|736.5|735.3|736.8|735.5|735.3|734|436
1641995700000|2022-01-12 13:55:00|736.8|735.5|736.8|735.3|737.3|735.8|736|734.8|393
1641996000000|2022-01-12 14:00:00|736.5|735|735|733.8|736.8|735.3|734.3|733|753
1641996300000|2022-01-12 14:05:00|734.8|733.5|735.3|734|735.5|734.3|734.3|733|371
1641996600000|2022-01-12 14:10:00|735|733.8|735|733.8|735.3|734|734.3|733|441
1641996900000|2022-01-12 14:15:00|734.8|733.5|733.5|732.3|735|733.8|733.3|732|1329
1641997200000|2022-01-12 14:20:00|733.3|732|733.8|732.5|734|732.8|733|731.8|1672
1641997500000|2022-01-12 14:25:00|733.5|732.3|733.3|732|734|732.8|732.8|731.5|756
1641997800000|2022-01-12 14:30:00|733.5|732.3|733.8|732.3|734.3|733|733|731.8|458
1641998100000|2022-01-12 14:35:00|733.5|732|734.8|733.5|735|733.8|733|731.8|239
1641998400000|2022-01-12 14:40:00|734.5|733.3|734.5|733.3|735.5|734.3|734|732.8|679
1641998700000|2022-01-12 14:45:00|734.3|733|733.8|732.5|735|733.8|732.3|731|1820
1641999000000|2022-01-12 14:50:00|733.5|732.3|733.5|732.3|734.8|733.5|733.5|732.3|245
1641999300000|2022-01-12 14:55:00|733.8|732.5|732.8|731.5|734.3|733|732.8|731.3|584
1641999600000|2022-01-12 15:00:00|733|731.8|732.3|731|733.5|732.3|732|730.8|1843
1641999900000|2022-01-12 15:05:00|732.5|731.3|733|731.8|733.3|732|731.5|730.3|462
1642000200000|2022-01-12 15:10:00|733.3|732|732.5|731.3|734.3|733|732.3|731|668
1642000500000|2022-01-12 15:15:00|732.8|731.5|732.3|731|733.3|732|731.5|730.3|427
1642000800000|2022-01-12 15:20:00|732.5|731.3|732.8|731.5|733.5|732.3|732.3|731|277
1642001100000|2022-01-12 15:25:00|732.5|731.3|732|730.3|732.8|731.5|731.8|730.3|299
1642001400000|2022-01-12 15:30:00|733|731.3|735.8|734.5|736|734.8|733|731.3|1890
1642001700000|2022-01-12 15:35:00|736|734.8|736.8|735.3|738.3|736.8|736|734.5|1656
1642002000000|2022-01-12 15:40:00|737|735.5|738|736.8|738|736.8|735.8|734.5|309
1642002300000|2022-01-12 15:45:00|738.3|736.5|736.3|735|738.8|737.5|736|734.8|711
1642002600000|2022-01-12 15:50:00|736|734.8|735.5|734|736.3|735|735|733.8|635
1642002900000|2022-01-12 15:55:00|735.3|734.3|735.8|734.3|736.3|734.8|734.8|733.5|708
1642003200000|2022-01-12 16:00:00|735.5|734.5|735.8|734.5|736.3|735|735.3|734|1087
1642003500000|2022-01-12 16:05:00|736|734.8|735|733.8|736.3|735|734.3|733|835
1642003800000|2022-01-12 16:10:00|735.3|734|736.5|735.3|737|735.8|735|733.8|847
1642004100000|2022-01-12 16:15:00|736.3|735|735.5|734.3|736.5|735.3|735.5|734.3|576
1642004400000|2022-01-12 16:20:00|735.8|734.5|738|736.8|738|736.8|735.5|734.3|2511
1642004700000|2022-01-12 16:25:00|737.8|736.5|737.3|736|738.5|737.3|736.8|735.5|5010
1642005000000|2022-01-12 16:30:00|737|735.8|736.3|735|737.5|736.3|736.3|735|1550
1642005300000|2022-01-12 16:35:00|736.5|735.3|738|736.8|738.3|737|736|734.8|637
1642005600000|2022-01-12 16:40:00|737.8|736.5|738|736.8|738.5|737.3|737.8|736.5|783
1642005900000|2022-01-12 16:45:00|737.8|736.5|738.3|737|738.5|737.3|737.8|736.5|245
1642006200000|2022-01-12 16:50:00|738.5|737.3|739|737.5|739.5|738.3|738|736.8|436
1642006500000|2022-01-12 16:55:00|738.8|737.8|738.8|737.3|739|737.8|738.3|737|1299
1642006800000|2022-01-12 17:00:00|738.5|737.5|739|737.8|739.3|738|738|736.8|248
1642007100000|2022-01-12 17:05:00|738.8|737.5|737.8|736.5|739|737.8|737.3|736|257
1642007400000|2022-01-12 17:10:00|738|736.3|739|737.8|739|737.8|737.8|736.3|179
1642007700000|2022-01-12 17:15:00|738.8|737.5|739|737.8|739.5|738.3|738.5|737.3|890
1642008000000|2022-01-12 17:20:00|739.3|738|740.3|739|740.3|739|739.3|737.8|357
1642008300000|2022-01-12 17:25:00|740|738.8|739.5|738.3|740.3|739|739.5|738.3|222
1642008600000|2022-01-12 17:30:00|739.8|738.5|740.5|739|740.5|739.3|739.3|738|468
1642008900000|2022-01-12 17:35:00|740.3|739.3|741.5|740.3|741.5|740.3|740.3|739|859
1642009200000|2022-01-12 17:40:00|741.3|740|741.3|740|741.8|740.5|741|739.8|198
1642009500000|2022-01-12 17:45:00|741|739.8|740.3|739|741.3|740|740.3|739|466
1642009800000|2022-01-12 17:50:00|740|738.8|740.5|739.3|740.5|739.3|740|738.8|591
1642010100000|2022-01-12 17:55:00|740.3|739|739.8|738.5|740.5|739.3|739.8|738.5|461
1642010400000|2022-01-12 18:00:00|740|738.8|739.8|738.5|740.3|739|739.8|738.5|143
1642010700000|2022-01-12 18:05:00|739.5|738.3|739.5|738.3|739.8|738.3|738.5|737.3|136
1642011000000|2022-01-12 18:10:00|739.8|738.5|739.3|738|739.8|738.5|739|737.8|127
1642011300000|2022-01-12 18:15:00|739|737.8|738.8|737.5|739.3|738|738.8|737.5|117
1642011600000|2022-01-12 18:20:00|739|737.8|738.5|737.3|739|737.8|738.3|737|90
1642011900000|2022-01-12 18:25:00|738.3|737|738|736.8|738.3|737|737.3|736|561
1642012200000|2022-01-12 18:30:00|737.8|736.5|738.5|737.3|739|737.8|737.8|736.5|536
1642012500000|2022-01-12 18:35:00|738.3|737|737.5|736|738.5|737.3|737.3|736|338
1642012800000|2022-01-12 18:40:00|737.8|736.3|738|736.8|738.3|737|737.5|736.3|250
1642013100000|2022-01-12 18:45:00|737.8|736.5|737.8|736.5|738.3|737|737.3|735.8|1687
1642013400000|2022-01-12 18:50:00|737.5|736.3|737.3|736|737.5|736.5|736.5|735.3|167
1642013700000|2022-01-12 18:55:00|737.5|736.3|737.8|736.3|737.8|736.5|737.3|736|585
1642014000000|2022-01-12 19:00:00|737.5|736|738|736.8|738|736.8|737.5|736|317
1642014300000|2022-01-12 19:05:00|737.8|736.5|737.8|736.5|739|737.8|737.5|736.3|421
1642014600000|2022-01-12 19:10:00|737.5|736.3|739.8|738.5|739.8|738.5|737.5|736.3|637
1642014900000|2022-01-12 19:15:00|740|738.3|740|738.5|740.3|738.8|738.8|737.5|254
1642015200000|2022-01-12 19:20:00|739.8|738.8|739|737.8|739.8|738.8|738.5|737.3|144
1642015500000|2022-01-12 19:25:00|738.8|737.5|736.5|735.3|739.3|738|736.5|735|485
1642015800000|2022-01-12 19:30:00|736.3|735|737.3|736|737.5|736|736.3|735|115
1642016100000|2022-01-12 19:35:00|737.5|735.8|737|735.8|737.5|736|737|735.5|11
1642016400000|2022-01-12 19:40:00|736.8|735.5|735.8|734.5|737|735.8|735.8|734.3|105
1642016700000|2022-01-12 19:45:00|735.5|734.3|735.8|734.5|736.3|734.8|735.5|734.3|80
1642017000000|2022-01-12 19:50:00|735.5|734.3|736.3|735|736.3|735|735.5|734.3|54
1642017300000|2022-01-12 19:55:00|736|734.8|736.8|735.5|737|735.5|736|734.8|28
1642017600000|2022-01-12 20:00:00|737|735.8|737|735.8|737|735.8|736.5|735.3|79
1642017900000|2022-01-12 20:05:00|737.3|736|737.3|736|737.5|736.3|736.8|735.5|41
1642018200000|2022-01-12 20:10:00|737.5|736.3|737.8|736.5|738|736.8|737.3|736.3|46
1642018500000|2022-01-12 20:15:00|737.5|736.3|737.5|736.3|737.8|736.5|737.5|736.3|32
1642018800000|2022-01-12 20:20:00|737.8|736|737.8|736.5|738.3|736.8|737.5|736|92
1642019100000|2022-01-12 20:25:00|737.5|736.3|737.8|736.5|737.8|736.5|737.5|736.3|3
1642019400000|2022-01-12 20:30:00|737.5|736.3|737.8|736.3|738|736.8|737.5|736.3|48
1642019700000|2022-01-12 20:35:00|737.5|736|737.3|736|737.8|736|737.3|736|8
1642020000000|2022-01-12 20:40:00|737.5|736.3|737.3|736|737.5|736.3|737.3|736|90
1642020300000|2022-01-12 20:45:00|737.5|735.8|737.3|736|737.5|736|737|735.8|211
1642020600000|2022-01-12 20:50:00|737.5|736.3|738.5|737.3|738.8|737.3|737.5|736.3|78
1642020900000|2022-01-12 20:55:00|738.8|737|738.5|737.3|738.8|737.3|738.3|736.8|55
1642021200000|2022-01-12 21:00:00|738.8|737.5|738.8|737.3|739|737.5|738.5|737.3|20
1642021500000|2022-01-12 21:05:00||737.5||737.3||737.5||737.3|1
1642021800000|2022-01-12 21:10:00||737.5||737.5||737.5||737.3|11
1642022100000|2022-01-12 21:15:00|738.5|737.3|738.3|737|738.8|737.5|738.3|737|31
1642022400000|2022-01-12 21:20:00|738.5|737.3|738.5|737.3|738.8|737.5|738.5|737.3|14
1642022700000|2022-01-12 21:25:00|738.8|737.5|738.8|737.5|738.8|737.5|738.8|737.5|0
1642023000000|2022-01-12 21:30:00|738.5|737.3|739|737.8|739.3|737.8|738.5|737.3|519
1642023300000|2022-01-12 21:35:00|739.3|737.5|738.8|737.5|739.3|737.5|738.8|737.5|27
1642023600000|2022-01-12 21:40:00|739|737.8|739|737.8|739|737.8|739|737.8|18
1642023900000|2022-01-12 21:45:00|738.8|737.5|739.3|738|739.3|738|738.8|737.5|71
1642024200000|2022-01-12 21:50:00|739|737.8|739|737.8|739.3|738|739|737.5|9
1642024500000|2022-01-12 21:55:00|738.8|737.5|739.3|737.8|739.3|738|738.8|737.5|59
1642024800000|2022-01-12 22:00:00|739.5|737.5|739.5|737.5|739.5|737.5|739.3|737.5|0
1642027200000|2022-01-12 22:40:00|740||740||740||740||1
1642028100000|2022-01-12 22:55:00||738||738||738||738|1
1642039200000|2022-01-13 02:00:00|738.3|736.8|737.8|736.3|738.5|737|737.8|736.3|2
1642039500000|2022-01-13 02:05:00|737.5|736.5|737.8|736.3|737.8|736.5|737.5|736|21
1642039800000|2022-01-13 02:10:00|737.5|736.5|738|736.8|738.3|736.8|737.5|736.3|25
1642040100000|2022-01-13 02:15:00|737.8|736.5|737.5|736.3|738|736.8|737.5|736|13
1642040400000|2022-01-13 02:20:00|737.8|736.5|737.8|736.5|737.8|736.5|737.8|736.5|4
1642040700000|2022-01-13 02:25:00|737.5|736.3|737.5|736|737.5|736.3|737.3|735.8|6
1642041000000|2022-01-13 02:30:00|737.3|736.3|737.3|736|737.5|736.3|737.3|735.8|0
1642041300000|2022-01-13 02:35:00|737.5|736.3|738.3|736.8|738.3|737|737.3|736|25
1642041600000|2022-01-13 02:40:00|738|737|738.5|737.3|738.5|737.3|738|736.8|20
1642041900000|2022-01-13 02:45:00|738.8|737.5|737.8|736.5|738.8|737.5|737.8|736.5|21
1642042200000|2022-01-13 02:50:00|737.5|736.3|738|736.8|738|736.8|737.5|736.3|6
1642042500000|2022-01-13 02:55:00|738.3|737|737.8|736.5|738.3|737|737.5|736.3|42
1642042800000|2022-01-13 03:00:00|737.5|736.3|737.8|736.5|737.8|736.5|737.3|736|7
1642043100000|2022-01-13 03:05:00|737.5|736.3|736.5|735.3|737.8|736.5|736.5|735.3|25
1642043400000|2022-01-13 03:10:00|736.8|735|736.5|735.3|736.8|735.3|736|734.8|69
1642043700000|2022-01-13 03:15:00|736.3|735|736.5|735.3|736.5|735.3|736|734.8|31
1642044000000|2022-01-13 03:20:00|736.8|735.5|736.5|735.3|737|735.8|736.5|735.3|13
1642044300000|2022-01-13 03:25:00|736.8|735.5|736.3|734.8|736.8|735.5|736|734.8|6
1642044600000|2022-01-13 03:30:00|736.5|735|736.8|735.3|736.8|735.5|736.5|735|4
1642044900000|2022-01-13 03:35:00|737|735.5|737|735.5|737|735.5|736.8|735.5|5
1642045200000|2022-01-13 03:40:00|736.8|735.8|736.8|735.5|737|735.8|736.8|735.5|3
1642045500000|2022-01-13 03:45:00|737|735.8|736.5|735|737|735.8|736.5|735|8
1642045800000|2022-01-13 03:50:00||735.3||735.3||735.3||735|1
1642046100000|2022-01-13 03:55:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|1
1642046400000|2022-01-13 04:00:00|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735.3|2
1642046700000|2022-01-13 04:05:00|737||736.8||737||736.8||1
1642047300000|2022-01-13 04:15:00|737|735.8|737|735.5|737.5|736|737|735.5|4
1642047600000|2022-01-13 04:20:00|736.8|735.8|736.8|735.5|737|735.8|736.5|735.3|2
1642047900000|2022-01-13 04:25:00|737|735.3|736.5|735.3|737|735.3|736.5|735.3|1
1642048200000|2022-01-13 04:30:00|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735.5|3
1642048800000|2022-01-13 04:40:00|736.5|735.3|736.5|735.3|736.5|735.3|736.5|735.3|3
1642049100000|2022-01-13 04:45:00|736.3|735|736.5|735.3|736.5|735.3|736.3|735|4
1642049400000|2022-01-13 04:50:00|736.8|735.5|736.8|735.5|736.8|735.5|736.5|735|4
1642049700000|2022-01-13 04:55:00|736.5|735.3|736.3|735|736.8|735.5|736.3|735|3
1642050000000|2022-01-13 05:00:00|736.5|735.3|736.3|735|736.5|735.3|736.3|735|3
1642050300000|2022-01-13 05:05:00|736|734.8|735.8|734.5|736.3|735|735.8|734.5|22
1642050600000|2022-01-13 05:10:00|736|734.8|735.8|734.5|736|734.8|735.8|734.5|28
1642050900000|2022-01-13 05:15:00||734.3||734.5||734.5||734.3|9
1642051200000|2022-01-13 05:20:00|735.5|734.3|735.5|734.3|735.8|734.5|735.3|733.8|181
1642051500000|2022-01-13 05:25:00|735.3|734|735|733.8|735.5|734.3|734.8|733.5|66
1642051800000|2022-01-13 05:30:00|734.8|733.5|735.3|734|735.3|734|734.5|733.3|48
1642052100000|2022-01-13 05:35:00|735.5|733.8|734.8|733.3|735.8|734.5|734.5|733.3|87
1642052400000|2022-01-13 05:40:00|734.5|733.5|735.3|733.8|735.3|733.8|734.5|733.5|3
1642052700000|2022-01-13 05:45:00|735|734|735.3|734|735.8|734.3|735|734|30
1642053000000|2022-01-13 05:50:00|735.5|734.3|735.8|734.5|736|734.8|735.3|734|18
1642053300000|2022-01-13 05:55:00|735.5|734.3|734.5|733.3|735.5|734.3|734.5|733.3|2
1642053600000|2022-01-13 06:00:00|734.8|733|735|733.8|735|733.8|734.5|733|13
1642053900000|2022-01-13 06:05:00|735.3|733.5|735.3|734|735.3|734|735.3|733.5|0
1642054200000|2022-01-13 06:10:00|735.5|734.3|735|733.8|735.8|734.3|735|733.8|5
1642054500000|2022-01-13 06:15:00|734.8|733.5|735|733.8|735.3|734|734.8|733.3|16
1642054800000|2022-01-13 06:20:00|735.3|734|735.3|733.8|735.5|734.3|735|733.8|1
1642055100000|2022-01-13 06:25:00|735.5|734|735.3|734|735.5|734.3|735|733.8|4
1642055400000|2022-01-13 06:30:00|735.5|733.8|735.5|734.3|736|734.5|735.3|733.8|6
1642055700000|2022-01-13 06:35:00|735.8|734|735|733.8|735.8|734.3|735|733.8|3
1642056000000|2022-01-13 06:40:00|735.3|734|735|733.5|735.3|734|734.5|733|7
1642056300000|2022-01-13 06:45:00|734.8|733.8|735|733.8|735.3|734|734.8|733.3|4
1642056600000|2022-01-13 06:50:00|734.8|733.5|735|733.8|735.3|733.8|734.8|733.3|2
1642056900000|2022-01-13 06:55:00|734.8|733.5|735|733.5|735.3|733.8|734.5|733.3|8
1642057200000|2022-01-13 07:00:00|734.8|733.3|734|732.8|735|733.5|733.8|732.5|396
1642057500000|2022-01-13 07:05:00|733.8|732.5|733.5|732.3|734|732.8|733.3|731.8|298
1642057800000|2022-01-13 07:10:00|733.3|732|733.3|732|733.8|732.5|733.3|732|41
1642058100000|2022-01-13 07:15:00|733.5|732.3|733.5|732.3|733.8|732.5|733.5|732|30
1642058400000|2022-01-13 07:20:00|733.8|732.5|733.3|732|734|732.5|733.3|732|28
1642058700000|2022-01-13 07:25:00|733.5|732.3|733.3|731.8|734|732.5|733|731.8|33
1642059000000|2022-01-13 07:30:00|733|732|733.8|732.3|734|732.8|733|731.8|58
1642059300000|2022-01-13 07:35:00|733.5|732.5|733.8|732.3|733.8|732.5|733|731.8|38
1642059600000|2022-01-13 07:40:00|733.5|732.5|734|732.5|734.3|733|733.5|732.3|40
1642059900000|2022-01-13 07:45:00|734.3|732.8|734.5|733|734.5|733.3|734|732.8|22
1642060200000|2022-01-13 07:50:00|734.8|733.3|734.8|733.3|735|733.8|734.3|733|188
1642060500000|2022-01-13 07:55:00|735|733.5|735.3|734|735.5|734.3|734.8|733.3|637
1642060800000|2022-01-13 08:00:00|735.5|733.8|736.3|735|737.3|735.8|735.5|733.8|830
1642061100000|2022-01-13 08:05:00|736|734.8|737|735.8|737|735.8|736|734.8|774
1642061400000|2022-01-13 08:10:00|736.8|735.5|737|735.8|737.5|736.3|736.8|735.5|1670
1642061700000|2022-01-13 08:15:00|737.3|736|737.8|736.5|738.3|737|737.3|736|551
1642062000000|2022-01-13 08:20:00|738|736.8|737.8|736.5|738|736.8|737.3|736|302
1642062300000|2022-01-13 08:25:00|738|736.8|738.3|737|738.3|737|737.5|736.3|1034
1642062600000|2022-01-13 08:30:00|738.5|737.3|738.3|737|739.5|738.3|738.3|737|751
1642062900000|2022-01-13 08:35:00|738|736.8|738|736.8|738.5|737.3|737.8|736.5|534
1642063200000|2022-01-13 08:40:00|738.3|736.5|738|736.8|738.5|737.3|737.8|736.5|617
1642063500000|2022-01-13 08:45:00|738.3|737|740|738.8|740|738.8|738.3|736.8|681
1642063800000|2022-01-13 08:50:00|740.3|739|740|738.8|740.5|739.3|739.5|738.3|590
1642064100000|2022-01-13 08:55:00|739.8|738.5|740.5|739.3|740.8|739.5|739.8|738.5|310
1642064400000|2022-01-13 09:00:00|740.8|739.5|740.8|739.5|741|739.8|740.3|739|1378
1642064700000|2022-01-13 09:05:00|741|739.8|740|738.8|741|739.8|739.8|738.5|309
1642065000000|2022-01-13 09:10:00|739.8|738.5|738.8|737.5|740|738.8|738.3|737|335
1642065300000|2022-01-13 09:15:00|738.5|737.3|738.8|737.5|739.3|738|738.3|737|625
1642065600000|2022-01-13 09:20:00|738.5|737.3|739|737.8|739.3|738|738.3|737|149
1642065900000|2022-01-13 09:25:00|738.8|737.5|740|738.8|740.5|739.3|738.8|737.5|2019
1642066200000|2022-01-13 09:30:00|740.3|739|740.3|739|740.3|739|739.5|738.3|396
1642066500000|2022-01-13 09:35:00|740.5|739.3|740.8|739.5|740.8|739.5|740.3|739.3|228
1642066800000|2022-01-13 09:40:00|740.5|739.3|742.5|741.3|742.5|741.3|740.5|739.3|2444
1642067100000|2022-01-13 09:45:00|742.3|741|743|741.8|743.3|742|742.3|741|1336
1642067400000|2022-01-13 09:50:00|743.3|742|744|742.8|745.8|744.5|743|741.8|6646
1642067700000|2022-01-13 09:55:00|743.8|742.5|743.8|742.5|744.3|743|743.3|742|2041
1642068000000|2022-01-13 10:00:00|744|742.8|744|742.8|744.8|743.5|743.5|742.3|926
1642068300000|2022-01-13 10:05:00|744.3|743|745|743.8|745.8|744.5|744.3|743|1571
1642068600000|2022-01-13 10:10:00|744.8|743.5|744.8|743.3|745.5|744|744.8|743.3|533
1642068900000|2022-01-13 10:15:00|744.5|743|743.3|742|744.8|743.3|743.3|742|1161
1642069200000|2022-01-13 10:20:00|743|741.8|742|740.8|743.5|742.3|741.8|740.5|2872
1642069500000|2022-01-13 10:25:00|741.5|740.5|741.3|739.8|742|740.8|741|739.8|879
1642069800000|2022-01-13 10:30:00|741|740|741|739.8|741.8|740.5|741|739.8|305
1642070100000|2022-01-13 10:35:00|741.3|740|741.5|740.3|741.5|740.3|741|739.8|218
1642070400000|2022-01-13 10:40:00|741.3|740|741.3|740|741.5|740.3|741.3|740|67
1642070700000|2022-01-13 10:45:00|741|739.8|740.8|739.5|741.5|740|740.8|739.5|246
1642071000000|2022-01-13 10:50:00|741|739.8|740.5|739.3|741|739.8|740.5|739.3|278
1642071300000|2022-01-13 10:55:00|740.8|739.5|741.5|740.3|741.5|740.3|740.8|739.3|248
1642071600000|2022-01-13 11:00:00|741.3|740|741.3|740|741.5|740.3|741.3|740|126
1642071900000|2022-01-13 11:05:00|741|739.8|741.3|740|741.3|740|740.8|739.5|67
1642072200000|2022-01-13 11:10:00|741.5|740.3|741|739.8|741.5|740.3|740.8|739.5|163
1642072500000|2022-01-13 11:15:00|740.8|739.5|741.3|740|741.5|740.3|740.8|739.5|141
1642072800000|2022-01-13 11:20:00|741.5|740.3|741.3|740|741.5|740.3|740.8|739.5|202
1642073100000|2022-01-13 11:25:00|741.5|740.3|742|740.8|742.3|741|741.3|740|339
1642073400000|2022-01-13 11:30:00|741.8|740.5|741.5|740.3|742|740.8|741.3|740|150
1642073700000|2022-01-13 11:35:00|741.3|740|741|739.8|741.5|740.3|740.8|739.3|188
1642074000000|2022-01-13 11:40:00|740.8|739.5|741.3|740|741.3|740|740.8|739.5|132
1642074300000|2022-01-13 11:45:00|741|739.8|742|740.5|742|740.8|741|739.8|147
1642074600000|2022-01-13 11:50:00|741.8|740.3|741.3|740|742|740.3|741|739.8|1067
1642074900000|2022-01-13 11:55:00|741.5|740.3|740.8|739.5|741.5|740.3|740.8|739.5|158
1642075200000|2022-01-13 12:00:00|740.5|739.3|739.5|738|741|739.8|739.3|738|276
1642075500000|2022-01-13 12:05:00|739.8|738.3|740|738.8|740|738.8|739.3|738|426
1642075800000|2022-01-13 12:10:00|740.3|739|739.8|738.5|740.3|739|739.5|738.3|374
1642076100000|2022-01-13 12:15:00|740|738.8|738.8|737.5|740|738.8|738.3|737|737
1642076400000|2022-01-13 12:20:00|739|737.8|738|736.8|739|737.8|737.8|736.5|760
1642076700000|2022-01-13 12:25:00|738.3|737|738.5|737|738.8|737.5|738|736.8|304
1642077000000|2022-01-13 12:30:00|738.8|737.3|738.5|737.3|739|737.8|738|736.8|398
1642077300000|2022-01-13 12:35:00|738.3|737|738.8|737.5|739|737.8|738.3|737|82
1642077600000|2022-01-13 12:40:00|739|737.8|738.8|737.5|739.3|738|738.5|737.3|124
1642077900000|2022-01-13 12:45:00|739|737.8|738|736.8|739|737.8|738|736.5|231
1642078200000|2022-01-13 12:50:00|738.3|736.5|738.5|737.3|739|737.8|737.8|736.5|206
1642078500000|2022-01-13 12:55:00|738.8|737.5|738.5|737.3|739|737.8|738.5|737.3|290
1642078800000|2022-01-13 13:00:00|738.8|737.5|739.3|738|739.5|738.3|738.8|737.5|128
1642079100000|2022-01-13 13:05:00|739|737.8|738.8|737.5|739.3|738|738.3|737|177
1642079400000|2022-01-13 13:10:00|738.5|737.3|738.3|737|738.8|737.5|738|736.8|96
1642079700000|2022-01-13 13:15:00|738|736.8|737.8|736.5|739|737.8|737.5|736.3|837
1642080000000|2022-01-13 13:20:00|738|736.8|738.5|737.3|738.8|737.5|737.8|736.5|323
1642080300000|2022-01-13 13:25:00|738.8|737.5|738.3|737|738.8|737.5|738|736.8|75
1642080600000|2022-01-13 13:30:00|738.5|737.3|739.3|737.8|739.3|738|738.3|737|223
1642080900000|2022-01-13 13:35:00|739|737.5|739|737.8|739.3|738|738.8|737.5|293
1642081200000|2022-01-13 13:40:00|738.8|737.5|738|736.8|739.3|738|737.8|736.5|241
1642081500000|2022-01-13 13:45:00|738.3|737|738.8|737.5|739.5|738.3|738|736.8|469
1642081800000|2022-01-13 13:50:00|739|737.8|739|737.8|739.5|738.3|738.5|737.3|305
1642082100000|2022-01-13 13:55:00|738.8|737.5|740.8|739.5|740.8|739.5|738.5|737.3|1938
1642082400000|2022-01-13 14:00:00|741|739.8|740.5|739.3|741.3|740|739.8|738.5|1011
1642082700000|2022-01-13 14:05:00|740.8|739|742|740.8|742|740.8|740|738.8|494
1642083000000|2022-01-13 14:10:00|741.8|740.5|740.8|739.5|742.3|741|740.5|739.3|766
1642083300000|2022-01-13 14:15:00|740.5|739.3|741|739.8|741.3|740|740|738.5|668
1642083600000|2022-01-13 14:20:00|741.3|740|742|740.8|742.5|741.3|740.8|739.5|451
1642083900000|2022-01-13 14:25:00|742.3|740.5|743|741.8|743|741.8|742|740.5|259
1642084200000|2022-01-13 14:30:00|742.8|741.5|742.3|740.8|743.5|742.3|741.8|740.3|1395
1642084500000|2022-01-13 14:35:00|742.5|741|743.3|742|743.5|742.3|742.3|741|1213
1642084800000|2022-01-13 14:40:00|743.5|742.3|743.8|742.5|743.8|742.5|742.5|741.3|747
1642085100000|2022-01-13 14:45:00|744|742.3|743.3|742|744|742.8|743|741.8|189
1642085400000|2022-01-13 14:50:00|743.5|742.3|744|742.5|744.5|743.3|743.5|742.3|573
1642085700000|2022-01-13 14:55:00|743.8|742.8|743|741.5|744|742.8|742.5|741.3|875
1642086000000|2022-01-13 15:00:00|742.8|741.8|742|740.8|743|741.8|742|740.5|891
1642086300000|2022-01-13 15:05:00|742.3|741|741.5|740.3|742.5|741.3|741|739.8|523
1642086600000|2022-01-13 15:10:00|741.3|740|740.5|739.3|741.5|740.3|740.5|739.3|806
1642086900000|2022-01-13 15:15:00|740.3|739|740|738.8|741.3|740|739.8|738.5|909
1642087200000|2022-01-13 15:20:00|740.3|739|739.8|738.3|740.3|739|739|737.8|970
1642087500000|2022-01-13 15:25:00|739.5|738.5|741.3|740|741.3|740|739.5|738.5|2228
1642087800000|2022-01-13 15:30:00|741|739.8|739.8|738.5|741|739.8|738.3|737|917
1642088100000|2022-01-13 15:35:00|740|738.3|738.5|737.3|740.5|739.3|738.3|737|599
1642088400000|2022-01-13 15:40:00|738.8|737|738|736.5|739|737.8|737.3|736|756
1642088700000|2022-01-13 15:45:00|737.8|736.8|738.3|737|739|737.8|737.5|736.3|235
1642089000000|2022-01-13 15:50:00|738|736.8|737.5|736.3|738|736.8|736|734.8|1636
1642089300000|2022-01-13 15:55:00|737.3|736|736.5|735.3|737.8|736.5|736.3|735|1034
1642089600000|2022-01-13 16:00:00|736.8|735.5|736.5|735.3|738.3|737|736|734.8|826
1642089900000|2022-01-13 16:05:00|736.3|735|738|736.8|738.3|737|735.8|734.5|387
1642090200000|2022-01-13 16:10:00|737.8|736.5|737.8|736.3|738|736.8|736.8|735.5|1400
1642090500000|2022-01-13 16:15:00|738|736.5|736.8|735.5|738|736.8|736.8|735.5|234
1642090800000|2022-01-13 16:20:00|737|735.8|736.3|735|737.8|736.5|736.3|734.8|3266
1642091100000|2022-01-13 16:25:00|736.5|735.3|738.3|737|738.5|737.3|736.5|735.3|4598
1642091400000|2022-01-13 16:30:00|738.5|737.3|739.3|738|739.5|738.3|738.3|737|1567
1642091700000|2022-01-13 16:35:00|739.5|738.3|740.8|739.5|741|739.8|739.3|738.3|858
1642092000000|2022-01-13 16:40:00|740.5|739.3|742|740.8|743|741.8|740.5|739.3|1148
1642092300000|2022-01-13 16:45:00|742.3|741|742.8|741.5|743|741.8|741.8|740.5|284
1642092600000|2022-01-13 16:50:00|743|741.3|743.5|742.3|743.5|742.3|742.5|741|321
1642092900000|2022-01-13 16:55:00|743.8|742|743.3|742|743.8|742.5|742.8|741.5|284
1642093200000|2022-01-13 17:00:00|743.5|741.8|743.3|742|743.8|742.3|742.5|741.3|183
1642093500000|2022-01-13 17:05:00|743.5|742.3|743.3|742|743.5|742.3|743|741.8|437
1642093800000|2022-01-13 17:10:00|743|741.8|742.8|741.5|743.3|742|742.8|741.5|193
1642094100000|2022-01-13 17:15:00|743|741.3|741.8|740.5|743|741.5|741.3|740|247
1642094400000|2022-01-13 17:20:00|742|740.3|741.8|740.3|742|740.5|741|739.8|184
1642094700000|2022-01-13 17:25:00|741.5|740.5|741.5|740.3|741.8|740.5|740.8|739.5|370
1642095000000|2022-01-13 17:30:00|741.3|740|741.3|740|741.5|740.3|740.8|739.5|188
1642095300000|2022-01-13 17:35:00|741|739.8|741.3|740|741.3|740|740.8|739.5|61
1642095600000|2022-01-13 17:40:00|741|739.8|740.5|739.3|741.3|740|740.5|739.3|64
1642095900000|2022-01-13 17:45:00|740.3|739|739.5|738.3|740.3|739.3|739.3|737.8|206
1642096200000|2022-01-13 17:50:00|739.8|738.5|739.5|738|740|738.8|739|737.8|111
1642096500000|2022-01-13 17:55:00|739.3|738.3|740.8|739.5|741|739.8|739.3|738|880
1642096800000|2022-01-13 18:00:00|741|739.8|741.3|740|741.5|740.3|740.8|739.5|130
1642097100000|2022-01-13 18:05:00|741.5|740.3|741.3|739.8|741.5|740.3|740.5|739.3|682
1642097400000|2022-01-13 18:10:00|741|740|742|740.8|742.3|740.8|741|739.8|118
1642097700000|2022-01-13 18:15:00|742.3|740.5|742.3|741|742.5|741|741.5|740.3|246
1642098000000|2022-01-13 18:20:00|742|740.8|741.8|740.3|742.3|741|741.5|740.3|79
1642098300000|2022-01-13 18:25:00|741.5|740.5|741.3|740|741.8|740.5|740.8|739.5|588
1642098600000|2022-01-13 18:30:00|741.5|740.3|741|739.8|741.5|740.3|740.5|739.3|105
1642098900000|2022-01-13 18:35:00|741.3|740|742.3|741|742.5|741.3|741|739.8|90
1642099200000|2022-01-13 18:40:00|742.5|740.8|743.5|742|743.5|742.3|742.5|740.8|89
1642099500000|2022-01-13 18:45:00|743.3|742.3|743.8|742.5|743.8|742.5|743.3|741.8|171
1642099800000|2022-01-13 18:50:00|743.5|742.3|743.8|742.5|743.8|742.5|743.3|741.8|97
1642100100000|2022-01-13 18:55:00|743.5|742.3|743.8|742.5|743.8|742.5|743.3|742|382
1642100400000|2022-01-13 19:00:00|743.5|742.3|744.5|743.3|744.5|743.3|743.5|742.3|121
1642100700000|2022-01-13 19:05:00|744.8|743.5|743.5|742.3|744.8|743.5|743.3|742|685
1642101000000|2022-01-13 19:10:00|743.8|742.5|743.5|742.3|744|742.8|743.3|742|276
1642101300000|2022-01-13 19:15:00|743.3|742|742.8|741.5|743.3|742|742.3|741|315
1642101600000|2022-01-13 19:20:00|742.5|741.3|742.3|741|742.5|741.3|742|740.8|312
1642101900000|2022-01-13 19:25:00|742|740.8|740.8|739.5|743|741.5|740.8|739.5|637
1642102200000|2022-01-13 19:30:00|741|739.8|740.5|739.3|741.8|740.3|740|738.8|1625
1642102500000|2022-01-13 19:35:00|740.8|739|739.8|738.3|740.8|739|739.5|738.3|35
1642102800000|2022-01-13 19:40:00|740|738.5|739.8|738.5|740|738.8|739.5|738.3|75
1642103100000|2022-01-13 19:45:00|740|738.8|740.3|739|741|739.8|739.8|738.8|1971
1642103400000|2022-01-13 19:50:00|740|738.8|740.3|739|740.8|739.5|740|738.8|808
1642103700000|2022-01-13 19:55:00|740.5|739.3|740.3|739|741.3|740|740.3|739|1387
1642104000000|2022-01-13 20:00:00|740|738.8|738.5|737|740|738.8|738.3|737|106
1642104300000|2022-01-13 20:05:00|738.3|737.3|738.8|737.5|739|737.5|738|736.5|214
1642104600000|2022-01-13 20:10:00|738.5|737.3|739|737.8|739.3|737.8|738.5|737.3|300
1642104900000|2022-01-13 20:15:00|738.8|737.5|739|737.8|739.5|738.3|738.5|737.3|69
1642105200000|2022-01-13 20:20:00|738.8|737.5|739|737.8|739.5|738.3|738.8|737.5|33
1642105500000|2022-01-13 20:25:00|739.3|737.5|739|737.8|739.3|738|739|737.5|4
1642105800000|2022-01-13 20:30:00|739.3|738|739|737.8|739.3|738|738.8|737.5|41
1642106100000|2022-01-13 20:35:00|739.3|738|738.3|737|739.3|738|738.3|737|133
1642106400000|2022-01-13 20:40:00|738.5|737.3|738.5|737.3|738.5|737.3|738|736.8|462
1642106700000|2022-01-13 20:45:00|738.3|737|738|736.8|738.8|737.5|737.8|736.5|90
1642107000000|2022-01-13 20:50:00|737.8|736.5|737.8|736.5|738|736.8|737.5|736.3|54
1642107300000|2022-01-13 20:55:00|737.5|736.3|738.3|737|738.3|737|737.5|736.3|78
1642107600000|2022-01-13 21:00:00|738|736.8|738|736.5|738.3|737|737.8|736.5|50
1642107900000|2022-01-13 21:05:00|737.8|736.8|738|736.8|738|736.8|737.8|736.5|15
1642108200000|2022-01-13 21:10:00|738.3|737|738|736.8|738.3|737|738|736.8|35
1642108500000|2022-01-13 21:15:00|738.3|737|738|736.8|738.3|737|738|736.8|11
1642108800000|2022-01-13 21:20:00|737.8|736.5|738|736.8|738|736.8|737.8|736.5|62
1642109100000|2022-01-13 21:25:00|738.3|737|738.3|737|738.3|737|738|736.8|40
1642109400000|2022-01-13 21:30:00|738|736.8|738.3|737|738.5|737|738|736.8|39
1642109700000|2022-01-13 21:35:00|738.5|737.3|738.3|737|738.8|737.5|738.3|737|10
1642110000000|2022-01-13 21:40:00|738.5|736.8|738|736.8|738.5|737|738|736.8|15
1642110300000|2022-01-13 21:45:00|738.3|737|739|737.8|739.3|737.8|737.8|736.5|28
1642110600000|2022-01-13 21:50:00|739.3|738|739.3|738|739.3|738|739|737.8|10
1642110900000|2022-01-13 21:55:00|739|737.8|739.8|738.5|739.8|738.5|739|737.8|40
1642111200000|2022-01-13 22:00:00|740|738|740.5|737.5|740.5|738|740|737.3|0
1642111500000|2022-01-13 22:05:00|740.3|737.3|739.5|737.3|740.3|737.3|739.5|737.3|0
1642111800000|2022-01-13 22:10:00|739.8||740||740||739.8||1
1642112400000|2022-01-13 22:20:00||737.5||737.5||737.5||737.5|0
1642112700000|2022-01-13 22:25:00||738||737.8||738.3||737.5|0
1642113600000|2022-01-13 22:40:00||737.5||737.5||737.5||737.5|0
1642114200000|2022-01-13 22:50:00||737.8||737.8||737.8||737.8|0
1642125600000|2022-01-14 02:00:00|741.3|739.8|741.5|740.3|741.8|740.3|740.8|739.5|41
1642125900000|2022-01-14 02:05:00|741.8|740.5|741.5|740|742.3|741|741.5|740|29
1642126200000|2022-01-14 02:10:00|741.3|740.3|740.8|739.3|741.5|740.3|740.8|739.3|8
1642126500000|2022-01-14 02:15:00|740.5|739|739.8|738.3|740.8|739.3|739.8|738.3|8
1642126800000|2022-01-14 02:20:00|739.5|738.5|740.3|739|740.5|739.3|739.5|738.3|15
1642127100000|2022-01-14 02:25:00|740.5|739.3|740.8|739.5|741|739.5|740.5|739|15
1642127400000|2022-01-14 02:30:00|741|739.8|741.5|740.3|742|740.8|740.8|739.5|25
1642127700000|2022-01-14 02:35:00|741.8|740|741.8|740.5|742|740.8|741.8|740|2
1642128000000|2022-01-14 02:40:00|742|740.8|742.3|740.8|742.3|741|741.8|740.5|2
1642128300000|2022-01-14 02:45:00|742.5|741|742.5|741|742.5|741.3|742.3|740.8|90
1642128600000|2022-01-14 02:50:00|742.3|741.3|743|741.5|743|741.8|742.3|741|12
1642128900000|2022-01-14 02:55:00|742.8|741.8|743|741.8|743.3|741.8|742.8|741.5|57
1642129200000|2022-01-14 03:00:00|743.3|741.5|742.5|741.3|743.3|741.8|742.5|741.3|23
1642129500000|2022-01-14 03:05:00|742.8|741.5|742.3|740.8|743.3|741.8|742|740.8|18
1642129800000|2022-01-14 03:10:00|742.5|741|742.3|741|742.8|741.3|742|740.5|89
1642130100000|2022-01-14 03:15:00|742.5|741.3|742.8|741.3|742.8|741.5|742.5|741|7
1642130400000|2022-01-14 03:20:00|742.5|741.5|742.3|741|742.5|741.5|742|740.8|1
1642130700000|2022-01-14 03:25:00|742.5|741.3|742|740.5|742.5|741.3|742|740.5|135
1642131000000|2022-01-14 03:30:00|741.8|740.8|742|740.8|742|740.8|741.8|740.3|2
1642131300000|2022-01-14 03:35:00|741.8|740.5|742|740.5|742|740.8|741.8|740.3|1
1642131600000|2022-01-14 03:40:00|741.8|740.3|741.8|740.3|742|740.5|741.8|740.3|2
1642131900000|2022-01-14 03:45:00|741.5|740.5|741.8|740.3|741.8|740.5|741.5|740.3|2
1642132200000|2022-01-14 03:50:00|741.5|740.5|741.8|740.3|741.8|740.5|741.5|740.3|0
1642132500000|2022-01-14 03:55:00|742|740.5|742|740.5|742|740.8|741.8|740.3|4
1642132800000|2022-01-14 04:00:00|741.8|740.3|741.5|740|742|740.8|741.3|740|82
1642133100000|2022-01-14 04:05:00|741.8|740.3|742|740.8|742.3|740.8|741.8|740.3|10
1642133400000|2022-01-14 04:10:00|742.3|740.5|742|740.8|742.3|740.8|742|740.5|6
1642133700000|2022-01-14 04:15:00|742.3|741|742|740.8|742.3|741|742|740.8|15
1642134000000|2022-01-14 04:20:00|742.3|741|742.5|741|742.8|741.5|742.3|741|70
1642134300000|2022-01-14 04:25:00|742.3|741.3|742.5|741|742.5|741.3|742.3|740.8|4
1642134600000|2022-01-14 04:30:00|742.3|740.8|742.5|741|742.5|741|742.3|740.8|1
1642134900000|2022-01-14 04:35:00|742.3|740.8|742|740.5|742.5|740.8|742|740.5|1
1642135200000|2022-01-14 04:40:00||740.8||740.8||740.8||740.5|2
1642135500000|2022-01-14 04:45:00|741.8|740.5|742.3|740.8|742.3|740.8|741.8|740.5|0
1642135800000|2022-01-14 04:50:00|742|741|742.3|740.8|742.3|741|742|740.8|0
1642136100000|2022-01-14 04:55:00|742|741|742.3|740.8|742.3|741|742|740.8|0
1642136400000|2022-01-14 05:00:00|742.5|741|742.5|741|742.5|741|742.3|741|5
1642136700000|2022-01-14 05:05:00|742.3|740.8|742|740.5|742.3|740.8|741.8|740.5|5
1642137000000|2022-01-14 05:10:00|741.8|740.8|741.8|740.5|741.8|740.8|741.8|740.5|0
1642137300000|2022-01-14 05:15:00|742|740.8|742.5|741|742.5|741|742|740.5|4
1642137600000|2022-01-14 05:20:00|742.3|741.3|742.3|741|742.3|741.3|742.3|740.8|3
1642137900000|2022-01-14 05:25:00|742|740.8|742.5|741|742.5|741.3|742|740.8|5
1642138200000|2022-01-14 05:30:00|742.3|741.3|742.5|741.3|742.8|741.5|742.3|741|24
1642138500000|2022-01-14 05:35:00|742.8|741.5|743|741.8|743|741.8|742.5|741.3|9
1642138800000|2022-01-14 05:40:00|742.8|741.5|742.8|741.3|742.8|741.5|742.5|741|8
1642139100000|2022-01-14 05:45:00|742.5|741.5|742.8|741.3|742.8|741.5|742.5|741.3|10
1642139400000|2022-01-14 05:50:00|742.5|741.5|743.3|742|743.3|742|742.5|741|60
1642139700000|2022-01-14 05:55:00|743.5|742.3|743.3|742|743.5|742.3|742.8|741.5|25
1642140000000|2022-01-14 06:00:00|743.5|742.3|743.5|742|743.8|742.3|743.3|742|24
1642140300000|2022-01-14 06:05:00|743.3|742.3|743.3|742|743.5|742.3|742.8|741.5|14
1642140600000|2022-01-14 06:10:00|743.5|742.3|743.8|742.5|744|742.5|743.3|742|3
1642140900000|2022-01-14 06:15:00|744|742.8|744|742.8|744.3|742.8|743.8|742.3|44
1642141200000|2022-01-14 06:20:00|743.8|742.5|743.8|742.5|744.3|742.8|743.5|742.3|27
1642141500000|2022-01-14 06:25:00|743.5|742.3|743.8|742.5|744|742.8|743.5|742.3|5
1642141800000|2022-01-14 06:30:00|744|742.8|744|742.8|744.3|743|743.8|742.5|15
1642142100000|2022-01-14 06:35:00|743.8|742.5|744|742.8|744|742.8|743.8|742.5|2
1642142400000|2022-01-14 06:40:00|744.3|743|744.3|743|744.5|743|744|742.8|7
1642142700000|2022-01-14 06:45:00|744.5|742.8|745.5|744.3|745.5|744.3|744.3|742.8|124
1642143000000|2022-01-14 06:50:00|745.8|744.5|746|744.8|746|744.8|745.8|744.3|339
1642143300000|2022-01-14 06:55:00|745.8|744.5|746|744.8|746|744.8|745.8|744.5|248
1642143600000|2022-01-14 07:00:00|745.8|744.5|744.8|743.5|746|744.8|744.8|743.5|157
1642143900000|2022-01-14 07:05:00|744.5|743.3|744.3|743|745.3|743.8|744.3|742.8|110
1642144200000|2022-01-14 07:10:00|744.5|743.3|745.5|744|745.5|744|744.3|742.8|96
1642144500000|2022-01-14 07:15:00|745.8|744.3|746.3|745|746.5|745.3|745.5|744.3|37
1642144800000|2022-01-14 07:20:00|746.5|744.8|746.5|745|746.8|745.5|746|744.8|134
1642145100000|2022-01-14 07:25:00|746.3|745.3|746.3|745|746.5|745.3|746.3|745|45
1642145400000|2022-01-14 07:30:00|746|744.8|745|743.8|746|744.8|745|743.5|63
1642145700000|2022-01-14 07:35:00|744.8|743.5|745|743.8|745|743.8|744.5|743|29
1642146000000|2022-01-14 07:40:00|744.8|743.5|745.3|744|745.3|744|744.8|743.5|52
1642146300000|2022-01-14 07:45:00|745|743.8|746|744.8|746|744.8|745|743.8|39
1642146600000|2022-01-14 07:50:00|745.8|744.5|745.5|744.3|746.3|745|745.5|744.3|193
1642146900000|2022-01-14 07:55:00|745.8|744.5|746.3|745|746.3|745|745.5|744.3|170
1642147200000|2022-01-14 08:00:00|746.5|745.3|745.8|744.5|746.5|745.3|745.5|744.3|256
1642147500000|2022-01-14 08:05:00|745.5|744.3|746.5|745.3|747|745.8|745.5|744.3|327
1642147800000|2022-01-14 08:10:00|746.8|745.5|746.5|745.3|747.3|746|746.5|745.3|459
1642148100000|2022-01-14 08:15:00|746.8|745.5|748.5|747.3|748.5|747.3|746.8|745.5|1293
1642148400000|2022-01-14 08:20:00|748.8|747.5|748|746.8|748.8|747.5|747.5|746.3|1797
1642148700000|2022-01-14 08:25:00|747.8|746.5|748.5|747.3|748.8|747.3|747.8|746.5|1084
1642149000000|2022-01-14 08:30:00|748.8|747.5|749.3|747.8|750|748.8|748.3|747|1797
1642149300000|2022-01-14 08:35:00|749.5|748|750|748.8|750.3|749|749.3|748|230
1642149600000|2022-01-14 08:40:00|750.3|749|752|750.8|752.5|751.3|750|748.8|1858
1642149900000|2022-01-14 08:45:00|752.3|751|751.3|750|752.8|751.5|751|749.8|1027
1642150200000|2022-01-14 08:50:00|750.8|749.8|751|749.8|751|749.8|749.8|748.5|683
1642150500000|2022-01-14 08:55:00|751.3|750|751.5|750.3|752.3|751|751|749.8|257
1642150800000|2022-01-14 09:00:00|751.3|750|751.8|750.5|752.3|751|751.3|750|365
1642151100000|2022-01-14 09:05:00|751.5|750.3|750.5|749.3|751.8|750.3|750.5|749.3|367
1642151400000|2022-01-14 09:10:00|750.3|749|750|748.8|750.5|749|749|747.8|1091
1642151700000|2022-01-14 09:15:00|750.3|749|750.3|749|750.8|749.5|749.5|748.3|347
1642152000000|2022-01-14 09:20:00|750.5|749.3|749.5|748.3|750.5|749.3|749.3|748|174
1642152300000|2022-01-14 09:25:00|749.8|748|750|748.8|750.3|748.8|749|747.8|358
1642152600000|2022-01-14 09:30:00|750.3|748.5|749.8|748.5|750.3|749|749.3|748|415
1642152900000|2022-01-14 09:35:00|750|748.8|751|749.8|751|749.8|749.5|748.3|476
1642153200000|2022-01-14 09:40:00|751.3|750|751|749.8|752|750.8|751|749.8|212
1642153500000|2022-01-14 09:45:00|751.3|750|750.8|749.5|751.3|750|750|748.8|98
1642153800000|2022-01-14 09:50:00|751|749.8|751.3|750|751.3|750|750.8|749.3|106
1642154100000|2022-01-14 09:55:00|751|749.8|750.8|749.5|751.3|750|750.5|749.3|110
1642154400000|2022-01-14 10:00:00|750.5|749.3|751|749.5|751|749.8|750.3|749|226
1642154700000|2022-01-14 10:05:00|750.8|749.8|751.8|750.5|752|750.8|750.8|749.8|278
1642155000000|2022-01-14 10:10:00|752|750.8|752|750.8|752.8|751.5|751.5|750.3|379
1642155300000|2022-01-14 10:15:00|752.3|751|751.8|750.3|752.5|751.3|751.3|750|347
1642155600000|2022-01-14 10:20:00|752|750.5|751.8|750.5|752.3|751|751.5|750.3|90
1642155900000|2022-01-14 10:25:00|751.5|750.3|751.8|750.5|752.3|750.8|751.5|750.3|523
1642156200000|2022-01-14 10:30:00|752|750.8|752|750.8|752.3|751|751.5|750|132
1642156500000|2022-01-14 10:35:00|752.3|750.5|752.5|751|752.5|751.3|751.8|750.5|152
1642156800000|2022-01-14 10:40:00|752.3|751.3|752.5|751.3|752.8|751.5|752.3|750.8|88
1642157100000|2022-01-14 10:45:00|752.3|751|753.5|752|754|752.8|752.3|751|329
1642157400000|2022-01-14 10:50:00|753.3|752.3|753.3|751.8|753.5|752.3|752.8|751.3|189
1642157700000|2022-01-14 10:55:00|753.5|752|753.3|751.8|754|752.8|753|751.8|258
1642158000000|2022-01-14 11:00:00|753.5|752|754|752.5|754|752.8|753.3|752|308
1642158300000|2022-01-14 11:05:00|753.8|752.8|753.8|752.5|754|752.8|753.8|752.5|84
1642158600000|2022-01-14 11:10:00|754|752.8|754.3|752.8|754.8|753.5|753.8|752.5|192
1642158900000|2022-01-14 11:15:00|754|753|754.3|752.8|754.5|753.3|754|752.8|117
1642159200000|2022-01-14 11:20:00|754|752.5|754.3|753|754.3|753|753.8|752.5|132
1642159500000|2022-01-14 11:25:00|754|752.8|753.5|752.3|754.3|753|753.5|752.3|93
1642159800000|2022-01-14 11:30:00|753.3|752|752.8|751.5|753.3|752|752.8|751.3|78
1642160100000|2022-01-14 11:35:00|752.5|751.3|752.3|751|753|751.5|752|750.8|119
1642160400000|2022-01-14 11:40:00|752|750.8|752.3|751|752.3|751|751.3|750|220
1642160700000|2022-01-14 11:45:00|752|750.8|751.5|750.3|752.3|751|751.3|750|223
1642161000000|2022-01-14 11:50:00|751.3|750|751|749.8|751.3|750|750.8|749.5|290
1642161300000|2022-01-14 11:55:00|751.3|750|750.8|749.5|751.3|750|750|748.8|218
1642161600000|2022-01-14 12:00:00|750.5|749.3|750.5|749.3|750.8|749.5|750.3|749|401
1642161900000|2022-01-14 12:05:00|750.3|749|750|748.8|750.3|749|749.3|748|1972
1642162200000|2022-01-14 12:10:00|750.3|749|750.3|749|750.8|749.5|750|748.8|188
1642162500000|2022-01-14 12:15:00|750|748.8|751|749.8|751.8|750.5|750|748.8|637
1642162800000|2022-01-14 12:20:00|751.3|749.5|751.5|750.3|751.5|750.3|751|749.5|117
1642163100000|2022-01-14 12:25:00|751.3|750|750.5|749.3|751.5|750.3|750.5|749.3|61
1642163400000|2022-01-14 12:30:00|750.3|749|751|749.8|751.5|750.3|750.3|749|159
1642163700000|2022-01-14 12:35:00|751.3|750|751|749.8|751.8|750.5|750.8|749.3|103
1642164000000|2022-01-14 12:40:00|750.8|749.5|750.8|749.5|751|749.8|750.3|749|83
1642164300000|2022-01-14 12:45:00|750.5|749.3|751|749.8|751.3|750|750.5|749.3|288
1642164600000|2022-01-14 12:50:00|751.3|750|751|749.8|751.3|750|750.3|749|743
1642164900000|2022-01-14 12:55:00|751.3|750|749.8|748.5|751.3|750|749.5|748.3|348
1642165200000|2022-01-14 13:00:00|749.5|748.3|749|747.8|750.3|749|748.8|747.5|244
1642165500000|2022-01-14 13:05:00|748.8|747.5|746.8|745.5|749|747.8|746.3|745|994
1642165800000|2022-01-14 13:10:00|746.5|745.3|747|745.8|747.5|746.3|746.3|744.8|1002
1642166100000|2022-01-14 13:15:00|747.3|745.5|747|745.8|747.5|746.3|746.8|745.5|359
1642166400000|2022-01-14 13:20:00|747.3|746|746|744.8|747.3|746|745.3|744|922
1642166700000|2022-01-14 13:25:00|745.8|744.5|746.5|745|746.5|745|745.3|744|330
1642167000000|2022-01-14 13:30:00|746.8|745.3|747.8|746.3|747.8|746.5|746.5|745|662
1642167300000|2022-01-14 13:35:00|747.5|746|748.3|747|748.3|747|746.8|745.5|551
1642167600000|2022-01-14 13:40:00|748.5|747.3|748|746.8|749.8|748.5|748|746.8|368
1642167900000|2022-01-14 13:45:00|748.3|747|747.3|746|748.8|747.3|747|745.8|815
1642168200000|2022-01-14 13:50:00|747.5|746.3|747|745.8|748|746.5|746.8|745.3|283
1642168500000|2022-01-14 13:55:00|746.8|745.5|746.8|745.3|747|745.5|745.5|744.3|694
1642168800000|2022-01-14 14:00:00|746.5|745|747.3|746|747.8|746.5|745.8|744.3|441
1642169100000|2022-01-14 14:05:00|747.5|745.8|749.8|748.5|749.8|748.5|747|745.8|924
1642169400000|2022-01-14 14:10:00|750|748.8|748|746.8|750.3|749|748|746.8|706
1642169700000|2022-01-14 14:15:00|748.3|747|748.5|747.3|749|747.8|747.8|746.5|1166
1642170000000|2022-01-14 14:20:00|748.8|747.5|748.5|747.3|750|748.8|748.3|747|700
1642170300000|2022-01-14 14:25:00|748.3|747|748.3|746.8|748.8|747.5|748|746.8|332
1642170600000|2022-01-14 14:30:00|748|747|748.5|747.3|748.8|747.5|747.5|746.3|386
1642170900000|2022-01-14 14:35:00|748.3|747|749|747.8|749.5|748|747.3|746|1579
1642171200000|2022-01-14 14:40:00|749.3|748|749|747.8|749.5|748.3|748|746.8|1733
1642171500000|2022-01-14 14:45:00|749.3|748|749.5|748.3|750.8|749.3|748.8|747.5|1293
1642171800000|2022-01-14 14:50:00|750|748.8|748.3|746.8|750.5|749.3|748.3|746.8|1438
1642172100000|2022-01-14 14:55:00|748.5|747|748.8|747.5|749.5|748.3|748.3|747|986
1642172400000|2022-01-14 15:00:00|749|747.8|748.3|747|749.5|748|747.3|746|1244
1642172700000|2022-01-14 15:05:00|748|746.8|746.5|745|748.3|747|746|744.8|410
1642173000000|2022-01-14 15:10:00|746.3|745.3|747.5|746.3|748|746.8|746|744.8|570
1642173300000|2022-01-14 15:15:00|747.8|746.5|749.8|748.5|750.3|749|747.8|746.5|928
1642173600000|2022-01-14 15:20:00|749.5|748.3|748.5|747.3|749.8|748.5|748.5|747|476
1642173900000|2022-01-14 15:25:00|748.3|747|749|747.5|749.3|748|748|746.8|490
1642174200000|2022-01-14 15:30:00|748.8|747.8|750.3|749|750.3|749|748.5|747.3|646
1642174500000|2022-01-14 15:35:00|750|748.8|749.3|747.8|750.5|749.3|748.8|747.5|321
1642174800000|2022-01-14 15:40:00|749|748|748.5|747|749.3|748|747.3|746|2352
1642175100000|2022-01-14 15:45:00|748.8|747.3|749.5|748.3|749.8|748.3|748.3|746.8|941
1642175400000|2022-01-14 15:50:00|749.3|748|748.5|747.3|749.5|748|748|746.8|1020
1642175700000|2022-01-14 15:55:00|748.3|747|748|746.5|748.8|747.5|747.5|746.3|1083
1642176000000|2022-01-14 16:00:00|748.3|746.8|747.5|746.3|748.5|747.3|747.3|745.8|1014
1642176300000|2022-01-14 16:05:00|747.3|746|747|745.8|748.3|747|747|745.8|345
1642176600000|2022-01-14 16:10:00|747.3|746|748.3|746.8|748.8|747.5|746.5|745.3|1204
1642176900000|2022-01-14 16:15:00|748|747|747.3|746|748.5|747.3|747|745.8|371
1642177200000|2022-01-14 16:20:00|747.5|746.3|748.5|747.3|748.8|747.3|746.8|745.5|767
1642177500000|2022-01-14 16:25:00|748.8|747.5|750.3|748.8|750.3|749|748.3|747|1862
1642177800000|2022-01-14 16:30:00|750.8|749|750.5|749|751.3|750|749.5|748.3|3127
1642178100000|2022-01-14 16:35:00|750.3|748.8|749.3|747.8|750.5|749|749|747.8|255
1642178400000|2022-01-14 16:40:00|749|748|748|746.8|749.3|748|748|746.8|607
1642178700000|2022-01-14 16:45:00|748.3|746.5|747.5|746.3|748.8|747.5|747.3|746|373
1642179000000|2022-01-14 16:50:00|747.8|746.5|747.3|746|747.8|746.5|747|745.8|227
1642179300000|2022-01-14 16:55:00|747.5|746.3|747.8|746.5|748.3|747|747.3|746|110
1642179600000|2022-01-14 17:00:00|747.5|746.3|749.5|748.3|749.8|748.5|747.5|746.3|428
1642179900000|2022-01-14 17:05:00|749.8|748.5|749.8|748.5|750|748.8|749.3|747.8|124
1642180200000|2022-01-14 17:10:00|750|748.8|750|748.5|750.5|749.3|749.8|748.5|716
1642180500000|2022-01-14 17:15:00|749.8|748.8|750|748.8|750.3|749|749.8|748.5|814
1642180800000|2022-01-14 17:20:00|750.3|749|750.3|748.8|750.3|749|749.3|747.8|462
1642181100000|2022-01-14 17:25:00|750|748.5|750.5|749.3|750.8|749.5|749.8|748.5|544
1642181400000|2022-01-14 17:30:00|750.8|749.5|751.5|750.3|751.5|750.3|750.5|749.3|116
1642181700000|2022-01-14 17:35:00|751.3|750|753.3|752|753.5|752|751.3|750|473
1642182000000|2022-01-14 17:40:00|753|751.8|754.3|752.8|754.3|753|753|751.8|385
1642182300000|2022-01-14 17:45:00|754|753|754.3|753|754.3|753|753.5|752|97
1642182600000|2022-01-14 17:50:00|754|752.8|755|753.8|755|753.8|754|752.8|475
1642182900000|2022-01-14 17:55:00|755.3|754|755.5|754.3|755.5|754.3|754|752.8|1129
1642183200000|2022-01-14 18:00:00|755.3|754|754.3|752.8|755.5|754.3|753.5|752|764
1642183500000|2022-01-14 18:05:00|754.5|753|754|752.8|755|753.8|753.5|752.3|816
1642183800000|2022-01-14 18:10:00|754.3|752.5|754|752.8|754.3|753|753.5|752|135
1642184100000|2022-01-14 18:15:00|753.8|752.5|753.8|752.5|754.5|753.3|753.3|752|178
1642184400000|2022-01-14 18:20:00|753.5|752.3|753.5|752.3|754.5|753|753.5|752.3|74
1642184700000|2022-01-14 18:25:00|753.8|752.8|755|753.5|755|753.8|753.8|752.5|65
1642185000000|2022-01-14 18:30:00|754.8|753.8|754.5|753.3|755.5|754.3|754.5|753.3|229
1642185300000|2022-01-14 18:35:00|754.8|753.5|754.5|753.3|755|753.8|754.3|753|202
1642185600000|2022-01-14 18:40:00|754.3|753|755|753.8|755|753.8|754.3|753|130
1642185900000|2022-01-14 18:45:00|755.3|754|755.3|754|755.5|754.3|755|753.5|151
1642186200000|2022-01-14 18:50:00|755.5|754.3|755.8|754.5|755.8|754.5|755|753.8|312
1642186500000|2022-01-14 18:55:00|756|754.8|756.3|755|756.3|755|755.8|754.5|317
1642186800000|2022-01-14 19:00:00|756|754.8|756.5|755.3|756.8|755.5|755.8|754.5|407
1642187100000|2022-01-14 19:05:00|756.8|755.5|755.8|754.5|756.8|755.5|755|753.8|351
1642187400000|2022-01-14 19:10:00|755.5|754.3|756|754.8|756.3|755|755.3|754|451
1642187700000|2022-01-14 19:15:00|755.8|754.5|755.3|754|756|754.8|755.3|754|209
1642188000000|2022-01-14 19:20:00|755|753.8|755|753.8|755.3|754|754.5|753.3|114
1642188300000|2022-01-14 19:25:00|755.3|754|755|753.8|755.5|754.3|754|752.8|670
1642188600000|2022-01-14 19:30:00|754.8|753.5|756|754.8|756.3|754.8|754.5|753.3|367
1642188900000|2022-01-14 19:35:00|755.8|754.5|755|753.8|756|754.8|755|753.8|61
1642189200000|2022-01-14 19:40:00|755.3|754|755|753.5|755.5|754.3|754.8|753.5|34
1642189500000|2022-01-14 19:45:00|754.8|753.8|755.5|754.3|755.8|754.5|754.8|753.5|25
1642189800000|2022-01-14 19:50:00|755.8|754|755.3|754|755.8|754.3|755.3|754|13
1642190100000|2022-01-14 19:55:00|755.5|753.8|754.5|753.3|755.5|753.8|754.5|753.3|22
1642190400000|2022-01-14 20:00:00|754.8|753.5|755.3|753.8|755.3|754|754.8|753.5|22
1642190700000|2022-01-14 20:05:00|755|754|755.3|753.8|755.3|754|754.8|753.5|57
1642191000000|2022-01-14 20:10:00|755|754|755.8|754.5|756|754.8|755|753.8|33
1642191300000|2022-01-14 20:15:00|756|754.8|756.5|755|756.5|755.3|755.8|754.5|98
1642191600000|2022-01-14 20:20:00|756.3|755.3|756.5|755.3|756.8|755.5|756|754.8|25
1642191900000|2022-01-14 20:25:00|756.8|755|756.8|755.5|757|755.8|756.5|755|17
1642192200000|2022-01-14 20:30:00|756.5|755.3|756.8|755.3|756.8|755.5|756.5|755.3|34
1642192500000|2022-01-14 20:35:00|756.5|755.5|757|755.5|757|755.8|756.5|755.3|21
1642192800000|2022-01-14 20:40:00|756.8|755.8|757.5|756|757.5|756.3|756.8|755.8|19
1642193100000|2022-01-14 20:45:00|757.3|756.3|756.8|755.5|757.8|756.5|756.8|755.3|35
1642193400000|2022-01-14 20:50:00|757|755.8|757|755.8|757.3|756|756.8|755.5|56
1642193700000|2022-01-14 20:55:00|756.8|755.5|757|755.8|757.3|756|756.8|755.3|98
1642194000000|2022-01-14 21:00:00|757.3|755.5|756.8|755.5|757.5|756.3|756.8|755.3|99
1642194300000|2022-01-14 21:05:00|757|755.3|756.8|755.5|757|755.8|756.8|755.3|22
1642194600000|2022-01-14 21:10:00|757|755.8|757.3|756|757.3|756|757|755.8|44
1642194900000|2022-01-14 21:15:00|757.5|755.8|757|755.8|757.5|755.8|756.8|755.5|66
1642195200000|2022-01-14 21:20:00|756.8|755.5|756.5|755.3|757|755.8|756.5|755|21
1642195500000|2022-01-14 21:25:00|756.8|755|756.8|755.5|756.8|755.5|756.3|755|18
1642195800000|2022-01-14 21:30:00|757|755.8|757.3|755.8|757.3|756|757|755.5|43
1642196100000|2022-01-14 21:35:00|757|756|757.3|756|757.3|756|757|755.8|7
1642196400000|2022-01-14 21:40:00|757|755.8|757.5|756.3|757.5|756.3|757|755.8|18
1642196700000|2022-01-14 21:45:00|757.3|756|757.3|755.8|757.5|756.3|757.3|755.8|26
1642197000000|2022-01-14 21:50:00|757|756|757|755.8|757.3|756|757|755.8|21
1642197300000|2022-01-14 21:55:00|756.8|755.5|756.5|755|756.8|755.5|756.3|754.5|46
1642384800000|2022-01-17 02:00:00|759.8|758.3|758.3|757|760|758.8|758.3|756.8|9
1642385100000|2022-01-17 02:05:00|758.5|756.8|758.5|757.3|758.5|757.3|758|756.8|8
1642385400000|2022-01-17 02:10:00|758.3|757|758.3|757|758.5|757.3|758.3|756.8|13
1642385700000|2022-01-17 02:15:00|758|756.8|758|756.8|758.5|757|757.8|756.5|23
1642386000000|2022-01-17 02:20:00|758.3|757|758|756.8|758.5|757.3|758|756.8|8
1642386300000|2022-01-17 02:25:00|758.3|757|758.5|757|758.5|757|758|756.8|4
1642386600000|2022-01-17 02:30:00|758.3|756.8|757.8|756.5|758.5|757.3|757.5|756.3|5
1642386900000|2022-01-17 02:35:00|757.5|756.3|757.8|756.3|758|756.8|757.5|756.3|5
1642387200000|2022-01-17 02:40:00|757.5|756|756|754.8|757.8|756.3|756|754.8|15
1642387500000|2022-01-17 02:45:00|755.8|754.5|756.3|755|756.5|755.3|755.8|754.5|5
1642387800000|2022-01-17 02:50:00|756.5|754.8|756.5|755.3|756.8|755.3|756|754.8|3
1642388100000|2022-01-17 02:55:00|756.8|755|757|755.5|757|755.8|756.5|755|7
1642388400000|2022-01-17 03:00:00|756.8|755.3|757.3|756|757.3|756|756.5|755.3|54
1642388700000|2022-01-17 03:05:00|757|755.8|757|755.8|757|755.8|756.5|755.3|2
1642389000000|2022-01-17 03:10:00|757.3|755.5|756|754.5|757.3|756|756|754.5|8
1642389300000|2022-01-17 03:15:00|756.3|754.8|756.5|755.3|756.8|755.3|756|754.5|9
1642389600000|2022-01-17 03:20:00|756.8|755.5|756|754.5|756.8|755.5|756|754.5|10
1642389900000|2022-01-17 03:25:00|756.3|754.8|756.3|755|756.5|755|756|754.8|87
1642390200000|2022-01-17 03:30:00|756.5|755.3|756.5|755.3|756.8|755.5|756.3|755.3|3
1642390500000|2022-01-17 03:35:00|756.8|755|756.8|755.3|756.8|755.3|756.3|755|36
1642390800000|2022-01-17 03:40:00|756.5|755.5|756.5|755.3|756.8|755.5|756.5|755.3|13
1642391100000|2022-01-17 03:45:00|756.8|755.5|756.8|755.5|757|755.5|756.5|755.3|8
1642391400000|2022-01-17 03:50:00|757|755.3|756.8|755.5|757|755.5|756.8|755.3|0
1642391700000|2022-01-17 03:55:00|757|755.8|756.8|755.5|757|755.8|756.8|755.5|1
1642392000000|2022-01-17 04:00:00|756.5|755.3|756.3|754.8|756.5|755.3|756|754.8|7
1642392300000|2022-01-17 04:05:00|756|755|756|754.8|756.3|755|756|754.8|3
1642392600000|2022-01-17 04:10:00|756.3|754.5|756.3|754.8|756.3|755|756|754.5|5
1642392900000|2022-01-17 04:15:00|756|755|756.5|755.3|756.5|755.3|756|754.8|10
1642393200000|2022-01-17 04:20:00|||||||||9
1642393500000|2022-01-17 04:25:00|756.3|755|756|754.8|756.3|755.3|756|754.8|6
1642393800000|2022-01-17 04:30:00|756.3|755|756.3|755|756.3|755|756|754.5|0
1642394100000|2022-01-17 04:35:00|756|754.8|756|754.5|756.3|755|755.8|754.5|14
1642394400000|2022-01-17 04:40:00||754.8||754.8||754.8||754.5|2
1642394700000|2022-01-17 04:45:00||754.5||754.8||754.8||754.5|1
1642395000000|2022-01-17 04:50:00|756.3|755|756.3|755|756.5|755.3|756.3|754.8|16
1642395300000|2022-01-17 04:55:00||754.8||755||755||754.8|0
1642395600000|2022-01-17 05:00:00|756.5|755.3|757|755.8|757.3|756|756.3|755.3|29
1642395900000|2022-01-17 05:05:00|757.3|756|757|755.8|757.3|756|757|755.8|1
1642396200000|2022-01-17 05:10:00|757.3|755.5|757.3|755.8|757.3|755.8|757.3|755.5|2
1642396500000|2022-01-17 05:15:00|757|755.5|757|755.8|757|755.8|757|755.5|1
1642396800000|2022-01-17 05:20:00||755.5||755.5||755.8||755.5|0
1642397100000|2022-01-17 05:25:00|757.3|755.8|757.3|755.8|757.3|756|757.3|755.8|1
1642397400000|2022-01-17 05:30:00|757.5|756|757|755.8|757.5|756.3|757|755.8|97
1642397700000|2022-01-17 05:35:00|756.8|755.5|756.8|755.3|757|755.8|756.8|755.3|96
1642398000000|2022-01-17 05:40:00|756.5|755|756.8|755.3|757|755.8|756.5|755|5
1642398300000|2022-01-17 05:45:00|756.5|755.5|757.3|756|757.5|756|756.5|755.5|24
1642398600000|2022-01-17 05:50:00|757.5|756.3|757.5|756|757.5|756.3|757.3|756|0
1642398900000|2022-01-17 05:55:00|757.3|756.3|757|755.8|757.5|756.3|757|755.8|4
1642399200000|2022-01-17 06:00:00|757.3|756|757.3|756|757.5|756.3|757|755.8|49
1642399500000|2022-01-17 06:05:00|757.5|756.3|758|756.5|758|756.8|757.3|756|52
1642399800000|2022-01-17 06:10:00|757.8|756.8|757.8|756.3|758.3|756.8|757.5|756.3|6
1642400100000|2022-01-17 06:15:00|758|756.5|758|756.5|758.3|757|757.8|756.5|8
1642400400000|2022-01-17 06:20:00|757.8|756.8|757.3|756|758|756.8|757.3|756|3
1642400700000|2022-01-17 06:25:00|757.5|756.3|757.8|756.3|758|756.8|757.5|756|10
1642401000000|2022-01-17 06:30:00|758|756.5|758|756.8|758.3|756.8|757.8|756.5|33
1642401300000|2022-01-17 06:35:00|757.8|756.5|758.5|757.3|758.8|757.5|757.8|756.5|54
1642401600000|2022-01-17 06:40:00|758.8|757|758|756.5|758.8|757|757.8|756.5|73
1642401900000|2022-01-17 06:45:00|757.8|756.8|758|756.8|758.3|757|757.8|756.5|2
1642402200000|2022-01-17 06:50:00|758.3|757|758|756.5|758.3|757|757.8|756.5|7
1642402500000|2022-01-17 06:55:00|757.8|756.8|758|756.8|758|756.8|757.8|756.5|5
1642402800000|2022-01-17 07:00:00|758.3|757|757.8|756.5|758.3|757|757.5|756|22
1642403100000|2022-01-17 07:05:00|758|756.3|758|756.8|758.8|757.5|758|756.3|65
1642403400000|2022-01-17 07:10:00|758.3|757|759|757.8|759.3|757.8|758|756.8|67
1642403700000|2022-01-17 07:15:00|758.8|757.5|759.3|758|759.5|758.3|758.8|757.5|156
1642404000000|2022-01-17 07:20:00|759.5|758.3|760.3|759|760.5|759.3|759.3|758|183
1642404300000|2022-01-17 07:25:00|760.5|759.3|760.3|759|760.5|759.3|760|758.8|167
1642404600000|2022-01-17 07:30:00|760.5|758.8|760.3|758.8|760.5|759|760|758.8|64
1642404900000|2022-01-17 07:35:00|760.5|759|760.3|759|760.5|759.3|760.3|758.8|49
1642405200000|2022-01-17 07:40:00|760.5|759.3|760.5|759.3|760.5|759.3|760.3|759|66
1642405500000|2022-01-17 07:45:00|760.3|759|759.8|758.5|760.3|759|759.8|758.5|133
1642405800000|2022-01-17 07:50:00|759.5|758.3|759.8|758.5|759.8|758.5|759|757.8|562
1642406100000|2022-01-17 07:55:00|759.5|758.3|760.5|759.3|760.5|759.3|759.5|758.3|237
1642406400000|2022-01-17 08:00:00|760.3|759|759.8|758.5|760.5|759.3|759.3|758|786
1642406700000|2022-01-17 08:05:00|759.5|758.3|759.3|758|759.8|758.5|758.8|757.5|941
1642407000000|2022-01-17 08:10:00|759.5|758.3|759.5|758.3|759.8|758.5|759.3|758|655
1642407300000|2022-01-17 08:15:00|759.3|758|758.3|757|759.5|758.3|758|756.8|340
1642407600000|2022-01-17 08:20:00|758|756.8|758.8|757.5|759|757.8|758|756.8|256
1642407900000|2022-01-17 08:25:00|758.5|757.3|758.8|757.5|759.8|758.5|758.3|757|702
1642408200000|2022-01-17 08:30:00|759|757.8|759.3|757.8|760|758.8|759|757.8|1307
1642408500000|2022-01-17 08:35:00|759|758|760.3|759|761|759.5|759|757.8|618
1642408800000|2022-01-17 08:40:00|760.5|758.8|760.5|759.3|761|759.8|760.3|758.8|545
1642409100000|2022-01-17 08:45:00|760.3|759|760.3|758.8|760.5|759.3|760|758.8|395
1642409400000|2022-01-17 08:50:00|760|758.5|758.8|757.5|760.3|758.5|758.8|757.5|698
1642409700000|2022-01-17 08:55:00|759|757.8|759|757.8|759.3|758|758.8|757.5|326
1642410000000|2022-01-17 09:00:00|758.8|757.5|756|754.5|759|757.8|755.8|754.5|851
1642410300000|2022-01-17 09:05:00|755.8|754.8|755.8|754.5|756.5|755.3|755.8|754.5|279
1642410600000|2022-01-17 09:10:00|756|754.8|756|754.8|756.3|755|755.8|754.5|826
1642410900000|2022-01-17 09:15:00|755.8|754.5|756|754.8|756.5|755|755.8|754.5|1039
1642411200000|2022-01-17 09:20:00|755.8|754.5|757.5|756.3|757.8|756.5|755.8|754.5|184
1642411500000|2022-01-17 09:25:00|757.8|756|757.5|756.3|757.8|756.3|757|755.5|200
1642411800000|2022-01-17 09:30:00|757.8|756.5|757.5|756.3|757.8|756.5|757|755.8|208
1642412100000|2022-01-17 09:35:00|757.3|756|758|756.8|758.3|757|757|755.8|365
1642412400000|2022-01-17 09:40:00|758.3|757|759|757.8|759.3|758|758|756.8|197
1642412700000|2022-01-17 09:45:00|758.8|757.5|758.5|757.3|759|757.8|758.5|757.3|179
1642413000000|2022-01-17 09:50:00|758.3|757|758.3|757|758.8|757.5|758.3|757|848
1642413300000|2022-01-17 09:55:00|758.5|757.3|759.5|758.3|759.5|758.3|758.5|757|143
1642413600000|2022-01-17 10:00:00|759.8|758.5|758.3|757|759.8|758.5|758.3|757|201
1642413900000|2022-01-17 10:05:00|758|756.8|758|756.5|758.3|756.8|757.3|756|118
1642414200000|2022-01-17 10:10:00|757.8|756.8|757|755.5|758|756.8|756.3|755|350
1642414500000|2022-01-17 10:15:00|756.8|755.8|757.8|756.5|757.8|756.5|756.8|755.5|282
1642414800000|2022-01-17 10:20:00|757.5|756.3|758.3|757|758.3|757|757.3|756|101
1642415100000|2022-01-17 10:25:00|758|756.8|758.5|757.3|758.8|757.5|758|756.8|359
1642415400000|2022-01-17 10:30:00|758.8|757|759|757.5|759|757.8|758.3|757|82
1642415700000|2022-01-17 10:35:00|758.8|757.8|758.5|757.3|759|757.8|758.3|757|56
1642416000000|2022-01-17 10:40:00|758.3|757|757.8|756.5|758.3|757|757.8|756.3|114
1642416300000|2022-01-17 10:45:00|757.5|756.3|757.5|756.3|758|756.8|757.5|756.3|150
1642416600000|2022-01-17 10:50:00|757.3|756|757|755.8|757.3|756|756.8|755.5|127
1642416900000|2022-01-17 10:55:00|756.8|755.5|757.5|756.3|757.8|756.3|756.8|755.5|78
1642417200000|2022-01-17 11:00:00|757.8|756.5|758|756.8|758|756.8|757.3|756|158
1642417500000|2022-01-17 11:05:00|757.8|756.5|757.8|756.5|758.3|757|757.5|756.3|278
1642417800000|2022-01-17 11:10:00|757.5|756.3|757|755.8|758|756.8|757|755.8|872
1642418100000|2022-01-17 11:15:00|757.3|756|757|755.8|757.3|756|756.5|755.3|357
1642418400000|2022-01-17 11:20:00|757.3|756|758|756.8|758|756.8|757.3|756|78
1642418700000|2022-01-17 11:25:00|757.8|756.5|757.5|756.3|757.8|756.8|757.3|756|78
1642419000000|2022-01-17 11:30:00|757.8|756.5|757.3|756|757.8|756.5|757.3|756|191
1642419300000|2022-01-17 11:35:00|757|755.8|757.3|756|757.3|756|757|755.8|83
1642419600000|2022-01-17 11:40:00|757|755.8|757.5|756.3|757.8|756.5|756.8|755.5|267
1642419900000|2022-01-17 11:45:00|757.3|756|757|755.8|757.5|756.3|757|755.8|149
1642420200000|2022-01-17 11:50:00|757.3|756|756.8|755.5|757.3|756|756.3|755|105
1642420500000|2022-01-17 11:55:00|756.5|755.3|757|755.8|757|755.8|756.5|755.3|38
1642420800000|2022-01-17 12:00:00|756.8|755.5|756.8|755.5|757|755.8|756.3|755|149
1642421100000|2022-01-17 12:05:00|757|755.8|755.8|754.5|757|755.8|755.8|754.5|1059
1642421400000|2022-01-17 12:10:00|756|754.8|755|753.5|756|754.8|755|753.5|635
1642421700000|2022-01-17 12:15:00|754.8|753.8|755.3|754|755.3|754|754.8|753.5|237
1642422000000|2022-01-17 12:20:00|755.5|754.3|754.5|753.3|755.5|754.3|754.3|753|545
1642422300000|2022-01-17 12:25:00|754.3|753|755.5|754.3|755.5|754.3|754.3|752.8|110
1642422600000|2022-01-17 12:30:00|755.8|754|755|753.8|755.8|754.5|755|753.8|202
1642422900000|2022-01-17 12:35:00|755.3|754|755.8|754.5|755.8|754.5|755|753.8|81
1642423200000|2022-01-17 12:40:00|756|754.8|757|755.8|757|755.8|756|754.8|768
1642423500000|2022-01-17 12:45:00|756.8|755.5|757.3|756|757.5|756|756.8|755.5|163
1642423800000|2022-01-17 12:50:00|757.5|756.3|757.5|756.3|757.8|756.5|757.3|756|237
1642424100000|2022-01-17 12:55:00|757.3|756|757.8|756.3|757.8|756.5|757.3|755.8|291
1642424400000|2022-01-17 13:00:00|757.5|756.5|759|757.8|759|757.8|757.3|756|311
1642424700000|2022-01-17 13:05:00|759.3|758|758.8|757.5|759.3|758|758.3|757|211
1642425000000|2022-01-17 13:10:00|758.5|757.3|758.3|757|758.8|757.5|758|756.8|79
1642425300000|2022-01-17 13:15:00|758.5|757.3|758.3|757|758.8|757.5|758|756.8|638
1642425600000|2022-01-17 13:20:00|758|756.8|757.5|756.3|758.3|757|757|755.8|142
1642425900000|2022-01-17 13:25:00|757.3|756|758|756.8|758|756.8|757|755.8|166
1642426200000|2022-01-17 13:30:00|757.8|756.5|757.5|756.3|758|756.8|757.3|756|504
1642426500000|2022-01-17 13:35:00|757.3|756|757.5|756.3|757.5|756.3|756.8|755.5|116
1642426800000|2022-01-17 13:40:00|757.3|756|757.8|756.3|757.8|756.3|757.3|756|23
1642427100000|2022-01-17 13:45:00|757.5|756|757.3|756|757.8|756.3|757|755.5|137
1642427400000|2022-01-17 13:50:00|757|755.8|757|755.8|757.5|756.3|756.8|755.5|129
1642427700000|2022-01-17 13:55:00|756.8|755.5|757.3|755.8|757.5|756.3|756.8|755.3|129
1642428000000|2022-01-17 14:00:00|757|756|756.8|755.5|757|756|756|754.8|315
1642428300000|2022-01-17 14:05:00|756.5|755.3|756.5|755.3|756.5|755.5|755.8|754.5|456
1642428600000|2022-01-17 14:10:00|756.8|755.5|757.5|756.3|757.5|756.3|756.5|755.3|190
1642428900000|2022-01-17 14:15:00|757.3|756|758.5|757.3|758.8|757.5|757.3|756|281
1642429200000|2022-01-17 14:20:00|758.3|757|757.5|756.3|758.5|757.3|757.5|756.3|404
1642429500000|2022-01-17 14:25:00|757.3|756|758.5|757.3|758.8|757.5|757.3|756|286
1642429800000|2022-01-17 14:30:00|758.3|757|759|757.8|759.3|758|758|756.8|478
1642430100000|2022-01-17 14:35:00|758.8|757.5|758.5|757.3|759.3|758|758.5|757.3|76
1642430400000|2022-01-17 14:40:00|758.8|757.5|758.5|757|758.8|757.5|758.3|756.8|138
1642430700000|2022-01-17 14:45:00|758.3|756.8|758|756.5|758.5|757|757.3|756|314
1642431000000|2022-01-17 14:50:00|757.8|756.8|758.5|757.3|758.5|757.3|757.5|756.3|205
1642431300000|2022-01-17 14:55:00|758.3|757|759|757.8|759.3|758|758|756.8|425
1642431600000|2022-01-17 15:00:00|759.3|758|758.5|757|759.3|758|758.3|757|321
1642431900000|2022-01-17 15:05:00|758.3|757.3|758.8|757.5|759|757.8|758.3|757|124
1642432200000|2022-01-17 15:10:00|759|757.8|760.5|759.3|760.5|759.3|759|757.5|1207
1642432500000|2022-01-17 15:15:00|760.3|759|760.3|759|760.8|759.5|760|758.8|929
1642432800000|2022-01-17 15:20:00|760.5|759.3|759.8|758.5|760.5|759.3|759.5|758.3|191
1642433100000|2022-01-17 15:25:00|760|758.8|759.8|758.5|760|758.8|759.8|758.3|97
1642433400000|2022-01-17 15:30:00|760|758.3|760|758.8|760.3|759|759.8|758.3|210
1642433700000|2022-01-17 15:35:00|759.8|758.5|760.8|759.5|761|759.8|759|757.8|2616
1642434000000|2022-01-17 15:40:00|761|759.8|761.5|760.3|761.8|760.5|760.8|759.3|382
1642434300000|2022-01-17 15:45:00|761.8|760.5|761.5|760.3|761.8|760.5|761.3|760|103
1642434600000|2022-01-17 15:50:00|761.3|760|760.8|759.5|761.5|760.3|760.5|759.3|404
1642434900000|2022-01-17 15:55:00|760.5|759.3|759.3|758|760.8|759.3|759.3|758|1067
1642435200000|2022-01-17 16:00:00|759.5|758.3|761.3|760|761.3|760|759.5|758|1782
1642435500000|2022-01-17 16:05:00|761|759.8|761.5|760|761.5|760.3|761|759.5|262
1642435800000|2022-01-17 16:10:00|761.3|760.3|762.8|761.3|763.5|762.3|761.3|760|2975
1642436100000|2022-01-17 16:15:00|762.5|761.5|762.5|761.3|762.8|761.5|761.8|760.5|803
1642436400000|2022-01-17 16:20:00|762.8|761.5|763.5|762.3|763.5|762.3|762.5|761.3|892
1642436700000|2022-01-17 16:25:00|763.8|762.5|762.8|761.5|764|762.8|762.8|761.5|2344
1642437000000|2022-01-17 16:30:00|763|761.8|761.8|760.5|763|761.8|761|759.5|1831
1642437300000|2022-01-17 16:35:00|761.5|760.3|761.5|760|761.8|760.5|761.3|760|528
1642437600000|2022-01-17 16:40:00|761.3|759.8|762.5|761.3|762.5|761.3|761|759.8|380
1642437900000|2022-01-17 16:45:00|762.3|761|762.5|761.3|762.5|761.3|762|760.8|128
1642438200000|2022-01-17 16:50:00|762.8|761.5|763.3|762|763.5|762.3|762.8|761.5|348
1642438500000|2022-01-17 16:55:00|763|761.8|763.5|762.3|763.8|762.5|763|761.8|253
1642438800000|2022-01-17 17:00:00|763.8|762.5|763.8|762.5|763.8|762.5|763.3|762|1203
1642439100000|2022-01-17 17:05:00|764|762.8|764|762.8|764.3|763|763.8|762.5|614
1642439400000|2022-01-17 17:10:00|763.8|762.5|763|761.8|764|762.8|763|761.8|519
1642439700000|2022-01-17 17:15:00|762.8|761.5|762.8|761.5|762.8|761.5|762.3|761|91
1642440000000|2022-01-17 17:20:00|762.5|761.3|762.8|761.5|763|761.5|762.5|761.3|71
1642440300000|2022-01-17 17:25:00|763|761.8|762.5|761.3|763|761.8|762.5|761|151
1642440600000|2022-01-17 17:30:00|762.8|761|763.3|762|763.5|762|762.8|761|39
1642440900000|2022-01-17 17:35:00|763.5|762.3|764.3|763|764.5|763.3|763.3|762|1463
1642441200000|2022-01-17 17:40:00|764|762.8|764.3|762.8|764.5|763.3|764|762.8|209
1642441500000|2022-01-17 17:45:00|764.5|763|763.5|762.3|764.5|763.3|763.5|762.3|412
1642441800000|2022-01-17 17:50:00|763.8|762.5|763.5|762.3|763.8|762.5|763.5|762.3|132
1642442100000|2022-01-17 17:55:00|763.3|762|764.3|763|764.8|763.5|763|761.5|873
1642442400000|2022-01-17 18:00:00|764.5|763.3|764.5|763.3|764.8|763.5|764.3|763|357
1642442700000|2022-01-17 18:05:00|764.3|763|764.5|763.3|764.8|763.5|764|762.8|203
1642443000000|2022-01-17 18:10:00|764.8|763.5|765.3|763.8|765.3|764|764.5|763.3|29
1642443300000|2022-01-17 18:15:00|765|764|765|763.8|765.5|764.3|765|763.8|81
1642443600000|2022-01-17 18:20:00|765.3|763.5|764.8|763.5|765.3|763.5|764.8|763.5|112
1642443900000|2022-01-17 18:25:00|765|763.8|765|763.8|765.3|763.8|764.8|763.5|266
1642444200000|2022-01-17 18:30:00|764.8|763.5|765|763.8|765.3|763.8|764.8|763.3|64
1642444500000|2022-01-17 18:35:00|764.8|763.5|764.8|763.3|764.8|763.5|764.5|763|32
1642444800000|2022-01-17 18:40:00|764.5|763.5|764.8|763.3|764.8|763.5|764.5|763.3|17
1642445100000|2022-01-17 18:45:00|764.5|763|764.5|763|764.8|763.3|764.3|763|63
1642445400000|2022-01-17 18:50:00|764.3|763.3|764.3|762.8|764.5|763.3|764.3|762.8|2
1642445700000|2022-01-17 18:55:00|764|763|763.8|762.5|764.3|763|763.5|762.3|10
1642446000000|2022-01-17 19:00:00|763.5|762.3|764|762.5|764.3|762.8|763.5|762.3|19
1642446300000|2022-01-17 19:05:00|763.8|762.8|764|762.8|764|762.8|763.8|762.5|41
1642446600000|2022-01-17 19:10:00|764.3|763|764|762.8|764.3|763|764|762.5|97
1642446900000|2022-01-17 19:15:00|764.3|763|764.3|763|764.3|763|764|762.8|19
1642447200000|2022-01-17 19:20:00|764|762.8|764.3|763|764.3|763|764|762.8|36
1642447500000|2022-01-17 19:25:00|764|762.8|764.3|762.8|764.5|763|764|762.8|53
1642447800000|2022-01-17 19:30:00|764|763|764|762.8|764.5|763|764|762.8|60
1642448100000|2022-01-17 19:35:00|764.3|763|764.3|763|764.5|763|764.3|762.8|42
1642448400000|2022-01-17 19:40:00|||||||||31
1642448700000|2022-01-17 19:45:00|764.5||764.3||764.5||764.3||15
1642449000000|2022-01-17 19:50:00|764|762.8|764.3|762.8|764.3|763|764|762.8|15
1642449300000|2022-01-17 19:55:00|764|763|764|762.5|764|763|764|762.5|48
1642449600000|2022-01-17 20:00:00||762.8||762.5||762.8||762.5|32
1642449900000|2022-01-17 20:05:00|763.8|762.8|763.8|762.5|764|762.8|763.8|762.5|103
1642450200000|2022-01-17 20:10:00|764||763.8||764||763.8||2
1642450500000|2022-01-17 20:15:00|763.5|762.3|763.8|762.3|763.8|762.3|763.5|762.3|0
1642450800000|2022-01-17 20:20:00||762.5||762.5||762.5||762.3|3
1642451400000|2022-01-17 20:30:00|764||763.8||764||763.8||7
1642451700000|2022-01-17 20:35:00|764||763.8||764||763.8||0
1642452000000|2022-01-17 20:40:00|764||764||764||763.8||3
1642452300000|2022-01-17 20:45:00|763.8|762.8|764.3|762.8|764.3|762.8|763.8|762.8|12
1642452600000|2022-01-17 20:50:00|764|763|764.3|763|764.3|763|764|763|6
1642452900000|2022-01-17 20:55:00|||||||||59
1642453200000|2022-01-17 21:00:00|764.5|763.3|764.5|763.3|764.5|763.3|764.5|763.3|66
1642453500000|2022-01-17 21:05:00|764.3|763|764.3|763|764.3|763|764.3|763|1
1642453800000|2022-01-17 21:10:00|764.5|763.3|764.5|763|764.5|763.3|764.3|763|4
1642454100000|2022-01-17 21:15:00|764.3||764.3||764.5||764.3||0
1642454700000|2022-01-17 21:25:00||762.8||763||763||762.8|3
1642455000000|2022-01-17 21:30:00|764|762.8|764.3|763|764.3|763|764|762.8|29
1642455300000|2022-01-17 21:35:00|764.5||764.5||764.5||764.3||4
1642455600000|2022-01-17 21:40:00|764.3||764.5||764.5||764.3||0
1642455900000|2022-01-17 21:45:00|764.3|763.3|764.8|763.3|764.8|763.5|764.3|763|32
1642456200000|2022-01-17 21:50:00|764.5|763|764.5|763|764.8|763.3|764.5|763|14
1642456500000|2022-01-17 21:55:00|764.3||764.3||764.3||764.3||18
1642456800000|2022-01-17 22:00:00|764.5|762|764.8|762|764.8|762|764.5|762|1
1642457400000|2022-01-17 22:10:00|763.8|761.5|763.8|761.5|763.8|761.5|763|761.5|1
1642457700000|2022-01-17 22:15:00|764|761.8|764|761.8|764|761.8|764|761.8|0
1642458000000|2022-01-17 22:20:00||762||762||762.3||761.8|0
1642458300000|2022-01-17 22:25:00|763.8|762.3|764|761.5|764|762.3|763.8|761.5|4
1642459500000|2022-01-17 22:45:00||761.8||761.8||761.8||761.8|0
1642471200000|2022-01-18 02:00:00|766.5|765.3|767|765.5|767|765.8|766.5|765.3|26
1642471500000|2022-01-18 02:05:00|767.3|765.8|768|766.5|768|766.8|766.8|765.5|515
1642471800000|2022-01-18 02:10:00|768.3|766.8|768.5|767.3|768.8|767.3|768|766.5|72
1642472100000|2022-01-18 02:15:00|768.3|767|768|766.8|768.5|767|767.8|766.5|218
1642472400000|2022-01-18 02:20:00|768.3|767|767.8|766.5|768.5|767.3|767.8|766.3|15
1642472700000|2022-01-18 02:25:00|768|766.3|767.5|766|768.3|766.8|767.5|766|17
1642473000000|2022-01-18 02:30:00|767.8|766.3|768.5|767.3|768.8|767.5|767.8|766.3|6
1642473300000|2022-01-18 02:35:00|768.3|767|768.5|767.3|768.8|767.3|768.3|767|91
1642473600000|2022-01-18 02:40:00|768.8|767|769.3|767.8|769.3|767.8|768.3|767|24
1642473900000|2022-01-18 02:45:00|769|768|770.5|769|770.5|769.3|769|767.8|82
1642474200000|2022-01-18 02:50:00|770.3|768.8|771.3|769.8|771.3|769.8|770.3|768.8|70
1642474500000|2022-01-18 02:55:00|771|769.5|772.3|771|772.3|771|770.8|769.5|309
1642474800000|2022-01-18 03:00:00|772|770.8|772.3|771|772.5|771.3|771.8|770.5|138
1642475100000|2022-01-18 03:05:00|772.5|770.8|772.5|771.3|772.8|771.5|771.8|770.5|29
1642475400000|2022-01-18 03:10:00|772.3|771|771.8|770.5|772.8|771.3|771.5|770.3|19
1642475700000|2022-01-18 03:15:00|772|770.8|772.5|771|772.5|771.3|772|770.5|8
1642476000000|2022-01-18 03:20:00|772.3|771.3|772.3|770.8|772.8|771.3|772|770.8|1
1642476300000|2022-01-18 03:25:00|772|770.5|772.3|771|772.5|771|772|770.5|9
1642476600000|2022-01-18 03:30:00|772|770.8|771.5|770|772.3|770.8|771.5|770|13
1642476900000|2022-01-18 03:35:00|771.3|769.8|771|769.8|771.5|770|771|769.5|13
1642477200000|2022-01-18 03:40:00|770.8|769.5|770.5|769|770.8|769.8|770.3|768.8|14
1642477500000|2022-01-18 03:45:00|770.3|768.8|770|768.8|770.5|769.3|770|768.8|10
1642477800000|2022-01-18 03:50:00|770.3|769|770.5|769.3|770.5|769.3|770|768.5|32
1642478100000|2022-01-18 03:55:00|770.3|769|770.3|769|770.5|769.3|770.3|769|67
1642478400000|2022-01-18 04:00:00|770.5|768.8|770.5|769.3|770.8|769.5|770.3|768.8|13
1642478700000|2022-01-18 04:05:00|770.3|769|770.8|769.5|771|769.8|770.3|769|9
1642479000000|2022-01-18 04:10:00|771|769.8|771.3|770|771.5|770|770.8|769.5|5
1642479300000|2022-01-18 04:15:00|771.5|769.8|771|769.5|771.5|770.3|771|769.5|10
1642479600000|2022-01-18 04:20:00|770.8|769.8|770.3|769|771|769.8|770.3|768.8|22
1642479900000|2022-01-18 04:25:00|770|768.8|769.5|768|770.3|769|769.5|768|18
1642480200000|2022-01-18 04:30:00|769.3|767.8|769.8|768.3|769.8|768.5|769|767.8|6
1642480500000|2022-01-18 04:35:00|770|768.5|770|768.8|770.3|768.8|769.8|768.5|5
1642480800000|2022-01-18 04:40:00|770.3|768.5|770.3|769|770.5|769.3|770|768.5|4
1642481100000|2022-01-18 04:45:00|770.5|768.8|770.3|768.8|770.5|769.3|770|768.8|17
1642481400000|2022-01-18 04:50:00|770|769|771|769.8|771|769.8|770|768.8|12
1642481700000|2022-01-18 04:55:00|771.3|769.5|771|769.8|771.5|770.3|771|769.5|7
1642482000000|2022-01-18 05:00:00|771.3|770|770.8|769.5|771.5|770|770.8|769.3|4
1642482300000|2022-01-18 05:05:00|771|769.3|770.8|769.5|771|769.8|770.5|769.3|2
1642482600000|2022-01-18 05:10:00|771|769.8|770.5|769.3|771|769.8|770.5|769.3|0
1642482900000|2022-01-18 05:15:00|770.8|769|770.8|769.5|771|769.5|770.5|769|12
1642483200000|2022-01-18 05:20:00|771|769.3|771|769.5|771|769.8|770.5|769.3|6
1642483500000|2022-01-18 05:25:00|770.8|769.8|771.3|770|771.5|770.3|770.8|769.8|2
1642483800000|2022-01-18 05:30:00|771.5|770.3|771.3|769.8|771.8|770.3|770.8|769.5|7
1642484100000|2022-01-18 05:35:00|771.5|770|771.5|770.3|771.5|770.3|771.3|769.8|31
1642484400000|2022-01-18 05:40:00|771.8|770.5|772.3|771|772.5|771.3|771.5|770.3|115
1642484700000|2022-01-18 05:45:00|772.5|771.3|772.3|770.8|772.5|771.3|772|770.8|39
1642485000000|2022-01-18 05:50:00|772|771|772.3|771|772.8|771.3|772|770.8|8
1642485300000|2022-01-18 05:55:00|772|770.8|772.5|771.3|772.8|771.5|771.8|770.5|8
1642485600000|2022-01-18 06:00:00|772.8|771|772.8|771.5|772.8|771.5|772.3|770.8|12
1642485900000|2022-01-18 06:05:00|773|771.8|774|772.8|774.5|773|773|771.5|119
1642486200000|2022-01-18 06:10:00|773.8|772.5|773.5|772|774|772.8|773.3|771.8|57
1642486500000|2022-01-18 06:15:00|773.3|772.3|774.3|773|774.3|773|773.3|772.3|12
1642486800000|2022-01-18 06:20:00|774.5|772.8|774.5|773.3|774.8|773.5|774.3|772.8|21
1642487100000|2022-01-18 06:25:00|774.8|773|775|773.5|775.3|773.8|774.3|773|169
1642487400000|2022-01-18 06:30:00|774.8|773.3|774.3|772.8|774.8|773.5|774|772.8|128
1642487700000|2022-01-18 06:35:00|774.5|773|774.5|773|775|773.5|774|772.8|30
1642488000000|2022-01-18 06:40:00|774.8|773.3|774.5|773|774.8|773.5|774.3|773|25
1642488300000|2022-01-18 06:45:00|774.3|773.3|774.3|773|774.5|773.3|774|772.8|44
1642488600000|2022-01-18 06:50:00|774.5|772.8|774.3|773|775|773.8|774|772.8|230
1642488900000|2022-01-18 06:55:00|774|772.8|774.5|773.3|774.8|773.5|774|772.5|161
1642489200000|2022-01-18 07:00:00|774.8|773|774.3|773|775|773.8|774|772.8|129
1642489500000|2022-01-18 07:05:00|774.5|772.8|774.5|773.3|775|773.5|774.5|772.8|623
1642489800000|2022-01-18 07:10:00|774.3|773|774.3|773|774.5|773.3|774.3|773|73
1642490100000|2022-01-18 07:15:00|774.5|773.3|774.5|773.3|774.5|773.3|774.3|773|221
1642490400000|2022-01-18 07:20:00|774.8|773.5|774.3|772.8|775|773.8|774|772.8|129
1642490700000|2022-01-18 07:25:00|774|773|775|773.8|775|773.8|774|772.8|105
1642491000000|2022-01-18 07:30:00|775.3|773.5|776.3|774.8|776.8|775.5|775.3|773.5|139
1642491300000|2022-01-18 07:35:00|776|774.5|776|774.5|776|774.8|775.3|774|703
1642491600000|2022-01-18 07:40:00|775.8|774.8|777.8|776.5|777.8|776.5|775.8|774.5|694
1642491900000|2022-01-18 07:45:00|777.5|776.3|778.3|777|778.3|777|776.8|775.5|421
1642492200000|2022-01-18 07:50:00|778|776.8|778.3|777|778.5|777|776.3|775|453
1642492500000|2022-01-18 07:55:00|778|776.8|778.5|777.3|778.5|777.3|777.3|775.8|403
1642492800000|2022-01-18 08:00:00|778.3|777|777|775.8|778.5|777|776.5|775|808
1642493100000|2022-01-18 08:05:00|776.8|775.5|775.8|774.5|777|775.8|775.8|774.5|728
1642493400000|2022-01-18 08:10:00|775.5|774.3|774.3|773|775.8|774.3|773.8|772.5|818
1642493700000|2022-01-18 08:15:00|774|772.8|772.8|771.5|774.3|773|772.3|771|530
1642494000000|2022-01-18 08:20:00|773|771.8|773.5|772|774|772.8|772.8|771.5|282
1642494300000|2022-01-18 08:25:00|773.3|772.3|774.3|773|774.5|773.3|773|771.8|977
1642494600000|2022-01-18 08:30:00|774|772.8|769|767.8|774.5|773.3|768.8|767.5|3378
1642494900000|2022-01-18 08:35:00|769.3|767.5|771.8|770.5|772|770.8|768.5|767.3|995
1642495200000|2022-01-18 08:40:00|771.5|770.3|771.3|769.8|772.8|771.3|771|769.8|1319
1642495500000|2022-01-18 08:45:00|771|770|770|768.8|771.5|770.3|769.8|768.3|315
1642495800000|2022-01-18 08:50:00|769.8|768.5|770.3|769|770.5|769.3|769.5|768.3|260
1642496100000|2022-01-18 08:55:00|770|768.8|770|768.8|771|769.8|770|768.8|366
1642496400000|2022-01-18 09:00:00|770.3|769|769.8|768.5|770.8|769.5|769.3|768|578
1642496700000|2022-01-18 09:05:00|770|768.8|770.5|769.3|771|769.5|769.5|768.3|259
1642497000000|2022-01-18 09:10:00|770.3|769|771.3|770|771.3|770|770|768.8|204
1642497300000|2022-01-18 09:15:00|771.5|769.8|772|770.8|772|770.8|770.5|769|321
1642497600000|2022-01-18 09:20:00|772.3|770.5|770.8|769.5|772.5|771.3|770.5|769.3|325
1642497900000|2022-01-18 09:25:00|770.5|769.3|771|769.5|771|769.8|770|768.8|242
1642498200000|2022-01-18 09:30:00|770.8|769.3|773|771.8|773.3|771.8|770.5|769.3|561
1642498500000|2022-01-18 09:35:00|772.8|771.5|771.5|770.3|772.8|771.5|771.3|770|224
1642498800000|2022-01-18 09:40:00|771.8|770.5|770.3|769|771.8|770.5|769.8|768.3|227
1642499100000|2022-01-18 09:45:00|770|768.8|770.8|769.5|771.5|770.3|770|768.8|721
1642499400000|2022-01-18 09:50:00|771|769.8|771|769.5|771.5|770.3|770.8|769.5|363
1642499700000|2022-01-18 09:55:00|770.8|769.3|770|768.8|770.8|769.5|769.3|768|1142
1642500000000|2022-01-18 10:00:00|769.8|768.5|769.3|768|771|769.8|769|767.8|374
1642500300000|2022-01-18 10:05:00|769.5|768.3|771|769.5|771|769.8|769.3|768|223
1642500600000|2022-01-18 10:10:00|771.3|769.8|771.3|770|771.8|770.5|771|769.5|201
1642500900000|2022-01-18 10:15:00|771|769.8|771.8|770.5|772|770.5|770.8|769.5|133
1642501200000|2022-01-18 10:20:00|772|770.8|772.8|771.3|772.8|771.5|771.3|770|112
1642501500000|2022-01-18 10:25:00|772.5|771.5|772|770.8|772.8|771.5|772|770.8|342
1642501800000|2022-01-18 10:30:00|772.3|771|772.3|771|772.3|771|771|769.8|307
1642502100000|2022-01-18 10:35:00|772|770.8|771.5|770.3|772.3|771|771.5|770|142
1642502400000|2022-01-18 10:40:00|771.8|770.5|772|770.8|772|770.8|771.5|770.3|201
1642502700000|2022-01-18 10:45:00|771.8|770.5|772.3|771|772.8|771.3|771.8|770.5|709
1642503000000|2022-01-18 10:50:00|772.5|771.3|773.3|772|773.5|772.3|772.3|771|622
1642503300000|2022-01-18 10:55:00|773|771.8|773|771.8|773.5|772|772.8|771.5|220
1642503600000|2022-01-18 11:00:00|772.8|771.5|772.5|771.3|772.8|771.8|772|770.8|241
1642503900000|2022-01-18 11:05:00|772.3|771|773|771.5|773.3|772|772|770.8|897
1642504200000|2022-01-18 11:10:00|772.8|771.8|772.5|771.3|773|771.8|772|770.8|127
1642504500000|2022-01-18 11:15:00|772.3|771|773|771.8|773.5|772.3|772.3|771|90
1642504800000|2022-01-18 11:20:00|772.8|771.5|773|771.8|773.3|771.8|772.8|771.5|125
1642505100000|2022-01-18 11:25:00|772.8|771.5|773.5|772.3|773.5|772.3|772.8|771.5|63
1642505400000|2022-01-18 11:30:00|773.3|772|774|772.5|774|772.8|773.3|771.8|582
1642505700000|2022-01-18 11:35:00|773.8|772.8|773.8|772.5|774.3|773|773.3|772|907
1642506000000|2022-01-18 11:40:00|774|772.8|773.5|772.3|774.5|773.3|773.5|772.3|509
1642506300000|2022-01-18 11:45:00|773.3|772|772|770.8|773.5|772|772|770.8|633
1642506600000|2022-01-18 11:50:00|771.8|770.5|771.5|770.3|772.8|771.5|771.5|770.3|340
1642506900000|2022-01-18 11:55:00|771.8|770.5|770.3|769|772|770.8|770.3|769|256
1642507200000|2022-01-18 12:00:00|770.5|769.3|771.3|770|771.3|770|770|768.8|263
1642507500000|2022-01-18 12:05:00|771.5|769.8|772|770.8|772|770.8|771.5|769.8|144
1642507800000|2022-01-18 12:10:00|771.8|770.5|770.8|769.5|772|770.5|770.5|769.3|128
1642508100000|2022-01-18 12:15:00|771|769.3|770.3|768.8|771|769.8|770|768.8|49
1642508400000|2022-01-18 12:20:00|770|769|770.5|769.3|770.5|769.3|769.8|768.3|26
1642508700000|2022-01-18 12:25:00|770.8|769.5|771.3|770|771.3|770|770.3|769|217
1642509000000|2022-01-18 12:30:00|771|769.8|771.5|770.3|771.5|770.3|771|769.5|727
1642509300000|2022-01-18 12:35:00|771.3|770|771.3|770|771.5|770.3|771|769.8|109
1642509600000|2022-01-18 12:40:00|771|769.8|770.5|769.3|771.3|769.8|770.3|769|300
1642509900000|2022-01-18 12:45:00|770.3|769|770.8|769.3|771|769.8|770.3|769|150
1642510200000|2022-01-18 12:50:00|770.5|769.5|771|769.8|771|769.8|770.5|769.3|136
1642510500000|2022-01-18 12:55:00|771.3|769.5|771|769.8|771.3|770|770.8|769.5|46
1642510800000|2022-01-18 13:00:00|771.3|769.5|772.5|771.3|772.8|771.5|771|769.5|579
1642511100000|2022-01-18 13:05:00|772.3|771|773.3|771.8|774.3|773|772.3|771|1176
1642511400000|2022-01-18 13:10:00|773.5|772|772.8|771.5|774|772.8|772.8|771.5|357
1642511700000|2022-01-18 13:15:00|773|771.8|773|771.8|773.5|772.3|772|770.8|281
1642512000000|2022-01-18 13:20:00|772.8|771.5|772.8|771.5|773.3|772|772.3|770.8|74
1642512300000|2022-01-18 13:25:00|773|771.8|773.3|772|773.3|772|772.5|771|1066
1642512600000|2022-01-18 13:30:00|773|771.8|774|772.8|774.8|773.5|773|771.5|493
1642512900000|2022-01-18 13:35:00|774.3|772.5|773.8|772.5|774.3|773|773.5|772.3|360
1642513200000|2022-01-18 13:40:00|774|772.8|773.5|772|774.3|773|773|771.8|127
1642513500000|2022-01-18 13:45:00|773.3|772.3|773.5|772|774|772.5|773|771.8|439
1642513800000|2022-01-18 13:50:00|773.3|772.3|773.5|772.3|773.8|772.5|773.3|772|257
1642514100000|2022-01-18 13:55:00|773.3|772|773.5|772.3|774|772.8|773|771.8|331
1642514400000|2022-01-18 14:00:00|773.8|772.5|770.8|769.5|773.8|772.5|770.8|769.5|895
1642514700000|2022-01-18 14:05:00|770.5|769.3|769.3|768|771|769.5|768.5|767.3|1531
1642515000000|2022-01-18 14:10:00|769|767.8|769|767.8|769.3|768|767.8|766.5|1177
1642515300000|2022-01-18 14:15:00|768.8|767.5|768.3|767|768.8|767.8|767.8|766.5|1595
1642515600000|2022-01-18 14:20:00|768|766.8|768.3|767|769|767.8|767.8|766.5|503
1642515900000|2022-01-18 14:25:00|768|766.8|766.8|765.5|768.3|767|766.5|765.3|881
1642516200000|2022-01-18 14:30:00|767|765.8|767.8|766.3|768.5|767.3|767|765.8|608
1642516500000|2022-01-18 14:35:00|767.5|766|768.8|767.5|768.8|767.5|766|764.5|857
1642516800000|2022-01-18 14:40:00|768.5|767.3|768.5|767.3|769.5|768.3|767.8|766.5|1377
1642517100000|2022-01-18 14:45:00|768.3|767|768.8|767.5|769.3|768|768|766.8|295
1642517400000|2022-01-18 14:50:00|769|767.3|768.5|767.3|769|767.8|768.3|766.8|127
1642517700000|2022-01-18 14:55:00|768.8|767|769.3|767.8|769.5|768|768|766.8|337
1642518000000|2022-01-18 15:00:00|769|767.5|768.3|767|769|767.8|768.3|767|560
1642518300000|2022-01-18 15:05:00|768|766.8|769|767.8|769.3|767.8|767.3|766|788
1642518600000|2022-01-18 15:10:00|769.3|768|770.3|769|771|769.8|768.8|767.5|780
1642518900000|2022-01-18 15:15:00|770|768.8|770.5|769.3|771.3|770|770|768.8|299
1642519200000|2022-01-18 15:20:00|770.8|769.5|771.5|770.3|771.5|770.3|770.5|769.3|254
1642519500000|2022-01-18 15:25:00|771.8|770.5|772|770.5|772.3|770.8|771|769.8|282
1642519800000|2022-01-18 15:30:00|771.8|770.8|771.3|770|772|770.8|770.5|769.3|606
1642520100000|2022-01-18 15:35:00|771.8|769.8|769.3|767.8|771.8|770.3|768.8|767.5|3265
1642520400000|2022-01-18 15:40:00|769|768|769.5|768.3|769.8|768.5|768.8|767.5|1903
1642520700000|2022-01-18 15:45:00|769.8|768.5|767.8|766.5|770.3|768.8|767|765.8|4586
1642521000000|2022-01-18 15:50:00|768|766.8|765.3|764|768.3|767|765.3|764|2470
1642521300000|2022-01-18 15:55:00|765|763.8|765.3|764|766|764.5|764.5|763.3|1247
1642521600000|2022-01-18 16:00:00|765.5|764.3|766.3|764.8|766.3|765|765.3|764|2270
1642521900000|2022-01-18 16:05:00|766|765|765.5|764.3|766.5|765.3|765|763.8|1122
1642522200000|2022-01-18 16:10:00|765.8|764.5|764.5|763|765.8|764.5|763.3|761.8|1567
1642522500000|2022-01-18 16:15:00|764.3|763.3|764.8|763.3|765.5|764|764.3|763|335
1642522800000|2022-01-18 16:20:00|764.5|763|765.5|764.3|765.8|764.5|764.3|763|1640
1642523100000|2022-01-18 16:25:00|765.8|764|765.8|764.5|766.8|765.3|765.3|764|2690
1642523400000|2022-01-18 16:30:00|765.5|764.3|762|760.8|765.8|764.5|761.8|760.5|2384
1642523700000|2022-01-18 16:35:00|762.3|761|763.5|762.3|763.5|762.3|761.3|760|1119
1642524000000|2022-01-18 16:40:00|763.8|762.5|765|763.8|765.3|764|763.3|762|401
1642524300000|2022-01-18 16:45:00|765.3|764|766.3|765|766.5|765.3|765|763.8|722
1642524600000|2022-01-18 16:50:00|766.5|765.3|766.5|765.3|767.3|765.8|766.3|765|604
1642524900000|2022-01-18 16:55:00|766.8|765.5|766.5|765.3|766.8|765.5|766.3|765|218
1642525200000|2022-01-18 17:00:00|766.8|765|766.3|765|767.3|765.8|766.3|765|236
1642525500000|2022-01-18 17:05:00|766|764.8|766.5|765.3|766.8|765.5|766|764.5|123
1642525800000|2022-01-18 17:10:00|766.3|765|764.8|763.5|766.5|765|764.5|763.3|423
1642526100000|2022-01-18 17:15:00|764.5|763.3|764|762.8|764.8|763.5|763.8|762.5|322
1642526400000|2022-01-18 17:20:00|764.3|763|763.3|762|764.3|763|763|761.8|329
1642526700000|2022-01-18 17:25:00|763.5|762.3|763.3|761.8|763.5|762.3|762.5|761.3|415
1642527000000|2022-01-18 17:30:00|763|761.5|763|761.5|763|761.8|762.3|761|539
1642527300000|2022-01-18 17:35:00|762.8|761.8|762.3|761|763|761.8|761.8|760.5|971
1642527600000|2022-01-18 17:40:00|762.5|761.3|762|760.8|762.5|761.3|761.5|760.3|201
1642527900000|2022-01-18 17:45:00|762.3|760.5|761.3|760|762.3|761|760.8|759.5|399
1642528200000|2022-01-18 17:50:00|761.5|760.3|762.3|761|763.3|761.8|761.5|760.3|194
1642528500000|2022-01-18 17:55:00|762.5|761.3|762.8|761.5|763|761.8|762.3|761|391
1642528800000|2022-01-18 18:00:00|763|761.8|762.5|761.3|763|761.8|762.3|761|122
1642529100000|2022-01-18 18:05:00|762.3|761|762.8|761.5|763|761.8|762|760.5|113
1642529400000|2022-01-18 18:10:00|763|761.3|764.5|763.3|764.5|763.3|762.5|761.3|505
1642529700000|2022-01-18 18:15:00|764.8|763|764.8|763.5|764.8|763.5|764|762.8|469
1642530000000|2022-01-18 18:20:00|764.5|763.3|764.3|762.8|764.5|763.3|763.5|762.3|415
1642530300000|2022-01-18 18:25:00|764|763|763.5|762.3|764|763|763.3|762|50
1642530600000|2022-01-18 18:30:00|763.3|762|763.5|762|764|762.8|763.3|762|96
1642530900000|2022-01-18 18:35:00|763.3|762.3|764|762.8|764.3|763|763|761.8|126
1642531200000|2022-01-18 18:40:00|763.8|762.5|765.3|764|765.5|764.3|763.5|762.3|51
1642531500000|2022-01-18 18:45:00|765.5|764.3|766.3|765|766.5|765.3|765.3|764.3|447
1642531800000|2022-01-18 18:50:00|766.5|765.3|766.8|765.5|767.5|766.3|766.3|765|630
1642532100000|2022-01-18 18:55:00|767|765.8|767.3|765.8|768|766.8|766.5|765.3|601
1642532400000|2022-01-18 19:00:00|767|765.5|766|764.8|767.5|766|765.8|764.5|225
1642532700000|2022-01-18 19:05:00|766.3|765|765.5|764.3|766.3|765|765.5|764.3|144
1642533000000|2022-01-18 19:10:00|765.8|764.5|765|763.8|765.8|764.5|764.8|763.3|112
1642533300000|2022-01-18 19:15:00|765.3|763.5|766.8|765.5|767|765.5|764.8|763.5|480
1642533600000|2022-01-18 19:20:00|766.5|765.3|765.3|764|767|765.5|765.3|763.8|136
1642533900000|2022-01-18 19:25:00|765|763.8|767.3|766|767.5|766.3|765|763.8|674
1642534200000|2022-01-18 19:30:00|767|765.8|768.5|767.3|768.5|767.3|766.8|765.5|357
1642534500000|2022-01-18 19:35:00|768.3|767|769.3|768|769.5|768.3|768.3|767|111
1642534800000|2022-01-18 19:40:00|769.5|767.8|769.8|768.5|769.8|768.5|769.3|767.8|145
1642535100000|2022-01-18 19:45:00|770|768.8|770.5|769.3|771|769.8|770|768.8|271
1642535400000|2022-01-18 19:50:00|770.8|769.5|771|769.8|771.3|770|770.5|769.5|60
1642535700000|2022-01-18 19:55:00|771.3|770|771.3|770|771.8|770.5|771|769.5|405
1642536000000|2022-01-18 20:00:00|771|769.8|771|769.8|771.8|770.5|771|769.5|112
1642536300000|2022-01-18 20:05:00|771.3|770|771.3|770|771.8|770.5|771|770|75
1642536600000|2022-01-18 20:10:00|771.5|770.3|772|770.8|772.3|771|771.5|770.3|353
1642536900000|2022-01-18 20:15:00|772.3|771|770.8|769.5|772.3|771|770.8|769.5|197
1642537200000|2022-01-18 20:20:00|771|769.8|771.8|770.3|771.8|770.3|770.8|769.5|293
1642537500000|2022-01-18 20:25:00|771.5|770.5|771.5|770.3|771.8|770.5|771|769.8|50
1642537800000|2022-01-18 20:30:00|771.8|770|770.8|769.5|771.8|770.5|770.8|769.5|54
1642538100000|2022-01-18 20:35:00|771|769.3|771|769.8|771|769.8|770.5|769.3|15
1642538400000|2022-01-18 20:40:00|770.8|769.5|771|769.8|771|769.8|770.5|769.3|58
1642538700000|2022-01-18 20:45:00|770.8|769.5|771|769.8|771.3|769.8|770.5|769.3|29
1642539000000|2022-01-18 20:50:00|771.3|770|770.8|769.5|771.8|770.5|770.8|769.5|108
1642539300000|2022-01-18 20:55:00|771|769.8|771.3|770|771.3|770|770.8|769.5|158
1642539600000|2022-01-18 21:00:00|771|769.8|771.8|770.3|771.8|770.5|771|769.8|88
1642539900000|2022-01-18 21:05:00|771.5|770.5|771.8|770.5|772|770.8|771.5|770.3|75
1642540200000|2022-01-18 21:10:00|772|770.8|773.3|771.8|773.5|772.3|772|770.8|76
1642540500000|2022-01-18 21:15:00|773|772|773|771.8|773.3|772|772.8|771.5|44
1642540800000|2022-01-18 21:20:00|772.8|771.5|772.8|771.3|773|771.8|772.8|771.3|20
1642541100000|2022-01-18 21:25:00|772.5|771.5|772.5|771.3|772.8|771.5|772.3|771|411
1642541400000|2022-01-18 21:30:00|773|771.8|773.8|772.3|773.8|772.5|773|771.8|363
1642541700000|2022-01-18 21:35:00|773.5|772.5|774.8|773.3|774.8|773.5|773.5|772.3|207
1642542000000|2022-01-18 21:40:00|774.5|773.5|775.3|774|775.5|774.3|774.5|773.3|197
1642542300000|2022-01-18 21:45:00|775.5|774.3|777|775.5|777|775.8|775.3|774.3|135
1642542600000|2022-01-18 21:50:00|776.8|775.3|776.5|775|777|775.5|776.3|774.8|74
1642542900000|2022-01-18 21:55:00|776.3|774.8|776.3|774.8|776.8|775.3|776|774.8|31
1642543200000|2022-01-18 22:00:00|777|774.3|776|774.5|777.3|774.5|775.3|773.5|10
1642543500000|2022-01-18 22:05:00|775.8|774.8|776|774.3|776|774.8|775.5|773.5|0
1642544100000|2022-01-18 22:15:00|776.3|774.5|776.5|774.8|776.8|775|776.3|774.5|7
1642544400000|2022-01-18 22:20:00|776.8|774.3|777|775|777|775|776.8|774.3|57
1642544700000|2022-01-18 22:25:00||774.8||774.8||775||774.3|0
1642545000000|2022-01-18 22:30:00||774.5||774.5||774.8||774.5|50
1642545300000|2022-01-18 22:35:00||774.3||775||775||774.3|0
1642545600000|2022-01-18 22:40:00||774.3||774.3||774.3||774.3|10
1642546200000|2022-01-18 22:50:00|||||||||2
1642557600000|2022-01-19 02:00:00|778.5|777|779|777.8|779.3|778|778|776.8|8
1642557900000|2022-01-19 02:05:00|779.3|777.5|779|777.8|780|778.5|779|777.5|6
1642558200000|2022-01-19 02:10:00|779.3|778|779.3|778|779.5|778.3|779|777.8|10
1642558500000|2022-01-19 02:15:00|779.5|778.3|779.3|778|780|778.5|779.3|778|46
1642558800000|2022-01-19 02:20:00|779.5|778.3|779.3|778|780|778.5|779.3|778|17
1642559100000|2022-01-19 02:25:00|779.5|778.3|778.8|777.5|779.5|778.3|778.8|777.5|401
1642559400000|2022-01-19 02:30:00|778.5|777.3|777|775.5|778.5|777.5|776.8|775.5|36
1642559700000|2022-01-19 02:35:00|776.8|775.8|776|774.8|776.8|775.8|776|774.5|253
1642560000000|2022-01-19 02:40:00|776.3|774.5|775.8|774.5|776.3|774.8|775.5|774.3|397
1642560300000|2022-01-19 02:45:00|775.5|774.3|776.3|775|776.5|775|775.3|773.8|100
1642560600000|2022-01-19 02:50:00|776.5|775.3|776.5|775.3|777|775.5|776|774.8|62
1642560900000|2022-01-19 02:55:00|776.3|775|776.8|775.3|777|775.8|776.3|775|72
1642561200000|2022-01-19 03:00:00|776.5|775.5|775.5|774.3|776.5|775.5|775.5|774|13
1642561500000|2022-01-19 03:05:00|775.3|774|775.3|774|775.8|774.3|775|773.8|22
1642561800000|2022-01-19 03:10:00|775.5|774.3|775.8|774.5|776|774.5|775.5|774|48
1642562100000|2022-01-19 03:15:00|776|774.8|775.8|774.5|776.3|774.8|775.8|774.3|3
1642562400000|2022-01-19 03:20:00|775.5|774.3|775.3|774|775.8|774.5|775.3|773.8|1
1642562700000|2022-01-19 03:25:00|775|773.8|775.5|774.3|775.8|774.3|775|773.5|29
1642563000000|2022-01-19 03:30:00|775.8|774.5|776|774.8|776|774.8|775.8|774.3|2
1642563300000|2022-01-19 03:35:00|775.8|774.5|775.8|774.5|776|774.8|775.5|774.3|0
1642563600000|2022-01-19 03:40:00|775.3|774.3|775.8|774.5|775.8|774.5|775.3|773.8|25
1642563900000|2022-01-19 03:45:00||774.3||774.5||774.5||774.3|12
1642564200000|2022-01-19 03:50:00|776|774.8|776|774.8|776.3|775|776|774.8|10
1642564500000|2022-01-19 03:55:00|776.3|774.5|776.3|775|776.3|775|776|774.5|10
1642564800000|2022-01-19 04:00:00|776|774.8|776|774.8|776.3|774.8|776|774.8|3
1642565100000|2022-01-19 04:05:00|776.3|774.5|775.8|774.5|776.3|775|775.8|774.3|6
1642565400000|2022-01-19 04:10:00|775.5|774.3|775.5|774|775.5|774.5|775.5|774|2
1642565700000|2022-01-19 04:15:00|775.3|774.3|775.3|774|775.5|774.3|775.3|773.8|0
1642566000000|2022-01-19 04:20:00|775.5|773.8|775.8|774.5|775.8|774.5|775.3|773.8|15
1642566300000|2022-01-19 04:25:00|776|774.3|775.8|774.5|776|774.5|775.8|774.3|4
1642566600000|2022-01-19 04:30:00|776|774.8|776|774.8|776|774.8|775.8|774.5|9
1642566900000|2022-01-19 04:35:00|775.8|774.5|775.8|774.5|775.8|774.8|775.8|774.5|0
1642567200000|2022-01-19 04:40:00|775.5|774.3|775.5|774.3|775.8|774.3|775.5|774|5
1642567500000|2022-01-19 04:45:00|775.3|774|775.3|774|775.5|774|774.8|773.5|96
1642567800000|2022-01-19 04:50:00|775|773.8|775|773.5|775.3|773.8|774.8|773.5|6
1642568100000|2022-01-19 04:55:00|775.3|773.8|774.8|773.5|775.3|774|774.8|773.5|3
1642568400000|2022-01-19 05:00:00|775|773.3|774|772.8|775|773.3|773.8|772.5|9
1642568700000|2022-01-19 05:05:00|774.3|772.5|773.8|772.5|774.5|773.3|773.8|772.5|7
1642569000000|2022-01-19 05:10:00|774|772.8|774.3|773|774.3|773|773.3|772|6
1642569300000|2022-01-19 05:15:00|774.5|773.3|773.8|772.5|774.5|773.3|773.3|772|50
1642569600000|2022-01-19 05:20:00|774|772.3|774.3|773|774.5|773.3|773.8|772.3|0
1642569900000|2022-01-19 05:25:00|774.5|773.3|774.3|773|774.5|773.3|774.3|772.8|3
1642570200000|2022-01-19 05:30:00|774.5|772.8|774.8|773.5|775.5|774|773.5|772.3|39
1642570500000|2022-01-19 05:35:00|775|773.8|775|773.5|775.3|774|774.5|773.3|4
1642570800000|2022-01-19 05:40:00|774.8|773.3|774|772.5|775|773.3|774|772.5|0
1642571100000|2022-01-19 05:45:00|773.8|772.8|773.8|772.5|774.3|772.8|773.5|772.3|1
1642571400000|2022-01-19 05:50:00|774.3|772.8|775|773.8|775.5|774|774.3|772.8|6
1642571700000|2022-01-19 05:55:00|775.3|773.5|775.5|774.3|775.8|774.3|774.5|773.3|0
1642572000000|2022-01-19 06:00:00|775.3|774|775.5|774.3|775.8|774.3|775|773.8|7
1642572300000|2022-01-19 06:05:00|775.8|774.5|776.3|774.8|776.8|775.3|775.5|774.5|14
1642572600000|2022-01-19 06:10:00|776|775|776|774.5|776.5|775.3|775.8|774.5|4
1642572900000|2022-01-19 06:15:00|775.8|774.8|775.8|774.3|776.3|775|775.5|774.3|11
1642573200000|2022-01-19 06:20:00|775.5|774.5|776.5|775.3|776.5|775.3|775.5|774|28
1642573500000|2022-01-19 06:25:00|776.3|775|772|770.8|776.5|775.3|772|770.5|233
1642573800000|2022-01-19 06:30:00|771.8|770.5|770|768.8|772.3|770.8|770|768.5|216
1642574100000|2022-01-19 06:35:00|769.8|768.5|771.3|770|771.3|770|769.5|768|246
1642574400000|2022-01-19 06:40:00|771.5|770.3|770.8|769.5|771.8|770.3|770.8|769.5|82
1642574700000|2022-01-19 06:45:00|770.5|769.3|770.5|769|771|769.8|770|768.8|347
1642575000000|2022-01-19 06:50:00|770.3|769.3|769.3|768|771|769.8|769.3|768|65
1642575300000|2022-01-19 06:55:00|769.5|768.3|767.8|766.5|769.8|768.5|767.5|766.3|479
1642575600000|2022-01-19 07:00:00|767.5|766.3|766|764.5|767.5|766.5|764.3|763|728
1642575900000|2022-01-19 07:05:00|766.3|764.8|766.5|765.3|766.8|765.5|765.3|764|233
1642576200000|2022-01-19 07:10:00|766.3|765|767|765.8|767|765.8|765.8|764.5|151
1642576500000|2022-01-19 07:15:00|767.3|766|767.3|766|768.3|766.8|767|765.8|275
1642576800000|2022-01-19 07:20:00|767.5|766.3|767.8|766.5|767.8|766.5|767|765.8|30
1642577100000|2022-01-19 07:25:00|768|766.3|767|765.8|768|766.8|767|765.8|50
1642577400000|2022-01-19 07:30:00|767.3|766|766.3|764.8|767.3|766|765.5|764.3|160
1642577700000|2022-01-19 07:35:00|766|765|766.5|765|766.5|765.3|765.3|764|36
1642578000000|2022-01-19 07:40:00|766.8|765.3|767.8|766.5|767.8|766.5|766.5|765|135
1642578300000|2022-01-19 07:45:00|768|766.3|768|766.8|768.5|767|767.5|766.3|71
1642578600000|2022-01-19 07:50:00|767.8|766.5|767.8|766.3|768.3|767|767.5|766.3|78
1642578900000|2022-01-19 07:55:00|767.5|766|767.8|766.3|767.8|766.5|766.8|765.5|78
1642579200000|2022-01-19 08:00:00|767.5|766.5|766.8|765.5|768.3|766.8|766.5|765.3|627
1642579500000|2022-01-19 08:05:00|767|765.8|768.3|767|768.3|767|767|765.8|311
1642579800000|2022-01-19 08:10:00|768|766.8|768.5|767.3|769.5|768.3|767.8|766.5|348
1642580100000|2022-01-19 08:15:00|768.8|767.5|767|765.8|769.5|768.3|766.8|765.5|397
1642580400000|2022-01-19 08:20:00|766.8|765.5|766.5|765.3|767.5|766.3|766.5|765.3|279
1642580700000|2022-01-19 08:25:00|766.8|765|766|764.8|767|765.8|765.8|764.5|821
1642581000000|2022-01-19 08:30:00|765.8|764.5|765.8|764.5|766.3|765|765.5|764.3|569
1642581300000|2022-01-19 08:35:00|766|765|767.3|766|767.5|766.3|765.8|764.5|972
1642581600000|2022-01-19 08:40:00|767|765.8|767.5|766|767.5|766.3|767|765.8|322
1642581900000|2022-01-19 08:45:00|767.3|766.3|766.5|765.3|767.8|766.5|766.3|765|335
1642582200000|2022-01-19 08:50:00|766.3|765|766|764.5|766.5|765.3|765|763.8|299
1642582500000|2022-01-19 08:55:00|766.3|764.8|766.3|765|766.5|765|765.5|764.3|344
1642582800000|2022-01-19 09:00:00|766.5|765.3|769|767.8|769.5|768|766|764.5|867
1642583100000|2022-01-19 09:05:00|769.3|768|770.5|769.3|770.8|769.5|769.3|767.8|1214
1642583400000|2022-01-19 09:10:00|770.8|769.5|770.3|769|771.3|769.8|770.3|768.8|344
1642583700000|2022-01-19 09:15:00|770.5|769.3|772.3|771|772.5|771.3|770.5|769.3|304
1642584000000|2022-01-19 09:20:00|772.5|770.8|772.3|771|772.8|771.3|771.8|770.5|418
1642584300000|2022-01-19 09:25:00|772.5|771.3|772.5|771.3|773|771.8|772.3|771|332
1642584600000|2022-01-19 09:30:00|772.3|771|773|771.8|773.3|772|772|770.8|363
1642584900000|2022-01-19 09:35:00|773.3|772|773.3|772|773.5|772.3|772.5|771.3|885
1642585200000|2022-01-19 09:40:00|773.5|771.8|775|773.8|776|774.5|773|771.8|683
1642585500000|2022-01-19 09:45:00|775.3|774|775|773.8|775.3|774|774|772.8|527
1642585800000|2022-01-19 09:50:00|775.3|774|774.5|773|775.8|774.3|774.3|773|211
1642586100000|2022-01-19 09:55:00|774.3|773.3|773.3|772|774.5|773.3|772.8|771.5|364
1642586400000|2022-01-19 10:00:00|773|771.8|772.3|771|773.3|772|772.3|771|354
1642586700000|2022-01-19 10:05:00|772.8|771.3|773|771.8|773|771.8|772.3|771|206
1642587000000|2022-01-19 10:10:00|773.3|772|772.8|771.5|773.5|772|772.5|771.3|140
1642587300000|2022-01-19 10:15:00|773|771.8|773|771.8|773.3|772|772.5|771.3|661
1642587600000|2022-01-19 10:20:00|772.8|771.5|774|772.8|774.3|773|772.5|771.3|382
1642587900000|2022-01-19 10:25:00|774.3|773|774.8|773.5|775|773.5|773.8|772.5|241
1642588200000|2022-01-19 10:30:00|774.5|773.3|776|774.8|776.3|775|774.5|773.3|552
1642588500000|2022-01-19 10:35:00|776.3|775|776|774.8|777|775.8|776|774.8|462
1642588800000|2022-01-19 10:40:00|776.3|775|776.5|775|776.5|775.3|776|774.8|543
1642589100000|2022-01-19 10:45:00|776.3|775.3|776.3|775|777|775.8|776.3|774.8|222
1642589400000|2022-01-19 10:50:00|776.5|775.3|775.8|774.5|776.5|775.3|775.8|774.5|571
1642589700000|2022-01-19 10:55:00|776|774.8|776.5|775.3|776.8|775.5|775.8|774.5|405
1642590000000|2022-01-19 11:00:00|776.8|775|775|773.5|776.8|775.3|774.8|773.3|193
1642590300000|2022-01-19 11:05:00|775.3|773.8|774.3|773|775.3|774|774|772.8|394
1642590600000|2022-01-19 11:10:00|773.8|772.5|773.5|772.3|774|772.8|773.3|772|684
1642590900000|2022-01-19 11:15:00|773.8|772.5|773.8|772.5|774|772.8|773.3|772|130
1642591200000|2022-01-19 11:20:00|774|772.8|773.8|772.5|774|772.8|773.3|772|251
1642591500000|2022-01-19 11:25:00|774|772.8|772.8|771.5|774|772.8|772.8|771.5|295
1642591800000|2022-01-19 11:30:00|773|771.8|773.8|772.5|774|772.8|772.8|771.5|250
1642592100000|2022-01-19 11:35:00|774|772.8|775|773.8|775.3|774|774|772.8|592
1642592400000|2022-01-19 11:40:00|774.8|773.5|774.3|773|775.3|774|774.3|773|102
1642592700000|2022-01-19 11:45:00|774.5|773.3|774|772.8|774.8|773.5|774|772.8|237
1642593000000|2022-01-19 11:50:00|773.8|772.5|774.5|773.3|775|773.8|773.8|772.5|151
1642593300000|2022-01-19 11:55:00|774.3|773|773|771.8|774.3|773|773|771.8|147
1642593600000|2022-01-19 12:00:00|772.8|771.5|773.5|772.3|773.5|772.3|772.8|771.5|136
1642593900000|2022-01-19 12:05:00|773.8|772.5|774.8|773.5|775.3|774|773.5|772.3|575
1642594200000|2022-01-19 12:10:00|775|773.3|776|774.8|776.3|775|775|773.3|476
1642594500000|2022-01-19 12:15:00|776.3|775|775.5|774.3|777|775.8|775.5|774.3|512
1642594800000|2022-01-19 12:20:00|775.3|774|775.3|774|776|774.5|775.3|774|540
1642595100000|2022-01-19 12:25:00|775|773.8|775.3|774|776|774.8|775|773.8|84
1642595400000|2022-01-19 12:30:00|775.5|774.3|774|772.5|775.5|774.3|773.8|772.5|543
1642595700000|2022-01-19 12:35:00|773.8|772.8|772.8|771.5|774.3|773|772.8|771.5|525
1642596000000|2022-01-19 12:40:00|773|771.3|772|770.8|773|771.5|771.8|770.5|350
1642596300000|2022-01-19 12:45:00|771.8|770.5|772.8|771.5|773|771.8|771.5|770.3|419
1642596600000|2022-01-19 12:50:00|772.5|771.3|773.3|771.8|773.5|772.3|772.5|771.3|216
1642596900000|2022-01-19 12:55:00|773|771.5|773.5|772|774|772.8|773|771.5|462
1642597200000|2022-01-19 13:00:00|773.3|771.8|774.5|773.3|774.5|773.3|772.8|771.5|763
1642597500000|2022-01-19 13:05:00|774.3|773|774.3|772.8|774.3|773|773|771.8|391
1642597800000|2022-01-19 13:10:00|774|773|773.8|772.5|774.5|773.3|773.3|772|747
1642598100000|2022-01-19 13:15:00|774|772.8|774|772.8|775|773.8|773.8|772.5|434
1642598400000|2022-01-19 13:20:00|773.8|772.5|774.3|773|774.8|773.5|773.3|772|546
1642598700000|2022-01-19 13:25:00|774|772.8|775|773.5|775|773.5|773.5|772.3|329
1642599000000|2022-01-19 13:30:00|774.8|773.8|774.3|773|775|773.8|773.8|772.5|150
1642599300000|2022-01-19 13:35:00|774|772.8|773.8|772.5|774.8|773.5|773.8|772.5|150
1642599600000|2022-01-19 13:40:00|774|772.8|774.8|773.5|775|773.8|773.8|772.5|267
1642599900000|2022-01-19 13:45:00|775|773.8|774.5|773.3|775.3|773.8|774.3|773|121
1642600200000|2022-01-19 13:50:00|774.3|773|774.5|773.3|775|773.5|774.3|773|47
1642600500000|2022-01-19 13:55:00|774.8|773.5|774.8|773.5|775.5|774.3|774.5|773.5|139
1642600800000|2022-01-19 14:00:00|774.5|773.3|774|772.8|775.5|774.3|773.8|772.5|322
1642601100000|2022-01-19 14:05:00|774.3|772.5|773.8|772.3|774.3|773|773.3|772|223
1642601400000|2022-01-19 14:10:00|773.5|772.5|775.5|774.3|775.8|774.5|773.5|772.5|405
1642601700000|2022-01-19 14:15:00|775.8|774.5|775.5|774|776|774.8|775|773.8|369
1642602000000|2022-01-19 14:20:00|775.3|774.3|776.3|775|776.3|775|775|773.8|194
1642602300000|2022-01-19 14:25:00|776|774.8|775.5|774.3|776.3|775|774.8|773.5|428
1642602600000|2022-01-19 14:30:00|775.8|774.5|776.8|775.3|777.5|776.3|775.3|774|540
1642602900000|2022-01-19 14:35:00|776.5|775.5|776.3|775|777.3|776|776.3|774.8|461
1642603200000|2022-01-19 14:40:00|776|774.8|775.3|774|776|774.8|774.8|773.5|776
1642603500000|2022-01-19 14:45:00|775.5|774.3|774|772.8|775.5|774.3|773.5|772.3|184
1642603800000|2022-01-19 14:50:00|773.8|772.5|775|773.8|775.3|774|773.8|772.5|442
1642604100000|2022-01-19 14:55:00|774.8|773.5|775.3|774|775.5|774.3|774.5|773.3|946
1642604400000|2022-01-19 15:00:00|775.5|774.3|775.3|774|775.5|774.3|773.3|772|678
1642604700000|2022-01-19 15:05:00|775|773.8|775|773.8|775.5|774.3|774.5|773.3|635
1642605000000|2022-01-19 15:10:00|774.8|773.5|774|772.8|775.3|774|774|772.8|542
1642605300000|2022-01-19 15:15:00|773.8|772.5|771.8|770.5|774|772.5|771.8|770.3|784
1642605600000|2022-01-19 15:20:00|772|770.8|770.3|769|772.3|771|770.3|769|859
1642605900000|2022-01-19 15:25:00|770.5|769.3|772|770.8|772|770.8|770|768.8|688
1642606200000|2022-01-19 15:30:00|772.3|771|772.3|771|773|771.8|772|771|366
1642606500000|2022-01-19 15:35:00|772|770.8|773.8|772.5|774.8|773.5|772|770.8|461
1642606800000|2022-01-19 15:40:00|774|772.8|775.5|774.3|775.5|774.3|773.8|772.5|296
1642607100000|2022-01-19 15:45:00|775.3|774|774.8|773.5|775.5|774.3|774.8|773.5|280
1642607400000|2022-01-19 15:50:00|775|773.8|775.5|774.3|776.3|775|774.8|773.8|325
1642607700000|2022-01-19 15:55:00|775.8|774.5|775.8|774.5|776.3|774.8|775.3|774|477
1642608000000|2022-01-19 16:00:00|776|774.8|776|774.8|776.5|775.3|775.3|774|672
1642608300000|2022-01-19 16:05:00|775.8|774.5|775.5|774.3|776|774.8|775.3|774|440
1642608600000|2022-01-19 16:10:00|775.3|774|777|775.8|777|775.8|775.3|774|464
1642608900000|2022-01-19 16:15:00|776.8|775.5|776.3|774.8|777|775.8|776|774.8|907
1642609200000|2022-01-19 16:20:00|776|775|776.3|774.8|776.3|775|775.8|774.5|374
1642609500000|2022-01-19 16:25:00|776|774.5|776.3|775|777|775.8|775.5|774.3|2043
1642609800000|2022-01-19 16:30:00|776|774.8|776|774.5|776.8|775.5|774.5|773|1066
1642610100000|2022-01-19 16:35:00|775.8|774.8|776.8|775.5|777|775.5|775.5|774.3|302
1642610400000|2022-01-19 16:40:00|776.5|775.3|776.5|775.3|776.8|775.5|776.3|774.8|436
1642610700000|2022-01-19 16:45:00|776.3|775|777.8|776.5|778|776.8|776.3|775|440
1642611000000|2022-01-19 16:50:00|778|776.8|778.5|777.3|778.8|777.5|777.8|776.8|723
1642611300000|2022-01-19 16:55:00|778.8|777.5|777.8|776.5|778.8|777.5|777.8|776.5|199
1642611600000|2022-01-19 17:00:00|778|776.8|777|775.8|778.3|776.8|777|775.8|489
1642611900000|2022-01-19 17:05:00|776.8|775.5|775.5|774|777|775.8|775.3|774|401
1642612200000|2022-01-19 17:10:00|775.3|774.3|774.8|773.5|775.8|774.5|774.5|773.3|2142
1642612500000|2022-01-19 17:15:00|775|773.8|775|773.8|775.3|774|773.5|772.3|635
1642612800000|2022-01-19 17:20:00|775.3|774|775.8|774.5|776.5|775|775|773.5|506
1642613100000|2022-01-19 17:25:00|776|774.8|776.5|775.3|776.8|775.5|775.5|774.3|753
1642613400000|2022-01-19 17:30:00|776.3|775|774.3|773|776.5|775.3|774.3|773|600
1642613700000|2022-01-19 17:35:00|774.5|773.3|773.8|772.5|775.3|774|773.3|772|1055
1642614000000|2022-01-19 17:40:00|773.5|772.3|773.5|772.3|774|772.8|773.3|772|120
1642614300000|2022-01-19 17:45:00|773.8|772|775|773.8|775.3|773.8|773.5|772|822
1642614600000|2022-01-19 17:50:00|775.3|773.5|774.8|773.5|776|774.5|774.8|773.3|907
1642614900000|2022-01-19 17:55:00|775|773.8|775.5|774.3|775.8|774.5|775|773.8|40
1642615200000|2022-01-19 18:00:00|775.8|774|775|773.5|775.8|774.3|774.3|773|122
1642615500000|2022-01-19 18:05:00|774.8|773.3|774.5|773.3|775|773.8|774.3|772.8|42
1642615800000|2022-01-19 18:10:00|774.3|773|772|770.8|774.3|773.3|771.5|770|486
1642616100000|2022-01-19 18:15:00|772.3|771|770.5|769|772.3|771|770.5|769|472
1642616400000|2022-01-19 18:20:00|770.3|768.8|771|769.8|772|770.8|769.3|768|357
1642616700000|2022-01-19 18:25:00|771.3|770|770.8|769.5|771.8|770.5|770.5|769.3|900
1642617000000|2022-01-19 18:30:00|771|769.8|772|770.8|772.5|771.3|770.5|769|825
1642617300000|2022-01-19 18:35:00|772.3|771|771.8|770.5|772.3|771|771.5|770|38
1642617600000|2022-01-19 18:40:00|772|770.8|771|769.5|772|770.8|770.5|769.3|49
1642617900000|2022-01-19 18:45:00|770.8|769.8|771.3|770|771.3|770|770.8|769.3|165
1642618200000|2022-01-19 18:50:00|771|769.8|770.8|769.5|771.3|770|770.8|769.5|234
1642618500000|2022-01-19 18:55:00|771|769.8|771|769.8|771.5|770.3|770.3|769|547
1642618800000|2022-01-19 19:00:00|771.3|770|770.8|769.5|771.3|770|770.5|769.3|123
1642619100000|2022-01-19 19:05:00|771|769.8|772.8|771.5|773|771.5|770.5|769.3|780
1642619400000|2022-01-19 19:10:00|772.5|771.3|773.3|771.8|773.5|772.3|772.3|771|132
1642619700000|2022-01-19 19:15:00|773|772|773|771.8|773.5|772.3|772.3|770.8|663
1642620000000|2022-01-19 19:20:00|772.8|771.5|771.5|770.3|773|771.8|771.5|770.3|267
1642620300000|2022-01-19 19:25:00|771.8|770.5|771|769.8|772.8|771.5|771|769.8|298
1642620600000|2022-01-19 19:30:00|771.3|769.5|769.3|768|771.3|769.8|769|767.8|399
1642620900000|2022-01-19 19:35:00|769.5|768.3|768.3|767|770|768.5|768.3|767|253
1642621200000|2022-01-19 19:40:00|768.5|767.3|768|766.8|768.5|767.3|768|766.8|270
1642621500000|2022-01-19 19:45:00|768.3|767|767.8|766.5|768.3|767|767.3|766|394
1642621800000|2022-01-19 19:50:00|768|766.8|769|767.8|769|767.8|768|766.8|224
1642622100000|2022-01-19 19:55:00|769.3|767.5|769.8|768.5|769.8|768.5|769|767.5|40
1642622400000|2022-01-19 20:00:00|769.5|768.3|769.5|768.3|769.8|768.5|769.3|768|41
1642622700000|2022-01-19 20:05:00|769.3|768|769.5|768.3|769.5|768.3|769.3|767.8|36
1642623000000|2022-01-19 20:10:00|769.8|768.5|770.5|769.3|770.8|769.5|769.8|768.5|187
1642623300000|2022-01-19 20:15:00|770.3|769|769.5|768|770.3|769|769.3|768|171
1642623600000|2022-01-19 20:20:00|769.8|768.3|769.8|768.5|770.3|769|769.5|768|273
1642623900000|2022-01-19 20:25:00|770|768.8|770.3|769|770.3|769|769.8|768.5|100
1642624200000|2022-01-19 20:30:00|770|768.8|769.8|768.3|770|768.8|769.5|768.3|106
1642624500000|2022-01-19 20:35:00|769.5|768.5|769|767.8|769.8|768.5|769|767.8|11
1642624800000|2022-01-19 20:40:00|769.3|768|769.8|768.5|769.8|768.5|769|767.8|14
1642625100000|2022-01-19 20:45:00|769.5|768.3|769|767.5|769.5|768.3|768.8|767.5|69
1642625400000|2022-01-19 20:50:00|768.8|767.3|768.8|767.5|768.8|767.5|768.3|767|52
1642625700000|2022-01-19 20:55:00|768.5|767.3|768.3|767|768.8|767.5|768|766.8|25
1642626000000|2022-01-19 21:00:00|768.5|767.3|769|767.8|769|767.8|768.3|767|140
1642626300000|2022-01-19 21:05:00|769.3|767.5|769.3|767.8|769.3|768|769|767.5|62
1642626600000|2022-01-19 21:10:00|769|768|769.3|767.8|769.5|768|769|767.8|206
1642626900000|2022-01-19 21:15:00|769|768|769.3|767.8|769.3|768|768.8|767.5|172
1642627200000|2022-01-19 21:20:00|769|767.5|769.5|768|769.5|768.3|769|767.5|34
1642627500000|2022-01-19 21:25:00|769.3|767.8|769.3|767.8|769.5|768|769|767.8|42
1642627800000|2022-01-19 21:30:00|768.8|767.5|767.8|766|769.3|767.8|767.8|766|101
1642628100000|2022-01-19 21:35:00|767.5|765.8|767.3|765.5|767.5|765.8|766.8|765.5|85
1642628400000|2022-01-19 21:40:00|767|765.3|766.8|765.3|767.3|765.8|766.8|765.3|4
1642628700000|2022-01-19 21:45:00|767|765.5|766.5|765|767|765.5|766.5|765|13
1642629000000|2022-01-19 21:50:00|766.8|765.3|766.3|765|766.8|765.3|766.3|764.8|455
1642629300000|2022-01-19 21:55:00|766|764.8|766|764.5|766.5|764.8|765.8|764.5|34
1642629600000|2022-01-19 22:00:00|766.3|764.8|767|765|767|765|766.3|764.8|0
1642630500000|2022-01-19 22:15:00|768.3||768.3||768.3||768.3||0
1642630800000|2022-01-19 22:20:00|768||768||768||768||0
1642631100000|2022-01-19 22:25:00|767.8||767.8||767.8||767.8||0
1642632900000|2022-01-19 22:55:00||764.8||764.8||764.8||764.8|0
1642644000000|2022-01-20 02:00:00|765.3|764|767.3|766|767.5|766|765.3|764|15
1642644300000|2022-01-20 02:05:00|767|765.8|767.3|766|767.3|766|766.8|765.5|28
1642644600000|2022-01-20 02:10:00|767.5|766.3|767.3|765.8|767.8|766.3|767|765.8|4
1642644900000|2022-01-20 02:15:00|767|765.5|767.5|766.3|767.5|766.3|766.8|765.5|21
1642645200000|2022-01-20 02:20:00|767.3|766|767.8|766.5|767.8|766.5|767|765.5|22
1642645500000|2022-01-20 02:25:00|767.5|766.3|768|766.5|768|766.8|767.5|766|23
1642645800000|2022-01-20 02:30:00|768.3|766.8|768.5|767.3|768.5|767.3|768.3|766.5|59
1642646100000|2022-01-20 02:35:00|768.8|767.5|768.8|767.5|769.5|768|768.8|767.3|24
1642646400000|2022-01-20 02:40:00|769|767.8|769|767.8|769.3|767.8|768.8|767.5|2
1642646700000|2022-01-20 02:45:00|769.3|767.5|769.8|768.5|770|768.5|769.3|767.5|36
1642647000000|2022-01-20 02:50:00|770|768.3|769.5|768.3|770|768.5|769.5|768.3|3
1642647300000|2022-01-20 02:55:00|769.8|768.5|769.8|768.5|770|768.5|769.5|768.3|2
1642647600000|2022-01-20 03:00:00|769.5|768.3|769.3|768|770|768.5|769.3|768|7
1642647900000|2022-01-20 03:05:00|769|767.8|768.5|767|769.3|768|768.3|767|23
1642648200000|2022-01-20 03:10:00|768.8|767.3|768.5|767|768.8|767.5|768.5|767|11
1642648500000|2022-01-20 03:15:00|768.8|767.3|769.5|768|769.5|768.3|768.8|767.3|84
1642648800000|2022-01-20 03:20:00|769.3|768.3|769|767.8|769.5|768.3|769|767.8|2
1642649100000|2022-01-20 03:25:00|769.3|768|768.8|767.5|769.3|768|768.8|767.5|10
1642649400000|2022-01-20 03:30:00|769|767.8|769.5|768.3|769.8|768.5|769|767.8|6
1642649700000|2022-01-20 03:35:00|769.8|768|769.5|768.3|769.8|768.3|769.3|768|3
1642650000000|2022-01-20 03:40:00|769.3|768|769.8|768.5|769.8|768.5|769.3|768|2
1642650300000|2022-01-20 03:45:00|770|768.8|770|768.8|770.8|769.5|769.8|768.5|19
1642650600000|2022-01-20 03:50:00|770.3|768.5|770.3|769|770.5|769|770|768.5|11
1642650900000|2022-01-20 03:55:00|770.5|769.3|770.3|769|770.5|769.3|770.3|768.8|3
1642651200000|2022-01-20 04:00:00|770.5|768.8|770.3|769|770.5|769.3|770.3|768.8|1
1642651500000|2022-01-20 04:05:00|770.5|768.8|770.3|769|770.5|769.3|770.3|768.8|57
1642651800000|2022-01-20 04:10:00|770.5|769.3|770.3|769|770.5|769.3|770|768.5|3
1642652100000|2022-01-20 04:15:00|770|768.8|769.8|768.5|770.3|769|769.8|768.5|0
1642652400000|2022-01-20 04:20:00|770|768.3|770|768.5|770|768.8|770|768.3|4
1642652700000|2022-01-20 04:25:00|769.8|768.8|770|768.8|770.3|769|769.8|768.5|4
1642653000000|2022-01-20 04:30:00|770.3|769|770.3|769|770.5|769.3|770|768.8|1
1642653300000|2022-01-20 04:35:00|770.5|768.8|770.3|769|770.5|769|770|768.8|0
1642653600000|2022-01-20 04:40:00|770|768.8|770|768.8|770|768.8|770|768.5|6
1642653900000|2022-01-20 04:45:00|770.3|768.5|770.3|768.8|770.3|769|770|768.5|4
1642654200000|2022-01-20 04:50:00|770|769|770.3|769|770.5|769|769.8|768.5|11
1642654500000|2022-01-20 04:55:00|770|768.8|770|768.5|770|769|770|768.5|0
1642654800000|2022-01-20 05:00:00|770.3|768.8|770.3|768.8|770.5|769.3|770.3|768.8|1
1642655100000|2022-01-20 05:05:00|770|769|769.8|768.5|770|769|769.8|768.3|0
1642655400000|2022-01-20 05:10:00|769.5|768.3|769.8|768.5|769.8|768.5|769.3|768|93
1642655700000|2022-01-20 05:15:00|770|768.8|769.8|768.5|770.5|769.3|769.8|768.3|4
1642656000000|2022-01-20 05:20:00|769.5|768.3|769.8|768.5|770|768.8|769.5|768|5
1642656300000|2022-01-20 05:25:00|769.5|768.3|769.3|768|769.8|768.5|769.3|767.8|6
1642656600000|2022-01-20 05:30:00|769|767.8|771|769.5|771|769.5|769|767.8|24
1642656900000|2022-01-20 05:35:00|770.8|769.8|771|769.5|771.3|770|770.8|769.5|13
1642657200000|2022-01-20 05:40:00|770.8|769.8|770.8|769.5|771|769.8|770.5|769.3|5
1642657500000|2022-01-20 05:45:00|770.5|769.3|771.3|769.8|771.8|770.3|770.5|769.3|25
1642657800000|2022-01-20 05:50:00|771|770|770|768.8|771.3|770|770|768.8|12
1642658100000|2022-01-20 05:55:00|770.3|769|769.5|768.3|770.3|769|769.5|768.3|6
1642658400000|2022-01-20 06:00:00|769.3|768|770|768.8|770|768.8|769.3|768|29
1642658700000|2022-01-20 06:05:00|769.8|768.5|769|767.8|770|768.8|769|767.8|19
1642659000000|2022-01-20 06:10:00|769.3|768|769.5|768.3|769.8|768.3|769|767.5|4
1642659300000|2022-01-20 06:15:00|769.8|768|770|768.8|770|768.8|769|767.8|5
1642659600000|2022-01-20 06:20:00|770.3|769|770.3|769|770.5|769|770|768.8|8
1642659900000|2022-01-20 06:25:00|770.5|769.3|771.5|770|771.5|770|770.3|769|20
1642660200000|2022-01-20 06:30:00|771.3|769.8|771.3|769.8|771.3|770|770.5|769.3|26
1642660500000|2022-01-20 06:35:00|771|770|771.3|770|771.3|770|770.5|769.3|13
1642660800000|2022-01-20 06:40:00|771|769.8|770.3|769|771|769.8|770.3|768.8|5
1642661100000|2022-01-20 06:45:00|770.5|769.3|770.5|769.3|770.8|769.5|770.5|769|4
1642661400000|2022-01-20 06:50:00|770.3|769|769.8|768.3|770.5|769|769.5|768|13
1642661700000|2022-01-20 06:55:00|770|768.5|768.8|767.5|770.3|769|768.8|767.5|61
1642662000000|2022-01-20 07:00:00|769|767.8|768.3|766.8|769|767.8|767.8|766.5|47
1642662300000|2022-01-20 07:05:00|768|766.5|768.8|767.5|769|767.8|767.8|766.5|190
1642662600000|2022-01-20 07:10:00|769|767.8|769|767.8|769.5|768|768.5|767.3|13
1642662900000|2022-01-20 07:15:00|768.8|767.5|769.5|768.3|769.5|768.3|768.5|767.3|108
1642663200000|2022-01-20 07:20:00|769.3|768|769.3|767.8|769.5|768.3|768.8|767.5|275
1642663500000|2022-01-20 07:25:00|769|768|768.5|767.3|769.3|768|768.3|767|394
1642663800000|2022-01-20 07:30:00|768.3|767|768.3|767|769.3|767.8|768|766.8|50
1642664100000|2022-01-20 07:35:00|768|766.8|766.8|765.5|768.3|767|766.5|765.3|47
1642664400000|2022-01-20 07:40:00|767|765.3|766.3|765|767.3|766|766.3|764.8|44
1642664700000|2022-01-20 07:45:00|766|764.8|766|764.5|766.5|765.3|765.8|764.5|76
1642665000000|2022-01-20 07:50:00|765.8|764.8|765.3|764|766.3|764.8|765.3|764|76
1642665300000|2022-01-20 07:55:00|765.5|763.8|766|764.8|766|764.8|764.8|763.5|293
1642665600000|2022-01-20 08:00:00|766.3|765|765.8|764.5|766.8|765.5|765.8|764.3|301
1642665900000|2022-01-20 08:05:00|765.5|764.3|764.5|763.3|765.5|764.3|764|762.8|1401
1642666200000|2022-01-20 08:10:00|764.8|763.5|764|762.8|765.3|764|763.8|762.5|344
1642666500000|2022-01-20 08:15:00|763.8|762.5|763|761.8|764|762.8|762.8|761.5|853
1642666800000|2022-01-20 08:20:00|762.8|761.5|764.3|763|764.8|763.5|762.8|761.5|682
1642667100000|2022-01-20 08:25:00|764|762.8|765.8|764.3|765.8|764.5|763.8|762.5|1109
1642667400000|2022-01-20 08:30:00|765.5|764.5|765.5|764|765.8|764.5|763.3|762|1472
1642667700000|2022-01-20 08:35:00|765.3|764.3|764.8|763.3|765.5|764.3|764.5|763.3|232
1642668000000|2022-01-20 08:40:00|764.5|763.5|765.3|763.8|765.3|764|764.5|763.3|244
1642668300000|2022-01-20 08:45:00|765|763.5|764.3|763|765.5|764.3|764|762.8|145
1642668600000|2022-01-20 08:50:00|764|762.8|762.8|761.5|764.3|763|762.5|761.3|1101
1642668900000|2022-01-20 08:55:00|763|761.8|763.3|762|763.8|762.5|762.8|761.5|583
1642669200000|2022-01-20 09:00:00|763.5|761.8|762.5|761.3|764|762.8|762.5|761.3|978
1642669500000|2022-01-20 09:05:00|762.3|761|762.8|761.5|762.8|761.5|762|760.8|367
1642669800000|2022-01-20 09:10:00|762.5|761.3|762.5|761.3|763|761.8|762.3|761|227
1642670100000|2022-01-20 09:15:00|762.3|761|762.8|761.5|763|761.8|762|760.8|247
1642670400000|2022-01-20 09:20:00|763|761.3|763.3|762|763.8|762.5|762.8|761.3|348
1642670700000|2022-01-20 09:25:00|763|761.8|763.5|762.3|764|762.8|763|761.8|386
1642671000000|2022-01-20 09:30:00|763.8|762|764.3|763|764.3|763|762.5|761.3|1173
1642671300000|2022-01-20 09:35:00|764.5|763.3|763.8|762.5|764.5|763.3|763.8|762.5|161
1642671600000|2022-01-20 09:40:00|763.5|762.3|764|762.8|764.5|763.3|763.5|762.3|217
1642671900000|2022-01-20 09:45:00|763.8|762.5|763.8|762.5|764|762.8|763|761.8|171
1642672200000|2022-01-20 09:50:00|763.5|762.3|764.5|763.3|765|763.5|763.5|762.3|307
1642672500000|2022-01-20 09:55:00|764.8|763.5|765.8|764.5|765.8|764.5|764.5|763.3|654
1642672800000|2022-01-20 10:00:00|766|764.8|766.8|765.5|767.3|766|766|764.8|499
1642673100000|2022-01-20 10:05:00|766.5|765.3|767.8|766.5|768.5|767.3|766.5|765.3|1209
1642673400000|2022-01-20 10:10:00|767.5|766.3|767.3|766|767.8|766.5|767|765.8|603
1642673700000|2022-01-20 10:15:00|767.5|766.3|767.5|766.3|767.5|766.3|767.3|766|288
1642674000000|2022-01-20 10:20:00|767.3|766|767.5|766.3|767.5|766.3|767.3|766|437
1642674300000|2022-01-20 10:25:00|767.8|766.5|768.3|767|768.5|767.3|767.5|766.3|116
1642674600000|2022-01-20 10:30:00|768.5|767.3|767|765.8|769|767.8|767|765.8|215
1642674900000|2022-01-20 10:35:00|767.3|766|767.3|766|767.5|766.3|766.8|765.5|300
1642675200000|2022-01-20 10:40:00|767.5|766.3|768|766.8|768|766.8|767|765.8|115
1642675500000|2022-01-20 10:45:00|767.8|766.5|767.3|766|767.8|766.5|767.3|766|216
1642675800000|2022-01-20 10:50:00|767|765.8|767.3|766|767.3|766|766.8|765.5|125
1642676100000|2022-01-20 10:55:00|767.5|766.3|766.8|765.5|767.5|766.3|766.5|765.3|163
1642676400000|2022-01-20 11:00:00|767|765.8|767|765.5|767|765.8|766.5|765.3|385
1642676700000|2022-01-20 11:05:00|767.3|765.8|767.8|766.5|768|766.8|767|765.5|131
1642677000000|2022-01-20 11:10:00|768|766.8|767.8|766.5|768|766.8|767.8|766.3|46
1642677300000|2022-01-20 11:15:00|768|766.8|769|767.8|769.5|768.3|767.8|766.5|809
1642677600000|2022-01-20 11:20:00|769.3|768|769.3|768|769.5|768|768.8|767.5|137
1642677900000|2022-01-20 11:25:00|769.5|768.3|769.3|768|769.8|768.5|769.3|768|68
1642678200000|2022-01-20 11:30:00|769|767.8|769.3|768|769.5|768|768.8|767.5|151
1642678500000|2022-01-20 11:35:00|769|767.8|769.5|768.3|769.8|768.5|769|767.8|56
1642678800000|2022-01-20 11:40:00|769.8|768.5|767.8|766.5|769.8|768.5|767.5|766.3|329
1642679100000|2022-01-20 11:45:00|767.5|766.3|767.8|766.3|768|766.8|767.3|766|412
1642679400000|2022-01-20 11:50:00|767.5|766.5|767.5|766.3|768|766.8|767.3|766|381
1642679700000|2022-01-20 11:55:00|767.8|766.5|767.8|766.3|768|766.8|767.3|766|92
1642680000000|2022-01-20 12:00:00|767.5|766.5|767.5|766.3|768.3|766.8|767.5|766.3|63
1642680300000|2022-01-20 12:05:00|767.8|766.5|767.5|766.3|767.8|766.5|767|765.8|63
1642680600000|2022-01-20 12:10:00|767.3|766|767|765.8|767.5|766.3|766.8|765.3|81
1642680900000|2022-01-20 12:15:00|766.8|765.3|766.8|765.5|767|765.8|766.5|765.3|66
1642681200000|2022-01-20 12:20:00|767|765.8|767|765.8|767.3|766|766.5|765.3|208
1642681500000|2022-01-20 12:25:00|766.8|765.5|767|765.8|767.5|766.3|766.8|765.5|89
1642681800000|2022-01-20 12:30:00|767.3|766|766.3|765|767.3|766|766|764.8|698
1642682100000|2022-01-20 12:35:00|766|764.8|765.8|764.5|766.3|765|765.3|764|240
1642682400000|2022-01-20 12:40:00|766|764.8|765|763.8|766.3|765|765|763.5|2771
1642682700000|2022-01-20 12:45:00|764.8|763.5|762.8|761.5|764.8|763.5|762.8|761.5|2144
1642683000000|2022-01-20 12:50:00|763|761.3|763.3|762|763.3|762|762.5|761.3|1339
1642683300000|2022-01-20 12:55:00|763.5|762.3|764.5|763.3|764.8|763.5|763.5|762.3|622
1642683600000|2022-01-20 13:00:00|764.3|763|763.8|762.5|764.5|763.3|763|761.8|550
1642683900000|2022-01-20 13:05:00|763.5|762.3|763.5|762.3|764.3|763|763|761.8|254
1642684200000|2022-01-20 13:10:00|763.8|762.5|764|762.8|764.3|763|763.3|762|118
1642684500000|2022-01-20 13:15:00|763.8|762.5|763.5|762|764|762.8|763.3|762|138
1642684800000|2022-01-20 13:20:00|763.3|762.3|763.5|762|763.8|762.3|763.3|762|244
1642685100000|2022-01-20 13:25:00|763.3|762.3|763.3|762|764|762.5|763|761.8|1274
1642685400000|2022-01-20 13:30:00|763.5|762.3|764|762.5|764.3|763|763.3|762|366
1642685700000|2022-01-20 13:35:00|763.8|762.8|763.3|762|764.3|763|763|761.8|1434
1642686000000|2022-01-20 13:40:00|763|761.8|763|761.8|763.8|762.3|762.5|761.3|1483
1642686300000|2022-01-20 13:45:00|762.8|761.5|763.3|762|763.5|762.3|762.8|761.5|280
1642686600000|2022-01-20 13:50:00|763.5|762.3|763.8|762.5|764.3|763|763.3|762|641
1642686900000|2022-01-20 13:55:00|763.5|762.3|764|762.8|764.3|762.8|763.3|761.8|890
1642687200000|2022-01-20 14:00:00|764.3|763|764.8|763.5|765|763.8|763.3|761.8|1650
1642687500000|2022-01-20 14:05:00|764.5|763.3|765.3|763.8|765.8|764.3|764.3|763|622
1642687800000|2022-01-20 14:10:00|765.5|764|765.5|764.3|765.8|764.5|764.5|763.3|856
1642688100000|2022-01-20 14:15:00|765.3|764|765.5|764.3|766|764.8|765.3|764|323
1642688400000|2022-01-20 14:20:00|765.8|764.5|767.3|766|767.8|766.5|765.5|764.3|1195
1642688700000|2022-01-20 14:25:00|767|765.8|767.8|766.5|768.3|767|767|765.8|628
1642689000000|2022-01-20 14:30:00|767.5|766.3|765.3|763.8|767.8|766.5|765.3|763.8|1231
1642689300000|2022-01-20 14:35:00|765|764|765|763.8|765.3|764|764.3|763|266
1642689600000|2022-01-20 14:40:00|764.8|763.5|765.5|764.3|765.5|764.3|764.5|763.3|308
1642689900000|2022-01-20 14:45:00|765.3|764|766.5|765|766.5|765|764.8|763.5|259
1642690200000|2022-01-20 14:50:00|766.3|765.3|767|765.8|767.8|766.5|766.3|765|276
1642690500000|2022-01-20 14:55:00|766.8|765.5|766.5|765.3|767.5|766.3|766.5|765.3|140
1642690800000|2022-01-20 15:00:00|766.8|765.5|768.8|767.5|769|767.8|766|764.8|480
1642691100000|2022-01-20 15:05:00|769|767.8|768.3|767|769|767.8|768|766.8|180
1642691400000|2022-01-20 15:10:00|768|766.8|767.3|766|768|766.8|766.8|765.5|529
1642691700000|2022-01-20 15:15:00|767.5|766.3|770.3|768.8|770.3|768.8|767.5|766.3|943
1642692000000|2022-01-20 15:20:00|770|769|770.5|769.3|771.3|770|770|768.8|774
1642692300000|2022-01-20 15:25:00|770.3|769|770|768.8|770.5|769.3|769.3|767.8|613
1642692600000|2022-01-20 15:30:00|770.3|768.5|770.8|769.5|771|769.8|770|768.5|332
1642692900000|2022-01-20 15:35:00|770.5|769.3|772|770.5|772|770.5|770|768.8|1254
1642693200000|2022-01-20 15:40:00|771.8|770.8|772|770.8|772|770.8|771.3|770|303
1642693500000|2022-01-20 15:45:00|771.8|770.5|771.5|770.3|772|770.5|771.3|770|474
1642693800000|2022-01-20 15:50:00|771.8|770.5|770.8|769.5|771.8|770.5|770.5|769.3|401
1642694100000|2022-01-20 15:55:00|770.5|769.3|770.8|768.5|771|769.8|770.3|768.5|414
1642694400000|2022-01-20 16:00:00|770|768.3|771.3|769.8|772|770.8|769|767.3|813
1642694700000|2022-01-20 16:05:00|771|770|772.3|771|772.5|771.3|771|769.8|317
1642695000000|2022-01-20 16:10:00|772.5|771.3|772.8|771.5|773|771.8|771.8|770.5|586
1642695300000|2022-01-20 16:15:00|773.3|771.3|773.8|772.3|774.5|773.3|772.5|771.3|2743
1642695600000|2022-01-20 16:20:00|773.5|772.5|773.8|772.5|774.3|773|773|771.8|886
1642695900000|2022-01-20 16:25:00|774|772.8|773.8|772.5|774.3|773|773.3|772|1424
1642696200000|2022-01-20 16:30:00|774|772.8|772.8|771.5|774.3|773|772.5|771|877
1642696500000|2022-01-20 16:35:00|772.5|771.3|774.8|773.5|775.8|774.3|772|770.8|563
1642696800000|2022-01-20 16:40:00|775|773.8|771.3|770|775|773.8|771.3|769.8|3366
1642697100000|2022-01-20 16:45:00|771.5|770.3|770.3|769|772.3|770.8|769.8|768.5|3376
1642697400000|2022-01-20 16:50:00|770.5|769.3|770.3|769|771.8|770.5|770|768.8|833
1642697700000|2022-01-20 16:55:00|770.5|768.8|771.5|770.3|771.8|770.5|770.3|768.8|1270
1642698000000|2022-01-20 17:00:00|771.8|770.5|770.8|769.5|771.8|770.5|770.3|769|673
1642698300000|2022-01-20 17:05:00|771|769.3|770.3|768.8|771.5|770.3|769.8|768.3|855
1642698600000|2022-01-20 17:10:00|770|768.5|770|768.5|770|768.8|769.3|768|526
1642698900000|2022-01-20 17:15:00|769.8|768.3|768.3|767|770|768.3|768|766.8|3047
1642699200000|2022-01-20 17:20:00|768.5|767.3|769.3|768|769.5|768.3|768.3|767|6458
1642699500000|2022-01-20 17:25:00|769.5|768.3|770.3|769|770.3|769|769.3|767.8|1318
1642699800000|2022-01-20 17:30:00|770.5|769.3|771|769.5|771.3|770|770.3|768.8|360
1642700100000|2022-01-20 17:35:00|770.8|769.3|770|768.8|770.8|769.5|769.8|768.3|253
1642700400000|2022-01-20 17:40:00|770.3|769|769.5|768.3|770.8|769.5|769.3|768|295
1642700700000|2022-01-20 17:45:00|769.8|768.5|768.8|767.5|769.8|768.5|768.5|767|1948
1642701000000|2022-01-20 17:50:00|768.5|767.3|769.5|768.3|769.8|768.5|768.5|767.3|129
1642701300000|2022-01-20 17:55:00|769.8|768|770.5|769.3|770.5|769.3|769.8|768|186
1642701600000|2022-01-20 18:00:00|770.3|769|769.3|768|770.8|769.5|769|767.8|363
1642701900000|2022-01-20 18:05:00|769|767.8|768.3|767|769.3|768|768|766.8|206
1642702200000|2022-01-20 18:10:00|768.5|767.3|767.8|766.5|768.5|767.3|767.5|766.3|83
1642702500000|2022-01-20 18:15:00|767.5|766.3|767.3|766|768|766.8|766.8|765.5|454
1642702800000|2022-01-20 18:20:00|767|765.8|767.3|766|767.8|766.5|766.8|765.5|361
1642703100000|2022-01-20 18:25:00|767.5|766.3|767|765.8|767.8|766.5|766.8|765.5|324
1642703400000|2022-01-20 18:30:00|767.3|765.5|767.3|766|767.3|766|766.8|765.5|101
1642703700000|2022-01-20 18:35:00|767.5|765.8|767.3|766|767.5|766.3|767|765.8|68
1642704000000|2022-01-20 18:40:00|767.5|765.8|768.8|767.5|769.3|767.8|767.5|765.8|120
1642704300000|2022-01-20 18:45:00|769|767.3|769.3|768|769.5|768.3|768.5|767.3|146
1642704600000|2022-01-20 18:50:00|769|767.8|769.5|768.3|769.5|768.3|768.8|767.5|79
1642704900000|2022-01-20 18:55:00|769.8|768.5|769.5|768|770|768.8|769.3|768|901
1642705200000|2022-01-20 19:00:00|769.3|768.3|771.3|769.8|771.3|770|769.3|768|537
1642705500000|2022-01-20 19:05:00|771|770|769.3|768|771|770|769.3|768|298
1642705800000|2022-01-20 19:10:00|769.5|767.8|767.5|766.3|769.5|768|767.3|766|267
1642706100000|2022-01-20 19:15:00|767.3|766|766.8|765.3|767.5|766.3|766.5|765.3|224
1642706400000|2022-01-20 19:20:00|766.5|765.5|767.5|766|768|766.8|766.5|765.5|318
1642706700000|2022-01-20 19:25:00|767.3|765.8|766.8|765.5|767.5|766.3|766|764.8|399
1642707000000|2022-01-20 19:30:00|766.5|765.3|766.8|765.5|767.5|766.3|766.5|765.3|896
1642707300000|2022-01-20 19:35:00|766.5|765.3|766|764.8|766.8|765.5|765.8|764.5|282
1642707600000|2022-01-20 19:40:00|766.3|765|765.8|764.5|766.3|765|765.8|764.5|165
1642707900000|2022-01-20 19:45:00|766|764.8|765.8|764.5|766|764.8|765.8|764.5|36
1642708200000|2022-01-20 19:50:00|765.5|764.3|765.8|764.5|765.8|764.5|765.5|764.3|60
1642708500000|2022-01-20 19:55:00|766|764.8|765.5|764.3|766|764.8|765.5|764.3|45
1642708800000|2022-01-20 20:00:00|765.8|764.5|764.5|763.3|765.8|764.5|764.5|763.3|42
1642709100000|2022-01-20 20:05:00|764.8|763.5|764|762.8|764.8|763.5|763.8|762.5|49
1642709400000|2022-01-20 20:10:00|763.8|762.5|761.8|760.5|764.3|763|761.8|760.5|253
1642709700000|2022-01-20 20:15:00|762|760.8|762.8|761.5|762.8|761.5|761.8|760.5|173
1642710000000|2022-01-20 20:20:00|762.5|761.3|762|760.8|762.8|761.5|761.8|760.5|336
1642710300000|2022-01-20 20:25:00|761.8|760.5|761|759.8|761.8|760.8|760.8|759.5|210
1642710600000|2022-01-20 20:30:00|760.8|759.5|760.5|759.3|761.3|760|760.5|759.3|66
1642710900000|2022-01-20 20:35:00|760.8|759|759.3|758|760.8|759.3|759.3|758|129
1642711200000|2022-01-20 20:40:00|759|757.8|759.3|758|760.3|759|759|757.5|48
1642711500000|2022-01-20 20:45:00|759|757.8|758.8|757.3|759.3|758|758.5|757.3|52
1642711800000|2022-01-20 20:50:00|758.5|757.5|758.5|757.3|759|757.8|758.5|757.3|58
1642712100000|2022-01-20 20:55:00|758.3|757|758.5|757.3|758.8|757.5|758|756.8|56
1642712400000|2022-01-20 21:00:00|758.3|757|758|756.8|758.5|757.3|757.8|756.5|57
1642712700000|2022-01-20 21:05:00|758.3|757|757.3|756|758.5|757|757.3|755.8|70
1642713000000|2022-01-20 21:10:00|757.5|755.8|757.3|756|757.5|756.3|757|755.8|37
1642713300000|2022-01-20 21:15:00|757|755.5|756.5|755.3|757|755.5|756.3|755|33
1642713600000|2022-01-20 21:20:00|756.8|755|756.5|755.3|756.8|755.5|756.5|755|13
1642713900000|2022-01-20 21:25:00|756.8|755.5|756.5|755.3|757|755.5|756.3|755|8
1642714200000|2022-01-20 21:30:00|756.8|755|756.8|755.5|757|755.5|756.3|755|10
1642714500000|2022-01-20 21:35:00|757|755.3|756.5|755|757|755.8|756.3|755|57
1642714800000|2022-01-20 21:40:00|756.3|755.3|757.3|756|757.3|756|756.3|755|43
1642715100000|2022-01-20 21:45:00|757.5|755.8|758.3|756.8|758.8|757.3|757.5|755.8|65
1642715400000|2022-01-20 21:50:00|758|756.5|758.3|756.8|758.3|757|757.5|756.3|88
1642715700000|2022-01-20 21:55:00|758.5|757|758.3|757|759|757.8|758.3|757|94
1642716000000|2022-01-20 22:00:00|759|756.8|759|756.8|759|757|759|756.8|3
1642716300000|2022-01-20 22:05:00|759.5|757|759.5|757|759.5|757|759.5|757|25
1642716900000|2022-01-20 22:15:00|759|757.3|760|757.3|760|757.3|759|757.3|0
1642718700000|2022-01-20 22:45:00||757.5||757.5||757.5||757.5|0
1642719300000|2022-01-20 22:55:00|||||||||1
1642730400000|2022-01-21 02:00:00|748.5|747|751|749.5|751|749.5|748.5|746.8|85
1642730700000|2022-01-21 02:05:00|750.8|749.8|752.3|751|752.5|751|750.8|749.8|40
1642731000000|2022-01-21 02:10:00|752.5|750.8|753.3|752|753.5|752.3|752|750.5|113
1642731300000|2022-01-21 02:15:00|753|751.8|753.3|751.8|753.8|752.3|752.3|751|79
1642731600000|2022-01-21 02:20:00|753.5|752|754.5|753|754.8|753.3|753|751.8|12
1642731900000|2022-01-21 02:25:00|754.3|752.8|753|751.8|754.3|752.8|753|751.5|33
1642732200000|2022-01-21 02:30:00|753.3|751.5|755.3|753.8|756.3|755|753|751.5|29
1642732500000|2022-01-21 02:35:00|755|753.5|754|752.5|755.5|754|753.5|752.3|17
1642732800000|2022-01-21 02:40:00|753.8|752.3|754|752.8|755.3|753.8|753.8|752.3|6
1642733100000|2022-01-21 02:45:00|754.3|752.5|752.8|751.3|755|753.5|752.8|751.3|39
1642733400000|2022-01-21 02:50:00|753|751.5|752.5|751|753|751.5|752|750.8|7
1642733700000|2022-01-21 02:55:00|752.8|751.3|752.8|751.3|753.5|752|752.8|751.3|5
1642734000000|2022-01-21 03:00:00|752.5|751|753.3|751.8|753.5|752|752.5|751|2
1642734300000|2022-01-21 03:05:00|753|751.5|753.3|751.8|753.3|751.8|752.3|751|3
1642734600000|2022-01-21 03:10:00|753.5|752|752.5|751.3|753.5|752|752.3|751|15
1642734900000|2022-01-21 03:15:00|752.8|751.5|752.8|751.3|753.5|752.3|752.5|751.3|121
1642735200000|2022-01-21 03:20:00|753|751.5|752.5|751.3|753|751.5|752.3|751|6
1642735500000|2022-01-21 03:25:00|752.3|751|752.5|751.3|752.8|751.5|752.3|751|7
1642735800000|2022-01-21 03:30:00|752.3|751|753.3|752|753.5|752|752.3|751|1
1642736100000|2022-01-21 03:35:00|753|751.8|753|751.8|753.3|751.8|753|751.5|10
1642736400000|2022-01-21 03:40:00|753.3|752|753.5|752.3|753.5|752.3|753|751.8|6
1642736700000|2022-01-21 03:45:00|753.8|752.5|753.8|752.5|754|752.8|753.5|752.3|4
1642737000000|2022-01-21 03:50:00|753.5|752.3|754|752.8|754.3|752.8|753.5|752.3|3
1642737300000|2022-01-21 03:55:00|753.8|752.5|754.3|753|754.5|753|753.8|752.5|2
1642737600000|2022-01-21 04:00:00|754.5|753.3|755.3|754|755.5|754|754.3|753.3|13
1642737900000|2022-01-21 04:05:00|755.5|754.3|755.3|754|755.8|754.3|755.3|753.8|5
1642738200000|2022-01-21 04:10:00|755.5|754.3|755.3|754|755.8|754.3|755.3|754|0
1642738500000|2022-01-21 04:15:00|755|753.8|754.8|753.5|755.3|754|754.8|753.5|4
1642738800000|2022-01-21 04:20:00|755|753.8|754.5|753.3|755.3|753.8|754.5|753.3|36
1642739100000|2022-01-21 04:25:00|754.8|753.5|754.5|753|754.8|753.5|753.8|752.5|54
1642739400000|2022-01-21 04:30:00|754.8|753.3|754|752.5|754.8|753.5|754|752.5|3
1642739700000|2022-01-21 04:35:00|754.3|752.8|753.8|752.3|754.3|752.8|753.8|752.3|15
1642740000000|2022-01-21 04:40:00|753.5|752.5|753.3|751.8|753.5|752.5|753.3|751.8|4
1642740300000|2022-01-21 04:45:00|753|752|753|751.5|753|752|753|751.5|1
1642740600000|2022-01-21 04:50:00|752.8|751.8|753|751.8|753|751.8|752.8|751.3|1
1642740900000|2022-01-21 04:55:00|753.3|751.5|753.3|751.8|753.5|752|753.3|751.5|2
1642741200000|2022-01-21 05:00:00|753.5|752|753.8|752.3|753.8|752.5|753.3|752|2
1642741500000|2022-01-21 05:05:00|753.5|752|753.8|752.5|753.8|752.5|753|751.8|15
1642741800000|2022-01-21 05:10:00|754|752.8|753.8|752.5|754|752.8|753.8|752.5|8
1642742100000|2022-01-21 05:15:00|753.5|752.3|753.5|752.3|753.8|752.3|753|751.8|5
1642742400000|2022-01-21 05:20:00|753.8|752|754|752.5|754|752.8|753.5|752|16
1642742700000|2022-01-21 05:25:00|753.8|752.3|753.5|752|754|752.8|753.5|752|3
1642743000000|2022-01-21 05:30:00|753.8|752.3|754.8|753.5|755|753.8|753.8|752|81
1642743300000|2022-01-21 05:35:00|755|753.3|755.8|754.5|755.8|754.5|754.8|753.3|55
1642743600000|2022-01-21 05:40:00|755.5|754.3|756.3|755|756.5|755.3|755.5|754|3
1642743900000|2022-01-21 05:45:00|756.5|755.3|756.3|754.8|757.5|756.3|756.3|754.8|38
1642744200000|2022-01-21 05:50:00|756|754.5|756|754.5|756.5|755|755.8|754.3|18
1642744500000|2022-01-21 05:55:00|755.8|754.8|755.8|754.3|756.3|754.8|755.5|754|23
1642744800000|2022-01-21 06:00:00|755.5|754.5|754.3|753|755.8|754.5|754.3|752.8|42
1642745100000|2022-01-21 06:05:00|754.5|753.3|754.5|753|755|753.5|754|752.8|27
1642745400000|2022-01-21 06:10:00|754.8|753.3|754.5|753.3|755|753.8|754|752.8|29
1642745700000|2022-01-21 06:15:00|754.8|753.5|755|753.8|755.3|753.8|754.3|753|2
1642746000000|2022-01-21 06:20:00|754.8|753.5|756.8|755.5|756.8|755.5|754.8|753.5|126
1642746300000|2022-01-21 06:25:00|757|755.3|756.3|755|757|755.5|756|754.5|49
1642746600000|2022-01-21 06:30:00|756.5|755.3|756.5|755.3|756.8|755.3|756|754.8|22
1642746900000|2022-01-21 06:35:00|756.3|755|755.3|754|756.5|755.3|755.3|754|35
1642747200000|2022-01-21 06:40:00|755.5|754.3|755.5|754|755.8|754.5|754.8|753.5|3
1642747500000|2022-01-21 06:45:00|755.8|754.3|756|754.5|756.5|755.3|755.5|754.3|8
1642747800000|2022-01-21 06:50:00|756.3|754.8|754.8|753.5|756.3|755|754.8|753.5|49
1642748100000|2022-01-21 06:55:00|755|753.8|755.8|754.5|756|754.8|754.5|753.3|518
1642748400000|2022-01-21 07:00:00|755.5|754.3|754|752.5|755.8|754.5|753.8|752.5|76
1642748700000|2022-01-21 07:05:00|753.8|752.8|755.8|754.3|756|754.5|753.8|752.5|127
1642749000000|2022-01-21 07:10:00|755.5|754|757.3|756|758|756.8|755.5|754|68
1642749300000|2022-01-21 07:15:00|757.5|756.3|757.5|756.3|757.8|756.5|756.8|755.5|53
1642749600000|2022-01-21 07:20:00|757.8|756|758|756.8|758.3|757|757.3|756|41
1642749900000|2022-01-21 07:25:00|758.3|757|759.3|758|759.5|758.3|758.3|756.8|523
1642750200000|2022-01-21 07:30:00|759.5|758.3|761.5|760|761.5|760.3|759.5|758.3|1009
1642750500000|2022-01-21 07:35:00|761.8|760.3|760.3|758.8|762|760.8|759.8|758.5|613
1642750800000|2022-01-21 07:40:00|760.5|759|761.3|760|761.5|760|760|758.8|685
1642751100000|2022-01-21 07:45:00|761.5|759.8|761.3|759.8|761.5|760|760.5|759|653
1642751400000|2022-01-21 07:50:00|761|760|761.3|760|761.5|760.3|761|759.8|186
1642751700000|2022-01-21 07:55:00|761.5|760.3|760.5|759|761.5|760.3|760.3|759|117
1642752000000|2022-01-21 08:00:00|760.3|758.8|758|756.8|760.3|759|757.8|756.5|335
1642752300000|2022-01-21 08:05:00|757.8|756.5|758.3|756.8|759.8|758.5|757.8|756.5|372
1642752600000|2022-01-21 08:10:00|758|756.5|755.5|754.3|758|756.5|755.5|754|236
1642752900000|2022-01-21 08:15:00|755.8|754|753.5|752|756.5|755.3|753.3|752|2747
1642753200000|2022-01-21 08:20:00|753.3|752.3|753.3|752|754|752.8|753|751.5|702
1642753500000|2022-01-21 08:25:00|753.5|752.3|754|752.8|755|753.8|753.3|752|397
1642753800000|2022-01-21 08:30:00|754.3|753|755.5|754.3|755.8|754.3|753.3|752|751
1642754100000|2022-01-21 08:35:00|755.3|754|754.8|753.3|756.8|755.5|754.5|753.3|159
1642754400000|2022-01-21 08:40:00|754.5|753|755.3|754|755.3|754|754|752.8|103
1642754700000|2022-01-21 08:45:00|755.5|754.3|755.5|754.3|756|754.8|755.3|754|485
1642755000000|2022-01-21 08:50:00|755.8|754.5|757|755.8|757|755.8|755.5|754.3|635
1642755300000|2022-01-21 08:55:00|757.3|756|758.3|757|758.5|757.3|756.8|755.5|361
1642755600000|2022-01-21 09:00:00|758|756.8|758|756.5|758.5|757.3|757.8|756.5|240
1642755900000|2022-01-21 09:05:00|757.8|756.8|755|753.8|758|756.8|754.8|753.5|280
1642756200000|2022-01-21 09:10:00|755.3|754|755.5|754.3|755.8|754.5|755|753.8|284
1642756500000|2022-01-21 09:15:00|755.8|754.5|753.8|752.3|756.3|755|753.3|752|319
1642756800000|2022-01-21 09:20:00|753.5|752|755.3|754|755.5|754.3|753.3|752|150
1642757100000|2022-01-21 09:25:00|755|753.8|755.3|753.8|757.3|756|754.8|753.5|534
1642757400000|2022-01-21 09:30:00|755|753.5|753.8|752.5|755.3|753.5|753.5|752|1044
1642757700000|2022-01-21 09:35:00|754|752.3|752.5|751|754|752.8|752.3|751|1803
1642758000000|2022-01-21 09:40:00|752.3|751.3|754.5|753.3|755.5|754.3|752.3|751|264
1642758300000|2022-01-21 09:45:00|754.8|753.5|755|753.8|755.3|753.8|754.3|753|184
1642758600000|2022-01-21 09:50:00|754.8|753.5|755.8|754.5|756|754.8|754.3|753|357
1642758900000|2022-01-21 09:55:00|756|754.8|755.3|754|756.3|754.8|755|753.5|343
1642759200000|2022-01-21 10:00:00|755|753.8|754|752.8|755.3|754|753.3|752|436
1642759500000|2022-01-21 10:05:00|753.8|752.5|755.3|754|755.8|754.5|753.8|752.5|455
1642759800000|2022-01-21 10:10:00|755.5|753.8|754.3|753|755.5|754.3|754.3|753|297
1642760100000|2022-01-21 10:15:00|754|752.8|754.8|753.5|755.3|754|754|752.8|129
1642760400000|2022-01-21 10:20:00|755|753.8|755.3|754|755.5|754.3|754.8|753.8|211
1642760700000|2022-01-21 10:25:00|755.5|753.8|756|754.8|756|754.8|755|753.8|213
1642761000000|2022-01-21 10:30:00|755.8|754.5|757|755.8|757|755.8|755.8|754.5|356
1642761300000|2022-01-21 10:35:00|757.3|756|757.5|756.3|757.8|756.5|757|755.8|417
1642761600000|2022-01-21 10:40:00|757.3|756|757.8|756.5|757.8|756.5|756.8|755.5|382
1642761900000|2022-01-21 10:45:00|757.5|756.3|758.8|757.3|758.8|757.5|757.5|756.3|422
1642762200000|2022-01-21 10:50:00|758.5|757.5|759.5|758.3|760|758.8|758.3|757|385
1642762500000|2022-01-21 10:55:00|759.8|758.5|760.5|759.3|760.8|759.5|759.5|758.3|277
1642762800000|2022-01-21 11:00:00|760.3|759|760.5|759.3|761|759.5|760.3|759|218
1642763100000|2022-01-21 11:05:00|760.8|759|760.8|759.5|760.8|759.5|760|758.8|143
1642763400000|2022-01-21 11:10:00|760.5|759.3|760|758.8|760.5|759.3|759.5|758.3|308
1642763700000|2022-01-21 11:15:00|760.3|758.5|758.8|757.5|760.3|758.5|758.5|757.3|181
1642764000000|2022-01-21 11:20:00|758.5|757.3|756.8|755.5|758.5|757.5|756.8|755.5|1054
1642764300000|2022-01-21 11:25:00|757|755.8|757.8|756.5|758|756.8|756.8|755.5|194
1642764600000|2022-01-21 11:30:00|757.5|756.3|756|754.8|757.5|756.3|755.5|754|149
1642764900000|2022-01-21 11:35:00|755.8|754.5|757.5|756|757.5|756.3|755.8|754.5|56
1642765200000|2022-01-21 11:40:00|757.3|756.3|757|755.8|757.5|756.3|756.8|755.5|66
1642765500000|2022-01-21 11:45:00|757.3|756|757|755.5|757.5|756.3|756.5|755.3|74
1642765800000|2022-01-21 11:50:00|756.8|755.8|757.5|756.3|757.5|756.3|756.5|755.3|96
1642766100000|2022-01-21 11:55:00|757.3|756|758.8|757.5|759.3|757.8|757.3|756|277
1642766400000|2022-01-21 12:00:00|759|757.3|757.3|756|759|757.5|756.8|755.5|57
1642766700000|2022-01-21 12:05:00|757|755.8|757.3|756|757.5|756.3|756.5|755.3|64
1642767000000|2022-01-21 12:10:00|757|755.8|757.3|756|757.5|756|756.5|755.3|110
1642767300000|2022-01-21 12:15:00|757.5|756.3|758.8|757.5|759.3|758|757.3|756|203
1642767600000|2022-01-21 12:20:00|759|757.8|759.5|758.3|759.5|758.3|758.8|757.5|219
1642767900000|2022-01-21 12:25:00|759.3|758|759.8|758.5|760|758.8|759|757.8|374
1642768200000|2022-01-21 12:30:00|760|759|760.5|759.3|760.5|759.3|759.8|758.5|316
1642768500000|2022-01-21 12:35:00|760.8|759.5|761.3|760|761.3|760|760.3|759|187
1642768800000|2022-01-21 12:40:00|761|759.8|760.5|759.3|761.3|760|760|758.8|434
1642769100000|2022-01-21 12:45:00|760.3|759|759.8|758.5|760.5|759.3|759.5|758|255
1642769400000|2022-01-21 12:50:00|759.5|758.3|758.5|757.3|760|758.5|758.5|757.3|110
1642769700000|2022-01-21 12:55:00|758.8|757|758.3|757|758.8|757.3|758|756.8|36
1642770000000|2022-01-21 13:00:00|758.5|757.3|760.3|759|761|759.8|758.5|757.3|212
1642770300000|2022-01-21 13:05:00|760.5|759.3|760.8|759.5|762|760.5|760.5|759.3|107
1642770600000|2022-01-21 13:10:00|761|759.8|760.5|759.3|761|759.8|760|758.5|99
1642770900000|2022-01-21 13:15:00|760.8|759|760.8|759.5|760.8|759.5|759.8|758.5|193
1642771200000|2022-01-21 13:20:00|761|759.8|762.3|761|762.8|761.5|760.8|759.5|234
1642771500000|2022-01-21 13:25:00|762.5|761.3|762.3|761|763.5|762.3|761.3|760|774
1642771800000|2022-01-21 13:30:00|762.5|761.3|762.5|761.3|763|761.8|761.8|760.3|478
1642772100000|2022-01-21 13:35:00|762.8|761.5|764.3|763|764.5|763|762.8|761.3|325
1642772400000|2022-01-21 13:40:00|764|762.8|765.3|763.8|765.3|764|763.8|762.5|1953
1642772700000|2022-01-21 13:45:00|765.5|764|765|763.8|765.8|764.5|764.3|763|2063
1642773000000|2022-01-21 13:50:00|765.3|764|765.3|764|766.3|765|764|762.8|941
1642773300000|2022-01-21 13:55:00|765.5|764.3|765|763.8|765.8|764.5|764.8|763.5|336
1642773600000|2022-01-21 14:00:00|765.3|764|766|764.8|766.3|765|764.5|763.3|892
1642773900000|2022-01-21 14:05:00|766.3|764.5|765.8|764.3|766.5|765|765.3|764|188
1642774200000|2022-01-21 14:10:00|765.5|764.5|763.8|762.5|765.8|764.5|763.8|762.3|376
1642774500000|2022-01-21 14:15:00|763.5|762.3|764|762.8|764.5|763.3|763.3|762|151
1642774800000|2022-01-21 14:20:00|763.8|762.5|766|764.8|766|764.8|763.8|762.5|237
1642775100000|2022-01-21 14:25:00|765.8|764.5|765.8|764.3|766|764.8|764.8|763.5|189
1642775400000|2022-01-21 14:30:00|765.5|764|764.5|763|765.5|764.3|763.5|762.3|183
1642775700000|2022-01-21 14:35:00|764.3|763.3|764.3|763|765|763.5|763|761.8|299
1642776000000|2022-01-21 14:40:00|764.5|763.3|763.3|762|764.5|763.3|763.3|762|117
1642776300000|2022-01-21 14:45:00|763|761.8|763.8|762.5|764|762.8|762.3|761|304
1642776600000|2022-01-21 14:50:00|764|762.3|761.3|760|764|762.8|760.8|759.5|219
1642776900000|2022-01-21 14:55:00|761|759.8|760.5|759|761.3|760|759.3|758|462
1642777200000|2022-01-21 15:00:00|760.3|758.8|760.3|759|760.5|759.3|758|756.8|385
1642777500000|2022-01-21 15:05:00|760.5|759.3|759.3|758|761.8|760.3|759.3|758|649
1642777800000|2022-01-21 15:10:00|759.5|757.8|759|757.8|759.5|758.3|758|756.5|625
1642778100000|2022-01-21 15:15:00|758.8|757.5|759.3|758|760.3|759|758.5|757.3|245
1642778400000|2022-01-21 15:20:00|759|757.8|759.5|758.3|760|758.5|757.5|756.3|327
1642778700000|2022-01-21 15:25:00|759.8|758|760.8|759.5|761.3|760|759|757.5|289
1642779000000|2022-01-21 15:30:00|761|759.8|763.3|762|763.3|762|760.5|759|748
1642779300000|2022-01-21 15:35:00|763.5|761.8|764.5|763.3|765|763.5|763|761.8|253
1642779600000|2022-01-21 15:40:00|764.3|763|766.8|765.5|767|765.5|764|762.8|1428
1642779900000|2022-01-21 15:45:00|766.5|765.3|767.8|766.5|768.5|767.3|766.3|765|570
1642780200000|2022-01-21 15:50:00|768|766.8|767.8|766.5|769|767.8|767.3|766|934
1642780500000|2022-01-21 15:55:00|767.5|766.3|767.3|766|768.5|767.3|766.5|765.3|1111
1642780800000|2022-01-21 16:00:00|767.5|765.8|766.5|765.3|767.5|766|766|764.8|588
1642781100000|2022-01-21 16:05:00|766.3|765|768.3|767|768.5|767.3|766|764.8|244
1642781400000|2022-01-21 16:10:00|768|766.8|767|765.8|768.5|767.3|766.8|765.5|1325
1642781700000|2022-01-21 16:15:00|767.3|766|769.3|768|769.5|768.3|767.3|766|1024
1642782000000|2022-01-21 16:20:00|769.5|768.3|770.3|769|772|770.5|769.3|768|1437
1642782300000|2022-01-21 16:25:00|770.5|769.3|769.8|768.5|771|769.8|769.5|768.3|1904
1642782600000|2022-01-21 16:30:00|769.5|768.3|767.3|766|769.8|768.5|767|765.8|1778
1642782900000|2022-01-21 16:35:00|767.5|766.3|765.5|764.3|768|766.8|765.3|764|385
1642783200000|2022-01-21 16:40:00|765.3|764|766.3|765|766.8|765.5|765.3|764|298
1642783500000|2022-01-21 16:45:00|766|764.8|765|763.8|766.3|764.8|764.3|763|329
1642783800000|2022-01-21 16:50:00|765.3|764|764.8|763.5|766.3|765|764.5|763.3|425
1642784100000|2022-01-21 16:55:00|765|763.8|766.3|765|766.5|765.3|765|763.8|403
1642784400000|2022-01-21 17:00:00|766|764.8|765.5|764|766|765|764.8|763.3|235
1642784700000|2022-01-21 17:05:00|765.8|764.3|765.5|764.3|766.8|765.3|765.3|764|107
1642785000000|2022-01-21 17:10:00|765.3|764|766.3|764.8|766.3|765|765|763.8|151
1642785300000|2022-01-21 17:15:00|766|765|765.3|764|766.5|765|765|763.5|152
1642785600000|2022-01-21 17:20:00|765|763.8|766|764.8|766|764.8|764.5|763|34
1642785900000|2022-01-21 17:25:00|766.3|764.5|765.8|764.5|766.5|765.3|765.5|764|30
1642786200000|2022-01-21 17:30:00|765.5|764.3|766.3|765|766.3|765|765.3|763.8|34
1642786500000|2022-01-21 17:35:00|766.5|765.3|767.3|766|767.5|766.3|766.3|765|129
1642786800000|2022-01-21 17:40:00|767.5|766.3|768|766.8|768|766.8|767|765.8|526
1642787100000|2022-01-21 17:45:00|767.8|766.5|767|765.8|767.8|766.5|767|765.8|116
1642787400000|2022-01-21 17:50:00|767.3|766|767.5|766.3|768|766.8|767|765.8|207
1642787700000|2022-01-21 17:55:00|767.3|766|767|765.8|767.5|766.3|766.5|765|191
1642788000000|2022-01-21 18:00:00|767.3|765.5|766|764.8|767.3|765.8|766|764.8|110
1642788300000|2022-01-21 18:05:00|766.3|765|766|764.8|766.8|765.5|765|763.8|258
1642788600000|2022-01-21 18:10:00|766.3|765|767.3|765.8|767.5|766.3|766|764.8|34
1642788900000|2022-01-21 18:15:00|767|766|766.5|765.3|767.5|766|766.5|765.3|18
1642789200000|2022-01-21 18:20:00|766.8|765|766.3|765|766.8|765.3|766|764.8|55
1642789500000|2022-01-21 18:25:00|766.5|765.3|766.5|765.3|766.8|765.5|766|764.8|30
1642789800000|2022-01-21 18:30:00|766.8|765.5|767.8|766.5|768|766.8|766.3|765|1276
1642790100000|2022-01-21 18:35:00|768|766.8|768.3|767|768.8|767.5|767.5|766.3|193
1642790400000|2022-01-21 18:40:00|768.5|766.8|768.3|767|768.5|767.3|768|766.8|44
1642790700000|2022-01-21 18:45:00|768.5|766.8|768.8|767.5|768.8|767.5|768|766.8|246
1642791000000|2022-01-21 18:50:00|768.5|767.3|768.3|767|768.5|767.5|768|766.8|145
1642791300000|2022-01-21 18:55:00|768.5|767.3|768.3|767|768.8|767.5|767.8|766.5|306
1642791600000|2022-01-21 19:00:00|768.5|767.3|768.5|767|768.5|767.3|767.8|766.5|580
1642791900000|2022-01-21 19:05:00|768.3|767.3|767.3|766|768.8|767.3|767|765.8|74
1642792200000|2022-01-21 19:10:00|767|765.8|769|767.5|769.3|768|767|765.8|82
1642792500000|2022-01-21 19:15:00|768.8|767.8|769.3|768|769.3|768|768.5|767.3|52
1642792800000|2022-01-21 19:20:00|769|767.8|769.3|768|769.5|768.3|768.8|767.5|51
1642793100000|2022-01-21 19:25:00|769.5|768.3|770.3|768.8|770.3|769|768.8|767.5|214
1642793400000|2022-01-21 19:30:00|770|768.5|769|767.8|770|768.5|768.5|767.3|306
1642793700000|2022-01-21 19:35:00|769.3|768|769.8|768.5|770|768.5|769|767.5|332
1642794000000|2022-01-21 19:40:00|770|768.8|769.5|768.3|770.3|769|769|767.5|112
1642794300000|2022-01-21 19:45:00|769.3|768|769.3|767.8|769.5|768.3|769|767.8|121
1642794600000|2022-01-21 19:50:00|769|768|768.8|767.5|769.3|768|768.5|767.3|31
1642794900000|2022-01-21 19:55:00|768.5|767.3|768|766.8|768.8|767.5|768|766.8|18
1642795200000|2022-01-21 20:00:00|767.8|766.5|766.3|765|767.8|766.5|766.3|764.8|73
1642795500000|2022-01-21 20:05:00|766|764.8|765.5|764|766.3|765|765|763.8|130
1642795800000|2022-01-21 20:10:00|765.3|764.3|766|764.8|766|764.8|765.3|764|12
1642796100000|2022-01-21 20:15:00|765.8|764.5|766.8|765.3|767|765.5|765.5|764.3|29
1642796400000|2022-01-21 20:20:00|766.5|765.5|765.8|764.5|766.8|765.5|765.5|764.3|42
1642796700000|2022-01-21 20:25:00|766|764.3|765|763.5|766|764.5|764.8|763.5|72
1642797000000|2022-01-21 20:30:00|765.3|763.8|765.5|764|765.8|764.5|765|763.5|36
1642797300000|2022-01-21 20:35:00|765.3|763.8|765.5|764.3|765.8|764.5|765|763.8|47
1642797600000|2022-01-21 20:40:00|765.8|764.5|766.8|765.3|767.8|766.3|765.5|764.5|65
1642797900000|2022-01-21 20:45:00|766.5|765.5|767.5|766.3|767.5|766.3|766|764.8|134
1642798200000|2022-01-21 20:50:00|767.3|766|766.5|765|767.3|766|766.3|765|13
1642798500000|2022-01-21 20:55:00|766.3|764.8|767|765.8|767.3|766|766.3|764.8|38
1642798800000|2022-01-21 21:00:00|767.3|765.5|767.8|766.5|768.3|767|766.8|765.5|6
1642799100000|2022-01-21 21:05:00|768|766.3|767.3|766|768|766.8|767.3|766|19
1642799400000|2022-01-21 21:10:00|767.5|765.8|767.3|766|767.5|766|767|765.5|1
1642799700000|2022-01-21 21:15:00|767|765.8|767|765.8|767.3|766|767|765.8|3
1642800000000|2022-01-21 21:20:00|766.8|765.5|766.8|765.5|767|765.5|766.8|765.5|1
1642800300000|2022-01-21 21:25:00|767||766.8||767||766.8||0
1642800600000|2022-01-21 21:30:00|767|765.3|766.8|765.3|767|765.3|766.5|765.3|4
1642800900000|2022-01-21 21:35:00|766.5||766.5||766.8||766.5||102
1642801200000|2022-01-21 21:40:00|766.8||766.8||766.8||766.5||4
1642801500000|2022-01-21 21:45:00|766.5|765.5|767.3|765.5|767.3|765.8|766.5|765.3|48
1642801800000|2022-01-21 21:50:00|767.5|765.8|767|765.5|767.5|766|767|765.5|8
1642802100000|2022-01-21 21:55:00|767.3|765.8|767.5|765.5|767.5|766|767.3|765.5|6
1642989600000|2022-01-24 02:00:00|776.3|774.5|776.5|775.3|776.8|775.3|776|774.5|5
1642989900000|2022-01-24 02:05:00|776.3|775|776|774.8|776.8|775.3|776|774.8|25
1642990200000|2022-01-24 02:10:00|776.3|774.5|775.8|774.3|776.3|774.8|775.5|774|7
1642990500000|2022-01-24 02:15:00|776|774.5|775.8|774.5|776|774.8|775.8|774.3|9
1642990800000|2022-01-24 02:20:00|776|774.8|775.8|774.5|776|774.8|775.8|774.3|4
1642991100000|2022-01-24 02:25:00|776|774.3|776|774.5|776|774.8|775.8|774.3|8
1642991400000|2022-01-24 02:30:00|775.8|774.8|776|774.5|776.3|775|775.8|774.5|16
1642991700000|2022-01-24 02:35:00|775.8|774.3|776|774.8|776|774.8|775.8|774.3|0
1642992000000|2022-01-24 02:40:00|775.8|774.5|775.8|774.5|776|774.8|775.8|774.3|3
1642992300000|2022-01-24 02:45:00|775.5|774.3|775.5|774|775.8|774.3|775.5|774|0
1642992600000|2022-01-24 02:50:00|775.3|773.8|774.8|773.3|775.5|773.8|774.5|773|0
1642992900000|2022-01-24 02:55:00|775|773.5|775.3|774|775.3|774|774.8|773.3|16
1642993200000|2022-01-24 03:00:00|775|773.8|774.8|773.3|775.3|773.8|774.5|773.3|0
1642993500000|2022-01-24 03:05:00|774.5|773.5|775.3|774|775.5|774.3|774.5|773.3|128
1642993800000|2022-01-24 03:10:00|775.5|774.3|775.8|774.3|776|774.5|775.5|774|64
1642994100000|2022-01-24 03:15:00|776|774.5|776|774.8|776.3|774.8|775.8|774.3|84
1642994400000|2022-01-24 03:20:00|776.3|774.5|775.8|774.3|776.3|774.5|775.3|774|105
1642994700000|2022-01-24 03:25:00|776|774.5|776.3|774.8|776.3|774.8|775.5|774.3|4
1642995000000|2022-01-24 03:30:00|776|775|776.3|775|776.3|775|776|774.8|8
1642995300000|2022-01-24 03:35:00|776.5|775.3|776.5|775|776.5|775.3|776.3|775|12
1642995600000|2022-01-24 03:40:00|776.3|775.3|776.8|775.3|776.8|775.5|776.3|775|50
1642995900000|2022-01-24 03:45:00|777|775.5|776.8|775.3|777|775.5|776.5|775.3|65
1642996200000|2022-01-24 03:50:00|777|775.5|776.5|775|777|775.5|776.5|775|3
1642996500000|2022-01-24 03:55:00|776.3|775.3|776.3|774.8|776.8|775.3|776.3|774.8|4
1642996800000|2022-01-24 04:00:00|776|775|776.5|775|776.5|775.3|776|774.8|2
1642997100000|2022-01-24 04:05:00|776.8|775.3|776.8|775.3|777.3|775.8|776.8|775|25
1642997400000|2022-01-24 04:10:00|777|775.5|776.5|775|777|775.5|776.5|775|1
1642997700000|2022-01-24 04:15:00|776.8|775.3|776.3|774.8|776.8|775.3|776|774.5|0
1642998000000|2022-01-24 04:20:00|776|774.5|776|774.5|776.3|774.8|776|774.5|1
1642998300000|2022-01-24 04:25:00|776.3|774.8|776.3|774.8|776.3|774.8|776|774.5|2
1642998600000|2022-01-24 04:30:00|776.5|775|776.5|775|776.5|775|776.3|774.8|1
1642998900000|2022-01-24 04:35:00|776.8|775.3|776.8|775.3|776.8|775.3|776.5|775.3|1
1642999200000|2022-01-24 04:40:00|776.5|775.5|776.8|775.5|776.8|775.5|776.5|775.3|1
1642999500000|2022-01-24 04:45:00|777|775.8|776.8|775.5|777|775.8|776.8|775.5|13
1642999800000|2022-01-24 04:50:00|777|775.8|776.8|775.5|777|775.8|776.8|775.3|14
1643000100000|2022-01-24 04:55:00|777|775.8|776.8|775.5|777|775.8|776.8|775.5|0
1643000400000|2022-01-24 05:00:00|777|775.8|777|775.8|777|775.8|776.5|775.3|2
1643000700000|2022-01-24 05:05:00|776.8|775.5|777|775.5|777|775.5|776.5|775.3|22
1643001000000|2022-01-24 05:10:00|776.8|775.8|777|775.5|777.3|775.8|776.8|775.5|11
1643001300000|2022-01-24 05:15:00|777.3|775.8|777|775.5|777.3|775.8|777|775.5|0
1643001600000|2022-01-24 05:20:00|776.8||777||777||776.8||0
1643001900000|2022-01-24 05:25:00|776.8|775.8|777|775.8|777.3|775.8|776.8|775.8|5
1643002200000|2022-01-24 05:30:00|777.3|775.5|776.5|775|777.3|775.8|776|774.5|10
1643002500000|2022-01-24 05:35:00|776.8|775.3|776.5|775|776.8|775.3|776.3|775|15
1643002800000|2022-01-24 05:40:00|776.8|775.3|776.5|775|777|775.5|776.3|775|11
1643003100000|2022-01-24 05:45:00|776.3|775.3|776.5|775|776.8|775.3|776.3|775|6
1643003400000|2022-01-24 05:50:00|776.3|775.3|776.3|775|776.5|775.3|776.3|775|15
1643003700000|2022-01-24 05:55:00|776.5|774.8|776|774.5|776.5|775|776|774.5|272
1643004000000|2022-01-24 06:00:00|775.8|774.8|774.8|773.5|776.3|774.8|774.5|773|23
1643004300000|2022-01-24 06:05:00|775|773.8|775.3|773.8|775.3|774|774.8|773.5|6
1643004600000|2022-01-24 06:10:00|775.5|774|775.8|774.3|775.8|774.5|775.3|774|2
1643004900000|2022-01-24 06:15:00|775.5|774|775.5|774|775.8|774.5|775.3|773.8|2
1643005200000|2022-01-24 06:20:00|775.8|774.3|775|773.8|775.8|774.3|775|773.8|13
1643005500000|2022-01-24 06:25:00|775.3|774|775.5|774.3|775.5|774.3|775|773.8|2
1643005800000|2022-01-24 06:30:00|775.3|774|775.5|774|775.5|774.3|774.8|773.3|11
1643006100000|2022-01-24 06:35:00|775.8|774.3|775.8|774.3|776|774.5|775.5|774.3|17
1643006400000|2022-01-24 06:40:00|775.5|774|775.5|774|775.8|774.5|775.3|773.8|7
1643006700000|2022-01-24 06:45:00|775.8|774.3|774.5|773|775.8|774.3|774.3|772.8|246
1643007000000|2022-01-24 06:50:00|774.3|773.3|774.3|773|774.5|773.3|774|772.8|3
1643007300000|2022-01-24 06:55:00|774.5|773.3|775|773.5|775|773.5|774.3|773|7
1643007600000|2022-01-24 07:00:00|774.8|773.8|773.5|772.3|775|773.8|773.5|772.3|39
1643007900000|2022-01-24 07:05:00|773.8|772|773.8|772.5|774.3|772.8|773.5|772|66
1643008200000|2022-01-24 07:10:00|774|772.3|774.3|773|774.8|773.3|773.8|772.3|24
1643008500000|2022-01-24 07:15:00|774.5|773.3|774.5|773.3|775.3|774|774.3|773|79
1643008800000|2022-01-24 07:20:00|774.8|773.5|775.5|774.3|775.5|774.3|774.8|773.3|32
1643009100000|2022-01-24 07:25:00|775.3|774|775.5|774|775.5|774.3|775.3|774|161
1643009400000|2022-01-24 07:30:00|775.3|774.3|777|775.8|777.3|775.8|775.3|774|700
1643009700000|2022-01-24 07:35:00|777.3|775.5|776.3|775|777.3|775.8|776.3|774.8|25
1643010000000|2022-01-24 07:40:00|776.5|775.3|777|775.8|777|775.8|776.3|775|24
1643010300000|2022-01-24 07:45:00|776.8|775.5|776.8|775.5|777.5|776.3|776.8|775.5|142
1643010600000|2022-01-24 07:50:00|777|775.8|776.8|775.3|777|775.8|776.5|775.3|59
1643010900000|2022-01-24 07:55:00|776.5|775.5|776.8|775.3|777|775.5|776|774.5|49
1643011200000|2022-01-24 08:00:00|776.5|775|776.3|775|776.5|775.3|775|773.8|78
1643011500000|2022-01-24 08:05:00|776.5|775.3|776.3|774.8|776.5|775.3|775|773.5|105
1643011800000|2022-01-24 08:10:00|776|775|775|773.8|776.5|775.3|775|773.8|169
1643012100000|2022-01-24 08:15:00|774.8|773.5|776.3|774.8|776.5|775.3|774.8|773.5|311
1643012400000|2022-01-24 08:20:00|776|774.5|775.5|774.3|776|774.8|775.5|774.3|183
1643012700000|2022-01-24 08:25:00|775.8|774.5|776|774.8|776|774.8|775.3|774|223
1643013000000|2022-01-24 08:30:00|776.3|775|776|774.8|776.8|775.5|775.5|774.3|406
1643013300000|2022-01-24 08:35:00|775.8|774.5|776.3|774.8|776.5|775.3|775.5|774.3|300
1643013600000|2022-01-24 08:40:00|776|775|774.3|773|776.3|775|774|772.8|647
1643013900000|2022-01-24 08:45:00|774.5|773.3|775.3|774|775.5|774.3|774|772.8|166
1643014200000|2022-01-24 08:50:00|775.5|773.8|773.8|772.5|775.5|774|773.8|772.3|281
1643014500000|2022-01-24 08:55:00|773.5|772.3|773.5|772|774|772.8|773.5|772|134
1643014800000|2022-01-24 09:00:00|773.8|772.3|773.5|772.3|773.8|772.5|773|771.8|191
1643015100000|2022-01-24 09:05:00|773.3|772|773|771.8|773.3|772.3|772.8|771.5|37
1643015400000|2022-01-24 09:10:00|772.8|771.5|773.3|772|773.5|772.3|772.8|771.5|51
1643015700000|2022-01-24 09:15:00|773.5|771.8|773|771.8|773.8|772.5|772.8|771.5|183
1643016000000|2022-01-24 09:20:00|772.8|771.5|771.5|770.3|772.8|771.5|771.3|770|149
1643016300000|2022-01-24 09:25:00|771.8|770.5|773.3|772|773.8|772.5|771.8|770.3|375
1643016600000|2022-01-24 09:30:00|773|771.8|772.8|771.5|773.3|772|772.3|771|91
1643016900000|2022-01-24 09:35:00|773|771.8|772.5|771.3|774|772.8|772.5|771.3|364
1643017200000|2022-01-24 09:40:00|772.3|771|771.8|770.5|772.5|771.3|771.5|770.3|126
1643017500000|2022-01-24 09:45:00|772|770.3|771.8|770.5|772|770.8|771.5|770.3|211
1643017800000|2022-01-24 09:50:00|772|770.8|772.5|771|772.5|771.3|771.8|770.5|434
1643018100000|2022-01-24 09:55:00|772.8|771.3|773.3|772|773.3|772|772|770.8|79
1643018400000|2022-01-24 10:00:00|773|771.8|772.5|771.3|773.3|772|772.3|771|70
1643018700000|2022-01-24 10:05:00|772.8|771.5|772.5|771.3|772.8|771.5|772.3|771|36
1643019000000|2022-01-24 10:10:00|772.3|771|771.3|770|772.5|771|771.3|770|429
1643019300000|2022-01-24 10:15:00|771|769.8|769.5|768.3|771.3|769.8|769.3|768|196
1643019600000|2022-01-24 10:20:00|769.3|768|768.3|767|769.8|768.5|767.5|766.3|922
1643019900000|2022-01-24 10:25:00|768|766.8|768.5|767|769.3|768|768|766.8|209
1643020200000|2022-01-24 10:30:00|768.3|767.3|768.5|767.3|769.3|768|768|766.8|156
1643020500000|2022-01-24 10:35:00|768.8|767|768.5|767.3|769|767.8|768.3|767|282
1643020800000|2022-01-24 10:40:00|768.3|767|767.8|766.5|768.8|767.5|767|765.8|164
1643021100000|2022-01-24 10:45:00|767.5|766.3|770|768.8|770|768.8|767.5|766.3|659
1643021400000|2022-01-24 10:50:00|770.3|769|770.8|769.5|771.8|770.5|770|769|1911
1643021700000|2022-01-24 10:55:00|770.5|769.3|772|770.8|772.3|770.8|770.5|769.3|387
1643022000000|2022-01-24 11:00:00|772.3|771|772|770.8|773|771.8|772|770.8|430
1643022300000|2022-01-24 11:05:00|772.3|771|772.5|771|772.8|771.5|772|770.8|79
1643022600000|2022-01-24 11:10:00|772.8|771.3|772.8|771.5|773|771.8|772.5|771.3|84
1643022900000|2022-01-24 11:15:00|773|771.8|771.5|770.3|773.3|772|771.5|770.3|52
1643023200000|2022-01-24 11:20:00|771.8|770.5|772|770.8|772.5|771.3|771.8|770.3|63
1643023500000|2022-01-24 11:25:00|771.8|770.5|771.5|770.3|772.5|771.3|771.3|769.8|165
1643023800000|2022-01-24 11:30:00|771.3|770|770.8|769.5|771.5|770.3|770.5|769.3|290
1643024100000|2022-01-24 11:35:00|770.5|769.3|771.5|770.3|771.5|770.3|770.5|769.3|99
1643024400000|2022-01-24 11:40:00|771.8|770.5|774.3|773|774.5|773.3|771.8|770.5|1493
1643024700000|2022-01-24 11:45:00|774.5|772.8|777.5|776.3|777.8|776.5|774|772.8|1338
1643025000000|2022-01-24 11:50:00|777.3|776|779|777.5|779.5|778.3|777.3|775.8|1237
1643025300000|2022-01-24 11:55:00|778.8|777.8|779.3|777.8|779.3|777.8|777.5|776.3|815
1643025600000|2022-01-24 12:00:00|779|778|777.5|776.3|779.3|778|777.5|776.3|552
1643025900000|2022-01-24 12:05:00|777.3|776|775.5|774.3|777.8|776.5|775|773.8|473
1643026200000|2022-01-24 12:10:00|775.3|774|775|773.8|775.3|774.3|774|772.8|497
1643026500000|2022-01-24 12:15:00|775.3|774|775.8|774.5|776.3|775|775.3|774|109
1643026800000|2022-01-24 12:20:00|775.5|774.3|775.5|774.3|776.5|775|775|773.8|72
1643027100000|2022-01-24 12:25:00|775.3|774|774.8|773.5|776|774.5|774.8|773.5|898
1643027400000|2022-01-24 12:30:00|775|773.8|773.5|772|775.3|774|772.5|771.3|786
1643027700000|2022-01-24 12:35:00|773.3|772.3|773.8|772.5|774|772.8|773.3|771.8|67
1643028000000|2022-01-24 12:40:00|774|772.8|772.5|771|774|772.8|772.3|771|204
1643028300000|2022-01-24 12:45:00|772.8|771.3|773|771.5|773|771.8|772.5|771|50
1643028600000|2022-01-24 12:50:00|772.8|771.8|773.3|772|773.3|772|772.8|771.5|57
1643028900000|2022-01-24 12:55:00|773.5|772.3|774|772.8|774|772.8|773.3|772|117
1643029200000|2022-01-24 13:00:00|774.3|773|772.5|771.3|774.5|773.3|772|770.5|232
1643029500000|2022-01-24 13:05:00|772.3|771|773|771.8|773.3|772|772.3|771|57
1643029800000|2022-01-24 13:10:00|772.8|771.5|772.3|771|773|771.5|771.5|770.3|98
1643030100000|2022-01-24 13:15:00|772.5|770.8|770|768.8|772.5|771|769.5|768|371
1643030400000|2022-01-24 13:20:00|769.8|768.5|768.8|767.3|770.3|769|768.3|767|171
1643030700000|2022-01-24 13:25:00|768.5|767.5|768.3|767|768.8|767.5|767.3|765.8|242
1643031000000|2022-01-24 13:30:00|768.5|766.8|768.8|767.5|768.8|767.5|768|766.8|208
1643031300000|2022-01-24 13:35:00|768.5|767.3|768|766.8|768.8|767.3|766.5|765.3|252
1643031600000|2022-01-24 13:40:00|767.8|766.5|766.8|765.5|768|766.8|766.8|765.3|118
1643031900000|2022-01-24 13:45:00|767|765.8|766.8|765.5|767.8|766.5|766|764.5|566
1643032200000|2022-01-24 13:50:00|766.5|765.3|765.8|764.5|768.8|767.3|765.8|764.5|1558
1643032500000|2022-01-24 13:55:00|766|764|764.5|763|766.3|765|764.5|763|199
1643032800000|2022-01-24 14:00:00|764.8|763.3|765.5|764.3|765.8|764.5|764|762.5|291
1643033100000|2022-01-24 14:05:00|765.8|764.5|763|761.5|765.8|764.5|760.5|759.3|632
1643033400000|2022-01-24 14:10:00|762.8|761.8|764.3|763|765|763.8|762.5|761.3|1242
1643033700000|2022-01-24 14:15:00|764|762.8|763.5|762.3|766|764.8|763.3|762|153
1643034000000|2022-01-24 14:20:00|763.8|762|763|761.8|763.8|762.3|762.5|761.3|269
1643034300000|2022-01-24 14:25:00|762.8|761.5|763.3|761.8|764.3|763|762.8|761.3|148
1643034600000|2022-01-24 14:30:00|763|762|765.8|764.5|766|764.8|762|760.8|981
1643034900000|2022-01-24 14:35:00|765.5|764.3|766.8|765.5|767.5|766.3|763.5|762|259
1643035200000|2022-01-24 14:40:00|766.5|765.3|765|763.5|767.3|766|764.8|763.5|487
1643035500000|2022-01-24 14:45:00|764.8|763.3|762.5|761|764.8|763.3|762.3|760.8|318
1643035800000|2022-01-24 14:50:00|762.3|760.8|759|757.8|762.8|761.5|759|757.5|877
1643036100000|2022-01-24 14:55:00|758.8|757.5|757|755.8|761.8|760.5|757|755.8|855
1643036400000|2022-01-24 15:00:00|757.3|756|754.5|753|758|756.8|754.5|753|350
1643036700000|2022-01-24 15:05:00|754.8|753.3|753.5|752.3|756|754.8|753.3|751.8|551
1643037000000|2022-01-24 15:10:00|753|751.8|754|752.5|754.8|753.5|753|751.8|622
1643037300000|2022-01-24 15:15:00|754.3|753|754.8|753.5|755.5|754.3|754|752.8|779
1643037600000|2022-01-24 15:20:00|755|753.8|757.3|756|757.5|756|754.8|753.5|563
1643037900000|2022-01-24 15:25:00|759|757.5|759|757.8|759.8|758.5|758.5|757.3|530
1643038200000|2022-01-24 15:30:00|758.5|757.3|760.5|759|760.5|759|758.3|757|1348
1643038500000|2022-01-24 15:35:00|761|759.8|760.8|759.5|761.3|760|760.5|759|267
1643038800000|2022-01-24 15:40:00|760.5|759.3|761|759.8|761.5|760.3|759.8|758.5|122
1643039100000|2022-01-24 15:45:00|758.8|757.5|758.5|757.3|759.3|758|758.5|757.3|243
1643039400000|2022-01-24 15:50:00|758.8|757.5|758.5|757.3|759.5|758|758|756.8|107
1643039700000|2022-01-24 15:55:00|759.3|758|758.3|757|759.8|758.5|757.8|756.5|679
1643040000000|2022-01-24 16:00:00|758|756.8|757.3|756|758.5|757.3|757|755.8|234
1643040300000|2022-01-24 16:05:00|757|755.8|755.8|754.5|757|756|754.8|753.5|490
1643040600000|2022-01-24 16:10:00|756|754.3|753|751.5|756|754.5|752.5|751.3|309
1643040900000|2022-01-24 16:15:00|752.8|751.3|754|752.8|754.3|753|752.5|751.3|272
1643041200000|2022-01-24 16:20:00|753.8|752.5|753.5|752.3|754.3|753|752.8|751.5|1233
1643041500000|2022-01-24 16:25:00|753.3|752|753.8|752.5|754.5|753.3|752.8|751.5|2393
1643041800000|2022-01-24 16:30:00|754|752.8|754.8|753.5|755.8|754.5|753.3|752|489
1643042100000|2022-01-24 16:35:00|755|753.8|752|750.8|755.5|754|752|750.8|418
1643042400000|2022-01-24 16:40:00|752.3|751|750.8|749.5|752.5|751.3|750|748.8|1131
1643042700000|2022-01-24 16:45:00|751|749.3|748.5|747.3|751|749.5|747.8|746.3|1314
1643043000000|2022-01-24 16:50:00|748.8|747.5|751|749.8|751.3|750|748.3|746.8|426
1643043300000|2022-01-24 16:55:00|751.3|750|752|750.8|753.3|752|751|749.8|1015
1643043600000|2022-01-24 17:00:00|752.3|750.5|748.5|747.3|752.3|750.8|748|746.5|303
1643043900000|2022-01-24 17:05:00|748.8|747.5|751.3|750|751.5|750|748.8|747.5|95
1643044200000|2022-01-24 17:10:00|751.5|750.3|750|748.8|752|750.5|749.3|747.8|119
1643044500000|2022-01-24 17:15:00|749.8|748.5|749.8|748.5|750|748.8|747.8|746.5|525
1643044800000|2022-01-24 17:20:00|749.5|748.3|750|748.8|750.8|749.3|749|747.8|394
1643045100000|2022-01-24 17:25:00|750.3|749|751.5|750|751.8|750.5|750|748.5|268
1643045400000|2022-01-24 17:30:00|751.3|750.3|752.5|751.3|752.5|751.3|750.8|749.5|175
1643045700000|2022-01-24 17:35:00|752.3|751|752.5|751.3|752.8|751.3|751.3|750|50
1643046000000|2022-01-24 17:40:00|752.3|751|755.5|754.3|755.5|754.3|752|750.5|161
1643046300000|2022-01-24 17:45:00|755.3|754|755.3|754|755.5|754.3|754.3|753|328
1643046600000|2022-01-24 17:50:00|755|753.8|757.5|756.3|757.8|756.3|754.8|753.3|186
1643046900000|2022-01-24 17:55:00|757.3|756|758.3|757|758.8|757.3|757.3|756|128
1643047200000|2022-01-24 18:00:00|758.5|757.3|759.8|758.5|760|758.8|757.8|756.5|465
1643047500000|2022-01-24 18:05:00|759.5|758.3|760|758.5|760.8|759.3|759.3|758|73
1643047800000|2022-01-24 18:10:00|759.8|758.8|760|758.8|760.8|759.5|759.3|758|169
1643048100000|2022-01-24 18:15:00|760.3|759|760.3|759|760.5|759.3|759.5|758.3|46
1643048400000|2022-01-24 18:20:00|760|758.8|758.8|757.3|760.3|759|758.5|757.3|560
1643048700000|2022-01-24 18:25:00|758.5|757|757.8|756.3|759.5|758.3|757.8|756.3|191
1643049000000|2022-01-24 18:30:00|757.5|756.5|760.5|759|760.5|759.3|757.5|756.3|39
1643049300000|2022-01-24 18:35:00|760.3|759.3|759.5|758.3|760.5|759.3|758.5|757.3|34
1643049600000|2022-01-24 18:40:00|759.3|758|758.5|757.3|759.5|758.3|758|756.8|37
1643049900000|2022-01-24 18:45:00|758.8|757.5|760|758.5|760.3|759|758.8|757.3|114
1643050200000|2022-01-24 18:50:00|760.3|758.8|759.3|757.8|760.5|759.3|758.5|757.3|41
1643050500000|2022-01-24 18:55:00|759|758|760|758.8|760.3|758.8|758.8|757.5|87
1643050800000|2022-01-24 19:00:00|760.3|759|760.8|759.5|761|759.8|760|758.8|120
1643051100000|2022-01-24 19:05:00|761|759.8|760|758.8|761|759.8|760|758.8|511
1643051400000|2022-01-24 19:10:00|760.3|759|758.5|757|760.8|759.3|758.3|757|91
1643051700000|2022-01-24 19:15:00|758.3|757.3|758|756.8|759|757.5|757.5|756.3|72
1643052000000|2022-01-24 19:20:00|757.8|756.5|756.3|755|758.5|757.3|756.3|754.8|772
1643052300000|2022-01-24 19:25:00|756|754.8|756.5|755|757.5|756.3|756|754.5|366
1643052600000|2022-01-24 19:30:00|756.3|754.8|754.5|753.3|758|756.8|754.3|753|207
1643052900000|2022-01-24 19:35:00|754.8|753.5|753.5|752|754.8|753.5|752.8|751.5|53
1643053200000|2022-01-24 19:40:00|753.3|751.8|752.8|751.3|753.8|752.3|752.5|751.3|137
1643053500000|2022-01-24 19:45:00|752.5|751.5|753.8|752.3|754|752.8|751.8|750.5|54
1643053800000|2022-01-24 19:50:00|754|752.5|753.8|752.5|754.3|752.8|753.3|752|12
1643054100000|2022-01-24 19:55:00|754|752.3|755.3|754|755.5|754.3|753.3|751.8|7
1643054400000|2022-01-24 20:00:00|755.5|754.3|757|755.5|757.8|756.3|755.5|754|16
1643054700000|2022-01-24 20:05:00|757.3|755.8|757.5|756|757.5|756.3|756.8|755.3|2
1643055000000|2022-01-24 20:10:00|757.8|756.3|758.5|757.3|758.8|757.5|757.5|756.3|26
1643055300000|2022-01-24 20:15:00|758.8|757|757.8|756.5|759.5|758|757.5|756.3|39
1643055600000|2022-01-24 20:20:00|758|756.8|758.5|757|759|757.5|757.8|756.5|114
1643055900000|2022-01-24 20:25:00|758.8|757.3|759|757.5|759.5|758.3|758.5|757.3|34
1643056200000|2022-01-24 20:30:00|758.8|757.3|759.8|758.3|760|758.5|758.5|757|18
1643056500000|2022-01-24 20:35:00|759.5|758|759.8|758.3|760|758.8|758.8|757.3|17
1643056800000|2022-01-24 20:40:00|760|758.5|759.3|757.8|760|758.5|758.8|757.5|5
1643057100000|2022-01-24 20:45:00|759|758|760.3|758.8|760.3|758.8|759|757.8|5
1643057400000|2022-01-24 20:50:00|760.5|759|760.8|759.3|761|759.5|760.3|759|43
1643057700000|2022-01-24 20:55:00|760.5|759.5|761.3|759.8|761.3|760|760.5|759.3|61
1643058000000|2022-01-24 21:00:00|761|759.5|761|759.8|761.3|759.8|760.8|759.5|28
1643058300000|2022-01-24 21:05:00|760.8|759.5|761|759.8|761.3|759.8|760.8|759.5|20
1643058600000|2022-01-24 21:10:00|760.8|759.5|762.5|761.3|762.8|761.3|760.8|759.5|28
1643058900000|2022-01-24 21:15:00|762.8|761|762.8|761.5|763.3|762|762.8|761|70
1643059200000|2022-01-24 21:20:00|763|761.8|763|761.5|763|761.8|762.5|761.3|6
1643059500000|2022-01-24 21:25:00|762.8|761.8|763.3|761.8|763.3|762|762.5|761.3|181
1643059800000|2022-01-24 21:30:00|763|762|763.3|762|763.3|762|762.8|761.5|18
1643060100000|2022-01-24 21:35:00|763|761.8|763.3|762|763.5|762.3|763|761.5|50
1643060400000|2022-01-24 21:40:00|763.5|761.8|763.5|762.3|763.5|762.3|763.3|761.8|4
1643060700000|2022-01-24 21:45:00|763.8|762.5|763.3|761.8|763.8|762.5|763.3|761.8|16
1643061000000|2022-01-24 21:50:00|763|762|764.3|762.8|764.3|762.8|763|761.8|29
1643061300000|2022-01-24 21:55:00|764|763|763.5|762|764.5|763|763.3|762|35
1643061600000|2022-01-24 22:00:00|764.8|761.8|764.8|761.3|764.8|761.8|764.8|761.3|0
1643062200000|2022-01-24 22:10:00||762||761.5||762||761.5|0
1643062500000|2022-01-24 22:15:00||761.8||761.8||761.8||761.8|0
1643062800000|2022-01-24 22:20:00||761.5||761.5||761.8||761.5|0
1643063100000|2022-01-24 22:25:00|764.5||764.5||764.5||764.5||0
1643063700000|2022-01-24 22:35:00||761.3||761.3||761.3||761.3|0
1643064300000|2022-01-24 22:45:00||761.8||761.3||761.8||761.3|0
1643064900000|2022-01-24 22:55:00||761.5||762.3||762.3||761.5|1
1643076000000|2022-01-25 02:00:00|762.8|761|761.8|760.3|762.8|761.5|761.5|760.3|10
1643076300000|2022-01-25 02:05:00|762|760.5|762|760.8|762.3|761|761.5|760|13
1643076600000|2022-01-25 02:10:00|761.8|760.5|762.3|760.8|762.5|761.3|761.5|760|0
1643076900000|2022-01-25 02:15:00|762.5|761|761.5|760|762.5|761|761.3|760|2
1643077200000|2022-01-25 02:20:00|761.3|759.8|759.8|758.3|761.3|760|759.5|758.3|23
1643077500000|2022-01-25 02:25:00|759.5|758.5|759.8|758.3|759.8|758.5|759.5|758|18
1643077800000|2022-01-25 02:30:00|760.3|758.5|761.8|760.3|762|760.5|760.3|758.3|34
1643078100000|2022-01-25 02:35:00|761.5|760|762.3|760.8|762.3|761|761.5|760|11
1643078400000|2022-01-25 02:40:00|762|760.5|761.8|760.3|762.5|761|761.5|760|8
1643078700000|2022-01-25 02:45:00|762|760.5|762.8|761.5|763|761.5|762|760.3|6
1643079000000|2022-01-25 02:50:00|762.5|761.3|762.8|761.3|763|761.8|762.5|761.3|2
1643079300000|2022-01-25 02:55:00|762.5|761.5|763.5|762.3|763.8|762.3|762.5|761.3|0
1643079600000|2022-01-25 03:00:00|763.3|762|762.8|761.3|763.5|762.3|762.8|761.3|1
1643079900000|2022-01-25 03:05:00|763|761.5|761.5|760|763|761.5|761.5|760|17
1643080200000|2022-01-25 03:10:00|761.3|760.3|761|759.5|761.3|760.3|760.5|759.3|10
1643080500000|2022-01-25 03:15:00|760.8|759.8|761.8|760.3|761.8|760.3|760.8|759.5|8
1643080800000|2022-01-25 03:20:00|762|760.5|762.5|761|762.5|761.3|761.8|760.3|0
1643081100000|2022-01-25 03:25:00|762.3|760.8|762.3|760.8|762.5|761|762|760.5|0
1643081400000|2022-01-25 03:30:00|762.5|761|762.3|760.8|763|761.5|762.3|760.8|4
1643081700000|2022-01-25 03:35:00|762.5|761|763|761.5|763|761.5|762.3|760.8|0
1643082000000|2022-01-25 03:40:00|762.8|761.8|763.8|762.3|763.8|762.3|762.8|761.5|0
1643082300000|2022-01-25 03:45:00|763.5|762|762.3|760.8|763.5|762|762.3|760.8|4
1643082600000|2022-01-25 03:50:00|762|760.5|761.8|760.3|762.3|760.5|761.5|760.3|5
1643082900000|2022-01-25 03:55:00|762|760.5|762.3|760.8|762.3|761|761.8|760.5|2
1643083200000|2022-01-25 04:00:00|762|761|762|760.8|762.5|761|762|760.5|1
1643083500000|2022-01-25 04:05:00|762.3|761|763|761.5|763|761.5|762|760.8|0
1643083800000|2022-01-25 04:10:00|762.8|761.8|762.8|761.3|763|761.8|762.5|761.3|0
1643084100000|2022-01-25 04:15:00|763|761.5|762.8|761.3|763.3|761.8|762.8|761.3|0
1643084400000|2022-01-25 04:20:00|762.5|761|762.3|761|762.8|761|762.3|761|8
1643084700000|2022-01-25 04:25:00|762.5|760.8|762.5|761.3|762.8|761.3|762.3|760.8|9
1643085000000|2022-01-25 04:30:00|762.8|761.5|761.5|760|762.8|761.5|761.3|760|20
1643085300000|2022-01-25 04:35:00|761.3|760.3|761.3|759.8|761.5|760.3|761|759.5|15
1643085600000|2022-01-25 04:40:00|761|760|761.5|760|761.5|760|760.8|759.5|0
1643085900000|2022-01-25 04:45:00|761.3|759.8|761.8|760.3|761.8|760.5|761.3|759.8|1
1643086200000|2022-01-25 04:50:00|762|760.5|761.8|760.3|762.3|760.8|761.8|760.3|0
1643086500000|2022-01-25 04:55:00|762|760.5|762|760.5|762|760.5|761.8|760.3|0
1643086800000|2022-01-25 05:00:00|761.8|760.3|761.5|760.3|762|760.3|761|759.8|1
1643087100000|2022-01-25 05:05:00|761.8|760|762.3|761|762.8|761.3|761.5|760|1
1643087400000|2022-01-25 05:10:00|762.5|760.8|762|760.5|762.5|761|761.8|760.5|0
1643087700000|2022-01-25 05:15:00|761.8|760.8|763|761.5|763|761.5|761.8|760.8|0
1643088000000|2022-01-25 05:20:00|763.3|761.8|763|761.5|763.5|762|762.8|761.3|3
1643088300000|2022-01-25 05:25:00|762.8|761.3|762|760.8|763|761.5|761.8|760.5|2
1643088600000|2022-01-25 05:30:00|762.3|760.5|762.5|761|763.3|761.8|762|760.5|4
1643088900000|2022-01-25 05:35:00|762.3|761.3|761.8|760.5|762.8|761.3|761.8|760.3|1
1643089200000|2022-01-25 05:40:00|762|760.8|762.8|761.3|762.8|761.3|761.8|760.5|3
1643089500000|2022-01-25 05:45:00|762.5|761|762.5|761|762.5|761|762|760.5|0
1643089800000|2022-01-25 05:50:00|762.8|761.3|762|760.8|762.8|761.3|762|760.5|1
1643090100000|2022-01-25 05:55:00|762.3|760.5|762|760.5|762.3|760.8|761.8|760.3|0
1643090400000|2022-01-25 06:00:00|762.3|760.8|762|760.5|763|761.5|761.8|760.5|9
1643090700000|2022-01-25 06:05:00|761.8|760.8|762|760.8|763|761.8|761.8|760.5|2
1643091000000|2022-01-25 06:10:00|762.3|761|762.8|761.3|762.8|761.5|762|760.5|13
1643091300000|2022-01-25 06:15:00|762.5|761|764.3|762.8|764.3|762.8|762.3|761|18
1643091600000|2022-01-25 06:20:00|764|762.5|763.8|762.5|764.3|762.8|763.5|762.3|2
1643091900000|2022-01-25 06:25:00|764|762.3|763|761.8|764|762.5|762.8|761.3|28
1643092200000|2022-01-25 06:30:00|762.8|761.5|763.3|761.8|763.3|761.8|762.3|761|0
1643092500000|2022-01-25 06:35:00|763|761.5|763.5|762.3|763.8|762.3|763|761.5|1
1643092800000|2022-01-25 06:40:00|763.8|762.5|763.5|762|764|762.5|763.3|761.8|4
1643093100000|2022-01-25 06:45:00|763.3|761.8|764|762.5|764.3|762.8|763|761.8|6
1643093400000|2022-01-25 06:50:00|764.3|762.8|764.5|763|764.5|763|764|762.5|2
1643093700000|2022-01-25 06:55:00|764.3|762.8|763.8|762.5|764.5|763|763.8|762.3|7
1643094000000|2022-01-25 07:00:00|764|762.8|763.3|762|765.3|764|763.3|762|47
1643094300000|2022-01-25 07:05:00|763.5|762.3|762.8|761.3|763.5|762.3|762|760.5|11
1643094600000|2022-01-25 07:10:00|762.5|761.5|762.5|761.3|763|761.5|762.3|760.8|27
1643094900000|2022-01-25 07:15:00|762.8|761.5|763.3|761.8|763.3|761.8|762.5|761|15
1643095200000|2022-01-25 07:20:00|763.5|762|762|760.5|763.5|762|761.8|760.5|26
1643095500000|2022-01-25 07:25:00|762.3|760.8|762.3|760.8|763|761.5|762|760.8|18
1643095800000|2022-01-25 07:30:00|762|761|761.5|760.3|763.8|762.5|761.5|760.3|101
1643096100000|2022-01-25 07:35:00|761.8|760.5|764|762.5|764.3|763|761.8|760.3|73
1643096400000|2022-01-25 07:40:00|763.8|762.8|762.5|761|764.3|763|762|760.8|84
1643096700000|2022-01-25 07:45:00|762.3|761.3|763|761.8|763.3|762|762|760.5|76
1643097000000|2022-01-25 07:50:00|762.8|761.5|763.5|762|763.8|762.5|762.8|761.3|201
1643097300000|2022-01-25 07:55:00|763.8|762.3|764.5|763|764.5|763.3|763.3|762|144
1643097600000|2022-01-25 08:00:00|764.3|763.3|762.8|761.5|764.5|763.3|762.5|761.3|49
1643097900000|2022-01-25 08:05:00|762.5|761.3|762.8|761.5|763.3|762|761.5|760|492
1643098200000|2022-01-25 08:10:00|763|761.8|765|763.8|765|763.8|762.8|761.5|188
1643098500000|2022-01-25 08:15:00|765.3|764|764.8|763.5|765.3|764|763.5|762.3|503
1643098800000|2022-01-25 08:20:00|765|763.8|763.8|762.5|765|763.8|763.3|762|315
1643099100000|2022-01-25 08:25:00|764|762.8|763.5|762.3|764.3|762.8|762.5|761.3|1566
1643099400000|2022-01-25 08:30:00|763.8|762.5|765|763.8|765|763.8|763.8|762.3|365
1643099700000|2022-01-25 08:35:00|764.8|763.5|765.5|764.3|766.3|765|764.8|763.5|256
1643100000000|2022-01-25 08:40:00|765.8|764.5|766.3|764.8|767|765.5|765.8|764.3|479
1643100300000|2022-01-25 08:45:00|766|764.5|765.8|764.5|766.5|765|765.5|764.3|133
1643100600000|2022-01-25 08:50:00|765.5|764.3|765.8|764.5|766.8|765.5|765.5|764.3|73
1643100900000|2022-01-25 08:55:00|766|764.8|763.3|762|766|764.8|763|761.8|347
1643101200000|2022-01-25 09:00:00|763.5|762.3|762.3|761|765|763.5|762|760.5|133
1643101500000|2022-01-25 09:05:00|762|760.8|762.5|761.3|763|761.8|762|760.5|208
1643101800000|2022-01-25 09:10:00|762.3|761|762.5|761.3|762.8|761.5|761.5|760|86
1643102100000|2022-01-25 09:15:00|762.3|761|763.5|762.3|764.3|763|762.3|761|317
1643102400000|2022-01-25 09:20:00|763.8|762.5|767|765.8|767|765.8|763.5|762.3|512
1643102700000|2022-01-25 09:25:00|767.3|765.5|768.3|767|768.8|767.5|766.8|765.3|471
1643103000000|2022-01-25 09:30:00|768.5|766.8|768.8|767.3|769|767.8|768.3|766.8|365
1643103300000|2022-01-25 09:35:00|768.5|767.5|769|767.8|769.3|768|768.3|766.8|69
1643103600000|2022-01-25 09:40:00|769.3|768|769.5|768|769.8|768.5|768.8|767.5|113
1643103900000|2022-01-25 09:45:00|769.8|768.3|769.3|768|770.3|768.8|769.3|768|270
1643104200000|2022-01-25 09:50:00|769|767.8|769.8|768.5|770.3|769|769|767.5|153
1643104500000|2022-01-25 09:55:00|769.5|768.3|769|767.8|770|768.5|769|767.8|293
1643104800000|2022-01-25 10:00:00|769.3|768|769.3|767.8|769.8|768.5|769|767.5|160
1643105100000|2022-01-25 10:05:00|769|768|769|767.8|770.3|769|768.5|767.3|923
1643105400000|2022-01-25 10:10:00|769.3|768|768.8|767.5|769.3|768|768.8|767.3|225
1643105700000|2022-01-25 10:15:00|768.5|767.3|768.3|767|768.5|767.3|767.8|766.5|86
1643106000000|2022-01-25 10:20:00|768|766.8|768|766.8|768.5|767|768|766.8|43
1643106300000|2022-01-25 10:25:00|768.3|767|767.3|766|768.3|767|767|765.8|629
1643106600000|2022-01-25 10:30:00|767.5|766.3|766.3|765|767.8|766.5|766.3|765|217
1643106900000|2022-01-25 10:35:00|766.5|764.8|765.5|764.3|766.5|765.3|765.5|764|122
1643107200000|2022-01-25 10:40:00|765.8|764.5|766|764.8|766|764.8|765.3|763.8|66
1643107500000|2022-01-25 10:45:00|766.3|764.5|764.8|763.5|766.3|765|764.8|763.5|109
1643107800000|2022-01-25 10:50:00|765|763.8|765.3|764|765.5|764.3|764.8|763.5|84
1643108100000|2022-01-25 10:55:00|765|763.8|765|763.8|766|764.8|764.5|763.3|586
1643108400000|2022-01-25 11:00:00|764.8|763.5|765.5|764.3|765.5|764.3|764.3|763|124
1643108700000|2022-01-25 11:05:00|765.3|764|766.3|765|766.5|765|765|763.8|186
1643109000000|2022-01-25 11:10:00|766.5|765.3|766.3|765|766.8|765.5|766.3|764.8|30
1643109300000|2022-01-25 11:15:00|766|764.8|764|762.8|766.3|765|764|762.8|64
1643109600000|2022-01-25 11:20:00|764.3|763|764|762.8|764.5|763.3|763.8|762.5|128
1643109900000|2022-01-25 11:25:00|764.3|763|764.5|763.3|764.8|763.5|764.3|762.8|44
1643110200000|2022-01-25 11:30:00|764.8|763.5|763.3|762|764.8|763.5|763.3|762|73
1643110500000|2022-01-25 11:35:00|763.5|762.3|763|761.5|763.8|762.3|763|761.5|88
1643110800000|2022-01-25 11:40:00|762.8|761.8|761.8|760.3|763.3|761.8|761.3|759.8|287
1643111100000|2022-01-25 11:45:00|761.5|760|761|759.5|762.3|761|761|759.5|607
1643111400000|2022-01-25 11:50:00|760.8|759.8|760.3|759|761|759.8|760|758.8|439
1643111700000|2022-01-25 11:55:00|760|758.8|761.5|760.3|762.5|761.3|760|758.8|585
1643112000000|2022-01-25 12:00:00|761.8|760|758|756.8|761.8|760|758|756.5|108
1643112300000|2022-01-25 12:05:00|757.8|756.5|759|757.5|759|757.8|757.8|756.3|230
1643112600000|2022-01-25 12:10:00|758.8|757.8|758.8|757.5|759.5|758.3|758.8|757.5|99
1643112900000|2022-01-25 12:15:00|758.5|757.3|757.8|756.5|759|757.8|757.8|756.5|51
1643113200000|2022-01-25 12:20:00|757.5|756.3|757.3|756|758.3|756.8|757.3|756|90
1643113500000|2022-01-25 12:25:00|757.5|756.3|758|756.8|758.8|757.3|757.3|756|24
1643113800000|2022-01-25 12:30:00|758.3|756.5|756.5|755.3|758.3|756.8|756.3|754.8|40
1643114100000|2022-01-25 12:35:00|756.3|755|756|754.8|757|755.5|756|754.8|83
1643114400000|2022-01-25 12:40:00|755.8|754.5|757.3|755.8|757.3|756|755.3|754|523
1643114700000|2022-01-25 12:45:00|757.5|756|757.8|756.5|758|756.8|757.3|756|76
1643115000000|2022-01-25 12:50:00|757.5|756.3|757.8|756.5|758|756.8|757.3|756|110
1643115300000|2022-01-25 12:55:00|757.5|756.3|758|756.5|758.8|757.5|757.5|756.3|332
1643115600000|2022-01-25 13:00:00|757.8|756.8|756|754.8|757.8|756.8|756|754.5|132
1643115900000|2022-01-25 13:05:00|756.3|755|755.8|754.5|757|755.8|755.5|754.3|79
1643116200000|2022-01-25 13:10:00|756|754.8|758|756.8|758|756.8|755.8|754.5|51
1643116500000|2022-01-25 13:15:00|757.8|756.5|758.5|757.3|758.8|757.5|757.8|756.5|234
1643116800000|2022-01-25 13:20:00|758.3|757|757.3|756|758.5|757.3|757.3|755.8|101
1643117100000|2022-01-25 13:25:00|757.5|755.8|757.5|756.3|758.3|757|757|755.5|82
1643117400000|2022-01-25 13:30:00|757.3|756|758.3|757|758.5|757.3|757.3|756|178
1643117700000|2022-01-25 13:35:00|758.5|757.3|760.3|759|760.8|759.5|758.3|757|217
1643118000000|2022-01-25 13:40:00|760|758.8|759|757.8|760|758.8|758.8|757.5|838
1643118300000|2022-01-25 13:45:00|759.3|758|758.8|757.5|759.3|758|757.8|756.5|919
1643118600000|2022-01-25 13:50:00|758.5|757.3|759|757.8|759.3|757.8|758|756.5|274
1643118900000|2022-01-25 13:55:00|758.8|757.5|760.3|759|760.8|759.5|758.8|757.5|401
1643119200000|2022-01-25 14:00:00|760|758.8|759.5|758|760.3|759|758.5|757.3|374
1643119500000|2022-01-25 14:05:00|759.3|758.3|759.3|757.8|760|758.8|758.8|757.5|236
1643119800000|2022-01-25 14:10:00|759.5|758|758.5|757|759.5|758.3|757.8|756.5|172
1643120100000|2022-01-25 14:15:00|758.8|757.3|758.5|757.3|759.5|758|757.8|756.5|148
1643120400000|2022-01-25 14:20:00|758.3|757|757|755.8|758.8|757.5|756.8|755.5|804
1643120700000|2022-01-25 14:25:00|756.8|755.5|756.5|755.3|757.3|755.8|755.8|754.5|367
1643121000000|2022-01-25 14:30:00|756.8|755.5|757.3|756|760|758.8|756.3|755|600
1643121300000|2022-01-25 14:35:00|757|755.8|759|757.8|760.3|758.8|756.5|755.3|317
1643121600000|2022-01-25 14:40:00|759.3|757.5|757.3|756|759.5|758.3|756.3|755|626
1643121900000|2022-01-25 14:45:00|757|755.8|758.8|757.5|759.3|758|756.3|755|545
1643122200000|2022-01-25 14:50:00|759|757.8|759|757.5|761.3|760|758.8|757.5|1015
1643122500000|2022-01-25 14:55:00|759.3|757.8|758|756.8|759.8|758.5|757.8|756.5|290
1643122800000|2022-01-25 15:00:00|757.8|756.5|755|753.8|758.3|757|754.8|753.5|393
1643123100000|2022-01-25 15:05:00|754.8|753.5|756.3|755|756.3|755|754.8|753.3|405
1643123400000|2022-01-25 15:10:00|756|754.8|759.3|758|759.5|758|755|753.8|488
1643123700000|2022-01-25 15:15:00|759|757.8|759.5|758.3|760.8|759.5|758.8|757.5|353
1643124000000|2022-01-25 15:20:00|759.3|758|758.5|757.3|759.8|758.5|757.8|756.3|384
1643124300000|2022-01-25 15:25:00|758.8|757.5|760.3|759|760.3|759|758.5|757.3|137
1643124600000|2022-01-25 15:30:00|760.5|759.3|761|759.8|761.8|760.5|760|758.5|822
1643124900000|2022-01-25 15:35:00|761.3|760|761.3|759.8|761.5|760.3|760|758.5|612
1643125200000|2022-01-25 15:40:00|761|760|762|760.8|762|760.8|760.8|759.5|775
1643125500000|2022-01-25 15:45:00|761.8|760.5|763.8|762.3|764|762.5|761.5|760.3|453
1643125800000|2022-01-25 15:50:00|763.5|762.5|762|760.8|763.5|762.5|762|760.8|460
1643126100000|2022-01-25 15:55:00|762.3|760.5|762.3|761|763.3|762|761.3|760|749
1643126400000|2022-01-25 16:00:00|762.5|761.3|763.5|762.3|763.8|762.5|762|760.8|276
1643126700000|2022-01-25 16:05:00|763.8|762.5|763.3|761.8|764|762.8|762|760.8|732
1643127000000|2022-01-25 16:10:00|763|762|760.8|759.5|763.3|762|760.5|759.3|1696
1643127300000|2022-01-25 16:15:00|761|759.8|761.8|760.5|762|760.8|760.3|759|1351
1643127600000|2022-01-25 16:20:00|762|760.8|763.5|762.3|764|762.5|761.8|760.5|846
1643127900000|2022-01-25 16:25:00|763.8|762|762|760.8|763.8|762.5|761.8|760.5|1211
1643128200000|2022-01-25 16:30:00|761.8|760.5|762.3|761|763.8|762.5|761.5|760.3|1183
1643128500000|2022-01-25 16:35:00|762.5|761.3|761|759.8|762.8|761.5|760.3|759|1293
1643128800000|2022-01-25 16:40:00|760.8|759.5|762.3|761|762.3|761|760.5|759.3|464
1643129100000|2022-01-25 16:45:00|762.5|760.8|764|762.8|765|763.8|762.3|760.8|647
1643129400000|2022-01-25 16:50:00|764.3|762.5|765|763.8|765.3|764|764|762.5|79
1643129700000|2022-01-25 16:55:00|765.3|763.5|764|762.5|765.3|764|763.5|762.3|84
1643130000000|2022-01-25 17:00:00|763.8|762.3|764.5|763.3|764.8|763.3|763.8|762.3|64
1643130300000|2022-01-25 17:05:00|764.8|763.5|764.5|763.3|765.5|764.3|764.3|763|214
1643130600000|2022-01-25 17:10:00|764.3|763|764.5|763.3|764.5|763.3|763.8|762.5|208
1643130900000|2022-01-25 17:15:00|765|763.5|765.3|764|765.5|764.3|764.3|762.8|369
1643131200000|2022-01-25 17:20:00|765|763.8|766.3|764.8|766.3|765|765|763.8|240
1643131500000|2022-01-25 17:25:00|766|765|765.3|764|767|765.5|765|763.8|112
1643131800000|2022-01-25 17:30:00|765|763.8|764.5|763.3|765.5|764|764|762.5|773
1643132100000|2022-01-25 17:35:00|764.3|763|764.8|763.5|765|763.8|764.3|763|105
1643132400000|2022-01-25 17:40:00|765|763.8|766|764.5|766|764.8|764.8|763.5|119
1643132700000|2022-01-25 17:45:00|765.8|764.8|765.3|764|766.3|764.8|764.8|763.5|148
1643133000000|2022-01-25 17:50:00|765.5|764.3|765.8|764.5|766|764.5|765.3|763.8|49
1643133300000|2022-01-25 17:55:00|766|764.8|766.3|765|766.8|765.5|765.8|764.8|243
1643133600000|2022-01-25 18:00:00|766.5|765.3|767|765.5|767|765.8|765.8|764.5|87
1643133900000|2022-01-25 18:05:00|766.8|765.8|766.8|765.5|767|765.8|765.8|764.5|42
1643134200000|2022-01-25 18:10:00|766.5|765.3|766.8|765.3|766.8|765.5|766.3|765|87
1643134500000|2022-01-25 18:15:00|766.5|765.5|767.3|765.8|767.5|766.3|766.5|765.3|63
1643134800000|2022-01-25 18:20:00|767|766|766.5|765.3|767.5|766|766.5|765.3|111
1643135100000|2022-01-25 18:25:00|766.3|765|766.3|765|767|765.5|766.3|765|148
1643135400000|2022-01-25 18:30:00|766.5|764.8|766.3|764.8|766.8|765.5|766|764.5|29
1643135700000|2022-01-25 18:35:00|766|765|766|764.5|766.5|765.3|765.8|764.5|22
1643136000000|2022-01-25 18:40:00|765.8|764.8|767|765.5|767.3|766|765.8|764.5|41
1643136300000|2022-01-25 18:45:00|767.3|765.8|767|765.8|767.3|766|766.5|765.3|46
1643136600000|2022-01-25 18:50:00|766.8|765.5|767|765.8|767|765.8|766|764.8|56
1643136900000|2022-01-25 18:55:00|766.8|765.5|767.5|766.3|767.5|766.3|766.5|765.3|43
1643137200000|2022-01-25 19:00:00|767.3|766|767|765.8|767.5|766.3|766.3|765|360
1643137500000|2022-01-25 19:05:00|767.3|765.5|766.3|765|767.5|766.3|766.3|765|194
1643137800000|2022-01-25 19:10:00|766.5|765.3|767.3|766|767.5|766|766.3|765|24
1643138100000|2022-01-25 19:15:00|767.5|766.3|767.8|766.3|767.8|766.5|767.3|766|37
1643138400000|2022-01-25 19:20:00|767.5|766.5|768.3|767|768.5|767|767.3|766|71
1643138700000|2022-01-25 19:25:00|768.5|767.3|768.8|767.5|769.3|768|767.5|766|154
1643139000000|2022-01-25 19:30:00|768.5|767.3|767|765.8|768.8|767.5|767|765.8|83
1643139300000|2022-01-25 19:35:00|767.3|766|768|766.8|769|767.5|767.3|765.8|27
1643139600000|2022-01-25 19:40:00|768.3|767|768.3|767|768.3|767|767.8|766.3|38
1643139900000|2022-01-25 19:45:00|768.5|766.8|768.8|767.3|769|767.8|768.5|766.8|5
1643140200000|2022-01-25 19:50:00|768.5|767.5|768.3|767|769|767.5|768.3|766.8|37
1643140500000|2022-01-25 19:55:00|768|766.8|768|766.5|768.3|766.8|767.5|766.3|15
1643140800000|2022-01-25 20:00:00|767.8|766.8|767.5|766.3|768.3|766.8|767.5|766.3|9
1643141100000|2022-01-25 20:05:00|767.3|766|767.3|765.8|767.5|766.3|767|765.8|24
1643141400000|2022-01-25 20:10:00|767|766|767|765.8|767.3|766|767|765.5|18
1643141700000|2022-01-25 20:15:00|767.3|766|768.5|767.3|768.8|767.5|767.3|766|15
1643142000000|2022-01-25 20:20:00|768.3|767|766.8|765.5|768.5|767|766.8|765.5|43
1643142300000|2022-01-25 20:25:00|766.5|765.3|767.5|766|767.5|766.3|766|764.8|149
1643142600000|2022-01-25 20:30:00|767.3|765.8|767.8|766.5|767.8|766.5|766.8|765.3|14
1643142900000|2022-01-25 20:35:00|768|766.3|768.3|767|768.5|767|767.5|766.3|10
1643143200000|2022-01-25 20:40:00|768.5|767.3|768.3|767|768.8|767.3|768.3|766.8|8
1643143500000|2022-01-25 20:45:00|768.5|767.3|768|766.8|768.8|767.5|767.8|766.5|13
1643143800000|2022-01-25 20:50:00|767.8|766.5|767.3|766|768|766.8|767.3|766|50
1643144100000|2022-01-25 20:55:00|767.5|766.3|768.5|767|768.5|767|767.5|766|20
1643144400000|2022-01-25 21:00:00|768.3|766.8|768|766.8|768.5|767|767.8|766.5|6
1643144700000|2022-01-25 21:05:00|767.8|766.5|767.3|766|768|766.8|767|765.8|5
1643145000000|2022-01-25 21:10:00|767.5|766.3|767.3|765.8|767.5|766.3|766.8|765.3|18
1643145300000|2022-01-25 21:15:00|767|766|766.8|765.5|767.5|766|766.8|765.5|5
1643145600000|2022-01-25 21:20:00|767|765.8|766.8|765.5|767|765.8|766.8|765.3|4
1643145900000|2022-01-25 21:25:00|766.5|765.3|766.8|765.3|766.8|765.5|766.5|765.3|16
1643146200000|2022-01-25 21:30:00|766.3|764.8|766.3|764.8|766.3|764.8|765.8|764|66
1643146500000|2022-01-25 21:35:00|766.5|765|767.3|765.8|767.3|765.8|766.5|765|49
1643146800000|2022-01-25 21:40:00|767.5|766|767.5|766|767.5|766|767.3|765.8|6
1643147100000|2022-01-25 21:45:00|767.3|765.8|767.5|766|767.8|766.3|766.8|765.3|75
1643147400000|2022-01-25 21:50:00|767.3|765.8|767.3|765.8|767.8|766.3|767.3|765.5|52
1643147700000|2022-01-25 21:55:00|767|765.5|768.3|766.8|768.3|766.8|767|765.5|4
1643148000000|2022-01-25 22:00:00|768.5|765|767.5|765.8|768.5|765.8|767.5|764.5|0
1643148900000|2022-01-25 22:15:00|768||768||768||768||3
1643151300000|2022-01-25 22:55:00|769|766|769|766|769|766|769|766|0
1643162400000|2022-01-26 02:00:00|768|766.8|768|766.5|768.5|767.3|767.8|766.5|22
1643162700000|2022-01-26 02:05:00|767.8|766.8|768|766.5|768.3|767|767.8|766.3|4
1643163000000|2022-01-26 02:10:00|767.8|766.8|768.8|767.3|768.8|767.5|767.8|766.5|20
1643163300000|2022-01-26 02:15:00|768.5|767|768.3|766.8|768.5|767.3|768.3|766.8|4
1643163600000|2022-01-26 02:20:00|768|767|768.8|767.3|768.8|767.5|768|766.8|1
1643163900000|2022-01-26 02:25:00|768.5|767.5|769|767.5|769|767.8|768.5|767.3|0
1643164200000|2022-01-26 02:30:00|768.8|767.8|769|767.5|769.3|767.8|768.8|767.3|0
1643164500000|2022-01-26 02:35:00|768.8|767.8|769|767.8|769.3|767.8|768.8|767.8|9
1643164800000|2022-01-26 02:40:00|768.8|767.5|768.3|767|769|767.5|768.3|766.8|5
1643165100000|2022-01-26 02:45:00|768|766.8|767.5|766|768.3|767|767.5|766|0
1643165400000|2022-01-26 02:50:00|767.3|765.8|767.5|766|767.5|766.3|767|765.8|28
1643165700000|2022-01-26 02:55:00|767.3|766.3|766.8|765.3|767.5|766.3|766.8|765.3|1
1643166000000|2022-01-26 03:00:00|767|765.5|766.8|765.3|767|765.8|766.5|765.3|8
1643166300000|2022-01-26 03:05:00|766.5|765.5|767.3|765.8|767.3|766|766.5|765.3|5
1643166600000|2022-01-26 03:10:00|767|765.5|766.8|765.5|767.3|765.8|766.5|765|0
1643166900000|2022-01-26 03:15:00|766.5|765.3|766.8|765.3|766.8|765.5|766|764.8|44
1643167200000|2022-01-26 03:20:00|766.5|765.5|767|765.8|767.3|766|766.5|765.3|4
1643167500000|2022-01-26 03:25:00|767.3|766|766.3|764.8|767.5|766|766|764.8|5
1643167800000|2022-01-26 03:30:00|766.5|765|766.3|765|766.5|765.3|766.3|764.8|6
1643168100000|2022-01-26 03:35:00|766.5||766.3||766.5||766.3||0
1643168400000|2022-01-26 03:40:00|766.5|765.3|767.5|766|767.5|766|766.5|765.3|6
1643168700000|2022-01-26 03:45:00|767.3|766.3|767.8|766.3|767.8|766.3|767.3|766|0
1643169000000|2022-01-26 03:50:00|768|766.5|767.8|766.3|768|766.5|767.8|766.3|0
1643169300000|2022-01-26 03:55:00|767.5||767.8||767.8||767.5||0
1643169600000|2022-01-26 04:00:00|767.5|766|767.5|766|767.8|766.3|767.5|766|2
1643169900000|2022-01-26 04:05:00|767.8|766.3|767.5|766.3|767.8|766.3|767.5|766.3|0
1643170200000|2022-01-26 04:10:00|767.8||767.8||767.8||767.5||0
1643170500000|2022-01-26 04:15:00|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|0
1643171100000|2022-01-26 04:25:00|767.5|766.5|767.8|766.3|767.8|766.5|767.5|766.3|1
1643171400000|2022-01-26 04:30:00|768|766.5|767.8|766.3|768|766.5|767.5|766.3|2
1643171700000|2022-01-26 04:35:00|767.5|766|767.5|766.3|767.8|766.3|767.3|766|1
1643172000000|2022-01-26 04:40:00|767.8||767.5||767.8||767.5||1
1643172300000|2022-01-26 04:45:00|767.8||767.8||767.8||767.5||1
1643172600000|2022-01-26 04:50:00|767.5|766|767.5|766|767.8|766|767.5|766|1
1643172900000|2022-01-26 04:55:00|767.8|766.3|767.8|766.3|767.8|766.3|767.8|766|1
1643173200000|2022-01-26 05:00:00|767.5||767.8||767.8||767.5||0
1643173500000|2022-01-26 05:05:00|767.5||767.8||767.8||767.5||0
1643173800000|2022-01-26 05:10:00|767.5|766|767.5|766|767.8|766|767.5|766|0
1643174100000|2022-01-26 05:15:00|767.3|765.8|767.3|765.8|767.5|766|767|765.8|3
1643174400000|2022-01-26 05:20:00|767||767||767.3||767||0
1643174700000|2022-01-26 05:25:00|767.3|766|767.5|766.3|767.5|766.3|766.8|765.5|25
1643175000000|2022-01-26 05:30:00|767.3|766|767.8|766.3|767.8|766.3|767.3|766|4
1643175300000|2022-01-26 05:35:00|767.5|766|767.3|765.8|767.8|766.3|767.3|765.8|1
1643175600000|2022-01-26 05:40:00|767|765.5|767.5|766|767.5|766|767|765.5|1
1643175900000|2022-01-26 05:45:00|767.8|766.3|767.5|766.3|767.8|766.5|767.3|765.8|0
1643176200000|2022-01-26 05:50:00|767.8|766.5|767.8|766.5|768|766.8|767.5|766.3|26
1643176500000|2022-01-26 05:55:00|768|766.8|768.3|766.8|768.3|767|767.8|766.8|2
1643176800000|2022-01-26 06:00:00|768|766.5|768.3|766.8|768.3|766.8|767.8|766.5|1
1643177100000|2022-01-26 06:05:00|768|766.5|769|767.5|769|767.5|768|766.5|214
1643177400000|2022-01-26 06:10:00|768.8|767.3|768.5|767|769|767.5|768.5|767|1
1643177700000|2022-01-26 06:15:00|768.8|767.3|768.8|767.3|769|767.8|768.5|767|2
1643178000000|2022-01-26 06:20:00|769|767.5|769.5|768.3|770|768.5|769|767.5|83
1643178300000|2022-01-26 06:25:00|769.3|768|769.3|767.8|769.3|768.3|769|767.8|94
1643178600000|2022-01-26 06:30:00|769|768|769.8|768.3|769.8|768.3|769|767.8|37
1643178900000|2022-01-26 06:35:00|770|768.5|770.3|768.8|771|769.8|769.8|768.3|150
1643179200000|2022-01-26 06:40:00|770.5|769|769.8|768.5|770.5|769|769.8|768.3|5
1643179500000|2022-01-26 06:45:00|770|768.8|770|768.8|770|768.8|769.5|768.3|2
1643179800000|2022-01-26 06:50:00|769.8|768.5|769.8|768.5|770|768.8|769.5|768.3|143
1643180100000|2022-01-26 06:55:00|769.5|768.3|769.8|768.5|770|768.8|769.5|768.3|29
1643180400000|2022-01-26 07:00:00|770|768.8|770.5|769.3|771.3|769.8|769.5|768.3|131
1643180700000|2022-01-26 07:05:00|770.8|769.5|770.8|769.5|771.3|770|770.8|769.5|80
1643181000000|2022-01-26 07:10:00|770.5|769.3|770.5|769.3|770.8|769.5|770.3|769|15
1643181300000|2022-01-26 07:15:00|770.3|769|770.3|769|770.8|769.3|770.3|768.8|8
1643181600000|2022-01-26 07:20:00|770.5|769.3|770.3|768.8|770.8|769.5|770.3|768.8|13
1643181900000|2022-01-26 07:25:00|770.5|769|769.5|768.3|770.5|769.3|769.5|768.3|163
1643182200000|2022-01-26 07:30:00|769.8|768.5|770.3|768.8|770.8|769.5|769.5|768.3|153
1643182500000|2022-01-26 07:35:00|770|769|770.3|769|770.5|769.3|770|768.5|36
1643182800000|2022-01-26 07:40:00|770|768.8|771.3|769.8|771.3|770|770|768.8|14
1643183100000|2022-01-26 07:45:00|771|770|772|770.8|772.3|770.8|771|769.8|200
1643183400000|2022-01-26 07:50:00|771.8|770.5|772.8|771.3|772.8|771.5|771.8|770.5|104
1643183700000|2022-01-26 07:55:00|772.5|771.5|772|770.8|773|771.8|771.8|770.5|156
1643184000000|2022-01-26 08:00:00|772.3|770.5|772.5|771.3|773|771.8|771.8|770.3|165
1643184300000|2022-01-26 08:05:00|772.3|771|772.3|771|773|771.8|772|770.8|84
1643184600000|2022-01-26 08:10:00|772.5|771.3|772.8|771.5|773|771.5|772.3|770.8|65
1643184900000|2022-01-26 08:15:00|772.5|771.3|772.5|771.3|773|771.8|772.5|771.3|140
1643185200000|2022-01-26 08:20:00|772.8|771|772.3|771|772.8|771.3|772|770.8|591
1643185500000|2022-01-26 08:25:00|772|770.8|772.8|771.5|772.8|771.5|771.8|770.3|1070
1643185800000|2022-01-26 08:30:00|772.5|771.3|773.3|772|773.5|772.3|772.5|771|843
1643186100000|2022-01-26 08:35:00|773|771.8|773|771.8|773.5|772.3|773|771.5|307
1643186400000|2022-01-26 08:40:00|773.3|771.5|772.5|771.3|773.3|772|771.5|770.3|224
1643186700000|2022-01-26 08:45:00|772.3|771|772.3|771|772.5|771.3|771.8|770.5|382
1643187000000|2022-01-26 08:50:00|772|770.8|772.8|771.5|772.8|771.5|772|770.5|146
1643187300000|2022-01-26 08:55:00|772.5|771.3|773|771.8|773|771.8|772.3|771|296
1643187600000|2022-01-26 09:00:00|772.8|771.5|773.8|772.3|773.8|772.5|772.8|771.5|300
1643187900000|2022-01-26 09:05:00|773.5|772.5|774.5|773|774.5|773.3|773.5|772|326
1643188200000|2022-01-26 09:10:00|774.3|773.3|774.3|773|774.5|773.3|774|772.8|71
1643188500000|2022-01-26 09:15:00|774.5|773.3|774.5|773.3|775|773.5|774.3|773|164
1643188800000|2022-01-26 09:20:00|774.8|773.5|775|773.8|775.3|774|774.5|773.3|41
1643189100000|2022-01-26 09:25:00|775.3|774|774.8|773.5|775.3|774|774.5|773.3|145
1643189400000|2022-01-26 09:30:00|775|773.8|775.3|774|775.3|774|773.8|772.5|1564
1643189700000|2022-01-26 09:35:00|775.5|774.3|776.3|774.8|776.5|775|775.5|774.3|1981
1643190000000|2022-01-26 09:40:00|776|774.5|775.5|774.3|776.3|775|775.5|774.3|326
1643190300000|2022-01-26 09:45:00|775.8|774.5|775.3|774|775.8|774.5|775|773.5|81
1643190600000|2022-01-26 09:50:00|775|773.8|775.3|774|775.5|774.3|774.8|773.5|273
1643190900000|2022-01-26 09:55:00|775|773.8|775.8|774.5|776|774.5|775|773.8|180
1643191200000|2022-01-26 10:00:00|776|774.8|776.8|775.5|777|775.8|776|774.8|619
1643191500000|2022-01-26 10:05:00|777|775.8|776.8|775.3|777|775.8|776.5|775|412
1643191800000|2022-01-26 10:10:00|776.5|775.5|776.3|775|777|775.5|776.3|775|131
1643192100000|2022-01-26 10:15:00|776.5|774.8|775.8|774.5|776.5|775.3|775.8|774.3|165
1643192400000|2022-01-26 10:20:00|775.5|774.3|776|774.8|776.3|775|775.5|774.3|95
1643192700000|2022-01-26 10:25:00|776.3|775|776.3|775|776.3|775|776|774.5|98
1643193000000|2022-01-26 10:30:00|776|774.8|776.3|775|776.5|775.3|776|774.8|15
1643193300000|2022-01-26 10:35:00|776.5|775.3|775.8|774.5|776.5|775.3|775.5|774.3|115
1643193600000|2022-01-26 10:40:00|776|774.8|775.5|774.3|776|774.8|775.5|774.3|166
1643193900000|2022-01-26 10:45:00|775.8|774.5|776.5|775.3|776.5|775.3|775.5|774.3|152
1643194200000|2022-01-26 10:50:00|776.8|775.5|776.5|775.3|777|775.5|776.3|775|219
1643194500000|2022-01-26 10:55:00|776.3|775|776|774.8|776.5|775.3|776|774.8|125
1643194800000|2022-01-26 11:00:00|776.3|775|776.5|775|776.5|775.3|776|774.8|174
1643195100000|2022-01-26 11:05:00|776.3|775.3|776.8|775.3|777.3|776|776.3|775.3|34
1643195400000|2022-01-26 11:10:00|776.5|775.5|776|774.8|776.8|775.5|776|774.8|66
1643195700000|2022-01-26 11:15:00|776.3|775|775.8|774.5|776.3|775|775.8|774.5|72
1643196000000|2022-01-26 11:20:00|775.5|774.3|775.8|774.5|776|774.8|775.5|774.3|62
1643196300000|2022-01-26 11:25:00|776|774.8|775.5|774.3|776|774.8|775.5|774.3|35
1643196600000|2022-01-26 11:30:00|775.8|774.5|775.5|774|775.8|774.5|775.3|773.8|766
1643196900000|2022-01-26 11:35:00|775.8|774.3|776.3|775|776.3|775|775.8|774|71
1643197200000|2022-01-26 11:40:00|776.5|775.3|776.3|775|776.5|775.3|776.3|774.8|53
1643197500000|2022-01-26 11:45:00|776|774.8|776.8|775.5|776.8|775.5|776|774.8|32
1643197800000|2022-01-26 11:50:00|777|775.8|778|776.8|778|776.8|777|775.5|306
1643198100000|2022-01-26 11:55:00|778.3|776.5|777.5|776.3|778.3|776.8|777.3|776|54
1643198400000|2022-01-26 12:00:00|777.8|776.5|777.5|776.3|778|776.8|777|775.8|69
1643198700000|2022-01-26 12:05:00|777.3|776|778.5|777|778.5|777.3|777.3|776|36
1643199000000|2022-01-26 12:10:00|778.3|777.3|778.5|777|778.8|777.5|778.3|777|43
1643199300000|2022-01-26 12:15:00|778.8|777.3|777.8|776.5|778.8|777.3|777.8|776.5|182
1643199600000|2022-01-26 12:20:00|778|776.8|778.5|777.3|778.8|777.5|777.5|776.3|159
1643199900000|2022-01-26 12:25:00|778.8|777.5|780|778.8|780.3|779|778.5|777.5|425
1643200200000|2022-01-26 12:30:00|780.3|779|780|778.8|780.5|779.3|779.8|778.5|245
1643200500000|2022-01-26 12:35:00|779.8|778.5|780|778.8|780|778.8|779.3|777.8|167
1643200800000|2022-01-26 12:40:00|780.3|778.5|779.8|778.3|780.3|778.8|779.3|778|66
1643201100000|2022-01-26 12:45:00|779.5|778.5|778.8|777.5|779.8|778.5|778.8|777.5|193
1643201400000|2022-01-26 12:50:00|779|777.8|778.5|777.3|779|777.8|778.3|777|568
1643201700000|2022-01-26 12:55:00|778.3|777|779|777.8|779|777.8|778.3|777|302
1643202000000|2022-01-26 13:00:00|778.8|777.5|780.8|779.5|780.8|779.5|778.8|777.5|355
1643202300000|2022-01-26 13:05:00|780.5|779.3|781|779.8|781.3|780|780.3|779|115
1643202600000|2022-01-26 13:10:00|781.3|780|781.5|780.3|782.3|781|781|779.8|265
1643202900000|2022-01-26 13:15:00|781.8|780|782.3|781|782.5|781|781.3|780|151
1643203200000|2022-01-26 13:20:00|782.5|781.3|781.8|780.5|782.5|781.3|781.3|780|112
1643203500000|2022-01-26 13:25:00|781.5|780.3|782.3|781|782.5|781.3|781.5|780.3|93
1643203800000|2022-01-26 13:30:00|782.5|781.3|782.8|781.5|784.8|783.3|782|780.8|284
1643204100000|2022-01-26 13:35:00|783|781.8|782.5|781.3|783.3|782|782.3|780.8|193
1643204400000|2022-01-26 13:40:00|782.8|781.5|783|781.8|783.3|781.8|782.5|781.3|194
1643204700000|2022-01-26 13:45:00|783.3|781.5|782.8|781.5|783.8|782.5|782.8|781.5|214
1643205000000|2022-01-26 13:50:00|783|781.8|783.3|782|783.8|782.5|783|781.5|310
1643205300000|2022-01-26 13:55:00|783|781.8|783|781.8|783.8|782.3|782.8|781.5|92
1643205600000|2022-01-26 14:00:00|783.3|782|782.5|781.3|784|782.8|782.3|780.8|258
1643205900000|2022-01-26 14:05:00|782.8|781|782|780.5|783.3|781.8|781.8|780.5|197
1643206200000|2022-01-26 14:10:00|781.8|780.8|780.8|779.3|782|780.8|780.3|779|208
1643206500000|2022-01-26 14:15:00|780.5|779.5|780.8|779.5|780.8|779.5|779.8|778.5|257
1643206800000|2022-01-26 14:20:00|781|779.8|780.8|779.5|781.8|780.3|780.5|779.3|629
1643207100000|2022-01-26 14:25:00|780.5|779.3|781.3|780|781.5|780.3|780|778.8|590
1643207400000|2022-01-26 14:30:00|781|779.8|780.8|779.5|781.5|780.3|780.3|778.8|140
1643207700000|2022-01-26 14:35:00|781|779.8|781.8|780.3|782|780.8|780.8|779.3|167
1643208000000|2022-01-26 14:40:00|782|780.5|782.5|781.3|783.5|782.3|781.8|780.5|281
1643208300000|2022-01-26 14:45:00|782.8|781.5|784.5|783.3|784.8|783.3|782.5|781.3|191
1643208600000|2022-01-26 14:50:00|784.8|783.5|786|784.8|786.5|785|784.5|783|324
1643208900000|2022-01-26 14:55:00|785.8|784.5|786.3|785|787|785.8|784.8|783.5|187
1643209200000|2022-01-26 15:00:00|786|784.8|785.3|784|786.3|785|784.8|783.5|208
1643209500000|2022-01-26 15:05:00|785.5|784.3|784.3|783|785.8|784.3|784|782.8|255
1643209800000|2022-01-26 15:10:00|784|782.8|784.3|783|784.8|783.5|784|782.5|394
1643210100000|2022-01-26 15:15:00|784|782.8|784.5|783.3|784.5|783.3|783.5|782.3|530
1643210400000|2022-01-26 15:20:00|784.3|783|783.8|782.3|785|783.8|783.5|782.3|258
1643210700000|2022-01-26 15:25:00|783.5|782.5|782.8|781|784|782.8|782.3|781|179
1643211000000|2022-01-26 15:30:00|782.5|780.8|784.5|783.3|785|783.8|782|780.5|1015
1643211300000|2022-01-26 15:35:00|784.8|783.5|785.3|784|786.5|785|784|782.8|496
1643211600000|2022-01-26 15:40:00|785.5|783.8|785|783.8|786|784.8|784|782.5|472
1643211900000|2022-01-26 15:45:00|784.8|783.5|784.8|783.5|784.8|783.5|783.3|782|278
1643212200000|2022-01-26 15:50:00|785|783.8|784|782.5|785.5|784|783.5|782.3|319
1643212500000|2022-01-26 15:55:00|783.8|782.3|786|784.8|786.3|785|783.5|782.3|439
1643212800000|2022-01-26 16:00:00|786.3|784.5|785.5|784|786.3|785|785.3|783.8|256
1643213100000|2022-01-26 16:05:00|785.8|784.3|787.5|786.3|788.3|786.8|785.5|784.3|599
1643213400000|2022-01-26 16:10:00|787.8|786.5|787.5|786.3|788.3|786.8|787|785.8|391
1643213700000|2022-01-26 16:15:00|787.3|786|787.8|786.5|788.8|787.5|787.3|786|392
1643214000000|2022-01-26 16:20:00|787.5|786.3|787.3|786|788|786.5|786.8|785.5|614
1643214300000|2022-01-26 16:25:00|787|785.8|787.5|786.3|788.5|787.3|787|785.8|1816
1643214600000|2022-01-26 16:30:00|787.3|786|788.3|786.8|788.8|787.5|787.3|786|2097
1643214900000|2022-01-26 16:35:00|788|786.5|787.3|785.8|788.3|787|786.8|785.5|1496
1643215200000|2022-01-26 16:40:00|787.5|786|786.8|785.3|788.3|787|786.5|785.3|997
1643215500000|2022-01-26 16:45:00|786.5|785.5|784.5|783.3|786.5|785.5|784.5|783|969
1643215800000|2022-01-26 16:50:00|784.8|783.5|786.3|785|786.8|785.5|784.5|783.3|82
1643216100000|2022-01-26 16:55:00|786.5|785.3|787.3|786|787.5|786|786.3|785|131
1643216400000|2022-01-26 17:00:00|787.5|785.8|787.5|786|787.8|786.5|787|785.8|68
1643216700000|2022-01-26 17:05:00|787.3|786.3|787.8|786.3|787.8|786.3|786.8|785.5|101
1643217000000|2022-01-26 17:10:00|787.5|786|788|786.5|788|786.5|787.3|786|69
1643217300000|2022-01-26 17:15:00|787.8|786.3|788.8|787.3|789|787.5|787.5|786.3|102
1643217600000|2022-01-26 17:20:00|789|787.5|788.8|787.3|789.3|787.8|788.3|787|65
1643217900000|2022-01-26 17:25:00|789|787.5|789.3|788|789.5|788.3|788.3|787|228
1643218200000|2022-01-26 17:30:00|789|787.8|789.5|788.3|789.8|788.5|788.8|787.5|128
1643218500000|2022-01-26 17:35:00|789.8|788.5|788.8|787.5|789.8|788.5|788.8|787.3|126
1643218800000|2022-01-26 17:40:00|789|787.8|790|788.5|790|788.8|788.8|787.5|651
1643219100000|2022-01-26 17:45:00|789.8|788.8|790|788.8|790.5|789.3|789.8|788.5|117
1643219400000|2022-01-26 17:50:00|790.3|789|790.3|788.8|790.5|789.3|790|788.8|395
1643219700000|2022-01-26 17:55:00|790|789|789.5|788.3|790.8|789.5|789.3|788|389
1643220000000|2022-01-26 18:00:00|789.8|788|786.3|785|789.8|788.5|785.8|784.5|502
1643220300000|2022-01-26 18:05:00|786|784.8|785.3|784|786.8|785.3|785|783.8|161
1643220600000|2022-01-26 18:10:00|785|783.8|784.8|783.5|785.8|784.3|784|782.8|474
1643220900000|2022-01-26 18:15:00|785|783.3|784.8|783.5|785.5|784.3|784.5|783.3|331
1643221200000|2022-01-26 18:20:00|785|783.8|785.8|784.5|786|784.8|784.8|783.8|58
1643221500000|2022-01-26 18:25:00|785.5|784.3|786.8|785.5|787|785.8|785.5|784.3|57
1643221800000|2022-01-26 18:30:00|787|785.3|787|785.8|787.5|786.3|786.8|785.3|116
1643222100000|2022-01-26 18:35:00|787.3|786|786.8|785.3|787.3|786|786.3|785|22
1643222400000|2022-01-26 18:40:00|786.5|785|785.8|784.5|786.8|785.5|785.5|784.3|17
1643222700000|2022-01-26 18:45:00|785.5|784.3|786|784.8|786.3|785|785.5|784.3|25
1643223000000|2022-01-26 18:50:00|785.8|784.5|786.8|785.5|786.8|785.5|785.5|784.3|6
1643223300000|2022-01-26 18:55:00|787|785.8|785|783.5|787|785.8|784.8|783.3|35
1643223600000|2022-01-26 19:00:00|785.3|783.8|786.8|785.5|787.8|786.5|785.3|783.8|114
1643223900000|2022-01-26 19:05:00|786.5|785.3|786|784.8|787.3|786|786|784.8|132
1643224200000|2022-01-26 19:10:00|786.3|785|787|785.5|787.5|786.3|786|784.8|88
1643224500000|2022-01-26 19:15:00|786.8|785.8|787.5|786|787.8|786.5|786.5|785.3|653
1643224800000|2022-01-26 19:20:00|787.3|785.8|787.5|786.3|787.8|786.5|786.5|785|326
1643225100000|2022-01-26 19:25:00|787.8|786.5|787.3|785.8|788.3|787|787|785.8|663
1643225400000|2022-01-26 19:30:00|787|786|787.3|786|788.3|786.8|787|785.8|102
1643225700000|2022-01-26 19:35:00|787|785.8|788|786.8|788|786.8|786|784.8|123
1643226000000|2022-01-26 19:40:00|787.8|786.5|786.8|785.3|788|786.8|786.8|785.3|47
1643226300000|2022-01-26 19:45:00|786.5|785.5|783.5|782.3|787|785.8|782.8|781.5|140
1643226600000|2022-01-26 19:50:00|783.8|782|785.3|784|785.5|784.3|783|781.8|84
1643226900000|2022-01-26 19:55:00|785|783.8|784.5|783.3|785.5|784|783.8|782.5|75
1643227200000|2022-01-26 20:00:00|784.8|783|783|781.5|784.8|783.5|782.8|781.5|20
1643227500000|2022-01-26 20:05:00|783.3|781.8|781.5|780.3|783.3|782|781.5|780|85
1643227800000|2022-01-26 20:10:00|781.8|780.5|782.3|780.8|783.3|781.8|781.5|780.3|10
1643228100000|2022-01-26 20:15:00|782|781|781.3|780|782.5|781.3|781|779.8|59
1643228400000|2022-01-26 20:20:00|781.5|780.3|780.5|779.3|781.8|780.3|779.8|778.5|252
1643228700000|2022-01-26 20:25:00|780.3|779|782.8|781.3|782.8|781.5|779.8|778.5|59
1643229000000|2022-01-26 20:30:00|782.5|781|782|780.8|784|782.8|781.8|780.5|26
1643229300000|2022-01-26 20:35:00|781.8|780.5|781|779.8|782.3|780.8|780.8|779.5|18
1643229600000|2022-01-26 20:40:00|781.3|779.5|781.3|779.8|782.3|781|780.8|779.3|138
1643229900000|2022-01-26 20:45:00|781|780|780.5|779|782.3|781|780.3|778.8|10
1643230200000|2022-01-26 20:50:00|780.8|779.3|782.5|781|782.5|781|780.3|779|36
1643230500000|2022-01-26 20:55:00|782.3|781.3|782.3|780.8|783.3|781.8|781.5|780.3|13
1643230800000|2022-01-26 21:00:00|782.5|781|783.3|782|783.5|782.3|782.3|780.8|24
1643231100000|2022-01-26 21:05:00|783.5|781.8|784.5|783.3|784.8|783.5|783.3|781.8|36
1643231400000|2022-01-26 21:10:00|784.3|783|784|782.8|784.5|783|784|782.5|4
1643231700000|2022-01-26 21:15:00|784.3|783|784.3|783|785|783.5|784|782.8|0
1643232000000|2022-01-26 21:20:00|784|782.8|783.8|782.5|784.5|783|783.8|782.5|12
1643232300000|2022-01-26 21:25:00|784|782.8|784.5|783.3|784.5|783.3|783.5|782.3|11
1643232600000|2022-01-26 21:30:00|784.3|783|784.5|783.3|785|783.8|784.3|783|17
1643232900000|2022-01-26 21:35:00|784.3|783|784.3|782.8|784.5|783.3|784|782.8|10
1643233200000|2022-01-26 21:40:00|784|783|785.3|783.8|785.3|783.8|784|782.8|29
1643233500000|2022-01-26 21:45:00|785|784|787|785.8|787|785.8|785|783.8|50
1643233800000|2022-01-26 21:50:00|786.8|785.5|786.5|785|787|785.5|786|784.5|15
1643234100000|2022-01-26 21:55:00|786.3|784.8|785.3|783.5|786.5|785|785|783.5|24
1643234400000|2022-01-26 22:00:00|786.5|783.3|786.5|782.8|786.5|783.3|786.5|782.8|0
1643234700000|2022-01-26 22:05:00|786.3|783|786.3|783|786.3|783|786.3|783|0
1643235000000|2022-01-26 22:10:00|786.8|783.3|786.8|783.8|786.8|783.8|786.8|783.3|0
1643235300000|2022-01-26 22:15:00|787|784|787|784|787|784|787|784|0
1643235600000|2022-01-26 22:20:00|786.8||786.8||786.8||786.8||0
1643236500000|2022-01-26 22:35:00|785.5||786.8||786.8||785.5||0
1643236800000|2022-01-26 22:40:00|786.5||786.8||786.8||786.5||0
1643237700000|2022-01-26 22:55:00|||||||||1
1643248800000|2022-01-27 02:00:00|783.3|781.5|783.5|782|783.5|782.3|782.8|781.3|4
1643249100000|2022-01-27 02:05:00|783.3|782.3|781.5|780.3|783.3|782.3|781.5|780|0
1643249400000|2022-01-27 02:10:00|781.8|780|782|780.8|782.8|781.3|781.5|780|5
1643249700000|2022-01-27 02:15:00|782.3|780.5|782|780.5|782.5|781|782|780.5|0
1643250000000|2022-01-27 02:20:00|781.8|780.8|781.8|780.5|782|780.8|781.5|780|1
1643250300000|2022-01-27 02:25:00|782|780.3|781.3|780|782|780.5|781.3|779.8|0
1643250600000|2022-01-27 02:30:00|781.5|779.8|781.8|780.5|782|780.5|781|779.5|2
1643250900000|2022-01-27 02:35:00|782|780.3|782.3|781|782.5|781|781.8|780.3|5
1643251200000|2022-01-27 02:40:00|782.5|781.3|782.8|781.3|783.5|782|782.3|781|2
1643251500000|2022-01-27 02:45:00|782.5|781.5|783|781.5|783.5|782|782.5|781|6
1643251800000|2022-01-27 02:50:00|782.8|781.3|782.8|781.3|783|781.5|782|780.5|8
1643252100000|2022-01-27 02:55:00|782.5|781|782.5|781.3|783|781.5|782.3|780.8|3
1643252400000|2022-01-27 03:00:00|782.3|781|781.8|780.3|782.8|781.5|781.8|780.3|4
1643252700000|2022-01-27 03:05:00|781.5|780|781.5|780.3|781.8|780.5|781.3|779.8|10
1643253000000|2022-01-27 03:10:00|781.3|780|781.3|779.8|781.5|780.3|780.8|779.3|1
1643253300000|2022-01-27 03:15:00|781|780|781.8|780.3|781.8|780.5|781|779.5|1
1643253600000|2022-01-27 03:20:00|782|780.5|782.8|781.3|783|781.5|782|780.5|1
1643253900000|2022-01-27 03:25:00|783|781.5|783|781.5|783|781.8|782.8|781.3|0
1643254200000|2022-01-27 03:30:00|782.8|781.3|783.3|781.8|783.3|782|782.5|781.3|29
1643254500000|2022-01-27 03:35:00|783|782|783|781.5|783.3|782|782.8|781.3|1
1643254800000|2022-01-27 03:40:00|782.8|781.3|781.5|780|783|781.3|781.3|780|18
1643255100000|2022-01-27 03:45:00|781.3|779.8|780.3|778.8|781.3|779.8|780|778.5|6
1643255400000|2022-01-27 03:50:00|780.5|779|780.3|778.8|780.5|779.3|780|778.8|1
1643255700000|2022-01-27 03:55:00|780|778.5|780.8|779.3|780.8|779.3|779.8|778.3|7
1643256000000|2022-01-27 04:00:00|780.5|779|780.3|778.8|780.8|779.3|780.3|778.8|0
1643256300000|2022-01-27 04:05:00|780.5|779|780.5|779|780.5|779|780|778.5|1
1643256600000|2022-01-27 04:10:00|780.3|778.8|780.5|779|780.8|779.3|780|778.8|3
1643256900000|2022-01-27 04:15:00|780.3|778.8|780.8|779.3|781|779.5|780|778.8|1
1643257200000|2022-01-27 04:20:00|781|779.5|781|779.8|781.3|779.8|780.3|778.8|0
1643257500000|2022-01-27 04:25:00|781.3|779.5|781|779.8|781.5|780|780.8|779.5|1
1643257800000|2022-01-27 04:30:00|781.3|779.5|781|779.5|781.5|780.3|781|779.5|2
1643258100000|2022-01-27 04:35:00|780.8|779.3|780.8|779.3|781|779.8|780.8|779.3|2
1643258400000|2022-01-27 04:40:00|780.5|779.5|780.5|779|780.8|779.5|780|778.5|0
1643258700000|2022-01-27 04:45:00|780.8|779.3|780.8|779.3|780.8|779.5|780.5|779|11
1643259000000|2022-01-27 04:50:00|780.5|779.5|781|779.5|781.3|779.8|780.5|779.3|0
1643259300000|2022-01-27 04:55:00|781.3|779.8|781.3|779.8|781.5|780|781|779.5|0
1643259600000|2022-01-27 05:00:00|781|780|782|780.8|782.3|780.8|781|779.5|1
1643259900000|2022-01-27 05:05:00|782.3|781|781.8|780.3|782.3|781|781.8|780.3|1
1643260200000|2022-01-27 05:10:00|782|780.5|781|779.5|782|780.5|781|779.5|0
1643260500000|2022-01-27 05:15:00|780.8|779.8|780.3|779|781|779.8|780.3|778.8|3
1643260800000|2022-01-27 05:20:00|780.5|779.3|780.3|778.8|780.8|779.3|780|778.8|0
1643261100000|2022-01-27 05:25:00|780.5|779|781|779.8|781.3|779.8|780.3|779|5
1643261400000|2022-01-27 05:30:00|781.3|779.5|781.3|779.8|781.5|780|780.8|779.3|2
1643261700000|2022-01-27 05:35:00|781.5|780|781.3|779.8|781.5|780|780.8|779.3|0
1643262000000|2022-01-27 05:40:00|781|779.5|780.8|779.3|781.3|779.8|780|778.5|33
1643262300000|2022-01-27 05:45:00|781|779.5|780.8|779.3|781.3|779.8|780.5|779|5
1643262600000|2022-01-27 05:50:00|781|779.5|781.3|779.8|781.3|779.8|780.3|779|0
1643262900000|2022-01-27 05:55:00|781|779.5|781.3|779.8|781.3|779.8|780.8|779.3|1
1643263200000|2022-01-27 06:00:00|781|779.5|781.8|780.5|782|780.5|781|779.5|7
1643263500000|2022-01-27 06:05:00|781.5|780.3|782|780.5|782|780.8|781|779.8|3
1643263800000|2022-01-27 06:10:00|782.3|780.8|781.8|780.3|782.3|781|781.5|780.3|4
1643264100000|2022-01-27 06:15:00|781.5|780.5|781.5|780|782|780.5|781|779.8|110
1643264400000|2022-01-27 06:20:00|781.3|779.8|781|779.5|781.8|780.3|781|779.5|3
1643264700000|2022-01-27 06:25:00|781.3|779.8|781.5|780|781.8|780.5|781|779.5|16
1643265000000|2022-01-27 06:30:00|781.3|779.8|781.3|779.8|781.8|780.5|781|779.8|1
1643265300000|2022-01-27 06:35:00|781|779.5|780.8|779.3|781.5|780|780.5|779|114
1643265600000|2022-01-27 06:40:00|780.5|779|780.5|779|781|779.5|780.3|779|8
1643265900000|2022-01-27 06:45:00|780.8|779.3|780|778.5|780.8|779.3|780|778.5|30
1643266200000|2022-01-27 06:50:00|780.3|778.8|780.8|779.3|781|779.5|780|778.8|40
1643266500000|2022-01-27 06:55:00|780.5|779.5|781.8|780.3|781.8|780.5|780.3|779|65
1643266800000|2022-01-27 07:00:00|782|780.5|782.5|781|782.5|781|781.5|780.3|29
1643267100000|2022-01-27 07:05:00|782.3|780.8|781.8|780.5|783|781.5|781.8|780.5|35
1643267400000|2022-01-27 07:10:00|782|780.8|782.5|781|783.3|782|781.8|780.5|110
1643267700000|2022-01-27 07:15:00|782.8|781.3|782.3|780.8|782.8|781.5|781.5|780.3|28
1643268000000|2022-01-27 07:20:00|782|781|782.5|781|783.3|781.8|782|780.8|89
1643268300000|2022-01-27 07:25:00|782.8|781.3|783.3|782|783.8|782.3|782.5|781|238
1643268600000|2022-01-27 07:30:00|783|781.8|784|782.8|784.3|783|783|781.5|129
1643268900000|2022-01-27 07:35:00|784.3|783|784.3|782.8|784.3|783|784|782.8|153
1643269200000|2022-01-27 07:40:00|784.8|783|785.5|784|785.5|784|784.5|782.8|22
1643269500000|2022-01-27 07:45:00|785.3|784.3|784.5|783|785.5|784.3|784.3|783|29
1643269800000|2022-01-27 07:50:00|784.8|783.3|785.5|784|785.5|784.3|784.5|783|80
1643270100000|2022-01-27 07:55:00|785.8|784.3|784|782.5|786|784.5|783.5|782|71
1643270400000|2022-01-27 08:00:00|784.3|782.8|784|782.5|784.5|783.3|782.3|781|145
1643270700000|2022-01-27 08:05:00|783.8|782.8|784.3|783|785.5|784|783.8|782.3|90
1643271000000|2022-01-27 08:10:00|784|782.8|785.8|784.5|786|784.5|783.8|782.3|65
1643271300000|2022-01-27 08:15:00|785.5|784.3|786|784.5|786|784.8|785.5|784.3|87
1643271600000|2022-01-27 08:20:00|785.8|784.8|786.3|785|786.8|785.5|785.8|784.5|202
1643271900000|2022-01-27 08:25:00|786|784.8|786.5|785.3|787.8|786.3|785.5|784.3|190
1643272200000|2022-01-27 08:30:00|786.8|785.5|787.3|786|787.5|786.3|786.3|785|1034
1643272500000|2022-01-27 08:35:00|787.5|785.8|787|785.8|788.3|786.8|787|785.5|396
1643272800000|2022-01-27 08:40:00|787.3|786|787.3|786|787.8|786.5|787|785.8|438
1643273100000|2022-01-27 08:45:00|787|785.8|786.5|785.3|787.8|786.5|786.5|785.3|207
1643273400000|2022-01-27 08:50:00|786.8|785.5|786.3|785|787|785.8|785.8|784.5|329
1643273700000|2022-01-27 08:55:00|786.5|785.3|785.5|784.3|786.5|785.3|785.5|784.3|597
1643274000000|2022-01-27 09:00:00|785.8|784|784.5|783.3|786.5|785.3|784.5|783.3|262
1643274300000|2022-01-27 09:05:00|784.8|783.5|784.8|783.3|784.8|783.5|784|782.8|257
1643274600000|2022-01-27 09:10:00|785|783.5|784.8|783.5|785.3|784|784|782.8|131
1643274900000|2022-01-27 09:15:00|785|783.8|785|783.8|785.3|784|784.3|782.8|142
1643275200000|2022-01-27 09:20:00|785.3|783.5|785.5|784.3|785.8|784.5|784.8|783.5|75
1643275500000|2022-01-27 09:25:00|785.3|784|786|784.8|786.3|785|785|783.8|115
1643275800000|2022-01-27 09:30:00|786.3|785|785.3|784|786.5|785.3|785.3|783.8|493
1643276100000|2022-01-27 09:35:00|785.5|783.8|785.8|784.3|786|784.8|784.8|783.5|225
1643276400000|2022-01-27 09:40:00|785.5|784.5|785.8|784.5|786.3|785|785.5|784.3|65
1643276700000|2022-01-27 09:45:00|786|784.8|787.3|786|787.8|786.3|785.8|784.3|214
1643277000000|2022-01-27 09:50:00|787.5|786.3|788|786.8|788.3|786.8|787.5|786.3|158
1643277300000|2022-01-27 09:55:00|788.3|787|788.5|787.3|788.8|787.5|788|787|146
1643277600000|2022-01-27 10:00:00|788.8|787|788.5|787|788.8|787.5|788|786.5|94
1643277900000|2022-01-27 10:05:00|788.3|786.8|789.8|788.5|789.8|788.5|788|786.8|391
1643278200000|2022-01-27 10:10:00|790|788.3|789.8|788.3|790.3|789|789.5|788.3|217
1643278500000|2022-01-27 10:15:00|789.5|788.5|790.8|789.5|790.8|789.5|789.5|788.3|300
1643278800000|2022-01-27 10:20:00|791|789.3|791.5|790.3|791.8|790.5|790.8|789.3|357
1643279100000|2022-01-27 10:25:00|791.3|790|791.8|790.5|791.8|790.5|791.3|789.8|698
1643279400000|2022-01-27 10:30:00|791.5|790.3|791.3|790|791.8|790.3|791|789.8|67
1643279700000|2022-01-27 10:35:00|791.5|789.8|791.8|790.5|792|790.8|791|789.8|220
1643280000000|2022-01-27 10:40:00|791.5|790.3|791.8|790.5|791.8|790.5|790.8|789.5|295
1643280300000|2022-01-27 10:45:00|792|790.8|791|789.8|792.5|791.3|791|789.5|238
1643280600000|2022-01-27 10:50:00|790.8|789.5|790.3|788.8|791|789.5|789.8|788.5|218
1643280900000|2022-01-27 10:55:00|790|789|790|788.8|790.3|789|789.5|788|72
1643281200000|2022-01-27 11:00:00|790.3|788.5|789.8|788.5|790.3|789|789.3|788|86
1643281500000|2022-01-27 11:05:00|789.5|788.3|789.8|788.5|790.5|789|789.5|788.3|881
1643281800000|2022-01-27 11:10:00|790|788.8|790.5|789.3|790.5|789.3|789.8|788.5|177
1643282100000|2022-01-27 11:15:00|790.8|789|790.5|789.3|791|789.8|790.5|789|202
1643282400000|2022-01-27 11:20:00|790.8|789|790.8|789.3|791|789.8|790.5|789|77
1643282700000|2022-01-27 11:25:00|790.5|789|790.8|789.5|791|789.8|790.3|789|68
1643283000000|2022-01-27 11:30:00|790.5|789.3|792.3|791|792.5|791.3|790.5|789.3|505
1643283300000|2022-01-27 11:35:00|792.5|790.8|792.3|791|792.8|791.5|792|790.8|115
1643283600000|2022-01-27 11:40:00|792|790.8|793.8|792.5|794|792.8|792|790.8|906
1643283900000|2022-01-27 11:45:00|793.5|792.3|794|792.8|794.3|793|793.3|792|1749
1643284200000|2022-01-27 11:50:00|794.3|793|795.8|794.5|796|794.5|794.3|792.8|557
1643284500000|2022-01-27 11:55:00|796|794.3|798.5|797.3|798.8|797.5|795.8|794.3|600
1643284800000|2022-01-27 12:00:00|798.8|797.5|798|796.8|799.3|798|798|796.5|578
1643285100000|2022-01-27 12:05:00|798.3|797|795.3|794|798.3|797|795|793.8|329
1643285400000|2022-01-27 12:10:00|795.5|794.3|797.3|795.8|797.5|796|795.3|794|273
1643285700000|2022-01-27 12:15:00|797.5|796|796|794.8|798|796.8|796|794.8|109
1643286000000|2022-01-27 12:20:00|796.3|795|795.8|794.5|796.5|795.3|795.8|794.3|105
1643286300000|2022-01-27 12:25:00|796|794.8|796.3|795|796.5|795.3|796|794.5|25
1643286600000|2022-01-27 12:30:00|796|794.8|795|793.8|796.5|795.3|795|793.5|171
1643286900000|2022-01-27 12:35:00|795.3|794|795.5|794.3|796.5|795.3|795.3|793.8|151
1643287200000|2022-01-27 12:40:00|795.3|794|795.5|794|796|794.8|795|793.8|99
1643287500000|2022-01-27 12:45:00|795.8|794.3|796.3|795|796.5|795.3|795.5|794.3|218
1643287800000|2022-01-27 12:50:00|796.5|795.3|798.3|797|798.5|797.3|796.3|795|253
1643288100000|2022-01-27 12:55:00|798.5|796.8|797.8|796.5|798.8|797.5|797.8|796.5|193
1643288400000|2022-01-27 13:00:00|798|796.8|797|795.5|798.3|797|796.5|795.3|168
1643288700000|2022-01-27 13:05:00|796.8|795.8|797.5|796.3|797.8|796.3|796.8|795.5|412
1643289000000|2022-01-27 13:10:00|797.8|796.5|795.8|794.3|797.8|796.5|795.5|794.3|123
1643289300000|2022-01-27 13:15:00|795.5|794.5|795.5|794.3|796.5|795.3|795|793.8|349
1643289600000|2022-01-27 13:20:00|795.8|794.5|796.3|795|796.8|795.5|795.3|794|594
1643289900000|2022-01-27 13:25:00|796|794.8|797.8|796.3|797.8|796.5|796|794.8|147
1643290200000|2022-01-27 13:30:00|798|796.5|797.8|796.5|798|796.8|796.3|795|828
1643290500000|2022-01-27 13:35:00|798|796.3|797.8|796.5|798.3|796.8|797.3|795.8|88
1643290800000|2022-01-27 13:40:00|798|796.8|798|796.8|798.5|797.3|797.5|796.3|235
1643291100000|2022-01-27 13:45:00|798.3|797|799|797.5|799|797.8|797.8|796.5|278
1643291400000|2022-01-27 13:50:00|798.8|797.8|800.3|799|800.8|799.5|798.8|797.5|912
1643291700000|2022-01-27 13:55:00|800.5|798.8|799.3|798|800.8|799.3|799.3|798|199
1643292000000|2022-01-27 14:00:00|799.5|798.3|800.3|799|800.8|799.5|799.3|798|261
1643292300000|2022-01-27 14:05:00|800.5|799.3|799|797.8|800.5|799.3|798.5|797.3|605
1643292600000|2022-01-27 14:10:00|799.3|798|800.5|799.3|800.5|799.3|799|797.5|201
1643292900000|2022-01-27 14:15:00|800.8|799.5|800.3|799|800.8|799.5|800|798.8|1024
1643293200000|2022-01-27 14:20:00|800.5|799.3|800|798.8|800.5|799.3|799.8|798.5|123
1643293500000|2022-01-27 14:25:00|800.3|798.5|798.5|797.3|800.5|799.3|798.3|796.8|251
1643293800000|2022-01-27 14:30:00|798.3|797|796.5|795.3|798.5|797.3|796.3|795|965
1643294100000|2022-01-27 14:35:00|796.8|795|798|796.8|798.3|796.8|796.5|795|231
1643294400000|2022-01-27 14:40:00|798.3|797|797.5|796.3|798.5|797.3|797.3|796|164
1643294700000|2022-01-27 14:45:00|797.8|796|798.8|797.3|799|797.8|797.3|796|86
1643295000000|2022-01-27 14:50:00|798.5|797.5|796|794.8|799|797.5|795.8|794.5|348
1643295300000|2022-01-27 14:55:00|795.8|794.5|796.3|795|796.5|795.3|795.3|794|108
1643295600000|2022-01-27 15:00:00|796.5|795.3|796|794.8|796.5|795.3|795.3|794|166
1643295900000|2022-01-27 15:05:00|796.3|794.5|796.5|795.3|796.8|795.5|795.8|794.3|440
1643296200000|2022-01-27 15:10:00|796.8|795.5|796.3|795|797.8|796.3|796|794.8|104
1643296500000|2022-01-27 15:15:00|796|794.8|794.8|793.5|796.5|795.3|794.3|793|911
1643296800000|2022-01-27 15:20:00|795|793.8|792.8|791.5|795.3|794|792.8|791.3|1813
1643297100000|2022-01-27 15:25:00|793|791.3|788.3|787|793|791.5|788|786.8|1244
1643297400000|2022-01-27 15:30:00|788.5|786.8|786.3|785|790|788.5|786.3|784.8|825
1643297700000|2022-01-27 15:35:00|786|784.8|788.5|787.3|789.8|788.3|786|784.8|385
1643298000000|2022-01-27 15:40:00|788.3|787|790|788.5|790|788.5|788|786.5|204
1643298300000|2022-01-27 15:45:00|789.8|788.8|789.8|788.5|790.8|789.5|789.8|788.5|245
1643298600000|2022-01-27 15:50:00|790|788.8|789.5|788|790.5|789|789|787.5|113
1643298900000|2022-01-27 15:55:00|789.3|788.3|790.3|789|790.5|789.3|788.8|787.5|459
1643299200000|2022-01-27 16:00:00|790.5|788.8|791.3|790|791.5|790.3|790.3|788.8|888
1643299500000|2022-01-27 16:05:00|791|789.8|788.5|787|791.5|790.3|788.3|787|610
1643299800000|2022-01-27 16:10:00|788.3|787.3|790.8|789.5|791.5|790.3|788.3|787|486
1643300100000|2022-01-27 16:15:00|790.5|789.3|788.8|787.5|790.8|789.5|788.3|786.8|664
1643300400000|2022-01-27 16:20:00|788.5|787.3|789.5|788|790|788.8|788.5|787|987
1643300700000|2022-01-27 16:25:00|789.8|788.3|790|788.5|791.3|790|789|787.8|1595
1643301000000|2022-01-27 16:30:00|790.3|788.8|790.8|789.5|790.8|789.5|789.3|788|718
1643301300000|2022-01-27 16:35:00|791.3|789.3|791|789.8|792|790.8|791|789.3|287
1643301600000|2022-01-27 16:40:00|791.3|790|789.8|788.5|792.3|791|789.5|788.3|372
1643301900000|2022-01-27 16:45:00|790|788.8|788.8|787.3|790.8|789.5|788.8|787.3|659
1643302200000|2022-01-27 16:50:00|788.5|787.5|790.5|789.3|790.8|789.3|788.5|787.3|586
1643302500000|2022-01-27 16:55:00|790.8|789.5|791.5|790.3|792.3|791|790.5|789.3|308
1643302800000|2022-01-27 17:00:00|791.3|790|791.5|790|792|790.8|791|789.5|337
1643303100000|2022-01-27 17:05:00|791.3|789.8|788.3|786.8|791.5|790|788|786.5|137
1643303400000|2022-01-27 17:10:00|788|786.5|789.8|788.3|789.8|788.3|787.3|786|178
1643303700000|2022-01-27 17:15:00|789.5|788|790|788.8|791|789.8|789.3|788|914
1643304000000|2022-01-27 17:20:00|790.3|788.5|790.5|789|790.8|789.3|789.3|787.8|245
1643304300000|2022-01-27 17:25:00|790.8|789.3|790.5|789.3|791.3|790|789.5|788.3|85
1643304600000|2022-01-27 17:30:00|790.3|789|790.5|789.3|791.3|790|790|788.5|98
1643304900000|2022-01-27 17:35:00|790.3|789|789.5|788.3|790.5|789.3|789.3|788|665
1643305200000|2022-01-27 17:40:00|789.8|788.5|790.3|788.8|790.8|789.5|789.5|788.3|77
1643305500000|2022-01-27 17:45:00|790|788.5|790|788.8|790.5|789|789.3|788|80
1643305800000|2022-01-27 17:50:00|790.3|789|793.5|792.3|793.5|792.3|790|789|184
1643306100000|2022-01-27 17:55:00|793.3|792|793.5|792|794|792.8|793|791.8|464
1643306400000|2022-01-27 18:00:00|793.3|792.3|791.8|790.5|793.8|792.5|791.8|790.5|1917
1643306700000|2022-01-27 18:05:00|791.5|790.3|792.8|791.5|793|791.5|790.8|789.3|441
1643307000000|2022-01-27 18:10:00|792.5|791.3|792.5|791.3|793.3|791.8|792|790.8|407
1643307300000|2022-01-27 18:15:00|792.3|791|794|792.8|794.3|792.8|792.3|791|140
1643307600000|2022-01-27 18:20:00|793.8|792.5|791.5|790|794|792.8|791.3|789.8|630
1643307900000|2022-01-27 18:25:00|791.8|790.3|790.5|789|792|790.5|790.3|789|53
1643308200000|2022-01-27 18:30:00|790.3|789.3|791.3|790|791.3|790|790.3|789|61
1643308500000|2022-01-27 18:35:00|791.5|789.8|790.8|789.3|792|790.5|790.5|789|15
1643308800000|2022-01-27 18:40:00|790.5|789.5|792|790.5|792|790.5|790.5|789|39
1643309100000|2022-01-27 18:45:00|791.8|790.8|792|790.5|792.3|790.8|791|789.8|198
1643309400000|2022-01-27 18:50:00|791.8|790.8|791.5|790.3|792.3|790.8|791.3|790|34
1643309700000|2022-01-27 18:55:00|791.8|790.5|793.8|792.3|793.8|792.5|791.5|790.3|17
1643310000000|2022-01-27 19:00:00|793.5|792.5|796.5|795.3|796.8|795.5|793.5|792.3|334
1643310300000|2022-01-27 19:05:00|796.8|795.5|797|795.5|797.3|796|796|794.8|153
1643310600000|2022-01-27 19:10:00|796.5|795.3|796.5|795|797.3|796|796.3|795|119
1643310900000|2022-01-27 19:15:00|796.8|795.3|795.8|794.3|797|795.5|794.5|793.3|682
1643311200000|2022-01-27 19:20:00|795.5|794.5|794|792.8|796.3|795|793.8|792.5|89
1643311500000|2022-01-27 19:25:00|793.8|792.5|792.5|791.3|794.3|793|792.3|791|655
1643311800000|2022-01-27 19:30:00|792.8|791.5|791.5|790|792.8|791.5|789.8|788.5|84
1643312100000|2022-01-27 19:35:00|791.3|789.8|791.3|790|791.8|790.5|791|789.8|40
1643312400000|2022-01-27 19:40:00|791|789.8|791.5|790|792|790.8|791|789.8|35
1643312700000|2022-01-27 19:45:00|791.8|790.3|791.8|790.3|792|790.8|790.8|789.5|273
1643313000000|2022-01-27 19:50:00|791.5|790|791.3|790|791.8|790.3|791|789.8|384
1643313300000|2022-01-27 19:55:00|791.5|790.3|792.8|791.5|792.8|791.5|791.3|790|53
1643313600000|2022-01-27 20:00:00|792.5|791.3|794|792.8|794.3|792.8|792.5|791.3|21
1643313900000|2022-01-27 20:05:00|793.8|792.5|795|793.5|795.3|794|793.8|792.3|211
1643314200000|2022-01-27 20:10:00|795.3|793.8|795.3|793.8|795.3|794|794.3|793|119
1643314500000|2022-01-27 20:15:00|795|794|795.3|794|795.8|794.3|795|793.5|20
1643314800000|2022-01-27 20:20:00|795.5|794.3|796.3|794.8|796.5|795.3|795|793.5|17
1643315100000|2022-01-27 20:25:00|796.5|795|797.3|796|797.8|796.3|796.3|795|4
1643315400000|2022-01-27 20:30:00|797|795.8|797.5|796|797.5|796.3|796.8|795.3|57
1643315700000|2022-01-27 20:35:00|797.3|796.3|797.5|796.3|797.8|796.5|797|795.8|529
1643316000000|2022-01-27 20:40:00|797.8|796|797.5|796.3|798.5|797.3|797.3|796|7
1643316300000|2022-01-27 20:45:00|797.8|796.5|798.3|796.8|798.3|797|797.5|796.3|18
1643316600000|2022-01-27 20:50:00|798|796.5|799.5|798.3|800|798.5|798|796.5|237
1643316900000|2022-01-27 20:55:00|799.8|798|799.5|798|800|798.8|798.8|797.5|11
1643317200000|2022-01-27 21:00:00|799.8|798.3|800|798.5|800|798.8|799.8|798.3|10
1643317500000|2022-01-27 21:05:00|800.3|798.8|801.5|800|801.5|800.3|800.3|798.5|88
1643317800000|2022-01-27 21:10:00|801.3|799.8|801.5|800|801.5|800.3|800.8|799.5|89
1643318100000|2022-01-27 21:15:00|801.3|799.8|801|799.5|801.5|800|800.8|799.5|1
1643318400000|2022-01-27 21:20:00|800.8|799.8|801|799.5|801|799.8|800.5|799.3|4
1643318700000|2022-01-27 21:25:00|801.3|799.8|801.3|799.8|801.5|800.3|801|799.5|14
1643319000000|2022-01-27 21:30:00|801.5|800|801.8|800.3|802|800.5|801.3|799.8|219
1643319300000|2022-01-27 21:35:00|802|800.5|802|800.3|802|800.5|801.5|800|0
1643319600000|2022-01-27 21:40:00|801.8|800.5|802.3|800.5|802.3|800.8|801.5|800|58
1643319900000|2022-01-27 21:45:00|802|800.3|803.8|802.3|803.8|802.3|801.8|800.3|89
1643320200000|2022-01-27 21:50:00|803.5|802.5|802.5|801|803.5|802.5|802.3|800.8|34
1643320500000|2022-01-27 21:55:00|802.3|801.3|802.5|801|802.8|801.3|802.3|800.8|23
1643320800000|2022-01-27 22:00:00|802.8|800.8|802|800.5|803|801|802|800.5|0
1643321100000|2022-01-27 22:05:00|801.8|800.3|803|800.3|803|800.3|801.8|800.3|0
1643322000000|2022-01-27 22:20:00||801||800.3||801.3||800.3|0
1643322900000|2022-01-27 22:35:00|802.8||802||802.8||802||0
1643323200000|2022-01-27 22:40:00||800||800||800||800|2
1643324100000|2022-01-27 22:55:00|803||803||803||803||1
1643335200000|2022-01-28 02:00:00|800.5|799|800.5|799.3|800.8|799.5|800.3|798.8|1
1643335500000|2022-01-28 02:05:00|800.3|799|800.8|799.3|801|799.5|800.3|799|0
1643335800000|2022-01-28 02:10:00|800.5|799.5|800.3|798.8|801|799.8|800.3|798.8|3
1643336100000|2022-01-28 02:15:00|800.5|799|801|799.8|801.3|799.8|800.3|798.8|0
1643336400000|2022-01-28 02:20:00|801.3|800|801|799.8|801.3|800|801|799.5|3
1643336700000|2022-01-28 02:25:00|800.8|799.5|801.3|799.8|801.3|799.8|800.8|799.5|37
1643337000000|2022-01-28 02:30:00|801|799.3|801|799.8|801.5|800|800.8|799.3|3
1643337300000|2022-01-28 02:35:00|801.3|799.5|801|799.8|801.5|800|800.8|799.3|36
1643337600000|2022-01-28 02:40:00|801.3|799.5|800.5|799.3|801.3|799.8|800.5|799.3|72
1643337900000|2022-01-28 02:45:00|800.8|799|801.8|800.3|801.8|800.5|800.5|799|1
1643338200000|2022-01-28 02:50:00|801.5|800.5|801.8|800.5|802|800.5|801.5|800|1
1643338500000|2022-01-28 02:55:00|802|801|802.8|801.3|802.8|801.5|801.8|800.5|108
1643338800000|2022-01-28 03:00:00|802.5|801.5|803.3|801.8|803.3|801.8|802.5|801.3|2
1643339100000|2022-01-28 03:05:00|803|801.5|802.3|800.8|803.3|801.5|802|800.8|1
1643339400000|2022-01-28 03:10:00|802|801|801.8|800.3|802.5|801|801.5|800.3|7
1643339700000|2022-01-28 03:15:00|801.5|800|800.3|799|801.8|800|800.3|798.8|19
1643340000000|2022-01-28 03:20:00|800.5|799.3|800.8|799.3|801|799.5|800.3|798.8|5
1643340300000|2022-01-28 03:25:00|800.5|799|800.5|799|801|799.5|800.3|799|3
1643340600000|2022-01-28 03:30:00|800.3|798.8|800.3|798.8|800.5|799|800|798.5|18
1643340900000|2022-01-28 03:35:00|800.5|799|801.5|800|801.5|800|800.3|798.8|4
1643341200000|2022-01-28 03:40:00|801.3|799.8|801.3|799.8|801.5|800|800.5|799.3|0
1643341500000|2022-01-28 03:45:00|801|800|801.5|800.3|802|800.5|801|799.8|3
1643341800000|2022-01-28 03:50:00|801.8|800.5|801.8|800.3|802|800.5|801.5|800.3|0
1643342100000|2022-01-28 03:55:00|801.5|800|801.8|800.5|802|800.5|801.3|800|3
1643342400000|2022-01-28 04:00:00|802|800.3|801.8|800.5|802|800.8|801.5|800.3|5
1643342700000|2022-01-28 04:05:00|801.5|800.3|801|799.8|802|800.5|801|799.8|10
1643343000000|2022-01-28 04:10:00|801.3|800|801.5|800.3|801.5|800.3|801.3|799.8|13
1643343300000|2022-01-28 04:15:00|801.3|800|800.5|799|801.5|800.3|800.3|798.8|3
1643343600000|2022-01-28 04:20:00|800.8|799.3|801|799.8|801|799.8|800.5|799|0
1643343900000|2022-01-28 04:25:00|801.3|799.5|801.8|800.5|802|800.8|801.3|799.5|1
1643344200000|2022-01-28 04:30:00|802|800.8|802|800.5|802|800.8|801.8|800.5|17
1643344500000|2022-01-28 04:35:00|801.8||801.8||802||801.8||0
1643344800000|2022-01-28 04:40:00|802|800.8|802|800.8|802|800.8|801.8|800.5|5
1643345100000|2022-01-28 04:45:00|801.8|800.5|801.8|800.5|802|800.8|801.8|800.5|78
1643345400000|2022-01-28 04:50:00|801.5|800.3|801.3|800|801.5|800.3|801|799.8|4
1643345700000|2022-01-28 04:55:00|801|799.8|801.5|800|801.5|800.3|801|799.8|1
1643346000000|2022-01-28 05:00:00|801.3|799.8|801.5|800|801.8|800.3|801|799.8|3
1643346300000|2022-01-28 05:05:00|801.3|799.8|801.3|799.8|801.5|800.3|801.3|799.8|4
1643346600000|2022-01-28 05:10:00|801|800|802|800.5|802.3|800.8|801|799.8|0
1643346900000|2022-01-28 05:15:00|802.3|800.8|803.5|802|803.5|802.3|802.3|800.8|0
1643347200000|2022-01-28 05:20:00|803.3|801.8|803.3|801.8|804|802.5|803.3|801.8|4
1643347500000|2022-01-28 05:25:00|803.5|802|803.3|801.8|803.5|802|803|801.5|1
1643347800000|2022-01-28 05:30:00|803|802|803.5|802.3|804|802.5|803|801.5|41
1643348100000|2022-01-28 05:35:00|803.8|802|803.3|801.8|803.8|802.3|802.8|801.5|37
1643348400000|2022-01-28 05:40:00|803.5|802|802.8|801.5|803.8|802.5|802.8|801.5|70
1643348700000|2022-01-28 05:45:00|803|801.8|803.3|802|803.5|802|802.8|801.8|0
1643349000000|2022-01-28 05:50:00|803.5|801.8|803.5|802.3|803.8|802.3|803.3|801.8|1
1643349300000|2022-01-28 05:55:00|803.8|802.5|803.8|802.5|804|802.5|803.5|802|0
1643349600000|2022-01-28 06:00:00|803.5|802.3|803|801.5|804.5|803|803|801.5|1
1643349900000|2022-01-28 06:05:00|802.8|801.8|803|801.5|803.5|802.3|802.8|801.3|3
1643350200000|2022-01-28 06:10:00|802.8|801.3|802.5|801|803|801.3|801.8|800.3|165
1643350500000|2022-01-28 06:15:00|802.8|801.3|803|801.5|803.5|802|802.5|801|0
1643350800000|2022-01-28 06:20:00|802.8|801.8|803.5|802|803.8|802.3|802.8|801.5|61
1643351100000|2022-01-28 06:25:00|803.3|802.3|802.8|801.5|803.5|802.3|802.5|801|5
1643351400000|2022-01-28 06:30:00|802.5|801.3|802|800.5|802.5|801.3|801.8|800.5|385
1643351700000|2022-01-28 06:35:00|801.8|800.3|802.5|801|802.5|801.3|801.5|800.3|107
1643352000000|2022-01-28 06:40:00|802.8|801.3|801.5|800|802.8|801.3|801.3|800|69
1643352300000|2022-01-28 06:45:00|801.8|800.3|801.5|800.3|801.8|800.3|801|799.5|0
1643352600000|2022-01-28 06:50:00|801.8|800|801.5|800|801.8|800.3|801|799.5|7
1643352900000|2022-01-28 06:55:00|801.8|800.3|801.5|800.3|801.8|800.5|801|799.8|1
1643353200000|2022-01-28 07:00:00|801.3|800|801.8|800.3|802|800.8|801.3|800|13
1643353500000|2022-01-28 07:05:00|801.5|800.5|802.5|801|802.5|801.3|801.5|800.3|21
1643353800000|2022-01-28 07:10:00|802.3|800.8|802|800.8|802.5|801|801.5|800.3|297
1643354100000|2022-01-28 07:15:00|801.8|800.5|801.8|800.3|802.3|801|801.5|800.3|51
1643354400000|2022-01-28 07:20:00|801.5|800|801.3|800|801.8|800.3|801|799.5|511
1643354700000|2022-01-28 07:25:00|801.5|799.8|801.8|800.5|802.3|801|801|799.8|53
1643355000000|2022-01-28 07:30:00|802|800.3|802.3|801|802.8|801.5|801.5|800.3|31
1643355300000|2022-01-28 07:35:00|802|800.8|802.3|801|802.5|801.3|802|800.5|905
1643355600000|2022-01-28 07:40:00|802.5|801.3|804.3|802.8|804.3|803|802.3|801.3|1414
1643355900000|2022-01-28 07:45:00|804|803|805.5|804.3|805.5|804.3|804|802.8|58
1643356200000|2022-01-28 07:50:00|805.3|804|805.8|804.5|806|804.8|805|803.8|181
1643356500000|2022-01-28 07:55:00|805.5|804.3|805.8|804.5|806|804.5|805.3|804|119
1643356800000|2022-01-28 08:00:00|806|804.3|807|805.5|807|805.8|805.8|804.3|286
1643357100000|2022-01-28 08:05:00|806.8|805.8|806.8|805.5|807.5|806.3|806.5|805.3|980
1643357400000|2022-01-28 08:10:00|806.5|805.3|806.8|805.3|807.5|806.3|806.5|805.3|246
1643357700000|2022-01-28 08:15:00|806.5|805.5|805.8|804.5|806.8|805.5|805.5|804.3|211
1643358000000|2022-01-28 08:20:00|805.5|804.3|801.5|800.3|805.8|804.3|801.3|800|563
1643358300000|2022-01-28 08:25:00|801.3|800|804|802.5|804.8|803.5|801|799.8|657
1643358600000|2022-01-28 08:30:00|803.8|802.8|802|800.8|804.8|803.5|801.8|800.5|318
1643358900000|2022-01-28 08:35:00|802.3|800.5|801.5|800|802.5|801.3|801.3|800|83
1643359200000|2022-01-28 08:40:00|801.3|799.8|799.5|798.3|801.5|800|797.8|796.5|1145
1643359500000|2022-01-28 08:45:00|799.3|798|799|797.8|799.8|798.5|799|797.5|122
1643359800000|2022-01-28 08:50:00|799.3|798|799.8|798.5|800|798.8|799|797.8|198
1643360100000|2022-01-28 08:55:00|800|798.3|800|798.8|800.3|799|799.3|798|324
1643360400000|2022-01-28 09:00:00|799.8|798.5|798.3|797|800|798.5|798|796.8|312
1643360700000|2022-01-28 09:05:00|798.5|797.3|798|796.8|798.8|797.5|797.3|795.8|242
1643361000000|2022-01-28 09:10:00|797.8|796.5|800|798.8|800|798.8|797.8|796.3|645
1643361300000|2022-01-28 09:15:00|799.8|798.5|799|797.5|800|798.8|798.8|797.5|190
1643361600000|2022-01-28 09:20:00|798.8|797.8|799|797.8|799.5|798.3|798.8|797.5|375
1643361900000|2022-01-28 09:25:00|798.8|797.5|797.8|796.5|799.5|798.3|797.8|796.5|99
1643362200000|2022-01-28 09:30:00|798|796.8|798|796.8|798.8|797.5|797|795.8|938
1643362500000|2022-01-28 09:35:00|798.3|796.5|799.8|798.5|799.8|798.5|798|796.5|149
1643362800000|2022-01-28 09:40:00|800|798.8|799.8|798.5|800|798.8|798.8|797.5|40
1643363100000|2022-01-28 09:45:00|800|798.8|800.3|799|800.8|799.5|799.8|798.5|159
1643363400000|2022-01-28 09:50:00|800.5|798.8|799|797.8|800.5|799.3|798.8|797.3|87
1643363700000|2022-01-28 09:55:00|799.3|798|798.3|797|799.3|798|797.8|796.5|83
1643364000000|2022-01-28 10:00:00|798.5|797.3|797|795.8|798.5|797.3|796.5|795|162
1643364300000|2022-01-28 10:05:00|796.8|795.5|797.5|796.3|797.5|796.3|796.5|795.3|153
1643364600000|2022-01-28 10:10:00|797.3|796|799|797.5|799|797.8|797.3|796|125
1643364900000|2022-01-28 10:15:00|798.8|797.8|797.5|796.3|799|797.8|797.5|796|101
1643365200000|2022-01-28 10:20:00|797.8|796|797.8|796.5|797.8|796.5|797.3|796|47
1643365500000|2022-01-28 10:25:00|797.5|796.3|796.8|795.3|797.8|796.5|796.5|795.3|43
1643365800000|2022-01-28 10:30:00|796.5|795.5|794.3|793|796.8|795.5|792.8|791.3|699
1643366100000|2022-01-28 10:35:00|794.5|792.8|796|794.8|796.3|795|794.3|792.8|301
1643366400000|2022-01-28 10:40:00|796.3|795|797|795.8|797.3|796|796|794.5|180
1643366700000|2022-01-28 10:45:00|797.3|796|798|796.8|798.5|797|796.5|795.3|695
1643367000000|2022-01-28 10:50:00|797.8|796.5|798.8|797.5|799.3|797.8|797.8|796.3|128
1643367300000|2022-01-28 10:55:00|799|797.8|798.5|797.3|799|797.8|798.3|797|150
1643367600000|2022-01-28 11:00:00|798.3|797|798.3|797|799.3|798|798.3|796.8|59
1643367900000|2022-01-28 11:05:00|798|796.8|798.3|797|798.5|797.3|798|796.8|85
1643368200000|2022-01-28 11:10:00|798|796.8|798.3|797|798.5|797.3|797.3|796|94
1643368500000|2022-01-28 11:15:00|798|796.8|798.8|797.5|798.8|797.5|797.5|796.3|96
1643368800000|2022-01-28 11:20:00|799|797.8|799.3|798|799.3|798|798.3|797|72
1643369100000|2022-01-28 11:25:00|799|797.8|800|798.8|800|798.8|798.8|797.5|75
1643369400000|2022-01-28 11:30:00|800.3|799|800.5|799|800.8|799.3|800|798.8|196
1643369700000|2022-01-28 11:35:00|800.3|799.3|800.8|799.3|801.3|799.8|800.3|799|34
1643370000000|2022-01-28 11:40:00|800.5|799|799.8|798.5|800.5|799.3|799.5|798.3|44
1643370300000|2022-01-28 11:45:00|800|798.8|801|799.8|801|799.8|799.5|798.3|381
1643370600000|2022-01-28 11:50:00|801.3|800|800.5|799.3|801.3|800|800.3|799|30
1643370900000|2022-01-28 11:55:00|800.3|799|801.8|800.3|801.8|800.5|799.8|798.5|411
1643371200000|2022-01-28 12:00:00|801.5|800.5|802.3|801|802.3|801|800.5|799.3|418
1643371500000|2022-01-28 12:05:00|802|800.8|802|800.5|802.5|801.3|802|800.5|63
1643371800000|2022-01-28 12:10:00|801.8|800.8|803|801.8|803.3|801.8|801.8|800.5|68
1643372100000|2022-01-28 12:15:00|802.8|801.5|802.8|801.5|803.5|802.3|802.5|801|43
1643372400000|2022-01-28 12:20:00|803|801.3|800.8|799.5|803|801.5|800.8|799.5|109
1643372700000|2022-01-28 12:25:00|801|799.8|800.5|799.3|801.3|800|800.3|799|82
1643373000000|2022-01-28 12:30:00|800.8|799.5|802.8|801.5|803|801.8|800.5|799.3|217
1643373300000|2022-01-28 12:35:00|803|801.8|802|800.8|803|801.8|801.8|800.5|126
1643373600000|2022-01-28 12:40:00|802.3|801|802|800.8|802.8|801.5|801.8|800.5|70
1643373900000|2022-01-28 12:45:00|802.3|800.5|802.3|801|802.5|801.3|801.8|800.3|92
1643374200000|2022-01-28 12:50:00|802|800.8|802.3|801|802.3|801|801.5|800.3|31
1643374500000|2022-01-28 12:55:00|802.5|801.3|803|801.5|803.3|802|802.5|801|14
1643374800000|2022-01-28 13:00:00|803.3|801.8|806.3|805|806.5|805|802.8|801.5|214
1643375100000|2022-01-28 13:05:00|806|804.8|805|803.8|806.3|805|804.5|803.3|394
1643375400000|2022-01-28 13:10:00|805.3|804|806|804.8|806|804.8|804.8|803.3|92
1643375700000|2022-01-28 13:15:00|806.3|805|807.5|806.3|808|806.8|806.3|805|399
1643376000000|2022-01-28 13:20:00|807.3|806|806.5|805|807.5|806.3|806.3|804.8|108
1643376300000|2022-01-28 13:25:00|806.3|804.8|805.8|804.5|806.3|805|805.3|804|163
1643376600000|2022-01-28 13:30:00|806|804.8|806|804.5|806.5|805.3|805.5|804.3|584
1643376900000|2022-01-28 13:35:00|805.8|804.8|807|805.5|807.3|806|805.8|804.8|410
1643377200000|2022-01-28 13:40:00|806.8|805.3|808.5|807.3|809|807.8|806.5|805.3|466
1643377500000|2022-01-28 13:45:00|808.8|807.5|807|805.8|809|807.5|806.8|805.5|214
1643377800000|2022-01-28 13:50:00|806.8|805.5|807.3|806|807.5|806.3|806|804.8|105
1643378100000|2022-01-28 13:55:00|807.5|805.8|808|806.5|808|806.5|806.8|805.5|43
1643378400000|2022-01-28 14:00:00|807.8|806.3|809.5|808.3|809.8|808.5|807.5|806.3|100
1643378700000|2022-01-28 14:05:00|809.8|808.5|804.3|803|809.8|808.5|803.8|802.5|1232
1643379000000|2022-01-28 14:10:00|804.5|803.3|803.5|802.3|805|803.8|803|801.8|602
1643379300000|2022-01-28 14:15:00|803.8|802|804|802.8|804.3|802.8|803|801.8|385
1643379600000|2022-01-28 14:20:00|804.3|802.5|804.5|803.3|805.5|804.3|803.8|802.5|467
1643379900000|2022-01-28 14:25:00|804.8|802.8|806.5|805|806.5|805.3|804|802.5|556
1643380200000|2022-01-28 14:30:00|806.3|804.8|808.5|807.3|808.8|807.3|804.5|803.3|389
1643380500000|2022-01-28 14:35:00|808.8|807.5|808|806.8|808.8|807.5|807|805.8|178
1643380800000|2022-01-28 14:40:00|808.3|806.5|807.3|806|808.8|807.5|807|805.5|70
1643381100000|2022-01-28 14:45:00|807.5|806.3|808.8|807.5|809.3|808|807.3|805.8|208
1643381400000|2022-01-28 14:50:00|809|807.8|809.5|808|810|808.8|808.8|807.5|95
1643381700000|2022-01-28 14:55:00|809.3|808.3|809.5|808.3|809.8|808.5|808|806.8|229
1643382000000|2022-01-28 15:00:00|809.8|808.5|803.8|802.5|810|808.8|803.3|802|839
1643382300000|2022-01-28 15:05:00|803.5|802.3|807|805.8|807.3|806|803.5|802.3|501
1643382600000|2022-01-28 15:10:00|807.5|805.5|807|805.8|807.8|806.5|806.3|805|329
1643382900000|2022-01-28 15:15:00|806.8|805.5|805.8|804.3|807.3|806|805.3|804|134
1643383200000|2022-01-28 15:20:00|805.5|804.5|805.5|804.3|806.3|804.8|804.3|803|159
1643383500000|2022-01-28 15:25:00|805.3|804|805.3|803.8|805.8|804.5|804|802.8|211
1643383800000|2022-01-28 15:30:00|805|803.5|802.8|801.5|805|803.8|802.5|801.3|281
1643384100000|2022-01-28 15:35:00|803|801.8|802.5|801|803.3|802|801.5|800|337
1643384400000|2022-01-28 15:40:00|802.3|801.3|801.5|800.3|802.8|801.3|800|798.8|244
1643384700000|2022-01-28 15:45:00|801.8|800.5|801.5|800|802.3|801|800.8|799.5|287
1643385000000|2022-01-28 15:50:00|801.3|800.3|801.5|800.3|802|800.8|801|799.5|211
1643385300000|2022-01-28 15:55:00|801.3|800|799.5|798.3|801.3|800.3|799.3|798|332
1643385600000|2022-01-28 16:00:00|799.8|798.5|797.8|796.3|800|798.8|797|795.8|709
1643385900000|2022-01-28 16:05:00|797.5|796|798.3|797|799.3|798|796.8|795.5|370
1643386200000|2022-01-28 16:10:00|798.5|797.3|798.5|797.3|799|797.8|797.3|796|502
1643386500000|2022-01-28 16:15:00|798.8|797.5|799.5|798.3|800|798.8|798.5|797.3|363
1643386800000|2022-01-28 16:20:00|799.8|798.5|802.8|801.5|803|801.5|799.8|798.5|369
1643387100000|2022-01-28 16:25:00|802.5|801.3|802.8|801.5|803.8|802.5|802|800.8|1137
1643387400000|2022-01-28 16:30:00|803|801.8|801.5|800.3|803.3|802|801.3|800|421
1643387700000|2022-01-28 16:35:00|801.8|800|800.3|799|802|800.5|800|798.8|624
1643388000000|2022-01-28 16:40:00|800|798.8|800.5|799.3|801.5|800.3|799.5|798.3|364
1643388300000|2022-01-28 16:45:00|800.8|799.5|800|798.5|800.8|799.5|799.5|798.3|14
1643388600000|2022-01-28 16:50:00|799.8|798.8|800.5|799|800.5|799|799.3|797.8|128
1643388900000|2022-01-28 16:55:00|800.3|799.3|801.8|800.3|802.3|800.8|800|798.8|150
1643389200000|2022-01-28 17:00:00|801.5|800.5|803|801.5|803|801.8|801.3|800|378
1643389500000|2022-01-28 17:05:00|802.8|801.8|802.8|801.5|803.3|802|802.3|801|595
1643389800000|2022-01-28 17:10:00|803|801.3|801.5|800|803.5|802.3|801.3|800|102
1643390100000|2022-01-28 17:15:00|801.8|800.3|801.3|799.8|801.8|800.5|800.3|799|48
1643390400000|2022-01-28 17:20:00|801|799.5|799.3|797.8|801|799.5|799.3|797.8|63
1643390700000|2022-01-28 17:25:00|799|798|797.5|796.3|799.3|798|797.3|796|95
1643391000000|2022-01-28 17:30:00|797.8|796|795.5|794|797.8|796.5|795|793.8|362
1643391300000|2022-01-28 17:35:00|795.3|794.3|792.5|791.3|795.8|794.3|792.3|791|163
1643391600000|2022-01-28 17:40:00|792.8|791.5|796|794.8|796.3|795|792.3|791|564
1643391900000|2022-01-28 17:45:00|795.8|794.5|796|794.8|796.8|795.3|795.8|794.5|147
1643392200000|2022-01-28 17:50:00|795.8|794.5|795.5|794.3|796|794.8|795|793.8|27
1643392500000|2022-01-28 17:55:00|795.8|794.5|795.5|794.3|796.3|795|795.5|794|91
1643392800000|2022-01-28 18:00:00|795.3|794|796.3|795|797|795.5|795.3|794|163
1643393100000|2022-01-28 18:05:00|796.5|795.3|797.8|796.5|798|796.8|796.3|795|80
1643393400000|2022-01-28 18:10:00|797.5|796.3|797.5|796.3|798|796.8|797|795.8|46
1643393700000|2022-01-28 18:15:00|797.8|796.5|797.3|796|798.3|797|797.3|796|199
1643394000000|2022-01-28 18:20:00|797.5|796.3|797.3|796|798|796.8|797.3|796|162
1643394300000|2022-01-28 18:25:00|797.5|796.3|798.8|797.5|798.8|797.5|797.3|796|128
1643394600000|2022-01-28 18:30:00|799|797.3|797.5|796.3|799|797.5|797.5|796.3|44
1643394900000|2022-01-28 18:35:00|797.8|796.5|797.3|795.8|798.3|796.8|796.5|795.3|52
1643395200000|2022-01-28 18:40:00|797|795.5|797|795.8|797.3|796|796.3|795|87
1643395500000|2022-01-28 18:45:00|796.8|795.5|796.5|795.3|797|795.8|795.8|794.5|29
1643395800000|2022-01-28 18:50:00|796.8|795|796.3|794.8|797|795.5|795.5|794.3|139
1643396100000|2022-01-28 18:55:00|796|795|796|794.5|796.8|795.5|795.8|794.3|170
1643396400000|2022-01-28 19:00:00|795.8|794.3|796.3|795|796.8|795.5|795.8|794.3|14
1643396700000|2022-01-28 19:05:00|796.5|795.3|793.5|792.3|796.5|795.3|793|791.8|82
1643397000000|2022-01-28 19:10:00|793.3|792|792|790.5|793.8|792.5|791.8|790.5|151
1643397300000|2022-01-28 19:15:00|791.8|790.8|794|792.8|794.3|793|791.8|790.3|76
1643397600000|2022-01-28 19:20:00|794.3|792.5|793.5|792.3|794.5|793|793|791.5|512
1643397900000|2022-01-28 19:25:00|793.8|792|793.8|792.3|794.8|793.5|793.3|792|237
1643398200000|2022-01-28 19:30:00|793.5|792|792.5|791|793.8|792.5|792.5|791|146
1643398500000|2022-01-28 19:35:00|792.8|791.3|793|791.5|793.5|792.3|792.5|791|34
1643398800000|2022-01-28 19:40:00|793.3|791.8|792.3|791|793.3|792|792|790.8|758
1643399100000|2022-01-28 19:45:00|792.5|791.3|792.5|791.3|792.8|791.5|791.8|790.3|70
1643399400000|2022-01-28 19:50:00|792.3|791|792.5|791.3|793|791.5|792|790.8|25
1643399700000|2022-01-28 19:55:00|792.8|791|793.5|792.3|794|792.5|792.8|791|13
1643400000000|2022-01-28 20:00:00|793.8|792.5|793|791.8|794|792.8|793|791.8|46
1643400300000|2022-01-28 20:05:00|792.8|791.5|793.3|791.8|793.5|792|792.5|791.3|9
1643400600000|2022-01-28 20:10:00|793|792|793.5|792.3|793.5|792.3|792.5|791.3|111
1643400900000|2022-01-28 20:15:00|793.8|792.5|794|792.8|794.3|793|793.5|792.3|32
1643401200000|2022-01-28 20:20:00|793.8|792.5|793.8|792.5|794.3|793|793.5|792.3|6
1643401500000|2022-01-28 20:25:00|794|792.8|794|792.5|794.5|793.3|793.8|792.5|27
1643401800000|2022-01-28 20:30:00|793.8|792.8|794.3|793|794.5|793|793|791.8|45
1643402100000|2022-01-28 20:35:00|794|792.8|794.3|793|794.5|793|793.8|792.5|2
1643402400000|2022-01-28 20:40:00|794.5|793.3|795.3|794|795.5|794.3|794.5|793|36
1643402700000|2022-01-28 20:45:00|795|793.8|796.3|794.8|796.3|795|795|793.8|80
1643403000000|2022-01-28 20:50:00|796.5|795|795.8|794.5|796.5|795.3|795.8|794.5|50
1643403300000|2022-01-28 20:55:00|796|794.8|796.5|795|796.5|795|795.3|794|21
1643403600000|2022-01-28 21:00:00|796.3|795.3|796.3|795|796.5|795.3|796|794.8|5
1643403900000|2022-01-28 21:05:00|796.5|795.3|797|795.5|797|795.8|796.3|795|42
1643404200000|2022-01-28 21:10:00|796.8|795.3|796.5|795.3|797|795.8|796.5|795|18
1643404500000|2022-01-28 21:15:00|796.8|795.5|796.5|795.3|797|795.8|796.5|795|19
1643404800000|2022-01-28 21:20:00|796.3|795|796.8|795.3|796.8|795.5|796.3|795|20
1643405100000|2022-01-28 21:25:00|797|795.5|797.3|795.8|797.3|796|796.8|795.5|15
1643405400000|2022-01-28 21:30:00|797|795.5|797.3|795.8|797.3|795.8|797|795.5|8
1643406000000|2022-01-28 21:40:00|797|796|798.3|796.8|798.3|796.8|797|796|12
1643406300000|2022-01-28 21:45:00|798|797|798.8|797.3|799|797.5|798|796.5|43
1643406600000|2022-01-28 21:50:00|798.5|797|798.8|796.8|798.8|797.3|798.3|796.5|0
1643406900000|2022-01-28 21:55:00|798.5|796.5|798.8|796.5|799|796.8|798.5|796.5|6
1643594400000|2022-01-31 02:00:00|809|807.5|808.8|807.5|809|807.5|808.5|807.3|19
1643594700000|2022-01-31 02:05:00|809|807.3|809|807.5|809|807.8|808.8|807.3|1
1643595000000|2022-01-31 02:10:00|809.3|807.8|809.5|808|809.5|808|808.8|807.5|2
1643595300000|2022-01-31 02:15:00|809.8|808.3|809.5|808|809.8|808.5|809.3|808|1
1643595600000|2022-01-31 02:20:00|809.3|807.8|809.3|807.8|809.5|808|809.3|807.8|1
1643595900000|2022-01-31 02:25:00|809|807.5|808.8|807.5|809|807.5|808.8|807.3|22
1643596200000|2022-01-31 02:30:00|809|807.8|808.3|807|809.3|808|808.3|807|22
1643596500000|2022-01-31 02:35:00|808.5|807.3|808.5|807|808.5|807.3|808.3|807|7
1643596800000|2022-01-31 02:40:00|808.3|807.3|809|807.5|809|807.8|808.3|807|0
1643597100000|2022-01-31 02:45:00|809.3|807.8|809|807.5|809.3|807.8|809|807.5|2
1643597400000|2022-01-31 02:50:00|809.3|807.8|809|807.5|809.3|808|809|807.5|0
1643597700000|2022-01-31 02:55:00|808.8|807.8|809|807.5|809.3|807.8|808.8|807.5|0
1643598000000|2022-01-31 03:00:00|808.8||809||809||808.8||0
1643598300000|2022-01-31 03:05:00|808.8|807.3|808.3|807|809|807.3|808|806.5|31
1643598600000|2022-01-31 03:10:00|808|806.8|808|806.8|808.3|807|808|806.5|9
1643598900000|2022-01-31 03:15:00|808.3||808||808.3||808||0
1643599200000|2022-01-31 03:20:00|807.8|806.5|808|806.8|808.3|807|807.8|806.5|16
1643599500000|2022-01-31 03:25:00|807.8|806.5|807.5|806.3|808|806.8|807.5|806.3|5
1643599800000|2022-01-31 03:30:00|807.8|806.5|807.3|805.8|807.8|806.5|807.3|805.8|5
1643600100000|2022-01-31 03:35:00|807.5|806|807.8|806.5|807.8|806.5|807.5|805.8|27
1643600400000|2022-01-31 03:40:00|808|806.3|808|806.8|808|806.8|808|806.3|14
1643600700000|2022-01-31 03:45:00|807.8|806.5|807.8|806.3|808|806.8|807.5|806.3|1
1643601000000|2022-01-31 03:50:00|807.5|806.5|808|806.5|808|806.5|807.5|806.3|42
1643601300000|2022-01-31 03:55:00|808.3|806.8|808.5|807|808.5|807|808.3|806.8|3
1643601600000|2022-01-31 04:00:00|808.3|807.3|808.5|807.3|808.8|807.5|808.3|807.3|48
1643601900000|2022-01-31 04:05:00|808.8|807.5|809|807.5|809|807.5|808.5|807.3|21
1643602200000|2022-01-31 04:10:00|809.3|807.8|809.3|808|809.3|808|809.3|807.5|39
1643602500000|2022-01-31 04:15:00|809.5|808.3|810.5|809.3|810.5|809.3|809.5|808.3|123
1643602800000|2022-01-31 04:20:00|810.3|809|810.5|809.3|810.5|809.3|810.3|809|48
1643603100000|2022-01-31 04:25:00|811|809.5|810.8|809.5|811.5|810.3|810.5|809.3|365
1643603400000|2022-01-31 04:30:00|810.5|809.3|811.8|810.5|811.8|810.5|810.5|809.3|488
1643603700000|2022-01-31 04:35:00|811.5|810|811.3|810|811.8|810.5|811.3|810|36
1643604000000|2022-01-31 04:40:00|811.5|810.3|811.3|810|811.8|810.3|811.3|809.8|12
1643604300000|2022-01-31 04:45:00|811|809.8|810.8|809.5|811|809.8|810.5|809.3|27
1643604600000|2022-01-31 04:50:00|811|809.8|810.5|809|811|809.8|810.3|809|32
1643604900000|2022-01-31 04:55:00|810.3|808.5|809.8|808.3|810.5|808.8|809.8|808.3|5
1643605200000|2022-01-31 05:00:00|810|808.5|809.5|808|810|808.5|809.3|808|5
1643605500000|2022-01-31 05:05:00|809.3|808.3|808.5|807.3|809.5|808.3|808.5|807.3|22
1643605800000|2022-01-31 05:10:00|808.3|807|808|806.8|808.5|807.3|808|806.5|25
1643606100000|2022-01-31 05:15:00|808.3|806.5|808.5|807|808.5|807.3|808.3|806.5|7
1643606400000|2022-01-31 05:20:00|808.3|807.3|808|806.8|808.8|807.3|808|806.8|23
1643606700000|2022-01-31 05:25:00|808.3|806.5|808|806.8|808.3|806.8|807.8|806.5|23
1643607000000|2022-01-31 05:30:00|808.3|806.5|807.8|806.5|808.3|806.8|807.5|806|22
1643607300000|2022-01-31 05:35:00|808|806.8|808.8|807.3|809|807.5|808|806.5|24
1643607600000|2022-01-31 05:40:00|808.5|807.5|808.8|807.3|809|807.5|808.5|807.3|8
1643607900000|2022-01-31 05:45:00|808.5|807|808.5|807|808.8|807.3|808.3|807|1
1643608200000|2022-01-31 05:50:00|808.8|807.3|808.8|807.5|808.8|807.5|808.8|807|0
1643608500000|2022-01-31 05:55:00|808.5|807.3|808.5|807|808.8|807.5|808.3|806.8|1
1643608800000|2022-01-31 06:00:00|808.3|806.8|808.3|807|808.5|807|808|806.5|182
1643609100000|2022-01-31 06:05:00|808|806.8|808|806.8|808.3|807|807.8|806.5|14
1643609400000|2022-01-31 06:10:00|808.3|806.5|807.8|806.5|808.3|806.8|807.3|806|74
1643609700000|2022-01-31 06:15:00|808|806.8|808|806.8|808.3|806.8|808|806.5|1
1643610000000|2022-01-31 06:20:00|808.3|806.5|808.3|806.8|808.3|807|808|806.5|102
1643610300000|2022-01-31 06:25:00|808.5|807|808.8|807.5|808.8|807.5|808.3|806.8|10
1643610600000|2022-01-31 06:30:00|809|807.3|808.8|807.3|809|807.5|808.5|807|16
1643610900000|2022-01-31 06:35:00|808.5|807|808|806.8|808.8|807.5|808|806.8|83
1643611200000|2022-01-31 06:40:00|808.3|807|808.3|806.8|808.5|807|808|806.8|72
1643611500000|2022-01-31 06:45:00|808.5|807|808.5|807|808.5|807|808.3|806.8|0
1643611800000|2022-01-31 06:50:00|808.3|807.3|808.3|807|808.5|807.3|808.3|806.8|0
1643612100000|2022-01-31 06:55:00|808.5|806.8|808.3|807|808.5|807.3|808.3|806.8|4
1643612400000|2022-01-31 07:00:00|808.5|806.8|808.5|807|808.5|807|807.8|806.5|240
1643612700000|2022-01-31 07:05:00|808.3|807.3|808|806.8|808.5|807.3|808|806.5|68
1643613000000|2022-01-31 07:10:00|808.3|807|808.8|807.5|808.8|807.5|808|806.8|46
1643613300000|2022-01-31 07:15:00|809|807.3|809.3|807.8|809.5|808.3|809|807.3|41
1643613600000|2022-01-31 07:20:00|809.5|808|809.3|808|810|808.5|809.3|807.8|268
1643613900000|2022-01-31 07:25:00|809.5|807.8|809.3|808|809.5|808.3|809|807.8|14
1643614200000|2022-01-31 07:30:00|809.5|808.3|809.8|808.5|810.3|809|809.3|807.8|56
1643614500000|2022-01-31 07:35:00|810|808.8|809.8|808.5|810|808.8|809|807.8|411
1643614800000|2022-01-31 07:40:00|809.5|808.3|809.3|808|809.5|808.3|809.3|808|8
1643615100000|2022-01-31 07:45:00|809.5|808.3|808|806.8|809.8|808.5|808|806.8|223
1643615400000|2022-01-31 07:50:00|807.8|806.5|808|806.5|808|806.8|807.8|806.5|27
1643615700000|2022-01-31 07:55:00|807.8|806.8|806.8|805.5|808|806.8|806.8|805.3|562
1643616000000|2022-01-31 08:00:00|806.5|805.3|804|802.8|806.5|805.5|803.8|802.5|1128
1643616300000|2022-01-31 08:05:00|803.8|802.5|804.8|803.5|804.8|803.5|803.5|802|66
1643616600000|2022-01-31 08:10:00|805|803.3|804.5|803.3|805.5|804|804.3|803|103
1643616900000|2022-01-31 08:15:00|804.3|803|804|802.5|805|803.8|803.8|802.5|64
1643617200000|2022-01-31 08:20:00|804.3|802.8|805|803.8|805|803.8|804|802.5|66
1643617500000|2022-01-31 08:25:00|804.8|803.5|804.3|803|805|803.8|803.8|802.3|147
1643617800000|2022-01-31 08:30:00|804.5|803.3|803.3|801.8|804.8|803.5|803|801.5|389
1643618100000|2022-01-31 08:35:00|803|802|804.8|803.5|805|803.5|803|801.5|75
1643618400000|2022-01-31 08:40:00|805|803.3|804|802.8|805|803.5|803.8|802.5|174
1643618700000|2022-01-31 08:45:00|804.3|803|805.5|804|805.5|804.3|804.3|803|45
1643619000000|2022-01-31 08:50:00|805.8|804.3|807.8|806.3|808|806.8|805.8|804|237
1643619300000|2022-01-31 08:55:00|807.5|806.5|807|805.5|807.5|806.5|806.5|805.3|73
1643619600000|2022-01-31 09:00:00|806.8|805.3|805.3|804|807|805.3|805.3|804|105
1643619900000|2022-01-31 09:05:00|805.5|804.3|804.3|802.8|805.8|804.5|803.5|802|687
1643620200000|2022-01-31 09:10:00|804|802.5|804|802.5|804.3|802.8|803|801.8|454
1643620500000|2022-01-31 09:15:00|803.8|802.8|803.8|802.5|805|803.5|803.5|802|163
1643620800000|2022-01-31 09:20:00|804|802.8|802|800.5|804.3|802.8|801|799.8|121
1643621100000|2022-01-31 09:25:00|801.8|800.3|801.3|800|802.3|800.8|801|799.5|159
1643621400000|2022-01-31 09:30:00|801|799.8|801|799.8|801.3|800|800.8|799.5|352
1643621700000|2022-01-31 09:35:00|801.3|800|801.8|800.5|802|800.8|801.3|800|111
1643622000000|2022-01-31 09:40:00|802|800.3|801.3|800|802.5|801.3|801.3|800|178
1643622300000|2022-01-31 09:45:00|801|799.8|801.8|800.5|802|800.8|801|799.8|62
1643622600000|2022-01-31 09:50:00|801.5|800.3|801.5|800.3|801.8|800.3|800.5|799.3|120
1643622900000|2022-01-31 09:55:00|801.3|800|802|800.8|802|800.8|801.3|800|52
1643623200000|2022-01-31 10:00:00|801.8|800.3|801|799.8|801.8|800.3|800.3|798.8|128
1643623500000|2022-01-31 10:05:00|801.3|800|802|800.5|802|800.8|800.3|799|610
1643623800000|2022-01-31 10:10:00|801.8|800.8|801.5|800.3|802.3|801|801.5|800|312
1643624100000|2022-01-31 10:15:00|801.3|800|802|800.8|802|800.8|801|799.5|221
1643624400000|2022-01-31 10:20:00|801.8|800.5|802|800.8|802.8|801.5|800.3|799|220
1643624700000|2022-01-31 10:25:00|802.5|801|803.5|802.3|804.3|803|802.3|800.8|357
1643625000000|2022-01-31 10:30:00|803.3|802|803.5|802.3|804.3|802.8|803|801.8|49
1643625300000|2022-01-31 10:35:00|803.8|802.5|804.8|803.5|805.3|804|803.5|802.3|337
1643625600000|2022-01-31 10:40:00|805|803.8|804.5|803.3|805.8|804.5|804.5|803.3|413
1643625900000|2022-01-31 10:45:00|804.8|803|803.3|802|804.8|803.3|803.3|802|377
1643626200000|2022-01-31 10:50:00|803.5|801.8|803.5|802.3|804.3|803|802|800.8|1904
1643626500000|2022-01-31 10:55:00|803.8|802.5|805.3|803.8|805.8|804.5|803.5|802.5|181
1643626800000|2022-01-31 11:00:00|805|803.5|805.3|804|805.8|804.3|804.5|803.3|48
1643627100000|2022-01-31 11:05:00|805|803.8|804.8|803.5|805.5|804.3|804.8|803.5|13
1643627400000|2022-01-31 11:10:00|804.5|803.3|806|804.5|806|804.8|804.5|803.3|281
1643627700000|2022-01-31 11:15:00|805.8|804.8|805.8|804.3|806|804.8|805.3|804|44
1643628000000|2022-01-31 11:20:00|805.5|804.5|804.5|803.3|805.5|804.5|804.5|803|40
1643628300000|2022-01-31 11:25:00|804.3|803|804|802.8|804.5|803|803.5|802.3|176
1643628600000|2022-01-31 11:30:00|804.3|803|803.5|802.3|804.5|803.3|803.5|802|220
1643628900000|2022-01-31 11:35:00|803.8|802.5|803.3|801.8|803.8|802.5|803.3|801.8|82
1643629200000|2022-01-31 11:40:00|803|802|802.3|801|803.5|802.3|802.3|800.8|120
1643629500000|2022-01-31 11:45:00|802|800.8|800.8|799.5|802.3|801|800.5|799.3|115
1643629800000|2022-01-31 11:50:00|800.5|799.3|800.8|799.3|801|799.5|799.3|797.8|271
1643630100000|2022-01-31 11:55:00|800.5|799.5|801|799.5|801.8|800.3|800.5|799|46
1643630400000|2022-01-31 12:00:00|801.3|799.8|800.3|799|801.8|800.3|800.3|799|40
1643630700000|2022-01-31 12:05:00|800.5|798.8|799.8|798.5|800.5|799|799|797.8|40
1643631000000|2022-01-31 12:10:00|799.5|798.3|801|799.8|801.5|800.3|799.5|798.3|68
1643631300000|2022-01-31 12:15:00|801.3|799.5|800.8|799.5|801.3|799.8|800.3|799|35
1643631600000|2022-01-31 12:20:00|800.5|799.3|800.8|799.5|801.3|800|800.5|799.3|59
1643631900000|2022-01-31 12:25:00|801|799.3|803|801.8|803.3|802|800.8|799.3|127
1643632200000|2022-01-31 12:30:00|803.3|801.5|802.8|801.3|803.3|802|802.3|801|43
1643632500000|2022-01-31 12:35:00|802.5|801.5|803|801.5|803.5|802.3|802.5|801.3|131
1643632800000|2022-01-31 12:40:00|802.8|801.8|803|801.8|803.3|802|802.5|801.3|112
1643633100000|2022-01-31 12:45:00|803.3|801.5|803.5|802|803.5|802.3|802.8|801.5|159
1643633400000|2022-01-31 12:50:00|803.3|801.8|802.5|801.3|803.5|802.3|802|800.5|51
1643633700000|2022-01-31 12:55:00|802.8|801.5|802.3|800.8|802.8|801.5|801.8|800.3|110
1643634000000|2022-01-31 13:00:00|802.5|801|801.8|800.5|802.8|801.5|801|799.8|205
1643634300000|2022-01-31 13:05:00|801.5|800.3|800.3|798.8|801.8|800.3|799.8|798.5|323
1643634600000|2022-01-31 13:10:00|800.5|799|801|799.8|801.5|800.3|800.5|799|117
1643634900000|2022-01-31 13:15:00|801.3|800|800.3|799|801.3|800|800|798.8|92
1643635200000|2022-01-31 13:20:00|800.5|798.8|801.5|800.3|801.8|800.3|799.8|798.5|68
1643635500000|2022-01-31 13:25:00|801.8|800.5|801.3|800|801.8|800.5|801.3|800|60
1643635800000|2022-01-31 13:30:00|801.5|800.3|803.3|802|803.5|802|801.5|800.3|118
1643636100000|2022-01-31 13:35:00|803|801.8|802.5|801.3|803.8|802.5|802.3|801|152
1643636400000|2022-01-31 13:40:00|802.8|801.5|801.8|800.5|803|801.5|801.8|800.5|104
1643636700000|2022-01-31 13:45:00|802|800.8|802.3|801|802.3|801|801.5|800.3|89
1643637000000|2022-01-31 13:50:00|802|800.8|802|800.5|802.3|801|800.8|799.5|1056
1643637300000|2022-01-31 13:55:00|802.3|800.8|802.3|801|802.5|801.3|802|800.5|151
1643637600000|2022-01-31 14:00:00|802|800.8|802|800.5|802.5|801|800.3|798.8|262
1643637900000|2022-01-31 14:05:00|801.8|800.8|802|800.8|802.5|801.3|801|799.8|203
1643638200000|2022-01-31 14:10:00|801.8|800.5|800.8|799.5|801.8|800.5|800.5|799.3|257
1643638500000|2022-01-31 14:15:00|801|799.8|800.8|799.3|801.8|800.5|800.5|799.3|335
1643638800000|2022-01-31 14:20:00|800.5|799.5|800.5|799|801|799.8|800.3|799|191
1643639100000|2022-01-31 14:25:00|800.3|799.3|801|799.8|801.8|800.5|800|798.8|364
1643639400000|2022-01-31 14:30:00|800.8|799.5|799.3|798|801.8|800.5|798|796.5|374
1643639700000|2022-01-31 14:35:00|799|797.8|797.5|796|799|797.8|797|795.8|183
1643640000000|2022-01-31 14:40:00|797.3|796.3|797.8|796.5|798.8|797.3|797|795.8|362
1643640300000|2022-01-31 14:45:00|798|796.3|795|793.8|798.3|797|794.8|793.3|467
1643640600000|2022-01-31 14:50:00|795.3|794|793.5|792.3|795.5|794.3|792.5|791.3|401
1643640900000|2022-01-31 14:55:00|793.8|792|793.3|791.8|794|792.8|791.3|790|223
1643641200000|2022-01-31 15:00:00|793|792|794.5|793|795.5|794.3|792.5|791.3|361
1643641500000|2022-01-31 15:05:00|794.3|793.3|793.3|792|794.8|793.5|792.5|791.3|645
1643641800000|2022-01-31 15:10:00|793.5|792.3|791.5|790|793.8|792.3|791.5|790|181
1643642100000|2022-01-31 15:15:00|791.3|790.3|791.3|789.8|791.5|790.3|790|788.8|673
1643642400000|2022-01-31 15:20:00|791|790|792.5|791.3|793.3|791.8|791|789.5|388
1643642700000|2022-01-31 15:25:00|792.3|791|792.3|791|793|791.5|791.5|790.3|106
1643643000000|2022-01-31 15:30:00|792.5|791.3|793.5|792.3|793.8|792.5|792.3|790.8|191
1643643300000|2022-01-31 15:35:00|793.3|792|791.3|790|793.5|792.3|791|789.8|342
1643643600000|2022-01-31 15:40:00|791.5|789.8|790.8|789.5|792.5|791|790.5|789.3|173
1643643900000|2022-01-31 15:45:00|791|789.8|791.3|790|791.8|790.3|788.5|787|256
1643644200000|2022-01-31 15:50:00|791|789.8|792.5|791.3|792.8|791.5|791|789.8|527
1643644500000|2022-01-31 15:55:00|792.3|791|795.8|794.3|796|794.8|792|790.8|362
1643644800000|2022-01-31 16:00:00|795.5|794|795.3|793.8|795.8|794.3|794|792.8|188
1643645100000|2022-01-31 16:05:00|795.5|794|796.5|795|796.8|795.3|795.5|794|790
1643645400000|2022-01-31 16:10:00|796.8|795.3|797.5|796.3|797.8|796.5|796|794.8|195
1643645700000|2022-01-31 16:15:00|797.8|796.5|797.3|796|798.3|796.8|796.5|795|482
1643646000000|2022-01-31 16:20:00|797.5|795.8|798.3|797|798.5|797.3|796.5|795.3|442
1643646300000|2022-01-31 16:25:00|798|796.8|797|795.5|798.5|797|796.8|795.5|842
1643646600000|2022-01-31 16:30:00|796.8|795.8|794.3|793|797|795.8|794.3|793|481
1643646900000|2022-01-31 16:35:00|793.8|792.8|792.8|791.3|794|793|792.5|791.3|265
1643647200000|2022-01-31 16:40:00|792.5|791.5|792.8|791.5|793.5|792|792|790.8|846
1643647500000|2022-01-31 16:45:00|793|791.8|793.8|792.5|794.5|793.3|793|791.5|106
1643647800000|2022-01-31 16:50:00|793.5|792.3|793|791.8|794|792.8|792.8|791.3|84
1643648100000|2022-01-31 16:55:00|792.8|791.5|793.8|792.3|794|792.5|792.8|791.5|222
1643648400000|2022-01-31 17:00:00|793.5|792.5|793.8|792.5|794.8|793.5|793.3|792|76
1643648700000|2022-01-31 17:05:00|794|792.8|792.5|791.3|794|792.8|792.5|791.3|263
1643649000000|2022-01-31 17:10:00|792.8|791|793.5|792|793.5|792.3|792.5|791|101
1643649300000|2022-01-31 17:15:00|793.3|792.3|793.8|792.5|794.3|793|793.3|792|204
1643649600000|2022-01-31 17:20:00|793.5|792.3|793.5|792.3|793.8|792.5|793|791.8|97
1643649900000|2022-01-31 17:25:00|793.3|792|794.3|793|794.5|793.3|793.3|792|64
1643650200000|2022-01-31 17:30:00|794.5|793.3|793.8|792.5|794.8|793.5|793.5|792.3|50
1643650500000|2022-01-31 17:35:00|794|792.3|794.8|793.3|794.8|793.3|793.8|792.3|34
1643650800000|2022-01-31 17:40:00|794.5|793|795.3|794|795.3|794|794.5|793|8
1643651100000|2022-01-31 17:45:00|795.5|794.3|797.5|796|797.5|796|795.5|794|71
1643651400000|2022-01-31 17:50:00|797.8|796.3|798.5|797.3|798.8|797.3|797.5|796|130
1643651700000|2022-01-31 17:55:00|798.8|797.5|798.5|797.3|799.5|798|798.5|797|76
1643652000000|2022-01-31 18:00:00|798.8|797.5|798.8|797.5|799|797.5|798.3|797|84
1643652300000|2022-01-31 18:05:00|799|797.8|798.8|797.5|799.5|798|798.5|797.3|57
1643652600000|2022-01-31 18:10:00|799|797.3|799|797.8|799.3|798|798.5|797.3|246
1643652900000|2022-01-31 18:15:00|798.8|797.5|798|796.8|799|797.8|798|796.8|56
1643653200000|2022-01-31 18:20:00|798.3|797|798.8|797.3|799|797.8|798|796.8|86
1643653500000|2022-01-31 18:25:00|798.5|797.5|798|796.8|798.8|797.5|797.8|796.5|6
1643653800000|2022-01-31 18:30:00|798.3|797|797.3|795.8|798.3|797|797|795.8|48
1643654100000|2022-01-31 18:35:00|797|796|798.3|797|798.5|797.3|797|795.5|72
1643654400000|2022-01-31 18:40:00|798|796.8|796.3|795|798.3|797|796.3|794.8|54
1643654700000|2022-01-31 18:45:00|796.5|795.3|795|793.8|796.8|795.5|795|793.8|20
1643655000000|2022-01-31 18:50:00|795.3|794|794.5|793|795.3|794|794.3|793|34
1643655300000|2022-01-31 18:55:00|794.3|793.3|795.8|794.3|796.3|795|794.3|793|71
1643655600000|2022-01-31 19:00:00|795.5|794|796.3|795|796.3|795|795.3|794|19
1643655900000|2022-01-31 19:05:00|796.5|795.3|796.8|795.5|797|795.8|795.8|794.5|118
1643656200000|2022-01-31 19:10:00|796.5|795.3|796.8|795.3|796.8|795.5|796.3|795|69
1643656500000|2022-01-31 19:15:00|796.5|795.5|796.8|795.5|797.5|796.3|796.5|795.3|25
1643656800000|2022-01-31 19:20:00|797|795.3|796|794.8|797|795.5|795.3|794|44
1643657100000|2022-01-31 19:25:00|796.3|795|797.3|795.8|798.5|797|795.3|794|131
1643657400000|2022-01-31 19:30:00|797|795.5|798|796.5|798|796.5|796|794.8|102
1643657700000|2022-01-31 19:35:00|798.3|796.8|797|795.8|798.3|797|797|795.8|63
1643658000000|2022-01-31 19:40:00|797.3|795.5|797.8|796.5|798.3|796.8|796.8|795.5|12
1643658300000|2022-01-31 19:45:00|797.5|796.3|797|795.5|797.8|796.3|796.8|795.5|3
1643658600000|2022-01-31 19:50:00|796.8|795.8|797|795.8|797.3|796|796.8|795.5|9
1643658900000|2022-01-31 19:55:00|796.8|795.5|797.5|796.3|797.5|796.3|796.8|795.5|14
1643659200000|2022-01-31 20:00:00|797.3|796|797.5|796|797.5|796.3|797|795.8|13
1643659500000|2022-01-31 20:05:00|797.8|796.3|797.8|796.5|798|796.8|797.5|796|11
1643659800000|2022-01-31 20:10:00|798|796.8|797.5|796.3|798|796.8|797.3|796|31
1643660100000|2022-01-31 20:15:00|797.8|796.5|797.5|796|798|796.5|797.3|796|7
1643660400000|2022-01-31 20:20:00|797.3|796.3|798.5|797.3|798.5|797.3|797.3|796|34
1643660700000|2022-01-31 20:25:00|798.8|797.5|798.8|797.3|799.3|797.8|798.5|797.3|22
1643661000000|2022-01-31 20:30:00|798.5|797.5|799.3|798|799.5|798.3|798.5|797.3|31
1643661300000|2022-01-31 20:35:00|799.5|798.3|799.3|797.8|799.5|798.3|799|797.8|2
1643661600000|2022-01-31 20:40:00|799|798|799.3|798|799.8|798.3|799|797.5|13
1643661900000|2022-01-31 20:45:00|799|797.8|798.5|797.3|799.5|798|798.5|797.3|16
1643662200000|2022-01-31 20:50:00|798.8|797.5|799|797.5|799.3|798|798.8|797.3|0
1643662500000|2022-01-31 20:55:00|798.8|797.8|798.5|797.3|799|797.8|798.5|797|7
1643662800000|2022-01-31 21:00:00|798.3|797|798.5|797.3|798.8|797.5|798.3|797|13
1643663100000|2022-01-31 21:05:00|798.3|797|798.3|797|798.8|797.5|798|796.8|4
1643663400000|2022-01-31 21:10:00|798.5|797.3|798.3|797|798.5|797.3|798.3|797|5
1643663700000|2022-01-31 21:15:00|798.5|797.3|798.5|797.3|799|797.5|798.5|797|8
1643664000000|2022-01-31 21:20:00|798.8|797|798.5|797.3|798.8|797.3|798.5|797|1
1643664300000|2022-01-31 21:25:00|798.8|797.5|799|797.8|799|797.8|798.8|797.3|0
1643664600000|2022-01-31 21:30:00|798.8|797.5|798.8|797.5|799|797.8|798.5|797.3|3
1643664900000|2022-01-31 21:35:00|798.5|797.3|798.5|797.3|798.8|797.5|798.5|797.3|1
1643665200000|2022-01-31 21:40:00|798.3|797|798.5|797.3|798.5|797.3|798.3|797|9
1643665500000|2022-01-31 21:45:00|798.3|797|799.3|797.8|799.3|798|798|796.5|81
1643665800000|2022-01-31 21:50:00|799|797.5|798|796.5|799|797.5|797.8|796.3|12
1643666100000|2022-01-31 21:55:00|798.3|796.8|798|796.5|798.3|796.8|797.5|796|34
1643666400000|2022-01-31 22:00:00|798.5|796|798.5|794.8|798.5|796|798.3|794.8|0
1643666700000|2022-01-31 22:05:00||795||795||795||795|0
1643667900000|2022-01-31 22:25:00|799|794.8|799|794.8|799|794.8|799|794.8|0
1643668800000|2022-01-31 22:40:00|798.8||798.8||798.8||798.8||0
1643669100000|2022-01-31 22:45:00||796.3||794.8||797||794.8|1
1643669400000|2022-01-31 22:50:00|799.3||799.3||799.3||799.3||0
1643669700000|2022-01-31 22:55:00|799|795|799|795|799|795|799|794.5|0
1643680800000|2022-02-01 02:00:00|797.8|796.3|798|796.5|798.8|797.5|797.8|796.3|4
1643681100000|2022-02-01 02:05:00|797.8|796.8|798|796.5|798|796.8|797.8|796.5|0
1643681400000|2022-02-01 02:10:00|798.3|796.8|798.5|797|798.5|797|797.8|796.5|2
1643681700000|2022-02-01 02:15:00|798.8|797.3|798.5|797.3|798.8|797.5|798.5|797.3|0
1643682000000|2022-02-01 02:20:00|798.8|797|798.8|797.5|799|797.5|798.8|797|0
1643682300000|2022-02-01 02:25:00|799|797.8|799|797.5|799|797.8|798.8|797.5|0
1643682600000|2022-02-01 02:30:00|798.8|797.8|798.5|797.3|799|797.8|798.5|797|2
1643682900000|2022-02-01 02:35:00|798.8|797|798.8|797.3|798.8|797.5|798.8|797|0
1643683200000|2022-02-01 02:40:00|798.5|797|798.3|797|798.8|797|798|796.8|5
1643683500000|2022-02-01 02:45:00|798.5|797.3|798.8|797.3|798.8|797.3|798.3|797.3|0
1643683800000|2022-02-01 02:50:00|798.5|797|798.3|797|798.8|797.3|798.3|797|2
1643684100000|2022-02-01 02:55:00|798.5|796.8|798.3|797|798.5|797|798|796.8|0
1643684400000|2022-02-01 03:00:00|798|796.8|798|796.8|798.3|797|797.8|796.5|4
1643684700000|2022-02-01 03:05:00|798.3|797|798|796.8|798.3|797|798|796.8|1
1643685000000|2022-02-01 03:10:00|798.3|797|798|796.8|798.5|797|798|796.8|0
1643685300000|2022-02-01 03:15:00|798.3|797|798.5|797.3|798.5|797.3|798.3|797|0
1643685600000|2022-02-01 03:20:00|798.3|797|798.8|797.3|798.8|797.5|798.3|797|1
1643685900000|2022-02-01 03:25:00|798.5|797.5|798.8|797.5|798.8|797.5|798.5|797.3|0
1643686200000|2022-02-01 03:30:00|798.5|797.3|798.3|797|798.8|797.3|798|796.8|3
1643686500000|2022-02-01 03:35:00|798|796.8|798.8|797.3|798.8|797.3|798|796.8|0
1643686800000|2022-02-01 03:40:00|798.5|797.5|798.8|797.3|798.8|797.5|798.5|797.3|0
1643687100000|2022-02-01 03:45:00|798.5|797.5|799|797.5|799|797.5|798.5|797.3|1
1643687400000|2022-02-01 03:50:00|799.3|797.8|799|797.8|799.3|797.8|798.8|797.5|0
1643687700000|2022-02-01 03:55:00|798.8|797.5|799|797.5|799|797.8|798.8|797.5|0
1643688000000|2022-02-01 04:00:00|799.3|797.8|799|797.5|799.3|797.8|798.8|797.5|0
1643688300000|2022-02-01 04:05:00|799.3|797.8|799|797.5|799.3|797.8|798.8|797.5|4
1643688600000|2022-02-01 04:10:00|798.8|797.8|799|797.5|799|797.8|798.5|797.3|4
1643688900000|2022-02-01 04:15:00|798.8|797.8|799.5|798|799.5|798|798.8|797.5|3
1643689200000|2022-02-01 04:20:00|799.3|798.3|799.8|798.3|799.8|798.3|799.3|798|1
1643689500000|2022-02-01 04:25:00|799.5|798|799.5|798|799.8|798|799.5|798|0
1643689800000|2022-02-01 04:30:00|799.3|798.3|799.5|798|799.8|798.3|799.3|798|0
1643690100000|2022-02-01 04:35:00|799.8|798.3|799.8|798.3|799.8|798.3|799.5|798|0
1643690400000|2022-02-01 04:40:00|799.5|798|799.5|798|799.8|798.3|799.5|798|2
1643690700000|2022-02-01 04:45:00|799.8|798.3|799.5|798|799.8|798.3|799.5|798|0
1643691000000|2022-02-01 04:50:00||798.3||798||798.3||798|0
1643691300000|2022-02-01 04:55:00|799.8|798.3|799.8|798.5|799.8|798.5|799.5|798|0
1643691600000|2022-02-01 05:00:00|799.5|798.3|800|798.8|800.3|798.8|799.5|798.3|2
1643691900000|2022-02-01 05:05:00|799.8|798.5|799.8|798.5|800|798.5|799.8|798.3|3
1643692200000|2022-02-01 05:10:00|800|798.8|799.8|798.5|800|798.8|799.5|798.3|4
1643692500000|2022-02-01 05:15:00|800|798.3|799.8|798.3|800|798.5|799.5|798.3|4
1643692800000|2022-02-01 05:20:00|799.5|798.5|799.8|798.3|800|798.8|799.5|798.3|6
1643693100000|2022-02-01 05:25:00|799.5|798.5|799.8|798.3|799.8|798.5|799.5|798.3|0
1643693400000|2022-02-01 05:30:00|799.5||799.5||799.5||799.5||2
1643693700000|2022-02-01 05:35:00|799.8|798|799.3|798|799.8|798.3|799.3|797.8|0
1643694000000|2022-02-01 05:40:00|799.5|798.3|799.5|798|799.5|798.3|799.3|798|0
1643694300000|2022-02-01 05:45:00|799.3|797.5|799.3|797.8|799.5|797.8|799|797.5|2
1643694600000|2022-02-01 05:50:00|799|798|799.3|797.8|799.5|798|799|797.8|0
1643694900000|2022-02-01 05:55:00|799.5|798|799.3|797.8|799.5|798|799|797.8|2
1643695200000|2022-02-01 06:00:00|799|798|799.3|797.8|799.8|798.3|799|797.8|3
1643695500000|2022-02-01 06:05:00|799|797.5|799|797.5|799|797.5|798.8|797.5|2
1643695800000|2022-02-01 06:10:00|798.8|797.3|799|797.8|799|797.8|798.8|797.3|0
1643696100000|2022-02-01 06:15:00|799.3|798|798.8|797.5|799.3|798|798.8|797.5|2
1643696400000|2022-02-01 06:20:00|798.5|797.3|798.8|797.5|799|797.5|798.5|797.3|1
1643696700000|2022-02-01 06:25:00|799|797.8|798.8|797.5|799|797.8|798.5|797.3|1
1643697000000|2022-02-01 06:30:00|799|797.3|798.8|797.5|799|797.5|798.5|797|6
1643697300000|2022-02-01 06:35:00|798.5|797.3|798.3|797|799|797.5|798.3|797|22
1643697600000|2022-02-01 06:40:00|798.5|796.8|798.3|796.8|798.5|797|798|796.8|5
1643697900000|2022-02-01 06:45:00|798|797|798|796.5|798.3|797|798|796.5|0
1643698200000|2022-02-01 06:50:00|797.8|796.3|797.5|796.3|797.8|796.3|797.5|796.3|0
1643698500000|2022-02-01 06:55:00|797.3|796|797.5|796.3|797.5|796.3|797.3|795.8|1
1643698800000|2022-02-01 07:00:00|797.3|796|797.5|796.3|798|796.8|797.3|796|8
1643699100000|2022-02-01 07:05:00|797.8|796|797.5|796.3|797.8|796.3|797.3|796|3
1643699400000|2022-02-01 07:10:00|797.8|796.5|797.8|796.5|798.5|797.3|797.5|796.3|17
1643699700000|2022-02-01 07:15:00|798|796.8|797.8|796.3|798|796.8|797.5|796.3|5
1643700000000|2022-02-01 07:20:00|797.5|796.5|796.5|795.3|798.3|796.8|796.5|795.3|63
1643700300000|2022-02-01 07:25:00|796.3|795|795|793.5|796.5|795.3|794.8|793.3|119
1643700600000|2022-02-01 07:30:00|795.3|793.8|795.3|794|795.3|794|794.8|793.3|65
1643700900000|2022-02-01 07:35:00|795|793.8|794|792.5|795.3|794|793.8|792.5|37
1643701200000|2022-02-01 07:40:00|793.8|792.8|793.5|792.3|794|792.8|793|791.8|139
1643701500000|2022-02-01 07:45:00|793.3|792|793.5|792.3|793.5|792.3|793.3|791.8|64
1643701800000|2022-02-01 07:50:00|793.3|792|792.5|791.3|793.3|792.3|792.5|791|9
1643702100000|2022-02-01 07:55:00|792.3|791|793.5|792.3|793.8|792.3|792.3|791|61
1643702400000|2022-02-01 08:00:00|793.8|792.5|795|793.8|795.3|794|793.5|792.5|84
1643702700000|2022-02-01 08:05:00|795.3|793.5|796.3|795|796.3|795|794.8|793.5|28
1643703000000|2022-02-01 08:10:00|796.5|795.3|796.8|795.5|797|795.8|795.8|794.5|288
1643703300000|2022-02-01 08:15:00|796.5|795.3|795.8|794.5|796.8|795.5|795.8|794.3|122
1643703600000|2022-02-01 08:20:00|796|794.3|796.8|795.5|797|795.8|795.8|794.3|609
1643703900000|2022-02-01 08:25:00|797|795.8|796|794.8|797.5|796.3|795.8|794.5|540
1643704200000|2022-02-01 08:30:00|796.3|795|798.3|797|798.5|797.3|796.3|795|112
1643704500000|2022-02-01 08:35:00|798.5|797.3|798|796.8|798.5|797.3|798|796.8|177
1643704800000|2022-02-01 08:40:00|798.3|797|798.3|797|798.5|797.3|798|796.8|101
1643705100000|2022-02-01 08:45:00|798.5|797.3|797.3|796|798.5|797.3|797.3|795.8|135
1643705400000|2022-02-01 08:50:00|797.5|796.3|796.5|795.3|797.5|796.3|796.3|795|39
1643705700000|2022-02-01 08:55:00|796.8|795.5|796.8|795.5|797|795.8|796.3|794.8|78
1643706000000|2022-02-01 09:00:00|797|795.8|796.3|795|797|795.8|795.8|794.5|37
1643706300000|2022-02-01 09:05:00|796|794.8|794|792.8|796.3|795|794|792.8|606
1643706600000|2022-02-01 09:10:00|793.8|792.5|793.5|792.3|793.8|792.8|792.5|791.3|128
1643706900000|2022-02-01 09:15:00|793.3|792|792.3|790.8|793.5|792.3|792|790.8|98
1643707200000|2022-02-01 09:20:00|792.5|791|789.5|788.3|792.5|791.3|789.5|788|410
1643707500000|2022-02-01 09:25:00|789.8|788|787.3|786|789.8|788.5|787.3|785.8|630
1643707800000|2022-02-01 09:30:00|787|785.8|787.3|785.8|788|786.5|785.8|784.5|224
1643708100000|2022-02-01 09:35:00|787|785.5|785.5|784.3|787|785.8|784.5|783|595
1643708400000|2022-02-01 09:40:00|785.3|784|786.5|785|787|785.8|784.8|783.5|550
1643708700000|2022-02-01 09:45:00|786.3|785.3|786.8|785.5|787|785.8|785.5|784|387
1643709000000|2022-02-01 09:50:00|786.5|785.3|787|785.8|787.8|786.5|786|784.8|161
1643709300000|2022-02-01 09:55:00|787.3|786|787.3|786|787.8|786.5|786.3|785|133
1643709600000|2022-02-01 10:00:00|787|785.8|788.3|787|788.3|787|785.5|784.3|540
1643709900000|2022-02-01 10:05:00|788.5|786.8|787.3|786|789.3|788|786.8|785.5|848
1643710200000|2022-02-01 10:10:00|787|785.8|788|786.8|788.5|787.3|787|785.8|66
1643710500000|2022-02-01 10:15:00|788.3|787|787.8|786.3|788.5|787.3|787|785.5|86
1643710800000|2022-02-01 10:20:00|788|786.5|787.8|786.5|788.5|787|787.5|786.3|139
1643711100000|2022-02-01 10:25:00|788|786.8|788.8|787.5|789|787.8|787.8|786.8|477
1643711400000|2022-02-01 10:30:00|788.5|787.3|789.3|788|789.5|788.3|788.5|787.3|187
1643711700000|2022-02-01 10:35:00|789.5|788.3|792|790.8|792.3|791|789.3|788|315
1643712000000|2022-02-01 10:40:00|792.3|791|792.3|790.8|792.8|791.5|791.8|790.5|216
1643712300000|2022-02-01 10:45:00|792.5|791|794|792.5|794|792.8|792.5|791|816
1643712600000|2022-02-01 10:50:00|793.8|792.8|794|792.8|794.3|793|793.5|792.3|88
1643712900000|2022-02-01 10:55:00|793.8|792.5|793.8|792.5|794.3|792.8|793.8|792.5|28
1643713200000|2022-02-01 11:00:00|794|792.8|795.8|794.5|796.3|795|793.8|792.5|77
1643713500000|2022-02-01 11:05:00|796|794.3|796.3|794.8|796.5|795|795.5|794.3|140
1643713800000|2022-02-01 11:10:00|796|795|795.3|794|796.3|795|795|793.8|76
1643714100000|2022-02-01 11:15:00|795|793.8|795|793.8|795.3|794|794.5|793.3|31
1643714400000|2022-02-01 11:20:00|795.3|794|794.5|793|795.3|794|794|792.8|57
1643714700000|2022-02-01 11:25:00|794.8|793.3|793.3|792|794.8|793.3|793.3|791.8|67
1643715000000|2022-02-01 11:30:00|793.5|792.3|792.8|791.5|793.5|792.3|792.3|790.8|87
1643715300000|2022-02-01 11:35:00|793|791.8|794|792.8|794.5|793|792.8|791.8|60
1643715600000|2022-02-01 11:40:00|794.3|793|794.3|793|794.8|793.3|793.8|792.5|21
1643715900000|2022-02-01 11:45:00|794.5|793.3|794.5|793|794.8|793.5|794.3|793|32
1643716200000|2022-02-01 11:50:00|794.3|793.3|793.8|792.5|794.8|793.5|793.5|792.3|309
1643716500000|2022-02-01 11:55:00|794|792.3|791.8|790.3|794|792.3|791.8|790.3|26
1643716800000|2022-02-01 12:00:00|792|790.5|791.8|790.5|792|790.8|791|789.5|40
1643717100000|2022-02-01 12:05:00|791.5|790.3|790.8|789.5|792.3|791|790.5|789.3|368
1643717400000|2022-02-01 12:10:00|791|789.8|791.5|790.3|792.3|791|790.8|789.8|43
1643717700000|2022-02-01 12:15:00|791.8|790.5|791.3|790|791.8|790.5|791.3|790|25
1643718000000|2022-02-01 12:20:00|791.5|789.8|790.3|789|791.5|790|789.5|788|89
1643718300000|2022-02-01 12:25:00|790|788.8|790|788.8|790.3|789|789.3|788|169
1643718600000|2022-02-01 12:30:00|789.8|788.5|789.3|788|791|789.5|789.3|787.8|453
1643718900000|2022-02-01 12:35:00|789.5|788.3|790.5|789|790.5|789.3|789|787.5|142
1643719200000|2022-02-01 12:40:00|791|789.3|791|789.8|791.3|790|790.5|789|210
1643719500000|2022-02-01 12:45:00|791.3|789.5|791|789.8|791.8|790.3|790.8|789.5|162
1643719800000|2022-02-01 12:50:00|790.8|789.5|790.5|789|791|789.8|790.3|789|178
1643720100000|2022-02-01 12:55:00|790.8|789.3|790.5|789.3|791|789.5|790|788.8|325
1643720400000|2022-02-01 13:00:00|790.8|789.5|789|787.8|791|789.8|788.8|787.3|159
1643720700000|2022-02-01 13:05:00|789.3|788|788.8|787.3|789.3|788|788.3|787|105
1643721000000|2022-02-01 13:10:00|788.5|787.5|787.8|786.5|788.5|787.5|787.8|786.3|110
1643721300000|2022-02-01 13:15:00|787.5|786.3|787|785.8|788|786.8|787|785.8|533
1643721600000|2022-02-01 13:20:00|787.5|786|789|787.5|789.3|788|787.5|786|458
1643721900000|2022-02-01 13:25:00|788.8|787.8|788.3|786.8|789|787.8|788|786.8|473
1643722200000|2022-02-01 13:30:00|788|787|788.8|787.5|788.8|787.5|788|786.8|103
1643722500000|2022-02-01 13:35:00|789|787.3|790.8|789.5|791.3|790|788.5|787|407
1643722800000|2022-02-01 13:40:00|791|789.3|791.5|790.3|791.8|790.5|790.5|789.3|656
1643723100000|2022-02-01 13:45:00|791.8|790|789.5|788.3|792|790.5|789.5|788|220
1643723400000|2022-02-01 13:50:00|789.3|788|788.8|787.5|789.8|788.3|788.5|787.3|29
1643723700000|2022-02-01 13:55:00|788.5|787.3|788|786.8|788.8|787.5|787.8|786.5|107
1643724000000|2022-02-01 14:00:00|788.3|787|783|781.5|788.5|787.3|781.5|780.3|849
1643724300000|2022-02-01 14:05:00|783.3|781.8|785.8|784.5|787.3|785.8|783.3|781.5|506
1643724600000|2022-02-01 14:10:00|786|784.8|786.3|785|787.3|786|785.8|784.5|316
1643724900000|2022-02-01 14:15:00|786|784.8|785.8|784.3|786.8|785.3|784.8|783.3|247
1643725200000|2022-02-01 14:20:00|785.5|784.5|787.5|786.3|787.8|786.5|785.5|784.3|625
1643725500000|2022-02-01 14:25:00|788|786.8|790|788.5|790|788.8|788|786.8|183
1643725800000|2022-02-01 14:30:00|789.8|788.3|788.5|787.3|790|788.8|787.3|785.8|100
1643726100000|2022-02-01 14:35:00|788.3|787|787.3|786|789.8|788.3|787.3|785.8|256
1643726400000|2022-02-01 14:40:00|787.5|786.3|789|787.8|790.3|789|787.5|786.3|228
1643726700000|2022-02-01 14:45:00|789.3|788|791.8|790.3|792.3|791|789|787.8|686
1643727000000|2022-02-01 14:50:00|791.5|790|793.5|792.3|794.3|793|791.5|790|443
1643727300000|2022-02-01 14:55:00|793.8|792.5|794.3|792.8|794.5|793.3|793|791.8|438
1643727600000|2022-02-01 15:00:00|794|793|793.5|792.3|794.5|793.3|792.8|791.5|301
1643727900000|2022-02-01 15:05:00|793.8|792.5|796.8|795.5|796.8|795.5|792.8|791.5|522
1643728200000|2022-02-01 15:10:00|797|795.8|798.3|797|798.5|797.3|796.5|795|395
1643728500000|2022-02-01 15:15:00|798.5|796.8|796.3|795|798.5|797.3|795.3|794|616
1643728800000|2022-02-01 15:20:00|796.5|794.8|798|796.8|798.5|797.3|796|794.5|231
1643729100000|2022-02-01 15:25:00|798.3|796.5|797.3|795.8|798.3|797|797|795.5|106
1643729400000|2022-02-01 15:30:00|797.5|796|798.5|797.3|798.5|797.3|797.5|795.8|188
1643729700000|2022-02-01 15:35:00|798.3|797|798|796.5|799|797.8|797.5|796.3|220
1643730000000|2022-02-01 15:40:00|798.3|796.8|799|797.5|799|797.8|797.3|796|124
1643730300000|2022-02-01 15:45:00|798.8|797.8|798|796.8|799|797.8|798|796.8|82
1643730600000|2022-02-01 15:50:00|797.8|796.5|798.8|797.3|799.3|797.8|797.5|796|125
1643730900000|2022-02-01 15:55:00|799|797.5|799.3|798|799.8|798.5|798.8|797.5|340
1643731200000|2022-02-01 16:00:00|799.5|798.3|802.8|801.5|802.8|801.5|799.5|798|1425
1643731500000|2022-02-01 16:05:00|802.5|801.3|804.3|803|804.3|803|802|800.8|911
1643731800000|2022-02-01 16:10:00|804|802.8|804|802.8|804.3|803|802.8|801.5|136
1643732100000|2022-02-01 16:15:00|804.3|803|805.3|804|805.5|804.3|803.5|802.3|386
1643732400000|2022-02-01 16:20:00|805.5|804.3|803.5|802.3|805.5|804.3|803.3|801.8|393
1643732700000|2022-02-01 16:25:00|803.8|802.5|802.3|801|804|802.8|802|800.8|834
1643733000000|2022-02-01 16:30:00|802.5|801.3|801.8|800.5|803|801.5|800|798.8|1043
1643733300000|2022-02-01 16:35:00|802|800.8|802.8|801.3|803|801.8|801|799.5|238
1643733600000|2022-02-01 16:40:00|802.5|801.5|800.5|799.3|802.8|801.5|800.3|799|173
1643733900000|2022-02-01 16:45:00|800.3|799|799.5|798|800.3|799|796.8|795.5|599
1643734200000|2022-02-01 16:50:00|799.3|798.3|799.3|797.8|801|799.8|798.5|797|289
1643734500000|2022-02-01 16:55:00|799.5|798|802.5|801.3|802.5|801.3|799.3|797.8|1609
1643734800000|2022-02-01 17:00:00|802.3|801|804|802.8|804.5|803.3|802.3|801|531
1643735100000|2022-02-01 17:05:00|803.8|802.5|803.5|802.3|804|802.8|802.8|801.5|307
1643735400000|2022-02-01 17:10:00|803.8|802.5|801.3|800|804|802.5|801|799.8|641
1643735700000|2022-02-01 17:15:00|801|799.8|802|800.8|802.3|800.8|801|799.8|211
1643736000000|2022-02-01 17:20:00|802.3|801|800.5|799|802.3|801|800.5|799|78
1643736300000|2022-02-01 17:25:00|800.8|799.3|799.3|798|801|799.8|798.8|797.5|156
1643736600000|2022-02-01 17:30:00|799.5|798.3|798.5|797.3|800.5|799.3|798.5|797|128
1643736900000|2022-02-01 17:35:00|798.8|797.5|801.8|800.5|801.8|800.5|798.8|797.5|196
1643737200000|2022-02-01 17:40:00|802|800.8|802.3|800.8|802.5|801.3|801.8|800.5|72
1643737500000|2022-02-01 17:45:00|802|801|803.3|802|803.5|802|802|800.8|527
1643737800000|2022-02-01 17:50:00|803|801.8|802.5|801.3|803.5|802.3|802.3|801|30
1643738100000|2022-02-01 17:55:00|802.3|801|803|801.8|803|801.8|801.5|800.3|113
1643738400000|2022-02-01 18:00:00|802.8|801.5|800.3|799|803|801.5|800|798.8|147
1643738700000|2022-02-01 18:05:00|800|798.8|798.8|797.5|800.3|798.8|798.3|796.8|324
1643739000000|2022-02-01 18:10:00|799|797.3|799.8|798.5|800|798.5|798.5|797.3|50
1643739300000|2022-02-01 18:15:00|799.5|798.3|800|798.8|800.5|799|799.5|798.3|37
1643739600000|2022-02-01 18:20:00|800.3|799|800|798.5|801|799.5|799.5|798.3|33
1643739900000|2022-02-01 18:25:00|799.8|798.8|800.5|799|800.5|799.3|799.8|798.5|55
1643740200000|2022-02-01 18:30:00|800.3|799.3|801.3|800|801.8|800.3|800|798.8|108
1643740500000|2022-02-01 18:35:00|801|799.8|802.3|801|802.5|801|801|799.5|19
1643740800000|2022-02-01 18:40:00|802.5|800.8|803|801.8|803.3|801.8|802.3|800.8|25
1643741100000|2022-02-01 18:45:00|803.3|802|802.3|801|803.3|802|802.3|800.8|21
1643741400000|2022-02-01 18:50:00|802.5|801.3|803|801.8|803.3|802|802.3|801|230
1643741700000|2022-02-01 18:55:00|802.8|801.5|802.8|801.5|803.5|802.3|802.3|801|21
1643742000000|2022-02-01 19:00:00|803|801.8|804.3|803|804.5|803.3|802.8|801.3|29
1643742300000|2022-02-01 19:05:00|804|802.8|804.5|803|804.8|803.3|803.5|802.3|21
1643742600000|2022-02-01 19:10:00|804.3|803.3|805.3|804|805.3|804|804.3|802.8|133
1643742900000|2022-02-01 19:15:00|805|803.8|803|801.8|805.5|804.3|803|801.8|1063
1643743200000|2022-02-01 19:20:00|802.8|801.5|802.5|801|803|801.5|801.5|800|132
1643743500000|2022-02-01 19:25:00|802.3|800.8|804|802.8|804.3|802.8|802|800.8|371
1643743800000|2022-02-01 19:30:00|803.8|802.5|803.8|802.5|804.8|803.3|803.5|802.3|102
1643744100000|2022-02-01 19:35:00|804|802.3|803|801.8|804|802.8|802.8|801.5|20
1643744400000|2022-02-01 19:40:00|803.3|801.5|801.8|800.5|803.3|801.8|801.8|800.5|53
1643744700000|2022-02-01 19:45:00|802|800.8|801.8|800.3|802.3|801|801.5|800.3|6
1643745000000|2022-02-01 19:50:00|801.5|800.5|801.5|800.3|802|800.8|801.5|800|4
1643745300000|2022-02-01 19:55:00|801.8|800.5|802|800.5|802.3|800.8|801.5|800.3|1
1643745600000|2022-02-01 20:00:00|801.8|800.8|803.8|802.5|804|802.5|801.8|800.8|10
1643745900000|2022-02-01 20:05:00|803.5|802.3|804|802.8|804.5|803|803.5|802.3|61
1643746200000|2022-02-01 20:10:00|804.3|802.5|804|802.8|804.3|802.8|803.3|802|155
1643746500000|2022-02-01 20:15:00|804.3|803|804|802.8|804.3|803|803.5|802.3|34
1643746800000|2022-02-01 20:20:00|804.3|802.5|803.5|802.3|804.3|802.8|803.5|802.3|76
1643747100000|2022-02-01 20:25:00|803.3|802|803.8|802.5|804|802.5|803.3|802|9
1643747400000|2022-02-01 20:30:00|803.5|802.3|804.3|803|804.3|803|803.5|802.3|87
1643747700000|2022-02-01 20:35:00|804|802.8|804|802.8|804.5|803.3|804|802.8|3
1643748000000|2022-02-01 20:40:00|804.3|803|804.5|803|804.5|803.3|804|802.8|0
1643748300000|2022-02-01 20:45:00|804.3|802.8|805.3|804|805.5|804.3|804|802.8|111
1643748600000|2022-02-01 20:50:00|805.5|804.3|805.5|804.3|805.5|804.3|805.3|804|58
1643748900000|2022-02-01 20:55:00|805.8|804|806.5|805|806.5|805.3|805.8|804|76
1643749200000|2022-02-01 21:00:00|806.3|804.8|806|804.8|806.3|805|805.8|804.5|5
1643749500000|2022-02-01 21:05:00|806.3|805|805.3|804|806.3|805|805.3|804|2
1643749800000|2022-02-01 21:10:00|805.5|804.3|805.5|804.3|805.8|804.3|805.5|804|0
1643750100000|2022-02-01 21:15:00|805.8|804.5|805.8|804.5|806|804.8|805.5|804.5|6
1643750400000|2022-02-01 21:20:00|806|804.8|806.5|805|807|805.8|805.8|804.8|54
1643750700000|2022-02-01 21:25:00|806.3|805.3|806.5|803.5|807|805.3|806.3|803.5|9
1643751000000|2022-02-01 21:30:00|806.3|803.8|806|804|806.5|804.3|804.8|802.3|53
1643751300000|2022-02-01 21:35:00|805.8|804.3|805.8|804|806|804.3|805.8|804|2
1643751600000|2022-02-01 21:40:00|806|804.3|806.5|804.8|806.5|804.8|805.8|804.3|0
1643751900000|2022-02-01 21:45:00|806|805|805.5|803.8|806.8|805|805|803.3|19
1643752200000|2022-02-01 21:50:00|806|804|806.5|804.3|806.5|804.3|805.8|803.8|55
1643752500000|2022-02-01 21:55:00|806.8|804.5|807.5|804.5|807.8|804.5|806.3|804.3|0
1643752800000|2022-02-01 22:00:00|807.8|804.8|807.3|804.5|807.8|804.8|807|804.5|0
1643753100000|2022-02-01 22:05:00||804.8||804.5||804.8||804.5|0
1643753700000|2022-02-01 22:15:00||804.3||804.3||804.3||804.3|0
1643754000000|2022-02-01 22:20:00|||||||||2
1643754300000|2022-02-01 22:25:00||804.5||804.5||804.5||804.5|0
1643754900000|2022-02-01 22:35:00|807|803|807|803.3|807|803.3|807|803|0
1643755200000|2022-02-01 22:40:00|806.8||806.8||806.8||806.8||0
1643755500000|2022-02-01 22:45:00|806.5||806.5||806.5||806.5||0
1643755800000|2022-02-01 22:50:00|806.3||806.3||806.3||806.3||0
1643756100000|2022-02-01 22:55:00|806.5||806.5||806.5||806.5||2
1643767200000|2022-02-02 02:00:00|807|805.3|806.8|805.3|807|805.3|806.8|805.3|0
1643767500000|2022-02-02 02:05:00|806.5||806.8||806.8||806.5||0
1643767800000|2022-02-02 02:10:00|807|805.5|806.8|805.3|807|805.5|806.8|805.3|0
1643768100000|2022-02-02 02:15:00|806.5|805.5|806.8|805.3|806.8|805.5|806.5|805.3|0
1643768400000|2022-02-02 02:20:00|806.5|805.5|806.5|805.3|807|805.5|806.5|805.3|1
1643768700000|2022-02-02 02:25:00|806.8|805|806.5|805|806.8|805.3|806.3|804.8|0
1643769000000|2022-02-02 02:30:00|806.3|804.8|806.3|804.8|806.3|805|806|804.8|0
1643769300000|2022-02-02 02:35:00|806|804.3|805.5|804|806.3|804.3|805.3|804|12
1643769600000|2022-02-02 02:40:00|805.3|803.8|804.8|803.5|805.5|803.8|804.8|803.3|0
1643769900000|2022-02-02 02:45:00|805|803.3|804.5|803|805|803.5|804.3|802.8|2
1643770200000|2022-02-02 02:50:00|804.3|802.8|804.8|803.3|804.8|803.3|804.3|802.8|0
1643770500000|2022-02-02 02:55:00|805||804.8||805||804.8||0
1643770800000|2022-02-02 03:00:00|804.5|803|804.8|803|804.8|803.3|804.5|803|2
1643771100000|2022-02-02 03:05:00|805|803.3|804.8|803.3|805|803.5|804.8|803.3|0
1643771400000|2022-02-02 03:10:00|805||805||805||804.8||0
1643771700000|2022-02-02 03:15:00|804.8||805||805||804.8||0
1643772000000|2022-02-02 03:20:00|804.8|803|804.8|803.3|805|803.5|804.8|803|0
1643772600000|2022-02-02 03:30:00|805|803.5|805|803.3|805|803.5|804.8|803.3|0
1643772900000|2022-02-02 03:35:00|805.3|803.5|805.5|803.8|806|804.3|805.3|803.5|215
1643773200000|2022-02-02 03:40:00|805.3|804|806|804.3|806|804.3|805.3|803.8|1
1643774400000|2022-02-02 04:00:00|806.3|804.5|806.5|804.8|806.5|804.8|806.3|804.3|0
1643774700000|2022-02-02 04:05:00|806.3|804.5|806.5|804.8|806.5|804.8|806.3|804.5|0
1643775000000|2022-02-02 04:10:00|806.3|804.5|806.5|804.8|806.5|804.8|806.3|804.5|0
1643775300000|2022-02-02 04:15:00|806.3|804.5|806.5|804.8|806.5|804.8|806.3|804.5|0
1643775600000|2022-02-02 04:20:00|806.8|805.3|806.8|805.3|806.8|805.3|806.8|805|0
1643775900000|2022-02-02 04:25:00|807|805|807|805|807.3|805.3|806.8|805|0
1643776200000|2022-02-02 04:30:00|807.3|805.3|807.3|805.5|807.3|805.5|807|805.3|0
1643776500000|2022-02-02 04:35:00|||||||||1
1643776800000|2022-02-02 04:40:00|807.5|805.3|807.3|805.5|807.5|805.8|807.3|805.3|0
1643777100000|2022-02-02 04:45:00|807.5|805.8|807.5|805.8|807.5|805.8|807.5|805.8|0
1643777400000|2022-02-02 04:50:00|807.3|806|808|806.3|808|806.3|807.3|805.5|0
1643777700000|2022-02-02 04:55:00|807.8|806.5|808|806.3|808.3|806.5|807.8|806.3|0
1643778000000|2022-02-02 05:00:00|808.3|806.5|808.3|806.3|808.3|806.5|808|806.3|2
1643778300000|2022-02-02 05:05:00|808|806.5|808|806.3|808.3|806.5|808|806.3|1
1643778600000|2022-02-02 05:10:00|808.3||808||808.3||807.8||0
1643778900000|2022-02-02 05:15:00|808.3|806.5|808.3|806.3|808.3|806.5|808|806.3|0
1643779200000|2022-02-02 05:20:00|808|806.5|808.3|806.3|808.3|806.5|808|806.3|0
1643779500000|2022-02-02 05:25:00|808|806.5|808.3|806.3|808.3|806.5|807.8|806|0
1643779800000|2022-02-02 05:30:00|808|806.5|808|806.3|808.3|806.8|808|806.3|3
1643780100000|2022-02-02 05:35:00|807.8|806|807.8|806|808|806.3|807.8|806|0
1643780400000|2022-02-02 05:40:00|808|806.3|808.3|806.5|808.3|806.5|808|806.3|0
1643780700000|2022-02-02 05:45:00|808|806.3|808.3|806.5|808.3|806.5|808|806.3|0
1643781000000|2022-02-02 05:50:00|808|806.3|808|806.3|808.3|806.5|808|806.3|0
1643781300000|2022-02-02 05:55:00|807.8|806|807.5|805.8|808|806.3|807.5|805.8|0
1643781600000|2022-02-02 06:00:00|807.8|806|807.3|805.5|807.8|806|807.3|805.3|0
1643781900000|2022-02-02 06:05:00|807.8|805.8|807.5|805.8|808.3|806.3|807.5|805.8|2
1643782200000|2022-02-02 06:10:00|807.8|806|808|806.3|808|806.8|807.5|806|0
1643782500000|2022-02-02 06:15:00|807.8|806.5|808.3|806.5|808.3|806.5|807.8|806|20
1643782800000|2022-02-02 06:20:00|808|806.3|807.8|806.3|808.3|806.3|807.8|806|4
1643783100000|2022-02-02 06:25:00|807.5|806|807.5|805.8|807.8|806.3|807.5|805.8|1
1643783400000|2022-02-02 06:30:00|807.8|806|807|805.3|807.8|806|806.8|805.3|1
1643783700000|2022-02-02 06:35:00|807.3|805.5|807.5|805.8|807.5|805.8|807|805.3|13
1643784000000|2022-02-02 06:40:00|807.3|805.5|807|805.5|807.3|805.8|807|805.5|0
1643784300000|2022-02-02 06:45:00|806.8|805.3|807|805.3|807.3|805.5|806.8|805.3|0
1643784600000|2022-02-02 06:50:00|806.8|805.5|806|804.8|807|805.5|806|804.5|11
1643784900000|2022-02-02 06:55:00|806.3|805|805.8|804.3|806.3|805|805.8|804.3|5
1643785200000|2022-02-02 07:00:00|806|804.5|806|804.8|806|804.8|805.5|804|0
1643785500000|2022-02-02 07:05:00|806.5|804.5|806.8|805.5|807|805.5|806.5|804.5|22
1643785800000|2022-02-02 07:10:00|807|805.8|807.5|806|807.5|806.3|806.5|805.3|10
1643786100000|2022-02-02 07:15:00|807.8|806.3|807|805.5|807.8|806.3|806.8|805.3|2
1643786400000|2022-02-02 07:20:00|807.3|805.8|806.3|805|807.3|805.8|806|804.8|46
1643786700000|2022-02-02 07:25:00|806.5|805.3|806.5|805.3|806.5|805.3|805.8|804.5|6
1643787000000|2022-02-02 07:30:00|806.3|805|806.5|805.3|807.3|806|806.3|805|7
1643787300000|2022-02-02 07:35:00|806.3|805|806|804.5|806.5|805.3|805.8|804.5|183
1643787600000|2022-02-02 07:40:00|805.8|804.8|805.3|804|806|804.8|805|803.5|14
1643787900000|2022-02-02 07:45:00|805|803.8|804.8|803.5|805.3|803.8|804.5|803.3|16
1643788200000|2022-02-02 07:50:00|804.5|803.3|804.8|803.5|804.8|803.5|804.5|803.3|41
1643788500000|2022-02-02 07:55:00|804.5|803.3|805.8|804.5|805.8|804.5|804.5|803.3|38
1643788800000|2022-02-02 08:00:00|805.5|804.3|805.3|803.8|806.3|805|805|803.5|24
1643789100000|2022-02-02 08:05:00|805|804|804.8|803.5|805.8|804.3|804.8|803.3|70
1643789400000|2022-02-02 08:10:00|805|803.8|804.8|803.5|806|804.8|804.8|803.3|20
1643789700000|2022-02-02 08:15:00|805|803.8|805.3|803.8|805.8|804.5|804.5|803.3|43
1643790000000|2022-02-02 08:20:00|805|803.5|805.3|804|805.8|804.3|804.3|803|141
1643790300000|2022-02-02 08:25:00|805.5|804.3|804|802.8|806|804.8|803.3|802|263
1643790600000|2022-02-02 08:30:00|804.3|802.5|804.8|803.3|805.8|804.5|803.8|802.5|46
1643790900000|2022-02-02 08:35:00|805|803.5|804.3|803|805.5|804|804|802.8|167
1643791200000|2022-02-02 08:40:00|804|802.8|805.3|803.8|805.5|804.3|804|802.5|97
1643791500000|2022-02-02 08:45:00|805|804|805|803.5|805.5|804.3|804.5|803.3|321
1643791800000|2022-02-02 08:50:00|804.8|803.8|806|804.8|806.3|804.8|804.8|803.5|48
1643792100000|2022-02-02 08:55:00|805.8|804.5|806|804.8|806.8|805.3|805.8|804.3|258
1643792400000|2022-02-02 09:00:00|806.3|804.5|806|804.5|806.5|805|805.5|804.3|50
1643792700000|2022-02-02 09:05:00|806.3|804.8|806.8|805.5|807|805.8|805.8|804.5|11
1643793000000|2022-02-02 09:10:00|807|805.3|807.8|806.5|808|806.8|806.8|805.3|28
1643793300000|2022-02-02 09:15:00|808|806.8|807.5|806.3|808.5|807|807|805.8|309
1643793600000|2022-02-02 09:20:00|807.8|806.5|806.8|805.5|808|806.8|806.5|805|157
1643793900000|2022-02-02 09:25:00|806.5|805.3|807|805.8|807.3|806|806.5|805|13
1643794200000|2022-02-02 09:30:00|807.3|805.5|808.5|807.3|808.5|807.3|807|805.5|219
1643794500000|2022-02-02 09:35:00|808.8|807|808|806.8|808.8|807.3|807.8|806.5|185
1643794800000|2022-02-02 09:40:00|807.8|806.5|807.5|806.3|807.8|806.5|807.3|805.8|50
1643795100000|2022-02-02 09:45:00|807.3|806|808|806.8|808|806.8|806.5|805.3|179
1643795400000|2022-02-02 09:50:00|807.8|806.5|807|805.8|808|806.8|806.8|805.5|17
1643795700000|2022-02-02 09:55:00|807.3|806|805.8|804.5|807.5|806.3|805.8|804.5|175
1643796000000|2022-02-02 10:00:00|806|804.3|804.8|803.5|806.3|805|803.8|802.5|153
1643796300000|2022-02-02 10:05:00|805|803.3|803.8|802.5|805|803.8|803.8|802.5|106
1643796600000|2022-02-02 10:10:00|803.5|802.3|805.5|804.3|805.8|804.5|803.5|802|40
1643796900000|2022-02-02 10:15:00|805.3|804|806|804.8|806.3|804.8|804.8|803.5|88
1643797200000|2022-02-02 10:20:00|806.3|805|807|805.8|807|805.8|806|804.8|14
1643797500000|2022-02-02 10:25:00|806.8|805.5|806.8|805.5|807.3|806|806.5|805.3|57
1643797800000|2022-02-02 10:30:00|806.5|805.3|806.5|805.3|807|805.8|806.5|805.3|20
1643798100000|2022-02-02 10:35:00|806.8|805.5|807.5|806.3|807.8|806.3|806.5|805.3|31
1643798400000|2022-02-02 10:40:00|807.8|806|807.3|806|807.8|806.3|807|805.8|22
1643798700000|2022-02-02 10:45:00|807.5|806.3|807.5|806.3|808|806.8|807.5|806|51
1643799000000|2022-02-02 10:50:00|807.8|806.5|806.5|805.3|807.8|806.5|806.5|805|34
1643799300000|2022-02-02 10:55:00|806.3|805|807|805.8|807.3|806|806.3|805|54
1643799600000|2022-02-02 11:00:00|806.8|805.5|807|805.8|807.3|806|806.8|805.3|142
1643799900000|2022-02-02 11:05:00|806.8|805.5|806.8|805.3|807.3|806|806.5|805.3|60
1643800200000|2022-02-02 11:10:00|806.5|805.5|806|804.8|806.8|805.5|806|804.8|21
1643800500000|2022-02-02 11:15:00|806.3|805|805.8|804.5|806.3|805|805.3|804|410
1643800800000|2022-02-02 11:20:00|805.5|804.3|805.3|804|805.8|804.5|805|803.8|130
1643801100000|2022-02-02 11:25:00|805|803.8|803.5|802.3|805.3|804|803.5|802|45
1643801400000|2022-02-02 11:30:00|803.8|802|804.5|803|805|803.8|803.5|802|17
1643801700000|2022-02-02 11:35:00|804.3|802.8|803.8|802.5|804.5|802.8|802.8|801.5|136
1643802000000|2022-02-02 11:40:00|804|802.3|804.3|803|804.3|803|804|802.3|47
1643802300000|2022-02-02 11:45:00|804.5|803.3|804|802.8|804.5|803.3|804|802.5|50
1643802600000|2022-02-02 11:50:00|804.3|803|804.5|803.3|804.8|803.5|804|802.8|8
1643802900000|2022-02-02 11:55:00|804.8|803|805.3|804|805.5|804|804.3|803|35
1643803200000|2022-02-02 12:00:00|805|803.8|805.3|804|805.3|804|804.8|803.3|7
1643803500000|2022-02-02 12:05:00|805.5|803.8|805.3|804|805.8|804.5|805|803.8|12
1643803800000|2022-02-02 12:10:00|805|803.8|804.8|803.5|805.3|804|804.8|803.5|300
1643804100000|2022-02-02 12:15:00|805|803.3|804.3|803|805.3|803.8|804.3|802.8|83
1643804400000|2022-02-02 12:20:00|804|802.8|804.5|803.3|804.8|803.5|803.8|802.5|27
1643804700000|2022-02-02 12:25:00|804.8|803.5|804.5|803|805|803.8|804.5|803|59
1643805000000|2022-02-02 12:30:00|804.3|802.8|805.8|804.5|806|804.8|804.3|802.8|54
1643805300000|2022-02-02 12:35:00|806|804.8|806|804.5|806.5|805|805.8|804.5|36
1643805600000|2022-02-02 12:40:00|805.8|804.8|806|804.8|806|804.8|805.3|803.8|25
1643805900000|2022-02-02 12:45:00|805.8|804.5|808|806.8|808|806.8|805.5|804.3|360
1643806200000|2022-02-02 12:50:00|808.3|807|811.5|810|811.8|810.3|808.3|806.8|436
1643806500000|2022-02-02 12:55:00|811.8|810.3|813|811.5|813|811.8|810.8|809.3|188
1643806800000|2022-02-02 13:00:00|812.8|811.8|814.5|813|815.5|814.3|812.8|811.8|429
1643807100000|2022-02-02 13:05:00|814.8|813.3|812.3|811|814.8|813.5|812.3|810.8|102
1643807400000|2022-02-02 13:10:00|812.5|811.3|813.3|812|813.5|812.3|811.8|810.5|330
1643807700000|2022-02-02 13:15:00|813.5|812.3|814|812.5|814.3|812.8|812.8|811.5|117
1643808000000|2022-02-02 13:20:00|813.8|812.3|813.3|812|814.3|813|813|811.8|215
1643808300000|2022-02-02 13:25:00|813|811.8|813.3|812|813.8|812.3|812.8|811.5|17
1643808600000|2022-02-02 13:30:00|813.5|812.3|813|811.8|813.8|812.5|812.8|811.5|28
1643808900000|2022-02-02 13:35:00|813.3|811.5|812|810.8|813.3|811.8|811.5|810|178
1643809200000|2022-02-02 13:40:00|812.3|810.5|814|812.8|814.3|813|812|810.5|133
1643809500000|2022-02-02 13:45:00|814.3|812.5|814.3|813|815|813.5|813.8|812.5|39
1643809800000|2022-02-02 13:50:00|814.5|813.3|813.8|812.5|814.5|813.3|813.5|812|374
1643810100000|2022-02-02 13:55:00|814|812.8|812.3|811|814.5|813|812.3|810.8|159
1643810400000|2022-02-02 14:00:00|812.5|811.3|810.8|809.5|812.8|811.5|808|806.5|465
1643810700000|2022-02-02 14:05:00|810.5|809.3|809.3|808|811.3|809.8|809|807.5|84
1643811000000|2022-02-02 14:10:00|809|807.8|809.3|808|810.5|809|808.8|807.5|85
1643811300000|2022-02-02 14:15:00|809.5|808.3|808.8|807.5|810|808.5|807.8|806.5|103
1643811600000|2022-02-02 14:20:00|808.5|807.3|807.3|806|808.8|807.5|805.8|804.5|151
1643811900000|2022-02-02 14:25:00|807|805.8|807.3|805.8|807.5|806.3|806.8|805.3|130
1643812200000|2022-02-02 14:30:00|807|805.5|807|805.5|807.5|806|805|803.8|281
1643812500000|2022-02-02 14:35:00|806.8|805.3|807.3|806|808.5|807.3|805.8|804.5|184
1643812800000|2022-02-02 14:40:00|807|805.8|808.8|807.5|809|807.5|806.3|804.8|218
1643813100000|2022-02-02 14:45:00|809|807.3|806.5|805.3|809|807.3|806.5|805.3|101
1643813400000|2022-02-02 14:50:00|806.8|805.5|806.8|805.5|807|805.8|805.5|804.3|59
1643813700000|2022-02-02 14:55:00|806.5|805.3|801.8|800.3|807.5|806|801.5|800.3|366
1643814000000|2022-02-02 15:00:00|801.5|800.5|803|801.5|803.3|802|800.3|799|272
1643814300000|2022-02-02 15:05:00|802.8|801.3|802.3|800.8|803|801.8|802|800.8|53
1643814600000|2022-02-02 15:10:00|802|800.5|802.8|801.3|804|802.8|800|798.8|255
1643814900000|2022-02-02 15:15:00|802.5|801|802.8|801.5|803|801.8|801|799.8|340
1643815200000|2022-02-02 15:20:00|803|801.3|802.5|801.3|803.8|802.3|802.3|801|227
1643815500000|2022-02-02 15:25:00|802.8|801.5|804.3|801.5|804.3|802.8|802.5|801.3|179
1643815800000|2022-02-02 15:30:00|804.5|802|801.5|800|806|804.8|801.3|799.8|240
1643816100000|2022-02-02 15:35:00|801.3|800.3|803.8|802.5|804|802.8|800.3|798.8|242
1643816400000|2022-02-02 15:40:00|804|802.8|805.8|804.3|805.8|804.5|802.5|801|643
1643816700000|2022-02-02 15:45:00|805.5|804.5|807.5|806.3|808.5|807|805.5|804.5|866
1643817000000|2022-02-02 15:50:00|807.3|806|806.8|805.5|808|806.8|806.5|805.3|208
1643817300000|2022-02-02 15:55:00|807|805.8|806.5|805.3|807.5|806.3|806.3|805|418
1643817600000|2022-02-02 16:00:00|806.8|805.5|803.3|801.8|807|805.5|802.5|801.3|334
1643817900000|2022-02-02 16:05:00|803|802|803.3|802|803.3|802|801.5|800|378
1643818200000|2022-02-02 16:10:00|803.5|801.8|801.3|800|804.8|803.5|801.3|800|637
1643818500000|2022-02-02 16:15:00|801.5|800.3|799.8|798.5|803|801.8|799.5|798.3|329
1643818800000|2022-02-02 16:20:00|799.5|798.3|801|799.5|802.8|801.3|799.5|798|352
1643819100000|2022-02-02 16:25:00|801.3|799.8|801.5|800.3|801.8|800.5|799.5|798.3|869
1643819400000|2022-02-02 16:30:00|801.8|800.5|801|799.5|802.3|801|800.5|799|630
1643819700000|2022-02-02 16:35:00|800.8|799.3|801.3|800|802.3|800.8|800.3|799|220
1643820000000|2022-02-02 16:40:00|801|799.8|804.3|802.8|804.3|803|801|799.8|122
1643820300000|2022-02-02 16:45:00|804|803|802.5|801.3|804|803|802.5|801.3|70
1643820600000|2022-02-02 16:50:00|802.3|801|803.8|802.3|803.8|802.3|801.8|800.5|176
1643820900000|2022-02-02 16:55:00|803.5|802.5|804.3|802.8|804.5|803|803.3|802|97
1643821200000|2022-02-02 17:00:00|804|802.5|805.3|804|805.3|804|803|801.5|104
1643821500000|2022-02-02 17:05:00|805|803.8|804.3|803|805.3|804|804.3|802.8|99
1643821800000|2022-02-02 17:10:00|804.5|803.3|804.5|803.3|804.8|803.5|804|802.8|23
1643822100000|2022-02-02 17:15:00|804.8|803.5|805|803.8|805.3|803.8|804.5|803.3|42
1643822400000|2022-02-02 17:20:00|804.8|803.5|803.8|802.5|805|803.5|803.8|802.5|19
1643822700000|2022-02-02 17:25:00|804|802.8|803.3|802|804.5|803.3|803.3|802|16
1643823000000|2022-02-02 17:30:00|803.5|801.8|803.8|802.5|803.8|802.5|802.8|801.3|114
1643823300000|2022-02-02 17:35:00|803.5|802.3|803|801.8|804.3|802.8|802.8|801.5|53
1643823600000|2022-02-02 17:40:00|802.8|801.5|802.5|801.3|802.8|801.8|801.5|800.3|427
1643823900000|2022-02-02 17:45:00|802.3|801|801.5|800|802.5|801.3|801.3|800|45
1643824200000|2022-02-02 17:50:00|801.3|800.3|802|800.8|802.5|801|801.3|800|61
1643824500000|2022-02-02 17:55:00|802.3|801|803.8|802.5|803.8|802.5|802|801|170
1643824800000|2022-02-02 18:00:00|804|802.3|805.3|804|805.3|804|803.8|802.3|163
1643825100000|2022-02-02 18:05:00|805.5|803.8|804.3|803|805.5|804|804.3|803|15
1643825400000|2022-02-02 18:10:00|804.5|803.3|806|804.8|806|804.8|804.5|803|128
1643825700000|2022-02-02 18:15:00|805.8|804.5|806.5|805.3|806.5|805.3|805.5|804.3|85
1643826000000|2022-02-02 18:20:00|806.8|805.5|806|804.8|807|805.8|805.3|804|48
1643826300000|2022-02-02 18:25:00|805.8|804.5|806.8|805.3|806.8|805.5|805.8|804.5|32
1643826600000|2022-02-02 18:30:00|806.5|805.5|806.8|805.5|807|805.5|806.3|805|44
1643826900000|2022-02-02 18:35:00|807|805.8|808|806.8|808.3|807|806.8|805.5|48
1643827200000|2022-02-02 18:40:00|808.3|807|808|806.8|808.5|807|807.8|806.5|18
1643827500000|2022-02-02 18:45:00|808.3|807|808.3|806.8|808.5|807.3|808|806.8|50
1643827800000|2022-02-02 18:50:00|808.5|807|808.8|807.5|809.3|808|808.3|807|40
1643828100000|2022-02-02 18:55:00|809|807.3|808.5|807.3|809|807.8|808.3|807|20
1643828400000|2022-02-02 19:00:00|808.8|807|809|807.8|809.3|807.8|808.3|806.8|9
1643828700000|2022-02-02 19:05:00|808.8|807.5|809.5|808.3|809.5|808.3|808.5|807.3|13
1643829000000|2022-02-02 19:10:00|809.3|808|809|807.8|809.5|808.3|808.5|807.3|110
1643829300000|2022-02-02 19:15:00|809.3|807.5|808.3|807|809.3|807.5|808.3|807|27
1643829600000|2022-02-02 19:20:00|808|806.8|808|806.8|808.3|807|807.5|806.3|38
1643829900000|2022-02-02 19:25:00|808.3|806.5|809.3|808|809.8|808.5|807.8|806.3|273
1643830200000|2022-02-02 19:30:00|809.5|808.3|809.5|808.3|809.8|808.5|809|807.5|115
1643830500000|2022-02-02 19:35:00|809.8|808|809.5|808.3|810|808.5|809.3|808|66
1643830800000|2022-02-02 19:40:00|809.3|808|809.3|808|809.8|808.5|809.3|808|51
1643831100000|2022-02-02 19:45:00|809.5|808.3|809.5|808.3|809.5|808.3|809.3|807.8|30
1643831400000|2022-02-02 19:50:00|809.8|808.5|810.5|809.3|810.5|809.3|809.8|808.5|14
1643831700000|2022-02-02 19:55:00|810.3|809|810.5|809.3|810.5|809.3|810|808.5|7
1643832000000|2022-02-02 20:00:00|810.3|809|810.5|809.3|811|809.5|810|808.8|19
1643832300000|2022-02-02 20:05:00|810.8|809|810.3|809|811|809.5|810.3|809|6
1643832600000|2022-02-02 20:10:00|810.5|809.3|810.8|809.5|811|809.5|810.3|809|14
1643832900000|2022-02-02 20:15:00|811|809.8|810.8|809.5|811|809.8|810.5|809.3|1
1643833200000|2022-02-02 20:20:00|811|809.8|810.5|809.3|811|809.8|810.3|809|7
1643833500000|2022-02-02 20:25:00|810.8|809.5|810.5|809.3|810.8|809.5|810.5|809|21
1643833800000|2022-02-02 20:30:00|810.8|809.5|810.8|809.5|810.8|809.5|810.5|809.3|0
1643834100000|2022-02-02 20:35:00|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|1
1643834400000|2022-02-02 20:40:00|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809.3|4
1643834700000|2022-02-02 20:45:00|811|809.8|810.8|809.5|811|809.8|810.5|809.3|11
1643835000000|2022-02-02 20:50:00|810.5|809.3|810.8|809.5|810.8|809.5|810.5|809|8
1643835300000|2022-02-02 20:55:00|811|809.8|810.3|809|811|809.8|810.3|809|15
1643835600000|2022-02-02 21:00:00|810.5|809.3|810.5|809.3|810.8|809.3|810.3|809|4
1643835900000|2022-02-02 21:05:00|810.8|809|810.5|809.3|810.8|809.5|810.3|809|0
1643836200000|2022-02-02 21:10:00|810.8|809|809.5|808.3|810.8|809.3|809.5|808.3|12
1643836500000|2022-02-02 21:15:00|809.3|808|809|807.8|809.5|808|809|807.8|4
1643836800000|2022-02-02 21:20:00|808.8|807.5|808.5|807|808.8|807.5|808|806.8|22
1643837100000|2022-02-02 21:25:00|808.8|807.3|809.3|807.8|809.3|808|808.8|807.3|13
1643837400000|2022-02-02 21:30:00|809|808|809|807.8|809.3|808|809|807.5|11
1643837700000|2022-02-02 21:35:00|808.8|807.5|808.3|806.8|808.8|807.5|808|806.8|8
1643838000000|2022-02-02 21:40:00|808|807|809|807.5|809|807.5|808|806.8|4
1643838300000|2022-02-02 21:45:00|808.8|807.8|808.8|807.5|809|807.8|808.5|807.3|57
1643838600000|2022-02-02 21:50:00|809|807.8|808.5|807|809.3|807.8|808.5|807|12
1643838900000|2022-02-02 21:55:00|808.3|807.3|809|807.5|809|807.5|808.3|807|7
1643839200000|2022-02-02 22:00:00|809.3|806.8|809.3|806.5|809.3|806.8|809.3|806.5|0
1643839500000|2022-02-02 22:05:00|809.8|806.8|809.8|806.5|809.8|807|809.8|806.5|0
1643840100000|2022-02-02 22:15:00||806.8||806.8||806.8||806.8|0
1643841000000|2022-02-02 22:30:00|808.3|806.3|808.3|806.3|808.3|806.3|808.3|806.3|0
1643841300000|2022-02-02 22:35:00|||||||||6
1643842500000|2022-02-02 22:55:00||806.5||806.5||806.5||806.5|1
1643853600000|2022-02-03 02:00:00|806.5|805.3|806.5|805|806.5|805.3|806.3|804.8|2
1643853900000|2022-02-03 02:05:00|806.3|804.8|806.3|805|806.3|805|806|804.5|0
1643854200000|2022-02-03 02:10:00|806.5|805.3|806.5|805|806.5|805.3|806.3|805|1
1643854500000|2022-02-03 02:15:00|806.3|805.3|806.5|805.3|806.5|805.3|806.3|805|1
1643854800000|2022-02-03 02:20:00|806.8|805|806.8|805.3|806.8|805.5|806.5|805|1
1643855100000|2022-02-03 02:25:00|807|805.5|806.8|805.5|807|805.5|806.8|805.3|1
1643855400000|2022-02-03 02:30:00|807||807||807||806.8||0
1643855700000|2022-02-03 02:35:00|806.8|805.3|807|805.5|807|805.5|806.8|805.3|1
1643856000000|2022-02-03 02:40:00|806.8|805.8|807|805.5|807|805.8|806.8|805.3|0
1643856300000|2022-02-03 02:45:00|806.8|805.8|807.3|805.8|807.3|805.8|806.8|805.5|1
1643856600000|2022-02-03 02:50:00|807|805.5|807|805.5|807.3|805.8|806.8|805.5|0
1643856900000|2022-02-03 02:55:00|807.3|805.8|807.3|805.8|807.3|805.8|807.3|805.5|0
1643857200000|2022-02-03 03:00:00|807|805.5|807.3|805.8|807.3|805.8|807|805.5|0
1643857500000|2022-02-03 03:05:00|807.5|806|808.3|806.8|808.3|806.8|807.5|806|0
1643857800000|2022-02-03 03:10:00|808|807|808|806.8|808.3|807|808|806.5|0
1643858100000|2022-02-03 03:15:00|808.3|806.5|808.3|806.8|808.5|807|808.3|806.5|0
1643858400000|2022-02-03 03:20:00|808.5|807|808.5|807|809|807.5|808.5|807|7
1643858700000|2022-02-03 03:25:00|808.3|807.3|808.5|807|808.5|807.3|808.3|807|0
1643859000000|2022-02-03 03:30:00||807.3||807.3||807.3||807|0
1643859300000|2022-02-03 03:35:00|808.3|807|808.5|807|808.5|807|808.3|807|21
1643859600000|2022-02-03 03:40:00|808.3||808.3||808.5||808.3||0
1643859900000|2022-02-03 03:45:00|808.5|806.8|808.3|807|808.5|807|808.3|806.8|0
1643860200000|2022-02-03 03:50:00|808.5|806.8|808|806.8|808.5|807|808|806.8|2
1643860500000|2022-02-03 03:55:00|807.8|806.3|808|806.5|808|806.8|807.5|806.3|2
1643860800000|2022-02-03 04:00:00|807.8|806.8|808.5|807|808.5|807|807.8|806.5|0
1643861100000|2022-02-03 04:05:00|808.3|807.3|808.5|807|808.5|807.3|808.3|807|0
1643861400000|2022-02-03 04:10:00|808.3|807.3|808.5|807.3|808.5|807.3|808.3|807|1
1643861700000|2022-02-03 04:15:00||807||807||807.3||807|20
1643862000000|2022-02-03 04:20:00|808.3|807.3|808.5|807|808.5|807.3|808.3|807|6
1643862300000|2022-02-03 04:25:00|808.3|807.3|808.3|806.8|808.5|807.3|808.3|806.8|1
1643862600000|2022-02-03 04:30:00|808.5|807|808.3|807|808.5|807|808.3|806.8|0
1643862900000|2022-02-03 04:35:00|808.5|806.8|808.3|806.8|808.5|807|808.3|806.8|1
1643863200000|2022-02-03 04:40:00|808.5|807|808.3|807|808.5|807|808.3|806.8|1
1643863500000|2022-02-03 04:45:00|808|806.8|808.3|806.8|808.5|807|808|806.8|1
1643863800000|2022-02-03 04:50:00|808.5|807|808.3|807|808.5|807|808.3|806.8|2
1643864100000|2022-02-03 04:55:00|808.5||808.3||808.5||808.3||0
1643864400000|2022-02-03 05:00:00|808.5|806.8|808.3|806.8|808.5|806.8|808.3|806.8|0
1643864700000|2022-02-03 05:05:00|808.5|807|808.5|806.8|808.5|807|808.3|806.8|0
1643865000000|2022-02-03 05:10:00|808.3|807|808.5|807|808.5|807|808.3|806.8|0
1643865300000|2022-02-03 05:15:00|808.3|806.8|808|806.5|808.3|806.8|808|806.5|5
1643865600000|2022-02-03 05:20:00|807.8|806.8|808|806.5|808|806.8|807.8|806.5|2
1643865900000|2022-02-03 05:25:00|||||||||1
1643866200000|2022-02-03 05:30:00|807.8|806.3|807.8|806.3|807.8|806.5|807.5|806.3|7
1643866500000|2022-02-03 05:35:00|807.5|806.5|808|806.8|808.3|807|807.5|806.5|40
1643866800000|2022-02-03 05:40:00|808.3|806.5|808|806.5|808.3|806.8|808|806.5|1
1643867100000|2022-02-03 05:45:00|807.8||808||808||807.8||0
1643867400000|2022-02-03 05:50:00|807.8|806.3|807.5|806.3|808|806.3|807.5|806.3|0
1643867700000|2022-02-03 05:55:00|807.8|806|807.5|806|807.8|806.3|807.3|806|5
1643868000000|2022-02-03 06:00:00|807.3|806.3|807.3|806|807.5|806.3|807.3|806|0
1643868300000|2022-02-03 06:05:00|807.5|806.3|807.5|806|807.5|806.3|807.3|806|4
1643868600000|2022-02-03 06:10:00|807.3|805.8|807.3|805.8|807.5|805.8|807.3|805.8|1
1643868900000|2022-02-03 06:15:00|806.5|806|806.8|805.3|806.8|806|806.5|805|2
1643869200000|2022-02-03 06:20:00|806.5|805.5|807|805.8|807|805.8|806.5|805.3|5
1643869500000|2022-02-03 06:25:00|806.8|805.5|806.8|805.5|807|805.8|806.8|805.5|1
1643869800000|2022-02-03 06:30:00|806.5|805.3|806.8|805.3|807|805.5|806.5|805.3|11
1643870100000|2022-02-03 06:35:00|807|805.5|807|805.5|807|805.8|806.8|805.3|1
1643870400000|2022-02-03 06:40:00|807.3|805.8|807.5|806.3|807.8|806.5|807.3|805.5|6
1643870700000|2022-02-03 06:45:00|807.8|806.5|807.3|806|808|806.8|807.3|806|10
1643871000000|2022-02-03 06:50:00|807.5|806.3|808|806.8|808|806.8|807.3|806|64
1643871300000|2022-02-03 06:55:00|807.8|806.3|807.8|806.5|807.8|806.5|807.5|806|114
1643871600000|2022-02-03 07:00:00|807.5|806.3|808.5|807.3|808.5|807.3|807.5|806|9
1643871900000|2022-02-03 07:05:00|808.8|807|808.5|807.3|809.3|807.8|808.3|806.8|91
1643872200000|2022-02-03 07:10:00|808.8|807.5|809|807.8|809.3|808|808.5|807.3|61
1643872500000|2022-02-03 07:15:00|809.3|808|809.5|808.3|810|808.5|809|807.8|33
1643872800000|2022-02-03 07:20:00|809.8|808|809.8|808.3|810|808.8|809.5|808|73
1643873100000|2022-02-03 07:25:00|809.5|808.5|809.5|808|809.8|808.5|809|807.8|10
1643873400000|2022-02-03 07:30:00|809.8|808.3|809.5|808|809.8|808.3|809.3|808|24
1643873700000|2022-02-03 07:35:00|809.3|808.3|808|806.8|809.5|808.3|808|806.8|176
1643874000000|2022-02-03 07:40:00|807.8|806.5|808|806.8|808.3|807|807.8|806.5|56
1643874300000|2022-02-03 07:45:00|808.3|807|808.3|807|808.5|807.3|808|806.8|16
1643874600000|2022-02-03 07:50:00|808.5|807.3|809.3|808|809.5|808|808.5|807.3|226
1643874900000|2022-02-03 07:55:00|809.5|808.3|810.3|809|810.3|809|809.3|808|48
1643875200000|2022-02-03 08:00:00|810.5|808.8|810.3|809|810.8|809.5|809.8|808.5|297
1643875500000|2022-02-03 08:05:00|810.5|809.3|810.5|809.3|811.3|809.8|810|808.8|74
1643875800000|2022-02-03 08:10:00|810.8|809.5|811.3|809.8|811.5|810.3|810.3|809|136
1643876100000|2022-02-03 08:15:00|811|810|809.8|808.5|811.3|810|809.5|808.3|124
1643876400000|2022-02-03 08:20:00|810|808.8|810|808.8|810|808.8|809.5|808.3|120
1643876700000|2022-02-03 08:25:00|809.8|808.5|810.5|809.3|810.5|809.3|809|807.8|474
1643877000000|2022-02-03 08:30:00|810.8|809|810.3|809|811|809.8|810.3|809|786
1643877300000|2022-02-03 08:35:00|810|808.8|809.8|808.5|810.5|809|809.8|808.5|192
1643877600000|2022-02-03 08:40:00|810|808.8|809.5|808.3|810.3|808.8|809.5|808.3|490
1643877900000|2022-02-03 08:45:00|809.8|808|808.8|807.5|809.8|808|808.8|807.5|126
1643878200000|2022-02-03 08:50:00|809|807|808.5|807.3|809|807.5|808.3|807|165
1643878500000|2022-02-03 08:55:00|808.8|807.5|808.3|807|809|807.5|808|806.8|242
1643878800000|2022-02-03 09:00:00|808.5|807.3|807.8|806.5|808.5|807.3|807.5|806.3|371
1643879100000|2022-02-03 09:05:00|808|806.8|808.3|807|808.5|807|807.8|806.5|272
1643879400000|2022-02-03 09:10:00|808|806.8|807.5|806.3|808.3|807|807.3|806|224
1643879700000|2022-02-03 09:15:00|807.8|806.5|807.8|806.5|808|806.5|807|805.8|199
1643880000000|2022-02-03 09:20:00|808|806.8|807.8|806.5|808.5|807|807.8|806.5|130
1643880300000|2022-02-03 09:25:00|807.5|806.3|807.3|806|807.8|806.5|807|805.8|37
1643880600000|2022-02-03 09:30:00|807.5|806.3|806.8|805.3|807.5|806.3|806.5|805.3|162
1643880900000|2022-02-03 09:35:00|806.5|805|805.5|804.3|807|805.8|805.5|804.3|59
1643881200000|2022-02-03 09:40:00|805.8|804.5|805.3|804|806|804.5|805|803.5|121
1643881500000|2022-02-03 09:45:00|805.5|803.8|806|804.5|806.8|805.5|805.5|803.8|102
1643881800000|2022-02-03 09:50:00|806.3|804.8|806|804.8|806.5|805.3|805.8|804.5|69
1643882100000|2022-02-03 09:55:00|805.8|804.5|806|804.8|806.5|805.3|805.8|804.5|266
1643882400000|2022-02-03 10:00:00|805.8|804.5|805.8|804.5|806.3|805|805.3|804|65
1643882700000|2022-02-03 10:05:00|805.5|804.3|805.3|804|805.8|804.5|805|803.8|46
1643883000000|2022-02-03 10:10:00|805|803.8|806|804.5|806.5|805.3|805|803.8|58
1643883300000|2022-02-03 10:15:00|805.8|804.8|806.5|805|806.8|805.3|805.8|804.5|32
1643883600000|2022-02-03 10:20:00|806.3|805.3|805.8|804.5|806.5|805.3|805.5|804.3|35
1643883900000|2022-02-03 10:25:00|805.5|804.3|805.8|804.5|806|804.8|805.3|804|508
1643884200000|2022-02-03 10:30:00|806|804.3|805.5|804.3|806|804.8|805.5|804.3|259
1643884500000|2022-02-03 10:35:00|805.3|804|805|803.8|805.3|804|804.3|803|304
1643884800000|2022-02-03 10:40:00|804.8|803.5|803.5|802.3|804.8|803.5|803.5|802|153
1643885100000|2022-02-03 10:45:00|803.3|802|804|802.8|804.3|803|802.8|801.5|343
1643885400000|2022-02-03 10:50:00|803.8|802.5|803.8|802.3|804.8|803.3|803.5|802.3|188
1643885700000|2022-02-03 10:55:00|803.5|802.5|802.5|801|804|802.5|802.3|801|218
1643886000000|2022-02-03 11:00:00|802|801.3|802.3|801|802.8|801.3|801.5|800.3|142
1643886300000|2022-02-03 11:05:00|802.5|801.3|803|801.8|803.8|802.3|802|800.8|76
1643886600000|2022-02-03 11:10:00|802.8|801.5|803.3|802|803.5|802.3|802.8|801.5|43
1643886900000|2022-02-03 11:15:00|803|801.8|802.8|801.5|803.5|802|802.5|801|101
1643887200000|2022-02-03 11:20:00|802.5|801.3|803.3|802|803.3|802|802.5|801.3|124
1643887500000|2022-02-03 11:25:00|803|801.8|803.5|802.3|803.8|802.5|802.8|801.3|79
1643887800000|2022-02-03 11:30:00|803.3|802|802.8|801.5|803.5|802.3|802.5|801.3|47
1643888100000|2022-02-03 11:35:00|803|801.3|803.5|802.3|803.8|802.5|803|801.3|119
1643888400000|2022-02-03 11:40:00|803.8|802.8|804.3|803|804.5|803.3|803.3|802|42
1643888700000|2022-02-03 11:45:00|804.5|802.8|804|802.8|804.5|803.3|804|802.5|60
1643889000000|2022-02-03 11:50:00|804.3|802.5|804.3|803|804.3|803|803.8|802.5|40
1643889300000|2022-02-03 11:55:00|804.5|803.3|804.3|803|804.8|803.5|804.3|803|79
1643889600000|2022-02-03 12:00:00|804.5|803.3|803.5|802.3|804.8|803.5|803.3|802|858
1643889900000|2022-02-03 12:05:00|803.8|802.5|803.5|802.3|804|802.8|803.5|802.3|126
1643890200000|2022-02-03 12:10:00|803.8|802.5|804.5|803.3|804.8|803.5|803.8|802.5|108
1643890500000|2022-02-03 12:15:00|804.8|803|803.8|802.5|804.8|803.3|803.5|802|48
1643890800000|2022-02-03 12:20:00|804|802.3|803.5|802.3|804.3|803|803.3|802|80
1643891100000|2022-02-03 12:25:00|803.8|802.5|804|802.8|804|802.8|803.5|802.3|37
1643891400000|2022-02-03 12:30:00|803.8|802.5|803.8|802.5|804|802.5|803|801.8|159
1643891700000|2022-02-03 12:35:00|804|802.3|805.3|804|805.5|804.3|803.8|802.3|159
1643892000000|2022-02-03 12:40:00|805.5|804.3|805.3|803.8|805.8|804.5|804.5|803.3|56
1643892300000|2022-02-03 12:45:00|805.5|804|805.3|803.8|805.5|804.3|805|803.5|48
1643892600000|2022-02-03 12:50:00|805|804|805|803.8|805.3|804|804.8|803.3|194
1643892900000|2022-02-03 12:55:00|805.3|803.5|806.3|804.8|806.3|805|804.8|803.5|101
1643893200000|2022-02-03 13:00:00|806|805|805.5|804|807.3|806|805|803.8|153
1643893500000|2022-02-03 13:05:00|805.3|804.3|804.8|803.3|805.8|804.5|804.8|803.3|79
1643893800000|2022-02-03 13:10:00|805|803.5|804.3|802.8|805|803.8|804|802.8|53
1643894100000|2022-02-03 13:15:00|804.5|803|805|803.8|805|803.8|803.8|802.5|32
1643894400000|2022-02-03 13:20:00|804.8|803.5|804.5|803.3|804.8|803.8|804.3|803|39
1643894700000|2022-02-03 13:25:00|804.3|803|804.5|803.3|805|803.8|804.3|803|195
1643895000000|2022-02-03 13:30:00|804.8|803.5|804.8|803.5|805.3|803.8|803.5|802.3|393
1643895300000|2022-02-03 13:35:00|804.5|803.3|805|803.8|805.3|803.8|804.5|803|444
1643895600000|2022-02-03 13:40:00|805.3|804|806.3|805|806.5|805.3|805.3|804|570
1643895900000|2022-02-03 13:45:00|806.5|804.8|806.5|805.3|807.5|806.3|806|804.5|70
1643896200000|2022-02-03 13:50:00|806.8|805|806|804.5|806.8|805.3|805.8|804.5|30
1643896500000|2022-02-03 13:55:00|805.8|804.8|804.5|803.3|806.3|804.8|804.5|803|701
1643896800000|2022-02-03 14:00:00|804.8|803|806.8|805.3|807.3|805.8|804.3|803|665
1643897100000|2022-02-03 14:05:00|806.5|805|806.5|805|807|805.8|806|804.5|31
1643897400000|2022-02-03 14:10:00|806.8|805.3|806.3|805|807.3|805.8|806.3|804.8|75
1643897700000|2022-02-03 14:15:00|806.5|805.3|807.3|805.8|807.5|806.3|806|804.8|40
1643898000000|2022-02-03 14:20:00|807|806|807.8|806.5|808.5|807|807|805.8|1536
1643898300000|2022-02-03 14:25:00|807.5|806.3|808.3|807|808.5|807.3|807.5|806.3|31
1643898600000|2022-02-03 14:30:00|808.5|806.8|807.8|806.5|809|807.8|807.8|806.3|302
1643898900000|2022-02-03 14:35:00|807.5|806.3|808.8|807.3|808.8|807.3|806|804.5|762
1643899200000|2022-02-03 14:40:00|808.5|807.5|810.8|809.3|810.8|809.5|808.5|807.5|121
1643899500000|2022-02-03 14:45:00|810|809.5|807.3|806|810.3|809.5|807|805.5|278
1643899800000|2022-02-03 14:50:00|807|805.8|806|804.8|808|806.8|805.5|804.3|98
1643900100000|2022-02-03 14:55:00|806.3|804.5|805.3|804|806.5|805|805|803.5|149
1643900400000|2022-02-03 15:00:00|805|803.8|807|805.8|807.3|806|804.8|803.5|252
1643900700000|2022-02-03 15:05:00|807.3|806|808.8|807.5|809.8|808.3|807|805.8|89
1643901000000|2022-02-03 15:10:00|809.3|808|810|808.8|810.8|809.5|808.5|807.3|303
1643901300000|2022-02-03 15:15:00|810.3|809|811.5|810.3|811.8|810.5|810|808.8|155
1643901600000|2022-02-03 15:20:00|811.8|810.5|809.8|808.5|812|810.5|809.5|808.3|96
1643901900000|2022-02-03 15:25:00|810|808.8|812|810.5|812|810.8|810|808.8|2017
1643902200000|2022-02-03 15:30:00|811.8|810.3|811.5|810.3|812.8|811.5|811.3|810|196
1643902500000|2022-02-03 15:35:00|811.3|810|811.3|810|811.8|810.3|810.5|809.3|768
1643902800000|2022-02-03 15:40:00|811.5|810.3|813.3|811.8|813.3|812|811.3|810|1552
1643903100000|2022-02-03 15:45:00|813.5|812|814.5|813|814.5|813.3|812.5|811|1195
1643903400000|2022-02-03 15:50:00|814.8|813.3|816.3|815|816.8|815.5|814.5|813.3|1746
1643903700000|2022-02-03 15:55:00|816.5|815.3|816.8|815.5|817|815.8|815.3|814|526
1643904000000|2022-02-03 16:00:00|817|815.8|815.5|814.3|817|815.8|814.5|813.3|1042
1643904300000|2022-02-03 16:05:00|815.8|814.5|818|816.8|818.3|817|815.3|814|328
1643904600000|2022-02-03 16:10:00|818.3|816.5|818.3|817|818.8|817.5|817.8|816.5|503
1643904900000|2022-02-03 16:15:00|818.5|817.3|817|815.8|818.8|817.3|816.8|815.5|773
1643905200000|2022-02-03 16:20:00|817.3|816|816.8|815.5|817.3|816|816.3|815|297
1643905500000|2022-02-03 16:25:00|817|815.8|818.8|817.5|819.8|818.5|817|815.8|3339
1643905800000|2022-02-03 16:30:00|819|817.3|820|818.8|820.3|818.8|819|817.3|965
1643906100000|2022-02-03 16:35:00|820.3|819|819.8|818.5|820.5|819.3|819.5|818.3|424
1643906400000|2022-02-03 16:40:00|820|818.8|820.5|819.3|820.5|819.3|819.8|818.5|1185
1643906700000|2022-02-03 16:45:00|820.8|819.5|820.5|819.3|821.5|820.3|820.5|819.3|1469
1643907000000|2022-02-03 16:50:00|820.8|819.5|821.3|820|821.5|820.3|820.8|819.5|274
1643907300000|2022-02-03 16:55:00|821.5|820.3|820.8|819.5|821.8|820.5|820.8|819.5|622
1643907600000|2022-02-03 17:00:00|821|819.8|820.8|819.5|822|820.8|820|818.8|238
1643907900000|2022-02-03 17:05:00|820.5|819.3|819.8|818.5|820.8|819.5|819.8|818.3|62
1643908200000|2022-02-03 17:10:00|820|818.8|820.3|818.8|820.5|819.3|819.3|817.8|251
1643908500000|2022-02-03 17:15:00|820|819|819.3|818|820.5|819|819.3|818|660
1643908800000|2022-02-03 17:20:00|819|817.8|818.8|817.5|819.8|818.5|818.8|817.5|567
1643909100000|2022-02-03 17:25:00|819|817.8|819.3|818|819.8|818.5|819|817.8|418
1643909400000|2022-02-03 17:30:00|819.5|818.3|819.3|818|819.8|818.5|819|817.8|74
1643909700000|2022-02-03 17:35:00|819.5|818.3|820.8|819.5|821|819.5|819.3|818|105
1643910000000|2022-02-03 17:40:00|821|819.8|820.3|819|821|819.8|820|818.8|63
1643910300000|2022-02-03 17:45:00|820.5|819.3|819.8|818.5|820.5|819.3|819.5|818.3|53
1643910600000|2022-02-03 17:50:00|820|818.8|819.8|818.5|820.3|819|819.3|818|35
1643910900000|2022-02-03 17:55:00|820|818.3|821.5|820.3|822|820.8|819.8|818.3|1821
1643911200000|2022-02-03 18:00:00|821.3|820|820.5|819.3|821.5|820.3|820.3|818.8|432
1643911500000|2022-02-03 18:05:00|820.3|819|820.3|819|820.5|819.3|819.3|817.8|462
1643911800000|2022-02-03 18:10:00|820|818.8|821|819.8|821.8|820.3|820|818.8|167
1643912100000|2022-02-03 18:15:00|820.8|819.5|821.5|820.3|822|820.5|820.8|819.5|124
1643912400000|2022-02-03 18:20:00|821.8|820|825.5|824|825.5|824|821.5|820|301
1643912700000|2022-02-03 18:25:00|825.3|824.3|824.8|823.5|826.5|825|824.8|823.3|81
1643913000000|2022-02-03 18:30:00|825|823.3|825.5|824.3|826.3|825|824.5|823.3|88
1643913300000|2022-02-03 18:35:00|825.8|824|826.3|824.8|826.8|825.3|825.3|824|75
1643913600000|2022-02-03 18:40:00|826.5|825|826.8|825.3|828|826.5|826|824.8|164
1643913900000|2022-02-03 18:45:00|826.5|825.5|827|825.5|828.3|826.8|826.5|825.3|244
1643914200000|2022-02-03 18:50:00|827.3|825.8|828.3|826.8|829|827.8|826.8|825.3|129
1643914500000|2022-02-03 18:55:00|828|827|829|827.8|830|828.8|827.8|826.5|146
1643914800000|2022-02-03 19:00:00|829.3|828|829|827.5|829.8|828.3|828.3|827|32
1643915100000|2022-02-03 19:05:00|828.8|827.8|830.8|829.5|831|829.5|828.8|827.5|129
1643915400000|2022-02-03 19:10:00|830.5|829.3|830.5|829|830.8|829.5|829.5|828.3|64
1643915700000|2022-02-03 19:15:00|830.3|828.8|830.3|829|831.3|830|829.8|828.5|46
1643916000000|2022-02-03 19:20:00|830.5|828.8|831.3|829.8|831.5|830.3|830.5|828.8|74
1643916300000|2022-02-03 19:25:00|831.5|830|831|829.8|832.8|831.5|830.3|829|160
1643916600000|2022-02-03 19:30:00|830.8|829.5|831.3|829.8|832|830.5|830|828.8|134
1643916900000|2022-02-03 19:35:00|831|829.5|830.3|829|831|829.5|830|828.5|17
1643917200000|2022-02-03 19:40:00|830|828.8|829.3|828|830.8|829.3|829.3|828|123
1643917500000|2022-02-03 19:45:00|829.5|827.8|829.5|828|829.8|828.5|829.3|827.8|3
1643917800000|2022-02-03 19:50:00|829.3|828.3|829.3|828|829.5|828.3|829|827.8|265
1643918100000|2022-02-03 19:55:00|829.5|828.3|830.8|829.3|830.8|829.3|829.3|828|43
1643918400000|2022-02-03 20:00:00|830.5|829|830|828.8|831.3|829.8|829.8|828.5|11
1643918700000|2022-02-03 20:05:00|830.3|829|830.8|829.5|831.3|830|830.3|828.8|61
1643919000000|2022-02-03 20:10:00|830.5|829.3|831|829.8|831.3|829.8|830.5|829.3|7
1643919300000|2022-02-03 20:15:00|831.3|830|831.8|830.5|832|830.5|831|829.8|4
1643919600000|2022-02-03 20:20:00|832|830.3|832|830.8|832.5|831|831.8|830.3|11
1643919900000|2022-02-03 20:25:00|832.3|830.5|831.8|830.5|832.3|830.8|831.5|830.3|24
1643920200000|2022-02-03 20:30:00|831.5|830.3|831.5|830|831.5|830.5|831.3|829.8|11
1643920500000|2022-02-03 20:35:00|831.3|830.3|831|829.8|832|830.5|831|829.8|21
1643920800000|2022-02-03 20:40:00|830.8|829.5|831.3|829.8|831.3|830|830.5|829.3|21
1643921100000|2022-02-03 20:45:00|831|830|830.8|829.3|831.3|830|830.5|829.3|11
1643921400000|2022-02-03 20:50:00|830.5|829.5|830.3|829|830.8|829.5|830.3|829|17
1643921700000|2022-02-03 20:55:00|830.5|829.3|829.8|828.3|830.5|829.3|829.8|828.3|8
1643922000000|2022-02-03 21:00:00|830|828.5|830|828.5|830.5|829.3|829.8|828.5|46
1643922300000|2022-02-03 21:05:00|829.8|828.3|829.8|828.5|830|828.8|829.5|828.3|2
1643922600000|2022-02-03 21:10:00|829.5|828.3|829.3|828|829.5|828.3|828.5|827.3|18
1643922900000|2022-02-03 21:15:00|829.5|828.3|829.8|828.5|830.3|829|829.3|828.3|4
1643923200000|2022-02-03 21:20:00|829.5|828.3|830|828.5|830|828.5|829.5|828.3|0
1643923500000|2022-02-03 21:25:00|829.8|828.8|831.3|830|831.3|830|829.8|828.8|40
1643923800000|2022-02-03 21:30:00|831.5|829.8|831.5|830.3|831.8|830.5|831.3|829.8|13
1643924100000|2022-02-03 21:35:00|831.3|830|831.8|830.5|831.8|830.5|831|829.8|1
1643924400000|2022-02-03 21:40:00|831.5|830.3|831|829.8|831.5|830.3|831|829.8|89
1643924700000|2022-02-03 21:45:00|831.3|829.5|831.5|830.3|832|830.5|830.5|829.3|335
1643925000000|2022-02-03 21:50:00|831.8|830|830.3|829|831.8|830.3|830.3|828.8|7
1643925300000|2022-02-03 21:55:00|830.5|828.8|830.3|828.8|831.3|830|830.3|828.8|115
1643925600000|2022-02-03 22:00:00|830.5|828.5|830.5|828.3|831|828.5|830|827.5|0
1643926200000|2022-02-03 22:10:00|830.8||830.8||830.8||830.8||0
1643926500000|2022-02-03 22:15:00|830.5|828.5|830.5|828.3|830.8|828.5|830.5|828.3|0
1643927400000|2022-02-03 22:30:00|831|828.5|831|829|831|829|831|828.5|81
1643927700000|2022-02-03 22:35:00|832.3|830.5|833.5|830.3|833.8|832|832|830|88
1643928600000|2022-02-03 22:50:00|833.3|829.8|832.8|829.8|833.3|829.8|832.8|829.8|0
1643940000000|2022-02-04 02:00:00|836|834.8|836.5|835|836.8|835.3|836|834.5|1
1643940300000|2022-02-04 02:05:00|836.3|834.8|836.5|835|836.8|835.3|835.8|834.5|7
1643940600000|2022-02-04 02:10:00|836.3|835.3|836.5|835|836.5|835.3|836.3|835|2
1643940900000|2022-02-04 02:15:00|836.3|834.8|836.5|835.3|836.5|835.3|836.3|834.8|4
1643941200000|2022-02-04 02:20:00|836.8||836.8||836.8||836.5||0
1643941500000|2022-02-04 02:25:00|837|835.5|837|835.5|837|835.5|836.8|835.3|41
1643941800000|2022-02-04 02:30:00|837.3|835.8|836.8|835.5|837.3|835.8|836.8|835.5|14
1643942100000|2022-02-04 02:35:00|837|835.3|837|835.5|837|835.8|836.8|835.3|0
1643942400000|2022-02-04 02:40:00|837.3|835.8|836.8|835.3|837.3|835.8|836.8|835.3|2
1643942700000|2022-02-04 02:45:00|836.5|835|836.5|835|836.8|835.3|836.3|834.8|1
1643943000000|2022-02-04 02:50:00|836.8|835.3|836.3|835|836.8|835.3|836.3|835|1
1643943300000|2022-02-04 02:55:00|836.5|834.8|836.8|835.3|837|835.5|836.3|834.8|1
1643943600000|2022-02-04 03:00:00|837|835.5|836.5|835|837|835.5|836.3|835|16
1643943900000|2022-02-04 03:05:00|836.3|835.3|836.5|835|836.5|835.3|836.3|834.8|0
1643944200000|2022-02-04 03:10:00|836.3|835.3|836.5|835.3|836.5|835.3|836.3|834.8|9
1643944500000|2022-02-04 03:15:00|836.8|835|836.5|835|836.8|835.3|836.5|835|0
1643944800000|2022-02-04 03:20:00|836.3|834.8|836.3|835|836.5|835.3|836|834.8|4
1643945100000|2022-02-04 03:25:00|836.5|834.8|836.3|834.8|836.5|835.3|836.3|834.8|2
1643945400000|2022-02-04 03:30:00|836|834.5|836|834.5|836.3|834.8|835.8|834.5|11
1643945700000|2022-02-04 03:35:00|835.8|834.8|836|834.5|836|834.8|835.8|834.5|0
1643946000000|2022-02-04 03:40:00|835.8|834.8|836|834.5|836|834.8|835.8|834.5|0
1643946300000|2022-02-04 03:45:00|835.5|834|835.3|833.8|835.5|834.3|835|833.8|23
1643946600000|2022-02-04 03:50:00|835|834|835.5|834|835.8|834.3|835|834|1
1643946900000|2022-02-04 03:55:00||834.3||834||834.3||834|0
1643947200000|2022-02-04 04:00:00|835.3|833.8|835.3|834|835.3|834|835.3|833.8|0
1643947500000|2022-02-04 04:05:00|835.5|834.3|835.5|834|835.5|834.3|835.5|834|1
1643947800000|2022-02-04 04:10:00|835.8|834.3|835.5|834.3|835.8|834.3|835.5|834|1
1643948100000|2022-02-04 04:15:00|835.8|834|835.8|834.3|835.8|834.5|835.5|834|2
1643948400000|2022-02-04 04:20:00|836|834.5|836|834.8|836.3|834.8|835.8|834.3|0
1643948700000|2022-02-04 04:25:00|836.3|835|836.3|834.8|836.5|835|836|834.8|4
1643949000000|2022-02-04 04:30:00|836.5|835|836.3|835|836.5|835|836.3|834.8|1
1643949300000|2022-02-04 04:35:00|836.5||836.3||836.5||836.3||2
1643949600000|2022-02-04 04:40:00|836.5|834.8|836|834.8|836.5|835|836|834.5|4
1643949900000|2022-02-04 04:45:00|836.3|834.5|835.8|834.3|836.3|834.8|835.8|834.3|0
1643950200000|2022-02-04 04:50:00|836|834.5|835.8|834.5|836|834.5|835.8|834.3|1
1643950500000|2022-02-04 04:55:00|836|834.3|835.8|834.3|836|834.3|835.5|834|3
1643950800000|2022-02-04 05:00:00|835.5|834.5|835.8|834.5|836|834.8|835.5|834.3|0
1643951100000|2022-02-04 05:05:00|836|834.8|835.8|834.5|836|834.8|835.8|834.5|0
1643951400000|2022-02-04 05:10:00|836|834.8|836.3|834.8|836.3|834.8|835.8|834.5|2
1643951700000|2022-02-04 05:15:00|836.5|835|836.3|834.8|836.5|835|836.3|834.8|1
1643952000000|2022-02-04 05:20:00|836|834.5|836.3|834.8|836.5|835|836|834.5|0
1643952300000|2022-02-04 05:25:00|836|834.5|836|834.5|836.3|834.8|836|834.5|0
1643952600000|2022-02-04 05:30:00|835.8|834.8|835.8|834.3|836|834.8|835.3|834|3
1643952900000|2022-02-04 05:35:00|835.5|834|835.8|834.3|836|834.5|835.5|834|0
1643953200000|2022-02-04 05:40:00|835.5|834|835.5|834.3|835.8|834.3|835.5|834|0
1643953500000|2022-02-04 05:45:00|835.8|834|835.8|834.3|835.8|834.5|835.5|834|6
1643953800000|2022-02-04 05:50:00|835.5|834|835.8|834.5|836|834.5|835.5|834|1
1643954100000|2022-02-04 05:55:00|836|834|835.3|834|836|834.3|835.3|834|14
1643954400000|2022-02-04 06:00:00|835.5|834.3|835|833.8|835.5|834.3|834.8|833.5|11
1643954700000|2022-02-04 06:05:00|835.3|833.5|834.8|833.5|835.3|833.5|834.3|833|13
1643955000000|2022-02-04 06:10:00|834.5|833.3|834.5|833.3|834.8|833.5|834.5|833.3|3
1643955300000|2022-02-04 06:15:00|834.8|833.5|834.3|833|834.8|833.5|834.3|832.8|65
1643955600000|2022-02-04 06:20:00|834.5|833.3|834.3|833|834.8|833.3|834.3|833|2
1643955900000|2022-02-04 06:25:00|834.5|832.8|834.5|833|834.5|833.3|834.3|832.8|2
1643956200000|2022-02-04 06:30:00|834.3|833.3|834.5|833|834.5|833.3|834.3|832.8|1
1643956500000|2022-02-04 06:35:00|834.3|832.8|834.5|833|834.5|833.3|834.3|832.8|2
1643956800000|2022-02-04 06:40:00|834.3|833.3|834.8|833.3|835|833.5|834.3|833|5
1643957100000|2022-02-04 06:45:00|834.5|833.5|835.3|834|835.5|834.3|834.5|833.3|4
1643957400000|2022-02-04 06:50:00|835|833.8|835.8|834.3|835.8|834.5|835|833.8|53
1643957700000|2022-02-04 06:55:00|835.5|834.5|835|833.8|835.8|834.5|835|833.8|7
1643958000000|2022-02-04 07:00:00|835.3|834|835.3|834|835.8|834.3|835|833.8|49
1643958300000|2022-02-04 07:05:00|835.5|834.3|836.8|835.3|836.8|835.3|835.3|834|38
1643958600000|2022-02-04 07:10:00|836.5|835|836.5|835|836.8|835.5|836|834.5|156
1643958900000|2022-02-04 07:15:00|836.8|835.3|837|835.5|837.8|836.3|836.5|835.3|578
1643959200000|2022-02-04 07:20:00|837.3|835.8|837.5|836.3|838|836.8|837|835.5|96
1643959500000|2022-02-04 07:25:00|837.8|836.5|837.8|836.5|838|836.5|837.3|836|30
1643959800000|2022-02-04 07:30:00|838|836.8|838.5|837|838.5|837|837|835.8|18
1643960100000|2022-02-04 07:35:00|838.3|836.8|839.8|838.5|840|838.8|837.8|836.5|1041
1643960400000|2022-02-04 07:40:00|840|838.8|839.3|837.8|841|839.5|839|837.8|273
1643960700000|2022-02-04 07:45:00|839.5|838|840|838.5|840|838.8|838.5|837.3|307
1643961000000|2022-02-04 07:50:00|840.3|838.8|841.3|840|841.3|840|840|838.5|162
1643961300000|2022-02-04 07:55:00|841|839.8|839.8|838.5|841.3|840|839.5|838.3|193
1643961600000|2022-02-04 08:00:00|840|838.8|841|839.8|841.3|840|839.5|838.3|313
1643961900000|2022-02-04 08:05:00|841.3|840|842.8|841.5|843|841.8|840.5|839.3|1112
1643962200000|2022-02-04 08:10:00|843|841.8|842|840.8|843.3|841.8|842|840.8|389
1643962500000|2022-02-04 08:15:00|842.3|841|844|842.8|845|843.5|841.8|840.5|712
1643962800000|2022-02-04 08:20:00|844.3|843|844.3|843|845|843.8|843.5|842|558
1643963100000|2022-02-04 08:25:00|844|842.8|843|841.8|844.8|843.5|842.8|841.5|257
1643963400000|2022-02-04 08:30:00|843.3|842|844.5|843.3|844.5|843.3|842.8|841.5|435
1643963700000|2022-02-04 08:35:00|844.8|843|845.3|844|845.5|844|844.3|842.8|341
1643964000000|2022-02-04 08:40:00|845|843.8|845.5|844|845.5|844.3|844.5|843.3|538
1643964300000|2022-02-04 08:45:00|845.3|844.3|847.3|846|848.3|847|845.3|844|645
1643964600000|2022-02-04 08:50:00|847.5|846.3|848.3|847|848.5|847|847.3|846|476
1643964900000|2022-02-04 08:55:00|848.5|847.3|850.8|849.5|851.3|850|848.3|847|1501
1643965200000|2022-02-04 09:00:00|850.5|849.3|851|849.5|851.8|850.5|850.3|849|733
1643965500000|2022-02-04 09:05:00|851.3|849.8|847.3|846|851.3|849.8|847|845.8|1129
1643965800000|2022-02-04 09:10:00|847|845.8|847.3|846|848|846.8|846.5|845|748
1643966100000|2022-02-04 09:15:00|847.5|846.3|848|846.8|848.8|847.5|847.3|845.8|123
1643966400000|2022-02-04 09:20:00|847.8|846.5|847.8|846.5|848|846.8|847|845.5|152
1643966700000|2022-02-04 09:25:00|847.5|846.3|847.3|846|848.3|846.8|846.3|845|267
1643967000000|2022-02-04 09:30:00|847.5|846.3|849.3|848|849.3|848|847.3|846.3|175
1643967300000|2022-02-04 09:35:00|849.5|848.3|850|848.8|850.5|849.3|849|847.8|191
1643967600000|2022-02-04 09:40:00|849.8|848.5|849.8|848.5|850.3|849|849.3|848|140
1643967900000|2022-02-04 09:45:00|850|848.8|850.5|849.3|850.5|849.3|849.8|848.5|54
1643968200000|2022-02-04 09:50:00|850.3|849|849.3|848|850.3|849|849|847.8|394
1643968500000|2022-02-04 09:55:00|849.5|847.8|849.3|847.8|849.5|848.3|848.8|847.5|181
1643968800000|2022-02-04 10:00:00|849|847.5|850.5|849.3|850.5|849.3|849|847.5|178
1643969100000|2022-02-04 10:05:00|850.3|849|852.5|851|852.5|851.3|850.3|849|487
1643969400000|2022-02-04 10:10:00|852.8|851.3|851|849.8|852.8|851.3|851|849.8|114
1643969700000|2022-02-04 10:15:00|850.8|849.5|852|850.8|852.8|851.3|850.8|849.5|53
1643970000000|2022-02-04 10:20:00|852.3|850.3|851|849.5|852.3|850.3|850.8|849.5|247
1643970300000|2022-02-04 10:25:00|850.8|849.8|851.5|850|851.5|850.3|850.3|848.8|367
1643970600000|2022-02-04 10:30:00|851.3|849.8|850.3|849|851.5|850.3|850.3|849|169
1643970900000|2022-02-04 10:35:00|850.5|849.3|850.8|849.5|851.3|850|850.3|849|143
1643971200000|2022-02-04 10:40:00|851|849.8|851.3|850|852|850.8|850.8|849.5|160
1643971500000|2022-02-04 10:45:00|851.5|849.8|850.3|849|851.5|850.3|850|848.8|145
1643971800000|2022-02-04 10:50:00|850.5|849.3|850.8|849.3|851|849.8|850.5|849.3|137
1643972100000|2022-02-04 10:55:00|851|849.5|851.3|850|851.5|850|850.5|849.3|36
1643972400000|2022-02-04 11:00:00|851|849.8|850.8|849.5|851.3|849.8|850.8|849.3|65
1643972700000|2022-02-04 11:05:00|850.5|849.3|848.3|847|850.5|849.3|848.3|847|530
1643973000000|2022-02-04 11:10:00|848.5|847.3|847.5|846.3|849|847.5|847.5|846.3|402
1643973300000|2022-02-04 11:15:00|847.3|846|849.8|848.5|850|848.5|846.8|845.5|333
1643973600000|2022-02-04 11:20:00|849.5|848.3|850.3|849|850.3|849|848.5|847.3|140
1643973900000|2022-02-04 11:25:00|850.5|849.3|852|850.8|853.3|852|850.3|849|205
1643974200000|2022-02-04 11:30:00|852.3|850.5|851|849.8|852.3|850.8|850.3|849|375
1643974500000|2022-02-04 11:35:00|851.3|850|851.8|850.5|852.5|851.3|851|849.5|127
1643974800000|2022-02-04 11:40:00|851.5|850.3|852.3|851|852.5|851.3|850.8|849.5|95
1643975100000|2022-02-04 11:45:00|852.5|851.3|854.3|852.8|854.3|853|852.3|851|457
1643975400000|2022-02-04 11:50:00|854.5|853|854.3|853|854.5|853.3|853.3|852|277
1643975700000|2022-02-04 11:55:00|854.5|852.8|856.3|855|857.3|856|854.3|852.8|1008
1643976000000|2022-02-04 12:00:00|856.5|855.3|858|856.8|858.3|857|856|854.8|320
1643976300000|2022-02-04 12:05:00|858.3|857|858.3|857|858.8|857.5|858|856.5|240
1643976600000|2022-02-04 12:10:00|858|856.8|858.5|857.3|858.8|857.5|857.8|856.5|346
1643976900000|2022-02-04 12:15:00|858.3|857|858|856.8|858.3|857|857.8|856.3|169
1643977200000|2022-02-04 12:20:00|858.3|856.5|858.5|857.3|859.3|857.8|857.8|856.5|130
1643977500000|2022-02-04 12:25:00|858.8|857.5|859.3|858|859.5|858|858|856.5|80
1643977800000|2022-02-04 12:30:00|859|857.8|859.8|858.3|859.8|858.3|858.8|857.5|120
1643978100000|2022-02-04 12:35:00|859.5|858.5|855|853.5|859.5|858.5|854|852.8|1841
1643978400000|2022-02-04 12:40:00|855.3|853.8|856.5|855.3|856.8|855.5|855.3|853.5|61
1643978700000|2022-02-04 12:45:00|856.8|855.5|856.5|855.3|857.5|856|856.5|855|39
1643979000000|2022-02-04 12:50:00|856.3|855|854.8|853.3|856.5|855.3|854|852.5|296
1643979300000|2022-02-04 12:55:00|854.5|853|853.8|852.5|855|853.8|852.8|851.5|88
1643979600000|2022-02-04 13:00:00|854|852.8|853.5|852|855.3|853.8|853|851.5|247
1643979900000|2022-02-04 13:05:00|853.3|852.3|853.8|852.5|854.5|853.3|853.3|852|32
1643980200000|2022-02-04 13:10:00|854|852.8|854.5|853|854.8|853.3|853.5|852.3|24
1643980500000|2022-02-04 13:15:00|854.3|852.8|852.5|851.3|854.5|852.8|852.5|851.3|98
1643980800000|2022-02-04 13:20:00|852.8|851.5|853.5|852|854|852.8|852.3|851|70
1643981100000|2022-02-04 13:25:00|853.3|852.3|854|852.3|854|852.8|853.3|852|60
1643981400000|2022-02-04 13:30:00|853.8|852|853|851.5|854|852.5|852.3|851|64
1643981700000|2022-02-04 13:35:00|852.8|851.3|855.3|854|856|854.5|852.3|851|69
1643982000000|2022-02-04 13:40:00|855|853.8|854.3|852.8|855.3|854|853.5|852.3|118
1643982300000|2022-02-04 13:45:00|854.5|853|855.3|854|855.3|854|854.3|852.8|132
1643982600000|2022-02-04 13:50:00|855|853.8|855.8|854.3|855.8|854.5|854.5|853.3|70
1643982900000|2022-02-04 13:55:00|856|854.5|855.5|854|857.3|856|855.5|854|141
1643983200000|2022-02-04 14:00:00|855.8|854.5|854|852.5|856.5|855|853|851.5|228
1643983500000|2022-02-04 14:05:00|853.8|852.3|852|850.8|854|852.8|852|850.8|354
1643983800000|2022-02-04 14:10:00|852.3|851|853|851.8|853.3|851.8|851.3|850|136
1643984100000|2022-02-04 14:15:00|853.3|851.5|854.8|853.5|855.8|854.3|853.3|851.5|207
1643984400000|2022-02-04 14:20:00|855|853.8|856|854.8|856.3|854.8|854.8|853.3|112
1643984700000|2022-02-04 14:25:00|856.3|855|856.5|855.3|856.5|855.3|855.3|854|171
1643985000000|2022-02-04 14:30:00|856.8|855|854.5|853.3|857|855.8|853.8|852.5|339
1643985300000|2022-02-04 14:35:00|854.8|853|859|857.5|860|858.5|854.3|853|337
1643985600000|2022-02-04 14:40:00|858.8|857.3|860|858.8|860.8|859.5|858.5|857.3|106
1643985900000|2022-02-04 14:45:00|860.3|859|860|858.5|860.5|859|858.5|857.3|69
1643986200000|2022-02-04 14:50:00|859.8|858.8|859.8|858.5|860.3|859|859.3|858|433
1643986500000|2022-02-04 14:55:00|860|858.8|861.3|860|862|860.5|859.8|858.5|214
1643986800000|2022-02-04 15:00:00|861.5|860.3|860.8|859.5|861.8|860.3|860.8|859.5|74
1643987100000|2022-02-04 15:05:00|860.5|859.3|860|858.5|861.3|860|859.8|858.3|206
1643987400000|2022-02-04 15:10:00|859.8|858.8|859.8|858.5|860.5|859|858.8|857.3|176
1643987700000|2022-02-04 15:15:00|860|858.8|859.8|858.3|862|860.8|859.5|858.3|410
1643988000000|2022-02-04 15:20:00|859.5|858|859.3|857.8|860.5|859.3|859|857.5|225
1643988300000|2022-02-04 15:25:00|859.5|858|857.3|855.8|860|858.8|856.8|855.5|230
1643988600000|2022-02-04 15:30:00|857|856|856|854.8|857.8|856.3|856|854.8|482
1643988900000|2022-02-04 15:35:00|856.3|854.5|853.8|852.3|856.3|855|852.5|851|668
1643989200000|2022-02-04 15:40:00|853.5|852|853.5|852.3|854.3|852.8|852.5|851.3|493
1643989500000|2022-02-04 15:45:00|853.8|852|852.5|851.3|854.3|852.8|852.5|851.3|613
1643989800000|2022-02-04 15:50:00|852.8|851|852.8|851.5|853|851.5|851.3|849.8|380
1643990100000|2022-02-04 15:55:00|853|851.3|853|851.5|854|852.5|851.5|850.3|604
1643990400000|2022-02-04 16:00:00|852.8|851.3|855.3|853.8|855.3|854|851.5|850.3|1348
1643990700000|2022-02-04 16:05:00|855.5|854|853.8|852.5|856|854.5|853.5|852.3|416
1643991000000|2022-02-04 16:10:00|853.5|852.3|851|849.5|853.8|852.5|850.3|849|293
1643991300000|2022-02-04 16:15:00|850.8|849.8|848.3|847|851|849.8|848.3|846.8|1245
1643991600000|2022-02-04 16:20:00|848.5|847.3|848.5|847.3|849|847.5|846.5|845.3|612
1643991900000|2022-02-04 16:25:00|848.8|847.5|853.3|852|853.3|852|848.3|847|2350
1643992200000|2022-02-04 16:30:00|853.5|851.8|850.5|849.3|853.5|851.8|849|847.8|849
1643992500000|2022-02-04 16:35:00|850.8|849.5|852.5|851.3|854.5|853.3|850.8|849.5|639
1643992800000|2022-02-04 16:40:00|852.8|851.5|852.3|850.8|853.5|852|852|850.8|361
1643993100000|2022-02-04 16:45:00|852|851|853.3|852|853.3|852|852|850.8|123
1643993400000|2022-02-04 16:50:00|853.5|851.8|853.3|852|853.8|852.5|853|851.8|138
1643993700000|2022-02-04 16:55:00|853|851.8|853|851.8|853.5|852.3|852.8|851.3|32
1643994000000|2022-02-04 17:00:00|853.3|852|851.8|850.5|853.3|852|851.3|850|263
1643994300000|2022-02-04 17:05:00|851.5|850.3|852.8|851.5|853|851.8|851|849.8|71
1643994600000|2022-02-04 17:10:00|853|851.8|853.5|852|853.8|852.5|852|850.8|353
1643994900000|2022-02-04 17:15:00|853.3|852.3|853.8|852.5|854|852.8|853.3|852|111
1643995200000|2022-02-04 17:20:00|854|852.3|854.8|853.3|854.8|853.5|853.8|852.3|110
1643995500000|2022-02-04 17:25:00|854.5|853.5|855.8|854.3|855.8|854.5|854.5|853.3|125
1643995800000|2022-02-04 17:30:00|855.5|854.5|854|852.8|855.8|854.5|854|852.8|69
1643996100000|2022-02-04 17:35:00|853.8|852.5|853.8|852.5|854|852.8|852.5|851.3|189
1643996400000|2022-02-04 17:40:00|853.5|852.3|852.8|851.3|853.8|852.3|852.8|851.3|9
1643996700000|2022-02-04 17:45:00|853|851.5|852.5|851.3|853.8|852.5|852.5|851|261
1643997000000|2022-02-04 17:50:00|852.8|851.5|852.3|851|853|851.8|852.3|850.8|125
1643997300000|2022-02-04 17:55:00|852.5|850.8|852.5|851.3|853|851.8|852|850.8|24
1643997600000|2022-02-04 18:00:00|852.8|851.5|853.3|852|853.5|852|852|850.8|21
1643997900000|2022-02-04 18:05:00|853.5|851.8|854.3|852.8|854.3|853|853|851.8|137
1643998200000|2022-02-04 18:10:00|854.5|853|854.8|853.5|855|853.8|854.3|853|25
1643998500000|2022-02-04 18:15:00|855|853.8|855.3|854|855.3|854|854.5|853.3|36
1643998800000|2022-02-04 18:20:00|855.5|854.3|856|854.8|856|854.8|855.5|854|41
1643999100000|2022-02-04 18:25:00|856.3|855|856.8|855.5|857|855.8|855.8|854.5|27
1643999400000|2022-02-04 18:30:00|857|855.3|856|854.8|857|855.5|855.8|854.5|250
1643999700000|2022-02-04 18:35:00|855.8|854.5|854|852.8|856.3|855|853.3|852|94
1644000000000|2022-02-04 18:40:00|854.3|852.5|854.5|853.3|854.8|853.5|854|852.5|11
1644000300000|2022-02-04 18:45:00|854.8|853.5|855.3|853.8|855.3|854|854.3|853|17
1644000600000|2022-02-04 18:50:00|855.5|854|856.8|855.5|856.8|855.5|855|853.8|147
1644000900000|2022-02-04 18:55:00|857|855.8|856.8|855.5|857|855.8|856.3|855|32
1644001200000|2022-02-04 19:00:00|857|855.8|854.8|853.5|857|855.8|854.8|853.5|124
1644001500000|2022-02-04 19:05:00|855|853.3|856.8|855.3|857.3|855.8|855|853.3|96
1644001800000|2022-02-04 19:10:00|856.5|855.5|855.5|854|857|855.5|855|853.8|93
1644002100000|2022-02-04 19:15:00|855.3|854.3|855.3|854|855.5|854.3|854.3|852.8|58
1644002400000|2022-02-04 19:20:00|855.5|853.8|855|853.5|856|854.8|854.8|853.5|9
1644002700000|2022-02-04 19:25:00|854.8|853.8|853.3|852|855|853.8|852.3|851|346
1644003000000|2022-02-04 19:30:00|853|851.8|852.5|851|854.3|853|851|849.8|74
1644003300000|2022-02-04 19:35:00|852.3|850.8|853.5|852|853.5|852|851.8|850.5|23
1644003600000|2022-02-04 19:40:00|853.3|851.8|853.8|852.3|853.8|852.5|852.8|851.5|31
1644003900000|2022-02-04 19:45:00|853.5|852.5|854.8|853.3|854.8|853.5|853.5|852|107
1644004200000|2022-02-04 19:50:00|854.5|853|854.5|853|854.5|853|853.8|852.5|11
1644004500000|2022-02-04 19:55:00|854.3|852.8|854.3|852.8|854.5|852.8|853.8|852.5|2
1644004800000|2022-02-04 20:00:00|854|853|853.3|852|854.5|853.3|852.8|851.5|21
1644005100000|2022-02-04 20:05:00|853.5|851.8|853.3|851.8|853.5|852.3|852.5|851|15
1644005400000|2022-02-04 20:10:00|853|852|852.8|851.5|853.5|852|852.8|851.5|9
1644005700000|2022-02-04 20:15:00|853|851.3|852.3|851|853.3|852|852.3|851|0
1644006000000|2022-02-04 20:20:00|852.5|851.3|852.8|851.5|852.8|851.5|852.3|851|5
1644006300000|2022-02-04 20:25:00|852.5|851.3|852.8|851.5|852.8|851.5|852.3|850.8|14
1644006600000|2022-02-04 20:30:00|853.3|851.8|854|852.5|854|852.8|852.8|851.5|10
1644006900000|2022-02-04 20:35:00|853.8|852.3|853.8|852.5|854|852.8|853.5|852.3|0
1644007200000|2022-02-04 20:40:00|853.5|852.3|853.8|852.5|854.3|853|853.5|852.3|11
1644007500000|2022-02-04 20:45:00|853.5|852.3|853.3|852|853.8|852.5|853|851.5|12
1644007800000|2022-02-04 20:50:00|853.5|852.3|852.5|851|854|852.5|852.3|851|8
1644008100000|2022-02-04 20:55:00|852.3|850.8|851.5|850|852.5|851|850.3|849|77
1644008400000|2022-02-04 21:00:00|851.3|850.3|851.3|849.8|851.5|850.3|851|849.8|7
1644008700000|2022-02-04 21:05:00|851|850|851|849.8|851|850|850.5|849.3|17
1644009000000|2022-02-04 21:10:00|850.8|849.5|850|848.8|850.8|849.5|850|848.8|50
1644009300000|2022-02-04 21:15:00|849.8|848.5|849.3|847.8|850.3|848.8|848.8|847.5|24
1644009600000|2022-02-04 21:20:00|849|848|849.3|848|849.5|848.3|848.3|847|43
1644009900000|2022-02-04 21:25:00|849|847.8|848.8|847.3|849.5|848|848.5|847|5
1644010200000|2022-02-04 21:30:00|848.5|847.5|848|846.5|848.5|847.5|847.8|846.5|8
1644010500000|2022-02-04 21:35:00|847.8|846.8|848|846.8|848|846.8|847.8|846.5|5
1644010800000|2022-02-04 21:40:00|848.3||848||848.3||848||3
1644011100000|2022-02-04 21:45:00|848.3|847|848.8|847|848.8|847.5|848.3|847|1
1644011400000|2022-02-04 21:50:00|848.5|846.8|848.5|846.8|848.5|846.8|848.5|846.8|5
1644011700000|2022-02-04 21:55:00|848.8|847|848.8|845.8|848.8|847.3|848.5|845.8|50
1644199200000|2022-02-07 02:00:00|866.3|864.8|865.8|864.3|866.5|865|865.3|863.8|19
1644199500000|2022-02-07 02:05:00|865.5|864|865.5|864.3|866.3|864.8|865|863.8|11
1644199800000|2022-02-07 02:10:00|865.3|864|865|863.5|865.8|864.3|864.8|863.5|0
1644200100000|2022-02-07 02:15:00|864.8|863.3|864|862.5|865|863.5|863.8|862.3|4
1644200400000|2022-02-07 02:20:00|863.8|862.3|863.8|862.3|864.3|862.8|863.5|862.3|7
1644200700000|2022-02-07 02:25:00|863.5|862|863.3|862|863.8|862.3|863|861.8|16
1644201000000|2022-02-07 02:30:00|863.5|861.8|862.3|860.8|863.5|862|862.3|860.8|142
1644201300000|2022-02-07 02:35:00|862|860.5|862.8|861.5|863|861.5|861.5|860|2
1644201600000|2022-02-07 02:40:00|862.5|861.3|862.3|860.8|863.3|861.8|862|860.5|2
1644201900000|2022-02-07 02:45:00|862|860.5|861|859.5|862.3|860.8|860.8|859.3|1
1644202200000|2022-02-07 02:50:00|860.8|859.3|860.5|859|861.5|860|860.5|859|32
1644202500000|2022-02-07 02:55:00|860.3|858.8|861.8|860.3|861.8|860.3|859.8|858.3|91
1644202800000|2022-02-07 03:00:00|861.5|860.5|861.8|860.3|862.3|860.8|861.5|860|2
1644203100000|2022-02-07 03:05:00|861.5|860|862.3|860.8|862.8|861.3|861.5|860|7
1644203400000|2022-02-07 03:10:00|862|860.5|862.5|861|862.5|861|861.5|860|0
1644203700000|2022-02-07 03:15:00|862.3|860.8|863|861.5|863.3|861.8|862.3|860.8|1
1644204000000|2022-02-07 03:20:00|862.8|861.8|862.8|861.3|863.5|862|862.5|861.3|7
1644204300000|2022-02-07 03:25:00|863|861.5|863|861.8|863|861.8|862.5|861|0
1644204600000|2022-02-07 03:30:00|863.3|861.5|863.5|861.8|863.5|862|862.8|861.3|0
1644204900000|2022-02-07 03:35:00|863.3|862|864.8|863.3|864.8|863.3|863.3|861.8|1
1644205200000|2022-02-07 03:40:00|865|863.5|864.8|863.3|865.5|864|864.3|862.8|1
1644205500000|2022-02-07 03:45:00|864.5|863|864.5|863|864.8|863.3|864.5|863|0
1644205800000|2022-02-07 03:50:00|864.3|862.8|864.3|862.8|864.5|863|864.3|862.8|0
1644206100000|2022-02-07 03:55:00|864|862.5|863.3|861.8|864|862.5|862.8|861.5|1
1644206400000|2022-02-07 04:00:00|863|861.5|863.5|862|863.5|862|863|861.5|0
1644206700000|2022-02-07 04:05:00|863.8|862.3|863.8|862.3|864.3|862.8|863.8|862|0
1644207000000|2022-02-07 04:10:00|863.5|862|864|862.5|864|862.5|863.5|862|0
1644207300000|2022-02-07 04:15:00|863.8|862.3|863.8|862.3|864|862.5|863.8|862.3|0
1644207600000|2022-02-07 04:20:00|864|862.5|864|862.8|864|862.8|863.8|862.3|6
1644207900000|2022-02-07 04:25:00|863.8|862.5|863.5|862|864|862.5|863.3|861.8|1
1644208200000|2022-02-07 04:30:00|863.8|862.3|864|862.5|864|862.5|863.5|862|0
1644208500000|2022-02-07 04:35:00|863.8|862.3|864.3|862.8|864.3|862.8|863.8|862.3|1
1644208800000|2022-02-07 04:40:00|864|863|864|862.5|864.3|863|863.8|862.3|4
1644209100000|2022-02-07 04:45:00|864.3|862.8|864|862.5|864.3|862.8|863.8|862.3|0
1644209400000|2022-02-07 04:50:00|864.3|862.8|864|862.5|864.3|863|863.8|862.5|0
1644209700000|2022-02-07 04:55:00|864.3|862.8|864.3|862.8|864.3|862.8|864|862.5|0
1644210000000|2022-02-07 05:00:00|864.5|863|863.8|862.3|864.8|863.3|863.5|862|1
1644210300000|2022-02-07 05:05:00|864|862.5|863.5|862|864|862.5|863.5|862|0
1644210600000|2022-02-07 05:10:00|863.8|862.3|864|862.5|864|862.5|863.8|862.3|0
1644210900000|2022-02-07 05:15:00|864.3|862.8|864|862.5|864.3|862.8|864|862.5|0
1644211200000|2022-02-07 05:20:00|863.8|862.3|863.8|862.3|864|862.5|863.8|862.3|0
1644211500000|2022-02-07 05:25:00|864|862|863.3|861.8|864|862|863|861.5|0
1644211800000|2022-02-07 05:30:00|863|862|864.3|862.8|864.8|863.3|863|861.5|2
1644212100000|2022-02-07 05:35:00|864.5|863|864.8|863.3|865.3|863.8|864.3|862.8|0
1644212400000|2022-02-07 05:40:00|864.5|863|864.5|863|864.8|863.3|864|862.5|2
1644212700000|2022-02-07 05:45:00|864.3|862.8|864.8|863.3|864.8|863.3|864|862.5|0
1644213000000|2022-02-07 05:50:00|864.5|863|864.5|863|864.8|863.3|864.3|862.8|96
1644213300000|2022-02-07 05:55:00|864.3|862.8|863.5|862|864.3|863|863.3|862|0
1644213600000|2022-02-07 06:00:00|863.3|862.3|863.8|862.3|864|862.5|863.3|862|0
1644213900000|2022-02-07 06:05:00|863.5|862.5|863|861.8|863.8|862.5|862.8|861.3|3
1644214200000|2022-02-07 06:10:00|863.3|861.5|863.5|862|863.5|862|862.8|861.5|2
1644214500000|2022-02-07 06:15:00|863.3|861.8|864|862.8|864.3|862.8|863.3|861.8|115
1644214800000|2022-02-07 06:20:00|864.3|863|864.5|863.3|864.8|863.5|864|862.8|0
1644215100000|2022-02-07 06:25:00|864.8|863|864.3|862.8|864.8|863.3|864|862.8|2
1644215400000|2022-02-07 06:30:00|864.5|863|863.3|861.8|864.5|863|863|861.5|85
1644215700000|2022-02-07 06:35:00|863|862|863|861.8|863.3|862|862.8|861.3|16
1644216000000|2022-02-07 06:40:00|863.3|862|866.3|865|866.3|865|863|861.8|54
1644216300000|2022-02-07 06:45:00|866.5|864.8|866.8|865.3|866.8|865.5|865.8|864.3|12
1644216600000|2022-02-07 06:50:00|867|865.5|866|864.5|867.3|865.5|865.8|864.3|95
1644216900000|2022-02-07 06:55:00|865.8|864.8|866|864.5|866.8|865.3|865.8|864.3|53
1644217200000|2022-02-07 07:00:00|866.3|864.8|866.3|864.8|866.5|865|865.3|863.8|81
1644217500000|2022-02-07 07:05:00|866.5|865|864|862.5|866.5|865.3|864|862.5|173
1644217800000|2022-02-07 07:10:00|863.8|862.8|863|861.5|864|862.8|862.5|861.3|227
1644218100000|2022-02-07 07:15:00|863.3|861.8|860.5|859|864.3|862.8|860.3|859|167
1644218400000|2022-02-07 07:20:00|860.8|859.3|859.5|858|862|860.5|859.3|858|219
1644218700000|2022-02-07 07:25:00|859.3|857.8|857.8|856.3|860.5|859|857.8|856.3|253
1644219000000|2022-02-07 07:30:00|857.5|856|859.3|858|859.3|858|857.5|856|291
1644219300000|2022-02-07 07:35:00|859.5|858.3|859.3|857.8|860.3|859|859|857.8|327
1644219600000|2022-02-07 07:40:00|859.5|858|858.8|857.5|859.8|858.3|858.8|857.5|41
1644219900000|2022-02-07 07:45:00|859|857.8|858.8|857.5|859.3|857.8|856.8|855.3|148
1644220200000|2022-02-07 07:50:00|859|857.8|859.5|858|859.8|858.5|858.3|857|145
1644220500000|2022-02-07 07:55:00|859.8|858.3|861|859.5|861.3|860|859.5|858|338
1644220800000|2022-02-07 08:00:00|860.8|859.3|859|857.8|861|859.3|858.5|857.3|182
1644221100000|2022-02-07 08:05:00|859.3|857.5|856|854.8|859.5|858.3|854.5|853|632
1644221400000|2022-02-07 08:10:00|856.3|854.5|854.5|853|856.3|854.8|854.3|853|147
1644221700000|2022-02-07 08:15:00|854.8|853.3|854.3|853|855.3|854|853.8|852.5|322
1644222000000|2022-02-07 08:20:00|854.5|853.3|853.8|852.5|855.8|854.5|853.8|852.3|474
1644222300000|2022-02-07 08:25:00|853.5|852.3|855.3|853.8|855.3|854|853.3|852|347
1644222600000|2022-02-07 08:30:00|855|854|853.8|852.3|855.8|854.5|853.5|852.3|259
1644222900000|2022-02-07 08:35:00|853.5|852|854|852.5|855.5|854.3|853.3|851.8|228
1644223200000|2022-02-07 08:40:00|853.8|852.3|854|852.8|854.8|853.5|853.5|852|110
1644223500000|2022-02-07 08:45:00|854.3|853|854|852.8|855.5|854.3|853.8|852.5|453
1644223800000|2022-02-07 08:50:00|853.8|852.5|855|853.5|855.3|853.8|853.8|852.5|291
1644224100000|2022-02-07 08:55:00|854.8|853.3|854.5|853|855.3|853.8|854.3|853|26
1644224400000|2022-02-07 09:00:00|854.3|852.8|852.5|851.3|854.5|852.8|852|850.5|511
1644224700000|2022-02-07 09:05:00|852.3|851|852.3|851|852.5|851.3|850.8|849.5|491
1644225000000|2022-02-07 09:10:00|852.5|851.3|850|848.5|854|852.5|849.8|848.5|459
1644225300000|2022-02-07 09:15:00|850.5|848.8|852.8|851.5|852.8|851.5|850.3|848.5|127
1644225600000|2022-02-07 09:20:00|852.5|851.3|851|849.8|853.5|852.3|851|849.5|130
1644225900000|2022-02-07 09:25:00|850.8|849.5|851|849.8|851.5|850|850.5|849|228
1644226200000|2022-02-07 09:30:00|851.3|850|850|848.8|852.5|851|850|848.8|175
1644226500000|2022-02-07 09:35:00|849.8|848.5|849.8|848.5|850.5|849|849.8|848.5|48
1644226800000|2022-02-07 09:40:00|849.5|848.3|850.8|849.5|851|849.8|849.5|848.3|361
1644227100000|2022-02-07 09:45:00|851|849.8|850.5|849.3|852|850.8|850.5|849.3|558
1644227400000|2022-02-07 09:50:00|850.8|849.5|850.8|849.5|851.8|850.5|850.5|849.3|281
1644227700000|2022-02-07 09:55:00|851|849.8|852.5|851|853|851.8|850.8|849.5|72
1644228000000|2022-02-07 10:00:00|852.3|851.3|853|851.8|853.5|852.3|852|850.8|39
1644228300000|2022-02-07 10:05:00|852.8|851.5|851|849.8|853|851.8|850.8|849.5|89
1644228600000|2022-02-07 10:10:00|851.3|849.5|851.3|850|851.8|850.5|850.8|849.5|167
1644228900000|2022-02-07 10:15:00|851.5|850.3|851.8|850.5|851.8|850.5|851|849.5|112
1644229200000|2022-02-07 10:20:00|851.5|850.3|852.8|851.5|853|851.8|851.3|850|94
1644229500000|2022-02-07 10:25:00|852.5|851.3|853|851.8|853.3|852|852|850.5|97
1644229800000|2022-02-07 10:30:00|853.3|851.5|854.3|853|854.5|853|853|851.5|59
1644230100000|2022-02-07 10:35:00|854|852.8|854.8|853.5|855|853.8|853.8|852.3|102
1644230400000|2022-02-07 10:40:00|855|853.8|855.8|854.5|855.8|854.5|854.8|853.8|143
1644230700000|2022-02-07 10:45:00|855.5|854.3|856.8|855.5|856.8|855.5|855.5|854.3|308
1644231000000|2022-02-07 10:50:00|856.5|855.3|856.3|854.8|856.8|855.5|855.5|854.3|398
1644231300000|2022-02-07 10:55:00|856|855|855.5|854.3|856.3|855|855|853.8|118
1644231600000|2022-02-07 11:00:00|855.3|854|854.8|853.3|855.3|854|854.5|853|45
1644231900000|2022-02-07 11:05:00|854.5|853.5|854.8|853.5|855.5|854|854.5|853|51
1644232200000|2022-02-07 11:10:00|854.5|853.3|856.3|855|856.5|855.3|854.5|853.3|169
1644232500000|2022-02-07 11:15:00|856.5|854.8|856.8|855.5|856.8|855.5|856.5|854.8|268
1644232800000|2022-02-07 11:20:00|857|855.8|856.8|855.5|857|855.8|856.5|855.3|51
1644233100000|2022-02-07 11:25:00|857|855.8|857.3|856|857.5|856.3|856.8|855.5|18
1644233400000|2022-02-07 11:30:00|857|855.8|857|855.5|857.8|856.5|856.5|855.3|18
1644233700000|2022-02-07 11:35:00|856.8|855.8|857|855.8|857.5|856.3|856.5|855|22
1644234000000|2022-02-07 11:40:00|857.3|856|857.3|856|857.5|856.3|856.8|855.5|9
1644234300000|2022-02-07 11:45:00|857.5|855.8|858|856.5|858.5|857.3|857.3|855.8|24
1644234600000|2022-02-07 11:50:00|857.8|856.8|857.8|856.5|858.3|857|857.8|856.3|65
1644234900000|2022-02-07 11:55:00|858|856.3|857.3|856|858|856.8|857.3|856|26
1644235200000|2022-02-07 12:00:00|857.5|856.3|857.3|856|858.3|857|856.8|855.5|397
1644235500000|2022-02-07 12:05:00|857.5|856.3|857.3|856|858|856.8|857.3|856|249
1644235800000|2022-02-07 12:10:00|857.5|856.3|857.8|856.5|857.8|856.5|857.3|856|115
1644236100000|2022-02-07 12:15:00|858|856.8|857.3|856|858.3|857|857.3|856|79
1644236400000|2022-02-07 12:20:00|857.5|856.3|857.5|856.3|857.8|856.5|857.3|856|77
1644236700000|2022-02-07 12:25:00|857.8|856|858|856.5|858.5|857|857|855.8|105
1644237000000|2022-02-07 12:30:00|858.3|856.8|858.3|856.8|858.5|857|858|856.8|39
1644237300000|2022-02-07 12:35:00|858.5|857|858.5|857.3|859|857.8|858.3|856.8|315
1644237600000|2022-02-07 12:40:00|858.3|857|856.8|855.5|858.3|857|856.8|855.5|24
1644237900000|2022-02-07 12:45:00|857|855.3|857.3|855.8|857.3|856|856.5|855.3|23
1644238200000|2022-02-07 12:50:00|857|856|855.5|854.3|857.3|856|855.3|854|297
1644238500000|2022-02-07 12:55:00|855.3|854|854|852.8|855.8|854.5|854|852.8|346
1644238800000|2022-02-07 13:00:00|854.3|852.5|853.8|852.3|854.8|853.5|853.3|852|746
1644239100000|2022-02-07 13:05:00|853.5|852.5|852.8|851.5|853.8|852.5|852.5|851.3|253
1644239400000|2022-02-07 13:10:00|852.5|851.3|852.8|851.5|853.5|852|851.8|850.5|1295
1644239700000|2022-02-07 13:15:00|853|851.8|854|852.8|854.3|853|851|849.8|221
1644240000000|2022-02-07 13:20:00|854.3|853|854.8|853.5|855.8|854.5|854|852.8|195
1644240300000|2022-02-07 13:25:00|854.5|853.3|854.3|853|855|853.8|854|852.8|91
1644240600000|2022-02-07 13:30:00|854|852.8|852.8|851.3|854|853|851.8|850.5|188
1644240900000|2022-02-07 13:35:00|853|851.5|855|853.5|855|853.8|853|851.3|163
1644241200000|2022-02-07 13:40:00|855.3|853.8|854.8|853.5|856.3|854.8|854.5|853.3|464
1644241500000|2022-02-07 13:45:00|855|853.3|853.8|852.5|855|853.5|853.5|852|169
1644241800000|2022-02-07 13:50:00|854|852.3|855.5|854|855.5|854|853|851.8|393
1644242100000|2022-02-07 13:55:00|855.3|853.8|854.3|853|855.8|854.3|854.3|852.8|27
1644242400000|2022-02-07 14:00:00|854|852.8|851.8|850.3|854.3|852.8|851.5|850.3|105
1644242700000|2022-02-07 14:05:00|851.5|850.5|851.8|850.3|852.8|851.3|850.5|849.3|213
1644243000000|2022-02-07 14:10:00|851.5|850.5|851|849.5|851.8|850.5|850.8|849.5|166
1644243300000|2022-02-07 14:15:00|850.8|849.3|849|847.8|851|849.5|848.5|847.3|478
1644243600000|2022-02-07 14:20:00|848.8|847.5|849.8|848.5|850.5|849.3|847.8|846.5|169
1644243900000|2022-02-07 14:25:00|850|848.8|849|847.8|850.8|849.3|849|847.5|257
1644244200000|2022-02-07 14:30:00|849.3|848|849.3|848|850.3|848.8|848.3|847|459
1644244500000|2022-02-07 14:35:00|849.5|848.3|848.5|847|850|848.5|847.3|845.8|703
1644244800000|2022-02-07 14:40:00|848.3|847.3|845.8|844.3|848.5|847.3|845.5|844.3|1203
1644245100000|2022-02-07 14:45:00|845.5|844|845.5|844|846.3|845|844.5|843|592
1644245400000|2022-02-07 14:50:00|845.3|844.3|848.8|847.5|849.3|848|845.3|844|415
1644245700000|2022-02-07 14:55:00|848.5|847.3|850.8|849.5|851|849.5|848|846.5|581
1644246000000|2022-02-07 15:00:00|850.5|849.3|850.5|849.3|850.8|849.5|847.5|846|259
1644246300000|2022-02-07 15:05:00|850.3|849|849|847.8|850.3|849|848.8|847.5|126
1644246600000|2022-02-07 15:10:00|849.3|848|849.5|848.3|851|849.8|848.8|847.3|345
1644246900000|2022-02-07 15:15:00|849.8|848|849.8|848.5|850.5|849|849.3|847.8|124
1644247200000|2022-02-07 15:20:00|849.5|848.3|849.3|848|850|848.8|848.5|847|114
1644247500000|2022-02-07 15:25:00|848.8|847.8|846|844.5|848.8|848|845.5|844|329
1644247800000|2022-02-07 15:30:00|845.8|844.3|848.5|847|848.8|847.3|844.8|843.5|327
1644248100000|2022-02-07 15:35:00|848.3|847.3|845.5|844.3|848.5|847.3|844.8|843.3|549
1644248400000|2022-02-07 15:40:00|845.8|844.5|845.8|844.5|847|845.8|845|843.5|378
1644248700000|2022-02-07 15:45:00|846|844.3|850.3|848.8|850.3|848.8|845.8|844.3|345
1644249000000|2022-02-07 15:50:00|850|849|850.3|848.8|850.8|849.5|849|847.8|346
1644249300000|2022-02-07 15:55:00|850|849|851.5|850|851.8|850.5|849.8|848.3|543
1644249600000|2022-02-07 16:00:00|851.3|849.8|852.3|851|852.5|851.3|850.8|849.3|216
1644249900000|2022-02-07 16:05:00|852.5|850.8|851|849.8|852.5|851|850.3|848.8|325
1644250200000|2022-02-07 16:10:00|851.3|849.5|851.5|850|851.5|850.3|851|849.5|67
1644250500000|2022-02-07 16:15:00|851.3|850.3|851.3|849.8|851.8|850.3|850.8|849.3|509
1644250800000|2022-02-07 16:20:00|851.5|850|851.3|849.8|851.5|850.3|850.3|849|289
1644251100000|2022-02-07 16:25:00|851.5|850|852.5|851.3|854.3|853|851.3|849.8|3549
1644251400000|2022-02-07 16:30:00|852.3|851|846.5|845.3|852.5|851.3|846.3|845|656
1644251700000|2022-02-07 16:35:00|846.3|845|846.8|845.3|848|846.8|846.3|845|197
1644252000000|2022-02-07 16:40:00|846.5|845.5|846.8|845.3|847|845.8|845.5|844|110
1644252300000|2022-02-07 16:45:00|847|845.5|846.8|845.5|847.5|846.3|845.8|844.5|101
1644252600000|2022-02-07 16:50:00|846.5|845.3|845.3|843.8|846.8|845.5|844.5|843.3|123
1644252900000|2022-02-07 16:55:00|845.5|844|847.3|845.8|847.3|845.8|844.8|843.5|125
1644253200000|2022-02-07 17:00:00|847|845.5|848|846.5|848|846.8|846.5|845|84
1644253500000|2022-02-07 17:05:00|847.8|846.3|848|846.8|849|847.5|847.8|846.3|163
1644253800000|2022-02-07 17:10:00|847.8|846.5|848|846.5|848.3|847|847.5|846.3|89
1644254100000|2022-02-07 17:15:00|847.8|846.8|847.3|845.8|848.5|847.3|847.3|845.8|19
1644254400000|2022-02-07 17:20:00|847|846|847.5|846.3|848|846.5|847|845.8|24
1644254700000|2022-02-07 17:25:00|847.8|846|847.3|846|848|846.8|847.3|845.8|41
1644255000000|2022-02-07 17:30:00|847|845.8|848|846.5|848|846.8|847|845.5|17
1644255300000|2022-02-07 17:35:00|847.8|846.3|847.8|846.5|848.5|847.3|847.8|846.3|13
1644255600000|2022-02-07 17:40:00|847.5|846.3|848.5|847.3|848.5|847.3|847.5|846.3|73
1644255900000|2022-02-07 17:45:00|848.8|847|847.8|846.5|848.8|847.5|847.8|846.5|14
1644256200000|2022-02-07 17:50:00|847.5|846.3|846.8|845.3|847.8|846.5|846.5|845.3|165
1644256500000|2022-02-07 17:55:00|847|845.5|845.8|844.5|847|845.8|845.8|844.5|250
1644256800000|2022-02-07 18:00:00|846|844.8|845.8|844.5|846.3|844.8|845.8|844.5|92
1644257100000|2022-02-07 18:05:00|846|844.8|845.8|844.5|846|844.8|845.3|844|222
1644257400000|2022-02-07 18:10:00|845.5|844.3|845.3|844|845.8|844.5|845|843.5|29
1644257700000|2022-02-07 18:15:00|845|843.8|846.3|845|846.5|845|845|843.8|37
1644258000000|2022-02-07 18:20:00|846|844.8|846.5|845.3|847|845.5|845.8|844.5|45
1644258300000|2022-02-07 18:25:00|846.8|845.5|846|844.5|846.8|845.5|845.5|844.3|49
1644258600000|2022-02-07 18:30:00|846.3|844.8|846|844.8|846.5|845.3|846|844.5|72
1644258900000|2022-02-07 18:35:00|846.3|845|846.8|845.3|847|845.5|846|844.5|10
1644259200000|2022-02-07 18:40:00|846.5|845|846.3|845|846.8|845.5|845.8|844.5|15
1644259500000|2022-02-07 18:45:00|846.5|845.3|845|843.8|846.5|845.3|844.8|843.5|224
1644259800000|2022-02-07 18:50:00|845.3|843.5|844.8|843.5|846|844.5|844.8|843.5|66
1644260100000|2022-02-07 18:55:00|845|843.8|846|844.5|846.3|844.8|844.3|843|73
1644260400000|2022-02-07 19:00:00|845.8|844.3|847.3|845.8|847.3|845.8|845.8|844.3|21
1644260700000|2022-02-07 19:05:00|847|845.5|846|844.8|847|845.8|845.5|844|219
1644261000000|2022-02-07 19:10:00|846.3|844.5|846.8|845.5|847.3|845.8|845.8|844.3|153
1644261300000|2022-02-07 19:15:00|846.5|845.3|847.8|846.3|847.8|846.5|846.5|845.3|80
1644261600000|2022-02-07 19:20:00|847.5|846.5|845.5|844.3|847.5|846.5|845|843.5|118
1644261900000|2022-02-07 19:25:00|845.8|844|845.3|844|846.3|844.8|845|843.5|287
1644262200000|2022-02-07 19:30:00|845.5|843.8|844.8|843.3|845.5|844|844|842.8|57
1644262500000|2022-02-07 19:35:00|844.5|843.5|843.5|842.3|844.8|843.5|843.5|842|69
1644262800000|2022-02-07 19:40:00|843.8|842.5|843.5|842.3|844|842.8|843.5|842|98
1644263100000|2022-02-07 19:45:00|843.3|842|843.8|842.5|844|842.8|843.3|841.8|1
1644263400000|2022-02-07 19:50:00|844|842.8|844.5|843|844.5|843.3|843.8|842.3|34
1644263700000|2022-02-07 19:55:00|844.3|842.8|843.8|842.3|844.3|842.8|843.8|842.3|2
1644264000000|2022-02-07 20:00:00|843.5|842|843.8|842.3|844|842.5|843.3|842|1
1644264300000|2022-02-07 20:05:00|843.5|842.5|843.3|842|843.8|842.5|843.3|841.8|6
1644264600000|2022-02-07 20:10:00|843.5|841.8|843.8|842.5|844|842.5|843.3|841.8|3
1644264900000|2022-02-07 20:15:00|844|842.3|844|842.8|844|842.8|843.5|842|15
1644265200000|2022-02-07 20:20:00|843.8|842.5|843.8|842.3|844|842.5|843.3|842|2
1644265500000|2022-02-07 20:25:00|843.5|842.5|843.3|842|843.8|842.5|843.3|841.8|0
1644265800000|2022-02-07 20:30:00|843.5|842.3|844|842.8|844|842.8|843.5|842|0
1644266100000|2022-02-07 20:35:00|843.8|842.5|843.8|842.3|844|842.8|843.5|842.3|3
1644266400000|2022-02-07 20:40:00|844|842.5|843.8|842.5|844|842.8|843.5|842.3|0
1644266700000|2022-02-07 20:45:00|843.5|842.3|844|842.5|844|842.8|843.5|842|3
1644267000000|2022-02-07 20:50:00|844.3|842.8|843.5|842.3|844.8|843.5|843.5|842|2
1644267300000|2022-02-07 20:55:00|843.8|842.5|844|842.5|844|842.8|843.5|842|11
1644267600000|2022-02-07 21:00:00|844.3|842.8|845.3|843.8|845.5|844|844|842.5|3
1644267900000|2022-02-07 21:05:00|845|843.5|845.3|843.8|845.5|844|845|843.5|0
1644268200000|2022-02-07 21:10:00|845.5|844|845.5|844|845.8|844.3|845.3|843.8|0
1644268500000|2022-02-07 21:15:00|845.3|844.3|845.5|844.3|845.5|844.3|845.3|843.8|0
1644268800000|2022-02-07 21:20:00|845.3|844|845.8|844.3|845.8|844.3|845.3|844|13
1644269100000|2022-02-07 21:25:00|846|844.5|846.5|845|846.5|845.3|845.8|844.3|8
1644269400000|2022-02-07 21:30:00|846.3|844.8|846.8|845.5|847|845.8|846.3|844.8|1
1644269700000|2022-02-07 21:35:00|847|845.8|846.8|845.5|847.3|845.8|846.8|845.5|1
1644270000000|2022-02-07 21:40:00|846.5|845.3|846.5|845.3|846.5|845.5|846.3|845|0
1644270300000|2022-02-07 21:45:00|846.8|845|848|846.8|848|846.8|846.3|845|66
1644270600000|2022-02-07 21:50:00|848.3|846.5|847.3|845.8|848.3|846.8|847|845.5|7
1644270900000|2022-02-07 21:55:00|847.5|846|848|846.5|848.3|846.5|847.3|845.8|46
1644271200000|2022-02-07 22:00:00|848.3|846|848.3|844.3|848.3|846|848.3|844.3|0
1644273300000|2022-02-07 22:35:00|848.5||848.5||848.5||848.5||0
1644274200000|2022-02-07 22:50:00|848.3|844.5|848.3|844.5|848.3|844.5|848.3|844.5|0
1644285600000|2022-02-08 02:00:00|842.5|841|841.5|840|842.5|841|841.3|839.8|1
1644285900000|2022-02-08 02:05:00|841.3|839.8|841.5|840|841.5|840|840.8|839.5|1
1644286200000|2022-02-08 02:10:00|841.3|839.8|841.5|840|841.5|840|841|839.5|0
1644286500000|2022-02-08 02:15:00|841.8|840.3|842|840.8|842.3|841|841.5|840|15
1644286800000|2022-02-08 02:20:00|842.3|841|842.5|841|842.8|841.3|842|840.8|6
1644287100000|2022-02-08 02:25:00|842.3|840.8|842.5|841|842.5|841|842.3|840.8|0
1644287400000|2022-02-08 02:30:00|842.3|840.8|842.5|841|842.5|841|842.3|840.8|0
1644287700000|2022-02-08 02:35:00|842.3|841.3|842.5|841.3|842.8|841.5|842.3|840.8|0
1644288000000|2022-02-08 02:40:00|842.8|841.5|842.3|841|843|841.5|842.3|841|1
1644288300000|2022-02-08 02:45:00|842.5|840.8|842|840.5|842.5|841|842|840.5|1
1644288600000|2022-02-08 02:50:00|842.3|840.8|842.3|840.8|842.5|841|842|840.5|1
1644288900000|2022-02-08 02:55:00|842.5|841|842.5|841|842.8|841.3|842.3|840.8|0
1644289200000|2022-02-08 03:00:00|842.3|840.8|842|840.8|842.3|840.8|842|840.5|0
1644289500000|2022-02-08 03:05:00|842.3|840.5|841.8|840.5|842.3|840.8|841.8|840.5|42
1644289800000|2022-02-08 03:10:00|841.5|840.3|841.5|840.3|841.8|840.3|841.3|840|5
1644290100000|2022-02-08 03:15:00|841.8|840.5|841.5|840|842|840.8|841.3|840|0
1644290400000|2022-02-08 03:20:00|841.8|840.3|841.8|840.3|842|840.5|841.5|840|1
1644290700000|2022-02-08 03:25:00|842|840.5|842.3|840.8|842.3|840.8|841.8|840.3|1
1644291000000|2022-02-08 03:30:00|842|840.5|842|840.5|842.3|840.8|841.8|840.3|0
1644291300000|2022-02-08 03:35:00|842.3|840.8|842|840.5|842.3|840.8|842|840.5|0
1644291600000|2022-02-08 03:40:00|842.3|840.8|842.3|840.8|842.3|840.8|842|840.5|30
1644291900000|2022-02-08 03:45:00|842|841|842.5|841.3|842.8|841.3|842|840.8|0
1644292200000|2022-02-08 03:50:00|842.8|841|842.3|840.8|842.8|841.3|842.3|840.8|1
1644292500000|2022-02-08 03:55:00|842|840.5|842|840.5|842|840.8|842|840.5|0
1644292800000|2022-02-08 04:00:00|842.3|840.8|842.3|841|842.3|841|842.3|840.8|0
1644293100000|2022-02-08 04:05:00|842|840.8|842.3|840.8|842.3|841|842|840.8|0
1644293400000|2022-02-08 04:10:00|842|840.5|842|840.5|842|840.8|842|840.5|1
1644293700000|2022-02-08 04:15:00|841.8|840.3|841.8|840.5|841.8|840.5|841.8|840.3|0
1644294000000|2022-02-08 04:20:00|841.5|840.3|841.5|840.3|841.8|840.5|841.5|840.3|0
1644294300000|2022-02-08 04:25:00|842|840.5|841.3|840|842|840.5|841.3|840|1
1644294600000|2022-02-08 04:30:00|841|839.8|841|839.5|841.3|840|840.8|839.5|1
1644294900000|2022-02-08 04:35:00|840.8|839.8|841|839.5|841|839.8|840.8|839.5|0
1644295200000|2022-02-08 04:40:00|841.3|839.8|841.5|840|841.5|840.3|841.3|839.5|6
1644295500000|2022-02-08 04:45:00|841.8|840.3|842|840.5|842|840.8|841.5|840.3|0
1644295800000|2022-02-08 04:50:00|841.8|840.3|841.8|840.5|842|840.5|841.8|840.3|1
1644296100000|2022-02-08 04:55:00|842|840.3|842|840.5|842|840.8|842|840.3|0
1644296400000|2022-02-08 05:00:00|841.8|840.3|841.8|840.3|842|840.5|841.8|840.3|0
1644296700000|2022-02-08 05:05:00|841.5|840.5|842|840.5|842|840.8|841.5|840.3|0
1644297000000|2022-02-08 05:10:00|842.3|840.8|842.3|840.8|842.3|841|842|840.5|0
1644297300000|2022-02-08 05:15:00||841||840.8||841||840.8|1
1644297600000|2022-02-08 05:20:00|842|841|841.5|840.3|842|841|841.5|840|38
1644297900000|2022-02-08 05:25:00|841.3|840|841.8|840.3|841.8|840.3|841.3|840|3
1644298200000|2022-02-08 05:30:00|841.5|840|842|840.5|842.3|841|841.3|840|3
1644298500000|2022-02-08 05:35:00|842.3|840.8|843|841.5|843|841.5|842|840.5|1
1644298800000|2022-02-08 05:40:00|843.3|841.8|843.3|841.8|843.5|842|843|841.5|49
1644299100000|2022-02-08 05:45:00|843|841.5|844.3|842.8|844.5|843|843|841.5|8
1644299400000|2022-02-08 05:50:00|844.5|843|844|842.5|845|843.8|844|842.5|39
1644299700000|2022-02-08 05:55:00|844.3|842.8|843.5|842|844.5|843|843.3|841.8|96
1644300000000|2022-02-08 06:00:00|843.3|842.3|844|842.5|844|842.8|843.3|841.8|10
1644300300000|2022-02-08 06:05:00|843.8|842.3|843.8|842.3|844.3|843|843.5|842.3|17
1644300600000|2022-02-08 06:10:00|843.5|842.5|843.3|842|844|842.5|843.3|841.8|40
1644300900000|2022-02-08 06:15:00|843.5|841.8|844|842.5|844|842.8|842.5|841|297
1644301200000|2022-02-08 06:20:00|844.3|842.8|844.3|842.8|844.5|843.3|843.8|842.3|16
1644301500000|2022-02-08 06:25:00|844|843|844.5|843|844.8|843.3|844|842.8|4
1644301800000|2022-02-08 06:30:00|844.3|842.8|845.3|843.8|845.5|844|844.3|842.8|3
1644302100000|2022-02-08 06:35:00|845.5|844|845|843.5|845.8|844.3|845|843.5|10
1644302400000|2022-02-08 06:40:00|844.8|843.3|845.3|843.8|845.3|843.8|844.5|843|2
1644302700000|2022-02-08 06:45:00|845.5|844|845|843.5|845.8|844.3|845|843.5|2
1644303000000|2022-02-08 06:50:00|844.8|843.3|845.5|844.3|845.8|844.3|844.5|843|15
1644303300000|2022-02-08 06:55:00|845.8|844.5|844.3|843|845.8|844.5|844.3|843|53
1644303600000|2022-02-08 07:00:00|844.5|843.3|844.5|843.3|845.5|844.3|844|842.8|14
1644303900000|2022-02-08 07:05:00|844.3|843|844.3|842.8|844.5|843.3|843.8|842.5|19
1644304200000|2022-02-08 07:10:00|844.5|843|843|841.8|845|843.5|843|841.5|43
1644304500000|2022-02-08 07:15:00|842.8|841.5|842.8|841.5|843|841.8|842.3|840.8|19
1644304800000|2022-02-08 07:20:00|842.5|841.3|842.3|840.8|843|841.8|842|840.8|23
1644305100000|2022-02-08 07:25:00|842|841|840|838.8|842.5|841.3|839.8|838.5|124
1644305400000|2022-02-08 07:30:00|839.8|838.5|838.5|837|840|838.5|836.8|835.5|230
1644305700000|2022-02-08 07:35:00|838.3|836.8|839|837.8|839.3|838|837.8|836.5|284
1644306000000|2022-02-08 07:40:00|839.3|837.5|839.3|837.8|839.5|838|838.5|837|40
1644306300000|2022-02-08 07:45:00|839.5|838|838.3|836.8|839.8|838.3|837.5|836|182
1644306600000|2022-02-08 07:50:00|838.5|837|839|837.8|839.3|838|838.3|836.8|89
1644306900000|2022-02-08 07:55:00|839.3|837.5|840.5|839.3|840.5|839.3|838.8|837.5|289
1644307200000|2022-02-08 08:00:00|840.8|839.5|838.5|837|840.8|839.5|838|836.8|158
1644307500000|2022-02-08 08:05:00|838.3|836.8|837|835.8|839|837.8|836.8|835.5|229
1644307800000|2022-02-08 08:10:00|837.3|836|838|836.8|838.5|837.3|837|835.8|228
1644308100000|2022-02-08 08:15:00|837.8|836.5|836.3|835|838|836.8|836.3|835|222
1644308400000|2022-02-08 08:20:00|836.5|835.3|835.8|834.5|836.8|835.5|835.5|834.3|362
1644308700000|2022-02-08 08:25:00|836|834.8|838.8|837.5|838.8|837.5|836|834.8|653
1644309000000|2022-02-08 08:30:00|839|837.8|839.3|837.8|839.5|838.3|838.3|837|526
1644309300000|2022-02-08 08:35:00|839|838|840.5|839.3|841|839.5|839|837.8|242
1644309600000|2022-02-08 08:40:00|840.3|839|839.3|838|840.8|839.5|839.3|838|24
1644309900000|2022-02-08 08:45:00|839.5|837.8|839.5|838.3|839.8|838.5|839|837.8|73
1644310200000|2022-02-08 08:50:00|839.3|838|838.8|837.5|839.3|838|838.8|837.5|36
1644310500000|2022-02-08 08:55:00|839|837.3|838.8|837.3|839|837.5|838.3|837|205
1644310800000|2022-02-08 09:00:00|838.5|837.5|839.8|838.3|839.8|838.5|838.5|837.3|33
1644311100000|2022-02-08 09:05:00|840|838.5|839.8|838.3|840.5|839|839.8|838.3|28
1644311400000|2022-02-08 09:10:00|839.5|838.5|839.5|838.3|840.3|839|839.5|838.3|5
1644311700000|2022-02-08 09:15:00|839.8|838|839.5|838.3|839.8|838.3|839|837.8|122
1644312000000|2022-02-08 09:20:00|839.8|838|841.5|840.3|841.8|840.5|839.8|838|74
1644312300000|2022-02-08 09:25:00|841.8|840|839|837.8|842|840.8|838.8|837.5|154
1644312600000|2022-02-08 09:30:00|839.3|837.5|838.3|837|839.5|838.3|838.3|837|582
1644312900000|2022-02-08 09:35:00|838|836.5|836.5|835|839|837.8|836.5|835|645
1644313200000|2022-02-08 09:40:00|836.3|835.3|836|834.5|837.5|836.3|835.3|834|380
1644313500000|2022-02-08 09:45:00|836.3|834.8|836.5|835.3|836.8|835.3|835.5|834.3|404
1644313800000|2022-02-08 09:50:00|836.3|835|836.5|835.3|836.8|835.5|836.3|835|93
1644314100000|2022-02-08 09:55:00|836.3|835|833.5|832.3|836.3|835|833.5|832|380
1644314400000|2022-02-08 10:00:00|833.8|832|833.5|832.3|834.3|833|833|831.8|267
1644314700000|2022-02-08 10:05:00|833.3|832|832.3|831|833.5|832.3|832.3|830.8|530
1644315000000|2022-02-08 10:10:00|832|830.8|831|829.8|833.5|832.3|830.3|828.8|578
1644315300000|2022-02-08 10:15:00|830.8|829.5|829|827.8|831.3|830|829|827.5|253
1644315600000|2022-02-08 10:20:00|828.8|827.5|819.3|817.8|828.8|827.8|819.3|817.8|1217
1644315900000|2022-02-08 10:25:00|819|817.5|820.5|819.3|824.3|823|815.8|814.3|749
1644316200000|2022-02-08 10:30:00|820.3|819|821.8|820.5|822|820.8|818.8|817.3|508
1644316500000|2022-02-08 10:35:00|821.5|820.3|823.8|822.5|824.3|823|820.3|819|701
1644316800000|2022-02-08 10:40:00|823.5|822.3|824.3|823|825.5|824|823.3|822|54
1644317100000|2022-02-08 10:45:00|824.5|823.3|824.5|823.3|825|823.8|824|822.5|286
1644317400000|2022-02-08 10:50:00|824.8|823|825.3|823.8|825.5|824.3|823|821.8|193
1644317700000|2022-02-08 10:55:00|825|823.5|825.5|824|826|824.5|824.5|823.3|210
1644318000000|2022-02-08 11:00:00|825.3|824.3|823.5|822|825.5|824.3|823.3|822|249
1644318300000|2022-02-08 11:05:00|823.3|822.3|823.5|822.3|824|822.8|823.3|822|78
1644318600000|2022-02-08 11:10:00|823.3|822|823.8|822.5|824.3|822.8|823.3|822|224
1644318900000|2022-02-08 11:15:00|823.5|822.3|824.3|822.8|825.5|824.3|823.5|822.3|187
1644319200000|2022-02-08 11:20:00|824|823|824.8|823.5|824.8|823.5|823.8|822.5|58
1644319500000|2022-02-08 11:25:00|824.5|823.3|825.3|824|825.3|824|823.8|822.5|154
1644319800000|2022-02-08 11:30:00|825|823.8|824.8|823.3|825.3|824|824|822.8|182
1644320100000|2022-02-08 11:35:00|825|823.5|824.8|823.5|825.3|824|824.8|823.3|61
1644320400000|2022-02-08 11:40:00|825|823.8|826.5|825.3|827.5|826|824.8|823.5|46
1644320700000|2022-02-08 11:45:00|826.3|825|826.5|825.3|827.3|826|825.5|824|90
1644321000000|2022-02-08 11:50:00|826.3|825|826.8|825.3|827|825.8|826|824.8|503
1644321300000|2022-02-08 11:55:00|827|825.5|827.5|826|827.5|826|826.5|825.3|28
1644321600000|2022-02-08 12:00:00|827.3|825.8|826|824.5|828.5|827|826|824.5|99
1644321900000|2022-02-08 12:05:00|826.3|824.8|826.8|825.5|827.3|826|826.3|824.8|46
1644322200000|2022-02-08 12:10:00|827|825.3|824.8|823.3|827|825.8|824.8|823.3|77
1644322500000|2022-02-08 12:15:00|824.5|823.5|824.5|823|824.8|823.5|823.5|822|155
1644322800000|2022-02-08 12:20:00|824.3|822.8|824.3|823|824.5|823.3|824|822.5|64
1644323100000|2022-02-08 12:25:00|824|822.8|826.8|825.5|826.8|825.5|824|822.8|237
1644323400000|2022-02-08 12:30:00|827|825.3|827|825.5|827.8|826.5|826.8|825.3|333
1644323700000|2022-02-08 12:35:00|826.8|825.3|827|825.8|827|825.8|825.5|824.3|128
1644324000000|2022-02-08 12:40:00|826.8|825.5|826.3|825|827|825.5|826.3|825|22
1644324300000|2022-02-08 12:45:00|826|824.8|825|823.5|826.5|825.3|825|823.5|40
1644324600000|2022-02-08 12:50:00|825.3|823.8|825.3|824|825.8|824.3|825|823.5|37
1644324900000|2022-02-08 12:55:00|825|823.8|826|824.8|826.5|825|825|823.5|59
1644325200000|2022-02-08 13:00:00|826.3|824.5|826|824.8|827|825.8|825.3|824|174
1644325500000|2022-02-08 13:05:00|825.8|824.5|826|824.5|826.8|825.5|825.5|824.3|13
1644325800000|2022-02-08 13:10:00|826.3|824.8|827|825.8|827.5|826|826|824.5|22
1644326100000|2022-02-08 13:15:00|826.8|825.5|827.5|826.3|828|826.5|826.5|825|31
1644326400000|2022-02-08 13:20:00|827.8|826.5|830|828.8|830.3|829|827.8|826.3|399
1644326700000|2022-02-08 13:25:00|830.3|829|829.5|828.3|831.3|829.8|829.5|828.3|238
1644327000000|2022-02-08 13:30:00|829.8|828.5|830.5|829.3|831|829.5|829.5|828|104
1644327300000|2022-02-08 13:35:00|830.3|829|829|827.5|830.5|829.3|828.8|827.3|80
1644327600000|2022-02-08 13:40:00|828.8|827.8|827.3|826|829|827.8|826.3|824.8|191
1644327900000|2022-02-08 13:45:00|827.5|825.8|826.8|825.5|827.8|826.5|826.5|825|105
1644328200000|2022-02-08 13:50:00|827|825.3|825.8|824.3|827.3|826|825.8|824.3|600
1644328500000|2022-02-08 13:55:00|826|824.5|823|821.8|826.3|825|822.8|821.5|632
1644328800000|2022-02-08 14:00:00|823.3|822|827.3|825.8|828|826.8|823|821.8|185
1644329100000|2022-02-08 14:05:00|827.5|826|826.3|824.8|828.3|826.8|825.5|824.3|278
1644329400000|2022-02-08 14:10:00|826|825|824.5|823|826.5|825|824.3|823|203
1644329700000|2022-02-08 14:15:00|824.8|823.3|823.5|822|825.8|824.3|823.3|822|519
1644330000000|2022-02-08 14:20:00|823.3|821.8|822.5|821.3|823.5|822.3|821|819.5|722
1644330300000|2022-02-08 14:25:00|822.8|821|823.3|821.8|824|822.5|822.8|821|158
1644330600000|2022-02-08 14:30:00|823|821.5|822.5|821|823.5|822|821.8|820.3|289
1644330900000|2022-02-08 14:35:00|822.3|821.3|821.8|820.5|823.8|822.3|821.5|820.3|228
1644331200000|2022-02-08 14:40:00|822|820.8|822.5|821.3|822.8|821.5|821.3|820|777
1644331500000|2022-02-08 14:45:00|822.8|821.5|821.8|820.5|823.3|822|821.8|820.3|355
1644331800000|2022-02-08 14:50:00|821.5|820.3|820.5|819|821.5|820.5|820.3|818.8|166
1644332100000|2022-02-08 14:55:00|820.8|819.3|819|817.8|820.8|819.5|818.8|817.5|109
1644332400000|2022-02-08 15:00:00|818.8|817.5|820|818.5|820|818.5|817.8|816.5|177
1644332700000|2022-02-08 15:05:00|819.8|818.8|819|817.5|821|819.8|818.8|817.5|567
1644333000000|2022-02-08 15:10:00|818.8|817.3|820|818.8|820.3|819|817.8|816.5|335
1644333300000|2022-02-08 15:15:00|820.3|819|819.8|818.5|822|820.8|819.3|818|127
1644333600000|2022-02-08 15:20:00|820|818.3|818.5|817|820|818.8|818|816.8|56
1644333900000|2022-02-08 15:25:00|818.3|817.3|818|816.5|819|817.5|817.8|816.5|80
1644334200000|2022-02-08 15:30:00|817.8|816.8|817.5|816.3|818.3|816.8|816.5|815|419
1644334500000|2022-02-08 15:35:00|817.8|816|817.5|816|818.3|817|816.8|815.3|281
1644334800000|2022-02-08 15:40:00|817.3|815.8|817|815.8|817.5|816.3|814.8|813.5|430
1644335100000|2022-02-08 15:45:00|817.3|816|817.3|815.8|817.8|816.5|816.5|815|84
1644335400000|2022-02-08 15:50:00|817.5|816|816|814.5|817.5|816.3|815|813.8|489
1644335700000|2022-02-08 15:55:00|815.8|814.3|816|814.5|817.3|816|815.3|814|202
1644336000000|2022-02-08 16:00:00|816.3|814.8|816|814.5|817.5|816.3|815.5|814.3|221
1644336300000|2022-02-08 16:05:00|815.8|814.8|815.3|813.8|817|815.8|815|813.5|183
1644336600000|2022-02-08 16:10:00|815|814|815.3|813.8|815.5|814|814.3|813|167
1644336900000|2022-02-08 16:15:00|815|814|817.5|816|817.8|816.5|814.5|813.3|413
1644337200000|2022-02-08 16:20:00|817.8|816.3|816|814.5|817.8|816.5|815.8|814.3|279
1644337500000|2022-02-08 16:25:00|816.3|814.8|812.5|811.3|816.8|815.5|812|810.8|1406
1644337800000|2022-02-08 16:30:00|812.8|811.5|812.5|811.3|814|812.8|812|810.8|527
1644338100000|2022-02-08 16:35:00|812.8|811|813|811.5|813.5|812.3|810.5|809.3|233
1644338400000|2022-02-08 16:40:00|813.3|811.8|814.8|813.5|814.8|813.5|812.5|811.3|132
1644338700000|2022-02-08 16:45:00|815|813.8|815|813.8|816.5|815|814.5|813.3|125
1644339000000|2022-02-08 16:50:00|815.3|814|814|812.8|815.3|814|813.8|812.3|161
1644339300000|2022-02-08 16:55:00|814.3|812.5|814|812.5|815|813.5|813.8|812.3|91
1644339600000|2022-02-08 17:00:00|813.8|812.3|813.8|812.3|813.8|812.5|812.3|811|109
1644339900000|2022-02-08 17:05:00|813.5|812|814.5|813.3|815|813.8|812.8|811.3|41
1644340200000|2022-02-08 17:10:00|814.8|813|818|816.5|818.8|817.5|814.5|813|255
1644340500000|2022-02-08 17:15:00|818.3|816.8|816.5|815|818.3|816.8|816|814.8|21
1644340800000|2022-02-08 17:20:00|816.3|814.8|817.3|816|817.5|816.3|816.3|814.8|31
1644341100000|2022-02-08 17:25:00|817.5|816.3|818.8|817.5|819|817.5|817.3|815.8|290
1644341400000|2022-02-08 17:30:00|819|817.3|818.3|817|819.3|818|818.3|817|23
1644341700000|2022-02-08 17:35:00|818.5|816.8|817.8|816.5|818.5|817|817.5|816|8
1644342000000|2022-02-08 17:40:00|817.5|816.3|817.8|816.5|818.3|817|817.3|816|15
1644342300000|2022-02-08 17:45:00|818|816.8|818.3|817|818.8|817.5|817.5|816.3|14
1644342600000|2022-02-08 17:50:00|818.5|817.3|819.5|818.3|819.5|818.3|818|816.8|116
1644342900000|2022-02-08 17:55:00|819.8|818|820.3|819|820.5|819.3|819.5|818|75
1644343200000|2022-02-08 18:00:00|820.5|819.3|820.5|819.3|820.8|819.3|819|817.5|410
1644343500000|2022-02-08 18:05:00|820.3|819|820.5|819.3|821|819.8|819.8|818.3|363
1644343800000|2022-02-08 18:10:00|820.8|819.5|820.5|819|821|819.5|819.8|818.3|35
1644344100000|2022-02-08 18:15:00|820.3|818.8|821.3|820|821.5|820.3|820|818.5|65
1644344400000|2022-02-08 18:20:00|821|819.8|821|819.5|822|820.8|821|819.5|32
1644344700000|2022-02-08 18:25:00|820.8|819.8|820.5|819|821.3|819.8|819.8|818.5|39
1644345000000|2022-02-08 18:30:00|820.8|819.3|820.5|819|821|819.5|820.3|818.8|311
1644345300000|2022-02-08 18:35:00|820.3|819.3|820.8|819.5|821|819.8|819.8|818.3|34
1644345600000|2022-02-08 18:40:00|821|819.8|819.8|818.5|821.3|819.8|819.5|818.3|81
1644345900000|2022-02-08 18:45:00|820|818.8|821.8|820.5|822|820.8|819.5|818|76
1644346200000|2022-02-08 18:50:00|822|820.8|823.3|821.8|823.3|822|821.8|820.5|74
1644346500000|2022-02-08 18:55:00|823.5|822|823.3|822|823.5|822.3|823|821.5|13
1644346800000|2022-02-08 19:00:00|823.5|822.3|823.3|821.8|823.5|822.3|822.3|821|13
1644347100000|2022-02-08 19:05:00|823.5|822|824.3|823|824.3|823|823|821.8|5
1644347400000|2022-02-08 19:10:00|824.5|822.8|824.3|823|825|823.5|823.3|822|130
1644347700000|2022-02-08 19:15:00|824.5|823.3|825|823.5|825.5|824.3|824.3|823|125
1644348000000|2022-02-08 19:20:00|824.8|823.8|824.3|823|825|823.8|822.5|821.3|50
1644348300000|2022-02-08 19:25:00|824.5|823.3|822.8|821.3|825.8|824.3|820.5|819|183
1644348600000|2022-02-08 19:30:00|822.5|821.5|824|822.5|825.3|823.8|822.3|821|68
1644348900000|2022-02-08 19:35:00|823.8|822.3|821.8|820.3|824|822.5|821.3|820|11
1644349200000|2022-02-08 19:40:00|821.5|820.5|820.8|819.3|822.3|820.8|820.8|819.3|34
1644349500000|2022-02-08 19:45:00|820.5|819|820.5|819|820.8|819.5|819.5|818.3|18
1644349800000|2022-02-08 19:50:00|820.8|819.3|821.5|820|821.5|820.3|820.3|818.8|6
1644350100000|2022-02-08 19:55:00|821.8|820.3|821.8|820.3|821.8|820.5|821.3|820|3
1644350400000|2022-02-08 20:00:00|821.5|820|822|820.5|822|820.5|821.3|819.8|0
1644350700000|2022-02-08 20:05:00|821.8|820.8|821.8|820.3|822|820.8|821.3|820|3
1644351000000|2022-02-08 20:10:00|821.5|820.5|822.3|820.8|822.3|820.8|821.5|820.3|1
1644351300000|2022-02-08 20:15:00|822|821|822.8|821.3|822.8|821.3|822|820.5|0
1644351600000|2022-02-08 20:20:00|822.5|821|822.8|821.3|823|821.8|822.5|821|2
1644351900000|2022-02-08 20:25:00|822.5|821.5|823.5|822|823.8|822.3|822.5|821|3
1644352200000|2022-02-08 20:30:00|823.3|822.3|822.8|821.3|824|822.5|822.8|821.3|13
1644352500000|2022-02-08 20:35:00|823|821.5|823.8|822.3|823.8|822.5|823|821.5|4
1644352800000|2022-02-08 20:40:00|824|822.5|823.8|822.5|824.5|823|823.8|822.3|3
1644353100000|2022-02-08 20:45:00|823.5|822.3|823.8|822.3|824|822.5|823.3|822|5
1644353400000|2022-02-08 20:50:00|824|822.5|825.3|824|825.5|824.3|823.8|822.5|3
1644353700000|2022-02-08 20:55:00|825|823.8|824.8|823.3|825.5|824.3|824.3|823|5
1644354000000|2022-02-08 21:00:00|825|823.5|824.8|823.3|825.5|824|824.5|823.3|11
1644354300000|2022-02-08 21:05:00|825|823.5|824.5|822.8|825|823.5|824.3|822.8|1
1644354600000|2022-02-08 21:10:00|824.8|823|824.5|822.8|824.8|823|824.5|822.8|0
1644354900000|2022-02-08 21:15:00|824.3|823|823.8|822|824.5|823|823.8|822|0
1644355200000|2022-02-08 21:20:00|823.5|822.3|824|822.5|824|822.5|823.5|822|0
1644355500000|2022-02-08 21:25:00|823.8|822.3|824.5|822.5|824.5|823|823.8|822.3|0
1644355800000|2022-02-08 21:30:00|825.5|823.8|826|824|826|824.3|825.3|823.3|65
1644356100000|2022-02-08 21:35:00|825.8|824.3|826.8|825.3|827.3|825.5|825.8|824.3|53
1644356400000|2022-02-08 21:40:00|826.5|825|826.5|825|826.8|825.3|826.5|825|0
1644356700000|2022-02-08 21:45:00|826.3|824.8|825|823.3|826.8|825|825|822.8|32
1644357000000|2022-02-08 21:50:00|826|823|825.5|823.5|826|823.8|825.5|823|3
1644357300000|2022-02-08 21:55:00|825.3|823.3|826|823.5|826|824|825.3|823.3|0
1644357600000|2022-02-08 22:00:00|826.3|823.3|825.5|823.3|826.3|823.3|825.5|823.3|2
1644358200000|2022-02-08 22:10:00|825.8|823|825.8|823|825.8|823|825.3|823|0
1644358800000|2022-02-08 22:20:00|826|823.5|826|823.3|826|823.5|826|823.3|0
1644359100000|2022-02-08 22:25:00|826.3||826.3||826.3||826.3||0
1644360000000|2022-02-08 22:40:00||823.5||823.5||823.5||823.5|0
1644372000000|2022-02-09 02:00:00|824|822|823.5|821.8|824|822|823.5|821.8|0
1644372300000|2022-02-09 02:05:00|823.8||823.8||824||823.5||0
1644372600000|2022-02-09 02:10:00|824|822|824|822|824|822.3|824|821.8|0
1644372900000|2022-02-09 02:15:00|823.8|822.3|823.8|821.8|823.8|822.3|823.5|821.8|0
1644373200000|2022-02-09 02:20:00|823.5|822|823.8|821.8|824|822|823.5|821.8|0
1644373500000|2022-02-09 02:25:00|823.5|821.3|823.8|821.8|824|821.8|822.8|821.3|66
1644373800000|2022-02-09 02:30:00|823.5|821.5|824|822|824|822.3|823.3|821.5|0
1644374100000|2022-02-09 02:35:00|823.8|822.3|824.3|822.3|824.3|822.3|823.8|822.3|0
1644374400000|2022-02-09 02:40:00|824||824.3||824.5||823.8||0
1644374700000|2022-02-09 02:45:00|824|821.8|823.8|821.8|824.3|821.8|823.8|821.8|0
1644375000000|2022-02-09 02:50:00|824|822.3|824|822|824|822.3|824|821.8|0
1644375300000|2022-02-09 02:55:00|823.5|822.3|823|821.3|823.5|822.3|822.8|821.3|22
1644375600000|2022-02-09 03:00:00|822.8|821.8|823.5|821.5|823.8|821.8|822.8|821.5|0
1644375900000|2022-02-09 03:05:00|823.8|821.8|823.5|821.5|823.8|821.8|823.5|821.5|0
1644376200000|2022-02-09 03:10:00|823.3|821.8|823.5|821.8|823.8|821.8|823|821.3|0
1644376500000|2022-02-09 03:15:00|823.8|822.3|824|821.8|824|822.3|823.5|821.8|2
1644376800000|2022-02-09 03:20:00|823.8|822.3|824|821.8|824.3|822.3|823.8|821.8|0
1644377100000|2022-02-09 03:25:00|823.8|821.5|823.5|821.8|824|821.8|823.3|821.5|0
1644377400000|2022-02-09 03:30:00|823.8|821.5|824.5|822.5|824.5|822.5|823.8|821.5|0
1644377700000|2022-02-09 03:35:00|824.8|822.8|824.5|822.8|824.8|822.8|824.5|822.5|0
1644378000000|2022-02-09 03:40:00|824.8|823|824.3|822.5|824.8|823|824.3|822.5|0
1644378300000|2022-02-09 03:45:00|824.5|822.8|825|823|825|823.3|824.5|822.5|0
1644378600000|2022-02-09 03:50:00|825.3|823.3|825|823.3|825.3|823.5|824.5|822.5|0
1644378900000|2022-02-09 03:55:00||823||823||823.3||823|0
1644379200000|2022-02-09 04:00:00|824.8|823.3|825.3|823.8|825.3|823.8|824.8|823.3|0
1644379500000|2022-02-09 04:05:00|825.5|823.3|825.5|823.8|825.5|823.8|825|823.3|0
1644379800000|2022-02-09 04:10:00|825.8|824|825.5|823.8|825.8|824|825.5|823.8|0
1644380100000|2022-02-09 04:15:00|825.8|824|825.8|824|825.8|824|825.5|823.8|0
1644380400000|2022-02-09 04:20:00|825.5|823.8|826|824.3|826|824.3|825.5|823.8|0
1644380700000|2022-02-09 04:25:00|825.8|824|826|824|826|824.3|825.8|824|0
1644381000000|2022-02-09 04:30:00|825.8||825.8||826||825.8||0
1644381300000|2022-02-09 04:35:00|826||825.8||826||825.8||0
1644381600000|2022-02-09 04:40:00|825.5|823.8|825.5|823.8|825.8|824|825.3|823.8|0
1644381900000|2022-02-09 04:45:00|825.8|824|825.5|823.8|825.8|824|825.5|823.8|0
1644382200000|2022-02-09 04:50:00|825.8|824|825.8|824|826|824|825.5|823.8|0
1644382500000|2022-02-09 04:55:00|825.5|823.8|825.8|824|825.8|824.3|825.5|823.8|2
1644382800000|2022-02-09 05:00:00|826|823.8|826|824|826|824.3|825.5|823.8|0
1644383100000|2022-02-09 05:05:00|826.3|824.3|826|824.8|826.5|824.8|826|824.3|0
1644383400000|2022-02-09 05:10:00|825.8|824.5|826|824.3|826.3|824.5|825.8|824|25
1644383700000|2022-02-09 05:15:00|825.8|824.5|826.3|824.5|826.3|824.5|825.8|824.3|0
1644384000000|2022-02-09 05:20:00|826|824.3|826.5|824.5|827|825.3|826|824.3|20
1644384300000|2022-02-09 05:25:00|826.8|824.8|826.8|825|826.8|825|826.8|824.8|26
1644384600000|2022-02-09 05:30:00|827|824.8|826|824|827|825|825.5|824|14
1644384900000|2022-02-09 05:35:00|825.8|824.3|826|824|826.3|824.3|825.8|824|0
1644385200000|2022-02-09 05:40:00|826.3|824.3|826.3|824.3|826.5|824.3|825.8|824|0
1644385500000|2022-02-09 05:45:00|826|824|825.8|824|826.3|824|825.8|824|0
1644385800000|2022-02-09 05:50:00|826|823.8|825.3|823.5|826|823.8|825.3|823.5|0
1644386100000|2022-02-09 05:55:00|825|823.3|825|823.3|825.3|823.5|824.8|823|0
1644386400000|2022-02-09 06:00:00|825.3|823.5|825.3|823.5|825.8|823.8|825|823.3|0
1644386700000|2022-02-09 06:05:00|825.5|823.8|825.5|823.8|825.8|824|825.5|823.8|0
1644387000000|2022-02-09 06:10:00|825.3|823.5|825.3|823.5|825.5|824|825|823|0
1644387300000|2022-02-09 06:15:00|825|823.8|825.3|823.8|825.5|823.8|825|823.5|0
1644387600000|2022-02-09 06:20:00|825|823.5|824.8|823|825|823.8|824.5|822.8|1
1644387900000|2022-02-09 06:25:00|825|822.8|824|822.3|825|823|823.8|822|0
1644388200000|2022-02-09 06:30:00|823.8|822.5|823.8|822.3|824.3|822.8|823.5|822.3|13
1644388500000|2022-02-09 06:35:00|823.5|821.8|823.5|821.8|823.5|822|823.3|821.8|3
1644388800000|2022-02-09 06:40:00|823.3|821.5|822.8|821.3|823.3|821.8|822.8|821.3|11
1644389100000|2022-02-09 06:45:00|822.5|821|821.5|819.8|822.5|821|821.3|819.8|116
1644389400000|2022-02-09 06:50:00|821.8|819.5|821.8|819.8|821.8|819.8|821.3|819.5|6
1644389700000|2022-02-09 06:55:00|822|820.3|822.5|820.8|823.3|821.3|821.8|820.3|0
1644390000000|2022-02-09 07:00:00|822.3|820.5|823|821.3|823.5|821.8|822.3|820.5|0
1644390300000|2022-02-09 07:05:00|823.3|821.5|823|821.8|823.3|821.8|822.3|820.8|102
1644390600000|2022-02-09 07:10:00|823.3|821.5|823|821.3|823.5|822|823|821.3|0
1644390900000|2022-02-09 07:15:00|823.3|821.5|822.5|820.8|823.3|821.5|822|820.5|2
1644391200000|2022-02-09 07:20:00|822.8|820.5|823|821.5|823|821.5|822.3|820.5|5
1644391500000|2022-02-09 07:25:00|823.3|821.8|823|821.5|823.5|822.3|822.5|821|5
1644391800000|2022-02-09 07:30:00|822.8|821.3|821.5|819.8|823|821.5|820.8|819|206
1644392100000|2022-02-09 07:35:00|821.8|820.3|822|820.5|822.3|821|821.5|819.8|71
1644392400000|2022-02-09 07:40:00|821.8|820.3|820.8|819.3|821.8|820.3|820.3|818.8|2
1644392700000|2022-02-09 07:45:00|820.5|819|819|817.5|820.5|819|818.8|817.3|10
1644393000000|2022-02-09 07:50:00|818.8|817.3|818|816.5|819.5|818|818|816.5|185
1644393300000|2022-02-09 07:55:00|818.3|817|817.5|816|818.5|817|817.3|815.8|17
1644393600000|2022-02-09 08:00:00|817.3|815.8|819.3|817.5|819.8|818.3|817.3|815.8|335
1644393900000|2022-02-09 08:05:00|819|817.8|819.8|818.3|820.3|818.5|817.8|816.3|87
1644394200000|2022-02-09 08:10:00|819.5|818.5|820.5|819|820.8|819.3|819|817.5|39
1644394500000|2022-02-09 08:15:00|820.8|819.3|821.3|819.8|822|820.5|820.3|818.8|239
1644394800000|2022-02-09 08:20:00|821.5|820.3|821.8|820.3|823|821.5|821.3|819.8|211
1644395100000|2022-02-09 08:25:00|822|820.5|824|822.8|824.5|823|822|820.3|358
1644395400000|2022-02-09 08:30:00|823.8|822.5|823.3|821.5|824|822.5|823|821.5|251
1644395700000|2022-02-09 08:35:00|823|821.8|823|821.5|824.5|823|822.3|821|254
1644396000000|2022-02-09 08:40:00|823.3|821.8|823.8|822.3|824|822.5|823.3|821.8|375
1644396300000|2022-02-09 08:45:00|824|822.5|826.5|825|826.8|825.3|823.8|822.3|375
1644396600000|2022-02-09 08:50:00|826.3|825.3|825.8|824.3|826.8|825.5|825.8|824.3|6
1644396900000|2022-02-09 08:55:00|826|824.5|825.8|824.3|826.3|824.8|825.5|824|214
1644397200000|2022-02-09 09:00:00|825.5|824|825.8|824.3|826.8|825|825.5|824|219
1644397500000|2022-02-09 09:05:00|826|824.5|823.8|822.3|826.3|824.8|823.3|821.8|250
1644397800000|2022-02-09 09:10:00|823.5|822|822.8|821|824.5|823|822.5|820.8|261
1644398100000|2022-02-09 09:15:00|822.5|820.8|823.5|821.8|823.8|822.3|822.3|820.5|54
1644398400000|2022-02-09 09:20:00|823|821.5|821.8|820.3|823|821.5|821.3|819.8|245
1644398700000|2022-02-09 09:25:00|822|820.5|822.5|821|822.8|821.3|821.5|819.8|28
1644399000000|2022-02-09 09:30:00|822.3|820.8|820|818.5|823.3|822|819.8|818.5|803
1644399300000|2022-02-09 09:35:00|820.3|819|821.5|820|822.3|820.8|820.3|818.5|60
1644399600000|2022-02-09 09:40:00|821.3|819.8|821.3|819.8|822|820.5|821|819.5|660
1644399900000|2022-02-09 09:45:00|821|820.3|821.8|820.5|823|821.5|821|820|131
1644400200000|2022-02-09 09:50:00|822|820.3|822|820.8|823.3|822|821.8|820.3|155
1644400500000|2022-02-09 09:55:00|822.3|821|822.3|820.8|823.8|822.3|822|820.5|226
1644400800000|2022-02-09 10:00:00|822|820.5|822.5|821|823|821.5|821.8|820.3|254
1644401100000|2022-02-09 10:05:00|822.3|820.8|822.8|821.5|823.3|822|821.8|820.5|44
1644401400000|2022-02-09 10:10:00|822.5|821.3|823|821.5|823.3|821.8|822.5|821|33
1644401700000|2022-02-09 10:15:00|822.8|821.3|823.5|822|824.3|822.8|822.5|821.3|180
1644402000000|2022-02-09 10:20:00|823.3|821.8|824|822.8|824.3|823|822.5|821|289
1644402300000|2022-02-09 10:25:00|824.3|822.5|823.8|822.5|824.5|823.3|823.5|822.3|129
1644402600000|2022-02-09 10:30:00|824|822.3|822.3|821|824|822.5|821.8|820.5|17
1644402900000|2022-02-09 10:35:00|822.5|820.8|821.5|820|822.5|821|821|819.5|38
1644403200000|2022-02-09 10:40:00|821.8|820.3|820.3|819|822|820.5|820.3|818.8|46
1644403500000|2022-02-09 10:45:00|819.3|818.8|818|816.5|819.5|819|818|816.5|228
1644403800000|2022-02-09 10:50:00|818.3|816.8|818.5|817|818.8|817.3|817.5|816|45
1644404100000|2022-02-09 10:55:00|818.3|817.3|815.3|814|818.3|817.3|815.3|814|115
1644404400000|2022-02-09 11:00:00|815.5|813.8|817|815.8|817.5|816|815.3|813.8|308
1644404700000|2022-02-09 11:05:00|816.8|815.5|817.5|816.3|817.8|816.3|816.5|815.3|143
1644405000000|2022-02-09 11:10:00|817.8|816.5|817|815.5|818.5|817.3|816.8|815.3|292
1644405300000|2022-02-09 11:15:00|817.3|815.8|817.8|816.3|818|816.5|817|815.5|53
1644405600000|2022-02-09 11:20:00|818|816.5|817.3|815.8|818|816.5|817.3|815.8|48
1644405900000|2022-02-09 11:25:00|817.5|816|817.3|815.8|817.8|816.3|817|815.5|14
1644406200000|2022-02-09 11:30:00|817|816|817.8|816.5|818|816.8|817|815.5|74
1644406500000|2022-02-09 11:35:00|818|816.3|817.8|816.3|818|816.5|817|815.5|36
1644406800000|2022-02-09 11:40:00|817.5|816|818.8|817.3|819.5|818.3|817.5|816|131
1644407100000|2022-02-09 11:45:00|819|817.5|820|818.5|820|818.5|819|817.5|60
1644407400000|2022-02-09 11:50:00|819.8|818.3|820.3|818.8|820.8|819.5|819.8|818.3|87
1644407700000|2022-02-09 11:55:00|820|818.5|819.5|818.3|820.3|819|819.3|817.8|50
1644408000000|2022-02-09 12:00:00|819.8|818|819.8|818.5|820.3|819|818.3|816.8|118
1644408300000|2022-02-09 12:05:00|819.5|818.3|819.8|818.3|820.5|819.3|819.5|818|223
1644408600000|2022-02-09 12:10:00|819.5|818.5|821.3|819.8|822|820.5|819.5|818|150
1644408900000|2022-02-09 12:15:00|821.5|820|822.3|820.8|822.5|821.3|821.3|819.8|129
1644409200000|2022-02-09 12:20:00|822|820.5|822.3|820.8|822.3|820.8|821|819.5|26
1644409500000|2022-02-09 12:25:00|822|820.5|822|820.5|823|821.5|821.8|820.3|107
1644409800000|2022-02-09 12:30:00|821.8|820.3|821.5|820|822.3|821|821.3|819.8|112
1644410100000|2022-02-09 12:35:00|821.8|820.3|821.5|820.3|822|820.8|820|818.8|138
1644410400000|2022-02-09 12:40:00|821.8|820|823|821.5|823|821.8|821.8|820|29
1644410700000|2022-02-09 12:45:00|823.3|821.8|822.8|821.5|823.3|821.8|822.5|821|125
1644411000000|2022-02-09 12:50:00|823|821.8|822.3|820.8|823.3|822|822.3|820.8|51
1644411300000|2022-02-09 12:55:00|822|820.5|822.5|821.3|823|821.5|822|820.5|77
1644411600000|2022-02-09 13:00:00|822.3|821|822.5|821.3|823|821.5|822|820.5|67
1644411900000|2022-02-09 13:05:00|822.3|821|819.5|818.3|822.3|821.3|819.3|818|70
1644412200000|2022-02-09 13:10:00|819.8|818.5|818|816.8|820.5|819|816.8|815.3|144
1644412500000|2022-02-09 13:15:00|818.3|816.5|819.8|818.3|820.3|819|818.3|816.5|211
1644412800000|2022-02-09 13:20:00|820|818.5|821.8|820.3|821.8|820.3|819.8|818.3|57
1644413100000|2022-02-09 13:25:00|821.5|820|821.5|820|822.8|821.5|821.3|819.8|160
1644413400000|2022-02-09 13:30:00|821.8|820.3|821.8|820.3|822.3|820.8|821.3|819.8|116
1644413700000|2022-02-09 13:35:00|821.5|820|822.5|821|822.8|821.3|820.8|819.5|574
1644414000000|2022-02-09 13:40:00|822.8|821.3|822.5|821|823.5|822.3|822|820.8|193
1644414300000|2022-02-09 13:45:00|822.8|821.3|822.5|821|823.8|822.5|821.3|819.8|514
1644414600000|2022-02-09 13:50:00|822.8|821.3|821.5|820|823.3|821.8|821.3|819.8|58
1644414900000|2022-02-09 13:55:00|821.3|820.3|820.8|819.3|821.8|820.3|819.3|817.8|53
1644415200000|2022-02-09 14:00:00|821|819.5|822.5|821|822.5|821.3|820.3|819|139
1644415500000|2022-02-09 14:05:00|822.8|820.8|820.8|819.5|822.8|821.5|820.8|819.5|78
1644415800000|2022-02-09 14:10:00|820.5|819.3|821.8|820.3|822.3|820.8|820|818.5|309
1644416100000|2022-02-09 14:15:00|821.5|820|822|820.5|823.3|821.8|821.3|819.8|22
1644416400000|2022-02-09 14:20:00|821.8|820.3|822.3|821|823.5|822|821.5|820|104
1644416700000|2022-02-09 14:25:00|822.5|820.8|822|820.8|822.5|821|821|819.5|135
1644417000000|2022-02-09 14:30:00|822.3|820.5|822.3|820.8|823.3|822|821.5|820|103
1644417300000|2022-02-09 14:35:00|822|821|821.3|819.8|822.8|821.5|820.8|819.5|152
1644417600000|2022-02-09 14:40:00|821.5|820|823|821.5|823.5|822|821.5|820|62
1644417900000|2022-02-09 14:45:00|823.3|821.8|824.3|822.8|824.8|823|822.8|821.3|43
1644418200000|2022-02-09 14:50:00|824|823|824.8|823.3|824.8|823.5|823.5|822|5
1644418500000|2022-02-09 14:55:00|825|823.5|825|823.5|825.3|824|824.5|823|44
1644418800000|2022-02-09 15:00:00|824.8|823.3|822.5|820.8|825.3|823.5|822.3|820.8|82
1644419100000|2022-02-09 15:05:00|822.8|821|822.8|821.5|823.5|822.3|822.3|820.8|96
1644419400000|2022-02-09 15:10:00|823|821.8|823.5|822|824|822.8|822.5|821|76
1644419700000|2022-02-09 15:15:00|823.8|822.3|822|820.5|823.8|822.3|821.5|820.3|449
1644420000000|2022-02-09 15:20:00|821.8|820.3|822.8|821.3|823.3|822|821.5|820.3|48
1644420300000|2022-02-09 15:25:00|823.3|822|823.3|821.5|824.3|822.8|822.8|821.5|72
1644420600000|2022-02-09 15:30:00|824|822.5|827|825.3|828.3|826.5|824|822.5|346
1644420900000|2022-02-09 15:35:00|827.3|825.5|827.5|826|828|826.5|826.5|825|181
1644421200000|2022-02-09 15:40:00|827.8|826.3|827.8|826.3|829.5|828|827.3|825.5|413
1644421500000|2022-02-09 15:45:00|828|826.8|825.3|823.8|828.3|826.8|825.3|823.5|65
1644421800000|2022-02-09 15:50:00|825|823.5|825.5|824|826.3|824.8|824|822.5|197
1644422100000|2022-02-09 15:55:00|825.8|824.3|826|824.5|826.5|825|825.5|824|203
1644422400000|2022-02-09 16:00:00|825.8|824.3|827|825.5|827.3|825.8|825.5|824.3|223
1644422700000|2022-02-09 16:05:00|827.3|825.8|826.8|825.3|828|826.8|826.5|825|121
1644423000000|2022-02-09 16:10:00|827|825.5|829.8|828.3|830|828.5|826.8|825.3|192
1644423300000|2022-02-09 16:15:00|829.5|828|829.5|828|830.5|829|828.8|827.5|89
1644423600000|2022-02-09 16:20:00|829.3|827.8|830.8|829.5|830.8|829.5|829|827.8|536
1644423900000|2022-02-09 16:25:00|830.5|829.3|831.5|830.3|832.3|830.8|829|827.8|1288
1644424200000|2022-02-09 16:30:00||830||830||830||830|0
1646415000000|2022-03-04 17:30:00|1109|1107.5|1109.8|1108.5|1110|1108.5|1109|1107.5|42
1646415300000|2022-03-04 17:35:00|1109.5|1108.3|1112|1110.5|1113|1111.5|1107.8|1106|336
1646415600000|2022-03-04 17:40:00|1111.8|1110.3|1114.3|1113|1115|1113.8|1110.8|1109.3|359
1646415900000|2022-03-04 17:45:00|1114.5|1112.8|1115|1113.5|1116.3|1114.8|1112.8|1111.5|366
1646416200000|2022-03-04 17:50:00|1115.3|1113.8|1115.3|1114|1116.5|1115.3|1114|1112.8|207
1646416500000|2022-03-04 17:55:00|1115.5|1113.8|1112.8|1111.3|1116.3|1114.8|1112.3|1111|223
1646416800000|2022-03-04 18:00:00|1113|1111.5|1117|1115.8|1118|1116.5|1111.8|1110.3|594
1646417100000|2022-03-04 18:05:00|1117.5|1116|1114.3|1113|1117.8|1116.3|1114|1112.5|371
1646417400000|2022-03-04 18:10:00|1114.5|1113.3|1118.3|1117|1119|1117.5|1113.8|1112.5|303
1646417700000|2022-03-04 18:15:00|1118.5|1116.8|1117.8|1116.3|1119.8|1118.3|1117.3|1115.8|300
1646418000000|2022-03-04 18:20:00|1117.5|1116|1117.5|1116.3|1119.3|1118|1116.8|1115.5|179
1646418300000|2022-03-04 18:25:00|1117.8|1116|1123|1121.8|1123.5|1122.3|1117.5|1116|394
1646418600000|2022-03-04 18:30:00|1123.3|1121.5|1121|1119.5|1124|1122.5|1120.3|1118.8|598
1646418900000|2022-03-04 18:35:00|1121.3|1120|1121.8|1120.3|1123|1121.5|1118.3|1116.8|164
1646419200000|2022-03-04 18:40:00|1122|1120.5|1123|1121.8|1124.5|1123|1119.8|1118.3|132
1646419500000|2022-03-04 18:45:00|1122.8|1121.3|1119.8|1118.3|1123.5|1122|1119.8|1118.3|349
1646419800000|2022-03-04 18:50:00|1120|1118.5|1119.5|1118|1121|1119.5|1117.8|1116.3|177
1646420100000|2022-03-04 18:55:00|1119.8|1118.3|1117.5|1116|1120|1118.5|1117|1115.8|139
1646420400000|2022-03-04 19:00:00|1117.3|1116.3|1132.5|1131|1133|1131.3|1117.3|1116|1926
1646420700000|2022-03-04 19:05:00|1132.3|1130.8|1131.8|1130.3|1134|1132.5|1125.3|1123.5|817
1646421000000|2022-03-04 19:10:00|1131.5|1130.5|1136.8|1135.3|1137.8|1136.3|1131.5|1130|533
1646421300000|2022-03-04 19:15:00|1136.5|1135|1139.3|1137.8|1139.8|1138|1134.3|1132.8|290
1646421600000|2022-03-04 19:20:00|1139.5|1138|1138.8|1137.3|1142.5|1141|1134.3|1132.8|611
1646421900000|2022-03-04 19:25:00|1139|1137|1137.8|1136.3|1143.3|1141.8|1136.3|1134.8|728
1646422200000|2022-03-04 19:30:00|1138.5|1136.8|1136.3|1134.3|1138.5|1136.8|1131|1129.3|296
1646422500000|2022-03-04 19:35:00|1136|1134|1132.3|1130.3|1136.5|1134.8|1131.8|1130.3|59
1646422800000|2022-03-04 19:40:00|1132|1130.8|1134.5|1132.5|1135.5|1133.5|1132|1130.8|81
1646423100000|2022-03-04 19:45:00|1134.3|1133|1131.5|1129.5|1135.5|1133.5|1131.3|1129.5|55
1646423400000|2022-03-04 19:50:00|1132|1130.3|1133|1131.3|1133.8|1132.3|1132|1130.3|100
1646423700000|2022-03-04 19:55:00|1132.8|1131|1134.8|1132.5|1134.8|1132.5|1131|1129.5|52
1646424000000|2022-03-04 20:00:00|1134.5|1132.3|1134.5|1132.5|1134.8|1132.5|1133.5|1131.8|14
1646424300000|2022-03-04 20:05:00|1134.8|1133|1136.8|1134.8|1139|1137.3|1134.3|1133|56
1646424600000|2022-03-04 20:10:00|1136.5|1134.3|1133.5|1131.3|1136.8|1134.5|1133|1131.3|17
1646424900000|2022-03-04 20:15:00|1133|1131|1133.5|1131.5|1133.5|1131.5|1131.8|1129.8|41
1646425200000|2022-03-04 20:20:00|1133|1131.3|1135|1133|1135.5|1133.5|1133|1131|27
1646425500000|2022-03-04 20:25:00|1135.5|1133.3|1134.8|1133|1136.3|1134|1134.8|1133|11
1646425800000|2022-03-04 20:30:00|1134.3|1133.3|1133.5|1131.5|1135.3|1133.8|1133.5|1131.5|50
1646426100000|2022-03-04 20:35:00|1132.8|1131|1137|1135.5|1137.3|1135.8|1132.8|1131|282
1646426400000|2022-03-04 20:40:00|1137.3|1135.8|1143|1141.5|1143.8|1142.3|1136.8|1135.3|324
1646426700000|2022-03-04 20:45:00|1142.8|1141.3|1145.5|1144|1146.5|1145|1142.8|1141|401
1646427000000|2022-03-04 20:50:00|1145.8|1144.3|1142.5|1141|1148.5|1146.8|1142.3|1140.8|314
1646427300000|2022-03-04 20:55:00|1142.3|1140.8|1139.3|1137.5|1143|1141.5|1135.5|1134.3|649
1646427600000|2022-03-04 21:00:00|1139|1137|1137.8|1135.8|1139.5|1138|1137|1135.5|40
1646427900000|2022-03-04 21:05:00|1137.3|1136|1132.3|1130.5|1137.3|1136|1132.3|1130.5|59
1646428200000|2022-03-04 21:10:00|1132.5|1130.8|1136.5|1134.3|1136.5|1134.3|1132.5|1130|236
1646428500000|2022-03-04 21:15:00|1136.8|1134.8|1139|1135.3|1139.5|1135.5|1136.8|1134.8|14
1646428800000|2022-03-04 21:20:00|1139.3|1135.8|1140.3|1138.8|1142.3|1140|1139.3|1135.8|123
1646429100000|2022-03-04 21:25:00|1140|1137.8|1135.5|1133.8|1140|1137.8|1135.3|1133.5|38
1646429400000|2022-03-04 21:30:00|1135.3|1133.5|1135.5|1133.5|1135.5|1133.8|1134.5|1132.3|8
1646429700000|2022-03-04 21:35:00|1135.3|1133.8|1138.5|1135|1138.8|1137.3|1135.3|1133.5|82
1646430000000|2022-03-04 21:40:00|1138.3|1135.3|1137.3|1133.3|1138.8|1136.5|1136.8|1133|35
1646430300000|2022-03-04 21:45:00|1137.5|1133.5|1136.3|1133.8|1138.8|1134.8|1135.5|1130.3|40
1646430600000|2022-03-04 21:50:00|1137|1133.5|1136.8|1134.5|1138.8|1136.3|1135.8|1132.3|18
1646430900000|2022-03-04 21:55:00|1138.8|1134.8|1137.5|1133.5|1138.8|1134.8|1134.8|1131|50
1646618400000|2022-03-07 02:00:00|1222|1219.8|1223|1221|1225|1223.3|1222|1219.8|38
1646618700000|2022-03-07 02:05:00|1222.5|1220.8|1221.8|1219.8|1222.5|1221|1220.3|1217.8|25
1646619000000|2022-03-07 02:10:00|1221.5|1219.5|1221|1219|1222.5|1220.5|1220.8|1219|28
1646619300000|2022-03-07 02:15:00|1220.5|1218.8|1219.8|1218|1220.5|1219|1218.3|1215.5|6
1646619600000|2022-03-07 02:20:00|1220.3|1218.3|1222|1220|1223|1221.3|1220.3|1217.8|15
1646619900000|2022-03-07 02:25:00|1222.3|1220.3|1223.3|1221.5|1223.3|1221.5|1222|1219.8|0
1646620200000|2022-03-07 02:30:00|1223.5|1221.8|1226.3|1224|1226.3|1224.3|1223.3|1221.5|223
1646620500000|2022-03-07 02:35:00|1226.5|1224.3|1226|1223.3|1228|1225.3|1225.8|1223.3|39
1646620800000|2022-03-07 02:40:00|1226.8|1223.8|1229.5|1227.5|1229.5|1227.5|1226.8|1223.8|1
1646621100000|2022-03-07 02:45:00|1230|1227.3|1229.3|1227.5|1231.3|1229.5|1229.3|1227.3|81
1646621400000|2022-03-07 02:50:00|1229.5|1227.8|1230.5|1228.5|1230.5|1228.5|1228.8|1227.5|194
1646621700000|2022-03-07 02:55:00|1230.3|1228.8|1236|1234.3|1236.8|1234.3|1230.3|1228.5|33
1646622000000|2022-03-07 03:00:00|1236.3|1234|1233.3|1231.3|1237|1234.5|1231.8|1229.5|98
1646622300000|2022-03-07 03:05:00|1233|1231|1232.8|1230.5|1233.3|1231.3|1231.3|1229.8|31
1646622600000|2022-03-07 03:10:00|1232.5|1230.8|1233.8|1231.5|1234.3|1232.3|1232.5|1230.5|90
1646622900000|2022-03-07 03:15:00|1233.5|1230.5|1228.8|1225.8|1234.3|1230.5|1228.8|1225.8|160
1646623200000|2022-03-07 03:20:00|1229|1228.3|1233|1230.3|1233.5|1230.8|1228.3|1228.3|43
1646623500000|2022-03-07 03:25:00|1232.8|1230.5|1232|1229.8|1232.8|1231|1232|1229.8|9
1646623800000|2022-03-07 03:30:00|1232.8|1230|1231.3|1229.8|1232.8|1230.3|1231.3|1229.5|26
1646624100000|2022-03-07 03:35:00|1231.8|1229.5|1235.3|1233.5|1235.3|1233.5|1231|1229.5|19
1646624400000|2022-03-07 03:40:00|1235.5|1233.3|1235.5|1233.5|1236.3|1234.3|1234.8|1232.8|24
1646624700000|2022-03-07 03:45:00|1235|1233|1232.8|1231|1235|1233|1232.8|1230.8|27
1646625000000|2022-03-07 03:50:00|1233.8|1231.3|1236|1234|1236|1234.3|1233.5|1231|25
1646625300000|2022-03-07 03:55:00|1236.8|1234.3|1236.3|1234.5|1236.8|1234.8|1236.3|1233.8|6
1646625600000|2022-03-07 04:00:00|1236.5|1234|1239|1237.3|1239.5|1237.8|1236.3|1234|30
1646625900000|2022-03-07 04:05:00|1239.3|1237.5|1241.8|1239.3|1241.8|1239.3|1239.3|1237.3|57
1646626200000|2022-03-07 04:10:00|1241.5|1239|1242|1239.5|1243.5|1241.5|1241.3|1239|24
1646626500000|2022-03-07 04:15:00|1242.3|1239.8|1241.8|1239.5|1242.3|1240.3|1240.5|1238.5|7
1646626800000|2022-03-07 04:20:00|1242|1240|1241.8|1240|1242.3|1240.3|1241|1239.3|7
1646627100000|2022-03-07 04:25:00|1241.5|1239.3|1240.5|1238|1241.5|1239.3|1240.3|1238|14
1646627400000|2022-03-07 04:30:00|1240.8|1237.8|1244.3|1242.3|1244.3|1242.3|1240.8|1237.8|22
1646627700000|2022-03-07 04:35:00|1243.8|1242|1246|1243.5|1246|1243.8|1243|1241.3|40
1646628000000|2022-03-07 04:40:00|1246.3|1243.8|1250.3|1248.3|1250.5|1248.5|1246.3|1243.8|92
1646628300000|2022-03-07 04:45:00|1250|1248.8|1254.3|1251.5|1254.8|1252|1250|1248.8|118
1646628600000|2022-03-07 04:50:00|1253.8|1251.3|1252.8|1250.3|1254|1251.5|1251.8|1250|74
1646628900000|2022-03-07 04:55:00|1252.3|1251.3|1253|1251|1253.5|1251.8|1251.5|1249.5|97
1646629200000|2022-03-07 05:00:00|1253.3|1251.3|1255.3|1253|1255.5|1253.8|1253.3|1251|61
1646629500000|2022-03-07 05:05:00|1255.5|1253.3|1256.3|1255|1256.3|1255|1255.3|1253|26
1646629800000|2022-03-07 05:10:00|1256.8|1254.8|1256.5|1255|1257.5|1256.3|1256|1254.5|13
1646630100000|2022-03-07 05:15:00|1257|1255.3|1255.5|1253|1257.3|1255.3|1254.8|1253|61
1646630400000|2022-03-07 05:20:00|1255.3|1252.8|1255.5|1253.5|1255.5|1253.8|1255.3|1252.8|90
1646630700000|2022-03-07 05:25:00|1255.8|1253.8|1257|1255|1257.5|1255.8|1255|1252.8|117
1646631000000|2022-03-07 05:30:00|1256.8|1254.5|1256.8|1254.8|1256.8|1255|1254.3|1252.3|84
1646631300000|2022-03-07 05:35:00|1256.5|1254.5|1257|1255|1257.3|1255.8|1254.5|1252.8|75
1646631600000|2022-03-07 05:40:00|1256.5|1254.8|1254.8|1252.5|1256.5|1255|1253.5|1251|25
1646631900000|2022-03-07 05:45:00|1254.5|1251.5|1247.8|1246|1254.5|1251.5|1247.5|1245.8|94
1646632200000|2022-03-07 05:50:00|1247.5|1246.3|1251.3|1248.5|1251.3|1248.5|1247.5|1246.3|39
1646632500000|2022-03-07 05:55:00|1251.8|1248.3|1252.5|1250.3|1252.8|1250.5|1250.5|1248.3|9
1646632800000|2022-03-07 06:00:00|1252.8|1251|1252.8|1250.5|1252.8|1251|1251|1249|22
1646633100000|2022-03-07 06:05:00|1252.5|1251.3|1254.3|1251.5|1255.5|1253.8|1252.3|1250.8|126
1646633400000|2022-03-07 06:10:00|1253.8|1251.3|1256.3|1254.3|1256.8|1255|1253.5|1250.8|19
1646633700000|2022-03-07 06:15:00|1256.5|1254|1252.8|1250.3|1256.5|1254.5|1252.5|1249.5|69
1646634000000|2022-03-07 06:20:00|1252.5|1250|1249.8|1247|1253.8|1250.8|1249.8|1247|22
1646634300000|2022-03-07 06:25:00|1249.5|1247.3|1250.5|1248.5|1251.3|1248.5|1248.3|1246.3|69
1646634600000|2022-03-07 06:30:00|1250.8|1248.3|1251.5|1249.5|1251.5|1249.5|1250|1248|29
1646634900000|2022-03-07 06:35:00|1251.3|1248.5|1250|1248|1251.5|1249|1250|1248|15
1646635200000|2022-03-07 06:40:00|1251.3|1248.5|1255.8|1253.5|1256|1254.3|1251.3|1248.3|46
1646635500000|2022-03-07 06:45:00|1256|1253.8|1254.5|1252.8|1256.8|1255.3|1254.5|1252.5|22
1646635800000|2022-03-07 06:50:00|1255|1253|1255.8|1254.3|1256.3|1254.5|1254.8|1253|15
1646636100000|2022-03-07 06:55:00|1256|1254|1254.3|1252.8|1256.5|1254.5|1254.3|1252.5|38
1646636400000|2022-03-07 07:00:00|1253.3|1252.5|1248|1246.3|1253.3|1252.8|1247.5|1245.5|198
1646636700000|2022-03-07 07:05:00|1247.5|1246|1242.3|1240.5|1247.5|1246|1242.3|1240.5|138
1646637000000|2022-03-07 07:10:00|1242.5|1241|1237.8|1235.8|1243|1241.5|1236|1234|399
1646637300000|2022-03-07 07:15:00|1237.3|1236|1238.5|1236.5|1239.3|1237.5|1235.3|1233|90
1646637600000|2022-03-07 07:20:00|1239|1237|1239|1236.8|1241|1238.8|1237.8|1236|337
1646637900000|2022-03-07 07:25:00|1238.3|1236.3|1240.8|1239|1241.3|1239.5|1236.3|1234.8|153
1646638200000|2022-03-07 07:30:00|1241|1238.8|1243.5|1241.5|1245.3|1243.3|1241|1238.8|95
1646638500000|2022-03-07 07:35:00|1244|1241.8|1239.3|1237.5|1245|1243|1239.3|1237.5|159
1646638800000|2022-03-07 07:40:00|1239|1237.3|1241.8|1239.8|1241.8|1240|1238|1236.5|24
1646639100000|2022-03-07 07:45:00|1240.3|1238.5|1243|1241.5|1244|1242|1240|1238|293
1646639400000|2022-03-07 07:50:00|1243.8|1242|1249|1247|1249|1247.3|1243.8|1241.8|157
1646639700000|2022-03-07 07:55:00|1248.8|1247.3|1247.5|1245.8|1252.5|1251|1247.3|1245.3|342
1646640000000|2022-03-07 08:00:00|1247.3|1245.5|1242.8|1241.3|1247.5|1246.3|1239.5|1237.8|428
1646640300000|2022-03-07 08:05:00|1243|1241.8|1234.5|1233|1243|1241.8|1233.3|1231.5|442
1646640600000|2022-03-07 08:10:00|1234.8|1233.5|1225.8|1224|1235|1233.8|1225.8|1224|443
1646640900000|2022-03-07 08:15:00|1225.5|1224.5|1225|1223.5|1228.3|1226.8|1223|1221.5|754
1646641200000|2022-03-07 08:20:00|1225.3|1223.3|1227.8|1226|1228|1226.5|1221.3|1219.8|585
1646641500000|2022-03-07 08:25:00|1228|1226.8|1247.3|1245.3|1247.5|1245.3|1226.3|1225|2019
1646641800000|2022-03-07 08:30:00|1248.3|1246.3|1245.3|1243.5|1251|1249.5|1244.5|1243|727
1646642100000|2022-03-07 08:35:00|1244.5|1243|1244.8|1243|1246.5|1244.5|1239.5|1238|507
1646642400000|2022-03-07 08:40:00|1243.8|1241.8|1241.8|1240|1243.8|1241.8|1241.3|1239.5|170
1646642700000|2022-03-07 08:45:00|1242|1240.5|1238.8|1236.8|1243.3|1241.8|1238|1236|218
1646643000000|2022-03-07 08:50:00|1238.5|1237|1238|1236|1241.8|1239.5|1237|1235.8|315
1646643300000|2022-03-07 08:55:00|1237.8|1236.3|1235.3|1233.5|1238.3|1236.8|1234.5|1233.3|375
1646643600000|2022-03-07 09:00:00|1236.3|1234.3|1229.8|1228|1236.3|1234.3|1229.5|1227.8|524
1646643900000|2022-03-07 09:05:00|1230|1228.8|1231.5|1229.8|1232|1230.3|1229|1227.8|285
1646644200000|2022-03-07 09:10:00|1231.8|1230|1236.8|1235|1237.5|1235.8|1231.5|1230|288
1646644500000|2022-03-07 09:15:00|1237|1235.3|1228.3|1227|1237.5|1235.8|1228.3|1226.8|702
1646644800000|2022-03-07 09:20:00|1228.5|1227.3|1225.5|1223.8|1228.5|1227.3|1222.3|1220.5|451
1646645100000|2022-03-07 09:25:00|1225.3|1223.5|1227.3|1225.5|1228.5|1227|1222.3|1220.8|367
1646645400000|2022-03-07 09:30:00|1227|1225|1229.5|1227.8|1229.5|1227.8|1222.5|1221.3|466
1646645700000|2022-03-07 09:35:00|1229.3|1228|1233.5|1231.8|1235.5|1234|1229.3|1228|242
1646646000000|2022-03-07 09:40:00|1233.3|1232|1232.8|1231.3|1235.5|1234.3|1232|1230|262
1646646300000|2022-03-07 09:45:00|1232.5|1231|1223.3|1221.5|1232.8|1231.3|1223.3|1221.5|361
1646646600000|2022-03-07 09:50:00|1223.5|1221.8|1222|1220.3|1227.5|1225.8|1221.8|1220.3|376
1646646900000|2022-03-07 09:55:00|1221.5|1220.5|1220|1218|1229|1227.3|1219.5|1217.8|667
1646647200000|2022-03-07 10:00:00|1221|1217.8|1216.5|1214.3|1221|1219.3|1215|1213.3|372
1646647500000|2022-03-07 10:05:00|1216.3|1214|1211|1209.3|1216.3|1214.3|1209.3|1207.5|390
1646647800000|2022-03-07 10:10:00|1210.8|1208.8|1212.5|1210.5|1212.5|1210.5|1208.3|1206|315
1646648100000|2022-03-07 10:15:00|1212.8|1210.8|1215.3|1213|1217|1214.5|1210.5|1208.8|309
1646648400000|2022-03-07 10:20:00|1215|1213.3|1222.8|1221|1223.5|1221.5|1214.8|1213|372
1646648700000|2022-03-07 10:25:00|1223.5|1220.8|1224|1222.3|1229.3|1227.8|1220.8|1219|891
1646649000000|2022-03-07 10:30:00|1223.3|1221.3|1227.3|1225.8|1228.3|1226.3|1222.8|1221|267
1646649300000|2022-03-07 10:35:00|1226.8|1225|1222.5|1220.8|1228.8|1227.5|1222.5|1220.8|128
1646649600000|2022-03-07 10:40:00|1222|1220.3|1218|1216.5|1222|1220.3|1215|1213.5|539
1646649900000|2022-03-07 10:45:00|1217.8|1216.3|1220|1218.3|1220.3|1218.8|1216|1214.5|465
1646650200000|2022-03-07 10:50:00|1219.5|1218|1218.5|1216.8|1220.3|1218.5|1215.8|1214|321
1646650500000|2022-03-07 10:55:00|1218.8|1217.5|1217.3|1215.8|1220.5|1219.3|1215.8|1214.5|466
1646650800000|2022-03-07 11:00:00|1217.5|1216|1213.8|1212|1219.5|1218|1211.5|1209.8|325
1646651100000|2022-03-07 11:05:00|1214|1212.5|1217|1215.3|1219.8|1218|1214|1212.5|325
1646651400000|2022-03-07 11:10:00|1216.5|1214.8|1215|1213.3|1218.5|1217|1215|1213.3|174
1646651700000|2022-03-07 11:15:00|1214.8|1213.8|1217.5|1215.5|1218.3|1216.3|1214|1212.3|162
1646652000000|2022-03-07 11:20:00|1217.3|1216|1219.3|1217.5|1219.5|1217.5|1214.8|1213|116
1646652300000|2022-03-07 11:25:00|1218.8|1217|1218.3|1216.5|1220.5|1219.3|1217.8|1216|142
1646652600000|2022-03-07 11:30:00|1218|1216.3|1214.3|1213|1218.5|1217|1211.5|1210|474
1646652900000|2022-03-07 11:35:00|1214.5|1213.8|1217.8|1216.3|1219|1217.3|1214.3|1213.3|266
1646653200000|2022-03-07 11:40:00|1217.3|1215.8|1218.5|1216.8|1218.8|1217|1214.8|1213.3|263
1646653500000|2022-03-07 11:45:00|1218.3|1216.5|1220.3|1218.8|1220.3|1219|1214.3|1213|406
1646653800000|2022-03-07 11:50:00|1220|1218.5|1223|1221.5|1224.3|1222.5|1218|1216.5|974
1646654100000|2022-03-07 11:55:00|1222.8|1221|1224|1222.5|1226.5|1225.3|1220.8|1219.3|366
1646654400000|2022-03-07 12:00:00|1223.8|1222|1221|1219.5|1223.8|1222|1220.5|1218.8|122
1646654700000|2022-03-07 12:05:00|1221.5|1219.3|1221.5|1219.5|1224.3|1222.8|1220.8|1219|296
1646655000000|2022-03-07 12:10:00|1221|1219|1220|1218.5|1221.8|1219.8|1219.8|1218.5|226
1646655300000|2022-03-07 12:15:00|1220.5|1218.8|1219.5|1218|1222|1220|1219.5|1217.8|187
1646655600000|2022-03-07 12:20:00|1219.3|1217.8|1217.5|1215.5|1222.5|1221|1215.8|1214.5|789
1646655900000|2022-03-07 12:25:00|1217.3|1216|1217|1215.3|1219.5|1217.5|1213.8|1211.8|334
1646656200000|2022-03-07 12:30:00|1217.5|1215|1217.5|1215.8|1219|1217.5|1214|1212.8|351
1646656500000|2022-03-07 12:35:00|1217.3|1215.5|1211|1209.3|1218.3|1216.8|1210.8|1209.3|371
1646656800000|2022-03-07 12:40:00|1210.8|1209.5|1212|1210.3|1214.5|1213|1209.3|1207.3|270
1646657100000|2022-03-07 12:45:00|1211.8|1210|1210.8|1209.3|1217|1215.3|1210.8|1208.8|273
1646657400000|2022-03-07 12:50:00|1211|1209.8|1206|1204|1213|1211.3|1205|1203.5|773
1646657700000|2022-03-07 12:55:00|1205.8|1204.3|1206|1204.3|1208.3|1206.8|1201.5|1199.8|786
1646658000000|2022-03-07 13:00:00|1205|1203.3|1191.8|1190|1205|1203.3|1188|1186.3|882
1646658300000|2022-03-07 13:05:00|1191.5|1189|1198.8|1197.3|1204|1202.3|1190.8|1189|687
1646658600000|2022-03-07 13:10:00|1199|1196.5|1196.3|1194.5|1201.5|1199.8|1195.5|1193.5|385
1646658900000|2022-03-07 13:15:00|1196.5|1195.3|1195.3|1193.5|1201.5|1199.8|1194.8|1193.5|695
1646659200000|2022-03-07 13:20:00|1194.8|1193.8|1191.8|1190.3|1196.3|1194.8|1191.8|1190|334
1646659500000|2022-03-07 13:25:00|1192.3|1190.5|1192.3|1190.5|1194|1192.5|1186|1184.5|473
1646659800000|2022-03-07 13:30:00|1192.8|1191|1194.3|1192.5|1199.5|1197.8|1192|1190.5|869
1646660100000|2022-03-07 13:35:00|1194|1192.3|1188|1186.5|1194|1192.3|1186|1184.5|270
1646660400000|2022-03-07 13:40:00|1187.5|1186.3|1186.8|1185|1190.3|1188.3|1186|1184.5|364
1646660700000|2022-03-07 13:45:00|1186.5|1184.8|1193.5|1191.8|1194.3|1192.3|1186.5|1184.8|359
1646661000000|2022-03-07 13:50:00|1193.3|1191.5|1193.5|1191.5|1196|1194.3|1189.8|1188|505
1646661300000|2022-03-07 13:55:00|1193.3|1191.8|1195|1193.3|1196|1193.8|1190.3|1188.5|378
1646661600000|2022-03-07 14:00:00|1194.8|1193|1185|1183.3|1194.8|1193|1184.3|1182.5|796
1646661900000|2022-03-07 14:05:00|1184.5|1183|1178.5|1176.8|1184.5|1183|1173|1171.5|1040
1646662200000|2022-03-07 14:10:00|1178.8|1177.3|1174.8|1173|1182.3|1180.5|1173.3|1171.8|959
1646662500000|2022-03-07 14:15:00|1174.5|1172.8|1166.8|1165.3|1175|1173.3|1165.8|1164.5|1111
1646662800000|2022-03-07 14:20:00|1166.5|1165|1165.5|1164|1166.8|1165|1159.3|1157.8|1361
1646663100000|2022-03-07 14:25:00|1165.3|1163.8|1163.5|1161.8|1169.8|1168|1161.8|1160.3|529
1646663400000|2022-03-07 14:30:00|1163.8|1162.3|1167.8|1166|1169.5|1168|1160.5|1159|1329
1646663700000|2022-03-07 14:35:00|1167.5|1166.3|1171.3|1169.5|1175.8|1174.3|1165.8|1164|1134
1646664000000|2022-03-07 14:40:00|1171|1170.3|1171.3|1169.8|1172.8|1170.8|1168.3|1166.8|505
1646664300000|2022-03-07 14:45:00|1171|1169.3|1161.8|1160.3|1171|1169.3|1160|1158.3|713
1646664600000|2022-03-07 14:50:00|1161.5|1160|1164.5|1163|1165.5|1163.8|1158|1156.5|842
1646664900000|2022-03-07 14:55:00|1165.3|1162.8|1172.3|1170.8|1173.5|1172|1162.3|1160.8|537
1646665200000|2022-03-07 15:00:00|1172|1171|1179.3|1178|1179.8|1178.3|1171.8|1170.3|825
1646665500000|2022-03-07 15:05:00|1179.8|1178.3|1175.5|1174|1180.3|1178.8|1174|1172.5|687
1646665800000|2022-03-07 15:10:00|1175.8|1174.3|1183.5|1181.8|1184.3|1182.5|1170.3|1168.8|581
1646666100000|2022-03-07 15:15:00|1183.3|1180.8|1185.5|1184.3|1188|1186.5|1181.5|1180|546
1646666400000|2022-03-07 15:20:00|1185.8|1184|1186.8|1185.3|1191|1189.5|1182.3|1180.8|857
1646666700000|2022-03-07 15:25:00|1186.5|1185|1179.8|1178.3|1188.5|1187.3|1179.3|1177.8|591
1646667000000|2022-03-07 15:30:00|1179.5|1178|1179.8|1178.3|1183|1181.8|1176.3|1174.8|677
1646667300000|2022-03-07 15:35:00|1180|1178.5|1188.8|1187.3|1189.3|1187.8|1178.8|1177.3|814
1646667600000|2022-03-07 15:40:00|1188.3|1187.5|1185.5|1184.3|1189.3|1187.8|1181.3|1179.8|892
1646667900000|2022-03-07 15:45:00|1186|1184.5|1187.5|1186|1189.8|1188.3|1185|1183.5|605
1646668200000|2022-03-07 15:50:00|1187.3|1185.8|1194.3|1192.8|1195.8|1194.3|1184.3|1182.8|1388
1646668500000|2022-03-07 15:55:00|1194|1192.5|1195.3|1193.8|1195.8|1194|1189|1187.5|665
1646668800000|2022-03-07 16:00:00|1195.8|1194.3|1195.3|1193.8|1198.3|1196.5|1191.8|1190.3|686
1646669100000|2022-03-07 16:05:00|1195|1193.5|1196|1194.5|1197.5|1196|1189.5|1188|955
1646669400000|2022-03-07 16:10:00|1195.8|1194.3|1204.3|1202.3|1204.5|1203|1193.5|1192|1004
1646669700000|2022-03-07 16:15:00|1204|1202|1208.5|1206.8|1209.5|1207.8|1201.8|1200|1136
1646670000000|2022-03-07 16:20:00|1208.3|1206.5|1214.5|1212.8|1215.5|1213.8|1205.8|1204.3|1687
1646670300000|2022-03-07 16:25:00|1214|1212.5|1197|1195.5|1214|1212.5|1195|1193.5|4000
1646670600000|2022-03-07 16:30:00|1197.8|1196.3|1195.5|1193.8|1199.8|1198.3|1190.8|1189|2303
1646670900000|2022-03-07 16:35:00|1195.3|1193.5|1195.5|1194.3|1199|1197.5|1191|1189.5|626
1646671200000|2022-03-07 16:40:00|1195.3|1193.8|1192.8|1191.3|1198.3|1196.8|1190.5|1189|469
1646671500000|2022-03-07 16:45:00|1193.3|1191.5|1194.5|1193|1195.3|1193.3|1190|1188.3|196
1646671800000|2022-03-07 16:50:00|1194.3|1192.8|1184.3|1182.8|1194.3|1192.8|1183.5|1182|922
1646672100000|2022-03-07 16:55:00|1184|1182.5|1193.3|1191.3|1193.3|1191.3|1182.3|1180.5|335
1646672400000|2022-03-07 17:00:00|1192.8|1191|1191.3|1189.5|1193.8|1192|1188|1186.3|249
1646672700000|2022-03-07 17:05:00|1191|1189.3|1189.5|1187.8|1192.3|1190.3|1186|1184.3|246
1646673000000|2022-03-07 17:10:00|1189.3|1188|1189.5|1188|1192.5|1190.8|1186.5|1184.8|273
1646673300000|2022-03-07 17:15:00|1189.3|1187.8|1186.3|1184.8|1190.5|1188.8|1184.5|1183|571
1646673600000|2022-03-07 17:20:00|1186|1184.5|1189.3|1187.8|1189.5|1188|1182.8|1181|310
1646673900000|2022-03-07 17:25:00|1189.8|1188.3|1193|1191.3|1194.8|1193.3|1189.3|1187.5|251
1646674200000|2022-03-07 17:30:00|1192.8|1190.8|1191.5|1189.5|1193.8|1192|1190.5|1188.8|147
1646674500000|2022-03-07 17:35:00|1191.3|1189|1191|1189.3|1193|1191.3|1189.5|1187.5|128
1646674800000|2022-03-07 17:40:00|1190.8|1189|1189.5|1188|1195.5|1193.8|1188.3|1186.3|403
1646675100000|2022-03-07 17:45:00|1189.8|1190.3|1196.5|1195|1197.8|1195.8|1189.5|1190.3|352
1646675400000|2022-03-07 17:50:00|1196.3|1194.8|1201|1199.3|1202.5|1200.3|1193.8|1191.8|203
1646675700000|2022-03-07 17:55:00|1201.8|1199.8|1205|1203.3|1207.8|1206|1201.3|1199.3|411
1646676000000|2022-03-07 18:00:00|1204.5|1203.5|1210.5|1208.5|1210.5|1208.8|1202.5|1201|284
1646676300000|2022-03-07 18:05:00|1211.3|1208.8|1210|1208.3|1211.3|1209.8|1207|1205|157
1646676600000|2022-03-07 18:10:00|1209.8|1209|1208.3|1206.5|1214|1212.3|1207|1205.5|298
1646676900000|2022-03-07 18:15:00|1208|1206.3|1205.3|1203.5|1209.5|1208|1203|1201.3|415
1646677200000|2022-03-07 18:20:00|1205.5|1203.8|1210.8|1209|1211.5|1209.8|1205.3|1203.8|206
1646677500000|2022-03-07 18:25:00|1211|1208.8|1210.8|1209|1211.8|1210|1208.3|1206.8|126
1646677800000|2022-03-07 18:30:00|1211|1209.5|1208.8|1206.8|1211.5|1209.5|1208.3|1206.8|87
1646678100000|2022-03-07 18:35:00|1209|1207|1208.5|1207|1213.3|1211.5|1208.3|1206.8|287
1646678400000|2022-03-07 18:40:00|1208.8|1207.3|1201|1199.3|1209|1207.5|1199.8|1198|773
1646678700000|2022-03-07 18:45:00|1200.8|1199|1194.8|1193|1201|1199.3|1193.8|1191.8|202
1646679000000|2022-03-07 18:50:00|1195|1193.3|1196.5|1194.3|1198|1196.5|1193|1191.3|130
1646679300000|2022-03-07 18:55:00|1195.5|1194|1188|1186.3|1195.5|1194.8|1186.8|1185|230
1646679600000|2022-03-07 19:00:00|1188.3|1186.5|1189.3|1187|1189.5|1188|1184.3|1182.8|258
1646679900000|2022-03-07 19:05:00|1188|1187.3|1188.8|1187|1191.8|1190|1188|1186|282
1646680200000|2022-03-07 19:10:00|1189.3|1187.3|1188.8|1187|1190|1188|1185.3|1183.8|222
1646680500000|2022-03-07 19:15:00|1189.3|1186.8|1190.3|1188.8|1193.5|1191.5|1189|1186.8|287
1646680800000|2022-03-07 19:20:00|1190.5|1188.5|1188|1186|1192.5|1190.8|1186.8|1185.3|275
1646681100000|2022-03-07 19:25:00|1187.8|1185.8|1184.8|1183.3|1193.5|1191.5|1184.8|1183.3|1034
1646681400000|2022-03-07 19:30:00|1183.8|1182.8|1186|1184.3|1190|1188|1179|1177.5|340
1646681700000|2022-03-07 19:35:00|1185.8|1183.8|1183.5|1181.8|1185.8|1183.8|1182.5|1180.8|45
1646682000000|2022-03-07 19:40:00|1183.8|1182|1184.3|1182.8|1185|1183.5|1182|1180.3|83
1646682300000|2022-03-07 19:45:00|1184.5|1183|1189.5|1187.5|1189.8|1188|1184.5|1182.8|61
1646682600000|2022-03-07 19:50:00|1189.8|1187.8|1189.3|1187|1190.5|1188.5|1186.8|1185|110
1646682900000|2022-03-07 19:55:00|1189|1187.3|1187.5|1185.8|1190|1188.3|1186.3|1184.5|25
1646683200000|2022-03-07 20:00:00|1188|1186|1189.8|1187.8|1190.5|1188.8|1187.5|1185.8|26
1646683500000|2022-03-07 20:05:00|1189.3|1187.5|1188.5|1186.8|1191|1189.3|1188|1186|29
1646683800000|2022-03-07 20:10:00|1188|1186|1190|1188.3|1190.8|1188.8|1187.8|1185.8|54
1646684100000|2022-03-07 20:15:00|1189.3|1187.8|1193.5|1191.5|1193.5|1191.5|1189.3|1186.8|36
1646684400000|2022-03-07 20:20:00|1193.3|1191.3|1196.8|1195.3|1197.5|1195.5|1192.5|1190.8|47
1646684700000|2022-03-07 20:25:00|1197|1195.8|1194.3|1192.5|1197|1195.8|1194.3|1192.5|52
1646685000000|2022-03-07 20:30:00|1194.5|1192.8|1193.8|1192.3|1195.8|1194|1192.3|1190.5|91
1646685300000|2022-03-07 20:35:00|1194|1192.8|1198.3|1196.3|1198.8|1197|1194|1192.5|185
1646685600000|2022-03-07 20:40:00|1198.5|1195.8|1196|1194|1198.5|1195.8|1196|1194|35
1646685900000|2022-03-07 20:45:00|1196.5|1194.3|1197|1195.5|1198|1195.8|1195.8|1194.3|37
1646686200000|2022-03-07 20:50:00|1198|1195.8|1196.5|1194|1198.8|1196.8|1196|1194|18
1646686500000|2022-03-07 20:55:00|1196.8|1193.8|1197.5|1194.8|1197.5|1194.8|1194|1192.5|52
1646686800000|2022-03-07 21:00:00|1197.3|1195|1199.5|1197.5|1200.5|1198|1197.3|1195|18
1646687100000|2022-03-07 21:05:00|1199.3|1197.3|1200.3|1198|1200.3|1198.3|1198.8|1197.3|42
1646687400000|2022-03-07 21:10:00|1200|1197.8|1200.3|1198.3|1200.3|1198.3|1198|1196.3|3
1646687700000|2022-03-07 21:15:00|1200|1198.8|1201.3|1199|1202|1200|1200|1198.8|27
1646688000000|2022-03-07 21:20:00|1200.5|1199.5|1198.5|1196.5|1200.5|1199.8|1198.5|1196.5|14
1646688300000|2022-03-07 21:25:00|1198.3|1196.8|1200|1198.3|1200.5|1198.8|1197.5|1196|51
1646688600000|2022-03-07 21:30:00|1199.5|1197.5|1200.8|1198.8|1201.3|1199.3|1198.3|1196.3|25
1646688900000|2022-03-07 21:35:00|1201|1199.3|1199.3|1197|1202.5|1200.8|1198.8|1196.8|84
1646689200000|2022-03-07 21:40:00|1199|1197.5|1202|1200|1202|1200|1199|1197.5|8
1646689500000|2022-03-07 21:45:00|1202.3|1200.3|1203.5|1201.5|1203.5|1201.5|1201.3|1199.8|34
1646689800000|2022-03-07 21:50:00|1203.8|1202|1205|1202.5|1205|1203|1203.8|1201.3|16
1646690100000|2022-03-07 21:55:00|1205.5|1202.8|1208.3|1202.8|1208.3|1205.3|1204.8|1202|94
1646690400000|2022-03-07 22:00:00|1208.5|1200.5|1210.3|1207.5|1210.8|1207.5|1208.5|1200.5|4
1646690700000|2022-03-07 22:05:00|1209.3||1208.8||1209.8||1208.8||0
1646691000000|2022-03-07 22:10:00|1208|1202.5|1208|1202.5|1208|1202.5|1208|1202.5|5
1646691900000|2022-03-07 22:25:00|1208.5|1200.5|1208.5|1200.5|1208.5|1200.5|1208.5|1200.5|0
1646693700000|2022-03-07 22:55:00|||||||||1
1646704800000|2022-03-08 02:00:00|1198.3|1197.5|1199|1197|1201.8|1200|1198.3|1197|62
1646705100000|2022-03-08 02:05:00|1199.8|1197.5|1210|1208|1210.3|1208|1199.8|1197.5|55
1646705400000|2022-03-08 02:10:00|1208.8|1207|1213.8|1211.8|1213.8|1211.8|1208.3|1206.5|254
1646705700000|2022-03-08 02:15:00|1213.3|1211|1214.5|1213|1214.8|1213|1212.3|1210.5|24
1646706000000|2022-03-08 02:20:00|1214.3|1212.8|1214.3|1212.8|1215.8|1214.3|1214|1212.3|91
1646706300000|2022-03-08 02:25:00|1214|1212.5|1216.8|1215|1217.5|1215|1214|1212.5|114
1646706600000|2022-03-08 02:30:00|1217|1214.8|1211.5|1209.8|1220.5|1218.8|1211.5|1209.5|222
1646706900000|2022-03-08 02:35:00|1211.3|1209.3|1214.8|1212.8|1215.3|1213|1209|1207|143
1646707200000|2022-03-08 02:40:00|1214.5|1213.3|1221|1219.3|1221|1219.3|1214.5|1213.3|170
1646707500000|2022-03-08 02:45:00|1220.8|1218.8|1225|1222.8|1225.3|1222.8|1219.8|1217.8|73
1646707800000|2022-03-08 02:50:00|1224.8|1223.3|1228.5|1226.3|1228.5|1226.3|1224.5|1223.3|129
1646708100000|2022-03-08 02:55:00|1228.3|1226|1229.5|1227.5|1229.8|1228|1226|1224.5|282
1646708400000|2022-03-08 03:00:00|1229|1227|1230.5|1229|1230.5|1229.3|1228.3|1226.3|49
1646708700000|2022-03-08 03:05:00|1231.3|1228.8|1233.5|1231.8|1233.8|1232|1231.3|1228.8|89
1646709000000|2022-03-08 03:10:00|1233.3|1231.5|1227.3|1225|1234|1232|1227.3|1225|72
1646709300000|2022-03-08 03:15:00|1227.5|1224.8|1227.5|1225.5|1229.8|1228|1225.3|1223.3|39
1646709600000|2022-03-08 03:20:00|1227.3|1225.3|1234|1232|1234|1232|1226.3|1224.3|36
1646709900000|2022-03-08 03:25:00|1233.8|1232.3|1235|1233|1235.5|1234.3|1233.8|1232.3|77
1646710200000|2022-03-08 03:30:00|1234.5|1232.8|1228.3|1226|1234.5|1233|1227.3|1225.5|40
1646710500000|2022-03-08 03:35:00|1227.8|1225.8|1228.8|1226.5|1228.8|1226.5|1223.3|1222|146
1646710800000|2022-03-08 03:40:00|1229|1227.3|1225|1223.3|1229|1227.5|1225|1223|26
1646711100000|2022-03-08 03:45:00|1225.3|1223|1226.8|1224.3|1227|1224.3|1224.8|1222.8|9
1646711400000|2022-03-08 03:50:00|1228|1225.3|1231.8|1229.8|1232|1230|1227.3|1225.3|27
1646711700000|2022-03-08 03:55:00|1231.3|1229.5|1231.3|1229.5|1232.3|1230.8|1230|1228.5|53
1646712000000|2022-03-08 04:00:00|1230.8|1229.3|1230.5|1228.5|1231.8|1230.3|1230.5|1228.5|79
1646712300000|2022-03-08 04:05:00|1230|1228.8|1228.3|1226.5|1230|1228.8|1228|1226.5|250
1646712600000|2022-03-08 04:10:00|1228.8|1226.8|1230.5|1228.8|1231.3|1229.3|1228.8|1226.8|19
1646712900000|2022-03-08 04:15:00|1229.8|1228|1225.8|1222.8|1229.8|1228|1224|1222.3|138
1646713200000|2022-03-08 04:20:00|1223.8|1222.3|1222|1218.8|1223.8|1222.3|1220|1218.5|88
1646713500000|2022-03-08 04:25:00|1223.8|1219|1226.5|1224.3|1226.5|1224.3|1223.8|1219|27
1646713800000|2022-03-08 04:30:00|1227.5|1225.5|1227|1225|1228.8|1226.8|1227|1225|44
1646714100000|2022-03-08 04:35:00|1227.3|1224.8|1225.3|1223.5|1227.3|1225.8|1224.8|1223.3|81
1646714400000|2022-03-08 04:40:00|1225.5|1223.3|1226.5|1224.5|1226.8|1224.5|1225.3|1223.3|9
1646714700000|2022-03-08 04:45:00|1227|1224.8|1228.5|1226.3|1229.3|1226.5|1227|1224.8|3
1646715000000|2022-03-08 04:50:00|1228.3|1226.5|1228.5|1226.5|1229|1227|1228.3|1226.5|10
1646715300000|2022-03-08 04:55:00|1228.8|1227.8|1233|1231|1233|1231.3|1228.5|1227.8|76
1646715600000|2022-03-08 05:00:00|1232.8|1230.5|1231.3|1229|1232.8|1230.5|1231|1229|32
1646715900000|2022-03-08 05:05:00|1231.5|1229.5|1230.5|1228.8|1231.5|1229.5|1230.5|1228.5|2
1646716200000|2022-03-08 05:10:00|1230.8|1228.3|1232.3|1230.3|1232.3|1230.3|1229.3|1227.5|63
1646716500000|2022-03-08 05:15:00|1232.8|1230.5|1231.8|1229.5|1232.8|1230.5|1230.5|1228.8|11
1646716800000|2022-03-08 05:20:00|1232|1230.3|1232.3|1230.3|1232.3|1230.3|1231.8|1230|2
1646717100000|2022-03-08 05:25:00|1232.5|1230.8|1233.8|1231.8|1233.8|1232|1232.3|1230.8|13
1646717400000|2022-03-08 05:30:00|1233.5|1232|1233.5|1231.8|1235.5|1233.5|1233.5|1231.8|28
1646717700000|2022-03-08 05:35:00|1233.3|1231.3|1235.5|1233.5|1235.5|1233.5|1233|1231.3|17
1646718000000|2022-03-08 05:40:00|1235|1234|1235.5|1233.8|1235.5|1234.3|1235|1233|153
1646718300000|2022-03-08 05:45:00|1235|1233.5|1235.5|1233.8|1235.5|1234.3|1233.5|1231.8|41
1646718600000|2022-03-08 05:50:00|1235.3|1234|1235.5|1234.3|1235.5|1234.3|1235|1233.5|194
1646718900000|2022-03-08 05:55:00|1235.8|1234|1241.8|1239.5|1242.3|1240.8|1235.8|1234|233
1646719200000|2022-03-08 06:00:00|1241.5|1238.5|1240.8|1238.8|1241.5|1238.8|1238.5|1236.3|24
1646719500000|2022-03-08 06:05:00|1241|1239.3|1241|1239.3|1241|1239.3|1239|1237.5|25
1646719800000|2022-03-08 06:10:00|1240.8|1239|1241|1239.3|1241|1239.5|1238|1235.8|162
1646720100000|2022-03-08 06:15:00|1240.8|1239|1243.5|1241.8|1244.5|1242.8|1240.5|1239|60
1646720400000|2022-03-08 06:20:00|1242.8|1241.5|1244|1241.8|1244|1241.8|1242.5|1240|128
1646720700000|2022-03-08 06:25:00|1243.8|1241.5|1238.8|1237|1243.8|1241.8|1238.5|1237|58
1646721000000|2022-03-08 06:30:00|1238.5|1237.3|1240.5|1238.8|1241.8|1239.8|1238.5|1237|100
1646721300000|2022-03-08 06:35:00|1241|1239.5|1239|1237|1241.8|1240.3|1239|1237|24
1646721600000|2022-03-08 06:40:00|1239.3|1237.3|1241.5|1239.8|1241.8|1240|1239|1237|41
1646721900000|2022-03-08 06:45:00|1241.8|1240.3|1238.8|1237|1242|1240.5|1238.8|1236.5|135
1646722200000|2022-03-08 06:50:00|1239|1237.5|1235|1231.8|1240|1237.8|1234.8|1231.8|69
1646722500000|2022-03-08 06:55:00|1235.3|1232.3|1233.8|1231.5|1236.3|1233.8|1233.5|1231.3|119
1646722800000|2022-03-08 07:00:00|1234.8|1231.8|1236|1234|1237|1235.3|1233.8|1231.8|163
1646723100000|2022-03-08 07:05:00|1235.8|1234.8|1234.8|1233|1237.3|1235.3|1234.8|1233|43
1646723400000|2022-03-08 07:10:00|1235|1233.3|1237.3|1235.5|1238.3|1236.3|1234.8|1233|100
1646723700000|2022-03-08 07:15:00|1237.8|1235.8|1239.5|1237.5|1239.8|1237.5|1236|1234.5|45
1646724000000|2022-03-08 07:20:00|1239.8|1237.8|1239.5|1237.5|1242.3|1240.5|1238.5|1236.5|60
1646724300000|2022-03-08 07:25:00|1239.3|1237.8|1240.3|1238.8|1241.3|1239.3|1239.3|1237.5|41
1646724600000|2022-03-08 07:30:00|1240.8|1239|1241|1239.3|1242.8|1241|1240.3|1238.3|337
1646724900000|2022-03-08 07:35:00|1240.8|1238.8|1238|1236.3|1243.3|1241.3|1237.8|1236|369
1646725200000|2022-03-08 07:40:00|1237.8|1235.8|1238.5|1237|1239.3|1237.8|1236.3|1234.3|230
1646725500000|2022-03-08 07:45:00|1238.8|1237.3|1233.8|1232|1240|1238.5|1233.8|1232|217
1646725800000|2022-03-08 07:50:00|1234|1232.3|1231|1228.8|1234|1232.3|1228.3|1226.3|500
1646726100000|2022-03-08 07:55:00|1231.3|1228.5|1236|1234.3|1236.5|1235|1231.3|1228.5|400
1646726400000|2022-03-08 08:00:00|1235.8|1234|1228.8|1226.8|1235.8|1234.3|1225|1223.3|477
1646726700000|2022-03-08 08:05:00|1229.5|1226.5|1227.5|1225.8|1229.5|1228|1226|1224.5|296
1646727000000|2022-03-08 08:10:00|1227.8|1226.3|1227|1225.3|1230.5|1229|1226|1224.5|480
1646727300000|2022-03-08 08:15:00|1227.3|1225.5|1224.8|1223.3|1228.3|1226.8|1224|1222.5|404
1646727600000|2022-03-08 08:20:00|1225.5|1224|1228|1226.3|1228.5|1227.3|1222.5|1220.8|592
1646727900000|2022-03-08 08:25:00|1227.8|1226.5|1236.3|1234.8|1236.3|1234.8|1226|1224.5|1239
1646728200000|2022-03-08 08:30:00|1236.8|1235|1234.5|1233|1237.8|1236.3|1232.5|1231|656
1646728500000|2022-03-08 08:35:00|1234.8|1233.5|1235|1233.5|1238.8|1237|1234.3|1232.3|381
1646728800000|2022-03-08 08:40:00|1235.5|1233.3|1236.5|1234.8|1238.3|1236.5|1234.5|1232.8|204
1646729100000|2022-03-08 08:45:00|1236.3|1234.5|1237.5|1236|1240|1238.3|1235.8|1234|117
1646729400000|2022-03-08 08:50:00|1238.5|1236.3|1240.8|1239.5|1242.5|1240.8|1237.5|1236|655
1646729700000|2022-03-08 08:55:00|1241|1239.8|1239.8|1238.5|1244.5|1242.8|1239.8|1238.5|558
1646730000000|2022-03-08 09:00:00|1240.3|1238.8|1237.3|1235.3|1243|1240.5|1234.8|1232.8|540
1646730300000|2022-03-08 09:05:00|1238.3|1235.5|1236.8|1235.3|1240.5|1238.3|1236.3|1234.8|163
1646730600000|2022-03-08 09:10:00|1237|1235.8|1233.8|1232|1237.8|1235.8|1233.8|1232|180
1646730900000|2022-03-08 09:15:00|1234|1232.3|1234.3|1232.8|1235|1233.5|1233.5|1232|217
1646731200000|2022-03-08 09:20:00|1234.5|1233|1237|1235.3|1238|1236.3|1234.3|1233|335
1646731500000|2022-03-08 09:25:00|1237.3|1235.5|1237.8|1236.3|1238|1236.3|1235.3|1233.8|101
1646731800000|2022-03-08 09:30:00|1238|1236.5|1240.5|1239|1243|1241.3|1238|1236.5|385
1646732100000|2022-03-08 09:35:00|1240.8|1238.3|1237.8|1236|1242.5|1241|1237|1235.8|242
1646732400000|2022-03-08 09:40:00|1238|1235.8|1239|1237.5|1240.5|1238.5|1236.8|1235.3|132
1646732700000|2022-03-08 09:45:00|1239.3|1236.8|1242.8|1241|1243.5|1241.8|1237.8|1236.3|291
1646733000000|2022-03-08 09:50:00|1243|1241.3|1244.3|1242.8|1245.5|1244|1242.5|1240.8|547
1646733300000|2022-03-08 09:55:00|1243.5|1242.5|1245.8|1244|1246.5|1244.8|1242.8|1241.5|480
1646733600000|2022-03-08 10:00:00|1246|1244.3|1241.8|1240.5|1247|1245.5|1241.8|1240.5|363
1646733900000|2022-03-08 10:05:00|1241.5|1239.8|1239.3|1237.3|1241.5|1240|1237.3|1235.8|219
1646734200000|2022-03-08 10:10:00|1239.8|1238.3|1238.3|1236.5|1241.3|1239.8|1237.3|1235.5|220
1646734500000|2022-03-08 10:15:00|1238.5|1237|1240.5|1238.5|1240.8|1239.3|1236.8|1235|562
1646734800000|2022-03-08 10:20:00|1241|1239|1240.8|1239.3|1241.8|1240|1239.3|1237.3|178
1646735100000|2022-03-08 10:25:00|1241|1239.5|1239.5|1238.3|1241.3|1239.8|1238.5|1237|305
1646735400000|2022-03-08 10:30:00|1240.3|1238.5|1249|1247|1250.3|1248.5|1240.3|1238.5|919
1646735700000|2022-03-08 10:35:00|1248.8|1247.3|1253.5|1252.3|1254|1252.5|1246.8|1245.3|574
1646736000000|2022-03-08 10:40:00|1253.3|1251.8|1252.5|1251.3|1253.8|1252.3|1249.5|1248|534
1646736300000|2022-03-08 10:45:00|1252.8|1251.5|1251.3|1249.5|1254|1252.3|1249.5|1248.3|406
1646736600000|2022-03-08 10:50:00|1251.5|1250|1255.3|1254|1255.8|1254|1251.5|1250|583
1646736900000|2022-03-08 10:55:00|1255.5|1254.8|1256.8|1255|1257.5|1255.8|1252.3|1250.8|428
1646737200000|2022-03-08 11:00:00|1256.5|1255.3|1260.3|1259|1261.8|1259.8|1256.3|1255|636
1646737500000|2022-03-08 11:05:00|1260.8|1259.3|1256.3|1254.3|1262|1260|1256.3|1254.3|511
1646737800000|2022-03-08 11:10:00|1256|1253.8|1261|1259.5|1262|1260|1255.3|1253.3|346
1646738100000|2022-03-08 11:15:00|1260.8|1259.3|1263.5|1261.8|1265.3|1263.8|1258.8|1256.8|435
1646738400000|2022-03-08 11:20:00|1264.3|1262|1263|1261|1264.5|1262.8|1259.8|1258.3|597
1646738700000|2022-03-08 11:25:00|1263.5|1261.8|1279.3|1277.3|1279.3|1277.5|1263.5|1261.8|1875
1646739000000|2022-03-08 11:30:00|1278.8|1276.8|1281|1279.5|1284|1282.3|1275.8|1274|1206
1646739300000|2022-03-08 11:35:00|1281.3|1280|1281.5|1279.8|1282.3|1281|1280.8|1279.5|474
1646739600000|2022-03-08 11:40:00|1281.3|1280|1280.3|1278.8|1281.5|1280|1279|1277.5|619
1646739900000|2022-03-08 11:45:00|1280.5|1279|1272.3|1270.5|1280.8|1279|1272|1270.5|374
1646740200000|2022-03-08 11:50:00|1272.5|1270.8|1283|1281.5|1283|1281.5|1272.5|1270.8|435
1646740500000|2022-03-08 11:55:00|1283.5|1282|1290.5|1288.8|1290.5|1288.8|1282.8|1281.3|532
1646740800000|2022-03-08 12:00:00|1290.8|1289.3|1299.5|1298|1299.8|1298.3|1290.3|1288.5|593
1646741100000|2022-03-08 12:05:00|1299.3|1298.3|1299.3|1297.8|1306.5|1303.8|1298.8|1297.3|769
1646741400000|2022-03-08 12:10:00|1299.5|1297.3|1298.8|1297.3|1304|1301.3|1295.3|1293.8|516
1646741700000|2022-03-08 12:15:00|1298.5|1297.5|1295|1293.5|1299.3|1297.5|1294.3|1293|333
1646742000000|2022-03-08 12:20:00|1295.3|1294|1295.3|1293.8|1296.8|1295|1294|1292.5|273
1646742300000|2022-03-08 12:25:00|1295.5|1294|1296.5|1294.5|1299.5|1297.8|1294.3|1292.5|318
1646742600000|2022-03-08 12:30:00|1296.3|1294.3|1290.3|1288.8|1296.5|1295|1289.3|1288|411
1646742900000|2022-03-08 12:35:00|1290.5|1288.5|1283.5|1281.5|1291.3|1289.8|1282|1280.3|351
1646743200000|2022-03-08 12:40:00|1284|1282|1276|1273.5|1286.3|1283.5|1273.5|1271|909
1646743500000|2022-03-08 12:45:00|1276.5|1274.5|1278.8|1277.3|1281.5|1279.8|1276.3|1274.5|335
1646743800000|2022-03-08 12:50:00|1279|1277|1283.8|1281.8|1284.3|1282.3|1278|1276.8|299
1646744100000|2022-03-08 12:55:00|1283.5|1282.5|1283.3|1281.5|1286|1284|1282.8|1280.5|250
1646744400000|2022-03-08 13:00:00|1282.5|1280.8|1289.5|1287.5|1290.8|1288.8|1279.5|1277.5|385
1646744700000|2022-03-08 13:05:00|1289.8|1287.8|1297.3|1296|1297.8|1296|1289.8|1287.8|353
1646745000000|2022-03-08 13:10:00|1297|1295.8|1310.5|1309|1310.5|1309.3|1294.8|1293|1209
1646745300000|2022-03-08 13:15:00|1311.3|1309.3|1330.5|1328.8|1330.5|1328.8|1311.3|1309|1046
1646745600000|2022-03-08 13:20:00|1330.3|1328.5|1319.5|1318|1335.5|1333.3|1316.5|1314|679
1646745900000|2022-03-08 13:25:00|1320|1317.8|1324.5|1322.5|1327.5|1326.3|1318.3|1316.5|835
1646746200000|2022-03-08 13:30:00|1324.3|1322.8|1328|1326|1328|1326|1319.3|1317.5|543
1646746500000|2022-03-08 13:35:00|1326.8|1325|1323|1320.8|1328|1326.3|1319.5|1317.8|540
1646746800000|2022-03-08 13:40:00|1322.8|1320.5|1328.5|1327|1330.5|1328.5|1319|1317.3|768
1646747100000|2022-03-08 13:45:00|1328.8|1326.8|1320.5|1318.8|1328.8|1327|1319|1317|466
1646747400000|2022-03-08 13:50:00|1320.3|1318.5|1326|1324.8|1326|1324.8|1319.8|1318.5|433
1646747700000|2022-03-08 13:55:00|1326.5|1324.5|1335|1333.5|1335.5|1334.3|1326.5|1324.5|368
1646748000000|2022-03-08 14:00:00|1334.8|1333|1325.3|1323.3|1334.8|1333.3|1321.5|1320|531
1646748300000|2022-03-08 14:05:00|1325|1323.5|1318.5|1316.8|1325.5|1323.5|1318.5|1316.5|650
1646748600000|2022-03-08 14:10:00|1317.5|1317|1321.5|1320|1325.5|1324.3|1316.5|1315|580
1646748900000|2022-03-08 14:15:00|1321.8|1319.5|1317.5|1315.5|1323.5|1322|1315|1313.5|399
1646749200000|2022-03-08 14:20:00|1317.3|1315.8|1313|1311.5|1319.3|1317.3|1312.5|1310.8|622
1646749500000|2022-03-08 14:25:00|1313.8|1312|1319.8|1317.8|1320.5|1319.3|1306.3|1304.5|579
1646749800000|2022-03-08 14:30:00|1320.5|1318.3|1317.8|1315.5|1320.5|1318.8|1310.5|1308|1093
1646750100000|2022-03-08 14:35:00|1317.3|1315.8|1323.5|1322|1323.5|1322.3|1315.8|1314|718
1646750400000|2022-03-08 14:40:00|1323.3|1321.8|1326.3|1324.8|1326.3|1324.8|1321.3|1319.8|809
1646750700000|2022-03-08 14:45:00|1326|1324.5|1333|1331|1334|1332.3|1325.3|1323.5|771
1646751000000|2022-03-08 14:50:00|1332|1330|1345.5|1343.5|1348.8|1346.8|1332|1330|1382
1646751300000|2022-03-08 14:55:00|1345|1343.8|1343.3|1341|1347.8|1346|1338.8|1337|881
1646751600000|2022-03-08 15:00:00|1343|1341.3|1334.3|1332.5|1344.3|1342.8|1334.3|1332.5|972
1646751900000|2022-03-08 15:05:00|1334|1332.8|1337.8|1336.5|1341.5|1340|1334|1332.5|828
1646752200000|2022-03-08 15:10:00|1338|1336.3|1339.5|1338|1340|1338.8|1332.8|1331.3|729
1646752500000|2022-03-08 15:15:00|1340.3|1338.3|1337.5|1335.5|1341.5|1340.3|1333.3|1331.5|653
1646752800000|2022-03-08 15:20:00|1337.8|1335.8|1342.5|1341.3|1342.5|1341.3|1337.8|1335.5|691
1646753100000|2022-03-08 15:25:00|1342.3|1340.8|1339.8|1338|1344.5|1343|1339.8|1338|694
1646753400000|2022-03-08 15:30:00|1339.5|1337.3|1345.8|1343.5|1346.5|1345.3|1337.3|1335.3|528
1646753700000|2022-03-08 15:35:00|1345.5|1342.5|1340|1338.5|1346.5|1345|1338|1336.3|636
1646754000000|2022-03-08 15:40:00|1339.8|1338|1335|1333.3|1341.5|1340.3|1334.3|1332.5|851
1646754300000|2022-03-08 15:45:00|1335.3|1333.5|1319.3|1317.8|1336|1334|1319|1317|791
1646754600000|2022-03-08 15:50:00|1318.3|1316.5|1322.8|1321|1326|1324.3|1316|1314|726
1646754900000|2022-03-08 15:55:00|1323|1321.3|1327.3|1325.5|1327.5|1326.3|1317.8|1315.8|968
1646755200000|2022-03-08 16:00:00|1326.8|1325.3|1321.8|1320.3|1328.3|1326.5|1321.5|1320|715
1646755500000|2022-03-08 16:05:00|1321.5|1320|1326|1324.5|1326.8|1325.3|1317.8|1316.5|997
1646755800000|2022-03-08 16:10:00|1326.3|1324.8|1326.5|1325|1326.5|1325.3|1319.3|1317.5|836
1646756100000|2022-03-08 16:15:00|1326.8|1325.3|1330|1328.5|1332.5|1331.3|1326.8|1325.3|1412
1646756400000|2022-03-08 16:20:00|1330.5|1328|1333.5|1332|1334.5|1333.3|1328.5|1327|1270
1646756700000|2022-03-08 16:25:00|1333.8|1332.3|1331|1329.3|1336.5|1335.3|1324|1322.5|4227
1646757000000|2022-03-08 16:30:00|1330.8|1328.8|1338.5|1337|1338.5|1337.3|1325.5|1324.3|1845
1646757300000|2022-03-08 16:35:00|1339|1337.5|1352.3|1351|1352.8|1351.3|1338.5|1336.8|835
1646757600000|2022-03-08 16:40:00|1352.5|1350.5|1349.5|1347.5|1356.5|1354.8|1346|1344.5|1010
1646757900000|2022-03-08 16:45:00|1349|1347.8|1350.3|1347.8|1351|1349.5|1341.8|1340.3|744
1646758200000|2022-03-08 16:50:00|1350.5|1348.3|1343.5|1341.8|1353|1351.3|1343|1341.8|507
1646758500000|2022-03-08 16:55:00|1344|1342.5|1349.3|1348|1351.3|1349.8|1343.5|1341.8|421
1646758800000|2022-03-08 17:00:00|1349.5|1347.8|1350|1348.5|1355.5|1353.8|1348.3|1346.5|1092
1646759100000|2022-03-08 17:05:00|1350.5|1348.3|1347|1345.5|1352.3|1350.5|1343.5|1341.8|599
1646759400000|2022-03-08 17:10:00|1347.3|1345.8|1338.3|1336.5|1347.3|1345.8|1338.3|1336|609
1646759700000|2022-03-08 17:15:00|1339|1336.8|1317.3|1315.5|1341|1339.3|1310.8|1309|1296
1646760000000|2022-03-08 17:20:00|1317.5|1317.8|1296.3|1293.8|1320.5|1318.8|1274|1270.5|2467
1646760300000|2022-03-08 17:25:00|1296.5|1294|1290.5|1288.5|1314.3|1312.3|1285.3|1282.5|609
1646760600000|2022-03-08 17:30:00|1290.8|1288.8|1256.5|1254|1290.8|1289|1248.8|1245.8|1212
1646760900000|2022-03-08 17:35:00|1256.3|1254.3|1278.5|1276.8|1279.8|1277.5|1256.3|1254.3|723
1646761200000|2022-03-08 17:40:00|1278.3|1277|1295.8|1293.8|1300.5|1297.3|1278|1277|712
1646761500000|2022-03-08 17:45:00|1295.5|1294|1297.5|1295|1306.8|1304.8|1293.3|1291|823
1646761800000|2022-03-08 17:50:00|1297.3|1295.5|1299.5|1297.8|1307.8|1305.5|1295.3|1293.8|395
1646762100000|2022-03-08 17:55:00|1299.8|1297.5|1286.3|1284|1300|1298.8|1285|1283|478
1646762400000|2022-03-08 18:00:00|1286|1284.3|1285.5|1283.5|1290.5|1288.8|1282.3|1280.3|292
1646762700000|2022-03-08 18:05:00|1285.8|1283.8|1291|1288.5|1296.5|1294.3|1285.5|1283.3|231
1646763000000|2022-03-08 18:10:00|1291.3|1289.3|1289.8|1288|1292|1290.3|1286.3|1284|228
1646763300000|2022-03-08 18:15:00|1290|1287.5|1293|1291|1296|1293.8|1290|1287.5|358
1646763600000|2022-03-08 18:20:00|1293.3|1290.8|1305.5|1303.3|1305.5|1303.3|1290.3|1287.8|658
1646763900000|2022-03-08 18:25:00|1305.3|1303.5|1335.5|1333.5|1337|1335|1303|1301.3|1145
1646764200000|2022-03-08 18:30:00|1335.3|1333.8|1350.3|1348.5|1355.8|1354|1335.3|1333.3|1379
1646764500000|2022-03-08 18:35:00|1350|1348.3|1355.3|1353.5|1359.3|1357.3|1349.3|1347.3|931
1646764800000|2022-03-08 18:40:00|1355.5|1353.3|1355.8|1353.8|1361|1359.3|1354|1352.5|469
1646765100000|2022-03-08 18:45:00|1355.5|1353|1348.3|1346.3|1355.5|1353.3|1344.5|1343|308
1646765400000|2022-03-08 18:50:00|1348.8|1345|1350.3|1348|1350.5|1348|1340.8|1338.8|329
1646765700000|2022-03-08 18:55:00|1350.5|1348.3|1358.5|1356.8|1358.5|1356.8|1346|1343.5|316
1646766000000|2022-03-08 19:00:00|1358.3|1357.3|1361|1358.8|1365.5|1363.8|1358.3|1357.3|394
1646766300000|2022-03-08 19:05:00|1360.8|1358.5|1350.5|1348|1361|1358.5|1350|1348|466
1646766600000|2022-03-08 19:10:00|1351|1348.3|1359|1356.5|1359|1356.5|1351|1348|211
1646766900000|2022-03-08 19:15:00|1359.3|1356.8|1358.8|1357|1362.5|1360.5|1353.8|1352.5|335
1646767200000|2022-03-08 19:20:00|1359|1357.3|1359|1357.3|1364.3|1362.3|1354|1352.5|436
1646767500000|2022-03-08 19:25:00|1358.5|1357|1354.5|1352.5|1363.5|1361.5|1353.8|1352.5|562
1646767800000|2022-03-08 19:30:00|1354.3|1353.3|1355|1353.3|1361.5|1359.3|1354|1353.3|99
1646768100000|2022-03-08 19:35:00|1355.3|1353.5|1358|1355|1358|1355.8|1353.8|1352.5|249
1646768400000|2022-03-08 19:40:00|1357.8|1354.8|1357.3|1354.8|1357.8|1355.5|1354.3|1352.5|279
1646768700000|2022-03-08 19:45:00|1357|1355|1355|1353|1358|1355.3|1353.8|1352.5|71
1646769000000|2022-03-08 19:50:00|1355.3|1353.3|1355.3|1352.5|1356.3|1354.3|1354.3|1352.5|34
1646769300000|2022-03-08 19:55:00|1354.5|1353.5|1368.8|1366.3|1370.3|1368.3|1354.5|1352.5|228
1646769600000|2022-03-08 20:00:00|1367.5|1366|1369.8|1367.3|1374.8|1372.5|1367.5|1366|85
1646769900000|2022-03-08 20:05:00|1369.5|1366.3|1355.3|1353|1369.5|1366.5|1355|1353|144
1646770200000|2022-03-08 20:10:00|1355|1352.5|1357.3|1355|1358|1356|1354|1352.5|144
1646770500000|2022-03-08 20:15:00|1357|1354|1356.5|1354.3|1359.5|1357.3|1355|1353.3|21
1646770800000|2022-03-08 20:20:00|1356.3|1354|1357|1354.5|1357.5|1355.5|1355|1353.3|42
1646771100000|2022-03-08 20:25:00|1356.5|1354|1364|1361.8|1364.5|1362.3|1355.3|1352|30
1646771400000|2022-03-08 20:30:00|1363.8|1361.5|1363.3|1360.8|1366.3|1364|1360.8|1357.5|70
1646771700000|2022-03-08 20:35:00|1364.3|1361.3|1354.3|1352.5|1364.3|1361.5|1353.8|1352.5|163
1646772000000|2022-03-08 20:40:00|1354.5|1352.8|1355.8|1352.8|1358|1355.3|1354.5|1352.8|17
1646772300000|2022-03-08 20:45:00|1357.5|1353.3|1354.8|1352.5|1359|1357.3|1354.3|1352.5|100
1646772600000|2022-03-08 20:50:00|1355.3|1352.8|1355.3|1353|1355.8|1353.8|1355|1352.8|12
1646772900000|2022-03-08 20:55:00|1354.8|1352.5|1363.3|1358.5|1363.3|1358.8|1354.8|1352.5|102
1646773200000|2022-03-08 21:00:00|1363|1358|1358|1355.5|1363.8|1361|1357.3|1355.5|56
1646773500000|2022-03-08 21:05:00|1357.8|1356.3|1357.5|1355|1359.8|1358|1356.5|1354.5|80
1646773800000|2022-03-08 21:10:00|1357.3|1354.5|1358|1354.3|1358.3|1355.8|1356.5|1354|80
1646774100000|2022-03-08 21:15:00|1357.8|1354.5|1356.5|1354.3|1358.3|1354.5|1356.5|1354|0
1646774400000|2022-03-08 21:20:00|1357|1354|1357.5|1354.8|1358.3|1355.3|1356.3|1354|1
1646774700000|2022-03-08 21:25:00|1357.8|1355|1360|1352.8|1364.3|1355.5|1357|1352.8|11
1646775000000|2022-03-08 21:30:00|1359.3|1353|1361.8|1357.8|1363.5|1357.8|1357|1352.8|12
1646775300000|2022-03-08 21:35:00|1362|1358.3|1365.8|1360.3|1369.8|1363.3|1362|1357.8|30
1646775600000|2022-03-08 21:40:00|1365.5|1361|1375.5|1372.3|1375.5|1372.3|1365.3|1357.3|152
1646775900000|2022-03-08 21:45:00|1375.3|1367.3|1377.5|1374.3|1377.5|1374.3|1375.3|1358.8|18
1646776200000|2022-03-08 21:50:00|1377.3|1374|1374.8|1368.3|1377.3|1374|1371.5|1364.5|96
1646776500000|2022-03-08 21:55:00|1374.5|1369.3|1377.5|1367.3|1377.5|1372.8|1373.5|1367|9
1646776800000|2022-03-08 22:00:00||1368.3||1368.3||1368.3||1368.3|1
1646777100000|2022-03-08 22:05:00|1374||1377.3||1377.5||1373.5||0
1646777400000|2022-03-08 22:10:00|1377.5|1357|1377|1357.5|1377.5|1358|1359.5|1354.8|1
1646777700000|2022-03-08 22:15:00|1377.5|1358.3|1377.5|1356.8|1377.5|1359.5|1377.5|1356.8|0
1646778000000|2022-03-08 22:20:00|1377|1355.8|1377|1352.3|1377|1355.8|1377|1352.3|11
1646778300000|2022-03-08 22:25:00|1377.5|1352.8|1377.5|1352.8|1377.5|1352.8|1377.5|1352.8|0
1646778900000|2022-03-08 22:35:00||1357.3||1358.5||1358.5||1357.3|0
1646779200000|2022-03-08 22:40:00||1359.3||1358.5||1359.8||1358.5|0
1646779500000|2022-03-08 22:45:00|1369.5|1359.3|1369.5|1359.5|1369.5|1359.8|1369.5|1359.3|0
1646779800000|2022-03-08 22:50:00|1369.3|1359.8|1369|1359.3|1369.3|1359.8|1369|1359.3|0
1646780100000|2022-03-08 22:55:00||1359.8||1358.3||1361.8||1353|1
1646791200000|2022-03-09 02:00:00|1401.5|1399.5|1400.5|1398.8|1403.5|1401.5|1400.3|1398.5|97
1646791500000|2022-03-09 02:05:00|1401.3|1399|1402.8|1401|1403|1401.5|1400.3|1399|69
1646791800000|2022-03-09 02:10:00|1403|1401.5|1403.5|1401.8|1404.3|1402.8|1402.5|1400.8|107
1646792100000|2022-03-09 02:15:00|1404.3|1402.5|1404.8|1403|1405.5|1404.3|1404|1402.5|132
1646792400000|2022-03-09 02:20:00|1405|1403.3|1403.3|1401.5|1405|1403.3|1401.5|1400.3|29
1646792700000|2022-03-09 02:25:00|1403.5|1401.3|1402.3|1401|1403.8|1401.3|1402.3|1400.8|30
1646793000000|2022-03-09 02:30:00|1402.8|1400.8|1405|1403|1405|1403|1402|1400|51
1646793300000|2022-03-09 02:35:00|1404.8|1403.5|1405|1403.5|1405.8|1404|1404.8|1403|58
1646793600000|2022-03-09 02:40:00|1405.5|1403.8|1407.3|1405.3|1407.3|1405.3|1404.3|1402.8|17
1646793900000|2022-03-09 02:45:00|1406.3|1404.8|1403.5|1401.5|1406.5|1405.3|1403|1401.3|46
1646794200000|2022-03-09 02:50:00|1403.8|1402|1403.3|1401.8|1404.8|1403.3|1403.3|1401.8|3
1646794500000|2022-03-09 02:55:00|1402.5|1401.5|1404.3|1402.5|1405.8|1403.8|1402.3|1400.5|32
1646794800000|2022-03-09 03:00:00|1403.8|1402.3|1402|1400.3|1403.8|1402.3|1401.5|1399.8|61
1646795100000|2022-03-09 03:05:00|1401.8|1400|1403.5|1401.3|1403.5|1401.3|1400.8|1399.3|106
1646795400000|2022-03-09 03:10:00|1403.3|1401.8|1406|1404.3|1406|1404.3|1403|1401.3|41
1646795700000|2022-03-09 03:15:00|1406.5|1404|1405.3|1403.5|1406.5|1404.3|1404.8|1403|5
1646796000000|2022-03-09 03:20:00|1405.8|1403.8|1406|1404.3|1407|1405|1405.8|1403.8|4
1646796300000|2022-03-09 03:25:00|1406.3|1404.5|1408|1405.5|1408|1405.8|1406|1404.5|5
1646796600000|2022-03-09 03:30:00|1407.8|1405.8|1409|1407|1409.3|1407|1407.8|1405.8|15
1646796900000|2022-03-09 03:35:00|1408.8|1407.5|1408.5|1407|1409|1407.5|1408.3|1407|66
1646797200000|2022-03-09 03:40:00|1408.3|1407.8|1407|1405.8|1409.5|1408|1405.8|1403.8|172
1646797500000|2022-03-09 03:45:00|1407.3|1406|1408.8|1407|1410.3|1408.5|1407.3|1406|199
1646797800000|2022-03-09 03:50:00|1409|1407.3|1409|1407.5|1411|1409.5|1409|1407.3|122
1646798100000|2022-03-09 03:55:00|1408.8|1407.3|1408.8|1407|1409.8|1408.3|1408.8|1406.8|3
1646798400000|2022-03-09 04:00:00|1408.3|1406.8|1409|1407|1409.3|1407|1407.5|1405.5|18
1646798700000|2022-03-09 04:05:00|1408.8|1406.5|1406.3|1404.5|1409|1406.8|1406.3|1404.5|137
1646799000000|2022-03-09 04:10:00|1406|1404.3|1405.5|1404|1407.8|1405.3|1405.5|1404|78
1646799300000|2022-03-09 04:15:00|1405.8|1404.3|1406|1404.5|1406.5|1404.5|1404.5|1403.3|262
1646799600000|2022-03-09 04:20:00|1406.3|1404.8|1407.5|1405.8|1407.8|1406|1405.3|1404|22
1646799900000|2022-03-09 04:25:00|1408|1406.3|1407.3|1405.5|1408.5|1406.8|1406.8|1405.3|37
1646800200000|2022-03-09 04:30:00|1407|1405.8|1406.5|1404.8|1407.3|1405.8|1406|1404.5|43
1646800500000|2022-03-09 04:35:00|1406.3|1405|1406.8|1405|1406.8|1405|1406|1404.8|13
1646800800000|2022-03-09 04:40:00|1407|1405.3|1406.3|1404.8|1407.5|1405.5|1406.3|1404.8|20
1646801100000|2022-03-09 04:45:00|1406|1404.5|1405.3|1403.8|1406.5|1404.8|1405|1403.5|83
1646801400000|2022-03-09 04:50:00|1405.5|1403.5|1405.3|1403.8|1405.5|1403.8|1404.3|1402.3|90
1646801700000|2022-03-09 04:55:00|1405|1403.5|1402.8|1401.3|1405|1403.5|1401.3|1399.8|27
1646802000000|2022-03-09 05:00:00|1402.5|1400.8|1402.3|1400.3|1402.5|1400.8|1401|1399.5|68
1646802300000|2022-03-09 05:05:00|1402.5|1400.5|1403|1401|1403.3|1401|1402.3|1400.5|5
1646802600000|2022-03-09 05:10:00|1403.3||1403||1403.3||1403||23
1646802900000|2022-03-09 05:15:00|1403.3|1401.3|1403.3|1401.5|1403.8|1401.8|1402.8|1401.3|5
1646803200000|2022-03-09 05:20:00|1403.5|1401.3|1400.8|1399.5|1403.5|1401.3|1400.8|1399.5|17
1646803500000|2022-03-09 05:25:00|1400.5|1399|1400.3|1398.8|1401|1399|1400|1398.3|104
1646803800000|2022-03-09 05:30:00|1400.5|1398.5|1400|1398.3|1401|1399|1399.8|1398.3|4
1646804100000|2022-03-09 05:35:00|1400.3|1398.5|1401.8|1400.3|1402|1400.3|1400|1398.5|21
1646804400000|2022-03-09 05:40:00|1402|1400.5|1399.3|1396.8|1402.3|1400.5|1398|1396.5|93
1646804700000|2022-03-09 05:45:00|1399|1396.5|1398.5|1396.3|1399|1396.8|1397.5|1395.8|93
1646805000000|2022-03-09 05:50:00|1398.3|1396.5|1399|1397|1399|1397|1398.3|1396.5|8
1646805300000|2022-03-09 05:55:00|1399.3|1397.3|1400.5|1398.3|1401.8|1399.8|1399.3|1397.3|80
1646805600000|2022-03-09 06:00:00|1400.3|1398|1402|1400.3|1402.3|1400.5|1400.3|1398|95
1646805900000|2022-03-09 06:05:00|1402.3|1400.5|1404.3|1402.5|1404.3|1402.5|1402.3|1400.5|155
1646806200000|2022-03-09 06:10:00|1404.5|1402.3|1404.8|1403.3|1405|1403.3|1403.3|1401.5|19
1646806500000|2022-03-09 06:15:00|1404.5|1402.5|1405.5|1404|1406.3|1404|1404.3|1402.5|117
1646806800000|2022-03-09 06:20:00|1405.8|1404.3|1408|1406.3|1408.3|1406.3|1405.3|1403.8|50
1646807100000|2022-03-09 06:25:00|1407.8|1406|1407|1405|1408.5|1406.8|1406.3|1404.5|85
1646807400000|2022-03-09 06:30:00|1407.3|1405.8|1411.3|1409.5|1411.5|1409.5|1407.3|1405.8|92
1646807700000|2022-03-09 06:35:00|1411|1409.8|1410.8|1408.8|1413.8|1412|1410.5|1408.5|177
1646808000000|2022-03-09 06:40:00|1411|1409|1414|1412.8|1414|1412.8|1410.5|1409|49
1646808300000|2022-03-09 06:45:00|1413.5|1412.5|1415.3|1413.5|1415.5|1413.5|1413|1411.5|61
1646808600000|2022-03-09 06:50:00|1415.5|1413.3|1413.3|1411|1415.5|1413.8|1413|1411|43
1646808900000|2022-03-09 06:55:00|1413|1410.8|1412.8|1410.8|1413.8|1411.8|1410.8|1409|274
1646809200000|2022-03-09 07:00:00|1413.3|1411|1411|1409.3|1414.8|1412.5|1410|1408|114
1646809500000|2022-03-09 07:05:00|1411.5|1409.5|1410.5|1408.8|1415.3|1413.3|1408.5|1407|262
1646809800000|2022-03-09 07:10:00|1411.3|1409.5|1409.8|1408|1413.3|1411.3|1407.5|1405.5|183
1646810100000|2022-03-09 07:15:00|1409.5|1407.8|1415|1413.3|1415|1413.3|1409.5|1407.8|178
1646810400000|2022-03-09 07:20:00|1414.8|1413|1416.3|1414.5|1416.3|1414.5|1414.5|1412.5|230
1646810700000|2022-03-09 07:25:00|1416.5|1415|1416.5|1414.8|1416.8|1415|1415.8|1414.5|180
1646811000000|2022-03-09 07:30:00|1416.8|1415|1418.3|1416.5|1418.5|1416.5|1415.3|1414|140
1646811300000|2022-03-09 07:35:00|1418.5|1416.8|1415.3|1414|1418.5|1416.8|1415.3|1414|230
1646811600000|2022-03-09 07:40:00|1415.5|1413.8|1415.5|1412.8|1415.5|1413.8|1407.5|1406|260
1646811900000|2022-03-09 07:45:00|1415.3|1413|1412.5|1410.8|1417|1415.3|1412|1410|120
1646812200000|2022-03-09 07:50:00|1412.3|1410.3|1409.3|1407.5|1412.5|1410.3|1405.8|1404.5|230
1646812500000|2022-03-09 07:55:00|1409.5|1408|1400|1398.3|1410.3|1408.8|1400|1398|267
1646812800000|2022-03-09 08:00:00|1399.5|1398|1398.5|1396.5|1401.5|1399.5|1396.3|1394.8|732
1646813100000|2022-03-09 08:05:00|1398.8|1397|1385.3|1383.5|1399.5|1398.3|1382.5|1380.5|843
1646813400000|2022-03-09 08:10:00|1385.5|1383.8|1400|1397.8|1400|1398|1385.5|1383.8|700
1646813700000|2022-03-09 08:15:00|1399.5|1398.3|1397.5|1395.8|1401|1399|1392.5|1390.5|510
1646814000000|2022-03-09 08:20:00|1397.8|1396|1401.5|1400|1402|1400.5|1393.5|1391.5|460
1646814300000|2022-03-09 08:25:00|1402|1400.5|1405.5|1404.3|1406|1404.3|1396|1394.5|802
1646814600000|2022-03-09 08:30:00|1405.3|1403.8|1404|1402.3|1408.5|1407|1401.8|1400|650
1646814900000|2022-03-09 08:35:00|1404.8|1402.5|1393.8|1392|1404.8|1403|1391.8|1390.3|446
1646815200000|2022-03-09 08:40:00|1393|1391.8|1395.3|1393.5|1396.3|1394.5|1392|1390.5|396
1646815500000|2022-03-09 08:45:00|1395.5|1393.8|1394|1392.3|1395.8|1394.5|1392.8|1391.5|219
1646815800000|2022-03-09 08:50:00|1394.3|1392.5|1388.3|1386.5|1395.8|1394|1388.3|1386.5|583
1646816100000|2022-03-09 08:55:00|1388|1386.3|1386.8|1385.3|1390|1388.5|1383.5|1382.3|501
1646816400000|2022-03-09 09:00:00|1386.5|1384.8|1392.3|1390.5|1394.5|1392.5|1385.8|1384|600
1646816700000|2022-03-09 09:05:00|1391.3|1389.5|1390|1388.5|1398.5|1397|1390|1388.5|474
1646817000000|2022-03-09 09:10:00|1390.3|1388|1392.8|1390.5|1393.5|1391.8|1389.5|1388|310
1646817300000|2022-03-09 09:15:00|1393.3|1390.8|1388.3|1386.5|1396|1394|1388|1386.5|370
1646817600000|2022-03-09 09:20:00|1387.8|1386.3|1381.8|1380.3|1388.3|1386.5|1381.3|1379.5|365
1646817900000|2022-03-09 09:25:00|1381.5|1380|1370.3|1368.5|1383.3|1381.8|1370.3|1368.3|528
1646818200000|2022-03-09 09:30:00|1370|1368|1356.5|1354.5|1370.8|1369|1355|1353.5|652
1646818500000|2022-03-09 09:35:00|1356|1355.5|1324.8|1322.8|1358.5|1356.8|1324.8|1322.5|1430
1646818800000|2022-03-09 09:40:00|1323.8|1322|1327.5|1326|1335|1332.8|1322.8|1320.8|993
1646819100000|2022-03-09 09:45:00|1327.8|1326.5|1337.3|1335|1337.3|1335|1326|1324.5|395
1646819400000|2022-03-09 09:50:00|1337.8|1335.3|1326.8|1324.5|1341|1338.8|1325.5|1323.8|387
1646819700000|2022-03-09 09:55:00|1327|1325|1294.5|1292.8|1327.3|1325.3|1294|1292|917
1646820000000|2022-03-09 10:00:00|1293|1292.5|1263.8|1261.8|1293|1293.3|1258.5|1256|1472
1646820300000|2022-03-09 10:05:00|1264.3|1262|1297.8|1296|1297.8|1296|1264.3|1262|1035
1646820600000|2022-03-09 10:10:00|1297.5|1296.5|1312.5|1310.5|1326|1323.8|1296.5|1294.8|1738
1646820900000|2022-03-09 10:15:00|1312.3|1310.3|1315|1312.8|1328|1325.5|1311.8|1310.3|449
1646821200000|2022-03-09 10:20:00|1315.8|1313|1304.8|1302.5|1324.5|1322.8|1301|1299.3|808
1646821500000|2022-03-09 10:25:00|1304.5|1302.3|1300.5|1298.8|1309|1307.3|1300|1297.8|418
1646821800000|2022-03-09 10:30:00|1300.8|1299|1295|1292.8|1302|1299.8|1292|1290|368
1646822100000|2022-03-09 10:35:00|1296.3|1293|1298.3|1296|1307.8|1305.5|1296.3|1293|647
1646822400000|2022-03-09 10:40:00|1297|1295.3|1282|1280.5|1297.8|1295.8|1281.3|1279.3|660
1646822700000|2022-03-09 10:45:00|1282.3|1280.3|1259.3|1257.3|1282.5|1280.3|1258.8|1256.3|755
1646823000000|2022-03-09 10:50:00|1258.3|1256.3|1270|1268.5|1270.8|1268.5|1255.3|1253.5|832
1646823300000|2022-03-09 10:55:00|1270.3|1268.8|1274.5|1272.5|1277.5|1275.3|1269.3|1266.5|656
1646823600000|2022-03-09 11:00:00|1274.3|1272.3|1265|1263|1275.3|1273.3|1262.5|1261|397
1646823900000|2022-03-09 11:05:00|1264.8|1263.3|1256.3|1254.8|1265|1263.3|1256|1254.8|454
1646824200000|2022-03-09 11:10:00|1256.5|1255|1256|1254.5|1256.5|1255|1253.5|1251|639
1646824500000|2022-03-09 11:15:00|1255.8|1254.8|1256.5|1254.5|1266|1264.5|1255.8|1254.3|648
1646824800000|2022-03-09 11:20:00|1255|1254|1244|1242.3|1256.3|1254.8|1243.5|1241|844
1646825100000|2022-03-09 11:25:00|1243.5|1242.5|1229|1226.8|1244|1242.5|1228.3|1226.3|822
1646825400000|2022-03-09 11:30:00|1228|1226.3|1234|1232|1234.3|1232.8|1215.5|1213.5|1257
1646825700000|2022-03-09 11:35:00|1233.8|1229.5|1210.8|1208.8|1234.5|1229.8|1210.3|1208.5|441
1646826000000|2022-03-09 11:40:00|1210.5|1208.5|1231.5|1229.5|1232|1229.5|1209.8|1208|899
1646826300000|2022-03-09 11:45:00|1232.5|1229.8|1227.3|1225.3|1235.5|1233.8|1227.3|1225|586
1646826600000|2022-03-09 11:50:00|1227.8|1225.5|1221.3|1220|1227.8|1226|1221|1219.3|421
1646826900000|2022-03-09 11:55:00|1221.5|1219.8|1233.5|1231.8|1234.5|1232.5|1219.8|1218|660
1646827200000|2022-03-09 12:00:00|1233.8|1232|1242.3|1240.8|1242.3|1241|1230.8|1229.3|590
1646827500000|2022-03-09 12:05:00|1241.5|1239.5|1251|1249.3|1252.3|1250.3|1240|1237.8|489
1646827800000|2022-03-09 12:10:00|1250.5|1249|1257|1254.5|1262|1260.3|1249.8|1248.3|532
1646828100000|2022-03-09 12:15:00|1257.8|1254.8|1258|1256|1276|1274|1257.8|1254.8|524
1646828400000|2022-03-09 12:20:00|1257|1255.3|1243.8|1241.5|1257.8|1255.8|1243.8|1241.5|442
1646828700000|2022-03-09 12:25:00|1244|1241.3|1247.3|1245.8|1248.8|1247|1241.8|1239.8|405
1646829000000|2022-03-09 12:30:00|1247|1245.5|1235.3|1233.5|1247.8|1246|1233.3|1231.3|471
1646829300000|2022-03-09 12:35:00|1235.5|1233.8|1235|1233|1238.8|1236.8|1229.3|1227.3|298
1646829600000|2022-03-09 12:40:00|1235.3|1233.8|1231.8|1229.5|1238.3|1236.3|1228.5|1226.3|258
1646829900000|2022-03-09 12:45:00|1232.5|1229.8|1236.5|1234.5|1236.5|1234.8|1229.5|1227.8|417
1646830200000|2022-03-09 12:50:00|1236.8|1234.8|1238|1236|1239|1237.3|1235.3|1232.8|113
1646830500000|2022-03-09 12:55:00|1237|1235|1231.5|1229.3|1238.3|1235.3|1220.5|1219.3|1103
1646830800000|2022-03-09 13:00:00|1231.3|1229|1225.3|1223.5|1234.5|1232.5|1220.3|1218.3|451
1646831100000|2022-03-09 13:05:00|1225|1223|1237.8|1235.5|1239|1236.5|1224.5|1223|788
1646831400000|2022-03-09 13:10:00|1237.5|1235.3|1231|1228.3|1239|1236.8|1230.8|1228.3|409
1646831700000|2022-03-09 13:15:00|1230.8|1228.5|1234|1232.5|1234|1232.5|1224.3|1222.5|536
1646832000000|2022-03-09 13:20:00|1233.8|1232.8|1222.3|1220.5|1234|1232.8|1221.8|1220.3|465
1646832300000|2022-03-09 13:25:00|1222.5|1221|1222.5|1220.5|1226.5|1224.8|1218.8|1216.8|522
1646832600000|2022-03-09 13:30:00|1221.5|1220.8|1200|1198|1222.3|1221|1193.3|1191.3|1528
1646832900000|2022-03-09 13:35:00|1199.8|1197.8|1202.5|1200.5|1205.8|1203.5|1194|1191.3|1078
1646833200000|2022-03-09 13:40:00|1202|1200.3|1203.3|1201.5|1203.8|1201.5|1195.5|1194|587
1646833500000|2022-03-09 13:45:00|1203.5|1202|1199|1196.5|1203.5|1202|1198.5|1196.5|229
1646833800000|2022-03-09 13:50:00|1198.8|1196.3|1193.5|1191.5|1200|1197.8|1192.3|1190|419
1646834100000|2022-03-09 13:55:00|1193|1191|1187.3|1185.3|1193|1191|1185.8|1184|723
1646834400000|2022-03-09 14:00:00|1187.5|1185|1173.3|1171.5|1187.8|1186.5|1170.5|1168.5|1215
1646834700000|2022-03-09 14:05:00|1173|1171|1154|1151.5|1175.5|1174|1151.5|1149.8|1854
1646835000000|2022-03-09 14:10:00|1153.8|1151.3|1159.8|1157.8|1161.5|1159.3|1143.5|1141.5|1355
1646835300000|2022-03-09 14:15:00|1159.5|1157.5|1160.8|1159|1170.3|1168.5|1155|1153|1087
1646835600000|2022-03-09 14:20:00|1160.5|1158.8|1174.5|1173|1175.3|1173.8|1160|1158.3|770
1646835900000|2022-03-09 14:25:00|1174.8|1172.8|1180.5|1179|1192|1190|1173.3|1171.3|909
1646836200000|2022-03-09 14:30:00|1180.8|1179.3|1171.8|1170|1181.3|1179.3|1168.5|1166.5|1278
1646836500000|2022-03-09 14:35:00|1171.5|1170.3|1175.3|1173.5|1182|1180.5|1168.8|1167.3|1027
1646836800000|2022-03-09 14:40:00|1175|1173.8|1181.5|1179.8|1189.8|1188|1175|1173.5|903
1646837100000|2022-03-09 14:45:00|1181.3|1179.3|1174.5|1173|1181.3|1179.5|1171.3|1169.8|942
1646837400000|2022-03-09 14:50:00|1174.3|1172.8|1183.5|1182|1186.5|1185|1174.3|1172.8|659
1646837700000|2022-03-09 14:55:00|1183.3|1181.8|1175.5|1173.5|1187.8|1186|1174.8|1172.5|724
1646838000000|2022-03-09 15:00:00|1175.3|1173.8|1165.5|1164|1175.3|1173.8|1165.5|1163.8|710
1646838300000|2022-03-09 15:05:00|1165.3|1163.8|1163.8|1161.8|1168.5|1166.5|1162.8|1161|589
1646838600000|2022-03-09 15:10:00|1163.3|1162|1170.3|1168.8|1170.3|1168.8|1160.3|1158.5|587
1646838900000|2022-03-09 15:15:00|1170|1168.5|1166.8|1165|1170|1168.8|1163.3|1161.5|565
1646839200000|2022-03-09 15:20:00|1167.3|1165.8|1162.3|1160.3|1168.3|1166.8|1161|1159.3|704
1646839500000|2022-03-09 15:25:00|1162|1160.5|1164.8|1161.8|1165.8|1164.3|1160|1158.3|562
1646839800000|2022-03-09 15:30:00|1165|1161|1167|1165.5|1177|1175|1164|1158.3|1043
1646840100000|2022-03-09 15:35:00|1166.8|1165.3|1171.8|1170|1175|1173.8|1163|1161.5|1153
1646840400000|2022-03-09 15:40:00|1171.5|1169.8|1169|1167.3|1171.8|1170|1163.8|1161.5|1106
1646840700000|2022-03-09 15:45:00|1168.8|1166.8|1160.5|1158.8|1170|1168.3|1157|1155.5|771
1646841000000|2022-03-09 15:50:00|1160.3|1158|1163.5|1161.5|1164.5|1162.8|1157.3|1155.5|639
1646841300000|2022-03-09 15:55:00|1163|1161|1168|1166.3|1168.8|1167.3|1159|1157.3|487
1646841600000|2022-03-09 16:00:00|1168.3|1166.8|1162|1160.5|1168.5|1166.8|1161|1159.3|935
1646841900000|2022-03-09 16:05:00|1161.5|1159.8|1159.3|1157.8|1162.5|1160.8|1156|1154.3|1105
1646842200000|2022-03-09 16:10:00|1159.5|1158|1170.8|1169|1170.8|1169|1159|1157.5|1005
1646842500000|2022-03-09 16:15:00|1170.5|1169.3|1168|1166.5|1170.8|1169.3|1160.8|1159|1456
1646842800000|2022-03-09 16:20:00|1168.5|1166.8|1166|1164.5|1171.5|1169.8|1164.3|1162.8|1351
1646843100000|2022-03-09 16:25:00|1166.3|1164.8|1171.5|1169.8|1185.5|1183.8|1166|1164.5|3828
1646843400000|2022-03-09 16:30:00|1171.8|1170.3|1173.3|1171.5|1182.5|1181|1170.3|1168.3|2116
1646843700000|2022-03-09 16:35:00|1173|1171.8|1158.8|1157.3|1173.8|1172|1157|1155.3|1053
1646844000000|2022-03-09 16:40:00|1158.5|1156.8|1152.5|1150.5|1161.3|1159.5|1148|1146|1270
1646844300000|2022-03-09 16:45:00|1152.8|1150.8|1145.5|1143.8|1154|1152.5|1145.3|1143.3|418
1646844600000|2022-03-09 16:50:00|1146|1144.3|1143.8|1142.3|1149.3|1147.3|1141.5|1140|644
1646844900000|2022-03-09 16:55:00|1144|1142.5|1145.5|1143.8|1149.8|1147.8|1141.8|1140|334
1646845200000|2022-03-09 17:00:00|1146.3|1144.3|1146.5|1144.8|1149.5|1147.8|1143.3|1141.5|272
1646845500000|2022-03-09 17:05:00|1146.3|1144.5|1140|1138.5|1146.8|1145.3|1139.5|1137.8|540
1646845800000|2022-03-09 17:10:00|1139.8|1138.3|1133.3|1131.3|1140.5|1139|1126|1124.3|913
1646846100000|2022-03-09 17:15:00|1133.5|1131.8|1134.3|1132.8|1139.8|1138|1129.3|1127.5|388
1646846400000|2022-03-09 17:20:00|1134.5|1133|1139|1137.5|1140.8|1138.8|1134.3|1132.3|373
1646846700000|2022-03-09 17:25:00|1138.5|1136.8|1125.5|1123.5|1140.5|1138.8|1124.5|1122.8|410
1646847000000|2022-03-09 17:30:00|1125.3|1123.8|1060.3|1057.5|1125.3|1123.8|1060.3|1057.5|1564
1646847300000|2022-03-09 17:35:00|1060|1055.8|1075|1066.8|1075.3|1067.8|996.5|994|1840
1646847600000|2022-03-09 17:40:00|1073.3|1066.5|1052.8|1049.8|1082.5|1080.5|1052.3|1049.3|940
1646847900000|2022-03-09 17:45:00|1053.8|1049.5|1058.8|1056.5|1060.8|1057|1041|1036.3|735
1646848200000|2022-03-09 17:50:00|1059.5|1056|1082|1079.5|1082.5|1079.8|1058.8|1055.8|1075
1646848500000|2022-03-09 17:55:00|1082.5|1079.8|1093.8|1090.5|1096.8|1092.8|1080.8|1079.5|627
1646848800000|2022-03-09 18:00:00|1094|1090.8|1114.5|1110.8|1118.8|1115.8|1088.3|1084.5|718
1646849100000|2022-03-09 18:05:00|1114|1110.5|1114.5|1112.3|1119.8|1117.5|1106.3|1103.8|328
1646849400000|2022-03-09 18:10:00|1115|1111|1095.3|1093|1115|1111|1090|1086.8|271
1646849700000|2022-03-09 18:15:00|1095|1093.3|1083.3|1080.8|1095.3|1093.3|1078.3|1075.8|439
1646850000000|2022-03-09 18:20:00|1083|1080.5|1071|1069.3|1084.3|1081.5|1069.8|1067.3|350
1646850300000|2022-03-09 18:25:00|1070.8|1068.3|1057.5|1055|1071.8|1069|1055.5|1051.8|657
1646850600000|2022-03-09 18:30:00|1057.3|1054.3|1047|1044.8|1057.3|1054.3|1042.3|1039.8|223
1646850900000|2022-03-09 18:35:00|1046.8|1044|1058.3|1056|1058.5|1056.5|1046.8|1044|312
1646851200000|2022-03-09 18:40:00|1057.5|1055.8|1050|1047|1058.5|1056.3|1050|1047|343
1646851500000|2022-03-09 18:45:00|1049.3|1047.3|1058.3|1055.5|1063.5|1061.3|1048.3|1046.3|338
1646851800000|2022-03-09 18:50:00|1058|1055|1058|1055.8|1060.3|1057.8|1053.3|1051.5|131
1646852100000|2022-03-09 18:55:00|1057.8|1056.3|1046|1044.3|1060.3|1058.3|1046|1044.3|396
1646852400000|2022-03-09 19:00:00|1046.8|1045.3|1029.5|1027.3|1047|1045.3|1027.8|1026|565
1646852700000|2022-03-09 19:05:00|1029.3|1027.8|1020|1017.8|1029.5|1028|1015.5|1013|577
1646853000000|2022-03-09 19:10:00|1019.8|1018|1017.3|1015.5|1024|1022|1013.3|1011.5|315
1646853300000|2022-03-09 19:15:00|1018.3|1016.5|1015.5|1013.8|1023|1020.8|1012.8|1011|221
1646853600000|2022-03-09 19:20:00|1015.3|1011.8|1038.3|1035.5|1039.5|1037|1013|1011.5|780
1646853900000|2022-03-09 19:25:00|1037.5|1035.3|1032|1030|1040.5|1038.3|1028.5|1026.3|1008
1646854200000|2022-03-09 19:30:00|1031.8|1030.3|1024|1022.3|1033.3|1031.3|1018.3|1016|351
1646854500000|2022-03-09 19:35:00|1024.3|1023.8|1019.3|1018|1027|1025|1019.3|1018|274
1646854800000|2022-03-09 19:40:00|1018.3|1017.3|1026.8|1025|1027|1025|1012|1010|311
1646855100000|2022-03-09 19:45:00|1026.5|1024.5|1035|1033.3|1035|1033.5|1025.3|1023.8|178
1646855400000|2022-03-09 19:50:00|1035.5|1033|1034.5|1032.5|1036.5|1034.8|1032.8|1030.8|51
1646855700000|2022-03-09 19:55:00|1034.3|1032.8|1044|1042.3|1044.3|1042.5|1034.3|1032.8|96
1646856000000|2022-03-09 20:00:00|1044.3|1042.5|1042.3|1040.3|1045.8|1043.5|1039.8|1037.5|80
1646856300000|2022-03-09 20:05:00|1042.5|1040.5|1042|1040|1043.3|1041|1039|1036.8|121
1646856600000|2022-03-09 20:10:00|1042.3|1040.3|1048|1046.3|1050.3|1048.3|1042.3|1040.3|106
1646856900000|2022-03-09 20:15:00|1048.3|1046.5|1049|1047|1050.3|1048.3|1048.3|1046.5|11
1646857200000|2022-03-09 20:20:00|1048.5|1046.5|1048.8|1047|1051|1049.3|1046.8|1045|118
1646857500000|2022-03-09 20:25:00|1048.5|1046.8|1051.5|1049.5|1054.3|1052.5|1048.5|1046.8|140
1646857800000|2022-03-09 20:30:00|1051.3|1050.3|1050.5|1048.5|1054.3|1051.5|1049.8|1047.8|71
1646858100000|2022-03-09 20:35:00|1050.8|1048.8|1054|1051.5|1054.3|1052.3|1048|1045.8|88
1646858400000|2022-03-09 20:40:00|1053.8|1052|1056.8|1054.5|1060.3|1058.3|1053.8|1051.8|137
1646858700000|2022-03-09 20:45:00|1056.5|1054.3|1055.8|1053.8|1058.3|1056.3|1054.5|1053|64
1646859000000|2022-03-09 20:50:00|1055|1053.5|1062|1060.3|1062|1060.3|1054.5|1052.3|84
1646859300000|2022-03-09 20:55:00|1061.5|1060|1059|1057|1062|1060|1058.3|1056.3|55
1646859600000|2022-03-09 21:00:00|1058.8|1057.5|1057.5|1055.5|1059.3|1057.5|1057.5|1055.3|45
1646859900000|2022-03-09 21:05:00|1057|1055.3|1059.8|1057.5|1059.8|1057.5|1054.3|1052.5|54
1646860200000|2022-03-09 21:10:00|1061|1058|1061|1059|1061.8|1059.5|1061|1058|15
1646860500000|2022-03-09 21:15:00|1061.3|1059.3|1058|1056.5|1061.3|1059.8|1057.8|1055.5|31
1646860800000|2022-03-09 21:20:00|1058.5|1057|1065.8|1063.8|1065.8|1063.8|1058.5|1056.8|34
1646861100000|2022-03-09 21:25:00|1065.3|1063.5|1060.5|1058|1065.3|1063.5|1059.5|1057.3|57
1646861400000|2022-03-09 21:30:00|1060|1057.5|1061.3|1059.3|1061.3|1059.3|1059.8|1057.5|6
1646861700000|2022-03-09 21:35:00|1061|1058.3|1059.3|1057.5|1061.5|1059.3|1059|1057|20
1646862000000|2022-03-09 21:40:00|1059.5|1058.8|1061.5|1059.5|1061.8|1059.5|1059.3|1058.3|6
1646862300000|2022-03-09 21:45:00|1061.8|1060|1062.3|1060.3|1062.8|1060.3|1061|1058.5|12
1646862600000|2022-03-09 21:50:00|1062|1060.5|1065.5|1063.5|1065.5|1063.5|1061.8|1060.5|18
1646862900000|2022-03-09 21:55:00|1066.5|1063.8|1070.5|1063.5|1070.5|1067.8|1066|1063|93
1646863200000|2022-03-09 22:00:00|1070.8|1063|1070.8|1063|1070.8|1063|1070.8|1063|0
1646863500000|2022-03-09 22:05:00|1072.5|1067.3|1070.5|1067.3|1072.5|1068|1070.5|1067.3|3
1646863800000|2022-03-09 22:10:00||1067.8||1067.8||1067.8||1067.8|0
1646864400000|2022-03-09 22:20:00||1068||1067||1068||1066.5|1
1646864700000|2022-03-09 22:25:00|1069.5|1066.5|1069.5|1066.5|1069.5|1066.8|1069.5|1066.5|0
1646865000000|2022-03-09 22:30:00|1070.5||1074.5||1075.5||1070.5||0
1646865300000|2022-03-09 22:35:00|1075.5|1067.3|1075.8|1066.5|1075.8|1067.8|1075.5|1066.5|0
1646865600000|2022-03-09 22:40:00|1080.5|1069|1087.3|1069.8|1087.3|1069.8|1080.5|1069|5
1646865900000|2022-03-09 22:45:00|1087.5||1093||1093||1087.5||4
1646866200000|2022-03-09 22:50:00|1095.5||1083.3||1095.5||1083.3||0
1646866500000|2022-03-09 22:55:00|1084.5|1082.3|1085.5|1072|1089.5|1084.5|1084.5|1069.8|100
1646877600000|2022-03-10 02:00:00|1060|1057.8|1059.8|1056.3|1060.3|1057.8|1059.8|1055.8|14
1646877900000|2022-03-10 02:05:00|1059|1056.5|1055.8|1053|1059|1056.5|1055.8|1053|8
1646878200000|2022-03-10 02:10:00|1055.3|1052.5|1050.3|1045.8|1055.3|1052.5|1050.3|1045.3|26
1646878500000|2022-03-10 02:15:00|1049.8|1045.5|1043.3|1040|1049.8|1045.8|1043|1040|11
1646878800000|2022-03-10 02:20:00|1043|1040.3|1038.5|1035|1044.8|1042.8|1038|1034.8|44
1646879100000|2022-03-10 02:25:00|1038.3|1034.8|1040.5|1037.8|1041.3|1038.5|1038.3|1034.8|22
1646879400000|2022-03-10 02:30:00|1040|1037.5|1044.8|1041|1044.8|1041.3|1036.8|1033.5|51
1646879700000|2022-03-10 02:35:00|1043.8|1040.5|1045|1040.8|1045.3|1041.3|1043.3|1040.3|10
1646880000000|2022-03-10 02:40:00|1043|1040.3|1046|1042.8|1046|1042.8|1041.3|1038|7
1646880300000|2022-03-10 02:45:00|1047|1043.3|1049.8|1046|1050.3|1048.3|1047|1043.3|17
1646880600000|2022-03-10 02:50:00|1049.3|1046.5|1054.8|1051.8|1056.3|1053.5|1049.3|1046|38
1646880900000|2022-03-10 02:55:00|1055.3|1052|1055.3|1052.5|1055.3|1052.5|1054.3|1051.5|1
1646881200000|2022-03-10 03:00:00|1056|1053.5|1061.3|1059|1062.5|1060.5|1056|1053.5|25
1646881500000|2022-03-10 03:05:00|1061.5|1059.3|1061.5|1058|1064.8|1062.5|1061.3|1058|26
1646881800000|2022-03-10 03:10:00|1061.3|1057.5|1061.8|1058.8|1063|1060.8|1059.8|1057.5|16
1646882100000|2022-03-10 03:15:00|1062|1059|1061.5|1059.3|1062.3|1060.5|1061.5|1058.3|17
1646882400000|2022-03-10 03:20:00|1062.3|1060.5|1064.3|1061|1065|1062.5|1062.3|1060.5|8
1646882700000|2022-03-10 03:25:00||1061.3||1060.3||1062.3||1060.3|3
1646883000000|2022-03-10 03:30:00|1064|1062.8|1064.5|1062.5|1065|1062.8|1064|1061.8|5
1646883300000|2022-03-10 03:35:00|1064.8|1062.8|1072.8|1071|1073.3|1071.5|1064.5|1061.8|129
1646883600000|2022-03-10 03:40:00|1072.5|1070.5|1071.8|1070|1073.8|1072|1071.3|1069.5|44
1646883900000|2022-03-10 03:45:00|1071.5|1070.3|1073.3|1071.3|1074.3|1072.5|1071.5|1070.3|25
1646884200000|2022-03-10 03:50:00|1073.5|1072|1074.5|1072.8|1074.5|1072.8|1073.3|1072|8
1646884500000|2022-03-10 03:55:00|1074|1072.5|1079.8|1078.3|1080.3|1078.3|1074|1072.5|63
1646884800000|2022-03-10 04:00:00|1080.5|1078.8|1082.8|1080.5|1083|1081|1079.5|1077.5|99
1646885100000|2022-03-10 04:05:00|1082.3|1080.3|1080.5|1079|1082.8|1080.5|1080|1077.8|132
1646885400000|2022-03-10 04:10:00|1080.3|1078.8|1082|1080.3|1084|1081.8|1080.3|1078.8|43
1646885700000|2022-03-10 04:15:00|1082.3|1080|1077.8|1075|1084.5|1082.8|1077.8|1074.3|92
1646886000000|2022-03-10 04:20:00|1077.5|1074.8|1077.3|1075|1077.5|1075.3|1077|1074.5|2
1646886300000|2022-03-10 04:25:00|1077.5|1074.5|1074|1071.5|1077.5|1075|1072.8|1070.3|53
1646886600000|2022-03-10 04:30:00|1073.8|1071.3|1080.8|1078.3|1081.3|1078.3|1073.8|1071|17
1646886900000|2022-03-10 04:35:00|1081.3|1078.8|1086.3|1083.3|1087.5|1084.8|1080.8|1078.8|98
1646887200000|2022-03-10 04:40:00|1086.5|1084.8|1085.5|1083.3|1087.5|1084.8|1085.5|1083.3|40
1646887500000|2022-03-10 04:45:00|1085.8|1083.5|1084|1081|1085.8|1084|1083.5|1081|9
1646887800000|2022-03-10 04:50:00|1083.8|1081.3|1082|1079.5|1084|1081.5|1082|1078.8|14
1646888100000|2022-03-10 04:55:00|1082.3|1079.8|1088|1086.3|1088.5|1086.5|1081|1078.3|172
1646888400000|2022-03-10 05:00:00|1087.8|1086|1091|1087.5|1092.5|1087.5|1087.8|1085.8|48
1646888700000|2022-03-10 05:05:00|1091.3|1089.5|1095.3|1092|1095.3|1092|1091.3|1089.5|19
1646889000000|2022-03-10 05:10:00|1095.5|1092.3|1095|1092.3|1095.5|1092.5|1095|1092|4
1646889300000|2022-03-10 05:15:00|1094.8|1092|1092|1090.3|1095|1092.3|1092|1089.5|34
1646889600000|2022-03-10 05:20:00|1092.3|1090|1092.3|1089.8|1092.3|1090.5|1092.3|1089.5|4
1646889900000|2022-03-10 05:25:00|1091.8|1089.5|1093.3|1091.5|1095.5|1092|1091.3|1089.5|167
1646890200000|2022-03-10 05:30:00|1093|1091.8|1094|1090.8|1100.5|1098|1092.8|1090.8|346
1646890500000|2022-03-10 05:35:00|1093.5|1090|1095.5|1093|1097.8|1095.5|1093|1090|137
1646890800000|2022-03-10 05:40:00|1095.3|1093.5|1098.5|1096.3|1098.5|1096.3|1094.3|1093.5|65
1646891100000|2022-03-10 05:45:00|1099|1096.8|1098.3|1096.3|1100|1097.8|1097.8|1096.3|117
1646891400000|2022-03-10 05:50:00|1098|1095|1093.5|1091|1099|1095|1093.5|1091|170
1646891700000|2022-03-10 05:55:00|1092.3|1090.8|1087|1084.3|1092.3|1090.8|1086.5|1083.5|50
1646892000000|2022-03-10 06:00:00|1086.5|1084|1088|1084.8|1091.5|1089|1085.5|1083.8|99
1646892300000|2022-03-10 06:05:00|1088.5|1085.3|1089.5|1086.5|1090.3|1086.5|1088|1085.3|2
1646892600000|2022-03-10 06:10:00|1089.8|1087|1082|1079|1091.8|1088.8|1082|1079|44
1646892900000|2022-03-10 06:15:00|1080.5|1078.3|1086.5|1084.3|1086.5|1084.3|1078.3|1076|41
1646893200000|2022-03-10 06:20:00|1086.8|1084.8|1088|1085.5|1088|1085.5|1086.8|1084.8|6
1646893500000|2022-03-10 06:25:00|1089.3|1085.8|1090|1087.3|1091.5|1089.5|1088|1085.5|97
1646893800000|2022-03-10 06:30:00|1089.8|1087|1092.8|1089.3|1093.3|1090.5|1089.8|1087|8
1646894100000|2022-03-10 06:35:00|1092.5|1088.8|1091.5|1088.8|1092.5|1090|1090.3|1088|0
1646894400000|2022-03-10 06:40:00|1091.8|1088|1089|1086.3|1091.8|1088.3|1088.8|1086.3|3
1646894700000|2022-03-10 06:45:00|1088.8|1086.5|1089|1086.3|1089|1087.8|1086.5|1084.3|49
1646895000000|2022-03-10 06:50:00|1090|1087|1094|1092.3|1094.3|1092.3|1090|1087|108
1646895300000|2022-03-10 06:55:00|1093.8|1091.5|1096.8|1094.3|1097.3|1095.5|1092.3|1090.8|83
1646895600000|2022-03-10 07:00:00|1097|1094|1092.3|1089.8|1099|1097.5|1090.8|1088|42
1646895900000|2022-03-10 07:05:00|1093|1090.3|1097.8|1095.3|1098|1095.5|1093|1090.3|51
1646896200000|2022-03-10 07:10:00|1098|1095.5|1098.5|1096.8|1100|1097|1095.8|1093.5|19
1646896500000|2022-03-10 07:15:00|1098.8|1097|1102.5|1099.5|1104.5|1101.5|1098.5|1096.8|30
1646896800000|2022-03-10 07:20:00|1102.3|1100|1109.3|1107|1111.8|1109.8|1102.3|1100|243
1646897100000|2022-03-10 07:25:00|1108.5|1106.5|1100.5|1098.3|1108.5|1106.8|1098.8|1096.3|207
1646897400000|2022-03-10 07:30:00|1100.8|1098.5|1101.8|1100|1104.8|1102.8|1096.8|1093.8|296
1646897700000|2022-03-10 07:35:00|1101.3|1099.5|1110.5|1109|1112.5|1110.8|1101|1099.5|437
1646898000000|2022-03-10 07:40:00|1111.5|1109.3|1116.3|1114.5|1116.3|1114.5|1106|1104.5|746
1646898300000|2022-03-10 07:45:00|1116.5|1114.8|1122.3|1120.5|1124.3|1122.5|1112|1109.8|575
1646898600000|2022-03-10 07:50:00|1121.8|1120.8|1124.3|1122.8|1125.3|1123.8|1119.3|1117.8|332
1646898900000|2022-03-10 07:55:00|1124.5|1123|1119|1116.8|1124.8|1123.3|1116.8|1115|250
1646899200000|2022-03-10 08:00:00|1118.8|1117|1121|1118.3|1127.8|1126.3|1117|1115|446
1646899500000|2022-03-10 08:05:00|1120.8|1118.8|1123.5|1121.5|1127.5|1125.5|1118.5|1116.3|461
1646899800000|2022-03-10 08:10:00|1123.3|1122.3|1136.5|1134.5|1137.5|1135.5|1123|1121.5|716
1646900100000|2022-03-10 08:15:00|1137.3|1132.5|1146.3|1144.5|1146.3|1144.5|1132|1130.3|517
1646900400000|2022-03-10 08:20:00|1146|1144.3|1155.8|1154|1156|1154.3|1143|1141|1031
1646900700000|2022-03-10 08:25:00|1155.5|1153.8|1152.8|1151|1159.8|1158|1149.3|1146.5|1556
1646901000000|2022-03-10 08:30:00|1152.5|1151.3|1152|1150.3|1158.5|1156.8|1147.8|1146.5|864
1646901300000|2022-03-10 08:35:00|1152.8|1150.5|1147.5|1146|1154|1152|1143.8|1142|563
1646901600000|2022-03-10 08:40:00|1148|1146.5|1133.3|1131.3|1149.5|1147.8|1133|1130.5|572
1646901900000|2022-03-10 08:45:00|1133.5|1130.8|1134.8|1132.5|1138.5|1136.8|1128.5|1126.5|610
1646902200000|2022-03-10 08:50:00|1135|1132.8|1123|1119.8|1138.5|1136.8|1121.5|1119.3|362
1646902500000|2022-03-10 08:55:00|1123.3|1120.8|1127.8|1125.3|1130.5|1129.3|1123.3|1120.8|377
1646902800000|2022-03-10 09:00:00|1128.5|1127|1096.8|1094.5|1130.3|1128|1096.8|1094.3|921
1646903100000|2022-03-10 09:05:00|1097|1095|1107.3|1104|1111.8|1109.8|1097|1095|538
1646903400000|2022-03-10 09:10:00|1104.3|1101.8|1105.5|1103.5|1108.3|1105.5|1103|1101.5|267
1646903700000|2022-03-10 09:15:00|1105.3|1103|1107.5|1105.5|1108.5|1107.3|1102.8|1101.5|277
1646904000000|2022-03-10 09:20:00|1107.3|1105.8|1111.3|1110|1111.5|1110|1105.8|1104.3|309
1646904300000|2022-03-10 09:25:00|1111.5|1109.8|1115.3|1113.8|1116|1113.8|1111.3|1109.8|238
1646904600000|2022-03-10 09:30:00|1115.5|1114.3|1118.3|1116.5|1121|1119.3|1113.3|1110.8|291
1646904900000|2022-03-10 09:35:00|1118.5|1117|1116.5|1115|1118.5|1117|1112.3|1110.3|275
1646905200000|2022-03-10 09:40:00|1116.3|1114.5|1113.5|1111.5|1117|1115.3|1110.3|1108.5|265
1646905500000|2022-03-10 09:45:00|1113.8|1111.8|1109|1107.3|1116.5|1115|1107.8|1106|347
1646905800000|2022-03-10 09:50:00|1108.8|1107.5|1104.5|1102.5|1115|1113.8|1103.3|1101.5|776
1646906100000|2022-03-10 09:55:00|1109|1105.3|1105|1103.3|1112.5|1109.5|1103.3|1101.5|772
1646906400000|2022-03-10 10:00:00|1104.8|1103.5|1112.3|1110|1118.5|1117|1104|1101.5|375
1646906700000|2022-03-10 10:05:00|1113|1110.3|1113.3|1111.5|1114.5|1112.8|1109.8|1107.5|258
1646907000000|2022-03-10 10:10:00|1112.3|1110|1114.5|1113|1114.5|1113|1108|1106|347
1646907300000|2022-03-10 10:15:00|1113.8|1112.8|1112.8|1110.5|1115|1113.5|1110|1107.5|140
1646907600000|2022-03-10 10:20:00|1113.8|1111|1113.3|1111.8|1115.5|1113.8|1109.8|1108|311
1646907900000|2022-03-10 10:25:00|1113|1111.5|1114.5|1112.3|1114.5|1113.3|1108|1105.8|350
1646908200000|2022-03-10 10:30:00|1114.8|1112.5|1117.3|1114.3|1118|1116|1110.5|1109|667
1646908500000|2022-03-10 10:35:00|1118.8|1115.3|1111.5|1108.5|1119.3|1117.5|1111.5|1108|446
1646908800000|2022-03-10 10:40:00|1111.3|1108.8|1108.3|1106.3|1111.5|1109.5|1103.8|1101.5|385
1646909100000|2022-03-10 10:45:00|1109.3|1106.8|1106.3|1104|1112.3|1110.5|1105|1103|202
1646909400000|2022-03-10 10:50:00|1107.5|1104.8|1105.3|1103|1110.8|1109.3|1104.5|1102.8|160
1646909700000|2022-03-10 10:55:00|1105|1103.3|1107.8|1106.3|1110|1108.3|1105|1102.5|171
1646910000000|2022-03-10 11:00:00|1108|1105.5|1110.5|1108.3|1112.5|1110.5|1107.8|1105.5|135
1646910300000|2022-03-10 11:05:00|1110|1108.8|1108.5|1106.3|1111.5|1110|1106|1104.5|218
1646910600000|2022-03-10 11:10:00|1109|1107.3|1106.8|1105|1110.5|1108.8|1105.8|1104|305
1646910900000|2022-03-10 11:15:00|1107|1104.8|1103.5|1101.8|1108.3|1106.3|1103.5|1101.5|263
1646911200000|2022-03-10 11:20:00|1104.8|1103|1102.5|1100.8|1105.8|1104.3|1099|1097.5|376
1646911500000|2022-03-10 11:25:00|1102.3|1100|1100.8|1098.5|1102.3|1100|1096.3|1094.5|261
1646911800000|2022-03-10 11:30:00|1101|1099.5|1102.5|1100|1102.5|1100.8|1098.3|1096.3|290
1646912100000|2022-03-10 11:35:00|1102.3|1099.5|1108.3|1106.3|1108.3|1106.5|1102.3|1099.5|148
1646912400000|2022-03-10 11:40:00|1108|1106|1100.5|1099.3|1108|1106|1099.5|1097.8|213
1646912700000|2022-03-10 11:45:00|1100|1098.8|1098.8|1097.5|1102.5|1100.8|1098.5|1095.3|160
1646913000000|2022-03-10 11:50:00|1099|1097.3|1097|1095.3|1100.5|1098.8|1094.8|1092|164
1646913300000|2022-03-10 11:55:00|1096.5|1095|1091.8|1090.3|1098.3|1096.3|1091.5|1090.3|175
1646913600000|2022-03-10 12:00:00|1091.5|1089.8|1097.8|1095.5|1101.5|1099.8|1087|1085.3|461
1646913900000|2022-03-10 12:05:00|1097.3|1096|1096|1094.3|1098.5|1096.8|1093|1091.5|211
1646914200000|2022-03-10 12:10:00|1096.5|1095.8|1098.5|1096.8|1104|1102.3|1096.5|1095.3|285
1646914500000|2022-03-10 12:15:00|1098.3|1097.5|1100.3|1098.3|1100.8|1098.5|1094.3|1092.8|332
1646914800000|2022-03-10 12:20:00|1099.8|1098|1101.5|1100|1101.8|1100|1097.8|1096.5|144
1646915100000|2022-03-10 12:25:00|1101.8|1100.3|1099.5|1097.5|1103.8|1102.3|1098.5|1096.8|263
1646915400000|2022-03-10 12:30:00|1099.8|1097.8|1101.8|1100|1103.8|1102.5|1099.8|1097.8|129
1646915700000|2022-03-10 12:35:00|1102|1100.3|1105.3|1103|1108.5|1107.3|1102|1100.3|240
1646916000000|2022-03-10 12:40:00|1105.5|1104|1101.3|1098.5|1105.8|1104|1099.8|1098|152
1646916300000|2022-03-10 12:45:00|1100.8|1099.5|1095|1093|1101.5|1099.5|1094|1092.5|229
1646916600000|2022-03-10 12:50:00|1094.5|1092.8|1096.3|1094.3|1100|1098.5|1094|1092.3|222
1646916900000|2022-03-10 12:55:00|1095|1094.5|1091.8|1090.3|1095.5|1094.5|1090.8|1089|192
1646917200000|2022-03-10 13:00:00|1093.3|1090|1092.5|1090.5|1093.5|1091.8|1080.5|1078.5|410
1646917500000|2022-03-10 13:05:00|1092.8|1090.8|1080.8|1079|1093|1090.8|1080.5|1078.8|278
1646917800000|2022-03-10 13:10:00|1080.3|1078.5|1084.8|1082.5|1084.8|1082.8|1077.5|1075.8|406
1646918100000|2022-03-10 13:15:00|1085.3|1083.3|1094.5|1092|1094.5|1092.3|1085.3|1083.3|317
1646918400000|2022-03-10 13:20:00|1095.3|1092.5|1101.3|1099|1102.8|1100.5|1093|1090.8|278
1646918700000|2022-03-10 13:25:00|1101|1098.5|1100.8|1098.8|1102|1100|1098.3|1096.5|159
1646919000000|2022-03-10 13:30:00|1100.5|1098.5|1100|1098.3|1101.5|1099.8|1092.5|1091|398
1646919300000|2022-03-10 13:35:00|1099.5|1097.5|1106.5|1104|1106.5|1104.5|1098|1096.3|420
1646919600000|2022-03-10 13:40:00|1106.3|1104.3|1111.3|1109.5|1112.3|1110.5|1105.5|1104.3|496
1646919900000|2022-03-10 13:45:00|1111.8|1109.8|1111.3|1109.5|1112|1110.5|1105|1102.8|529
1646920200000|2022-03-10 13:50:00|1110|1108|1115|1113.5|1118.8|1116.3|1107.5|1105.8|792
1646920500000|2022-03-10 13:55:00|1116.5|1114.3|1118.3|1116.5|1119.5|1118|1112.5|1109.8|957
1646920800000|2022-03-10 14:00:00|1119.3|1117.5|1108|1105.8|1119.3|1117.5|1106.8|1104.5|739
1646921100000|2022-03-10 14:05:00|1107.8|1105.5|1096.3|1094.3|1107.8|1105.5|1096.3|1093.5|777
1646921400000|2022-03-10 14:10:00|1096.8|1095|1091.5|1089.3|1099.3|1097|1091.5|1089.3|614
1646921700000|2022-03-10 14:15:00|1091.3|1089.8|1091.3|1089.5|1097.3|1095.3|1091.3|1089.5|400
1646922000000|2022-03-10 14:20:00|1092.3|1089.8|1090.5|1089|1095.8|1094.3|1088|1086|467
1646922300000|2022-03-10 14:25:00|1090.8|1088.3|1091|1089.3|1095.3|1092.8|1086|1084.5|620
1646922600000|2022-03-10 14:30:00|1090.8|1088.5|1085.8|1083.5|1092.3|1090.5|1085.5|1083.5|566
1646922900000|2022-03-10 14:35:00|1085.5|1084|1087.3|1084.8|1088.5|1086.5|1084|1082|326
1646923200000|2022-03-10 14:40:00|1087|1084.5|1073.8|1071.5|1087|1084.5|1067|1064.8|810
1646923500000|2022-03-10 14:45:00|1073.5|1071.8|1073|1071|1078.5|1076.3|1071.3|1069.3|448
1646923800000|2022-03-10 14:50:00|1073.3|1071.5|1055.5|1053.3|1073.3|1071.5|1054.3|1052.3|1496
1646924100000|2022-03-10 14:55:00|1055.8|1053|1044.5|1042.5|1056|1054|1033|1030.3|1209
1646924400000|2022-03-10 15:00:00|1044|1042|1038.3|1036.5|1046.8|1044|1033.3|1031.3|605
1646924700000|2022-03-10 15:05:00|1037.5|1034.8|1032.3|1030.3|1041|1039.5|1030.3|1028.8|782
1646925000000|2022-03-10 15:10:00|1032|1030|1010.8|1009.3|1032.3|1030.3|1003|1001.3|1459
1646925300000|2022-03-10 15:15:00|1011|1009|979.5|977.8|1011.5|1010.3|974.3|973|1748
1646925600000|2022-03-10 15:20:00|978.8|978|1016|1014.5|1018.5|1016.5|977|975.3|1193
1646925900000|2022-03-10 15:25:00|1015|1013.3|1020|1017.5|1021|1018|1006.5|1004.5|660
1646926200000|2022-03-10 15:30:00|1019.5|1017.8|1030|1027.8|1031.3|1029.3|1018.8|1016.5|1214
1646926500000|2022-03-10 15:35:00|1029.8|1028|1024.5|1022.5|1040.8|1038.8|1024.5|1021.5|720
1646926800000|2022-03-10 15:40:00|1025|1023|1018.8|1017|1027|1024.8|1014|1012|327
1646927100000|2022-03-10 15:45:00|1018.5|1016.8|1011.3|1008.8|1018.5|1016.8|1000.5|998|1630
1646927400000|2022-03-10 15:50:00|1011.5|1009|1012.5|1010.5|1017.8|1016|1009|1006.5|594
1646927700000|2022-03-10 15:55:00|1012.3|1010.8|1005.8|1002.5|1012.3|1011|999.3|996.5|637
1646928000000|2022-03-10 16:00:00|1005.5|1002.8|1010.3|1007.5|1011.5|1009.5|1004.5|1002.5|439
1646928300000|2022-03-10 16:05:00|1009.8|1007.8|1008.3|1006|1009.8|1007.8|1001.5|999|883
1646928600000|2022-03-10 16:10:00|1009.3|1006.8|1010.3|1008.5|1015.5|1013.8|1007.3|1005|637
1646928900000|2022-03-10 16:15:00|1011.3|1008.8|1008.3|1006.5|1013.8|1011.5|1006|1004|1240
1646929200000|2022-03-10 16:20:00|1008|1006.3|1012.5|1011|1013.5|1012.3|1004.5|1001.5|1176
1646929500000|2022-03-10 16:25:00|1012.8|1010.8|1007.3|1005.5|1014|1012.3|1001.5|999.3|3983
1646929800000|2022-03-10 16:30:00|1007|1005.3|1001|999.3|1010.3|1008.3|999.8|998|1205
1646930100000|2022-03-10 16:35:00|1000.8|999|997.3|994.8|1001|999.5|986.5|984|872
1646930400000|2022-03-10 16:40:00|996.8|995|1003|1001.8|1004.3|1002.5|996.8|994.5|340
1646930700000|2022-03-10 16:45:00|1003.3|1001.5|1003.3|1001|1005.8|1004|996.5|994|348
1646931000000|2022-03-10 16:50:00|1003|1000.5|1001|998.5|1005.5|1003|999.5|997.3|416
1646931300000|2022-03-10 16:55:00|1000.8|998.3|992.5|990|1003|1000.8|991.8|990|468
1646931600000|2022-03-10 17:00:00|992.3|989.8|993.5|991.5|997.8|995.3|991.3|989.5|251
1646931900000|2022-03-10 17:05:00|994|991.8|997.5|995.3|1002.5|1000.5|989|986.5|539
1646932200000|2022-03-10 17:10:00|997.3|994.8|1004.8|1002.8|1004.8|1002.8|996.3|993.8|165
1646932500000|2022-03-10 17:15:00|1005|1002.5|1004.5|1002.3|1009.3|1007.5|1003|1001.3|435
1646932800000|2022-03-10 17:20:00|1004|1002.5|1001|999.5|1004.5|1002.5|998.5|996.3|429
1646933100000|2022-03-10 17:25:00|1000.8|997.8|998.3|995.5|1002.5|1000.8|996.8|995|329
1646933400000|2022-03-10 17:30:00|997.8|995.8|999.5|997.3|1000.5|999|993.5|991.8|384
1646933700000|2022-03-10 17:35:00|999.3|996.8|990.5|988.8|1002.3|1000|989.5|987.3|267
1646934000000|2022-03-10 17:40:00|990.3|988|992.5|990.5|995|993|983|981|598
1646934300000|2022-03-10 17:45:00|992.3|990.8|989|987|992.3|990.8|987|984.5|437
1646934600000|2022-03-10 17:50:00|989.3|987.3|992|990|995.3|993.3|988.5|986.8|233
1646934900000|2022-03-10 17:55:00|991.8|989.5|983.5|981|991.8|989.8|981.3|979|115
1646935200000|2022-03-10 18:00:00|983.8|981.5|982|979.8|986.5|984.3|979|977.3|319
1646935500000|2022-03-10 18:05:00|981.8|978.8|987.3|984.8|988.8|986.8|978|976|156
1646935800000|2022-03-10 18:10:00|987|984.5|983.8|982.3|993.5|991.8|983.8|981.8|269
1646936100000|2022-03-10 18:15:00|983.5|981.8|988.3|985.8|991|989|983|981|276
1646936400000|2022-03-10 18:20:00|988|986.3|988.8|987|992|990|986|984.3|318
1646936700000|2022-03-10 18:25:00|988.5|986.5|993|990.8|993.5|991.8|987.8|985.8|151
1646937000000|2022-03-10 18:30:00|992.8|990.3|987.3|984.8|992.8|990.5|987.3|984.3|45
1646937300000|2022-03-10 18:35:00|986.8|985|989|986.8|989|986.8|980.8|978.3|203
1646937600000|2022-03-10 18:40:00|988.5|986.5|987.5|985.8|990|988|982.5|979.8|64
1646937900000|2022-03-10 18:45:00|988|985.3|990.3|988.3|991.8|990.3|986.8|984.3|212
1646938200000|2022-03-10 18:50:00|990|988|990.5|988.3|994.3|992.3|986.8|985|107
1646938500000|2022-03-10 18:55:00|990.3|988.5|989.5|986.8|992|990|987.3|984.8|92
1646938800000|2022-03-10 19:00:00|989|986.3|985.8|983.8|991.3|989.5|985.8|983.8|49
1646939100000|2022-03-10 19:05:00|985.3|983.3|982|979.3|985.5|983.8|980.3|978|73
1646939400000|2022-03-10 19:10:00|981.8|980|981|979.5|983|981.5|978.8|976.3|131
1646939700000|2022-03-10 19:15:00|981.5|979.8|977.5|976|983.5|982|975.8|973.8|203
1646940000000|2022-03-10 19:20:00|977.8|974.8|976.8|975|981.5|979.8|975|972.8|216
1646940300000|2022-03-10 19:25:00|977.3|974.5|974.8|972.8|980.3|978.5|974.8|972.3|489
1646940600000|2022-03-10 19:30:00|975.3|973.3|977.3|975.8|978.8|976.5|974.5|972.8|171
1646940900000|2022-03-10 19:35:00|977|975|977|975.3|980|977.8|975.5|973|115
1646941200000|2022-03-10 19:40:00|976.5|974.8|979.5|977.3|979.5|977.3|974|972|84
1646941500000|2022-03-10 19:45:00|979.3|976.8|977|974.8|980.5|978.5|976|974|20
1646941800000|2022-03-10 19:50:00|976.8|974.3|976.3|974|977|974.8|974.5|973|19
1646942100000|2022-03-10 19:55:00|977.5|975|978.3|976|980|978.3|977|974.5|47
1646942400000|2022-03-10 20:00:00|979|977|978|975.3|979.5|977.3|976.8|974.3|17
1646942700000|2022-03-10 20:05:00|977.8|975|974.8|972.3|977.8|975|974.8|972.3|20
1646943000000|2022-03-10 20:10:00|976|972.8|976.5|973.8|977.3|974.8|974.8|972.8|40
1646943300000|2022-03-10 20:15:00|976.3|974.3|976|973.5|977|975|975.8|973.5|12
1646943600000|2022-03-10 20:20:00|977.5|973.8|977.5|975|978|975.5|975.3|973|24
1646943900000|2022-03-10 20:25:00|978.5|975.5|979.8|977.5|980.5|978.8|978.5|975|30
1646944200000|2022-03-10 20:30:00|979|977|980.3|977.8|980.3|977.8|978.3|976.5|54
1646944500000|2022-03-10 20:35:00|980.5|978|980.3|978|981|979.3|980.3|977.8|14
1646944800000|2022-03-10 20:40:00|980|977.8|980.5|978.3|980.8|979|979.3|977.8|26
1646945100000|2022-03-10 20:45:00|980.3|978.8|980.3|978.3|980.8|978.8|980|978.3|14
1646945400000|2022-03-10 20:50:00|980.5|979|981|979.3|981.3|979.3|980.3|979|35
1646945700000|2022-03-10 20:55:00|981.3|979|982.5|980.5|983.3|981|981.3|979|17
1646946000000|2022-03-10 21:00:00|981.8|979.8|979|976.8|981.8|980|979|976.5|22
1646946300000|2022-03-10 21:05:00|978.8|977|977.5|975.3|978.8|977|976.8|974.8|5
1646946600000|2022-03-10 21:10:00|976.5|974.8|977|974.8|977|975.5|976|973.8|15
1646946900000|2022-03-10 21:15:00|976.8|975.3|976.5|973.5|976.8|975.3|976.5|973.5|8
1646947200000|2022-03-10 21:20:00||973||973.8||974.5||973|0
1646947500000|2022-03-10 21:25:00|976.3|973.5|976.8|974.3|977.5|975|976.3|973.5|3
1646947800000|2022-03-10 21:30:00|977.8|973.5|976.5|973.8|977.8|973.8|976.3|973.5|1
1646948100000|2022-03-10 21:35:00|976.3|974.3|978.3|974.8|979.3|974.8|976.3|974.3|8
1646948400000|2022-03-10 21:40:00|978|975|979|975.5|979.3|975.5|977|974.8|1
1646948700000|2022-03-10 21:45:00|978.5|974.8|977.5|974.8|978.5|974.8|977.5|974.8|1
1646949000000|2022-03-10 21:50:00|978|975.8|978.3|974.8|979.3|977.3|978|974.8|20
1646949300000|2022-03-10 21:55:00|978|975|980.5|975.3|981.3|977|977|974|27
1646949600000|2022-03-10 22:00:00|981||981||981||981||0
1646950200000|2022-03-10 22:10:00|980.5|975.8|981.8|979|982.3|979.3|980.5|973|0
1646950500000|2022-03-10 22:15:00|979.8|975|979.5|975|979.8|975|979.5|975|0
1646951100000|2022-03-10 22:25:00||974||974.3||974.3||974|0
1646951400000|2022-03-10 22:30:00|979.3|975.3|979.3|974.5|980.3|975.3|979|974.5|0
1646951700000|2022-03-10 22:35:00|980.3|975.5|978.8|974.5|981.3|978.5|978.8|972|4
1646952000000|2022-03-10 22:40:00||975.5||975.5||975.5||975.5|0
1646952300000|2022-03-10 22:45:00|980.3|976.5|980.3|976.5|980.3|976.5|978.8|976.5|0
1646952600000|2022-03-10 22:50:00|978.8|977.5|978.8|977.5|978.8|977.5|978.8|977.5|5
1646952900000|2022-03-10 22:55:00|978.5|972.3|978.5|974.5|978.5|974.5|978.5|972.3|8
1646964000000|2022-03-11 02:00:00|950.5|948.3|939.3|936.5|950.8|949|939.3|936.5|115
1646964300000|2022-03-11 02:05:00|939|935.8|939.3|937.5|939.8|937.5|932.8|929.8|88
1646964600000|2022-03-11 02:10:00|939.5|937.8|948.5|945.3|948.5|946.5|938.8|937.5|104
1646964900000|2022-03-11 02:15:00|949.3|945.5|951.5|949.5|951.8|949.5|949.3|945.5|31
1646965200000|2022-03-11 02:20:00|951.8|949.8|956.3|953.8|956.3|953.8|951.8|949.8|108
1646965500000|2022-03-11 02:25:00|957.3|954.3|957.3|954.5|957.3|955.5|957|954.3|2
1646965800000|2022-03-11 02:30:00|957|954.8|956.3|954.5|958.3|955.3|955.8|954.5|67
1646966100000|2022-03-11 02:35:00|956|954.3|962.8|961.3|962.8|961.3|956|953.8|73
1646966400000|2022-03-11 02:40:00|962.5|960.8|958.3|956.3|963.5|960.8|958|956|90
1646966700000|2022-03-11 02:45:00|957|955|959|957.5|959.8|957.8|956.5|954.3|38
1646967000000|2022-03-11 02:50:00|958.8|958|963.5|961.8|963.8|961.8|958.8|957.5|215
1646967300000|2022-03-11 02:55:00|964.3|961.5|964.3|962.5|964.5|962.5|962.8|961.5|49
1646967600000|2022-03-11 03:00:00|964.5|963|968.8|967|970.3|967.5|963|961.5|48
1646967900000|2022-03-11 03:05:00|968.5|966.5|965.8|964|968.8|966.8|964.8|962.5|57
1646968200000|2022-03-11 03:10:00|966|963.8|962.8|961.5|966|964|962.8|961.5|64
1646968500000|2022-03-11 03:15:00|964|961.8|962.5|960.5|966.3|964|962.5|960.5|117
1646968800000|2022-03-11 03:20:00|963.5|960.3|962.3|960|964.3|961.8|962.3|959.5|26
1646969100000|2022-03-11 03:25:00|961.8|959.5|963|960.5|963.8|960.5|961|958.5|1
1646969400000|2022-03-11 03:30:00|962.5|960|962.5|959.3|962.5|960|962.5|958.8|2
1646969700000|2022-03-11 03:35:00|962.3|959|962.3|959.5|962.3|959.5|962.3|959|1
1646970000000|2022-03-11 03:40:00|961|959.3|960|957.5|961|959.5|960|957.5|8
1646970300000|2022-03-11 03:45:00|960.3|957|960|957.5|960.3|957.5|960|956.5|7
1646970600000|2022-03-11 03:50:00|959.8||959.3||959.8||958.8||30
1646970900000|2022-03-11 03:55:00|959.5|958|960.5|958|960.5|958.3|958.8|957.5|24
1646971200000|2022-03-11 04:00:00|961.8|958.3|962.5|960.5|963|960.8|961.5|958.3|11
1646971500000|2022-03-11 04:05:00|962.3|960.8|964.8|962.3|965|962.5|961.5|959.8|29
1646971800000|2022-03-11 04:10:00|965|962.5|965.5|963.3|966|964.3|964.8|962.5|14
1646972100000|2022-03-11 04:15:00|965|963|965|962.8|965|963.3|964.8|962.8|0
1646972400000|2022-03-11 04:20:00|964.8|963.5|966.8|964|966.8|964|964.8|963.5|9
1646972700000|2022-03-11 04:25:00|966.5|964.8|967.5|964.8|967.5|964.8|966.5|964.8|7
1646973000000|2022-03-11 04:30:00|967.8|965|967|964.3|967.8|965|967|964.3|0
1646973300000|2022-03-11 04:35:00|967.3|964.8|967.3|964.8|968|965.5|967.3|964.8|1
1646973600000|2022-03-11 04:40:00|967.5|965|966.5|963|968|965|965.8|962.8|40
1646973900000|2022-03-11 04:45:00|967.3|963.5|967.8|964.3|968|964.3|967.3|963.5|0
1646974200000|2022-03-11 04:50:00|967.5|964.5|968|964.5|968|964.5|967.3|964.5|0
1646974500000|2022-03-11 04:55:00|968.5|965|968.3|965.5|968.5|965.5|968|965|0
1646974800000|2022-03-11 05:00:00|968|965|966.8|964|968.3|965|966.5|964|3
1646975100000|2022-03-11 05:05:00|967.3|965.8|968.8|966.5|969|966.5|967.3|965.8|17
1646975400000|2022-03-11 05:10:00|969|966.3|968|966.5|969|966.5|968|966|2
1646975700000|2022-03-11 05:15:00|968.3|966|967.3|965|968.3|966|966.5|964.3|18
1646976000000|2022-03-11 05:20:00|967.8|965.3|967.5|965.8|967.8|965.8|967.5|965.3|1
1646976300000|2022-03-11 05:25:00|969|965.5|969.8|967.3|969.8|967.8|969|965.5|13
1646976600000|2022-03-11 05:30:00|969.5|967|963.5|961.8|969.8|967.3|962.8|961.5|57
1646976900000|2022-03-11 05:35:00|964|962|963.3|961.5|964.8|962.8|962.8|961.5|63
1646977200000|2022-03-11 05:40:00|963.5|961.8|967.3|965.3|968|966.3|963|961.8|52
1646977500000|2022-03-11 05:45:00|967|965|965.8|963|967.3|965|964.5|961.5|26
1646977800000|2022-03-11 05:50:00|966|963.5|971.8|970|972.5|970.3|965.8|963.5|22
1646978100000|2022-03-11 05:55:00|970.5|969.8|972|969.5|972.8|970.3|969.5|967|14
1646978400000|2022-03-11 06:00:00|971.8|969.3|967.8|965.3|971.8|969.3|967.8|964.8|9
1646978700000|2022-03-11 06:05:00|967.3|965|970.3|966.8|970.8|967.3|966.8|964|34
1646979000000|2022-03-11 06:10:00|969.8|967.3|969|967|972|968.3|968|964|43
1646979300000|2022-03-11 06:15:00|969.8|967.3|966.8|964.3|969.8|967.3|966.5|964|12
1646979600000|2022-03-11 06:20:00|967|964.8|969.5|967.3|970.5|967.5|966.8|964.5|31
1646979900000|2022-03-11 06:25:00|969.3|966.8|975|972.8|975|972.8|968.8|966.3|49
1646980200000|2022-03-11 06:30:00|974.8|972.5|970|967.8|975|972.8|969.8|966.5|27
1646980500000|2022-03-11 06:35:00|970.3|967.3|973.3|971|975.8|973.5|969|967|62
1646980800000|2022-03-11 06:40:00|972.8|971.3|975|973.5|976.3|973.8|972.8|971.3|148
1646981100000|2022-03-11 06:45:00|974.8|973.8|977.3|974.8|977.8|975|974.8|973.5|46
1646981400000|2022-03-11 06:50:00|977.8|974.5|983|980.5|984.5|982.8|977.3|974.5|161
1646981700000|2022-03-11 06:55:00|983.3|980.8|987.3|985|988.3|985.8|983.3|980.5|34
1646982000000|2022-03-11 07:00:00|987|984.8|983|981.3|987|984.8|983|981.3|24
1646982300000|2022-03-11 07:05:00|983.3|981.5|988|986.3|988.5|986.5|983|981.3|52
1646982600000|2022-03-11 07:10:00|987.8|986|988.8|987|989.8|987.8|987.5|985.5|131
1646982900000|2022-03-11 07:15:00|989.3|987.5|990.5|988.5|990.5|988.8|986.5|984.5|42
1646983200000|2022-03-11 07:20:00|990|989.3|991.3|989.8|992.5|991|990|988.8|113
1646983500000|2022-03-11 07:25:00|991.8|990|996.3|994.5|997|995|991.8|990|236
1646983800000|2022-03-11 07:30:00|996|995.8|997.8|995.8|1000.5|999.3|996|995.3|221
1646984100000|2022-03-11 07:35:00|998|996.8|1000.5|998.8|1000.5|999|997.8|996.8|47
1646984400000|2022-03-11 07:40:00|1000.3|998.5|1000.8|999.5|1002.5|1001|1000|998.3|174
1646984700000|2022-03-11 07:45:00|1000.3|999.3|999.5|997.8|1000.3|999.3|997.8|996|43
1646985000000|2022-03-11 07:50:00|999.3|997.5|1000.5|998.8|1000.5|999.3|998.3|996.8|67
1646985300000|2022-03-11 07:55:00|1001.5|999|1005.8|1003.3|1006.5|1005.3|1001.5|998.8|208
1646985600000|2022-03-11 08:00:00|1005.5|1003.8|1005|1003|1006.3|1004.5|1001|999.3|356
1646985900000|2022-03-11 08:05:00|1004.8|1002.8|1002.8|1001|1004.8|1003.3|999.8|998.3|345
1646986200000|2022-03-11 08:10:00|1003.3|1001.3|1004.5|1002.8|1009.5|1008.3|1003.3|1001.3|373
1646986500000|2022-03-11 08:15:00|1004.8|1002.5|1000.3|999|1006.5|1004.5|1000.3|999|313
1646986800000|2022-03-11 08:20:00|1000.5|998|996.5|994.8|1000.5|998|993.5|992|574
1646987100000|2022-03-11 08:25:00|995.5|993.5|995|993.5|1006.8|1005.5|989.8|988.3|1164
1646987400000|2022-03-11 08:30:00|995.3|993.8|993.3|991|998.3|996.5|992|990|926
1646987700000|2022-03-11 08:35:00|993|990.8|995|993.3|995|993.5|992.8|990.8|109
1646988000000|2022-03-11 08:40:00|994.8|993|995.3|993.5|997|995.3|991.3|989|335
1646988300000|2022-03-11 08:45:00|994.5|992.8|999.5|997.8|1000.3|998|993.3|991.3|314
1646988600000|2022-03-11 08:50:00|999.8|998|1004.3|1002.8|1005|1003.3|997.8|995.5|231
1646988900000|2022-03-11 08:55:00|1004.5|1003|1004|1002.5|1008.8|1006.8|1004|1002.3|350
1646989200000|2022-03-11 09:00:00|1004.3|1000.5|998.3|996.3|1005.8|1004.3|998|996.3|190
1646989500000|2022-03-11 09:05:00|998.5|997|1004|1001.8|1004|1002.3|998.5|997|98
1646989800000|2022-03-11 09:10:00|1003.5|1001.3|1000.5|998.5|1003.5|1002|1000|998.5|92
1646990100000|2022-03-11 09:15:00|1000.3|999.3|996.5|994.5|1001|999.8|994.8|992.5|402
1646990400000|2022-03-11 09:20:00|996.3|995|997.3|995.5|1001|999|996.3|995|330
1646990700000|2022-03-11 09:25:00|997|995.8|1004|1002.3|1004.3|1002.3|997|995.8|238
1646991000000|2022-03-11 09:30:00|1003.5|1002.5|1002.8|1001|1005|1003.5|1001.8|1000|401
1646991300000|2022-03-11 09:35:00|1003|1001.3|1000.5|998.8|1004.3|1002.3|999.8|997.8|278
1646991600000|2022-03-11 09:40:00|1000.3|998.5|1001.5|1000|1001.5|1000.3|997.3|995.3|148
1646991900000|2022-03-11 09:45:00|1001.3|999.5|1000.8|999|1001.5|1000.3|998.5|996.8|227
1646992200000|2022-03-11 09:50:00|1001|999.5|1001.5|1000|1001.5|1000.3|999.8|998|150
1646992500000|2022-03-11 09:55:00|1001|999.8|1006.5|1004.5|1006.5|1004.8|1001|999.8|358
1646992800000|2022-03-11 10:00:00|1006.3|1003.5|1006.3|1004.3|1009.5|1007.8|1004|1002.3|197
1646993100000|2022-03-11 10:05:00|1006|1004.5|1008.5|1006.8|1008.8|1006.8|1004.8|1003.5|108
1646993400000|2022-03-11 10:10:00|1009|1007|1015|1013.3|1015.3|1013.5|1008.5|1006.8|161
1646993700000|2022-03-11 10:15:00|1014.8|1012.3|1013.3|1011.8|1015.5|1014|1010.3|1008.3|444
1646994000000|2022-03-11 10:20:00|1013.5|1012|1019|1016.5|1019.8|1018|1010|1008.3|279
1646994300000|2022-03-11 10:25:00|1019.3|1017.5|1026.3|1024.5|1027.8|1025.5|1017.8|1016.5|396
1646994600000|2022-03-11 10:30:00|1026|1024.3|1026.8|1024.3|1028|1026.5|1023|1020.8|324
1646994900000|2022-03-11 10:35:00|1026.5|1023.8|1036.5|1034.8|1039|1037|1024.5|1023|817
1646995200000|2022-03-11 10:40:00|1037.3|1034.3|1044|1042|1044.8|1043|1037.3|1034.3|452
1646995500000|2022-03-11 10:45:00|1043.5|1041.8|1044.8|1042.5|1044.8|1042.5|1035|1032.8|310
1646995800000|2022-03-11 10:50:00|1045|1043|1051.8|1049.8|1055|1052.3|1043.5|1041.5|644
1646996100000|2022-03-11 10:55:00|1052|1050.3|1039.3|1037.3|1056|1054|1039.3|1037.3|344
1646996400000|2022-03-11 11:00:00|1040.8|1037.5|1042.8|1040.5|1050.8|1048.3|1039|1036|428
1646996700000|2022-03-11 11:05:00|1042.5|1040.3|1041.3|1039.3|1047.8|1045.3|1036.8|1035|345
1646997000000|2022-03-11 11:10:00|1041|1039.5|1044.8|1043.3|1048.8|1046.3|1040.5|1038.8|274
1646997300000|2022-03-11 11:15:00|1045.3|1043|1043.3|1041.3|1047.5|1045.8|1041.8|1040|241
1646997600000|2022-03-11 11:20:00|1043|1041.5|1034.8|1032.8|1045.8|1044|1030.8|1028.3|376
1646997900000|2022-03-11 11:25:00|1034|1033|1012.8|1010.8|1034.3|1033|1012.8|1010.3|452
1646998200000|2022-03-11 11:30:00|1013|1011|1030.3|1028.3|1030.3|1028.3|1013|1010.8|234
1646998500000|2022-03-11 11:35:00|1030.8|1028.5|1027.3|1025.3|1033|1030.8|1023.3|1020.8|158
1646998800000|2022-03-11 11:40:00|1028|1025.5|1019.8|1018.3|1030.5|1028.3|1017.5|1015.3|205
1646999100000|2022-03-11 11:45:00|1020.3|1018|1013.3|1011.3|1020.3|1018.3|1013|1011.3|158
1646999400000|2022-03-11 11:50:00|1013|1011.5|1014.8|1013|1016.5|1014.3|1011.3|1009.3|147
1646999700000|2022-03-11 11:55:00|1014|1012.8|1009.8|1007.3|1014.8|1013|1008|1006.5|172
1647000000000|2022-03-11 12:00:00|1010|1007.8|1012|1010|1012.8|1011|1007.3|1005|126
1647000300000|2022-03-11 12:05:00|1011.8|1008.8|1008.8|1006.8|1013|1011|1006.3|1004.3|269
1647000600000|2022-03-11 12:10:00|1008.3|1006.5|999.5|997.8|1008.3|1006.5|997|995|296
1647000900000|2022-03-11 12:15:00|998.8|997.5|1004.8|1002.8|1009.3|1006.8|998.8|996.3|236
1647001200000|2022-03-11 12:20:00|1004|1003|1010.3|1008.5|1011.3|1009.5|1003.8|1002.5|142
1647001500000|2022-03-11 12:25:00|1010.8|1008.8|1016.3|1013.5|1016.5|1014|1009.8|1006.8|386
1647001800000|2022-03-11 12:30:00|1015.8|1013.8|1013.5|1011.5|1016.3|1014|1007.5|1006|196
1647002100000|2022-03-11 12:35:00|1013.3|1012.3|1013|1010.8|1017|1014.8|1007.5|1005.5|335
1647002400000|2022-03-11 12:40:00|1012.5|1009.5|1009.3|1007.3|1016|1014.5|1007.5|1005.3|330
1647002700000|2022-03-11 12:45:00|1009.8|1007.8|1009.8|1007.8|1014.3|1012|1009.5|1007.3|169
1647003000000|2022-03-11 12:50:00|1009.3|1008|1005.3|1003.8|1009.3|1008.3|1003.8|1002.5|192
1647003300000|2022-03-11 12:55:00|1003.8|1002.5|998|996|1004|1002.5|994.5|992.5|469
1647003600000|2022-03-11 13:00:00|997.8|996.3|992.8|990.3|998|996.3|988|986|556
1647003900000|2022-03-11 13:05:00|993|990.5|994.8|992.5|996|994|987.5|985.8|622
1647004200000|2022-03-11 13:10:00|994.5|992.3|986.5|984.5|997.3|995.5|983.5|981|656
1647004500000|2022-03-11 13:15:00|986.8|984.8|989.5|987.5|994.3|991.5|981.5|980|768
1647004800000|2022-03-11 13:20:00|984.5|982.8|988.5|986.5|992.5|991.3|983|981.3|570
1647005100000|2022-03-11 13:25:00|988.8|985.5|983.5|981.5|988.8|985.5|981|979|295
1647005400000|2022-03-11 13:30:00|984|981.3|979.3|976.5|989|987|976.5|974.5|335
1647005700000|2022-03-11 13:35:00|979.5|977|982|980|983|981|979.3|977|159
1647006000000|2022-03-11 13:40:00|981.8|981.3|985.8|983.8|986.3|984.5|981|979.5|427
1647006300000|2022-03-11 13:45:00|985.5|983.5|984.5|982.5|986.5|985|981.8|980.5|307
1647006600000|2022-03-11 13:50:00|984|981.8|984.5|982.5|985.8|984.3|982.5|981|233
1647006900000|2022-03-11 13:55:00|985|983.3|994.5|992.5|994.5|992.5|984|982.5|505
1647007200000|2022-03-11 14:00:00|994|991.8|989|987.5|994|992.3|989|987.5|290
1647007500000|2022-03-11 14:05:00|989.3|988|997.3|995.8|997.5|996|989|987.5|351
1647007800000|2022-03-11 14:10:00|997.5|996|995|993|998.8|997|994.8|992.8|406
1647008100000|2022-03-11 14:15:00|994.8|992.5|998.8|996.5|1000.8|999|991.5|989.8|281
1647008400000|2022-03-11 14:20:00|998.3|996.3|1001.5|999.5|1002.3|1000|995|992.8|224
1647008700000|2022-03-11 14:25:00|1001.8|999|998.8|997|1003|1001|996.8|994.8|485
1647009000000|2022-03-11 14:30:00|998.5|996.8|1000.5|998.5|1000.8|999|993|991.5|405
1647009300000|2022-03-11 14:35:00|1001|998.8|1005.3|1003.5|1008.3|1006|999.8|998.3|592
1647009600000|2022-03-11 14:40:00|1005.5|1003.3|1005|1003|1009.5|1007.8|1002.5|1000.8|786
1647009900000|2022-03-11 14:45:00|1004.3|1002.5|995.3|993.3|1005.3|1003.3|995.3|993.3|156
1647010200000|2022-03-11 14:50:00|996|993|995.5|993.5|1000.3|998.3|993|991.5|280
1647010500000|2022-03-11 14:55:00|995.3|993.3|997|995.3|999.3|997.5|995|993.3|150
1647010800000|2022-03-11 15:00:00|996.8|995|993.5|991.8|997|995.3|990.8|989.5|438
1647011100000|2022-03-11 15:05:00|993.8|992|1002.8|1001|1003.5|1001.8|993.8|992|239
1647011400000|2022-03-11 15:10:00|1003|1000.8|1001.5|1000.3|1007.8|1006|1001.3|998.8|511
1647011700000|2022-03-11 15:15:00|1002|999.8|1002|1000|1005.5|1003.5|1000|997.8|208
1647012000000|2022-03-11 15:20:00|1001.8|1000.3|999|997.3|1003|1001.3|995.5|994|642
1647012300000|2022-03-11 15:25:00|998.8|997.5|992.5|991|999.5|998|992.5|990.8|1060
1647012600000|2022-03-11 15:30:00|992|990.8|996.3|994.8|996.8|995|991.5|990|265
1647012900000|2022-03-11 15:35:00|996.5|995|994.8|993|999.5|997.8|993.8|992.3|388
1647013200000|2022-03-11 15:40:00|994.5|992.5|993.5|992|995.3|993.5|991.3|989.8|508
1647013500000|2022-03-11 15:45:00|994.3|992.5|997.5|995.5|997.5|995.5|993.3|991.5|506
1647013800000|2022-03-11 15:50:00|997.3|995.8|998|996.3|1000.5|999|996.5|995|289
1647014100000|2022-03-11 15:55:00|998.3|996.5|1007|1005.3|1008|1006.8|998|996.5|405
1647014400000|2022-03-11 16:00:00|1007.3|1005|1012.3|1010.5|1012.8|1010.5|1007|1005|530
1647014700000|2022-03-11 16:05:00|1012.5|1011|1014.8|1013|1018.5|1017|1011.8|1010|614
1647015000000|2022-03-11 16:10:00|1015|1013.3|1006.8|1004.5|1015.3|1013.3|1005.5|1004|827
1647015300000|2022-03-11 16:15:00|1006.5|1004|1017|1015.5|1018.8|1017|1005.5|1004|817
1647015600000|2022-03-11 16:20:00|1016.8|1015.3|1008.3|1006.3|1018.5|1016.8|1007.8|1006|793
1647015900000|2022-03-11 16:25:00|1008|1006.5|1014.8|1013.5|1019.5|1017.3|1005.3|1003.5|2862
1647016200000|2022-03-11 16:30:00|1015|1012.8|1018.8|1017.3|1019|1017.3|1009.5|1007.8|881
1647016500000|2022-03-11 16:35:00|1018.3|1017|1014.8|1012.8|1022.8|1021|1014.5|1012.8|654
1647016800000|2022-03-11 16:40:00|1015|1013|1014.5|1013|1022.5|1020.8|1014.5|1012.5|494
1647017100000|2022-03-11 16:45:00|1014.3|1012.8|1015.5|1013.5|1016.8|1014.8|1012.5|1010.5|262
1647017400000|2022-03-11 16:50:00|1015.8|1013.8|1018|1016.5|1019.5|1017.5|1015.8|1013.5|194
1647017700000|2022-03-11 16:55:00|1017.5|1016.3|1008|1006|1019|1017|1008|1006|279
1647018000000|2022-03-11 17:00:00|1008.3|1006.3|1014.5|1012|1017.5|1015.5|1006.3|1004.5|226
1647018300000|2022-03-11 17:05:00|1014.3|1012.3|1012.3|1009.8|1014.8|1012.8|1010|1007.8|181
1647018600000|2022-03-11 17:10:00|1011.8|1010|1008.3|1005.8|1012.3|1010|1007|1005|113
1647018900000|2022-03-11 17:15:00|1007.8|1005.5|1012.5|1010.5|1012.8|1010.8|1007|1005.5|192
1647019200000|2022-03-11 17:20:00|1012.3|1010.8|1012.8|1010.8|1015|1013.3|1011|1009|166
1647019500000|2022-03-11 17:25:00|1012.5|1010.5|1016.3|1014.3|1016.8|1014.8|1012|1010|96
1647019800000|2022-03-11 17:30:00|1016|1014.5|1016.5|1014.8|1019.3|1017.8|1016|1014.3|145
1647020100000|2022-03-11 17:35:00|1016.3|1015|1014.3|1012.3|1019.3|1017.5|1014|1012|225
1647020400000|2022-03-11 17:40:00|1014|1012.5|1015.8|1013.8|1017.8|1016|1013.3|1011.5|181
1647020700000|2022-03-11 17:45:00|1015.3|1014.3|1013.8|1011.8|1017.8|1016|1012.3|1010.3|128
1647021000000|2022-03-11 17:50:00|1014|1012|1011.5|1009.3|1015|1013.5|1011|1009|126
1647021300000|2022-03-11 17:55:00|1011.3|1008.8|1012.5|1010.5|1014|1012|1008.5|1007|84
1647021600000|2022-03-11 18:00:00|1012|1010.8|1010|1008|1014|1012|1007.5|1005.8|103
1647021900000|2022-03-11 18:05:00|1009.8|1008.3|1009.8|1007.8|1012.3|1010|1009.3|1007.3|42
1647022200000|2022-03-11 18:10:00|1009.5|1008|1014.8|1012.5|1015.8|1014|1009.5|1007.5|58
1647022500000|2022-03-11 18:15:00|1014.5|1012.8|1016|1014.5|1018.3|1016.5|1014|1012.5|185
1647022800000|2022-03-11 18:20:00|1015.8|1013.8|1015.3|1013.5|1016|1014.3|1012|1009.8|69
1647023100000|2022-03-11 18:25:00|1015|1013|1019.8|1017.8|1019.8|1017.8|1014|1012|207
1647023400000|2022-03-11 18:30:00|1019.5|1018|1020|1018.3|1020.8|1019.3|1017.5|1015.5|82
1647023700000|2022-03-11 18:35:00|1019.3|1017.5|1024.5|1022.5|1026.3|1024.3|1019.3|1017.3|294
1647024000000|2022-03-11 18:40:00|1024.3|1022|1023.3|1021.5|1026.5|1024.5|1022|1020.3|306
1647024300000|2022-03-11 18:45:00|1023|1021.3|1012.5|1010.3|1023.8|1022|1012.5|1010.3|206
1647024600000|2022-03-11 18:50:00|1012|1010|1016.8|1015.3|1017.5|1015.5|1010.8|1008.8|114
1647024900000|2022-03-11 18:55:00|1017.5|1015.5|1019.3|1017.5|1022.8|1020.8|1016.3|1014|106
1647025200000|2022-03-11 19:00:00|1021|1019|1021.8|1019.8|1023.3|1021.3|1018.5|1016.5|231
1647025500000|2022-03-11 19:05:00|1021.3|1020|1017.5|1015.5|1023.3|1021|1016.3|1014.5|103
1647025800000|2022-03-11 19:10:00|1018|1015.8|1020.8|1018.8|1022.3|1020|1017|1015|182
1647026100000|2022-03-11 19:15:00|1020.5|1019|1016.5|1014.3|1023.3|1021.3|1016.3|1014|310
1647026400000|2022-03-11 19:20:00|1016.3|1014.8|1016.3|1014.3|1017.8|1015.5|1012.5|1010.5|500
1647026700000|2022-03-11 19:25:00|1016|1014.5|1013.5|1011.8|1016.3|1014.5|1010|1008.5|546
1647027000000|2022-03-11 19:30:00|1013.3|1011.5|1012.5|1011|1014.5|1012.8|1010.8|1009|344
1647027300000|2022-03-11 19:35:00|1012.8|1011.3|1011.8|1009.8|1013.8|1012|1010.3|1008.8|63
1647027600000|2022-03-11 19:40:00|1011.5|1009.5|1014.5|1012.8|1015|1013|1011.5|1009.5|30
1647027900000|2022-03-11 19:45:00|1014.8|1013|1015.8|1014.5|1016|1014.5|1014.5|1012.8|22
1647028200000|2022-03-11 19:50:00|1016.3|1014.3|1016.8|1015.3|1016.8|1015.3|1015.8|1014.3|42
1647028500000|2022-03-11 19:55:00|1016.5|1015|1013.3|1011.8|1016.8|1015|1012.8|1010.8|11
1647028800000|2022-03-11 20:00:00|1013|1012|1014|1012|1014.5|1012|1013|1011.8|18
1647029100000|2022-03-11 20:05:00|1014.3|1012.5|1014.3|1012.5|1014.8|1012.8|1013.8|1012.5|21
1647029400000|2022-03-11 20:10:00|1014||1014.3||1014.5||1014||34
1647029700000|2022-03-11 20:15:00|1014.5|1012.8|1015.8|1013.8|1015.8|1013.8|1014|1012.5|16
1647030000000|2022-03-11 20:20:00|1015.5|1014|1016.3|1014.3|1016.3|1014.3|1015.5|1013.8|3
1647030300000|2022-03-11 20:25:00|1016.8|1014.8|1016.5|1014.3|1016.8|1014.8|1015.5|1013.8|11
1647030600000|2022-03-11 20:30:00|1016.8|1013.8|1014.8|1012.8|1016.8|1013.8|1014.8|1012.8|10
1647030900000|2022-03-11 20:35:00|1014.5|1012.5|1014.8|1012.5|1015|1012.5|1014|1012.5|8
1647031200000|2022-03-11 20:40:00|1014.5|1012.8|1015|1013.3|1015|1013.3|1014|1012.8|3
1647031500000|2022-03-11 20:45:00|1015.3|1013.5|1016|1014.3|1016.3|1014.3|1015.3|1013.5|13
1647031800000|2022-03-11 20:50:00|1014.8|1013|1015|1013.3|1015|1013.3|1014.8|1013|9
1647032100000|2022-03-11 20:55:00|1015.8|1013|1014.5|1012.5|1015.8|1013.5|1014.3|1012.5|39
1647032400000|2022-03-11 21:00:00|1014.8||1015.5||1015.5||1014.5||11
1647032700000|2022-03-11 21:05:00|1016|1013.3|1015.3|1013.3|1016|1013.3|1015.3|1013.3|9
1647033000000|2022-03-11 21:10:00|1015.8||1015.8||1016.3||1015.8||3
1647033300000|2022-03-11 21:15:00|1015.3|1013.8|1016.5|1014.3|1016.5|1014.8|1015.3|1013.8|6
1647033600000|2022-03-11 21:20:00|1016.3|1014.8|1016.5|1014.3|1016.5|1015.3|1015.3|1013.3|10
1647033900000|2022-03-11 21:25:00|1017.5|1014.8|1016.5|1012.5|1017.5|1015.8|1016.5|1012.5|23
1647034200000|2022-03-11 21:30:00|1016.8|1012.8|1018|1016|1018.5|1016|1013.8|1012.5|117
1647034500000|2022-03-11 21:35:00|1017.3|1015.8|1017|1015.3|1018|1016.3|1016.5|1013|30
1647034800000|2022-03-11 21:40:00|1016.8|1015|1016.3|1011|1017.5|1015.3|1016|1011|30
1647035100000|2022-03-11 21:45:00|1016|1011.3|1015.5|1011.8|1016|1012.8|1012|1009|34
1647035400000|2022-03-11 21:50:00|1016.3|1012|1015.8|1012.5|1016.3|1013.3|1015|1011|1
1647035700000|2022-03-11 21:55:00|1016.3|1013|1015.3|1007.8|1017.5|1013|1015.3|1007.3|39
1647223200000|2022-03-14 02:00:00|999.8|996.8|1002.3|999.8|1002.8|999.8|999.3|996.3|4
1647223500000|2022-03-14 02:05:00|1002.5|1000|1003.8|1001.3|1003.8|1001.3|1002.3|999.3|0
1647223800000|2022-03-14 02:10:00|1004.3|1001|1003.5|1000.3|1004.3|1001|1002|999.3|2
1647224100000|2022-03-14 02:15:00|1003.3|1000.5|1004.3|1002|1005|1002|1003.3|1000.3|2
1647224400000|2022-03-14 02:20:00|1005|1001.8|1005.3|1003|1005.5|1003|1003.8|1001.5|1
1647224700000|2022-03-14 02:25:00|1004.5|1003.3|1004.8|1002.8|1005.8|1003.8|1003.5|1001.3|39
1647225000000|2022-03-14 02:30:00|1005.3|1001.8|1004|1001.3|1005.3|1002|1000.5|998.3|14
1647225300000|2022-03-14 02:35:00|1003.8|1000.5|1004|1001.8|1005.3|1002.5|1003.3|1000.5|0
1647225600000|2022-03-14 02:40:00|1004.3|1001.5|1004.3|1001.3|1004.3|1001.5|1002.8|1000.5|2
1647225900000|2022-03-14 02:45:00|1004|1001|1003|1000.5|1004.3|1001|1002|999.5|1
1647226200000|2022-03-14 02:50:00|1002.5|1000.8|1002.5|1000.3|1003|1000.8|1001.5|999|2
1647226500000|2022-03-14 02:55:00|1002.3|1000.5|1002.8|1000.3|1003|1000.5|1002|1000.3|4
1647226800000|2022-03-14 03:00:00|1002.5|1000.8|1002.5|1000.5|1004.3|1001.8|1002.3|1000|27
1647227100000|2022-03-14 03:05:00|1002.3|999.8|1002.3|1000|1003.8|1001|1001.8|999.5|3
1647227400000|2022-03-14 03:10:00|1002.5|1000.3|999.8|997.8|1002.8|1000.5|999.8|997.8|22
1647227700000|2022-03-14 03:15:00|999.3|998|1000.8|998|1001|998.8|998.8|996.5|10
1647228000000|2022-03-14 03:20:00|1001|998.3|1003.8|1000.8|1004|1001|1000.8|998.3|3
1647228300000|2022-03-14 03:25:00|1003.3|1001.3|1005|1002.8|1005.8|1003|1002.3|1000|25
1647228600000|2022-03-14 03:30:00|1005.5|1003.3|1004.3|1001.3|1005.5|1003.5|1004.3|1001.3|3
1647228900000|2022-03-14 03:35:00|1003.8|1001.5|1003.3|1001.3|1003.8|1001.5|1002.8|1000|0
1647229200000|2022-03-14 03:40:00|1003.5|1000.8|1004|1000.8|1004|1002|1003.3|1000.3|0
1647229500000|2022-03-14 03:45:00|1003.5|1000.5|1004.8|1002.3|1005|1002.3|1003.5|1000.5|0
1647229800000|2022-03-14 03:50:00|1005|1002.5|1003.8|1001.3|1005|1002.5|1003.8|1001|2
1647230100000|2022-03-14 03:55:00|1003.3|1001|1006|1003.3|1006.3|1003.5|1003.3|1000.8|2
1647230400000|2022-03-14 04:00:00|1006.3|1003|1009.8|1007|1011|1007.3|1006.3|1002.8|9
1647230700000|2022-03-14 04:05:00|1010.5|1007.3|1012.5|1009.8|1012.5|1009.8|1010.3|1006.8|9
1647231000000|2022-03-14 04:10:00|1012.3|1010|1013|1010|1013.8|1010.8|1012.3|1009.5|49
1647231300000|2022-03-14 04:15:00|1013.3|1009.8|1013.3|1010.5|1014.3|1010.8|1012.3|1009.5|0
1647231600000|2022-03-14 04:20:00|1014|1011.8|1013.5|1011.5|1014|1011.8|1013|1010.3|10
1647231900000|2022-03-14 04:25:00|1014|1011.8|1013.5|1011.3|1014|1011.8|1013.3|1011.3|0
1647232200000|2022-03-14 04:30:00|1012.3|1011|1011.8|1009.5|1013|1011|1010.8|1008.8|8
1647232500000|2022-03-14 04:35:00|1011.5|1009.3|1013.3|1010.3|1013.3|1011|1011.3|1008.8|6
1647232800000|2022-03-14 04:40:00|1013.8|1010.8|1013.5|1010.8|1014|1010.8|1013|1010.3|0
1647233100000|2022-03-14 04:45:00|1014|1011.5|1013.8|1010.8|1014|1011.5|1013.5|1010.8|1
1647233400000|2022-03-14 04:50:00|1014|1011.5|1013.8|1011.8|1014|1011.8|1013.3|1010.8|0
1647233700000|2022-03-14 04:55:00|1014|1012|1014.8|1012.8|1016|1014|1013.8|1011.8|12
1647234000000|2022-03-14 05:00:00|1014.5|1013|1014.3|1011.8|1015.3|1013|1013.5|1011.3|9
1647234300000|2022-03-14 05:05:00|1014|1012|1012.8|1011.3|1014.8|1012.5|1012.8|1010.5|13
1647234600000|2022-03-14 05:10:00|1012.3|1010.5|1012.3|1010.3|1013.5|1011|1011.5|1009.3|8
1647234900000|2022-03-14 05:15:00|1012.5|1010.5|1011.8|1009|1012.5|1010.5|1010.3|1008|1
1647235200000|2022-03-14 05:20:00|1011.5|1008.8|1009.5|1008|1011.5|1008.8|1009.5|1007.3|1
1647235500000|2022-03-14 05:25:00|1010.3|1007.8|1011|1009.3|1011.8|1009.8|1010.3|1007.3|2
1647235800000|2022-03-14 05:30:00|1011.5|1008.8|1005.8|1002.8|1011.8|1009.3|1005|1002|18
1647236100000|2022-03-14 05:35:00|1005.3|1003|1006.5|1004.5|1006.5|1004.5|1004.8|1002.3|35
1647236400000|2022-03-14 05:40:00|1006.3|1004.3|1006.5|1004|1007.8|1005.3|1006.3|1003.8|13
1647236700000|2022-03-14 05:45:00|1006.8|1004.3|1006|1002.5|1007|1004.8|1005.3|1002.5|4
1647237000000|2022-03-14 05:50:00|1006.5|1003|1006|1003.8|1006.5|1004.5|1005.5|1002.5|1
1647237300000|2022-03-14 05:55:00|1006.5|1003.5|1009.5|1006.8|1009.8|1007|1006|1003.5|68
1647237600000|2022-03-14 06:00:00|1009.8|1007|1009.3|1007.8|1012|1009.8|1009.3|1006.8|37
1647237900000|2022-03-14 06:05:00|1009.5|1008|1008.8|1006.8|1010.8|1008.8|1008.8|1006.8|25
1647238200000|2022-03-14 06:10:00|1008.5|1007|1008.8|1006.5|1010.8|1008|1008.3|1006.5|3
1647238500000|2022-03-14 06:15:00|1008.5|1006.8|1006.3|1003.5|1008.5|1006.8|1006.3|1003.5|13
1647238800000|2022-03-14 06:20:00|1006.8|1003.8|1006.5|1005|1009.5|1007.3|1006.3|1003.8|4
1647239100000|2022-03-14 06:25:00|1006.3|1004.3|1006|1003.5|1008.3|1006|1005.8|1003.5|10
1647239400000|2022-03-14 06:30:00|1006.3|1003.8|1005.5|1003.8|1006.8|1004.5|1005|1003.5|15
1647239700000|2022-03-14 06:35:00|1005.3|1003.5|1006.3|1004.5|1009.5|1007.5|1005.3|1003.5|68
1647240000000|2022-03-14 06:40:00|1006.5|1004.3|1006.3|1004|1007.8|1005.8|1005.8|1003.8|22
1647240300000|2022-03-14 06:45:00|1006.5|1003.8|1009.3|1007.5|1010|1008|1005|1003|36
1647240600000|2022-03-14 06:50:00|1009|1007|1009.5|1007.8|1011.5|1009.3|1008.5|1006.8|9
1647240900000|2022-03-14 06:55:00|1009.8|1007.5|1008.5|1006.5|1009.8|1007.8|1007.3|1005.3|25
1647241200000|2022-03-14 07:00:00|1010|1006.8|1009.3|1006.8|1010|1007.3|1007|1005.3|24
1647241500000|2022-03-14 07:05:00|1008.8|1005.5|1004.3|1002.3|1008.8|1006|1004.3|1001.3|65
1647241800000|2022-03-14 07:10:00|1004|1002|1000|998.3|1005|1003.3|999.5|997.8|224
1647242100000|2022-03-14 07:15:00|1000.8|998.8|1000.3|998.5|1001.3|999.8|999.5|997.3|52
1647242400000|2022-03-14 07:20:00|1000|998.3|994.5|992.5|1001|999.5|994.5|992.5|108
1647242700000|2022-03-14 07:25:00|994|991.8|996.5|994.3|998.3|996.5|994|991.8|106
1647243000000|2022-03-14 07:30:00|997.3|994.8|1001|999.3|1001.5|1000|997.3|994.8|223
1647243300000|2022-03-14 07:35:00|1001.3|999.8|997.3|995.3|1001.5|999.8|994.8|992.8|238
1647243600000|2022-03-14 07:40:00|997.8|996|1000|997.8|1001.5|999.8|996.3|994.3|94
1647243900000|2022-03-14 07:45:00|999.8|996.8|1004|1001.8|1005|1002.8|998.8|996.5|294
1647244200000|2022-03-14 07:50:00|1003.8|1002.8|1002.3|1000|1005.5|1003.8|1000.5|998.8|195
1647244500000|2022-03-14 07:55:00|1002|999.8|1000.8|998.3|1003.5|1001.8|999.8|998.3|107
1647244800000|2022-03-14 08:00:00|1001.5|998.8|1003|1000.5|1004|1002.3|1001.3|998.8|183
1647245100000|2022-03-14 08:05:00|1002.8|1001.3|1005.5|1003.8|1005.8|1004|1002.3|1000.5|247
1647245400000|2022-03-14 08:10:00|1005.8|1004.5|1016|1014|1016.3|1014.8|1005.3|1003.5|616
1647245700000|2022-03-14 08:15:00|1016.3|1013.8|1015.3|1013.3|1017.8|1015.8|1014.3|1012.5|292
1647246000000|2022-03-14 08:20:00|1015.8|1013.5|1017.8|1016|1019|1017.5|1015.3|1013.3|263
1647246300000|2022-03-14 08:25:00|1017.5|1015.8|1014.3|1012.8|1019.8|1018.3|1011.5|1009.3|924
1647246600000|2022-03-14 08:30:00|1014.5|1012|1011.5|1009.8|1015.8|1014|1007.8|1005.3|852
1647246900000|2022-03-14 08:35:00|1012.5|1010|1019|1017.3|1019.3|1017.3|1011.8|1009.8|246
1647247200000|2022-03-14 08:40:00|1018.8|1017.5|1016.5|1014.5|1020.5|1018.5|1016.5|1014.5|221
1647247500000|2022-03-14 08:45:00|1016.8|1013.5|1010.3|1008.8|1016.8|1013.5|1009.8|1007.5|125
1647247800000|2022-03-14 08:50:00|1008.3|1008.5|1007.8|1005.5|1010.5|1008.5|1006.5|1004|142
1647248100000|2022-03-14 08:55:00|1007.3|1005.3|1004|1002|1008.5|1006.8|1004|1001.8|88
1647248400000|2022-03-14 09:00:00|1003.8|1001.3|1001|998.8|1006.3|1004.3|999.8|998.3|157
1647248700000|2022-03-14 09:05:00|1000.5|998.5|996|994|1003.3|1001.5|996|994|251
1647249000000|2022-03-14 09:10:00|996.3|994.3|999.5|998|1002.3|999.8|996.3|994.3|245
1647249300000|2022-03-14 09:15:00|1000.3|997.8|1002.5|1000.3|1003.8|1001.5|998.8|997.3|130
1647249600000|2022-03-14 09:20:00|1002.3|1000.5|1002.5|1000.8|1004|1002|1000.8|999.3|114
1647249900000|2022-03-14 09:25:00|1002.8|1000.3|1000.5|999.3|1003.8|1002|1000.5|999|152
1647250200000|2022-03-14 09:30:00|1000|999|999|997.5|1000.8|999.3|999|997.3|360
1647250500000|2022-03-14 09:35:00|999.3|997.3|1000.5|998.8|1001.3|999.8|999|997.3|249
1647250800000|2022-03-14 09:40:00|1000|998|1001.5|999.5|1002.8|1000.8|999.8|998|270
1647251100000|2022-03-14 09:45:00|1001.3|999.8|996.8|994.5|1001.5|1000|995.5|993.5|184
1647251400000|2022-03-14 09:50:00|996.5|994.8|998.8|997|999|997.5|992|990.5|192
1647251700000|2022-03-14 09:55:00|998.5|995.8|995.8|994|1000.5|998.8|995.5|993.5|172
1647252000000|2022-03-14 10:00:00|996|994.3|1000.8|998.5|1002|1000.3|995.5|994|159
1647252300000|2022-03-14 10:05:00|1000.5|998.3|999.8|997.8|1002.5|1000.8|998.5|996.3|71
1647252600000|2022-03-14 10:10:00|1000.5|998.5|998.3|996.5|1003.3|1001|998.3|996.3|190
1647252900000|2022-03-14 10:15:00|998.5|996|998.3|996.8|1001.5|999.8|997.3|995.5|233
1647253200000|2022-03-14 10:20:00|998.5|996.5|994.5|993|999|997|992.8|990.8|111
1647253500000|2022-03-14 10:25:00|994.8|993.3|992.5|990.5|995.8|994|991.8|990.5|192
1647253800000|2022-03-14 10:30:00|993.3|991.3|996.8|994.5|996.8|994.5|993|991.3|101
1647254100000|2022-03-14 10:35:00|997|995.3|997.8|996|998|996|996.3|994|155
1647254400000|2022-03-14 10:40:00|998|996.3|998.8|996.8|1001.8|1000.3|997.8|996|133
1647254700000|2022-03-14 10:45:00|999|996.5|998.8|997.3|999.8|998|997.5|995.3|109
1647255000000|2022-03-14 10:50:00|999|997.5|997.3|995.3|999.3|997.8|996.3|994.3|56
1647255300000|2022-03-14 10:55:00|997.5|995.5|997.3|995.3|997.8|996|995.5|993.5|28
1647255600000|2022-03-14 11:00:00|997|995.5|993.3|991.3|997.5|995.5|992.5|990.8|125
1647255900000|2022-03-14 11:05:00|993.5|992|993.8|992|994.5|992.5|992.5|990.8|129
1647256200000|2022-03-14 11:10:00|994|991.8|983.3|981.8|994|992.3|983|981.3|663
1647256500000|2022-03-14 11:15:00|983|981.3|985.3|983.3|987.5|985.8|982.8|981.3|235
1647256800000|2022-03-14 11:20:00|985|983|984.3|982.5|986.8|985.5|984|982|216
1647257100000|2022-03-14 11:25:00|984|982.3|986.3|984.8|988.5|987|983.8|981.5|316
1647257400000|2022-03-14 11:30:00|986.5|984.5|981.5|979.3|987.5|986|981|979|198
1647257700000|2022-03-14 11:35:00|981.3|979.5|987|985.3|987.8|985.8|981.3|979.5|210
1647258000000|2022-03-14 11:40:00|986.8|985|985.3|983.5|986.8|985|984|982.3|132
1647258300000|2022-03-14 11:45:00|985.5|983.3|991.3|989.3|991.5|989.5|985.5|983.3|85
1647258600000|2022-03-14 11:50:00|991.5|989|992|990.3|993.3|991.3|990.8|989|116
1647258900000|2022-03-14 11:55:00|991.8|989.3|993.8|992.3|993.8|992.3|991.3|989.3|109
1647259200000|2022-03-14 12:00:00|993.5|992|992.3|990.3|993.8|992.5|991|989.5|147
1647259500000|2022-03-14 12:05:00|992|989.5|992|990.3|992.8|990.3|990.8|989.5|37
1647259800000|2022-03-14 12:10:00|992.5|990.8|994.5|993|995|993.5|991.8|989.8|95
1647260100000|2022-03-14 12:15:00|995|993.5|997.3|995.5|998.5|996.3|995|993.5|116
1647260400000|2022-03-14 12:20:00|997.5|995.8|996.5|994.8|997.5|995.8|995.3|993.5|40
1647260700000|2022-03-14 12:25:00|996.3|994|995.5|993.5|997.5|996|994.8|992.8|132
1647261000000|2022-03-14 12:30:00|995.3|993.8|994.3|992.5|996.8|995|994|992.3|119
1647261300000|2022-03-14 12:35:00|994|993.3|995.8|994|996|994|994|992.5|66
1647261600000|2022-03-14 12:40:00|996|994.5|992|990.3|996|994.5|991.5|989.8|195
1647261900000|2022-03-14 12:45:00|992.3|990.5|992.8|991.3|994.8|993|991.3|989.8|106
1647262200000|2022-03-14 12:50:00|993|991.8|995.5|993.5|996.3|994.5|993|991.8|102
1647262500000|2022-03-14 12:55:00|995.3|993|990.5|988.3|995.3|993|989.5|987.8|131
1647262800000|2022-03-14 13:00:00|990|987.8|988.3|986.3|991.3|989.5|985.8|983.5|240
1647263100000|2022-03-14 13:05:00|988|986.5|993|991.3|994.3|992.5|988|986.5|187
1647263400000|2022-03-14 13:10:00|993.3|991.5|992|990.3|996.5|995|992|990.3|114
1647263700000|2022-03-14 13:15:00|992.3|990.5|990|988.3|993.5|991.8|990|988.3|258
1647264000000|2022-03-14 13:20:00|989.5|987.8|991.5|989.8|993|991.3|988.3|986.5|139
1647264300000|2022-03-14 13:25:00|991.3|990.3|987.8|985.8|992.8|991|987.5|985.8|100
1647264600000|2022-03-14 13:30:00|987.3|986|981|979.3|988|986.3|981|979.3|324
1647264900000|2022-03-14 13:35:00|981.5|979|978|976.5|984.3|982.3|976|974.5|592
1647265200000|2022-03-14 13:40:00|978.3|976.3|979.5|977.8|981.3|979.8|977|975.8|150
1647265500000|2022-03-14 13:45:00|979.3|977.5|974.3|972.5|981|979.5|973|971.5|309
1647265800000|2022-03-14 13:50:00|974.5|972.3|974.3|972.3|981.3|979.5|972.3|970.8|525
1647266100000|2022-03-14 13:55:00|974|972|977.3|975.5|977.5|976.3|972|970.3|440
1647266400000|2022-03-14 14:00:00|977.5|976|979.3|977.8|980.5|978.5|975.5|973.8|227
1647266700000|2022-03-14 14:05:00|979.5|977.5|973|971.5|979.5|977.8|968.5|967|319
1647267000000|2022-03-14 14:10:00|973.3|970.8|965.5|964|973.3|970.8|964.8|963|463
1647267300000|2022-03-14 14:15:00|965.8|964.3|967.5|966|967.5|966|963|961.5|420
1647267600000|2022-03-14 14:20:00|968|965.8|968|966.3|971.8|970.5|965.5|964|627
1647267900000|2022-03-14 14:25:00|967.8|966.5|972.3|970.5|975.3|973.5|966.5|965.3|353
1647268200000|2022-03-14 14:30:00|971.8|970.3|969.3|967.5|975|973.3|968.8|967|271
1647268500000|2022-03-14 14:35:00|969.5|967.8|964|962.3|971.8|970.3|963.8|961.8|413
1647268800000|2022-03-14 14:40:00|963.8|961.8|961.5|959.8|965|963.5|961.5|959.5|491
1647269100000|2022-03-14 14:45:00|961|959.5|959|957|962|960.3|955.8|954|484
1647269400000|2022-03-14 14:50:00|958.8|957.3|957.5|955.8|962.3|960.5|956.5|954.8|210
1647269700000|2022-03-14 14:55:00|957.3|955.3|959.8|957.8|964.3|962.5|956.3|954.3|280
1647270000000|2022-03-14 15:00:00|960|958.5|957.3|955.3|960.8|959|957|955.3|208
1647270300000|2022-03-14 15:05:00|956|954.3|960.3|958.5|960.5|958.5|954|952.3|557
1647270600000|2022-03-14 15:10:00|960|958.3|967.3|965.8|968.5|966.5|960|958.3|305
1647270900000|2022-03-14 15:15:00|967.5|965.5|966.5|964.8|967.8|966|962.8|961.3|582
1647271200000|2022-03-14 15:20:00|966.8|965|966.3|965|968|966.5|964.3|962.8|204
1647271500000|2022-03-14 15:25:00|966.5|964.8|962.5|961|967.3|965.5|962.5|961|254
1647271800000|2022-03-14 15:30:00|962.3|960.5|965|963.5|968.5|966.8|961.5|959.8|348
1647272100000|2022-03-14 15:35:00|964.8|963.3|965.8|964.3|967.3|965.5|963.3|961.8|159
1647272400000|2022-03-14 15:40:00|966.3|964.5|969.5|968|970|968.3|966.3|964.5|390
1647272700000|2022-03-14 15:45:00|970|968.3|971.3|969.5|973.8|972.3|969.8|968.3|459
1647273000000|2022-03-14 15:50:00|971.5|969.8|969.3|967.8|973.3|971.8|969.3|967.5|431
1647273300000|2022-03-14 15:55:00|969|967.5|968.5|967|971.3|969.8|967.3|965.5|516
1647273600000|2022-03-14 16:00:00|968.8|967.3|968.3|966.5|969.8|968.3|965|963.5|406
1647273900000|2022-03-14 16:05:00|968|966.8|971.5|970|972|970.5|968|966.8|201
1647274200000|2022-03-14 16:10:00|971.8|970.3|972|970|973|971.8|970.5|969|494
1647274500000|2022-03-14 16:15:00|971.8|970.5|972.3|970.5|974.5|972.8|971|969.5|125
1647274800000|2022-03-14 16:20:00|972|969.8|960.8|959|972|970.5|959.8|958|734
1647275100000|2022-03-14 16:25:00|960.5|958.5|964|962.5|966.3|964.5|959.8|958.3|986
1647275400000|2022-03-14 16:30:00|963.5|962|967.8|966|969|967.5|961.3|960|475
1647275700000|2022-03-14 16:35:00|967.3|965.8|970.3|968.8|971.5|970|966.8|965|223
1647276000000|2022-03-14 16:40:00|970.5|969|972|970.3|972|970.5|969|967.3|156
1647276300000|2022-03-14 16:45:00|971.8|970|971.3|969.5|972.5|971.3|969.8|968.3|253
1647276600000|2022-03-14 16:50:00|971|969.3|970.8|969|972.5|971|969.5|968|90
1647276900000|2022-03-14 16:55:00|970.5|968.5|969.3|967.8|970.8|969.3|968.3|966.8|88
1647277200000|2022-03-14 17:00:00|969.8|967.5|969.5|967.8|970.8|969|969|967|90
1647277500000|2022-03-14 17:05:00|969.3|967.5|972.3|970.5|972.5|971.3|969|967.3|167
1647277800000|2022-03-14 17:10:00|971.8|970.8|972.8|971.3|973|971.5|970.5|968.8|250
1647278100000|2022-03-14 17:15:00|973.3|971.5|978|976.3|979|977.8|973|971.3|233
1647278400000|2022-03-14 17:20:00|978.5|976.8|980.5|979|981|979.3|978.3|976.8|155
1647278700000|2022-03-14 17:25:00|980.8|979.3|980|978.3|981.5|979.8|980|978|114
1647279000000|2022-03-14 17:30:00|980.5|978.8|983.8|982.3|985.5|983.8|980|978.3|559
1647279300000|2022-03-14 17:35:00|984|982.5|985|983.5|986|984.3|983.8|982.5|314
1647279600000|2022-03-14 17:40:00|985.3|983.8|981.5|979.8|986|984.5|980.3|978.8|564
1647279900000|2022-03-14 17:45:00|981.3|980.3|980|978.5|982.5|980.8|976.5|974.8|306
1647280200000|2022-03-14 17:50:00|979.8|978.3|973.3|971.5|981|979.3|973|971|82
1647280500000|2022-03-14 17:55:00|972.3|971.8|975.8|974|977.5|975.8|971.3|969.5|224
1647280800000|2022-03-14 18:00:00|975.3|973.5|972|970.3|977.3|975.3|971.8|970|158
1647281100000|2022-03-14 18:05:00|971.8|969.5|970.5|968.8|972.5|970.5|968|966|126
1647281400000|2022-03-14 18:10:00|970.3|969|968|966|972.5|970.5|966.5|964.8|121
1647281700000|2022-03-14 18:15:00|968.3|966.3|970.8|968.8|975.8|973.8|968.3|966|618
1647282000000|2022-03-14 18:20:00|970.5|969|974.8|973|979.8|977.5|970.5|969|249
1647282300000|2022-03-14 18:25:00|974.5|972.8|973.3|971.3|976.5|974|969|966.8|340
1647282600000|2022-03-14 18:30:00|973.5|971.5|970.3|968.3|978.5|976|970.3|968|194
1647282900000|2022-03-14 18:35:00|970.5|968|970|967.8|972.5|970.3|970|967.5|91
1647283200000|2022-03-14 18:40:00|969.8|967.5|969.3|967.3|970.3|968.5|968|966|22
1647283500000|2022-03-14 18:45:00|969|967|967.8|965.5|969.8|968.3|967.8|965.3|13
1647283800000|2022-03-14 18:50:00|967.5|965.8|963.3|961.3|967.5|966|962.8|961|142
1647284100000|2022-03-14 18:55:00|962.5|961.5|960|958|962.5|961.5|955|953.3|189
1647284400000|2022-03-14 19:00:00|959|958.3|957.8|955.8|959|958.3|956.8|954.5|52
1647284700000|2022-03-14 19:05:00|957.5|956|961.3|959.5|962.3|960|957.3|955.5|75
1647285000000|2022-03-14 19:10:00|960.8|959|960.5|958.5|962.5|960|959.8|958|41
1647285300000|2022-03-14 19:15:00|960.8|958.3|960.3|958.5|961.3|959|959.5|957.5|8
1647285600000|2022-03-14 19:20:00|960|958.3|960.5|958.8|960.8|959|959.5|957.5|18
1647285900000|2022-03-14 19:25:00|960.3|958.3|958.3|955.8|960.5|958.8|958.3|955.3|96
1647286200000|2022-03-14 19:30:00|958|955.3|959|957|959.5|957.8|956|953.8|94
1647286500000|2022-03-14 19:35:00|958.8|956.8|959.5|957.3|960.3|958.3|958.5|956|11
1647286800000|2022-03-14 19:40:00|960|957.5|960|957.5|961|958.8|959.5|957.5|7
1647287100000|2022-03-14 19:45:00|959.5|957.3|959.5|957|961|958.5|958.8|956.3|9
1647287400000|2022-03-14 19:50:00|959.3|957.3|964|962.3|967.3|964|959.3|956.3|89
1647287700000|2022-03-14 19:55:00|964.3|961.8|965|963.3|966.5|964|964.3|961.8|44
1647288000000|2022-03-14 20:00:00|964.8|963|962|959.8|965|963.3|961.5|959|33
1647288300000|2022-03-14 20:05:00|962.3|960|965.5|963.3|965.5|963.3|962.3|960|15
1647288600000|2022-03-14 20:10:00|965|963.5|964.8|962.3|965|963.5|963.5|961.5|6
1647288900000|2022-03-14 20:15:00|964.5|962.8|962.8|961|964.5|963|962.8|960.3|17
1647289200000|2022-03-14 20:20:00|963|961.3|963.5|961.5|964.8|963|962.3|960.3|38
1647289500000|2022-03-14 20:25:00|963.3|961.8|966|963.5|966|964.3|962.8|960.8|26
1647289800000|2022-03-14 20:30:00|965.8|962.3|964|961.8|965.8|963.8|964|961.8|4
1647290100000|2022-03-14 20:35:00|963.5|962|965.5|963|965.8|963|962|960.3|6
1647290400000|2022-03-14 20:40:00|965.3|963.3|964.5|961.8|965.5|963.3|964.5|961.5|1
1647290700000|2022-03-14 20:45:00|964|961.5|965.3|963|965.5|963|963.8|961.3|1
1647291000000|2022-03-14 20:50:00|965.5|963.3|964.3|961.5|965.5|963.3|963.3|961|16
1647291300000|2022-03-14 20:55:00|964.5|961.8|966.5|961|966.5|962|962.3|960.3|36
1647291600000|2022-03-14 21:00:00|965.5|958.8|968.5|960.8|968.5|960.8|965.5|958.8|7
1647291900000|2022-03-14 21:05:00|||||||||2
1647292200000|2022-03-14 21:10:00|||||||||8
1647292500000|2022-03-14 21:15:00||958.3||958.3||958.3||958.3|0
1647293100000|2022-03-14 21:25:00||958.5||958.5||958.5||958.5|0
1647293400000|2022-03-14 21:30:00|959.5|958.3|959.5|957.3|959.5|958.3|959.5|957.3|12
1647293700000|2022-03-14 21:35:00||957.5||957.8||957.8||957.5|13
1647294000000|2022-03-14 21:40:00|965|958.5|965|958.5|965|958.5|965|958.5|34
1647294300000|2022-03-14 21:45:00||959.3||960.5||960.5||959.3|0
1647294600000|2022-03-14 21:50:00||961.5||961.5||961.5||961.5|0
1647294900000|2022-03-14 21:55:00||960.5||961.5||961.5||960.5|4
1647309600000|2022-03-15 02:00:00|918.8|915.8|922|918.5|923.3|921.3|918|914.8|10
1647309900000|2022-03-15 02:05:00|922.5|919|926|922.5|926|923|922|919|13
1647310200000|2022-03-15 02:10:00|925.5|923.8|931.3|928|931.5|928|924.3|921.5|4
1647310500000|2022-03-15 02:15:00|930.8|926|932.3|929|932.5|929.5|929.3|926|12
1647310800000|2022-03-15 02:20:00|932.5|928.5|930|926.8|933.8|930|930|926.8|2
1647311100000|2022-03-15 02:25:00|929.8|927.8|932.3|928.8|934|932|929.8|927.8|16
1647311400000|2022-03-15 02:30:00|931.5|929|937.3|935.3|938.8|935.3|931.5|928|20
1647311700000|2022-03-15 02:35:00|937|934.5|938.3|936.3|938.8|936.5|935.3|932.8|10
1647312000000|2022-03-15 02:40:00|937.3|935.3|938.5|936.5|939.5|936.5|935.8|932.5|2
1647312300000|2022-03-15 02:45:00|938.3|935|937.3|934.8|941.8|938|937.3|934.3|3
1647312600000|2022-03-15 02:50:00|938|934.5|942.3|939.5|942.5|939.5|937.3|934.5|4
1647312900000|2022-03-15 02:55:00|941.8|938.8|942.3|939.3|943|939.8|940|936.8|4
1647313200000|2022-03-15 03:00:00|942.5|939|941.3|938.3|942.5|939.3|940.5|937|0
1647313500000|2022-03-15 03:05:00|941|938.8|944|940|945.8|943.5|941|938.8|32
1647313800000|2022-03-15 03:10:00|943.8|940.5|944.5|940|944.8|940.5|943.8|939.8|2
1647314100000|2022-03-15 03:15:00|944|939.3|942.3|937.5|944|939.3|941|937|1
1647314400000|2022-03-15 03:20:00|942|937.3|941.8|937|942|938.3|941.8|937|0
1647314700000|2022-03-15 03:25:00|941.5|936|938|935.5|941.5|936.3|938|935|6
1647315000000|2022-03-15 03:30:00|938.8|936.5|939.5|936.5|939.8|936.5|938.8|936.5|8
1647315300000|2022-03-15 03:35:00|939.8|936.8|941.5|938.3|941.5|938.3|939.5|936.8|23
1647315600000|2022-03-15 03:40:00|941.8|939|941.5|939|941.8|940.3|941.5|939|7
1647315900000|2022-03-15 03:45:00|941.8|939.3|941.3|939|941.8|940|941.3|939|1
1647316200000|2022-03-15 03:50:00|941.5||941.3||942||941.3||5
1647316500000|2022-03-15 03:55:00|941.8|939.8|942|940|942.5|940.3|941.3|939|19
1647316800000|2022-03-15 04:00:00|941.5|940.3|942.8|940|943.3|940.3|940|938.3|35
1647317100000|2022-03-15 04:05:00|942.5|939.3|942.5|939.5|943|939.5|941.5|939|10
1647317400000|2022-03-15 04:10:00|942||942.3||942.8||941.8||0
1647318000000|2022-03-15 04:20:00|||||||||11
1647318300000|2022-03-15 04:25:00|942|939.3|941|938.8|942|940.3|941|938.5|3
1647318600000|2022-03-15 04:30:00|940.8|938.5|938.5|936|940.8|938.5|938.5|936|14
1647318900000|2022-03-15 04:35:00||936.3||936||936.3||936|0
1647319200000|2022-03-15 04:40:00|937.8|936.3|937.5|934.5|937.8|936.3|937.5|934.5|0
1647319500000|2022-03-15 04:45:00|937.3|934.3|936|933|937.3|934.5|936|932.8|0
1647319800000|2022-03-15 04:50:00|935.8|932.8|935.5|932.5|935.8|933|935.5|930.5|0
1647320100000|2022-03-15 04:55:00|936.5|932.3|935.8|932.3|936.5|932.5|935.8|932.3|15
1647320400000|2022-03-15 05:00:00|936.3|932.5|936.3|932.5|937.5|935.3|936|932.3|1
1647320700000|2022-03-15 05:05:00|935|931.8|933.8|931|935|931.8|932.5|930.8|6
1647321000000|2022-03-15 05:10:00|933.3|930.8|932.5|929|933.3|931|932.5|929|0
1647321300000|2022-03-15 05:15:00|932.3|928.5|930.5|926.5|932.3|928.8|930.5|926.5|2
1647321600000|2022-03-15 05:20:00||927||926.5||927.3||926.5|0
1647321900000|2022-03-15 05:25:00|930.3|926.8|932|929.5|932.3|929.5|930.3|926.5|3
1647322200000|2022-03-15 05:30:00|933|930|935|930.3|935.5|931.8|932.5|930|27
1647322500000|2022-03-15 05:35:00|934.8|930.8|937|934.3|938.5|934.3|934.3|930.8|39
1647322800000|2022-03-15 05:40:00|938.5|934.5|938|934.5|938.5|934.5|937.3|934.5|1
1647323100000|2022-03-15 05:45:00|939|934|938.3|934.5|939|934.5|936.8|934|14
1647323400000|2022-03-15 05:50:00|938|934.3|937.5|933.3|938.8|934.3|935.5|933.3|140
1647323700000|2022-03-15 05:55:00|937.8|934.3|937.8|934.8|938|934.8|937.3|933.8|12
1647324000000|2022-03-15 06:00:00|938|933.5|938.5|935|938.5|935|936.3|933.5|48
1647324300000|2022-03-15 06:05:00|938.8|935.3|939|936.3|939.3|936.3|938.5|935.3|7
1647324600000|2022-03-15 06:10:00|939.3|936.5|939.5|936.3|940|937.8|939|935.5|5
1647324900000|2022-03-15 06:15:00|939.8|936.5|937.3|933.5|940.3|936.8|937.3|933.5|11
1647325200000|2022-03-15 06:20:00|936.5|934|930.3|926.3|936.5|934|930.3|925.8|34
1647325500000|2022-03-15 06:25:00|929.5|926.5|928|925.5|929.5|927|927.8|924.5|61
1647325800000|2022-03-15 06:30:00|927.8|925.8|928.5|925.8|930.5|927.5|926.5|924|60
1647326100000|2022-03-15 06:35:00|928|925|924.5|922|928|925|923.5|920.5|31
1647326400000|2022-03-15 06:40:00|924.3|921.5|922.8|920.8|925.5|923.5|922.5|919.5|17
1647326700000|2022-03-15 06:45:00|922.5|919.5|918.5|916|922.5|920.8|918.3|915|73
1647327000000|2022-03-15 06:50:00|918|915.3|917|915|918.5|916|916.8|914|164
1647327300000|2022-03-15 06:55:00|916.8|914.3|915.5|914|917|915|915.3|912.5|155
1647327600000|2022-03-15 07:00:00|915|913.8|916|914|917.3|915.3|914.8|912.8|68
1647327900000|2022-03-15 07:05:00|915.8|914.5|917|915.3|917|915.8|915.5|913|257
1647328200000|2022-03-15 07:10:00|916|915.5|919.5|916.5|919.5|916.5|913.8|911|166
1647328500000|2022-03-15 07:15:00|919.3|917|921.3|919.3|922.3|920|917.8|916|89
1647328800000|2022-03-15 07:20:00|921.5|919.5|920|918.3|922|919.5|918.3|915.8|97
1647329100000|2022-03-15 07:25:00|920.5|917|922.3|919|922.5|919|917.5|915.5|91
1647329400000|2022-03-15 07:30:00|922.5|919.3|918.3|916|927.5|925.5|917|914.8|277
1647329700000|2022-03-15 07:35:00|919.3|917.8|927.5|925.5|928.8|925.8|919.3|917.8|493
1647330000000|2022-03-15 07:40:00|927.8|925.8|923.8|922|928|925.8|922|920|286
1647330300000|2022-03-15 07:45:00|923.5|922.3|923.8|922.3|924.5|922.5|920.5|918.5|333
1647330600000|2022-03-15 07:50:00|923.5|922|918|915|923.8|922.5|918|915|190
1647330900000|2022-03-15 07:55:00|917.8|914.8|920.3|918.3|921.3|919.8|916.5|914|105
1647331200000|2022-03-15 08:00:00|921.3|920|915.5|913.3|922.5|920.3|915.3|912.3|387
1647331500000|2022-03-15 08:05:00|915|913|914|912|915|913|903.8|901.8|657
1647331800000|2022-03-15 08:10:00|912.5|910.5|907|904.3|914.8|912.5|901.3|899.5|659
1647332100000|2022-03-15 08:15:00|907.5|904|906|904|910|907.5|901.3|899.5|450
1647332400000|2022-03-15 08:20:00|906.3|904.3|905.8|903.3|908.5|906.5|903.3|901.3|213
1647332700000|2022-03-15 08:25:00|905.5|904|899.3|897.8|908.3|905.5|895.8|892.5|1028
1647333000000|2022-03-15 08:30:00|898.8|897|902.5|900.3|902.8|900.5|895.8|893.5|708
1647333300000|2022-03-15 08:35:00|902.3|900.5|907.3|905.5|908|906.3|901.8|899|253
1647333600000|2022-03-15 08:40:00|907.5|905.8|911.8|909.3|911.8|909.3|907.3|905.5|597
1647333900000|2022-03-15 08:45:00|911.5|908.5|917.8|915|919|917|910.3|908.5|447
1647334200000|2022-03-15 08:50:00|917.3|914.5|917.8|915.8|920.3|917.5|915.8|913.3|546
1647334500000|2022-03-15 08:55:00|917.3|915.5|914.5|912.5|918.8|916.8|914.5|912.5|211
1647334800000|2022-03-15 09:00:00|914.3|912.3|910|908|914.3|912.5|910|908|206
1647335100000|2022-03-15 09:05:00|909.8|908.3|911.8|910.3|913.3|911.5|909.8|908|121
1647335400000|2022-03-15 09:10:00|911.3|910|910|908.3|913.5|910.8|909.5|908|134
1647335700000|2022-03-15 09:15:00|910.3|908.5|910.3|908.8|913.5|911.8|909.3|908|438
1647336000000|2022-03-15 09:20:00|910|908.5|912.5|910.8|912.5|910.8|909.3|908|94
1647336300000|2022-03-15 09:25:00|912.3|911|911.3|909.8|913.3|911.8|911|909.5|216
1647336600000|2022-03-15 09:30:00|910.8|909|912.5|910.5|912.8|910.8|910.5|909|84
1647336900000|2022-03-15 09:35:00|912.8|910.8|909.8|908.3|914|912.3|909.5|908|467
1647337200000|2022-03-15 09:40:00|910|908.5|908.3|906.3|911.3|909.5|905.8|904|374
1647337500000|2022-03-15 09:45:00|908.5|906.5|906.3|904.3|908.5|906.5|905|903.3|78
1647337800000|2022-03-15 09:50:00|906.5|904|906|904|907|905|904.5|902.3|103
1647338100000|2022-03-15 09:55:00|906.5|904.5|907|905.3|908.8|907|906|904.5|90
1647338400000|2022-03-15 10:00:00|906.5|905.5|906.5|904.5|906.5|905.5|905.5|903.8|301
1647338700000|2022-03-15 10:05:00|906.3|904.3|906|904|906.5|905.3|905.5|903.5|312
1647339000000|2022-03-15 10:10:00|905.5|904.3|905.3|903.3|906.5|905|903.5|901.8|436
1647339300000|2022-03-15 10:15:00|905.8|903.5|903.8|902.3|906.3|904.8|903.3|901.8|252
1647339600000|2022-03-15 10:20:00|903.5|901.5|903.5|901|905.5|904.3|902|900.3|147
1647339900000|2022-03-15 10:25:00|902|901.5|901.5|900.3|904|902.5|900.8|899.3|415
1647340200000|2022-03-15 10:30:00|901.3|900|905.5|903|905.8|903.8|901|899.5|254
1647340500000|2022-03-15 10:35:00|905|902.8|904.8|903.3|905.8|904.3|904.5|902.5|61
1647340800000|2022-03-15 10:40:00|905|903.5|907.8|906|907.8|906|905|903.3|175
1647341100000|2022-03-15 10:45:00|907.5|905|906.3|904.3|907.8|905.8|906|903.8|86
1647341400000|2022-03-15 10:50:00|906|904.5|907|905|907.3|905.5|906|904|30
1647341700000|2022-03-15 10:55:00|906.8|904.5|905|903.5|906.8|904.8|903.5|901.5|180
1647342000000|2022-03-15 11:00:00|906|903.8|904.3|902|906.3|904|903.5|901.5|377
1647342300000|2022-03-15 11:05:00|904.5|902.3|895.8|893.5|904.5|902.8|894.5|892.8|351
1647342600000|2022-03-15 11:10:00|895.5|893.8|892.8|890.5|896.5|894.8|890.3|888.3|467
1647342900000|2022-03-15 11:15:00|892|889.8|886.5|884|893.5|891.3|885.3|882.5|603
1647343200000|2022-03-15 11:20:00|885.5|883.8|881.8|879.8|887|885.5|879.5|877.3|490
1647343500000|2022-03-15 11:25:00|881.3|879.3|884.5|882.5|886|883.8|881|878.5|314
1647343800000|2022-03-15 11:30:00|885.3|882.8|879.8|877.8|886.5|884.8|879.8|877.3|206
1647344100000|2022-03-15 11:35:00|879.5|877.5|886|884|888.5|886.8|879|876.5|404
1647344400000|2022-03-15 11:40:00|886.3|884.3|892.5|890.3|894|891.8|886.3|884.3|352
1647344700000|2022-03-15 11:45:00|893.3|890.8|895.5|893.5|896.5|894.8|893.3|890.8|290
1647345000000|2022-03-15 11:50:00|896|894|897.5|896|898.5|896.8|895.3|893.5|234
1647345300000|2022-03-15 11:55:00|897.3|895.8|895|893.3|897.5|896|892.8|890.5|310
1647345600000|2022-03-15 12:00:00|894.8|892.8|901|899.3|901.5|899.3|894.8|892.8|191
1647345900000|2022-03-15 12:05:00|901.3|899|899.8|897.8|902.5|900.8|898.5|896.3|178
1647346200000|2022-03-15 12:10:00|900|898|895.8|893.5|900|898.3|895.5|893.5|238
1647346500000|2022-03-15 12:15:00|896|893.8|902|900.3|902.5|900.8|895.5|893.5|228
1647346800000|2022-03-15 12:20:00|901.5|900.5|900|898|902.5|900.5|898.3|896.5|171
1647347100000|2022-03-15 12:25:00|899.8|897.5|904.3|902.5|905.8|903.5|898.8|896.5|162
1647347400000|2022-03-15 12:30:00|904.5|902.8|898.3|896.5|904.5|903|896.5|894.5|602
1647347700000|2022-03-15 12:35:00|898.5|896.8|900.3|898|902.3|900.8|896.3|894.5|536
1647348000000|2022-03-15 12:40:00|900.5|898.5|899.3|896.8|901.8|900|898|896.3|241
1647348300000|2022-03-15 12:45:00|900.8|896.5|900|898|901|898.8|894.3|892.3|530
1647348600000|2022-03-15 12:50:00|900.3|898.8|898|895.8|902.3|900.5|898|895.8|374
1647348900000|2022-03-15 12:55:00|897.8|896|898.5|896.8|900.3|898.5|895.3|893.3|276
1647349200000|2022-03-15 13:00:00|899|895.3|896.3|894.3|899|895.3|889.3|887|673
1647349500000|2022-03-15 13:05:00|896.5|894.5|900|897.5|902|899.8|895.5|892.5|450
1647349800000|2022-03-15 13:10:00|900.3|897.8|891.5|889.5|900.5|898.3|891.5|889.3|383
1647350100000|2022-03-15 13:15:00|891.3|889.3|898|895.8|899|897|891.3|888.8|546
1647350400000|2022-03-15 13:20:00|898.3|895.5|897.8|896|898.3|896.3|894.5|892.3|265
1647350700000|2022-03-15 13:25:00|897.5|896.3|896.8|894.5|900|898.3|896.5|894.3|317
1647351000000|2022-03-15 13:30:00|896.3|894.8|889.8|888|896.3|894.8|889.5|887.8|443
1647351300000|2022-03-15 13:35:00|889.3|887.8|896.5|894.5|897.3|895.3|889|887.5|156
1647351600000|2022-03-15 13:40:00|896.3|894|893.5|891.8|898.5|896.5|893.3|891.3|102
1647351900000|2022-03-15 13:45:00|893.3|891.5|897.5|896|899.5|898|893|891.3|241
1647352200000|2022-03-15 13:50:00|897.3|895.8|896.3|894.5|899|897.8|895.3|893.5|249
1647352500000|2022-03-15 13:55:00|896|894|893.3|891.5|898.5|897|892.5|890.5|209
1647352800000|2022-03-15 14:00:00|893|890.5|889.3|887.5|893.3|891.5|888.8|887.5|324
1647353100000|2022-03-15 14:05:00|890|888|882|880|891|889.3|881.5|879.8|617
1647353400000|2022-03-15 14:10:00|881.5|879.8|880.5|878.8|883.3|881|875|873.3|716
1647353700000|2022-03-15 14:15:00|880.8|879|876.5|874.8|882|880|872|870.3|508
1647354000000|2022-03-15 14:20:00|876.8|875|876|873.8|878.3|877|873.3|871|799
1647354300000|2022-03-15 14:25:00|875.8|873.3|870.8|869.3|879|876.8|870.3|868.5|483
1647354600000|2022-03-15 14:30:00|871.3|868.8|868.3|866.5|873|871|866.5|864.8|452
1647354900000|2022-03-15 14:35:00|868.5|866.8|873.5|871.8|875.3|873.3|868.3|866.8|372
1647355200000|2022-03-15 14:40:00|873.3|870.8|877.8|875.8|881.8|879.8|871.5|869.8|385
1647355500000|2022-03-15 14:45:00|879.5|876|887|885.3|888|886.3|879.5|876|299
1647355800000|2022-03-15 14:50:00|887.3|885.8|888.8|887|891|889.3|885.5|883.8|418
1647356100000|2022-03-15 14:55:00|888.5|886.5|883|881.3|888.5|886.8|882.5|881|299
1647356400000|2022-03-15 15:00:00|882.8|881|881.5|880|883|881.3|879.5|877.8|413
1647356700000|2022-03-15 15:05:00|881.8|880.3|879.8|878.3|884|882|879.3|878|257
1647357000000|2022-03-15 15:10:00|880|878|875.3|873.5|881.3|879.5|875.3|873.5|419
1647357300000|2022-03-15 15:15:00|875|873.8|880.5|878.5|880.5|878.5|875|873.5|213
1647357600000|2022-03-15 15:20:00|881.3|879.3|881.5|879.8|885.3|883.5|880.8|879.3|309
1647357900000|2022-03-15 15:25:00|881|879.3|873.5|871.5|881|879.3|872.5|870.5|678
1647358200000|2022-03-15 15:30:00|873.3|871.8|877|875.3|879|877.3|870.3|868|383
1647358500000|2022-03-15 15:35:00|877.3|874.8|875.3|873.8|878.8|877|872.5|870.3|193
1647358800000|2022-03-15 15:40:00|875.5|873.5|876.3|874.5|877.5|875.8|873.3|871.5|191
1647359100000|2022-03-15 15:45:00|877|875.3|880.8|879|883|881.3|876.3|874.5|467
1647359400000|2022-03-15 15:50:00|881.5|879.3|886.8|885|889.5|887.8|881|879.3|400
1647359700000|2022-03-15 15:55:00|886.3|884.3|892.8|891.3|893|891.3|886|884|400
1647360000000|2022-03-15 16:00:00|892.5|891|898.3|896.5|900|898.3|889.5|888|1069
1647360300000|2022-03-15 16:05:00|898.5|896.8|895.3|893.3|900|898.5|890.8|889|802
1647360600000|2022-03-15 16:10:00|895.5|893.5|899|897.5|900.3|898.5|893|891.5|509
1647360900000|2022-03-15 16:15:00|898.5|897.3|900.3|898.5|909|906.5|898.5|896.5|978
1647361200000|2022-03-15 16:20:00|900.5|899|899.8|898|906|904.3|899.5|897.8|592
1647361500000|2022-03-15 16:25:00|900|898.3|903.8|901.8|907.3|905.5|898|896.8|1156
1647361800000|2022-03-15 16:30:00|904.3|902.3|905.3|903.8|906.8|905.3|902.3|900.5|689
1647362100000|2022-03-15 16:35:00|905.5|903.5|901.3|899.5|905.8|904.3|901.3|899.5|315
1647362400000|2022-03-15 16:40:00|901|899.3|899.8|898|904.5|902.8|899.8|898|175
1647362700000|2022-03-15 16:45:00|900.3|898.8|907.3|905.5|908|906|900.3|898.5|245
1647363000000|2022-03-15 16:50:00|907.5|905.8|910.8|908.8|912.3|910.8|906.3|904.5|471
1647363300000|2022-03-15 16:55:00|911|909.3|907.8|906.3|912.3|910|907.8|906|194
1647363600000|2022-03-15 17:00:00|908.5|906.8|909.5|907.8|911.3|909.8|907.5|905.5|154
1647363900000|2022-03-15 17:05:00|909.8|908|904.8|902.8|911.5|910|903.8|901.8|259
1647364200000|2022-03-15 17:10:00|904.5|903.3|904.5|902.8|907|905|902.3|901|176
1647364500000|2022-03-15 17:15:00|905.3|902.3|902|900|905.5|903.5|901.5|899.5|331
1647364800000|2022-03-15 17:20:00|901.5|899.8|899.5|897.5|901.8|899.8|898.8|897|109
1647365100000|2022-03-15 17:25:00|899.8|897.8|895.8|894|900.5|898.8|894.8|893|146
1647365400000|2022-03-15 17:30:00|896.3|894.3|893.5|891.8|897.8|895.8|892|890.3|82
1647365700000|2022-03-15 17:35:00|893.3|891.5|896.5|895|898|896.3|892.5|890.8|44
1647366000000|2022-03-15 17:40:00|896.3|894.5|897|895|899.3|897.5|894.8|892.8|243
1647366300000|2022-03-15 17:45:00|896.8|894.8|896.3|894.5|897.8|896.3|895.3|893.5|50
1647366600000|2022-03-15 17:50:00|896|894.8|900.5|898.5|901|899.3|895.3|893.5|275
1647366900000|2022-03-15 17:55:00|900.8|899|898|896.3|902.5|900.5|897.8|896|182
1647367200000|2022-03-15 18:00:00|898.3|896.5|900.8|899|902|900.3|897.5|895.8|184
1647367500000|2022-03-15 18:05:00|900.5|898.8|903.5|901.8|905|903.3|899.8|897.8|113
1647367800000|2022-03-15 18:10:00|903.8|902|904.8|903.3|905.5|904|903.3|901.8|313
1647368100000|2022-03-15 18:15:00|904.5|902.8|900|898.5|905|903.3|899.5|897.8|293
1647368400000|2022-03-15 18:20:00|900.3|898.3|894.5|892.8|903|901.3|894|892.3|227
1647368700000|2022-03-15 18:25:00|894.3|892.3|897.3|895.3|898.3|896|893.5|891.5|274
1647369000000|2022-03-15 18:30:00|897.5|895.5|894.3|892.5|898.3|896.3|891|889|250
1647369300000|2022-03-15 18:35:00|894|892|888.5|886|894.3|892.3|888.5|886|45
1647369600000|2022-03-15 18:40:00|888.3|886.3|885.3|883|888.3|886.5|884.3|882|110
1647369900000|2022-03-15 18:45:00|885|883.3|886.3|884.3|886.5|884.8|885|882.5|16
1647370200000|2022-03-15 18:50:00|886.5|884.5|886.8|885|886.8|885.3|884.3|882|47
1647370500000|2022-03-15 18:55:00|886.5|885.3|887|884.5|889|886.8|885.8|883.8|19
1647370800000|2022-03-15 19:00:00|886.8|884.8|887|885.3|888|885.8|884|882.3|17
1647371100000|2022-03-15 19:05:00|887.3|885|888.5|886.8|889|887|887|885|8
1647371400000|2022-03-15 19:10:00|888.8|886.5|889.8|888|890.8|888.5|887.8|885.8|28
1647371700000|2022-03-15 19:15:00|890|887.8|890.3|888.3|890.8|889|889.5|887.5|9
1647372000000|2022-03-15 19:20:00|890.5|888|887.8|885.5|890.5|888.3|887.8|885.3|8
1647372300000|2022-03-15 19:25:00|888|885.8|889|887|890|888|887|885.3|7
1647372600000|2022-03-15 19:30:00|890|887.5|890.5|888.5|890.5|888.8|889|886.8|15
1647372900000|2022-03-15 19:35:00|890.3|888|889.5|887.5|890.3|888|889.5|887.3|7
1647373200000|2022-03-15 19:40:00|889.3|887.3|887.5|885.3|889.5|887.5|887|885.3|6
1647373500000|2022-03-15 19:45:00|887.8|885.5|887|885.3|889|887|887|885|9
1647373800000|2022-03-15 19:50:00|886.5|885|885.8|883.5|886.5|885.3|884|882|13
1647374100000|2022-03-15 19:55:00|885.5|883.3|885|883.5|885.5|883.5|884|882.3|32
1647374400000|2022-03-15 20:00:00|885.3|884|883|881|887|885.3|883|881|11
1647374700000|2022-03-15 20:05:00|883.5|881.3|885.8|884|885.8|884.3|883.5|881.3|42
1647375000000|2022-03-15 20:10:00|885.5|883.8|885.3|883|887.5|885.8|885.3|883|24
1647375300000|2022-03-15 20:15:00|885|882|884.8|882.8|885|883|883.8|881.8|3
1647375600000|2022-03-15 20:20:00|884.5|882.5|883|880|884.5|883|883|880|1
1647375900000|2022-03-15 20:25:00|882.8|879.8|887.8|879.5|887.8|880|882.3|879.5|4
1647376200000|2022-03-15 20:30:00|888|879.8|882.5|879.5|888|880.3|882.5|879.5|1
1647376500000|2022-03-15 20:35:00|882.3|879.8|882|879.5|882.8|879.8|880.5|877.5|12
1647376800000|2022-03-15 20:40:00|882.3|879.3|885.3|883.3|886.8|883.3|881.5|878.5|20
1647377100000|2022-03-15 20:45:00|885.5|882.5|884.5|881.5|885.5|882.5|884.5|881|4
1647377400000|2022-03-15 20:50:00|884.3|881.8|885.5|881.8|886.5|883.5|884.3|881.5|13
1647377700000|2022-03-15 20:55:00|885.3|882|887.5|885.3|888.8|885.3|885|880|14
1647378000000|2022-03-15 21:00:00|889.8|879.3|886.3|879.3|889.8|879.3|886.3|878.3|14
1647378900000|2022-03-15 21:15:00||878.5||880||880||878.5|0
1647379500000|2022-03-15 21:25:00|888.8||888.8||888.8||888.8||4
1647380100000|2022-03-15 21:35:00|888||885.5||888||885.5||0
1647380400000|2022-03-15 21:40:00|879.3|878.3|884.5|878.3|884.5|878.3|879.3|876.3|2
1647381000000|2022-03-15 21:50:00|883.5|879.3|883.5|879.3|883.5|879.3|883.5|879.3|0
1647381300000|2022-03-15 21:55:00|884.5|880.3|884.5|880.3|885.5|881.3|884.5|880.3|1
1647396000000|2022-03-16 02:00:00|899.8|895.8|901.3|897.3|901.5|897.3|899.8|895.5|1
1647396300000|2022-03-16 02:05:00|901.5|897.8|903.5|900.3|903.5|900.5|901.5|897.8|0
1647396600000|2022-03-16 02:10:00|903.3|900.5|904.3|900.5|904.8|902.5|903|899.8|0
1647396900000|2022-03-16 02:15:00|904|900.8|907|904.8|907.3|905.5|904|900.5|9
1647397200000|2022-03-16 02:20:00|907.3|905|908|904|908.5|905.8|906.8|903.8|14
1647397500000|2022-03-16 02:25:00|907.8|904.3|908|904.3|908.5|904.5|907.3|904|0
1647397800000|2022-03-16 02:30:00|908.5|904.5|906.3|903|908.5|904.5|906.3|903|0
1647398100000|2022-03-16 02:35:00|906.5|902.8|907|903.8|907|903.8|906.3|902.8|0
1647398400000|2022-03-16 02:40:00|907.5|903|907.3|904|907.5|904.5|907.3|903|0
1647398700000|2022-03-16 02:45:00|907.8|904.3|907.3|904.3|907.8|904.3|907|904.3|19
1647399000000|2022-03-16 02:50:00|907|904.5|908|904.3|908.3|904.5|906.5|904|0
1647399300000|2022-03-16 02:55:00|907.8|906.3|906|902.5|908.3|906.3|906|902.3|5
1647399600000|2022-03-16 03:00:00|906.3|902.3|906.5|903.5|906.5|903.5|905.5|901.8|1
1647399900000|2022-03-16 03:05:00|906.3|904|906.8|903.3|906.8|904|906.3|903|2
1647400200000|2022-03-16 03:10:00|906.5|903.5|907.3|905.8|907.8|905.8|906.5|902.8|25
1647400500000|2022-03-16 03:15:00|907.5|903.5|904.5|901.3|907.8|903.5|904.5|901.3|17
1647400800000|2022-03-16 03:20:00|904.3|900.8|903.8|900.3|905|900.8|903.3|899.8|0
1647401100000|2022-03-16 03:25:00|904.3|900.5|905.5|901.5|905.8|901.5|904|900.5|0
1647401400000|2022-03-16 03:30:00|905.8||906.5||907||905.5||0
1647401700000|2022-03-16 03:35:00|906|902.3|906|902.3|907|902.5|906|901.8|0
1647402000000|2022-03-16 03:40:00|906.8||907||907||906||0
1647402300000|2022-03-16 03:45:00|906.8|901.8|906.8|902|907|902|906.5|901.8|0
1647402600000|2022-03-16 03:50:00|906.5|901.8|906.8|901.5|907|902|906.5|901.5|17
1647402900000|2022-03-16 03:55:00|906.5||905.5||906.8||905||0
1647403200000|2022-03-16 04:00:00|905.8|901.3|903.8|900.5|905.8|901.3|903.8|900.5|0
1647403500000|2022-03-16 04:05:00|904.5|900.3|905|900.3|905|900.3|903.8|900.3|0
1647403800000|2022-03-16 04:10:00|904.8|900.5|905|901|905.3|901.5|904|900|0
1647404100000|2022-03-16 04:15:00|904.8|901.3|905.3|901.5|905.3|901.5|904.8|901.3|0
1647404400000|2022-03-16 04:20:00|905|902.3|904.5|901.8|905.8|902.3|904.5|901.5|3
1647404700000|2022-03-16 04:25:00|904.3|901.5|903|900.3|904.5|901.5|902|900|2
1647405000000|2022-03-16 04:30:00|902|900|902|899|903|900.3|900.5|898.8|9
1647405300000|2022-03-16 04:35:00||899.5||899||899.8||899|4
1647405600000|2022-03-16 04:40:00||899.3||899.3||899.3||899|0
1647405900000|2022-03-16 04:45:00||899||900.8||900.8||899|14
1647406200000|2022-03-16 04:50:00||900.5||899.8||900.5||899.5|7
1647406500000|2022-03-16 04:55:00||899.3||899.8||899.8||899.3|0
1647406800000|2022-03-16 05:00:00||899.5||899.8||899.8||899|0
1647407100000|2022-03-16 05:05:00|904|899.5|904.3|900.8|904.3|900.8|903.8|899.5|10
1647407400000|2022-03-16 05:10:00||900.5||900.8||900.8||900.5|0
1647407700000|2022-03-16 05:15:00|904|901|902.5|899.8|904|901|902.5|899|0
1647408000000|2022-03-16 05:20:00|902.8|899.3|902.5|899.8|902.8|900|902.3|899.3|0
1647408300000|2022-03-16 05:25:00|902|899.5|901|897.8|902.3|899.8|901|897.8|5
1647408600000|2022-03-16 05:30:00|901.3|898|904.3|900|904.3|900.5|901.3|898|0
1647408900000|2022-03-16 05:35:00|903.8|900.3|903.8|900|903.8|900.5|903.8|900|0
1647409200000|2022-03-16 05:40:00||900.8||900.5||900.8||900.5|0
1647409500000|2022-03-16 05:45:00|904.3|900.8|904.3|901.3|904.3|901.3|904|900.8|0
1647409800000|2022-03-16 05:50:00|904.5|901.5|905.5|903.3|905.5|903.5|904.5|901.5|0
1647410100000|2022-03-16 05:55:00|907.3|902.8|909|905|909.8|905|907|902.8|15
1647410400000|2022-03-16 06:00:00|909.8|905.3|912.3|908.8|912.5|909.3|909.8|905.3|5
1647410700000|2022-03-16 06:05:00|912.5|909.3|911.8|910|912.5|910.5|911.8|908.8|4
1647411000000|2022-03-16 06:10:00|912.5|910.3|916.3|913.5|917.5|915.3|912.5|910.3|59
1647411300000|2022-03-16 06:15:00|916|913|915.8|912.8|916.3|913|913.3|910.8|2
1647411600000|2022-03-16 06:20:00|915.5|912.3|915.5|913.5|916.3|914|914.8|912.3|8
1647411900000|2022-03-16 06:25:00|916.5|913.8|917.8|913.8|917.8|915.5|915.5|913.5|75
1647412200000|2022-03-16 06:30:00|918.3|915.8|916.5|914.8|918.3|916|915.5|913.8|15
1647412500000|2022-03-16 06:35:00|916.8|914.3|915|912.8|916.8|914.5|915|912.8|23
1647412800000|2022-03-16 06:40:00|915.3|913|918.3|915.3|918.5|915.3|914.5|913|118
1647413100000|2022-03-16 06:45:00|918.5|914.8|918.5|916|918.5|916.8|917.8|914.8|48
1647413400000|2022-03-16 06:50:00|918|914.5|917.3|914.3|918.5|916.3|917.3|914.3|56
1647413700000|2022-03-16 06:55:00|917.8|914|914.8|912|917.8|914.5|913.3|911.3|60
1647414000000|2022-03-16 07:00:00|915|912.3|916.5|914.3|918.5|916.5|914|912|168
1647414300000|2022-03-16 07:05:00|917|914.5|916.8|914.5|917.5|914.8|916|914.3|22
1647414600000|2022-03-16 07:10:00|917.8|915.5|918.3|916.8|919.3|917.5|915.8|914.3|293
1647414900000|2022-03-16 07:15:00|919.5|917|920|918|920.8|919|919|917|333
1647415200000|2022-03-16 07:20:00|919.8|917.8|927|924.8|927.8|925|919|917|367
1647415500000|2022-03-16 07:25:00|927.5|924.5|929.8|927.5|931.3|927.5|926.8|924.5|199
1647415800000|2022-03-16 07:30:00|930|927.8|930|928|930.8|928.8|927.3|925.3|142
1647416100000|2022-03-16 07:35:00|929.8|928.3|934.3|932.5|936|934.3|929.8|928.3|114
1647416400000|2022-03-16 07:40:00|934.5|932.8|931.8|929.5|934.8|933|931.3|929.3|179
1647416700000|2022-03-16 07:45:00|931.5|929|932.3|930.5|932.5|931|930.5|928.3|125
1647417000000|2022-03-16 07:50:00|932|930.3|936.3|934|936.5|934|931.8|930.3|83
1647417300000|2022-03-16 07:55:00|936|934.5|935.3|933.3|936.3|934.5|933.8|931.8|84
1647417600000|2022-03-16 08:00:00|935.5|933|936.5|934.5|939.8|937.8|935.5|933|204
1647417900000|2022-03-16 08:05:00|936|934.8|938.5|937.3|940.5|939|935|932.8|187
1647418200000|2022-03-16 08:10:00|938.8|938|940.8|939.3|943.3|941.5|937.8|936.5|245
1647418500000|2022-03-16 08:15:00|941.8|938.5|936.5|933.8|943.3|941.3|934.8|932.5|118
1647418800000|2022-03-16 08:20:00|936.3|933.3|938|936.3|939.8|938.3|933.3|931.3|144
1647419100000|2022-03-16 08:25:00|938.3|936.5|940|938|940.5|938.8|937.3|935.5|579
1647419400000|2022-03-16 08:30:00|939.3|936.8|939.3|937.5|942.5|939.8|938.5|936.8|380
1647419700000|2022-03-16 08:35:00|939|937|935.5|933.5|939.3|937.8|935.3|933|182
1647420000000|2022-03-16 08:40:00|935.3|933.3|939.3|937.5|940.8|938.8|934.5|932.8|136
1647420300000|2022-03-16 08:45:00|939.5|937.8|937.8|935.5|940.3|938|936.8|935|48
1647420600000|2022-03-16 08:50:00|937.5|936|937|935|939.5|937.5|936.8|935|45
1647420900000|2022-03-16 08:55:00|936.8|934|933|931|937|934.5|932.5|930.8|147
1647421200000|2022-03-16 09:00:00|933.3|931.3|933.3|931.5|936.3|934.5|931.5|929.5|195
1647421500000|2022-03-16 09:05:00|933.5|931.8|932.8|930.5|933.8|932.3|931.5|930|240
1647421800000|2022-03-16 09:10:00|932.5|930.8|931.5|930|933.8|931.8|930.3|928.3|209
1647422100000|2022-03-16 09:15:00|932|929|933|931.3|933|931.3|929.5|927.5|208
1647422400000|2022-03-16 09:20:00|933.8|931.5|934.5|932.8|935|933.3|932.3|930.3|62
1647422700000|2022-03-16 09:25:00|934.3|933|933.3|931.5|934.3|933|931.5|929.8|95
1647423000000|2022-03-16 09:30:00|934.3|931.3|931|929.3|934.8|932.8|930|928.5|160
1647423300000|2022-03-16 09:35:00|931.3|929|928.5|926.8|931.3|929|927.5|925.8|206
1647423600000|2022-03-16 09:40:00|928.3|926.5|928.5|926.3|929.5|927.5|925.8|923.8|161
1647423900000|2022-03-16 09:45:00|928.8|926.5|925.8|924.3|928.8|927|925.8|924|174
1647424200000|2022-03-16 09:50:00|925|924|920.8|919|925|924|920.8|918.3|220
1647424500000|2022-03-16 09:55:00|920.5|919.3|918.3|916.5|920.8|919.3|917.8|916.3|239
1647424800000|2022-03-16 10:00:00|918|916|916.5|914.8|918.5|916.3|916.3|914.5|112
1647425100000|2022-03-16 10:05:00|916.3|914.5|913.5|911.8|916.3|914.5|911.8|910.3|182
1647425400000|2022-03-16 10:10:00|913.3|911.5|906.5|904.5|913.3|911.5|904.5|902.8|325
1647425700000|2022-03-16 10:15:00|907.5|904|903.8|901.3|907.5|905|899.3|897.8|469
1647426000000|2022-03-16 10:20:00|903.5|901|896|894.3|903.8|901.3|892.5|890.5|320
1647426300000|2022-03-16 10:25:00|895.8|893.8|894.5|892.5|896.3|894.8|890.3|888.5|442
1647426600000|2022-03-16 10:30:00|895.3|891.3|897.8|896|900|898.3|894.8|891.3|215
1647426900000|2022-03-16 10:35:00|898.5|896.5|902.5|900.3|905.8|902.8|898.5|896.3|368
1647427200000|2022-03-16 10:40:00|903.5|900.5|906.8|905|908.3|906|902.8|900.5|240
1647427500000|2022-03-16 10:45:00|907.3|905.3|904.3|902.5|907.8|905.8|904.3|902.5|194
1647427800000|2022-03-16 10:50:00|903.3|901.5|901.5|899.8|904.5|902.5|900.8|898.8|136
1647428100000|2022-03-16 10:55:00|902|900|901.3|899.3|904.3|902.3|900.8|899|80
1647428400000|2022-03-16 11:00:00|902.3|900.3|901.8|900.3|902.5|900.8|900.3|897.8|89
1647428700000|2022-03-16 11:05:00|902|900.5|903.5|901.8|904|902.3|899.8|898|83
1647429000000|2022-03-16 11:10:00|903.8|902|902.5|901|904|902.5|902|900|223
1647429300000|2022-03-16 11:15:00|902.8|900.8|903.3|901.3|903.8|902|902.3|900|94
1647429600000|2022-03-16 11:20:00|903|901.5|900.8|898.8|903.8|902|899.5|898|119
1647429900000|2022-03-16 11:25:00|901.5|899|905.3|903.8|905.5|904|901.5|899|486
1647430200000|2022-03-16 11:30:00|905|903.5|908|906.5|908.5|906.5|904.8|903|131
1647430500000|2022-03-16 11:35:00|908.3|906|911.3|909.5|911.5|909.5|907.5|905.8|160
1647430800000|2022-03-16 11:40:00|911.5|910|917.3|915.8|917.8|916|911|910|349
1647431100000|2022-03-16 11:45:00|917.5|915.5|918.3|916.5|918.3|916.5|917|915.5|161
1647431400000|2022-03-16 11:50:00|917.8|916.8|916.8|915.3|918.3|916.8|916.3|915|285
1647431700000|2022-03-16 11:55:00|916.3|915|913.8|911.8|916.8|915|913.3|911|249
1647432000000|2022-03-16 12:00:00|914.3|912|916.8|914.8|916.8|914.8|912.3|910.3|147
1647432300000|2022-03-16 12:05:00|917|915.3|919.3|917.5|921.3|919.3|916.8|915.3|203
1647432600000|2022-03-16 12:10:00|919.5|917.8|917.5|915.5|920|918|916.8|914.8|91
1647432900000|2022-03-16 12:15:00|917|915|919|917|920.3|918.3|915.3|913.3|65
1647433200000|2022-03-16 12:20:00|918.8|917.5|917|915.3|920.5|918.5|916.8|915|141
1647433500000|2022-03-16 12:25:00|916.8|914.8|917|915|917|915|912|910.3|159
1647433800000|2022-03-16 12:30:00|917.3|915.5|916.8|914.8|919.8|917.8|916.3|914.5|147
1647434100000|2022-03-16 12:35:00|916.5|914|919.3|917|919.8|917.8|916.3|914|84
1647434400000|2022-03-16 12:40:00|919|916.3|917.8|915.8|919.5|917.8|917.3|915.5|53
1647434700000|2022-03-16 12:45:00|918|916|918|916.3|919.5|917.5|918|916|55
1647435000000|2022-03-16 12:50:00|918.5|916.8|923|921|924|922.3|918.3|916.3|126
1647435300000|2022-03-16 12:55:00|923.3|921.5|930|927.5|930|927.5|922|920.3|315
1647435600000|2022-03-16 13:00:00|930.5|928|929.5|928|932|930|929.3|927.3|163
1647435900000|2022-03-16 13:05:00|929.8|928.3|934|932|936|934.3|928.8|926.8|264
1647436200000|2022-03-16 13:10:00|934.3|931.5|929.8|927.8|934.3|932|929.8|927.8|60
1647436500000|2022-03-16 13:15:00|930.3|928|930|928.3|931.8|930.3|926.8|924.8|150
1647436800000|2022-03-16 13:20:00|929.8|928.5|925.8|924|931.5|929.8|924.5|923|181
1647437100000|2022-03-16 13:25:00|926|924.3|927.8|925.5|928.5|926.8|923.8|922|133
1647437400000|2022-03-16 13:30:00|927.5|925.8|930.3|928.3|930.8|929|925|923|139
1647437700000|2022-03-16 13:35:00|930|928|927.5|925.3|934.8|932.8|926.8|925|238
1647438000000|2022-03-16 13:40:00|927.3|925|926.8|924.8|927.3|925.5|923|921.3|136
1647438300000|2022-03-16 13:45:00|926.5|924.5|925.3|923.5|928.5|926.5|924.5|922.5|164
1647438600000|2022-03-16 13:50:00|925.5|922.5|919.3|917.3|925.5|922.8|916.5|914.8|194
1647438900000|2022-03-16 13:55:00|918.8|916.8|922.8|920.8|924|921.8|917.8|915.8|179
1647439200000|2022-03-16 14:00:00|923.3|921|926.3|924.8|927.5|925.8|923|920.5|221
1647439500000|2022-03-16 14:05:00|926.5|925|929|927.5|929.8|928.3|926.5|924.8|133
1647439800000|2022-03-16 14:10:00|929.3|928.3|918.8|917|930|928.3|918.5|916.8|308
1647440100000|2022-03-16 14:15:00|918.5|916.8|910.5|908.8|919|917|908.3|906|364
1647440400000|2022-03-16 14:20:00|910.3|909.3|910.3|908.3|911|909.3|902.8|900.5|583
1647440700000|2022-03-16 14:25:00|910.5|908.5|906.8|904.5|912|910|906.8|904.5|128
1647441000000|2022-03-16 14:30:00|907.3|904.8|892.8|891|907.3|904.8|890.8|888.8|689
1647441300000|2022-03-16 14:35:00|893|891.3|895.8|893.8|902|900.3|893|891.3|616
1647441600000|2022-03-16 14:40:00|895.3|893.5|902.8|900.5|908.5|906.5|893.5|891.8|313
1647441900000|2022-03-16 14:45:00|903|900.8|901|899|906.8|904.8|899.8|898.5|286
1647442200000|2022-03-16 14:50:00|901.3|899.3|898.5|896.8|904.8|902.8|898|895.8|495
1647442500000|2022-03-16 14:55:00|898.3|896.5|897.5|895.5|902.3|900|895.8|893.8|328
1647442800000|2022-03-16 15:00:00|897.8|895|902.8|900.8|903.5|901.8|896.3|894.3|245
1647443100000|2022-03-16 15:05:00|902.5|900.5|907.8|905.8|908.3|906.3|900.5|898.8|406
1647443400000|2022-03-16 15:10:00|907.5|905.5|906.8|905|909.3|907.5|903.5|901.5|382
1647443700000|2022-03-16 15:15:00|906.5|905.3|913.3|911.5|915.5|913.5|906.5|905|414
1647444000000|2022-03-16 15:20:00|913.5|912.3|915.5|913.8|917.8|916|913.5|911.8|477
1647444300000|2022-03-16 15:25:00|915.3|913.3|916|914.3|920.5|919|915|913.3|482
1647444600000|2022-03-16 15:30:00|915|914|915.8|913.5|917.5|916|914.3|912.8|216
1647444900000|2022-03-16 15:35:00|915.5|913.8|919.5|918|921|919.3|914.3|912|308
1647445200000|2022-03-16 15:40:00|919.3|917.8|916.3|914.5|921.3|919.5|914.3|912.8|273
1647445500000|2022-03-16 15:45:00|916|914.3|916.5|914.5|919.5|917.8|915.5|913.5|285
1647445800000|2022-03-16 15:50:00|916.3|914.8|916.8|914.8|918.3|916.3|915.8|913.5|176
1647446100000|2022-03-16 15:55:00|916.5|915|919|917.3|920.5|919.3|916.5|915|193
1647446400000|2022-03-16 16:00:00|918.8|917|916.5|914.5|919.3|918|913.8|911.8|220
1647446700000|2022-03-16 16:05:00|916.8|915|914.8|913|918.3|916|913.8|912|174
1647447000000|2022-03-16 16:10:00|915.5|913.5|918.3|916|918.3|916.3|913.5|911.8|307
1647447300000|2022-03-16 16:15:00|917.8|915.8|914.8|913|918|915.8|913.8|912|442
1647447600000|2022-03-16 16:20:00|914.5|912.8|916|914.5|916.8|915|912.3|910.8|404
1647447900000|2022-03-16 16:25:00|915.8|914.3|920|918.5|921.5|920|915|913.5|784
1647448200000|2022-03-16 16:30:00|919.5|918|914.8|913|919.8|918|914.3|912.8|645
1647448500000|2022-03-16 16:35:00|914.5|913.3|915.5|913.8|916.8|915|914|912.5|116
1647448800000|2022-03-16 16:40:00|915.3|913.5|913.3|911.5|915.5|913.8|911.3|909|205
1647449100000|2022-03-16 16:45:00|913|911.3|917|915|918|916.3|913|911.3|89
1647449400000|2022-03-16 16:50:00|916.8|914.8|912.5|910.5|917.8|915.8|911.8|910.3|67
1647449700000|2022-03-16 16:55:00|912.8|910.8|911.5|909.8|913|911.3|909.8|908|89
1647450000000|2022-03-16 17:00:00|911.3|910|910.5|908.8|913.3|911.5|908|906.5|291
1647450300000|2022-03-16 17:05:00|910.3|908.5|910.3|908.3|912.5|910.5|909|907.3|91
1647450600000|2022-03-16 17:10:00|909.3|908|910.5|908.5|911.5|909.8|907.8|905.5|66
1647450900000|2022-03-16 17:15:00|910.8|908.8|911|909|911.8|909.8|910|908|48
1647451200000|2022-03-16 17:20:00|910.8|908.3|908.3|906.3|911.5|909.5|908|906|237
1647451500000|2022-03-16 17:25:00|908|906.5|905.5|903.5|909.5|907.8|904.5|902.8|104
1647451800000|2022-03-16 17:30:00|905.8|903.8|907.3|905.5|907.5|905.5|904|902.5|64
1647452100000|2022-03-16 17:35:00|907.8|905.8|910.3|908.3|911|909.3|906.5|904.8|40
1647452400000|2022-03-16 17:40:00|910|907.5|911.5|909.8|911.8|910|908.8|906.5|51
1647452700000|2022-03-16 17:45:00|911.8|910|911.5|909.5|912.8|910.8|910|908|17
1647453000000|2022-03-16 17:50:00|911.8|909.8|911.5|909.5|912|910.5|910|908.3|51
1647453300000|2022-03-16 17:55:00|911.3|909|911|909|912.5|910.5|910.5|908.8|133
1647453600000|2022-03-16 18:00:00|911.5|908.8|914.8|913|915|913.3|911.5|908.8|204
1647453900000|2022-03-16 18:05:00|915|912.8|917.5|915.5|917.8|916.3|914|912.5|202
1647454200000|2022-03-16 18:10:00|917.3|915.3|924.3|922.3|925|923.3|914|912.5|475
1647454500000|2022-03-16 18:15:00|924|922|918.5|916|925.3|923.8|915.8|913.8|189
1647454800000|2022-03-16 18:20:00|918.3|916.5|917|915.3|920|918.3|914.3|912.5|271
1647455100000|2022-03-16 18:25:00|916.5|915|915.3|913|926.5|924.8|914.8|912.5|706
1647455400000|2022-03-16 18:30:00|915.5|913.3|915.3|913.5|919.5|917.5|913|910.5|296
1647455700000|2022-03-16 18:35:00|916.3|914.5|918.3|916.3|919|917|915.8|913.5|350
1647456000000|2022-03-16 18:40:00|918|916.5|920|917.8|920.5|919|917.3|915.5|302
1647456300000|2022-03-16 18:45:00|920.5|918|919.5|917|922.3|920.5|918.8|916.8|60
1647456600000|2022-03-16 18:50:00|919.3|916.8|918|915.8|919.8|917.5|917.3|915.3|51
1647456900000|2022-03-16 18:55:00|917.8|916|917.5|915.5|918.3|916.5|913.5|911.5|111
1647457200000|2022-03-16 19:00:00|917.8|915.8|923.3|921.3|923.5|921.5|917.8|915.8|187
1647457500000|2022-03-16 19:05:00|923|920.8|924|921.5|924|922.3|922.3|920.3|57
1647457800000|2022-03-16 19:10:00|924.3|921.8|924.8|922|925.5|924|924|921.8|239
1647458100000|2022-03-16 19:15:00|925|922.3|925.5|924.3|925.5|924.3|924|922|101
1647458400000|2022-03-16 19:20:00|925.3|923.5|927.5|925.5|928.3|926.3|925.3|923.5|44
1647458700000|2022-03-16 19:25:00|927.3|925|924.5|922.3|927.5|925|924.5|922.3|51
1647459000000|2022-03-16 19:30:00|924|922|925.8|923.8|926.5|924.5|924|922|32
1647459300000|2022-03-16 19:35:00|925.5|923.5|925.8|923.5|926.3|924.8|925.5|923.5|11
1647459600000|2022-03-16 19:40:00|925.5|923.8|925|922.8|925.8|924|924.5|922.3|29
1647459900000|2022-03-16 19:45:00|925.3|923|918.3|916.5|925.3|923|918|916|63
1647460200000|2022-03-16 19:50:00|918|916.3|920.8|918|920.8|918|917.3|915.3|105
1647460500000|2022-03-16 19:55:00|921|918.3|922|918.5|923.8|921|921|918.3|14
1647460800000|2022-03-16 20:00:00|921.5|918.3|923.8|921.5|925.3|923.5|921.5|918.3|120
1647461100000|2022-03-16 20:05:00|923.3|921.3|924.5|922.5|924.8|923|923.3|921.3|141
1647461400000|2022-03-16 20:10:00|924.3|922.8|924|921.8|924.3|922.8|923.5|921.3|38
1647461700000|2022-03-16 20:15:00|924.3|922|922.8|920.3|924.5|922.8|922.5|920.3|26
1647462000000|2022-03-16 20:20:00|923.3|921.5|924|921.5|924.3|922|922.5|920.5|62
1647462300000|2022-03-16 20:25:00|923.8|921|924.5|922.8|924.8|922.8|922.3|920.5|20
1647462600000|2022-03-16 20:30:00|924.3|923.3|924.3|921.8|925|923.3|923.8|921.3|15
1647462900000|2022-03-16 20:35:00|924.5|922|926.5|924.3|926.5|924.3|924|921.5|19
1647463200000|2022-03-16 20:40:00|926|924|927|924.3|928.3|925.8|925.8|923.3|28
1647463500000|2022-03-16 20:45:00|927.3|924|927.8|925|928|925.5|925.8|922.8|0
1647463800000|2022-03-16 20:50:00|927.5|925.3|930|927.5|930.5|927.5|927|924.5|3
1647464100000|2022-03-16 20:55:00|930.3|927.8|929.5|924.5|930.3|927.8|928.5|924.5|24
1647464400000|2022-03-16 21:00:00||919.5||920.5||920.5||919.5|0
1647465300000|2022-03-16 21:15:00|930.5||930.5||930.5||930.5||0
1647465600000|2022-03-16 21:20:00|929.5||929.3||929.5||929.3||0
1647466200000|2022-03-16 21:30:00|||||||||5
1647466500000|2022-03-16 21:35:00|930.5||930.5||930.5||930.5||0
1647467700000|2022-03-16 21:55:00||921||921.8||921.8||921|1
1647482400000|2022-03-17 02:00:00|937.3|934.3|937|935.3|938|936|936|933.8|19
1647482700000|2022-03-17 02:05:00|937.3|935.5|937|934.8|938.3|935.5|936.8|934.8|5
1647483000000|2022-03-17 02:10:00|936.8|935.3|937|934.5|937.8|935.5|935.8|934|65
1647483300000|2022-03-17 02:15:00|937.3|935|937.8|935.3|937.8|935.3|936.8|935|0
1647483600000|2022-03-17 02:20:00|938.5|935.8|938.8|936|938.8|936.3|937.8|935.5|9
1647483900000|2022-03-17 02:25:00|938.5|936.3|938.5|936|938.5|936.3|938.5|936|0
1647484200000|2022-03-17 02:30:00|938.3|936.5|935.8|934|938.8|937.3|935.8|934|32
1647484500000|2022-03-17 02:35:00|937|934.8|937.5|934.8|937.8|935.5|936.5|934.3|6
1647484800000|2022-03-17 02:40:00|937.3|934.3|937.3|935.5|937.8|935.5|936.5|934.3|4
1647485100000|2022-03-17 02:45:00|937.8|935.3|936.5|934.8|937.8|935.3|936.5|934.8|11
1647485400000|2022-03-17 02:50:00|935.8|933.8|937.3|934.8|937.8|934.8|935.3|933.5|20
1647485700000|2022-03-17 02:55:00|937|934.5|939|935.8|939.3|936.8|937|934.5|24
1647486000000|2022-03-17 03:00:00|938.8|936|938.8|936|939.3|936.3|938.5|935.8|0
1647486300000|2022-03-17 03:05:00|939.3|936.3|939.5|936|939.5|937|937.5|935.5|34
1647486600000|2022-03-17 03:10:00|939.3|935.8|940|937.5|940|937.5|937.5|935.5|9
1647486900000|2022-03-17 03:15:00|941.5|939.3|941|938.5|941.5|939.3|941|938.5|4
1647487200000|2022-03-17 03:20:00|941.3||940.8||941.3||940.5||0
1647487500000|2022-03-17 03:25:00|941.8|939|942.3|939.3|942.3|939.3|941.8|939|1
1647487800000|2022-03-17 03:30:00|941.5|939.5|941.5|940|941.5|940|941.5|939.5|2
1647488100000|2022-03-17 03:35:00|942.8|939.8|942.8|940.5|942.8|940.5|942.8|939.5|61
1647488400000|2022-03-17 03:40:00|943|941|940.8|938.5|943|941|940.8|938.5|16
1647488700000|2022-03-17 03:45:00|941|938.8|942.5|940|943|940|941|938.8|0
1647489000000|2022-03-17 03:50:00|943|940.3|944.3|940.5|944.3|941.5|943|940.3|2
1647489600000|2022-03-17 04:00:00|943.8|940.8|944.3|940.8|944.3|941.3|943.8|940.5|0
1647489900000|2022-03-17 04:05:00|944|941.3|943.8|940.8|944|941.5|943.8|940.5|0
1647490200000|2022-03-17 04:10:00|943.5|940.5|943.5|940.5|943.5|940.8|943.5|940.3|0
1647490500000|2022-03-17 04:15:00||940.8||940.3||940.8||940.3|0
1647491100000|2022-03-17 04:25:00|943.3|940.5|943|940.5|943.3|940.8|943|940.3|0
1647491400000|2022-03-17 04:30:00|942.5|940.8|943.8|941|944|942.5|941.8|940.8|10
1647491700000|2022-03-17 04:35:00||940.8||941||941||940.8|0
1647492000000|2022-03-17 04:40:00|943|940.8|943.8|941.5|943.8|942|943|940.8|10
1647492300000|2022-03-17 04:45:00||941.3||941.3||942||941|3
1647492600000|2022-03-17 04:50:00|943.5|940.8|943.5|941|944.3|941.5|943.3|940.8|4
1647492900000|2022-03-17 04:55:00|943.8|940.8|943.5|940.8|943.8|941|943.5|940.8|0
1647493200000|2022-03-17 05:00:00|944|941.3|944.3|941.5|944.3|941.8|943.5|941.3|0
1647493500000|2022-03-17 05:05:00|944|941.3|944.3|941.5|944.3|942.8|943.8|941.3|5
1647493800000|2022-03-17 05:10:00|945.5|941.8|945.3|943|945.5|943|945.3|941.8|3
1647494100000|2022-03-17 05:15:00|945.5|942.8|945.8|943.3|947|944.5|945|942.8|15
1647494400000|2022-03-17 05:20:00|947.3|943.8|946|943.5|947.3|943.8|946|943.3|15
1647494700000|2022-03-17 05:25:00|946.3|943.8|946.8|944.5|949|946|946|943.8|20
1647495000000|2022-03-17 05:30:00|946.5|944.8|948|945.3|949.3|945.3|945|942.5|11
1647495300000|2022-03-17 05:35:00|947.8|945|947.5|944.8|948.8|945.3|947.3|944.5|12
1647495600000|2022-03-17 05:40:00|947.3|944.5|948.5|945.8|949.3|946.3|947.3|944.5|92
1647495900000|2022-03-17 05:45:00|948.8|946.3|947.8|945.3|949.3|946.3|947.8|945|2
1647496200000|2022-03-17 05:50:00|947.5|945|948.5|946|948.8|946.3|947|945|10
1647496500000|2022-03-17 05:55:00|948.8|945.8|947.8|945|948.8|946|947|945|24
1647496800000|2022-03-17 06:00:00|947.5|942.8|945.3|943.8|947.5|944.3|945|942.8|62
1647497100000|2022-03-17 06:05:00|945|944|946.5|944.3|947|945.5|945|943.5|48
1647497400000|2022-03-17 06:10:00|947.3|944.5|946.8|944.5|948.8|947|945.3|943.8|74
1647497700000|2022-03-17 06:15:00|946.5|944|947.5|945.3|947.8|945.3|945.5|943.5|20
1647498000000|2022-03-17 06:20:00|947.3|944.5|947|945|947.5|945.3|946.8|943.8|4
1647498300000|2022-03-17 06:25:00|949.3|945.3|950.3|948.5|951.3|948.5|948|945.3|149
1647498600000|2022-03-17 06:30:00|951|949|949|945.8|951.3|949|948.3|945.8|65
1647498900000|2022-03-17 06:35:00|948.5|946|946|943.5|950.8|948|946|943.5|50
1647499200000|2022-03-17 06:40:00|944.5|942.8|946|943.3|946|943.3|944.5|941.8|14
1647499500000|2022-03-17 06:45:00|946.3|943.5|944.8|942.8|946.8|944.3|944.8|942.5|1
1647499800000|2022-03-17 06:50:00|945.5|943|948|946|948.3|946|945.3|943|37
1647500100000|2022-03-17 06:55:00|949|946.5|954.8|953|956|953.5|948.3|946.5|129
1647500400000|2022-03-17 07:00:00|955|953.3|956.5|953|957.3|955|954.8|952.8|43
1647500700000|2022-03-17 07:05:00|956.3|952.8|957.3|954.5|957.5|955|954.5|952.5|6
1647501000000|2022-03-17 07:10:00|957|954.8|959.5|957.5|959.5|957.5|957|954.8|95
1647501300000|2022-03-17 07:15:00|960.3|957.3|964.8|962.8|965.8|964|960|957|182
1647501600000|2022-03-17 07:20:00|964.5|962.5|965.3|963.5|965.8|963.8|962.3|960|70
1647501900000|2022-03-17 07:25:00|964.8|962|964.8|962.8|965|962.8|964.3|961.5|20
1647502200000|2022-03-17 07:30:00|964.5|962.5|968.5|966.3|969|966.5|964.5|962.5|133
1647502500000|2022-03-17 07:35:00|970.3|966|966.5|964.5|970.3|967.5|966.5|964.5|112
1647502800000|2022-03-17 07:40:00|966.8|964.3|966.8|965|967.5|965.5|966|964|155
1647503100000|2022-03-17 07:45:00|967|965.5|968.5|966.3|969.3|967.5|967|965.5|124
1647503400000|2022-03-17 07:50:00|968.3|966|968.3|966|968.8|967|967.5|965.5|171
1647503700000|2022-03-17 07:55:00|967.8|964.8|966.5|964.5|968|965.5|965|963.3|101
1647504000000|2022-03-17 08:00:00|965.5|964|971.8|970|973.3|971.5|965.5|964|273
1647504300000|2022-03-17 08:05:00|972.5|970.3|973.3|971.3|975|973.5|971.5|970|177
1647504600000|2022-03-17 08:10:00|973.5|971.5|972.8|971.3|975.3|973.8|971|969.5|227
1647504900000|2022-03-17 08:15:00|973.3|971|972.8|971|974.5|972.8|971.3|969.3|184
1647505200000|2022-03-17 08:20:00|973.5|971.3|971.8|970.3|973.5|971.3|970.8|969|496
1647505500000|2022-03-17 08:25:00|971.3|969.5|973.5|971.8|975.3|973.8|968.5|966.8|856
1647505800000|2022-03-17 08:30:00|973.8|972|964.5|962.3|975|973.8|964.5|962|678
1647506100000|2022-03-17 08:35:00|965.8|962|967|965.3|968|966.3|965.5|962|191
1647506400000|2022-03-17 08:40:00|968|966|967|965|969|967|966.5|964.5|294
1647506700000|2022-03-17 08:45:00|967.3|965.3|969|967.3|970.3|968.5|967.3|965.3|235
1647507000000|2022-03-17 08:50:00|969.3|967.5|967.8|965.5|969.5|967.5|966.3|964.5|179
1647507300000|2022-03-17 08:55:00|967.5|965.8|967.3|964.8|968.5|966.5|965.8|964.5|187
1647507600000|2022-03-17 09:00:00|967|964.5|971.5|969.8|973.8|971.8|966.5|964.5|261
1647507900000|2022-03-17 09:05:00|972.5|970.8|972.5|970.8|973.5|971.8|970.3|968.3|90
1647508200000|2022-03-17 09:10:00|972.8|971.3|982|979.8|982.3|980.5|972.8|971.3|350
1647508500000|2022-03-17 09:15:00|982.3|980.8|978.3|976.3|984.5|983|977.5|975.5|479
1647508800000|2022-03-17 09:20:00|978|976.5|982|979.8|983.5|982|975.8|973.5|231
1647509100000|2022-03-17 09:25:00|981.5|980.3|975.5|973.3|982|980.3|974.5|972.5|245
1647509400000|2022-03-17 09:30:00|975.3|973.5|976.8|974.8|977.8|976.3|974.3|972.5|136
1647509700000|2022-03-17 09:35:00|976.5|974.5|979.8|977|979.8|977|973.8|972|242
1647510000000|2022-03-17 09:40:00|979.5|977.3|982.5|980|983.5|981.5|977.8|975.3|105
1647510300000|2022-03-17 09:45:00|981|979.3|982|980|984|982.3|979.8|978|139
1647510600000|2022-03-17 09:50:00|981.8|979.8|979.5|978|982.5|980.3|977.5|975.8|109
1647510900000|2022-03-17 09:55:00|979.8|978.5|980|977.5|980.3|978.5|976.5|974|75
1647511200000|2022-03-17 10:00:00|979.5|978.3|984.5|982.8|987.3|985|979.5|978.3|267
1647511500000|2022-03-17 10:05:00|984.3|982.5|985.3|983.3|985.5|983.5|983.5|981.8|166
1647511800000|2022-03-17 10:10:00|985.5|982.5|985.5|984|985.5|984|984|982|90
1647512100000|2022-03-17 10:15:00|985.8|984.3|983.8|982|986.8|985.5|983|981.3|337
1647512400000|2022-03-17 10:20:00|984.3|981.8|981.5|980|984.8|982.8|981.5|979.5|179
1647512700000|2022-03-17 10:25:00|981.3|980.3|980.8|979.3|982|980.5|979.5|977.5|223
1647513000000|2022-03-17 10:30:00|980.5|979|984.5|982.5|984.5|982.5|979.8|978|111
1647513300000|2022-03-17 10:35:00|984.8|982.8|989.3|987.3|989.5|987.3|984.3|982.5|302
1647513600000|2022-03-17 10:40:00|989|986.8|986.3|984.5|989.3|986.8|984.5|982.8|311
1647513900000|2022-03-17 10:45:00|986.8|984.8|988.5|986.5|989|986.8|985|983.5|185
1647514200000|2022-03-17 10:50:00|989|986.8|988.3|986.5|989.3|987.3|987.3|985.3|291
1647514500000|2022-03-17 10:55:00|988.5|986.8|988.3|986.3|990.5|988.3|987.5|985.8|85
1647514800000|2022-03-17 11:00:00|987.8|986.5|989|987|989.3|987.3|986.5|985.3|208
1647515100000|2022-03-17 11:05:00|989.5|987.5|990|988.3|990.5|989.3|988.8|986.8|137
1647515400000|2022-03-17 11:10:00|989.8|987.8|990.8|989|992|989.8|989.5|987.8|220
1647515700000|2022-03-17 11:15:00|991.3|989.5|992.8|990.8|992.8|990.8|990.8|989|169
1647516000000|2022-03-17 11:20:00|993|992.8|1000|998.3|1000.3|998.5|993|991.8|369
1647516300000|2022-03-17 11:25:00|999.8|998|1005.5|1003.5|1005.5|1003.5|999|997.3|459
1647516600000|2022-03-17 11:30:00|1005|1003.8|1007.8|1005.3|1008.5|1006.3|1004.8|1003.5|386
1647516900000|2022-03-17 11:35:00|1007.5|1005|1006.8|1005|1009.5|1007.5|1006|1004.5|172
1647517200000|2022-03-17 11:40:00|1006.5|1004.5|1010.8|1008.5|1010.8|1008.5|1005.8|1004.3|214
1647517500000|2022-03-17 11:45:00|1012|1009.3|1022.3|1020|1023|1020.8|1011|1008.8|861
1647517800000|2022-03-17 11:50:00|1023|1020.3|1021.8|1019.8|1032.3|1029.8|1017.3|1014.3|592
1647518100000|2022-03-17 11:55:00|1021.5|1019.5|1018.8|1017.3|1021.8|1019.8|1015.5|1013.5|353
1647518400000|2022-03-17 12:00:00|1019|1018|1021.5|1020.3|1021.8|1020.3|1017.8|1016|446
1647518700000|2022-03-17 12:05:00|1021|1019.8|1015.5|1013|1021.3|1020|1014.5|1012|235
1647519000000|2022-03-17 12:10:00|1015|1013.5|1012.8|1010.5|1017.3|1015|1011.5|1009.5|178
1647519300000|2022-03-17 12:15:00|1012.5|1010.3|1014.8|1012.8|1020.8|1019|1012.5|1010.3|342
1647519600000|2022-03-17 12:20:00|1014.5|1012.5|1009.8|1008|1014.5|1012.5|1007.8|1005.8|276
1647519900000|2022-03-17 12:25:00|1009.5|1007.5|1006.5|1003.8|1009.8|1008|1006.3|1003.8|132
1647520200000|2022-03-17 12:30:00|1006.3|1004|1004|1002|1006.3|1004|1001.8|999.8|258
1647520500000|2022-03-17 12:35:00|1004.5|1002.3|1005.8|1003.8|1006.5|1005|1004.3|1001.8|56
1647520800000|2022-03-17 12:40:00|1006|1002|1007|1005.3|1007.5|1005.5|1002.3|1000|82
1647521100000|2022-03-17 12:45:00|1006.8|1005|1009.5|1007.3|1011.5|1009.3|1005.5|1003.8|156
1647521400000|2022-03-17 12:50:00|1009.3|1007.5|1014.3|1012.3|1014.5|1012.3|1009.3|1007|128
1647521700000|2022-03-17 12:55:00|1014.5|1013|1017.5|1015.5|1017.5|1015.5|1013.3|1011.5|139
1647522000000|2022-03-17 13:00:00|1018|1016|1020.3|1018.5|1022.5|1020.5|1017.5|1015.3|458
1647522300000|2022-03-17 13:05:00|1020|1018|1016.8|1014.8|1020.5|1019|1012|1010.3|444
1647522600000|2022-03-17 13:10:00|1017|1015|1024.8|1022.8|1026.3|1024.3|1017|1015|274
1647522900000|2022-03-17 13:15:00|1024.5|1022.5|1024.8|1023.3|1027.3|1025.5|1024.3|1021.8|155
1647523200000|2022-03-17 13:20:00|1025|1023.5|1020.3|1018.5|1026.3|1024.5|1017.8|1015.8|240
1647523500000|2022-03-17 13:25:00|1019.5|1018.3|1024|1022.3|1024.3|1022.3|1018.5|1016.8|180
1647523800000|2022-03-17 13:30:00|1023.5|1022|1033.5|1031.8|1035|1033|1023.3|1021.3|302
1647524100000|2022-03-17 13:35:00|1033.8|1032|1028.8|1027|1037.8|1035.8|1028.8|1026.8|163
1647524400000|2022-03-17 13:40:00|1028.5|1027.3|1026.3|1024.3|1028.5|1027.3|1022.8|1021.3|189
1647524700000|2022-03-17 13:45:00|1026|1024|1020.8|1019|1028.3|1026|1018.8|1016.8|250
1647525000000|2022-03-17 13:50:00|1021.3|1019.3|1025.3|1023.5|1027.3|1025.5|1019.5|1018|328
1647525300000|2022-03-17 13:55:00|1025.5|1023.3|1026|1024|1031.5|1029.8|1025.3|1023.3|283
1647525600000|2022-03-17 14:00:00|1026.3|1024.3|1028|1026.3|1028|1026.3|1023.5|1021.8|161
1647525900000|2022-03-17 14:05:00|1027.8|1026.5|1019.8|1018|1029.3|1027.8|1019.5|1018|233
1647526200000|2022-03-17 14:10:00|1020|1018.3|1023.3|1021.3|1023.8|1021.8|1019.3|1018|472
1647526500000|2022-03-17 14:15:00|1023|1021|1021.3|1019.3|1024.5|1022.8|1017.5|1015.5|326
1647526800000|2022-03-17 14:20:00|1021|1019|1018|1016.5|1023.8|1021.8|1016.3|1014.5|97
1647527100000|2022-03-17 14:25:00|1018.3|1016.8|1017.5|1016|1020.3|1018.5|1016.8|1015|152
1647527400000|2022-03-17 14:30:00|1017.8|1015.5|1015|1013.3|1018.8|1017|1013.8|1012.5|488
1647527700000|2022-03-17 14:35:00|1014.8|1012.8|1025.8|1024|1026.8|1025|1014|1012.5|323
1647528000000|2022-03-17 14:40:00|1026|1024.3|1030.8|1029|1031.3|1029.5|1025.3|1023.8|216
1647528300000|2022-03-17 14:45:00|1031|1029.3|1022.5|1020.8|1031.3|1029.3|1022|1020|221
1647528600000|2022-03-17 14:50:00|1022.8|1021|1025.8|1024.3|1026.8|1025.3|1022.3|1020.3|176
1647528900000|2022-03-17 14:55:00|1025.5|1024|1029.3|1027.5|1030.5|1029.3|1023.5|1021.8|207
1647529200000|2022-03-17 15:00:00|1029|1027.3|1029|1027.3|1030.5|1029.3|1028.3|1026.5|338
1647529500000|2022-03-17 15:05:00|1028.8|1027|1027.5|1026|1030|1028|1026.8|1025|254
1647529800000|2022-03-17 15:10:00|1027.8|1026.5|1026.5|1025.3|1030|1028|1025.8|1024.3|113
1647530100000|2022-03-17 15:15:00|1026|1024.8|1030.5|1029.3|1030.5|1029.3|1025.8|1024.5|234
1647530400000|2022-03-17 15:20:00|1030.3|1029|1032|1030.3|1033|1031.8|1029.5|1028.3|464
1647530700000|2022-03-17 15:25:00|1031.8|1030|1033.5|1032|1034|1032.5|1031.8|1029.8|259
1647531000000|2022-03-17 15:30:00|1032.8|1031.5|1028|1026.3|1033|1031.5|1027.8|1026.3|323
1647531300000|2022-03-17 15:35:00|1028.8|1027.3|1028.8|1027|1030|1028|1024.8|1023|180
1647531600000|2022-03-17 15:40:00|1029|1026.8|1038.3|1036.5|1038.5|1036.8|1028|1026.3|343
1647531900000|2022-03-17 15:45:00|1038.5|1036.8|1046.3|1044.3|1046.3|1044.3|1036.8|1035.5|964
1647532200000|2022-03-17 15:50:00|1045.8|1044.5|1047.8|1046|1049|1047.5|1045|1043.5|683
1647532500000|2022-03-17 15:55:00|1047|1045.8|1060|1058.5|1060.5|1059.3|1047|1045.5|1110
1647532800000|2022-03-17 16:00:00|1060.3|1058.3|1057|1055|1060.3|1058.3|1054|1052.5|448
1647533100000|2022-03-17 16:05:00|1057.3|1055.3|1054.5|1052.5|1058|1056|1051|1049.5|446
1647533400000|2022-03-17 16:10:00|1054.3|1052.8|1048.8|1047|1054.8|1053|1048.8|1046.8|332
1647533700000|2022-03-17 16:15:00|1049.3|1047.3|1054.3|1052.8|1056.3|1054.8|1049|1047|451
1647534000000|2022-03-17 16:20:00|1054.8|1052.5|1056.5|1054.8|1056.5|1055|1051.3|1049.5|583
1647534300000|2022-03-17 16:25:00|1056.3|1055|1055|1053.3|1060|1058.5|1053.5|1052|1222
1647534600000|2022-03-17 16:30:00|1055.3|1053.8|1046|1044|1055.5|1054|1045.3|1043.3|546
1647534900000|2022-03-17 16:35:00|1046.5|1044.3|1042|1040.5|1050|1048.3|1041.8|1040|202
1647535200000|2022-03-17 16:40:00|1042.3|1040.3|1040.3|1038.5|1042.3|1040.3|1037.8|1036|199
1647535500000|2022-03-17 16:45:00|1040|1038.8|1039.8|1037.5|1041.8|1040|1039.5|1037.5|148
1647535800000|2022-03-17 16:50:00|1039.3|1037.3|1036.8|1035|1039.5|1037.8|1036.3|1034.3|101
1647536100000|2022-03-17 16:55:00|1037|1034.5|1032.5|1030.8|1037|1034.8|1031.5|1029.8|262
1647536400000|2022-03-17 17:00:00|1032.8|1030.3|1046.5|1044.8|1047.5|1045.3|1031.5|1029.8|386
1647536700000|2022-03-17 17:05:00|1046.3|1044.5|1043|1041|1047.3|1045.5|1040.8|1038.5|167
1647537000000|2022-03-17 17:10:00|1042.5|1040.5|1042.5|1040.8|1048.8|1047|1041|1039|254
1647537300000|2022-03-17 17:15:00|1042.3|1040.3|1049.3|1047.5|1050|1048.5|1042.3|1040.3|138
1647537600000|2022-03-17 17:20:00|1049|1047.3|1041.3|1039.5|1050.5|1049|1040.8|1039|507
1647537900000|2022-03-17 17:25:00|1041.5|1039.8|1039|1037|1042|1040.3|1037.8|1036|231
1647538200000|2022-03-17 17:30:00|1039.3|1036.8|1042.8|1041|1044.8|1042.8|1038.8|1036.8|161
1647538500000|2022-03-17 17:35:00|1043|1041.3|1043.8|1041.5|1043.8|1041.5|1038.5|1036.5|144
1647538800000|2022-03-17 17:40:00|1043.5|1041.8|1037.8|1036|1045.3|1043|1037.5|1035.8|94
1647539100000|2022-03-17 17:45:00|1037.5|1036.3|1034.3|1032.3|1038.5|1036.8|1034|1032|123
1647539400000|2022-03-17 17:50:00|1034|1032|1034.8|1032.8|1035.5|1033.8|1032.8|1031|177
1647539700000|2022-03-17 17:55:00|1035.3|1033.5|1035.8|1034.3|1037|1035.5|1033|1031|219
1647540000000|2022-03-17 18:00:00|1035.5|1033.8|1033.3|1031.3|1035.8|1034|1031.3|1029.5|157
1647540300000|2022-03-17 18:05:00|1032.8|1030.8|1032.8|1031.3|1034.5|1033|1031.8|1030|55
1647540600000|2022-03-17 18:10:00|1033.3|1031.5|1035|1033.5|1036.5|1034.8|1032.3|1030.3|141
1647540900000|2022-03-17 18:15:00|1034.8|1033.3|1032.5|1030.8|1035.3|1033.5|1031.8|1029.8|230
1647541200000|2022-03-17 18:20:00|1032.3|1031|1032.5|1030.8|1034.5|1032.5|1028.5|1026.8|148
1647541500000|2022-03-17 18:25:00|1032.8|1030.5|1037|1034.5|1039|1037|1030.5|1027.8|405
1647541800000|2022-03-17 18:30:00|1037.3|1034|1039.5|1037.5|1042.3|1040.5|1036.3|1034|48
1647542100000|2022-03-17 18:35:00|1039.3|1037.8|1039.3|1037.3|1040.8|1038.3|1038.8|1036.5|116
1647542400000|2022-03-17 18:40:00|1040.5|1036.8|1040.8|1038|1041.3|1039.3|1039.3|1036.8|22
1647542700000|2022-03-17 18:45:00|1041|1038.3|1043|1040.5|1044|1042|1039.8|1037.8|62
1647543000000|2022-03-17 18:50:00|1042.8|1040.8|1043|1041.3|1043|1041.3|1041.3|1039.3|6
1647543300000|2022-03-17 18:55:00|1043.8|1041|1043.8|1041|1044|1041.8|1042.5|1040|11
1647543600000|2022-03-17 19:00:00|1043.5|1041.3|1043.5|1042|1044.5|1042|1042.8|1040.5|9
1647543900000|2022-03-17 19:05:00|1043.3|1041.8|1044.8|1042.8|1045|1042.8|1043.3|1040.8|28
1647544200000|2022-03-17 19:10:00|1045|1042.5|1044.8|1043|1045.3|1043.5|1044.5|1042.5|5
1647544500000|2022-03-17 19:15:00|1045.3|1043.3|1042.5|1040|1045.3|1043.3|1042.3|1039.8|15
1647544800000|2022-03-17 19:20:00|1042.3|1039.8|1041.8|1039|1042.8|1040|1039.8|1038.3|93
1647545100000|2022-03-17 19:25:00|1041.5|1039.3|1041.8|1039.8|1043|1040.5|1041.3|1039.3|32
1647545400000|2022-03-17 19:30:00|1042.8|1040|1041.8|1039.3|1043|1041.3|1041|1039.3|28
1647545700000|2022-03-17 19:35:00|1041.3|1039.8|1041.8|1039.3|1043.3|1040.8|1041.3|1039.3|5
1647546000000|2022-03-17 19:40:00|1041.5|1039.5|1041.5|1039.5|1041.5|1040|1041|1038.3|24
1647546300000|2022-03-17 19:45:00|1041.8|1039.3|1041.3|1039|1042|1040|1040|1038.5|15
1647546600000|2022-03-17 19:50:00|1041.8|1039.3|1041|1039.3|1041.8|1039.8|1041|1039.3|3
1647546900000|2022-03-17 19:55:00|1040.5|1038.8|1039.3|1037|1040.5|1038.8|1039|1037|32
1647547200000|2022-03-17 20:00:00|1039|1037.3|1040.3|1038.3|1040.8|1038.5|1038.8|1036.5|37
1647547500000|2022-03-17 20:05:00|1040|1037.8|1040|1037.8|1041|1039.8|1039.3|1037.8|34
1647547800000|2022-03-17 20:10:00|1040.8|1038.8|1041.8|1038.8|1041.8|1038.8|1040.3|1038.8|1
1647548100000|2022-03-17 20:15:00|1041.3|1037.8|1039.8|1037|1041.3|1037.8|1039|1037|11
1647548400000|2022-03-17 20:20:00|1040.8|1037.3|1040.3|1038|1041.8|1039.8|1040|1037.3|2
1647548700000|2022-03-17 20:25:00|1040.8|1037.5|1041.5|1038|1041.8|1038|1040.3|1037.5|0
1647549000000|2022-03-17 20:30:00|1041.8|1037.8|1040.3|1037.3|1041.8|1038|1040.3|1037|7
1647549300000|2022-03-17 20:35:00|1041|1037.5|1040.3|1038|1041.5|1038.8|1039.8|1037.3|45
1647549600000|2022-03-17 20:40:00|1041.8|1039|1041.8|1039|1042.5|1039.5|1039.8|1037.5|42
1647549900000|2022-03-17 20:45:00|1042.8|1038.3|1041.8|1039|1042.8|1039|1041.5|1038.3|6
1647550200000|2022-03-17 20:50:00|1043|1040|1043|1040.3|1044.5|1040.5|1042.5|1040|17
1647550500000|2022-03-17 20:55:00|1042.8|1040.5|1045.3|1040|1045.5|1043|1042.8|1040|49
1647550800000|2022-03-17 21:00:00|1045.5|1041.3|1045.5|1037|1045.5|1041.3|1045.5|1037|10
1647551700000|2022-03-17 21:15:00||1036.3||1036.3||1036.3||1036.3|54
1647552000000|2022-03-17 21:20:00||1036.8||1037||1037||1036.8|15
1647552900000|2022-03-17 21:35:00||1035.5||1035.5||1035.5||1035.5|0
1647553500000|2022-03-17 21:45:00||1036||1036||1036||1036|4
1647553800000|2022-03-17 21:50:00||1036.5||1036.5||1036.5||1036.5|2
1647568800000|2022-03-18 02:00:00|1060.5|1058.3|1060.5|1057.3|1060.5|1058.3|1059.5|1057.3|4
1647569100000|2022-03-18 02:05:00|1058|1057|1055.8|1052.5|1058|1057|1055.8|1052.5|13
1647569400000|2022-03-18 02:10:00|1056.5|1053.5|1056.3|1053.8|1056.5|1053.8|1056.3|1053.5|0
1647569700000|2022-03-18 02:15:00|1056||1056||1056||1056||0
1647570000000|2022-03-18 02:20:00|1056.3|1053.5|1056|1053.8|1056.5|1053.8|1055.3|1053.5|0
1647570300000|2022-03-18 02:25:00|1057|1054.5|1057.5|1054.8|1057.5|1054.8|1056.8|1054.5|0
1647570600000|2022-03-18 02:30:00|1059.8|1055|1060.5|1057|1060.5|1057|1059.8|1055|3
1647570900000|2022-03-18 02:35:00|1060.3|1057.5|1060.3|1058.5|1060.3|1059|1060.3|1057.5|14
1647571200000|2022-03-18 02:40:00|1060|1058.8|1060.3|1058.3|1060.5|1059.3|1059.5|1057.8|58
1647571500000|2022-03-18 02:45:00|1060.5||1060.5||1060.5||1060.5||6
1647571800000|2022-03-18 02:50:00|1060.3||1060||1060.3||1059.8||0
1647572100000|2022-03-18 02:55:00|1060.5|1058.5|1060.5|1058.3|1060.5|1058.5|1060.5|1058.3|1
1647572400000|2022-03-18 03:00:00|1058.5|1055.3|1059.8|1056.5|1059.8|1057.8|1058.5|1055.3|31
1647572700000|2022-03-18 03:05:00||1056.3||1055.8||1056.8||1055.8|0
1647573000000|2022-03-18 03:10:00|1059.5|1056|1059|1055.8|1059.8|1056|1059|1055.5|0
1647573600000|2022-03-18 03:20:00||1055.3||1055.5||1055.8||1055.3|2
1647573900000|2022-03-18 03:25:00|1059.5|1055.8|1059.3|1055.8|1059.5|1055.8|1059.3|1055.8|0
1647574200000|2022-03-18 03:30:00|1059|1056.3|1059.3|1056.3|1059.5|1056.3|1059|1056.3|0
1647574500000|2022-03-18 03:35:00|1059.5|1056|1059|1055.8|1059.5|1056|1059|1055.8|0
1647574800000|2022-03-18 03:40:00|1059.5|1057.3|1059.5|1057.3|1059.5|1057.3|1059.5|1057|0
1647575100000|2022-03-18 03:45:00|1060.5|1058|1060.5|1057.8|1060.5|1058|1060.5|1057.5|10
1647575400000|2022-03-18 03:50:00||1058||1058||1058||1058|0
1647575700000|2022-03-18 03:55:00||1057.5||1057.5||1057.5||1057.3|21
1647576000000|2022-03-18 04:00:00||1058||1057.8||1058||1057.8|2
1647576300000|2022-03-18 04:05:00|1060|1057.5|1057.8|1055|1060|1057.8|1057.8|1055|12
1647576600000|2022-03-18 04:10:00|1057.5|1054.5|1057.8|1055|1058|1055.3|1056.3|1054.5|3
1647576900000|2022-03-18 04:15:00|1058|1055.3|1058.3|1055.3|1058.3|1055.3|1058|1055.3|0
1647577200000|2022-03-18 04:20:00||1055.5||1054.8||1056||1054.8|1
1647577500000|2022-03-18 04:25:00|1058|1055|1057.8|1055.3|1058.3|1055.5|1057.8|1054.5|6
1647577800000|2022-03-18 04:30:00|1057.5|1055.5|1058.3|1056.5|1058.5|1057|1057|1055.5|6
1647578100000|2022-03-18 04:35:00|1057|1056.3|1057|1054.8|1057|1056.5|1055.8|1053.3|15
1647578400000|2022-03-18 04:40:00||1054.5||1055||1055||1053.8|2
1647578700000|2022-03-18 04:45:00|1057.5|1055.8|1058.3|1056|1058.5|1056.3|1057.5|1055.5|3
1647579000000|2022-03-18 04:50:00|1058|1055.8|1057.5|1055|1058|1056|1056.8|1054.5|1
1647579300000|2022-03-18 04:55:00|1057.8|1055.3|1058|1055.3|1058|1055.3|1057.5|1055.3|0
1647579600000|2022-03-18 05:00:00||1055||1055||1055||1054.8|0
1647580200000|2022-03-18 05:10:00|1057.5|1054.5|1057|1054.3|1057.5|1054.5|1057|1054.3|0
1647580500000|2022-03-18 05:15:00|1056.8|1054|1054.5|1052.3|1056.8|1054.5|1053.8|1051.3|6
1647580800000|2022-03-18 05:20:00|1054.3|1052|1052.8|1050.3|1054.5|1052|1052.8|1050.3|0
1647581100000|2022-03-18 05:25:00|1052|1050|1054.3|1052|1054.3|1052|1052|1049.8|0
1647581400000|2022-03-18 05:30:00|1053.8|1051.8|1055.5|1053.3|1055.8|1053.3|1053|1051|4
1647581700000|2022-03-18 05:35:00|1055.3|1053.5|1055.3|1052.8|1056.5|1054|1054.8|1052.5|4
1647582000000|2022-03-18 05:40:00|1055||1055.5||1055.5||1054.5||0
1647582300000|2022-03-18 05:45:00|1055.3|1053|1054.8|1052.3|1055.3|1053.3|1053|1051.5|5
1647582600000|2022-03-18 05:50:00|1054.3|1052.5|1053.8|1051.8|1054.8|1052.5|1053|1050.5|5
1647582900000|2022-03-18 05:55:00|1054|1051.5|1053.3|1051.5|1055|1052.8|1053.3|1050.8|12
1647583200000|2022-03-18 06:00:00|1054.3|1051|1052.5|1050.5|1054.5|1052.5|1051.8|1049.8|18
1647583500000|2022-03-18 06:05:00|1053.5|1051.5|1055.5|1053|1056|1053.8|1053.5|1051.3|3
1647583800000|2022-03-18 06:10:00|1055.8|1053.5|1057.8|1055.5|1058.3|1056|1055.5|1053.5|3
1647584100000|2022-03-18 06:15:00|1057.5|1055|1057|1055|1057.8|1055|1056.5|1054.5|7
1647584400000|2022-03-18 06:20:00|1056.8|1055.3|1058.5|1056.5|1059.5|1056.5|1056.8|1055.3|23
1647584700000|2022-03-18 06:25:00|1058.8|1056.8|1059.5|1057.5|1059.8|1057.5|1058.8|1056.8|0
1647585000000|2022-03-18 06:30:00|1059.8|1058|1060.5|1058.8|1060.5|1059.3|1059.8|1057.8|48
1647585300000|2022-03-18 06:35:00|1060.3|1058.5|1060.5|1059|1060.5|1059|1059.5|1057.3|57
1647585600000|2022-03-18 06:40:00|1060.3|1059.3|1060.5|1059|1060.5|1059.3|1060|1058|25
1647585900000|2022-03-18 06:45:00|1060.3|1058.8|1061.3|1059|1061.5|1059.5|1060.3|1058.3|38
1647586200000|2022-03-18 06:50:00|1061|1058.8|1061|1059|1061.5|1059.5|1060.5|1058.5|19
1647586500000|2022-03-18 06:55:00|1061.3|1059.3|1061.8|1060.3|1062.8|1060.3|1060.5|1058.3|47
1647586800000|2022-03-18 07:00:00|1062|1059.3|1059.8|1057.5|1062|1059.3|1056|1053.8|29
1647587100000|2022-03-18 07:05:00|1059.5|1057.3|1057|1054.8|1059.5|1057.3|1057|1054.5|24
1647587400000|2022-03-18 07:10:00|1055.5|1053.3|1055.3|1053.3|1055.8|1053.5|1054|1052|81
1647587700000|2022-03-18 07:15:00|1054.8|1052.8|1055.5|1053|1056|1054|1054.5|1052|38
1647588000000|2022-03-18 07:20:00|1054.3|1053.3|1052|1050|1054.3|1053.3|1051.3|1049.3|107
1647588300000|2022-03-18 07:25:00|1051|1049.3|1052.5|1050|1052.5|1050.3|1051|1049|47
1647588600000|2022-03-18 07:30:00|1052.3|1050.3|1050|1047|1052.3|1050.5|1050|1047|40
1647588900000|2022-03-18 07:35:00|1049.8|1047.3|1045|1042|1049.8|1047.3|1043.8|1041.8|182
1647589200000|2022-03-18 07:40:00|1044.5|1041.8|1039|1036.5|1044.5|1042|1037|1034.5|114
1647589500000|2022-03-18 07:45:00|1040.3|1037.3|1040.5|1037.5|1040.5|1038.5|1037.3|1034.3|55
1647589800000|2022-03-18 07:50:00|1041.3|1037.8|1042|1039.8|1047.3|1045|1041.3|1037.8|115
1647590100000|2022-03-18 07:55:00|1043.8|1039.5|1044.3|1042.3|1046.8|1043.8|1042.5|1039.5|50
1647590400000|2022-03-18 08:00:00|1043.3|1042|1041.3|1038.5|1046|1043.3|1037.5|1035.3|142
1647590700000|2022-03-18 08:05:00|1041|1038|1033.8|1031.5|1041|1038|1033.8|1031.5|131
1647591000000|2022-03-18 08:10:00|1033.3|1030.8|1028.3|1025.8|1033.3|1031|1022.5|1020.3|331
1647591300000|2022-03-18 08:15:00|1028.8|1026.3|1030.5|1028.8|1033|1030.5|1028.8|1026.3|110
1647591600000|2022-03-18 08:20:00|1030.3|1028.3|1031.5|1029.3|1032|1030|1026.5|1023.8|125
1647591900000|2022-03-18 08:25:00|1031.3|1029.5|1035|1032.8|1035|1032.8|1026.3|1024.5|270
1647592200000|2022-03-18 08:30:00|1035.8|1033.5|1038|1035.8|1044.8|1042.3|1034.3|1032|537
1647592500000|2022-03-18 08:35:00|1037.5|1036|1045|1042.8|1045.5|1042.8|1037.5|1035.8|99
1647592800000|2022-03-18 08:40:00|1044.5|1042.5|1042|1040|1044.5|1042.8|1040|1037.3|129
1647593100000|2022-03-18 08:45:00|1041.8|1040.3|1040.8|1038.5|1043|1040.8|1040.8|1038.3|112
1647593400000|2022-03-18 08:50:00|1040.5|1038.3|1042.5|1040.5|1042.5|1041|1040|1038|107
1647593700000|2022-03-18 08:55:00|1043|1040.3|1039.8|1037.8|1043|1040.8|1039.8|1037.8|101
1647594000000|2022-03-18 09:00:00|1040.3|1038.3|1037.8|1036.3|1040.3|1038.5|1037.3|1035.8|171
1647594300000|2022-03-18 09:05:00|1037.5|1036|1037.5|1035.3|1038|1036.3|1036.3|1034.3|156
1647594600000|2022-03-18 09:10:00|1037.8|1035|1038.8|1036.8|1039|1037.3|1036.5|1034.5|174
1647594900000|2022-03-18 09:15:00|1038.5|1036.5|1044|1041.3|1046.5|1044.5|1037.8|1035.8|147
1647595200000|2022-03-18 09:20:00|1042.8|1041.5|1044.5|1042.8|1049.3|1046.5|1042.3|1040.3|315
1647595500000|2022-03-18 09:25:00|1044.8|1043|1049|1046.3|1049|1046.3|1043.8|1042|122
1647595800000|2022-03-18 09:30:00|1047.3|1045.3|1050|1048|1050.8|1048.8|1043.8|1042|210
1647596100000|2022-03-18 09:35:00|1050.3|1047.5|1049.8|1047.5|1050.8|1048.8|1048|1046.5|141
1647596400000|2022-03-18 09:40:00|1049.3|1047.3|1049.5|1047.8|1050.3|1048|1048|1046.5|91
1647596700000|2022-03-18 09:45:00|1050.3|1048|1055.8|1053.8|1056.3|1055|1050|1048|199
1647597000000|2022-03-18 09:50:00|1056.3|1054|1053.3|1051.5|1056.5|1055.3|1052.3|1049.5|198
1647597300000|2022-03-18 09:55:00|1053.8|1051.8|1054.8|1053|1056.8|1054.8|1053.3|1051.5|64
1647597600000|2022-03-18 10:00:00|1055|1052.5|1056.3|1054.5|1057|1055.5|1054.5|1052.5|194
1647597900000|2022-03-18 10:05:00|1057|1054.8|1059.3|1057.5|1060|1058.3|1056.8|1054.8|305
1647598200000|2022-03-18 10:10:00|1059.5|1057.8|1059.8|1058.3|1060|1058.3|1057|1055.5|128
1647598500000|2022-03-18 10:15:00|1060.3|1058.5|1063.8|1061.5|1064.8|1062.8|1060.3|1058|502
1647598800000|2022-03-18 10:20:00|1063.3|1061.8|1060.5|1058.3|1063.3|1061.8|1060.5|1058.3|136
1647599100000|2022-03-18 10:25:00|1060.3|1058.5|1062|1059.8|1062.3|1060.3|1057.8|1056.3|112
1647599400000|2022-03-18 10:30:00|1061|1059.5|1059.3|1057.5|1061.5|1059.5|1059.3|1057.5|109
1647599700000|2022-03-18 10:35:00|1059.8|1057.8|1057.5|1055.8|1060.3|1058.5|1057.3|1055.5|66
1647600000000|2022-03-18 10:40:00|1057.8|1056|1055.5|1053.8|1057.8|1056|1055|1053.3|174
1647600300000|2022-03-18 10:45:00|1055.3|1053.5|1052.3|1051|1057.3|1055.3|1052.3|1050.8|143
1647600600000|2022-03-18 10:50:00|1053.5|1051.8|1050.8|1049|1053.5|1051.8|1049.3|1047.8|162
1647600900000|2022-03-18 10:55:00|1051.3|1049.8|1056.3|1053.5|1057|1055.3|1051.3|1049.8|155
1647601200000|2022-03-18 11:00:00|1055.8|1053|1057.5|1054.8|1059.5|1058.3|1054|1052|144
1647601500000|2022-03-18 11:05:00|1058|1055|1056.3|1054.3|1059.3|1056.8|1056|1054|76
1647601800000|2022-03-18 11:10:00|1055.8|1054.5|1053.5|1051.5|1057|1054.8|1053|1051|75
1647602100000|2022-03-18 11:15:00|1053.3|1051|1054.3|1052.8|1054.5|1052.8|1052.3|1050|111
1647602400000|2022-03-18 11:20:00|1054|1052.5|1052.3|1050.5|1054|1052.5|1052.3|1050.5|58
1647602700000|2022-03-18 11:25:00|1052.5|1050.8|1051|1049|1054|1052.3|1051|1049|52
1647603000000|2022-03-18 11:30:00|1052|1049.3|1053.5|1050.8|1053.8|1051.8|1051|1049|53
1647603300000|2022-03-18 11:35:00|1054.5|1051|1052.5|1050.3|1055.3|1054|1052|1050|95
1647603600000|2022-03-18 11:40:00|1052|1049.5|1047|1045.5|1052|1049.5|1045.8|1043.8|277
1647603900000|2022-03-18 11:45:00|1046.8|1045.3|1047.8|1046|1048.5|1046.3|1046.5|1045|94
1647604200000|2022-03-18 11:50:00|1048.3|1046.3|1050|1048|1050.3|1048|1048|1046.3|223
1647604500000|2022-03-18 11:55:00|1050.3|1048.3|1055.5|1053.3|1055.8|1053.3|1049.8|1048.3|152
1647604800000|2022-03-18 12:00:00|1055.8|1054|1049.3|1047|1055.8|1054|1049.3|1047|156
1647605100000|2022-03-18 12:05:00|1048.8|1046.5|1048.8|1046.3|1049|1047|1044.5|1042|65
1647605400000|2022-03-18 12:10:00|1048|1046|1037.3|1034.8|1048|1046.8|1036|1034|210
1647605700000|2022-03-18 12:15:00|1037|1035.3|1039.5|1037|1040.3|1037.8|1035.8|1033.3|49
1647606000000|2022-03-18 12:20:00|1040|1037.5|1037.5|1035.5|1040.8|1038.3|1036.3|1034.5|78
1647606300000|2022-03-18 12:25:00|1037|1035.3|1038|1036|1039|1037.3|1035.8|1034.3|136
1647606600000|2022-03-18 12:30:00|1037.8|1035.8|1036.5|1035|1038.5|1036.5|1035.5|1034|176
1647606900000|2022-03-18 12:35:00|1036.3|1034.8|1037|1035|1038.5|1037|1035.3|1033.8|139
1647607200000|2022-03-18 12:40:00|1037.5|1035.3|1040.8|1038.5|1042.8|1040.8|1037.3|1035.3|186
1647607500000|2022-03-18 12:45:00|1040.5|1038.3|1039.8|1038.5|1042.3|1040.3|1039.8|1037.8|162
1647607800000|2022-03-18 12:50:00|1040|1038.3|1041.3|1039.5|1043.3|1041.5|1037.8|1036|136
1647608100000|2022-03-18 12:55:00|1041.8|1039.8|1041.3|1039.5|1042|1039.8|1038.8|1036.5|41
1647608400000|2022-03-18 13:00:00|1041.5|1039.3|1041.5|1039.5|1043.5|1041.5|1041|1039.3|55
1647608700000|2022-03-18 13:05:00|1041.3|1039.3|1037.3|1035|1041.3|1039.3|1034.8|1033.3|137
1647609000000|2022-03-18 13:10:00|1036.8|1034|1034|1032|1036.8|1034|1033.5|1032|165
1647609300000|2022-03-18 13:15:00|1033.8|1032.3|1033.8|1031.8|1035.3|1033.5|1032.5|1031|244
1647609600000|2022-03-18 13:20:00|1033.5|1031.5|1040.8|1039|1042.3|1040|1033.3|1031.5|150
1647609900000|2022-03-18 13:25:00|1041.8|1039.8|1042|1040|1044.5|1042.3|1040.8|1039|343
1647610200000|2022-03-18 13:30:00|1042.5|1040.3|1050.5|1048.5|1051.3|1049.3|1042|1039.8|282
1647610500000|2022-03-18 13:35:00|1049.3|1047.3|1052.5|1050.5|1054.3|1052.3|1044.5|1041.8|375
1647610800000|2022-03-18 13:40:00|1052.8|1050|1053.3|1051.5|1055|1053.5|1051|1049.5|256
1647611100000|2022-03-18 13:45:00|1053|1051|1040|1038|1053|1051|1040|1038|290
1647611400000|2022-03-18 13:50:00|1040.3|1038.3|1037|1035.3|1040.8|1038.8|1035|1032.8|141
1647611700000|2022-03-18 13:55:00|1037.3|1035.5|1033|1030.8|1038.3|1036.3|1032.8|1030.8|256
1647612000000|2022-03-18 14:00:00|1033.5|1031.3|1038.3|1036.3|1039.8|1037.5|1033|1031|133
1647612300000|2022-03-18 14:05:00|1038.8|1036.5|1045|1042.8|1045.8|1044|1036.8|1035.3|158
1647612600000|2022-03-18 14:10:00|1044.5|1042.5|1046|1044|1048.8|1046|1043.5|1041.5|135
1647612900000|2022-03-18 14:15:00|1045.8|1043.8|1047.3|1044.8|1052.3|1050|1044.8|1043|102
1647613200000|2022-03-18 14:20:00|1047|1045|1046.8|1044.8|1047.8|1045.5|1043.5|1041.8|47
1647613500000|2022-03-18 14:25:00|1047|1045.3|1048.3|1046|1050.5|1049|1046.8|1044.8|69
1647613800000|2022-03-18 14:30:00|1048|1046.3|1048.3|1046.5|1049|1047|1044.8|1043|115
1647614100000|2022-03-18 14:35:00|1047.8|1046.8|1054.5|1052.8|1054.5|1052.8|1046.8|1044.8|397
1647614400000|2022-03-18 14:40:00|1054.3|1052.3|1048|1046.3|1054.5|1052.8|1048|1046.3|220
1647614700000|2022-03-18 14:45:00|1047.3|1045.3|1045.3|1043.3|1048.5|1046.5|1043.5|1042|190
1647615000000|2022-03-18 14:50:00|1045|1043.5|1052.5|1050.5|1052.8|1051|1045|1043.3|237
1647615300000|2022-03-18 14:55:00|1053|1051|1047.5|1045.8|1053.3|1051.8|1046|1044|118
1647615600000|2022-03-18 15:00:00|1047.8|1045.5|1044|1041.8|1049.5|1047.5|1043|1040.8|146
1647615900000|2022-03-18 15:05:00|1044.3|1042|1040|1038.5|1045.3|1043.3|1039.5|1037.3|187
1647616200000|2022-03-18 15:10:00|1040.3|1038|1044.3|1042|1044.5|1042|1039.8|1037.8|178
1647616500000|2022-03-18 15:15:00|1044|1041.5|1045.8|1043.8|1047.3|1045|1043.8|1041.5|146
1647616800000|2022-03-18 15:20:00|1046|1043.5|1044.5|1042.8|1046|1043.8|1044|1042|94
1647617100000|2022-03-18 15:25:00|1044.3|1043.3|1044.5|1042.8|1045.5|1044|1043|1040.8|107
1647617400000|2022-03-18 15:30:00|1045.3|1043.5|1043.3|1041|1045.8|1044|1042.5|1040.8|154
1647617700000|2022-03-18 15:35:00|1044.3|1042|1044.5|1042.5|1045.5|1044|1038.3|1035.8|227
1647618000000|2022-03-18 15:40:00|1040.8|1043|1047|1044.8|1047|1045|1040.5|1038.3|358
1647618300000|2022-03-18 15:45:00|1046.8|1044.5|1053.3|1050.8|1054.5|1052.3|1046.5|1044.3|457
1647618600000|2022-03-18 15:50:00|1053|1051|1058.3|1056.5|1058.5|1057|1052|1049.8|293
1647618900000|2022-03-18 15:55:00|1058|1056.3|1054.5|1052.5|1058.3|1056.8|1052|1049.8|187
1647619200000|2022-03-18 16:00:00|1054|1053.3|1055.5|1053.3|1056.3|1054.5|1052.3|1050.3|221
1647619500000|2022-03-18 16:05:00|1055|1052.8|1060.5|1058.5|1062.5|1061|1054.5|1052.5|544
1647619800000|2022-03-18 16:10:00|1061|1059|1064.3|1062.8|1064.5|1062.8|1059.8|1057.8|469
1647620100000|2022-03-18 16:15:00|1064.5|1062.3|1063.8|1062|1065|1063.5|1063|1061|287
1647620400000|2022-03-18 16:20:00|1064|1062.3|1071.3|1069.3|1071.8|1070|1063.8|1062|708
1647620700000|2022-03-18 16:25:00|1071|1069|1067.3|1065.8|1071.5|1070.3|1062.5|1061|1160
1647621000000|2022-03-18 16:30:00|1067.5|1066|1065.5|1063.8|1068.5|1066.8|1065.3|1063.5|547
1647621300000|2022-03-18 16:35:00|1065|1063.5|1070.5|1068.8|1070.5|1069|1064|1062.5|189
1647621600000|2022-03-18 16:40:00|1070.8|1069|1069.5|1067.8|1071|1069.8|1068|1066|192
1647621900000|2022-03-18 16:45:00|1069.8|1068|1068|1066|1070.3|1068.5|1067.3|1065.3|176
1647622200000|2022-03-18 16:50:00|1067.8|1065.8|1069.5|1067.5|1070.5|1068.8|1067.3|1065.3|106
1647622500000|2022-03-18 16:55:00|1069.8|1067.8|1070.8|1069|1071.8|1070|1068.3|1067|324
1647622800000|2022-03-18 17:00:00|1071|1069.3|1074.8|1073|1075.8|1074|1070.3|1068.3|341
1647623100000|2022-03-18 17:05:00|1075|1073.3|1079|1077|1079.3|1077|1072.8|1071.3|274
1647623400000|2022-03-18 17:10:00|1079.8|1077.5|1076.8|1074.8|1080|1078|1075.8|1073.8|204
1647623700000|2022-03-18 17:15:00|1077.3|1075|1082.3|1080|1082.3|1080.8|1077|1075|289
1647624000000|2022-03-18 17:20:00|1081.8|1080.3|1082|1080.3|1083.3|1081.3|1080.3|1078.5|98
1647624300000|2022-03-18 17:25:00|1082.3|1080|1077.5|1075.3|1082.8|1081|1077.5|1075.3|223
1647624600000|2022-03-18 17:30:00|1078|1075.5|1077.3|1075.5|1079.8|1078|1076.3|1074.5|87
1647624900000|2022-03-18 17:35:00|1077.5|1075.8|1074.8|1072.8|1077.8|1076|1073.8|1072|181
1647625200000|2022-03-18 17:40:00|1076|1073|1074.8|1073|1078.8|1077.3|1074.8|1072.8|69
1647625500000|2022-03-18 17:45:00|1074.5|1073.3|1073.8|1071.5|1075.5|1073.5|1071.8|1070.3|119
1647625800000|2022-03-18 17:50:00|1074|1071|1074.8|1073|1076|1073.8|1071|1069.5|100
1647626100000|2022-03-18 17:55:00|1075.3|1073.3|1073.3|1071.3|1075.3|1073.5|1073|1070.3|31
1647626400000|2022-03-18 18:00:00|1073|1071.5|1074.8|1072.5|1075.3|1073.3|1071.3|1069.5|156
1647626700000|2022-03-18 18:05:00|1075.3|1072.3|1074|1072|1076.5|1074.5|1074|1072|147
1647627000000|2022-03-18 18:10:00|1073.5|1072.3|1078.8|1076.8|1079.8|1077.8|1073.5|1072.3|265
1647627300000|2022-03-18 18:15:00|1078.5|1076.5|1082|1080.3|1084.3|1082.5|1078|1076|243
1647627600000|2022-03-18 18:20:00|1082.3|1080.5|1082.5|1080.5|1084|1081.8|1079.8|1077.5|221
1647627900000|2022-03-18 18:25:00|1082.8|1080.8|1079.8|1077.5|1085.3|1083.3|1078.8|1077|291
1647628200000|2022-03-18 18:30:00|1079.3|1077.8|1075.5|1073|1079.3|1077.8|1075.5|1073|114
1647628500000|2022-03-18 18:35:00|1075.8|1073.5|1080.3|1077.8|1080.5|1078.3|1075.5|1073|52
1647628800000|2022-03-18 18:40:00|1080.5|1078.3|1083|1080.5|1084.5|1081.8|1080.3|1078.3|51
1647629100000|2022-03-18 18:45:00|1082.8|1080.8|1083|1080.5|1083.5|1081.3|1082.8|1080.5|7
1647629400000|2022-03-18 18:50:00|1083.5|1080.8|1083.8|1081.8|1084.5|1082.3|1083.3|1080.8|12
1647629700000|2022-03-18 18:55:00|1083.5|1082|1085.3|1083.3|1085.3|1083.5|1083.3|1081|43
1647630000000|2022-03-18 19:00:00|1085|1083|1085.5|1083.3|1085.5|1083.5|1085|1083|21
1647630300000|2022-03-18 19:05:00|1085.3|1083|1083.5|1081.5|1085.5|1083.5|1083.3|1081.5|21
1647630600000|2022-03-18 19:10:00|1083|1081.3|1082.8|1080.8|1083|1081.3|1082.5|1079.8|22
1647630900000|2022-03-18 19:15:00|1083.8|1080.5|1083.3|1080.8|1084|1081.5|1082|1079.8|65
1647631200000|2022-03-18 19:20:00|1082.8|1081|1083.8|1082.3|1084.3|1082.3|1082.8|1081|38
1647631500000|2022-03-18 19:25:00|1083|1081.3|1083.3|1081.8|1084.8|1081.8|1083|1080.8|90
1647631800000|2022-03-18 19:30:00|1083.5|1082|1084.8|1082.8|1085.5|1082.8|1083.3|1082|49
1647632100000|2022-03-18 19:35:00|1085|1083|1085.5|1083.8|1085.5|1084.3|1085|1083|58
1647632400000|2022-03-18 19:40:00|1085.3|1083.5|1085.5|1083.8|1085.5|1084.3|1085|1082.8|58
1647632700000|2022-03-18 19:45:00||1083.3||1083.8||1083.8||1083.3|31
1647633000000|2022-03-18 19:50:00|1085.3|1083.5|1085|1082.8|1085.3|1083.5|1085|1082.8|3
1647633300000|2022-03-18 19:55:00|1085.5|1082.3|1085.3|1082.3|1085.5|1084|1084.5|1081.8|28
1647633600000|2022-03-18 20:00:00|1085|1081.8|1082.5|1079.5|1085.5|1082.5|1082|1079.5|12
1647633900000|2022-03-18 20:05:00|1083.5|1080|1082.8|1079.3|1083.5|1080.5|1082.8|1078.8|82
1647634200000|2022-03-18 20:10:00|1083.8|1079.5|1082.3|1079.5|1083.8|1079.8|1082.3|1079.5|1
1647634500000|2022-03-18 20:15:00|1082.5||1082.5||1083.8||1081.8||0
1647634800000|2022-03-18 20:20:00|1082|1079.8|1082.8|1080.3|1083.8|1080.8|1081.8|1079.3|12
1647635100000|2022-03-18 20:25:00|1083.3|1080.8|1085|1079.8|1085.5|1080.8|1082.8|1079.8|9
1647635400000|2022-03-18 20:30:00|1085.3|1080|1085.5|1083|1085.5|1083.8|1085.3|1080|29
1647635700000|2022-03-18 20:35:00||1082||1082.3||1082.3||1081.3|1
1647636000000|2022-03-18 20:40:00||1082.5||1082.5||1083.8||1081.8|4
1647636300000|2022-03-18 20:45:00||1082.8||1082.8||1082.8||1082.8|0
1647636600000|2022-03-18 20:50:00||1083||1082.8||1083.3||1082|10
1647636900000|2022-03-18 20:55:00|1085.3|1083|1085.5|1078|1085.5|1083|1083.5|1078|13
1647828000000|2022-03-21 02:00:00|1111.8|1108.3|1111.8|1108.8|1111.8|1109|1111.8|1108.3|25
1647828300000|2022-03-21 02:05:00|1111.5|1109|1111.3|1109|1111.8|1109.8|1111.3|1109|4
1647828600000|2022-03-21 02:10:00|1111.5|1109.3|1111.3|1109|1111.5|1109.5|1111.3|1108.5|2
1647828900000|2022-03-21 02:15:00|1111.5|1108.8|1111.3|1109|1111.5|1109|1111.3|1108.5|0
1647829200000|2022-03-21 02:20:00|1111.5|1108.5|1111.3|1108.8|1111.5|1109|1111.3|1108.5|0
1647829500000|2022-03-21 02:25:00|1111.5||1111.3||1111.5||1111.3||0
1647829800000|2022-03-21 02:30:00|1111.5|1108.5|1111|1108.5|1111.5|1109|1111|1108.5|1
1647830100000|2022-03-21 02:35:00|1111.3|1108.8|1111.3|1109|1111.3|1109.3|1111.3|1108.5|29
1647830400000|2022-03-21 02:40:00|1112.3|1108.8|1112|1109.5|1112.3|1110.5|1112|1108.8|18
1647830700000|2022-03-21 02:45:00|1112.3|1108.5|1112|1108.8|1112.3|1108.8|1112|1108.5|1
1647831000000|2022-03-21 02:50:00|1112.3|1109|1112|1108.8|1112.3|1109|1111.3|1108.8|0
1647831300000|2022-03-21 02:55:00|1112.3|1109|1113.3|1110.5|1113.3|1110.8|1110.8|1108.8|1
1647831600000|2022-03-21 03:00:00|1114|1111|1113.5|1110|1114.3|1112.3|1112.8|1109.8|4
1647831900000|2022-03-21 03:05:00|1113.8|1110.3|1113.5|1111|1113.8|1111.8|1112.5|1110|13
1647832200000|2022-03-21 03:10:00||1111.3||1110.8||1111.3||1110|9
1647832500000|2022-03-21 03:15:00|1113.3|1110.5|1113.5|1111|1114|1112|1113.3|1110.5|4
1647832800000|2022-03-21 03:20:00|1113|1110.8|1112.3|1110|1113|1110.8|1111.8|1109.5|2
1647833100000|2022-03-21 03:25:00|1112.5|1110.5|1112.5|1109.3|1112.5|1110.5|1112.5|1109.3|1
1647833400000|2022-03-21 03:30:00||1109.8||1109.8||1109.8||1109.3|0
1647833700000|2022-03-21 03:35:00|1113|1109.3|1112.5|1109.3|1113|1110.3|1112.5|1109.3|0
1647834000000|2022-03-21 03:40:00|1112.3||1112.3||1112.3||1112.3||0
1647834300000|2022-03-21 03:45:00|1112|1109.5|1112.3|1109.5|1112.3|1109.5|1112|1109.3|0
1647834600000|2022-03-21 03:50:00||1109.3||1110||1110.8||1109.3|0
1647834900000|2022-03-21 03:55:00|1113|1109.5|1113.5|1111|1113.8|1112|1113|1109.5|41
1647835200000|2022-03-21 04:00:00|1113.3|1110.8|1114.3|1111.8|1114.5|1111.8|1113|1110.8|6
1647835500000|2022-03-21 04:05:00|1114||1113.8||1114||1113.3||6
1647835800000|2022-03-21 04:10:00|1114.8|1112|1115.3|1112.5|1115.3|1112.5|1114.5|1111.5|26
1647836100000|2022-03-21 04:15:00|1115.5|1112.8|1117.3|1113|1117.3|1115.3|1115.3|1112.8|87
1647836400000|2022-03-21 04:20:00|1116.8|1112.8|1116.5|1112.8|1116.8|1112.8|1116.3|1112.8|0
1647836700000|2022-03-21 04:25:00|1116.8||1116.3||1116.8||1116.3||2
1647837300000|2022-03-21 04:35:00|1116.5||1116.5||1116.5||1116.5||0
1647837900000|2022-03-21 04:45:00|1116.3|1113.3|1116.3|1113.3|1116.3|1113.3|1116.3|1113.3|0
1647838200000|2022-03-21 04:50:00|1116.5|1112.8|1115.5|1112.5|1116.5|1112.8|1115.5|1112.5|0
1647838500000|2022-03-21 04:55:00|||||||||12
1647838800000|2022-03-21 05:00:00|1114.5|1111.8|1115.3|1111.8|1115.5|1111.8|1114.5|1111.8|0
1647839100000|2022-03-21 05:05:00|1115.5|1112|1115.3|1112|1115.5|1112|1115.3|1112|0
1647839400000|2022-03-21 05:10:00|1115.5|1112.3|1115.5|1112.5|1115.5|1112.5|1115.3|1112.3|0
1647839700000|2022-03-21 05:15:00|1115.3||1115.5||1115.5||1115.3||0
1647840000000|2022-03-21 05:20:00||1112.8||1113||1113||1112.8|15
1647840300000|2022-03-21 05:25:00|1115.3|1113.3|1115.5|1113.3|1115.5|1113.3|1115.3|1112.3|0
1647840600000|2022-03-21 05:30:00|1115.3|1113|1118.3|1115|1119|1115.8|1115.3|1112.5|3
1647840900000|2022-03-21 05:35:00|1118|1115.3|1117.8|1113.8|1118|1115.3|1117.5|1113.8|0
1647841200000|2022-03-21 05:40:00|1118|1114|1118.3|1114.3|1118.3|1114.3|1118|1113.8|12
1647841500000|2022-03-21 05:45:00|1118|1113.5|1117.5|1115|1118|1115|1117.5|1113.5|20
1647841800000|2022-03-21 05:50:00|1117.3|1114.5|1116.5|1114.5|1117.5|1114.8|1116.3|1113.8|20
1647842100000|2022-03-21 05:55:00|1117||1116.5||1117||1116.3||11
1647842400000|2022-03-21 06:00:00|1116.3|1114.8|1118.8|1117|1119.3|1117.5|1116.3|1114.8|16
1647842700000|2022-03-21 06:05:00|1119.3|1116.8|1119.8|1117.5|1120.3|1118|1118.3|1116.8|92
1647843000000|2022-03-21 06:10:00|1119.3|1117.3|1120|1117.3|1120.5|1117.5|1118.5|1117|48
1647843300000|2022-03-21 06:15:00|1119.8|1117|1118.8|1117.3|1120|1117.3|1118.8|1117|81
1647843600000|2022-03-21 06:20:00|1118.5|1117|1121|1117.8|1121|1117.8|1118.5|1117|37
1647843900000|2022-03-21 06:25:00|1120.5|1117.3|1119.3|1116.5|1120.5|1117.5|1118|1116.3|42
1647844200000|2022-03-21 06:30:00|1118.5|1116.3|1117|1115.5|1118.5|1116.3|1116.8|1113.8|0
1647844500000|2022-03-21 06:35:00|1117.5|1114.8|1117.3|1115.3|1118.3|1115.8|1117|1114.8|3
1647844800000|2022-03-21 06:40:00|1117.5|1115.5|1115.5|1113|1118.8|1115.8|1114.3|1112|15
1647845100000|2022-03-21 06:45:00|1115.3|1113.5|1113.8|1111.3|1116.8|1113.8|1113.3|1111.3|8
1647845400000|2022-03-21 06:50:00|1114.5|1111.8|1113.3|1110.8|1115.3|1113|1112.5|1110.3|4
1647845700000|2022-03-21 06:55:00|1113|1110.5|1113.8|1110.3|1114.3|1112|1112.5|1110|15
1647846000000|2022-03-21 07:00:00|1114|1110|1111.8|1110|1114|1112.8|1111.5|1110|27
1647846300000|2022-03-21 07:05:00|1112.5|1110.3|1114.5|1112|1115.5|1112|1112.3|1110|7
1647846600000|2022-03-21 07:10:00|1115.5|1113.3|1115.5|1113.3|1116.8|1113.8|1115.5|1113|14
1647846900000|2022-03-21 07:15:00|1115.3|1113|1115|1113|1117|1114.3|1115|1112.8|14
1647847200000|2022-03-21 07:20:00|1115.3|1113.3|1124.8|1122.8|1125.3|1122.8|1115|1113.3|156
1647847500000|2022-03-21 07:25:00|1124.5|1122.3|1124.8|1123.5|1124.8|1123.5|1123.3|1120.5|55
1647847800000|2022-03-21 07:30:00|1125.5|1123.8|1121.5|1119.5|1125.5|1123.8|1120.5|1118.5|138
1647848100000|2022-03-21 07:35:00|1121.3|1119.8|1124|1121.5|1124.5|1121.5|1121.3|1119.8|6
1647848400000|2022-03-21 07:40:00|1123.8|1121.8|1125.3|1123|1125.3|1123|1123|1121.5|37
1647848700000|2022-03-21 07:45:00|1125|1123.3|1126.3|1124.3|1126.8|1124.8|1125|1122.5|46
1647849000000|2022-03-21 07:50:00|1126.8|1123.8|1127.5|1125.8|1127.8|1126.3|1124.3|1122.8|65
1647849300000|2022-03-21 07:55:00|1128|1126|1127.5|1125.8|1128|1126.3|1127|1125|27
1647849600000|2022-03-21 08:00:00|1127.8|1126.8|1128.3|1127|1128.8|1127.3|1127.3|1125.8|59
1647849900000|2022-03-21 08:05:00|1128.8|1127.8|1132|1130|1132.3|1130|1128.3|1126.8|251
1647850200000|2022-03-21 08:10:00|1131.5|1130.5|1132|1130.3|1134.3|1132.5|1131.3|1129.5|117
1647850500000|2022-03-21 08:15:00|1133|1130.5|1134|1132.5|1135|1133.5|1131.8|1130|124
1647850800000|2022-03-21 08:20:00|1134.3|1132|1140.5|1138.5|1140.5|1138.5|1133.5|1131.5|227
1647851100000|2022-03-21 08:25:00|1141.8|1139.5|1154.5|1152|1157.5|1155.3|1140.3|1138.5|626
1647851400000|2022-03-21 08:30:00|1154|1151.8|1155.8|1153.8|1156|1153.8|1148|1146|616
1647851700000|2022-03-21 08:35:00|1157|1155|1160|1158|1161|1159|1155.8|1153.8|507
1647852000000|2022-03-21 08:40:00|1160.3|1157.8|1158.5|1156.5|1167.5|1165.5|1158.5|1156.5|329
1647852300000|2022-03-21 08:45:00|1159.3|1156.3|1155.5|1154|1160.8|1158.3|1155.5|1153.8|119
1647852600000|2022-03-21 08:50:00|1155.3|1153.8|1156.3|1154.3|1160.5|1158.8|1155.3|1153.8|203
1647852900000|2022-03-21 08:55:00|1156.5|1154.5|1158.8|1157|1159.3|1157.3|1155.3|1153.8|134
1647853200000|2022-03-21 09:00:00|1159|1157.3|1157|1155|1159.8|1158.3|1156.8|1155|282
1647853500000|2022-03-21 09:05:00|1157.3|1155.8|1154.8|1153.3|1159.5|1157.3|1153.5|1151.3|57
1647853800000|2022-03-21 09:10:00|1154.5|1152.8|1151.3|1149.5|1154.5|1152.8|1149.3|1147.8|158
1647854100000|2022-03-21 09:15:00|1151.5|1149.8|1150|1148.3|1151.8|1150|1149.8|1148.3|139
1647854400000|2022-03-21 09:20:00|1149.8|1148.8|1148.3|1146.8|1150.8|1149|1147.5|1146|157
1647854700000|2022-03-21 09:25:00|1148.8|1147.3|1146.8|1144.5|1149|1147.3|1145.3|1143.3|79
1647855000000|2022-03-21 09:30:00|1146.5|1144.3|1144.5|1142.3|1147|1145.5|1144.5|1142|50
1647855300000|2022-03-21 09:35:00|1144.3|1141.5|1144.5|1142.8|1144.5|1142.8|1142.3|1140.3|63
1647855600000|2022-03-21 09:40:00|1144.3|1142.5|1146.8|1145|1146.8|1145.5|1143.3|1141.3|182
1647855900000|2022-03-21 09:45:00|1146.3|1144.5|1142.5|1140.5|1146.3|1144.5|1140.3|1138.5|119
1647856200000|2022-03-21 09:50:00|1142.3|1140.8|1138.8|1136.8|1142.3|1140.8|1137.8|1136|195
1647856500000|2022-03-21 09:55:00|1138.5|1137|1137.3|1135.5|1138.8|1137.3|1134.8|1132.8|152
1647856800000|2022-03-21 10:00:00|1137|1135|1136.5|1135|1137|1135.3|1135.3|1133.5|86
1647857100000|2022-03-21 10:05:00|1136.3|1134.3|1135|1133.3|1136.5|1135|1133|1131.5|103
1647857400000|2022-03-21 10:10:00|1134.8|1133.5|1133.5|1131.8|1135|1133.5|1133.5|1131.5|47
1647857700000|2022-03-21 10:15:00|1133.8|1132|1136.3|1135|1136.5|1135|1131.5|1130|304
1647858000000|2022-03-21 10:20:00|1136.5|1135.3|1135.3|1133.8|1137.5|1135.5|1132.8|1131.3|182
1647858300000|2022-03-21 10:25:00|1134.8|1133.3|1135|1133.3|1135.5|1134|1134.3|1133|118
1647858600000|2022-03-21 10:30:00|1135.3|1133.5|1137.5|1135.8|1137.8|1135.8|1134.5|1133|75
1647858900000|2022-03-21 10:35:00|1137.3|1135.3|1145.3|1143.5|1145.8|1144.3|1137.3|1135.3|103
1647859200000|2022-03-21 10:40:00|1145.5|1143.8|1142.8|1141.3|1146|1144.5|1142.8|1141.3|257
1647859500000|2022-03-21 10:45:00|1143|1141.8|1145.8|1144.3|1145.8|1144.3|1142.8|1141.5|110
1647859800000|2022-03-21 10:50:00|1146.5|1144|1148.3|1146.5|1148.5|1146.8|1145.5|1143.3|68
1647860100000|2022-03-21 10:55:00|1148|1146.8|1149.8|1147.8|1150.3|1149|1148|1146.5|108
1647860400000|2022-03-21 11:00:00|1150|1148|1150.3|1148.3|1152.5|1150.8|1149.8|1148|183
1647860700000|2022-03-21 11:05:00|1150.5|1148.5|1148|1146.3|1150.5|1148.8|1147.5|1145.8|118
1647861000000|2022-03-21 11:10:00|1147.8|1146|1153.5|1152|1153.8|1152.5|1147.3|1145.3|159
1647861300000|2022-03-21 11:15:00|1153.8|1152.3|1149.8|1148|1154|1152.5|1149.5|1148|204
1647861600000|2022-03-21 11:20:00|1149.5|1147.5|1149|1147.3|1152.5|1150.3|1148.8|1146.8|185
1647861900000|2022-03-21 11:25:00|1149.3|1147.5|1149.3|1147.5|1154.3|1152.3|1149|1147.3|188
1647862200000|2022-03-21 11:30:00|1149|1146.5|1142.3|1140.3|1149.3|1147.3|1137.5|1135.3|329
1647862500000|2022-03-21 11:35:00|1142|1139.8|1144.5|1142.8|1145.3|1143.8|1141.8|1139.8|189
1647862800000|2022-03-21 11:40:00|1144.3|1142.5|1144.5|1142.8|1145.5|1143.8|1144.3|1142.3|34
1647863100000|2022-03-21 11:45:00|1144.3|1143|1143.5|1141.8|1146.5|1145|1143.5|1141.5|91
1647863400000|2022-03-21 11:50:00|1143.8|1141|1146.8|1144.8|1147.8|1146.3|1142.5|1140.8|144
1647863700000|2022-03-21 11:55:00|1147|1145|1147.5|1145.5|1148.8|1146.8|1145.3|1144|75
1647864000000|2022-03-21 12:00:00|1148|1145.8|1147.5|1145.5|1149.5|1147.5|1146.5|1144.3|33
1647864300000|2022-03-21 12:05:00|1147.3|1145.3|1145.5|1143.8|1147.8|1145.8|1143.5|1142|178
1647864600000|2022-03-21 12:10:00|1145|1143.5|1144.8|1142.8|1146|1144.3|1143.8|1142|61
1647864900000|2022-03-21 12:15:00|1144.3|1142|1146.8|1145.3|1148|1145.8|1143.8|1142|40
1647865200000|2022-03-21 12:20:00|1146.5|1145|1146.5|1145|1150|1148|1146.3|1144.5|106
1647865500000|2022-03-21 12:25:00|1146.8|1144.8|1146|1144|1149|1146.8|1145|1142.8|67
1647865800000|2022-03-21 12:30:00|1146.5|1144.5|1149|1147.3|1150|1148.3|1146.3|1144.3|60
1647866100000|2022-03-21 12:35:00|1148.5|1147.5|1145.5|1143.8|1150|1148|1145.5|1143.5|153
1647866400000|2022-03-21 12:40:00|1145.3|1143.5|1147.5|1145.3|1147.8|1145.5|1144.5|1142.8|94
1647866700000|2022-03-21 12:45:00|1147.3|1145|1148.5|1146.8|1148.8|1147|1145.3|1143.3|40
1647867000000|2022-03-21 12:50:00|1148.8|1146.5|1148.5|1146.8|1150|1148|1147.8|1146.3|77
1647867300000|2022-03-21 12:55:00|1148.8|1147|1150.5|1148.5|1150.5|1148.8|1147.5|1145.8|72
1647867600000|2022-03-21 13:00:00|1150.8|1148.8|1145.3|1143.5|1151.8|1150|1145.3|1143.3|172
1647867900000|2022-03-21 13:05:00|1145.5|1143.3|1149|1147.3|1150|1148|1143.5|1141.8|103
1647868200000|2022-03-21 13:10:00|1148.8|1147|1148.8|1147|1150.5|1148.8|1147.8|1145.8|42
1647868500000|2022-03-21 13:15:00|1148.5|1146.8|1146.5|1144.8|1149.3|1147.5|1144.8|1143.3|152
1647868800000|2022-03-21 13:20:00|1146.8|1145|1147.8|1145.8|1149|1147.5|1144.8|1143|156
1647869100000|2022-03-21 13:25:00|1148|1146|1151|1149|1152|1150.3|1147.5|1145.8|198
1647869400000|2022-03-21 13:30:00|1150.5|1148.3|1154.5|1152.8|1155|1153.5|1147|1145.3|341
1647869700000|2022-03-21 13:35:00|1154.3|1152.5|1160.3|1158.3|1161.3|1159.8|1153|1151.3|375
1647870000000|2022-03-21 13:40:00|1160.5|1158.5|1165.8|1163.8|1166.3|1164|1160.5|1158.5|289
1647870300000|2022-03-21 13:45:00|1166.3|1164.3|1171.3|1169.8|1172.5|1170.8|1166|1164.3|585
1647870600000|2022-03-21 13:50:00|1170.8|1169.5|1171.8|1170|1175|1173.3|1170.8|1169.3|461
1647870900000|2022-03-21 13:55:00|1172|1169.8|1171.5|1169.8|1173.3|1171.5|1168.5|1167|323
1647871200000|2022-03-21 14:00:00|1171.8|1170|1165.5|1163.8|1175.3|1173.5|1164.3|1162.5|520
1647871500000|2022-03-21 14:05:00|1165.8|1163.5|1159.5|1157.5|1167.5|1165.8|1158.8|1157|278
1647871800000|2022-03-21 14:10:00|1159.3|1157.8|1167|1165|1169.3|1167.5|1158.5|1156.5|322
1647872100000|2022-03-21 14:15:00|1166.8|1164.8|1167.8|1166|1170.8|1169|1164.5|1163|200
1647872400000|2022-03-21 14:20:00|1168.3|1166.5|1168|1166|1168.5|1166.8|1164.5|1163.3|122
1647872700000|2022-03-21 14:25:00|1168.3|1166.3|1167.5|1165.5|1168.5|1166.5|1164.5|1162.5|205
1647873000000|2022-03-21 14:30:00|1167.8|1165.8|1168.3|1166.5|1169.5|1167.8|1166.5|1164.8|200
1647873300000|2022-03-21 14:35:00|1168.5|1167|1165.3|1163.5|1169.5|1168|1165|1163.3|325
1647873600000|2022-03-21 14:40:00|1165.5|1163.8|1160.8|1159|1165.5|1163.8|1159|1156.8|354
1647873900000|2022-03-21 14:45:00|1161.5|1159.3|1158|1156.3|1162.3|1160.5|1157.5|1155.5|193
1647874200000|2022-03-21 14:50:00|1158.3|1156.5|1162.3|1160.5|1163.5|1161.8|1157.3|1155.5|235
1647874500000|2022-03-21 14:55:00|1162.8|1160.8|1157.3|1155.5|1163.3|1161.5|1156.8|1155.3|280
1647874800000|2022-03-21 15:00:00|1157.5|1155.8|1156.3|1154.5|1159.3|1157.3|1151.3|1149.3|436
1647875100000|2022-03-21 15:05:00|1156|1154|1161.8|1160|1163.8|1162.3|1156|1154|241
1647875400000|2022-03-21 15:10:00|1162|1160.3|1163.8|1161.8|1167.8|1166|1162|1160.3|283
1647875700000|2022-03-21 15:15:00|1164.8|1162.5|1161|1159.3|1166.5|1164.8|1160.5|1158.8|161
1647876000000|2022-03-21 15:20:00|1160.8|1158.8|1159.8|1157.8|1163|1161|1159|1157.5|140
1647876300000|2022-03-21 15:25:00|1160|1158|1155.8|1154.3|1161.3|1159.3|1153.5|1151.5|299
1647876600000|2022-03-21 15:30:00|1156|1154|1150.3|1148.5|1156.8|1155|1149|1147.5|303
1647876900000|2022-03-21 15:35:00|1150.5|1148.8|1154|1152.5|1154.3|1152.5|1149.3|1147.5|149
1647877200000|2022-03-21 15:40:00|1154.3|1152.8|1164|1162|1164.5|1162.5|1154|1152.8|357
1647877500000|2022-03-21 15:45:00|1164.3|1162.5|1165.5|1163.8|1166.8|1164.8|1163.5|1161.8|256
1647877800000|2022-03-21 15:50:00|1165.8|1164|1164.8|1163|1166|1164.5|1164.5|1162.5|359
1647878100000|2022-03-21 15:55:00|1165.5|1163.8|1167.3|1165.5|1168.3|1166.3|1163.3|1161.8|257
1647878400000|2022-03-21 16:00:00|1167.8|1166|1168.5|1166.8|1169|1167.3|1164.8|1163.5|296
1647878700000|2022-03-21 16:05:00|1168.3|1166.5|1166.3|1164.5|1169.8|1168|1166|1164.5|159
1647879000000|2022-03-21 16:10:00|1166|1164.3|1161.5|1159.8|1166.3|1164.8|1160.8|1158.8|247
1647879300000|2022-03-21 16:15:00|1161.8|1159.3|1156.5|1155|1164.5|1162.3|1156.3|1154.8|302
1647879600000|2022-03-21 16:20:00|1156.8|1155.3|1159.3|1157.8|1159.3|1157.8|1155|1153.5|452
1647879900000|2022-03-21 16:25:00|1159.5|1157.5|1158|1156.5|1160.8|1159.3|1154|1152|904
1647880200000|2022-03-21 16:30:00|1158.3|1157|1156.3|1154.5|1159|1157.3|1151.5|1149.8|651
1647880500000|2022-03-21 16:35:00|1156.5|1154.8|1158.5|1157|1162.8|1161|1156.5|1154.8|134
1647880800000|2022-03-21 16:40:00|1158.8|1157.3|1153|1151.5|1159|1157.3|1153|1151.3|200
1647881100000|2022-03-21 16:45:00|1153.3|1151.3|1153|1151|1154.3|1152.3|1150.3|1148.5|271
1647881400000|2022-03-21 16:50:00|1153.3|1150.8|1155.8|1153.8|1158|1156.3|1152.5|1150.8|164
1647881700000|2022-03-21 16:55:00|1156|1154|1154.5|1152.8|1158.5|1156.8|1150.3|1148.5|274
1647882000000|2022-03-21 17:00:00|1154.3|1152.5|1157.3|1155.5|1158.5|1156.8|1151.8|1149.8|158
1647882300000|2022-03-21 17:05:00|1157.8|1155.3|1153.5|1151.5|1158.3|1156.3|1152.3|1150.3|194
1647882600000|2022-03-21 17:10:00|1153.3|1152|1154.5|1152.5|1158.5|1156.3|1153.3|1151.3|93
1647882900000|2022-03-21 17:15:00|1154.3|1152.3|1153.5|1151.8|1155.3|1153.5|1150.8|1149.3|61
1647883200000|2022-03-21 17:20:00|1153.3|1151.5|1155.5|1153.8|1157.3|1155.5|1153.3|1151|56
1647883500000|2022-03-21 17:25:00|1155.8|1154|1155.5|1154|1156.8|1154.8|1151.8|1150|88
1647883800000|2022-03-21 17:30:00|1155.8|1154.3|1159.5|1157.8|1161.5|1159.8|1153|1151|166
1647884100000|2022-03-21 17:35:00|1159.8|1158|1157.3|1155|1161|1159.5|1154.8|1153|113
1647884400000|2022-03-21 17:40:00|1157|1154.8|1157.5|1156|1160.3|1158.5|1155.5|1153.5|54
1647884700000|2022-03-21 17:45:00|1157|1154.8|1158.3|1156.3|1159.5|1157.5|1156.3|1154.5|107
1647885000000|2022-03-21 17:50:00|1157.8|1156.8|1156.8|1155|1158.5|1157|1156|1154.5|116
1647885300000|2022-03-21 17:55:00|1157|1154.8|1160|1158.3|1160.8|1159.3|1156|1154|163
1647885600000|2022-03-21 18:00:00|1160.3|1158.5|1157.8|1156|1162|1160.3|1157|1155.5|107
1647885900000|2022-03-21 18:05:00|1158|1156.3|1158.3|1156.5|1160.5|1158.5|1155.3|1153.3|81
1647886200000|2022-03-21 18:10:00|1158.8|1156.8|1156.5|1154.8|1158.8|1156.8|1154.5|1152.5|104
1647886500000|2022-03-21 18:15:00|1156.3|1155|1154|1152|1157.5|1155.8|1152|1150|111
1647886800000|2022-03-21 18:20:00|1154.8|1152.3|1146.8|1145.3|1156.3|1154.5|1145.5|1143.8|333
1647887100000|2022-03-21 18:25:00|1147|1145|1153.3|1151.3|1157|1154.8|1147|1145|320
1647887400000|2022-03-21 18:30:00|1153.8|1151.5|1155.3|1153.5|1156.5|1154.3|1151.8|1150|133
1647887700000|2022-03-21 18:35:00|1155.5|1153.8|1156.5|1154|1159|1156.8|1155.5|1153|24
1647888000000|2022-03-21 18:40:00|1156.3|1154.3|1157|1154.3|1158|1155.8|1156|1154.3|17
1647888300000|2022-03-21 18:45:00|1156.8|1154.8|1155.8|1153.3|1157|1155.3|1154.8|1153.3|66
1647888600000|2022-03-21 18:50:00|1155.5|1153|1158.8|1156.3|1158.8|1156.3|1154.8|1152.3|29
1647888900000|2022-03-21 18:55:00|1158.5|1156.5|1156.5|1154.3|1158.8|1156.5|1156|1154|21
1647889200000|2022-03-21 19:00:00|1156.8|1154.5|1158.8|1156.5|1159|1156.8|1156.8|1154.3|15
1647889500000|2022-03-21 19:05:00|1159|1156.8|1158.3|1156.5|1159.5|1157.3|1158|1155.8|16
1647889800000|2022-03-21 19:10:00|1159|1156.8|1156.8|1154|1159|1157|1156|1153.5|27
1647890100000|2022-03-21 19:15:00|1156.5|1154.3|1159|1156.8|1159.3|1157.5|1156.5|1154.3|27
1647890400000|2022-03-21 19:20:00|1159.3|1157|1158.5|1156|1159.3|1157.5|1158.5|1156|9
1647890700000|2022-03-21 19:25:00|1158.3|1156.3|1158.5|1156|1158.5|1156.5|1158|1155.5|8
1647891000000|2022-03-21 19:30:00|1158.3|1156.3|1157.3|1154.8|1158.8|1156.3|1157|1154.5|10
1647891300000|2022-03-21 19:35:00|1157.5|1155|1157.5|1155.3|1157.8|1156.3|1157|1154|8
1647891600000|2022-03-21 19:40:00|1157.8|1155.5|1157.8|1155|1158.3|1156.8|1156.3|1154.5|30
1647891900000|2022-03-21 19:45:00|1158|1155.3|1158|1155.8|1158.3|1155.8|1157.3|1154.8|6
1647892200000|2022-03-21 19:50:00|1158.5|1156.3|1160.5|1157.5|1160.5|1157.8|1158.3|1156.3|12
1647892500000|2022-03-21 19:55:00|1160.3|1157.3|1160.5|1157.5|1160.5|1159|1159.3|1156.5|23
1647892800000|2022-03-21 20:00:00|1160.3|1157.8|1158.5|1155.8|1160.3|1158|1158.5|1155.8|2
1647893100000|2022-03-21 20:05:00|1158.3|1156|1156.8|1154.5|1158.3|1156|1156.5|1154.3|3
1647893400000|2022-03-21 20:10:00|1156.5|1154.8|1157|1154.8|1157.3|1155|1156.5|1154|3
1647893700000|2022-03-21 20:15:00|1157.3|1155|1160.5|1157.8|1160.5|1158.3|1156.8|1154.8|62
1647894000000|2022-03-21 20:20:00|1161|1158.3|1161|1158.5|1162.5|1159.8|1161|1158.3|12
1647894300000|2022-03-21 20:25:00|1160.8|1158.3|1162.8|1159.8|1162.8|1159.8|1160.5|1157.8|1
1647894600000|2022-03-21 20:30:00|1163.5|1160.3|1162.5|1160.5|1163.8|1160.8|1162.3|1160|6
1647894900000|2022-03-21 20:35:00|1163.8|1160.8|1162.5|1160|1163.8|1161.3|1162.3|1159.5|7
1647895200000|2022-03-21 20:40:00|1162.8|1159.8|1162.5|1160.5|1162.8|1160.5|1162.5|1159.8|0
1647895500000|2022-03-21 20:45:00|1162.8|1160.8|1163.8|1161|1163.8|1161.5|1162.5|1160.3|4
1647895800000|2022-03-21 20:50:00|1164|1161.3|1164|1161|1164.5|1161.8|1163.3|1160.8|2
1647896100000|2022-03-21 20:55:00|1162.5|1159.8|1164|1160|1164|1160|1162.5|1159.8|10
1647896400000|2022-03-21 21:00:00|1164.5|1155.8|1164.5|1156.5|1164.5|1156.5|1164.5|1155.8|0
1647897300000|2022-03-21 21:15:00||1153.5||1153.8||1153.8||1153.5|0
1647898200000|2022-03-21 21:30:00|||||||||4
1647898500000|2022-03-21 21:35:00|1164|1159.8|1164|1162|1164|1162|1164|1159.8|2
1647898800000|2022-03-21 21:40:00|1164.5|1161.5|1164.5|1156|1164.5|1162.5|1164.5|1155.3|2
1647899400000|2022-03-21 21:50:00||1156.5||1158.5||1158.5||1156.5|0
1647899700000|2022-03-21 21:55:00|||||||||1
1647914400000|2022-03-22 02:00:00|1180.3||1180.3||1180.3||1180||3
1647914700000|2022-03-22 02:05:00|1179|1177|1177.8|1176|1180.3|1177|1177.8|1175.8|29
1647915000000|2022-03-22 02:10:00|1179.3|1175.5|1179.5|1175.8|1180.3|1176|1179.3|1175.5|4
1647915300000|2022-03-22 02:15:00||1176.3||1176.5||1176.5||1176.3|0
1647915600000|2022-03-22 02:20:00||1177||1176.5||1177||1176.5|0
1647915900000|2022-03-22 02:25:00|1179.3|1175.8|1179.3|1175.5|1179.5|1176.8|1178.8|1175.5|4
1647916200000|2022-03-22 02:30:00|1179|1175.8|1178.5|1174.8|1179.3|1177|1178.5|1174.5|0
1647916500000|2022-03-22 02:35:00|1178.3|1174.5|1178.3|1174.5|1178.3|1174.8|1178.3|1174.5|0
1647916800000|2022-03-22 02:40:00|1178|1171.8|1175.5|1172.5|1178|1172.5|1172.8|1171|15
1647917100000|2022-03-22 02:45:00|1176|1172.3|1176|1173.3|1176.3|1173.3|1175.8|1172.3|0
1647917400000|2022-03-22 02:50:00|1177.3|1173.5|1177|1173.5|1177.3|1173.5|1176.8|1173.5|1
1647917700000|2022-03-22 02:55:00|1176.8|1173.8|1177|1174.8|1177|1174.8|1176.8|1173.8|0
1647918000000|2022-03-22 03:00:00|1178|1175|1178.8|1175.8|1179.5|1176.5|1178|1175|8
1647918300000|2022-03-22 03:05:00|1177.5|1174.8|1176.5|1173.5|1178.3|1175|1176|1173|8
1647918600000|2022-03-22 03:10:00|1176.8|1173.3|1176.3|1174.3|1177|1174.8|1175.3|1173.3|19
1647918900000|2022-03-22 03:15:00|1176.5|1174|1177|1174.3|1177.5|1174.3|1176.3|1174|0
1647919200000|2022-03-22 03:20:00|1176.8|1174|1177.3|1174.3|1177.5|1174.3|1176.3|1174|0
1647919500000|2022-03-22 03:25:00|1178|1174.5|1178.8|1175.8|1179.3|1176.5|1178|1174.5|8
1647919800000|2022-03-22 03:30:00|1179|1175.3|1177.3|1174|1179|1175.3|1176|1174|8
1647920100000|2022-03-22 03:35:00|1177|1172|1174.8|1171.8|1177|1172|1174.8|1171.8|1
1647920400000|2022-03-22 03:40:00||1172||1171.8||1172||1171.8|0
1647920700000|2022-03-22 03:45:00||1172||1172.3||1172.3||1171.8|0
1647921000000|2022-03-22 03:50:00|1175|1172|1175.5|1173.5|1175.5|1173.5|1175|1172|2
1647921300000|2022-03-22 03:55:00|1175.8|1173|1175.8|1173|1175.8|1173|1175.8|1173|0
1647921900000|2022-03-22 04:05:00|1177.8|1175.3|1177.8|1175|1177.8|1176.3|1177.8|1175|1
1647922200000|2022-03-22 04:10:00|1178|1175.3|1178.5|1175.5|1178.5|1175.8|1178|1175.3|0
1647922500000|2022-03-22 04:15:00|1178.8|1175|1178.5|1175|1178.8|1175|1178.3|1175|6
1647922800000|2022-03-22 04:20:00|1178.3|1173.8|1177|1172.3|1178.3|1173.8|1177|1172|0
1647923100000|2022-03-22 04:25:00|1177.3|1172.5|1177.5|1174|1177.8|1174.5|1177|1172.3|3
1647923400000|2022-03-22 04:30:00|1177|1174.5|1179.5|1176.5|1179.5|1176.5|1176.5|1174.5|9
1647923700000|2022-03-22 04:35:00||1176.8||1177.3||1177.5||1176.8|0
1647924000000|2022-03-22 04:40:00|1180|1178.5|1180|1177.3|1180|1178.5|1180|1177.3|4
1647924300000|2022-03-22 04:45:00|1179.8|1177.5|1180.5|1177.8|1180.5|1178.3|1179.8|1177.5|0
1647924600000|2022-03-22 04:50:00||1178||1178.3||1178.3||1178|0
1647924900000|2022-03-22 04:55:00||1177.8||1177.8||1178||1177.8|0
1647925200000|2022-03-22 05:00:00|1178.8|1178.3|1178.8|1177|1178.8|1178.5|1178.8|1176.5|9
1647925500000|2022-03-22 05:05:00||1176||1175.8||1176||1175.8|5
1647925800000|2022-03-22 05:10:00||1176||1175.8||1176||1175.8|0
1647926100000|2022-03-22 05:15:00|1179|1176|1179|1175.3|1179|1176|1179|1175.3|2
1647926400000|2022-03-22 05:20:00||1174.8||1175.8||1176||1174.8|0
1647926700000|2022-03-22 05:25:00|1179.5|1176.3|1180.5|1176.8|1180.5|1178.5|1179.5|1175.8|1
1647927000000|2022-03-22 05:30:00|1180.3|1177|1180.5|1178.5|1180.5|1178.5|1180|1177|0
1647927300000|2022-03-22 05:35:00|1182.3|1178.3|1182.5|1179.8|1182.5|1180|1182|1178.3|8
1647927600000|2022-03-22 05:40:00|1182.3|1179.5|1182.5|1179.5|1182.5|1180.5|1182.3|1179.5|5
1647927900000|2022-03-22 05:45:00|1182.3|1177|1180.5|1177|1183.5|1177.3|1180.5|1177|13
1647928200000|2022-03-22 05:50:00|1180.3|1177.5|1180.5|1178.8|1180.5|1179.3|1180.3|1177.5|25
1647928500000|2022-03-22 05:55:00||1178.3||1178.8||1178.8||1178.3|4
1647928800000|2022-03-22 06:00:00|1179.3|1179|1180.5|1178|1180.5|1179|1179.3|1177.3|12
1647929100000|2022-03-22 06:05:00|1180|1178.3|1180|1177.5|1180.5|1178.5|1179.5|1177|6
1647929400000|2022-03-22 06:10:00|1179.8|1177.3|1180|1177.5|1180|1178.5|1179.8|1177|16
1647929700000|2022-03-22 06:15:00|1179.8|1177.8|1180.5|1178|1180.5|1178.3|1179.8|1176.8|8
1647930000000|2022-03-22 06:20:00|1180.3|1177.5|1179.8|1177|1180.3|1177.5|1179.8|1176.8|0
1647930300000|2022-03-22 06:25:00|1179.3|1177.5|1177.3|1175.3|1179.3|1177.5|1177.3|1174.8|1
1647930600000|2022-03-22 06:30:00|1177|1175|1166.3|1164|1177.3|1175.3|1165.8|1162.8|25
1647930900000|2022-03-22 06:35:00|1166|1164.3|1163|1161.3|1168.8|1166.5|1163|1160.5|17
1647931200000|2022-03-22 06:40:00|1164|1161.8|1163.8|1160.5|1165.3|1162.8|1163.8|1160.5|24
1647931500000|2022-03-22 06:45:00|1164|1160.8|1164.3|1162|1164.5|1163|1164|1160.5|8
1647931800000|2022-03-22 06:50:00|1164|1161.5|1167.8|1164.3|1169.8|1167|1164|1160.8|21
1647932100000|2022-03-22 06:55:00|1168|1164.5|1167.3|1165|1168.8|1166.3|1166.8|1164.5|3
1647932400000|2022-03-22 07:00:00|1168|1165.5|1176.8|1173.8|1177.5|1174.5|1166.3|1163.8|56
1647932700000|2022-03-22 07:05:00|1177.3|1175|1174|1169.8|1177.8|1175|1173.8|1169.8|3
1647933000000|2022-03-22 07:10:00|1173.8|1170|1174.3|1171.5|1174.5|1172.5|1173.8|1169.8|22
1647933300000|2022-03-22 07:15:00|1174.5|1170.8|1170.3|1167.3|1174.5|1171|1170|1166.8|26
1647933600000|2022-03-22 07:20:00|1171.5|1169.3|1166.5|1164.3|1172.8|1170.5|1166.5|1164|31
1647933900000|2022-03-22 07:25:00|1167.5|1163.5|1160.3|1157.8|1169.3|1166.5|1159.8|1156.8|20
1647934200000|2022-03-22 07:30:00|1160.5|1159.3|1166.8|1164.3|1168.3|1165.3|1160.5|1159.3|93
1647934500000|2022-03-22 07:35:00|1166.3|1163.3|1163.3|1161|1166.8|1163.3|1162.5|1159.5|34
1647934800000|2022-03-22 07:40:00|1163|1160.8|1164.5|1162.3|1164.8|1162.8|1162|1159|53
1647935100000|2022-03-22 07:45:00|1164.3|1162.5|1161.5|1159|1164.3|1162.5|1159.3|1157.5|85
1647935400000|2022-03-22 07:50:00|1161.3|1158.8|1162|1159.8|1164|1160.8|1160.3|1157.8|82
1647935700000|2022-03-22 07:55:00|1161.8|1160|1160.8|1157.8|1164.3|1162.3|1160.8|1157.8|62
1647936000000|2022-03-22 08:00:00|1161|1158|1156.8|1155.5|1161.5|1158.5|1155.5|1153.8|70
1647936300000|2022-03-22 08:05:00|1156.5|1154.5|1143.8|1140.8|1156.8|1155.3|1143|1140.8|202
1647936600000|2022-03-22 08:10:00|1143.5|1141.5|1114.3|1112|1144|1141.5|1107.8|1104.5|368
1647936900000|2022-03-22 08:15:00|1115.3|1113.3|1133|1130.5|1136.3|1133.5|1114.8|1112.5|709
1647937200000|2022-03-22 08:20:00|1132.8|1131.8|1133.8|1131.3|1137.5|1135.5|1131.8|1129.5|274
1647937500000|2022-03-22 08:25:00|1134.5|1131.5|1142.8|1141|1145.8|1143.3|1134.5|1131.5|461
1647937800000|2022-03-22 08:30:00|1142.5|1140.3|1135.8|1133.3|1148|1145.5|1135|1132.5|565
1647938100000|2022-03-22 08:35:00|1135.5|1134.3|1135.3|1133|1137.5|1135.3|1134.8|1132.3|321
1647938400000|2022-03-22 08:40:00|1135|1132.8|1129.5|1127.5|1137.5|1136|1129.5|1127.5|114
1647938700000|2022-03-22 08:45:00|1130.5|1127.8|1134.3|1131.8|1134.5|1133|1129|1126.5|92
1647939000000|2022-03-22 08:50:00|1134.5|1132.3|1132.8|1130.8|1134.5|1133|1131.3|1129.3|143
1647939300000|2022-03-22 08:55:00|1132.5|1130|1128.5|1126.8|1132.5|1131|1128.5|1126.3|225
1647939600000|2022-03-22 09:00:00|1129|1126.5|1124.8|1122.8|1129|1126.5|1123.8|1121.3|129
1647939900000|2022-03-22 09:05:00|1125|1122.3|1106.5|1104.3|1126.3|1124.8|1100.8|1099|249
1647940200000|2022-03-22 09:10:00|1106|1104|1120|1118.3|1123.8|1121.8|1105.8|1104|199
1647940500000|2022-03-22 09:15:00|1119.8|1117.8|1121.5|1118.3|1123|1121|1118.5|1115.8|168
1647940800000|2022-03-22 09:20:00|1121.8|1119|1125.3|1123.5|1127.3|1124.8|1121|1118.8|195
1647941100000|2022-03-22 09:25:00|1125|1121.8|1125.8|1124|1127|1124.5|1123.5|1121|123
1647941400000|2022-03-22 09:30:00|1125.5|1123.8|1125.3|1122.8|1126|1124.5|1123.8|1121.5|42
1647941700000|2022-03-22 09:35:00|1125|1123|1122.8|1120.8|1125.3|1123|1120.8|1118.8|125
1647942000000|2022-03-22 09:40:00|1122.5|1120.5|1118.8|1116|1122.5|1121|1117.5|1115.5|94
1647942300000|2022-03-22 09:45:00|1119|1116.5|1118.5|1116|1120.3|1117.3|1114.3|1112.3|57
1647942600000|2022-03-22 09:50:00|1119.3|1116.8|1117.3|1115.3|1120.8|1118.3|1116|1113.8|78
1647942900000|2022-03-22 09:55:00|1117.5|1115.5|1120.3|1118|1122|1119.5|1116|1113.5|66
1647943200000|2022-03-22 10:00:00|1119.8|1117.5|1123|1120.5|1123|1120.5|1119.3|1117.5|47
1647943500000|2022-03-22 10:05:00|1123.5|1120.8|1130.3|1128.3|1132.5|1130.5|1123|1120.8|99
1647943800000|2022-03-22 10:10:00|1130|1128.5|1132|1130.5|1132.3|1130.5|1128|1125.8|150
1647944100000|2022-03-22 10:15:00|1131.5|1128.8|1134.5|1133.3|1134.5|1133.3|1130.3|1127.8|171
1647944400000|2022-03-22 10:20:00|1134|1132.5|1136|1134|1136.3|1134.5|1133.8|1131.5|120
1647944700000|2022-03-22 10:25:00|1136.3|1134.3|1138.3|1136.5|1139.5|1137.3|1136.3|1133.8|152
1647945000000|2022-03-22 10:30:00|1137.8|1135.8|1132.5|1130.8|1137.8|1135.8|1132.5|1130.8|144
1647945300000|2022-03-22 10:35:00|1132.8|1131|1131.8|1130|1134|1131.8|1130|1128|51
1647945600000|2022-03-22 10:40:00|1132|1130.3|1134.3|1132.3|1135.8|1133.3|1131.8|1130.3|139
1647945900000|2022-03-22 10:45:00|1134.5|1132.5|1133|1131.3|1136|1134|1132.3|1130|76
1647946200000|2022-03-22 10:50:00|1133.3|1130.5|1131.3|1129.3|1133.5|1130.5|1130.5|1128.8|86
1647946500000|2022-03-22 10:55:00|1131.5|1129|1134.8|1132.8|1135|1133.8|1130.8|1129|109
1647946800000|2022-03-22 11:00:00|1134.5|1133.5|1135.3|1132.5|1137.3|1135.5|1132.3|1130|135
1647947100000|2022-03-22 11:05:00|1134.5|1132.8|1136.3|1134.5|1137|1135|1134.3|1132.8|100
1647947400000|2022-03-22 11:10:00|1136.5|1135|1138.8|1136.8|1139.8|1137.3|1136.3|1134.8|84
1647947700000|2022-03-22 11:15:00|1139|1137.3|1145.3|1143.3|1145.5|1143.5|1138.5|1136.8|101
1647948000000|2022-03-22 11:20:00|1145|1142.5|1144.5|1142.5|1145.5|1143.3|1143.3|1141.5|70
1647948300000|2022-03-22 11:25:00|1144.8|1142.8|1148.5|1147|1148.5|1147|1144.5|1142.3|117
1647948600000|2022-03-22 11:30:00|1148.3|1146.8|1147|1144.8|1148.3|1146.8|1145|1143|101
1647948900000|2022-03-22 11:35:00|1147.5|1144.3|1154.3|1152.3|1155|1153|1145.8|1143.8|170
1647949200000|2022-03-22 11:40:00|1154|1153|1150.8|1148.8|1155.8|1153.8|1150.8|1148.5|154
1647949500000|2022-03-22 11:45:00|1150.5|1148.5|1153|1150.8|1153.8|1152|1150.5|1148.5|122
1647949800000|2022-03-22 11:50:00|1152.8|1151|1155.3|1153.5|1155.3|1153.8|1152.3|1150.3|67
1647950100000|2022-03-22 11:55:00|1155.8|1153.8|1156|1154.5|1156.8|1155.3|1154|1152|116
1647950400000|2022-03-22 12:00:00|1156.3|1154.8|1157.8|1156.5|1158.3|1156.5|1155|1153.5|103
1647950700000|2022-03-22 12:05:00|1158.3|1156.3|1156.8|1155|1158.5|1156.8|1155.8|1153.8|31
1647951000000|2022-03-22 12:10:00|1156|1154|1154.8|1152.8|1156.3|1154|1153|1150.5|48
1647951300000|2022-03-22 12:15:00|1154.5|1153.3|1156.8|1155|1157|1155|1154.3|1152.3|60
1647951600000|2022-03-22 12:20:00|1157.3|1155.3|1161.3|1159.5|1161.5|1159.5|1157|1155.3|298
1647951900000|2022-03-22 12:25:00|1161|1159.3|1163.3|1161.3|1165|1163.5|1160.5|1158.5|200
1647952200000|2022-03-22 12:30:00|1162.5|1160.5|1162.8|1160.8|1165.5|1163.5|1162.5|1160.3|107
1647952500000|2022-03-22 12:35:00|1163|1161|1159.8|1157.5|1163.3|1161.3|1159.8|1157.5|49
1647952800000|2022-03-22 12:40:00|1160.5|1158.5|1156.5|1154.3|1161.8|1159.3|1155.8|1154.3|135
1647953100000|2022-03-22 12:45:00|1156.8|1155.3|1162|1160.3|1162.5|1160.5|1156.5|1155|74
1647953400000|2022-03-22 12:50:00|1162.3|1160.5|1163|1161|1165.3|1163.3|1162.3|1160.5|40
1647953700000|2022-03-22 12:55:00|1162.8|1160.5|1157.8|1155.8|1162.8|1160.5|1157.5|1155.5|45
1647954000000|2022-03-22 13:00:00|1158.3|1156|1151.3|1149.3|1158.3|1156|1149.8|1147.3|108
1647954300000|2022-03-22 13:05:00|1151.5|1149.5|1155.5|1153.8|1156.5|1154.5|1151.5|1149.5|66
1647954600000|2022-03-22 13:10:00|1156|1154|1158|1156.3|1158.3|1156.3|1155.3|1153.3|44
1647954900000|2022-03-22 13:15:00|1158.3|1157.3|1157.8|1156|1161.5|1159.3|1157|1154.8|99
1647955200000|2022-03-22 13:20:00|1158.3|1156.3|1157.3|1155.5|1159.8|1157.5|1156.8|1155|72
1647955500000|2022-03-22 13:25:00|1157.5|1155.3|1153.5|1151.5|1159|1157.3|1153.5|1151.5|109
1647955800000|2022-03-22 13:30:00|1153.8|1152.3|1154.5|1152.5|1156|1154.3|1147.5|1145.8|176
1647956100000|2022-03-22 13:35:00|1154.3|1152.8|1156.5|1154.8|1159|1157.3|1154|1152.3|57
1647956400000|2022-03-22 13:40:00|1156|1154.3|1157.3|1155.5|1158.8|1156.8|1152.8|1151|57
1647956700000|2022-03-22 13:45:00|1157.5|1155.3|1150.8|1149|1157.5|1155.5|1150.5|1148.8|32
1647957000000|2022-03-22 13:50:00|1151|1149.8|1152|1150|1155.5|1153.8|1150.8|1149|117
1647957300000|2022-03-22 13:55:00|1151.8|1149.8|1147.3|1145.5|1153|1151|1147|1145.3|95
1647957600000|2022-03-22 14:00:00|1147|1145.8|1144.8|1142.8|1152.3|1150.5|1144.8|1142.8|169
1647957900000|2022-03-22 14:05:00|1145.3|1143|1147.5|1145.5|1150|1148.3|1142|1140.3|210
1647958200000|2022-03-22 14:10:00|1147|1145|1147.5|1145.5|1151.3|1149.5|1145.5|1143.8|129
1647958500000|2022-03-22 14:15:00|1147.3|1145.3|1147|1145.3|1150.3|1148.3|1144.5|1142.8|138
1647958800000|2022-03-22 14:20:00|1146.8|1145|1146.5|1144.8|1150.5|1148.8|1146.3|1144.3|41
1647959100000|2022-03-22 14:25:00|1146.3|1144.5|1147|1145.3|1147.5|1145.8|1144.3|1142.5|89
1647959400000|2022-03-22 14:30:00|1146.5|1145|1143.5|1141.8|1147|1145.3|1139.8|1138.3|156
1647959700000|2022-03-22 14:35:00|1143.8|1142|1145.5|1143.5|1148|1146|1143.5|1141.8|153
1647960000000|2022-03-22 14:40:00|1145.3|1143.8|1146.8|1145|1148.5|1146.8|1144.3|1142.5|143
1647960300000|2022-03-22 14:45:00|1146.3|1144.5|1145|1143.5|1150.3|1148.8|1144.8|1143|113
1647960600000|2022-03-22 14:50:00|1145.3|1143.3|1152.8|1150.8|1153.5|1151.8|1145|1143.3|250
1647960900000|2022-03-22 14:55:00|1152.5|1151|1158.8|1157|1159.3|1157.3|1152.3|1150.5|179
1647961200000|2022-03-22 15:00:00|1159|1157.3|1169.5|1168|1170.8|1168.8|1157.8|1156|644
1647961500000|2022-03-22 15:05:00|1169.3|1167.8|1167.3|1165.5|1169.5|1168.3|1165.8|1164|442
1647961800000|2022-03-22 15:10:00|1167|1165.8|1160.5|1158.5|1167|1165.8|1159.5|1157.8|228
1647962100000|2022-03-22 15:15:00|1160.3|1158.3|1157.3|1155.5|1160.3|1158.8|1156.5|1154.8|181
1647962400000|2022-03-22 15:20:00|1157.5|1155.8|1159|1157|1159.5|1157.3|1149.8|1148|199
1647962700000|2022-03-22 15:25:00|1158.8|1156.8|1158|1156.3|1159.5|1158|1155.8|1154|78
1647963000000|2022-03-22 15:30:00|1157.8|1156|1155|1153|1158.8|1157|1153.8|1152|179
1647963300000|2022-03-22 15:35:00|1154.8|1152.8|1158.5|1156.8|1158.8|1157.3|1153.5|1151.8|221
1647963600000|2022-03-22 15:40:00|1158.3|1156.5|1164|1162.3|1166.5|1164.8|1158.3|1156.5|357
1647963900000|2022-03-22 15:45:00|1164.3|1162.5|1163.5|1161.8|1165|1163.5|1159|1157.3|305
1647964200000|2022-03-22 15:50:00|1163.3|1161.5|1168.3|1166.5|1173|1171.3|1163|1161.3|475
1647964500000|2022-03-22 15:55:00|1168.5|1166.8|1169.3|1167.5|1171.3|1169.5|1165.3|1163.5|298
1647964800000|2022-03-22 16:00:00|1168.8|1167.3|1171|1169.3|1171.5|1169.8|1168|1166.3|168
1647965100000|2022-03-22 16:05:00|1171.3|1169.5|1174.5|1173|1175.3|1173.8|1169.5|1167.5|392
1647965400000|2022-03-22 16:10:00|1174.8|1172.8|1174.5|1173|1175|1173.3|1172|1170.3|460
1647965700000|2022-03-22 16:15:00|1174.8|1173.3|1173.8|1172|1176.8|1175|1171|1169.5|741
1647966000000|2022-03-22 16:20:00|1173.5|1171.8|1169.8|1168.3|1178.3|1177|1169.3|1168|389
1647966300000|2022-03-22 16:25:00|1169.5|1167.5|1169.3|1167.5|1174.5|1173|1167.5|1165.8|678
1647966600000|2022-03-22 16:30:00|1170.3|1168.3|1167.5|1166|1171|1169.3|1167.3|1165.8|132
1647966900000|2022-03-22 16:35:00|1168.3|1166.3|1166.5|1164.8|1168.3|1166.5|1164.8|1163.3|130
1647967200000|2022-03-22 16:40:00|1166.3|1164.5|1163.8|1161.8|1166.5|1164.8|1161|1159.3|141
1647967500000|2022-03-22 16:45:00|1163.5|1162|1162|1160|1164.3|1162.5|1161|1159.3|165
1647967800000|2022-03-22 16:50:00|1162.3|1160.3|1165.3|1163.5|1165.5|1163.8|1162|1160.3|75
1647968100000|2022-03-22 16:55:00|1164.8|1163.3|1163.8|1162|1166.3|1164.8|1163.3|1161.3|54
1647968400000|2022-03-22 17:00:00|1164|1161.8|1161.3|1159.5|1165.3|1163.3|1160.5|1158.5|103
1647968700000|2022-03-22 17:05:00|1161|1159.3|1165.5|1163.8|1166.8|1164.8|1160.8|1159|51
1647969000000|2022-03-22 17:10:00|1165.8|1164|1172|1170|1173.5|1171.8|1165.3|1163.3|169
1647969300000|2022-03-22 17:15:00|1172.3|1169.8|1178|1176.3|1180.5|1179.3|1171.8|1169.8|200
1647969600000|2022-03-22 17:20:00|1178.5|1176.5|1179.8|1178|1180.5|1179.3|1178.3|1176.5|131
1647969900000|2022-03-22 17:25:00|1180|1178.3|1178.8|1177.3|1180.5|1179.3|1178.8|1177|453
1647970200000|2022-03-22 17:30:00|1179|1176.8|1177|1175.3|1180.5|1179.3|1176.5|1175|367
1647970500000|2022-03-22 17:35:00|1176.8|1175|1177.5|1175.8|1178.3|1176.8|1176.3|1174.5|95
1647970800000|2022-03-22 17:40:00|1177.3|1175.5|1171.8|1169.5|1177.5|1175.8|1170.5|1168.5|322
1647971100000|2022-03-22 17:45:00|1171.5|1169.8|1178.8|1177|1179.8|1177.8|1170.8|1169|93
1647971400000|2022-03-22 17:50:00|1179|1177.3|1176.8|1175.3|1179|1177.3|1174.8|1173.5|99
1647971700000|2022-03-22 17:55:00|1177|1174.8|1175.5|1174|1178.5|1176.5|1171.3|1169.5|144
1647972000000|2022-03-22 18:00:00|1175|1173|1175|1173|1176.3|1174.5|1172.8|1171.3|115
1647972300000|2022-03-22 18:05:00|1174.8|1172.8|1177.5|1175.8|1177.8|1176|1173.8|1171.8|60
1647972600000|2022-03-22 18:10:00|1177.8|1175.5|1180.5|1179|1180.5|1179|1177|1175|45
1647972900000|2022-03-22 18:15:00|1180.3|1178.8|1180.5|1178.8|1180.5|1179.3|1178.8|1177|195
1647973200000|2022-03-22 18:20:00|1180.3|1179|1179|1176.5|1180.5|1179.3|1175.5|1174|241
1647973500000|2022-03-22 18:25:00|1178.5|1176.8|1179.8|1177.8|1180.5|1179.3|1175.3|1173|336
1647973800000|2022-03-22 18:30:00|1179.5|1177.5|1177.5|1175.5|1180.3|1178.8|1176.8|1175.5|232
1647974100000|2022-03-22 18:35:00|1177.8|1175.8|1179.3|1177|1179.3|1177.3|1177|1175.5|80
1647974400000|2022-03-22 18:40:00|1179|1176.8|1184|1181.8|1184.3|1182|1177.8|1175.5|171
1647974700000|2022-03-22 18:45:00|1184.3|1182|1179.3|1176.8|1184.5|1182.8|1178.8|1176.8|232
1647975000000|2022-03-22 18:50:00|1179|1177|1179.3|1177.8|1180.3|1178.5|1178|1175.8|73
1647975300000|2022-03-22 18:55:00|1180|1177.5|1177.5|1175.3|1180.5|1179|1176.8|1174.8|130
1647975600000|2022-03-22 19:00:00|1177.3|1175.5|1175.8|1173.8|1177.8|1175.8|1175.3|1173.3|72
1647975900000|2022-03-22 19:05:00|1175.5|1173.5|1172|1170.3|1175.8|1173.8|1171.8|1170|145
1647976200000|2022-03-22 19:10:00|1171.8|1170|1172.8|1170.5|1173|1170.8|1170|1167.8|113
1647976500000|2022-03-22 19:15:00|1172.5|1169.8|1170.5|1168.8|1172.5|1169.8|1169.5|1167.5|8
1647976800000|2022-03-22 19:20:00|1170|1167.5|1169.8|1166.8|1170|1167.5|1168|1166.5|10
1647977100000|2022-03-22 19:25:00|1169.5|1167|1169.8|1167.5|1170.3|1168|1169|1167|7
1647977400000|2022-03-22 19:30:00|1169.5|1167|1170|1167.5|1171.3|1169|1168.5|1166.5|4
1647977700000|2022-03-22 19:35:00|1169.8|1167.3|1169.8|1167.8|1170.5|1168|1169.5|1167.3|4
1647978000000|2022-03-22 19:40:00|1169.5|1167.5|1169|1166.5|1169.8|1167.8|1169|1166.5|11
1647978300000|2022-03-22 19:45:00|1169.3|1167|1169|1167|1169.3|1167.5|1169|1166.5|9
1647978600000|2022-03-22 19:50:00|1169.3|1166.8|1170|1168.3|1170.8|1168.3|1169.3|1166.8|80
1647978900000|2022-03-22 19:55:00|1170.5|1168.5|1169.5|1166.8|1171.3|1168.8|1169|1166.5|37
1647979200000|2022-03-22 20:00:00|1169.3|1166.5|1168.5|1166.5|1169.8|1167|1168.5|1166.5|2
1647979500000|2022-03-22 20:05:00|1169.3|1166|1167.3|1164.8|1169.5|1167|1167.3|1164.8|3
1647979800000|2022-03-22 20:10:00|1168|1165|1167.8|1166|1168.3|1166|1167.8|1165|11
1647980100000|2022-03-22 20:15:00|1168.3|1165.8|1167.3|1165.5|1168.3|1166.3|1167.3|1165.5|38
1647980400000|2022-03-22 20:20:00|1167|1164.8|1166.3|1164|1167|1164.8|1166.3|1163.8|5
1647980700000|2022-03-22 20:25:00|1166|1164.3|1169.5|1161|1169.5|1164.3|1164.8|1161|31
1647981000000|2022-03-22 20:30:00|1166.5|1160.8|1161.3|1159.5|1166.5|1163.8|1161.3|1159.5|34
1647981300000|2022-03-22 20:35:00|1160.8|1158|1161|1157.8|1161.5|1158|1158.8|1155.8|32
1647981600000|2022-03-22 20:40:00|1160.8|1157|1159.8|1155.8|1161.5|1158.5|1159.8|1155.5|29
1647981900000|2022-03-22 20:45:00||1156||1155.3||1157.3||1155.3|6
1647982200000|2022-03-22 20:50:00|1159|1155.5|1159.5|1155|1159.8|1156.3|1159|1155|8
1647982500000|2022-03-22 20:55:00|1158.8|1155.3|1161|1155.3|1161|1156.8|1158.3|1155|7
1647982800000|2022-03-22 21:00:00||1155||1155||1155.5||1155|0
1647983100000|2022-03-22 21:05:00|1160.8||1160.8||1160.8||1160.8||0
1647983400000|2022-03-22 21:10:00|1160.5||1160.8||1160.8||1157||0
1647984000000|2022-03-22 21:20:00|1161|1156.8|1161|1155|1161|1159.8|1161|1155|2
1647984300000|2022-03-22 21:25:00|||||||||3
1647985200000|2022-03-22 21:40:00||1159.5||1159.5||1159.5||1159.5|0
1647985800000|2022-03-22 21:50:00||1155||1155||1155||1155|1
1647986100000|2022-03-22 21:55:00||1155.3||1155.3||1155.3||1155.3|1
1648000800000|2022-03-23 02:00:00|1177.3||1177.5||1180.5||1177.3||7
1648001100000|2022-03-23 02:05:00|1178.8|1175.8|1178.8|1176.5|1178.8|1176.5|1178.8|1174|6
1648001400000|2022-03-23 02:10:00|||||||||4
1648001700000|2022-03-23 02:15:00|1180.5|1176.8|1180.5|1177.3|1180.5|1177.5|1180.5|1176.8|4
1648002300000|2022-03-23 02:25:00||1177.5||1178.3||1178.3||1177.3|0
1648002600000|2022-03-23 02:30:00||1178.8||1178||1179.3||1178|14
1648002900000|2022-03-23 02:35:00||1178.3||1177.8||1178.8||1177.3|0
1648003200000|2022-03-23 02:40:00||1178||1177.3||1178.8||1177|0
1648003500000|2022-03-23 02:45:00||1177||1177.5||1177.5||1177|1
1648003800000|2022-03-23 02:50:00||1177.8||1177.8||1178||1177.5|0
1648004100000|2022-03-23 02:55:00||1177.5||1177.5||1178.5||1177.5|0
1648004400000|2022-03-23 03:00:00||1177.3||1177.3||1177.3||1177.3|1
1648004700000|2022-03-23 03:05:00||1177.5||1178||1179.3||1177.3|60
1648005000000|2022-03-23 03:10:00||1177||1177||1177.8||1177|2
1648005300000|2022-03-23 03:15:00|1180.3|1176.8|1180.5|1178.5|1180.5|1178.5|1179.5|1176.8|4
1648005600000|2022-03-23 03:20:00||1178.8||1176.8||1179.3||1176.3|70
1648005900000|2022-03-23 03:25:00||1176.3||1174.3||1176.3||1174.3|1
1648006200000|2022-03-23 03:30:00||1174.8||1174.3||1174.8||1174.3|0
1648006800000|2022-03-23 03:40:00||1174.8||1175.3||1177.5||1174.3|67
1648007100000|2022-03-23 03:45:00|1180.3|1175|1180.3|1175.5|1180.3|1179.3|1180.3|1175|65
1648007400000|2022-03-23 03:50:00||1175.3||1175.3||1175.5||1175.3|0
1648007700000|2022-03-23 03:55:00||1175.5||1175.3||1175.5||1175.3|0
1648008000000|2022-03-23 04:00:00||1175.5||1175.5||1175.5||1175.3|0
1648008300000|2022-03-23 04:05:00||1176||1178.5||1178.5||1176|2
1648008600000|2022-03-23 04:10:00|1180.5|1177.8|1180.5|1176.8|1180.5|1179.3|1180.5|1176.5|45
1648008900000|2022-03-23 04:15:00||1176.5||1176.8||1176.8||1176.5|0
1648009200000|2022-03-23 04:20:00||1177||1177.5||1177.8||1177|10
1648009500000|2022-03-23 04:25:00||1177.8||1177.8||1177.8||1177.5|1
1648009800000|2022-03-23 04:30:00||1178.3||1177.5||1178.3||1177.5|2
1648010100000|2022-03-23 04:35:00||1177.8||1177.8||1177.8||1177.5|0
1648010400000|2022-03-23 04:40:00||1177.5||1177.5||1177.8||1177.5|0
1648010700000|2022-03-23 04:45:00|1179.5|1177.3|1179.5|1177.3|1179.5|1177.3|1179.5|1177.3|0
1648011000000|2022-03-23 04:50:00||1177||1176.8||1177.3||1176.8|0
1648011300000|2022-03-23 04:55:00||1177||1176||1177||1175.8|0
1648011600000|2022-03-23 05:00:00||1175.8||1175||1175.8||1175|0
1648011900000|2022-03-23 05:05:00|1177.5|1174.8|1175.5|1172.8|1177.5|1174.8|1175.5|1172.8|4
1648012200000|2022-03-23 05:10:00|1175.3|1173|1175.5|1173.5|1175.5|1173.5|1175|1172.5|3
1648012500000|2022-03-23 05:15:00||1173.3||1173.3||1173.5||1173.3|0
1648012800000|2022-03-23 05:20:00|1177|1173.5|1177.5|1174|1177.5|1174.3|1177|1173.3|8
1648013100000|2022-03-23 05:25:00|1177|1174.3|1171.5|1169.3|1177|1174.3|1171.5|1169.3|17
1648013400000|2022-03-23 05:30:00|1173.3|1169.5|1174.3|1170.5|1177|1173.5|1173|1169.3|27
1648013700000|2022-03-23 05:35:00|1174.5|1171|1175.3|1172.3|1175.8|1172.3|1174.5|1171|1
1648014000000|2022-03-23 05:40:00|1175|1172|1175|1172|1175.3|1172.8|1174|1171|2
1648014300000|2022-03-23 05:45:00|1174.8|1171.8|1174.3|1169.5|1174.8|1172|1174.3|1169.5|11
1648014600000|2022-03-23 05:50:00|1171.5|1169|1171.5|1166.8|1171.8|1169|1171.3|1166.3|2
1648014900000|2022-03-23 05:55:00|1170.8|1167|1170.8|1167|1170.8|1167|1170.8|1166.8|0
1648015200000|2022-03-23 06:00:00|1170.3|1167.5|1170.8|1167.8|1171.5|1169.3|1170.3|1166.8|3
1648015500000|2022-03-23 06:05:00|1170.5|1168.3|1165.3|1160.5|1171.5|1168.5|1165.3|1160.5|1
1648015800000|2022-03-23 06:10:00|1165.5|1158.5|1162.3|1155|1165.5|1158.8|1160.5|1154.8|31
1648016100000|2022-03-23 06:15:00|1161|1154.5|1161|1157.3|1161.5|1158.3|1160|1154.5|17
1648016400000|2022-03-23 06:20:00|1160.5|1156.5|1162|1158.3|1163|1159.5|1158.8|1154.5|7
1648016700000|2022-03-23 06:25:00|1161.8|1158.8|1162.3|1159|1163.3|1161.3|1160.8|1158.3|6
1648017000000|2022-03-23 06:30:00|1162|1159.3|1162|1159.3|1162.5|1160|1161.3|1158.5|7
1648017300000|2022-03-23 06:35:00|1161.8|1159|1161.8|1159.8|1162|1159.8|1159.3|1156.3|7
1648017600000|2022-03-23 06:40:00|1162|1159.5|1163.5|1160.8|1164|1161.5|1159.5|1156.5|4
1648017900000|2022-03-23 06:45:00|1163.3|1161.3|1163.5|1161.3|1165|1162.3|1163.3|1161.3|5
1648018200000|2022-03-23 06:50:00|1163.8|1161|1162.5|1160.3|1165.5|1163.3|1162.5|1159.5|26
1648018500000|2022-03-23 06:55:00|1162.3|1160.5|1158|1156|1162.5|1161|1158|1155.8|12
1648018800000|2022-03-23 07:00:00|1159.5|1155.8|1165.3|1161.5|1165.5|1163|1159.3|1155.8|4
1648019100000|2022-03-23 07:05:00|1165.5|1161.8|1171.8|1169|1171.8|1169.5|1165.5|1161.8|64
1648019400000|2022-03-23 07:10:00|1171.5|1168.5|1171.8|1169.5|1172.8|1169.5|1168.8|1165.3|9
1648019700000|2022-03-23 07:15:00|1171.3|1170|1171.8|1169|1178|1175.8|1171.3|1168.8|49
1648020000000|2022-03-23 07:20:00|1170.8|1168.8|1170|1166.5|1170.8|1169|1166.5|1163.3|39
1648020300000|2022-03-23 07:25:00|1169.3|1166|1162|1159|1169.3|1166|1161.5|1158.5|76
1648020600000|2022-03-23 07:30:00|1161.3|1159.3|1164.8|1161.5|1164.8|1161.5|1160.5|1158|34
1648020900000|2022-03-23 07:35:00|1165|1163|1167.5|1165.3|1171|1169|1165|1162.8|273
1648021200000|2022-03-23 07:40:00|1167.3|1165|1170.5|1168.5|1170.8|1169.3|1165.5|1163.5|60
1648021500000|2022-03-23 07:45:00|1170.8|1168.3|1172.8|1170.8|1173|1171.3|1170.3|1168.3|124
1648021800000|2022-03-23 07:50:00|1173.5|1172|1171.8|1170|1174.8|1173|1170.8|1168.8|163
1648022100000|2022-03-23 07:55:00|1172|1169.8|1177.3|1175.5|1178.3|1176.5|1171.8|1169.8|213
1648022400000|2022-03-23 08:00:00|1177.5|1174.8|1176.3|1174.3|1178.3|1176.3|1175|1173.3|81
1648022700000|2022-03-23 08:05:00|1176.5|1174.5|1176.8|1175|1177.8|1176.3|1176|1174.3|69
1648023000000|2022-03-23 08:10:00|1177|1174.8|1175|1173.3|1177|1175.5|1173.5|1171.8|78
1648023300000|2022-03-23 08:15:00|1174.8|1173|1177|1175.3|1177.5|1176|1171.5|1169.5|212
1648023600000|2022-03-23 08:20:00|1176.8|1175|1178.8|1177.3|1179.3|1178|1176.5|1175|242
1648023900000|2022-03-23 08:25:00|1179|1177.5|1179.8|1178|1180.5|1179.3|1178.5|1176.8|473
1648024200000|2022-03-23 08:30:00|1179.3|1177.3|1178.8|1176.8|1180.3|1178.8|1176|1174.5|268
1648024500000|2022-03-23 08:35:00|1179|1177|1176|1173.8|1179|1177|1171|1169.5|104
1648024800000|2022-03-23 08:40:00|1176.3|1173|1178.3|1176.5|1178.3|1176.5|1173.3|1171|49
1648025100000|2022-03-23 08:45:00|1178|1176.3|1178|1176|1178|1176.5|1176.3|1174.5|42
1648025400000|2022-03-23 08:50:00|1177.5|1175.8|1177.8|1176.3|1178.5|1176.8|1175.3|1173.3|47
1648025700000|2022-03-23 08:55:00|1177.5|1175.5|1177.8|1176|1178.5|1176.8|1177|1175.3|72
1648026000000|2022-03-23 09:00:00|1178|1175.8|1175|1173.3|1178|1176|1173.5|1171.5|154
1648026300000|2022-03-23 09:05:00|1174.3|1173|1173|1171.3|1174.5|1173|1171.3|1169.5|84
1648026600000|2022-03-23 09:10:00|1172.8|1171|1174.3|1172.3|1174.8|1173|1171.8|1169.8|75
1648026900000|2022-03-23 09:15:00|1174.8|1172.5|1172.5|1170.8|1174.8|1172.8|1171.8|1170.3|26
1648027200000|2022-03-23 09:20:00|1172.3|1170.3|1173.8|1172|1174|1172|1171.5|1169.8|45
1648027500000|2022-03-23 09:25:00|1173|1171.8|1173.8|1171.8|1175|1173.5|1172.3|1169.8|124
1648027800000|2022-03-23 09:30:00|1173.5|1172|1178.5|1177|1178.5|1177.3|1172.8|1171|119
1648028100000|2022-03-23 09:35:00|1178.3|1176.8|1179.8|1177.5|1182.5|1180.5|1178.3|1176.5|86
1648028400000|2022-03-23 09:40:00|1179.5|1177.3|1182.3|1180.3|1182.5|1180.8|1177|1175.3|27
1648028700000|2022-03-23 09:45:00|1182.5|1180.5|1186.5|1184.5|1187.5|1185.3|1182|1180|185
1648029000000|2022-03-23 09:50:00|1186|1184|1188.3|1186.3|1189|1187.3|1185.5|1184|60
1648029300000|2022-03-23 09:55:00|1188.5|1186.8|1188.8|1187|1190.5|1188.8|1186.8|1185.3|72
1648029600000|2022-03-23 10:00:00|1188.5|1186.8|1189.3|1187|1189.3|1187.3|1184.5|1182.3|80
1648029900000|2022-03-23 10:05:00|1189.8|1187.3|1191.5|1189.5|1192|1190|1188.8|1187|69
1648030200000|2022-03-23 10:10:00|1191.3|1187.8|1190|1188|1192|1190|1189|1187.3|40
1648030500000|2022-03-23 10:15:00|1190.3|1188.3|1189.5|1187.8|1190.5|1188.8|1188.3|1186.3|94
1648030800000|2022-03-23 10:20:00|1189.3|1187.5|1191.8|1189.8|1192.5|1191|1188.5|1186.8|132
1648031100000|2022-03-23 10:25:00|1191.5|1190|1189.5|1187.8|1192|1190.8|1189|1187.8|61
1648031400000|2022-03-23 10:30:00|1189.8|1188|1191|1189|1191.5|1189.5|1187.8|1185.8|89
1648031700000|2022-03-23 10:35:00|1191.3|1188.8|1196|1193.3|1196.3|1194|1189.5|1187.3|125
1648032000000|2022-03-23 10:40:00|1195.8|1193.5|1195.5|1193.5|1197.3|1195.5|1194.3|1192.5|101
1648032300000|2022-03-23 10:45:00|1195.3|1193.8|1196.5|1194.5|1197.3|1195.3|1195|1193.3|59
1648032600000|2022-03-23 10:50:00|1196.3|1194.3|1193|1191|1196.5|1195|1191.8|1189.8|102
1648032900000|2022-03-23 10:55:00|1192.8|1191.3|1192.8|1191|1195.3|1193.3|1192.5|1191|65
1648033200000|2022-03-23 11:00:00|1192.5|1190.3|1192.8|1190.5|1193.5|1192|1191.3|1189|33
1648033500000|2022-03-23 11:05:00|1192.5|1190.3|1190.8|1189.3|1193|1191.3|1190.3|1188.3|70
1648033800000|2022-03-23 11:10:00|1190.5|1188.5|1188.8|1187.3|1190.8|1189.3|1188.3|1186.5|97
1648034100000|2022-03-23 11:15:00|1188.5|1187|1188|1186|1189.5|1187.3|1186.8|1185|101
1648034400000|2022-03-23 11:20:00|1188.3|1185.8|1187.3|1185|1188.5|1187|1186.8|1184.5|25
1648034700000|2022-03-23 11:25:00|1187.5|1184.8|1183.8|1181.5|1188|1185.5|1180.8|1179.5|95
1648035000000|2022-03-23 11:30:00|1184|1182|1183.3|1181.8|1186.3|1184|1182.5|1180.3|128
1648035300000|2022-03-23 11:35:00|1184|1181.5|1188.3|1186.8|1188.5|1186.8|1182.8|1181.5|107
1648035600000|2022-03-23 11:40:00|1188.5|1186.5|1190|1187.5|1190.3|1188.3|1188.3|1185.8|73
1648035900000|2022-03-23 11:45:00|1190.3|1187.3|1186.5|1184.8|1190.3|1187.5|1186|1184.3|27
1648036200000|2022-03-23 11:50:00|1187|1185|1185.8|1184|1189|1187.3|1185.8|1183.5|26
1648036500000|2022-03-23 11:55:00|1185.5|1183|1188.5|1186.5|1189|1187.5|1184.3|1182|78
1648036800000|2022-03-23 12:00:00|1188.8|1186.8|1189.5|1188|1190.3|1188|1186.8|1184.3|34
1648037100000|2022-03-23 12:05:00|1189.8|1187.5|1187.3|1185.3|1191.5|1189.3|1187.3|1185.3|27
1648037400000|2022-03-23 12:10:00|1187|1185|1192|1190|1192.3|1190.3|1185.5|1183.3|63
1648037700000|2022-03-23 12:15:00|1191.8|1190.3|1194.3|1192.5|1196|1194|1191.8|1189.5|98
1648038000000|2022-03-23 12:20:00|1194.8|1193|1193|1190.8|1194.8|1193|1192.3|1190|20
1648038300000|2022-03-23 12:25:00|1192.8|1191|1191.5|1189.3|1193.5|1191.5|1190.8|1188.5|57
1648038600000|2022-03-23 12:30:00|1191.3|1189.5|1188.5|1186.5|1193|1191|1188.5|1186.5|85
1648038900000|2022-03-23 12:35:00|1188.3|1186.8|1195.5|1194|1195.5|1194|1187.8|1185.5|46
1648039200000|2022-03-23 12:40:00|1196.5|1194.3|1198|1196.3|1198.8|1196.8|1194.5|1192.3|130
1648039500000|2022-03-23 12:45:00|1198.3|1196.8|1201.3|1199.3|1202.5|1201|1197.5|1195.8|187
1648039800000|2022-03-23 12:50:00|1201|1198.3|1209.5|1207|1209.8|1207.8|1200.5|1198.3|80
1648040100000|2022-03-23 12:55:00|1209.8|1207.3|1202|1200|1209.8|1207.3|1201.3|1199.8|174
1648040400000|2022-03-23 13:00:00|1201.8|1199.5|1205|1203|1205.3|1203.3|1195|1192.8|238
1648040700000|2022-03-23 13:05:00|1205.3|1203.3|1201.3|1199.3|1207.5|1205|1200.3|1198|39
1648041000000|2022-03-23 13:10:00|1201.5|1199|1207|1205|1209.3|1206.8|1201|1199|99
1648041300000|2022-03-23 13:15:00|1207.3|1205.3|1207|1204.8|1209|1207|1206.5|1204.3|200
1648041600000|2022-03-23 13:20:00|1206.8|1204.5|1210.5|1208|1210.5|1209|1206.5|1204.3|88
1648041900000|2022-03-23 13:25:00|1210.3|1207.8|1210.5|1209|1210.5|1209|1207.3|1205.3|446
1648042200000|2022-03-23 13:30:00|1210.3|1209.3|1209|1207|1210.5|1209.3|1205.3|1203.5|309
1648042500000|2022-03-23 13:35:00|1209.3|1207.3|1209.8|1208|1210.5|1209.3|1208|1206.3|106
1648042800000|2022-03-23 13:40:00|1209.5|1207.8|1210|1208.5|1210.5|1209.3|1206|1204|137
1648043100000|2022-03-23 13:45:00|1210.3|1208.8|1208|1206|1210.5|1209|1207|1205|148
1648043400000|2022-03-23 13:50:00|1208.5|1206.3|1206.3|1204.3|1209.8|1208|1204.8|1203|69
1648043700000|2022-03-23 13:55:00|1206.5|1204.5|1204.5|1202.8|1207.5|1205.8|1203.5|1201.3|86
1648044000000|2022-03-23 14:00:00|1203.8|1203|1210.5|1208.8|1210.5|1208.8|1202.3|1200.8|99
1648044300000|2022-03-23 14:05:00|1210.3|1209|1209.8|1208|1210.5|1209|1208.8|1206.8|148
1648044600000|2022-03-23 14:10:00|1209.5|1207.8|1209.8|1208|1210.5|1209.3|1208.8|1206.8|214
1648044900000|2022-03-23 14:15:00|1209.5|1207.8|1205.8|1204.3|1209.8|1208|1204.8|1203.3|177
1648045200000|2022-03-23 14:20:00|1206|1204|1208.3|1206.5|1209.8|1208|1205.3|1203.5|124
1648045500000|2022-03-23 14:25:00|1208|1206.3|1208|1206|1209|1207|1205|1203|56
1648045800000|2022-03-23 14:30:00|1208.5|1207|1208.5|1206.5|1211.8|1210|1206|1204|757
1648046100000|2022-03-23 14:35:00|1208.3|1206.3|1209.5|1208|1211|1209.3|1207.3|1205.5|109
1648046400000|2022-03-23 14:40:00|1209.8|1208.3|1211.8|1209.8|1212.8|1211.5|1209.8|1208|108
1648046700000|2022-03-23 14:45:00|1212.5|1209.5|1217|1215.3|1219.3|1217.5|1212|1209.5|256
1648047000000|2022-03-23 14:50:00|1217.3|1215.5|1227.3|1225.5|1228.5|1226.5|1215.8|1214.3|272
1648047300000|2022-03-23 14:55:00|1227|1225.3|1230.5|1229|1230.5|1229|1224.8|1222.8|162
1648047600000|2022-03-23 15:00:00|1230.3|1228.5|1228.5|1226.5|1230.5|1229|1225.8|1223.8|166
1648047900000|2022-03-23 15:05:00|1229|1226.8|1231.3|1229.3|1232.5|1230.8|1228.8|1226.8|254
1648048200000|2022-03-23 15:10:00|1230.8|1229|1232.5|1231|1233|1231.5|1230.5|1228.3|124
1648048500000|2022-03-23 15:15:00|1233|1231.3|1236.5|1235|1236.5|1235.3|1232.5|1230.8|213
1648048800000|2022-03-23 15:20:00|1237.3|1235.3|1234.8|1232.8|1238.3|1236.5|1234.3|1232.5|247
1648049100000|2022-03-23 15:25:00|1234.5|1233|1235.8|1233.8|1237|1235.3|1234.5|1232.8|234
1648049400000|2022-03-23 15:30:00|1235.5|1234|1240|1238|1242.5|1240.8|1235.5|1234|224
1648049700000|2022-03-23 15:35:00|1239.8|1237.8|1234|1232.5|1242|1240|1233.3|1231.3|181
1648050000000|2022-03-23 15:40:00|1233.5|1231.8|1234.3|1232.3|1237|1235.8|1233.5|1231.3|223
1648050300000|2022-03-23 15:45:00|1234.5|1232.5|1233.3|1231.5|1237.8|1236|1233|1231.5|338
1648050600000|2022-03-23 15:50:00|1233|1231.3|1235.5|1233.5|1235.8|1234|1232.8|1231.3|124
1648050900000|2022-03-23 15:55:00|1235.8|1233.8|1239.5|1237.8|1239.5|1238|1234.8|1232.8|370
1648051200000|2022-03-23 16:00:00|1239.3|1238|1237.3|1235.5|1241|1239|1237|1235|291
1648051500000|2022-03-23 16:05:00|1237|1235|1242.3|1240.8|1242.8|1241.3|1236.8|1235|244
1648051800000|2022-03-23 16:10:00|1241.3|1239.5|1239.3|1237.8|1242.3|1240.5|1238.3|1236.5|167
1648052100000|2022-03-23 16:15:00|1239|1237.5|1231.8|1230.3|1240.5|1238.5|1231.8|1230|275
1648052400000|2022-03-23 16:20:00|1231.5|1230|1231.3|1229.3|1232.3|1230.5|1225.3|1223.5|206
1648052700000|2022-03-23 16:25:00|1231|1229.5|1237.8|1236|1239.5|1238|1231|1229.5|941
1648053000000|2022-03-23 16:30:00|1237.5|1235.8|1221.8|1220.3|1238|1236|1221.5|1220|435
1648053300000|2022-03-23 16:35:00|1222|1220|1222.8|1221.3|1225.8|1224.3|1221.8|1220|112
1648053600000|2022-03-23 16:40:00|1222.3|1221|1222.5|1221|1225|1223.5|1221|1219.5|132
1648053900000|2022-03-23 16:45:00|1222.8|1221.3|1225.3|1223.3|1226.5|1225|1222.5|1221|73
1648054200000|2022-03-23 16:50:00|1225.5|1223.5|1223|1221|1225.5|1224.3|1222.8|1221|78
1648054500000|2022-03-23 16:55:00|1223.5|1221.3|1222.3|1220.5|1225|1223|1221.8|1220|47
1648054800000|2022-03-23 17:00:00|1222|1219.8|1224.3|1222.8|1225|1223.5|1219.3|1217.8|219
1648055100000|2022-03-23 17:05:00|1224.5|1222.5|1226|1224.5|1227.5|1225.8|1224.5|1222.5|95
1648055400000|2022-03-23 17:10:00|1226.3|1224.3|1226|1224.5|1226.5|1224.8|1225|1223.3|90
1648055700000|2022-03-23 17:15:00|1225.8|1223.8|1230.8|1229|1231.3|1229.5|1225.8|1223.8|216
1648056000000|2022-03-23 17:20:00|1231|1229.3|1230|1228.3|1232.8|1231|1228.8|1226.8|60
1648056300000|2022-03-23 17:25:00|1230.3|1228.5|1231|1229.3|1231.5|1229.5|1227.3|1225.8|52
1648056600000|2022-03-23 17:30:00|1231.3|1229.5|1232|1229.8|1232.8|1230.8|1229|1227.5|59
1648056900000|2022-03-23 17:35:00|1232.3|1230.3|1232.8|1231|1233.5|1232|1231|1229.3|93
1648057200000|2022-03-23 17:40:00|1233|1231.3|1232.8|1231|1234|1232.3|1232|1230.5|113
1648057500000|2022-03-23 17:45:00|1232.5|1230.8|1231.5|1230|1233.8|1231.8|1230.8|1229|314
1648057800000|2022-03-23 17:50:00|1231.8|1230.3|1231.3|1229.8|1232.8|1231|1229|1227|272
1648058100000|2022-03-23 17:55:00|1231.5|1229.5|1233.5|1231.8|1235|1233.8|1231.5|1229.5|77
1648058400000|2022-03-23 18:00:00|1233.3|1232|1233.3|1231.3|1234.8|1233|1231.8|1230.3|30
1648058700000|2022-03-23 18:05:00|1233|1231.5|1236|1234.5|1236.5|1234.8|1232|1230.5|81
1648059000000|2022-03-23 18:10:00|1236.3|1234.8|1239.3|1237.5|1241|1239.5|1236.3|1234.5|145
1648059300000|2022-03-23 18:15:00|1239.5|1237.8|1238.8|1237|1239.8|1238|1236|1234.5|408
1648059600000|2022-03-23 18:20:00|1238.3|1236.8|1240.8|1238.5|1242|1240.3|1235|1233.5|455
1648059900000|2022-03-23 18:25:00|1240.5|1238.8|1242|1240.5|1248.3|1246.5|1240|1238|445
1648060200000|2022-03-23 18:30:00|1242.3|1240|1242.5|1240.8|1245|1242.5|1237.5|1235.8|80
1648060500000|2022-03-23 18:35:00|1242.3|1240.5|1241.8|1239.5|1243.3|1241.8|1240.8|1238|18
1648060800000|2022-03-23 18:40:00|1241.5|1239.8|1245.5|1244|1246|1244|1241.5|1239.8|104
1648061100000|2022-03-23 18:45:00|1245.8|1243.8|1238|1236|1245.8|1243.8|1237.8|1235.5|103
1648061400000|2022-03-23 18:50:00|1238.3|1236.3|1237.8|1235.5|1240.5|1238|1237.5|1235.5|57
1648061700000|2022-03-23 18:55:00|1237.5|1235.8|1238.5|1236.5|1240.8|1238.8|1237.5|1235.5|42
1648062000000|2022-03-23 19:00:00|1239.5|1236.8|1238.5|1236.8|1239.5|1237.3|1236.5|1234.5|8
1648062300000|2022-03-23 19:05:00|1239.8|1237|1238|1235.8|1239.8|1237.5|1237.5|1235.8|10
1648062600000|2022-03-23 19:10:00|1238.3|1236|1239|1236.8|1239.8|1237.3|1237.3|1235.8|33
1648062900000|2022-03-23 19:15:00|1239.3|1237|1237.8|1236|1240|1238.5|1237.5|1235.8|40
1648063200000|2022-03-23 19:20:00|1238|1236.3|1238.8|1236|1238.8|1236.8|1236.5|1234|13
1648063500000|2022-03-23 19:25:00|1238.5|1235.8|1236.8|1234.5|1239.3|1236.8|1236.8|1234.5|5
1648063800000|2022-03-23 19:30:00|1237.3|1234.8|1238|1235.5|1238.5|1236.3|1236.5|1234.3|3
1648064100000|2022-03-23 19:35:00|1237.8|1235.8|1234.3|1231.5|1238.8|1236.5|1233.8|1231|44
1648064400000|2022-03-23 19:40:00|1234|1230.5|1234.5|1232.3|1234.8|1232.8|1232.5|1230.5|9
1648064700000|2022-03-23 19:45:00|1234.3|1232.5|1232.8|1231|1234.5|1232.5|1231|1229.3|22
1648065000000|2022-03-23 19:50:00|1233.3|1231.3|1230.3|1227.3|1233.5|1231.8|1229.8|1227.3|17
1648065300000|2022-03-23 19:55:00|1230|1227.5|1227.5|1225|1230.3|1227.5|1226.8|1224.5|22
1648065600000|2022-03-23 20:00:00|1227.8|1225.3|1231|1228.5|1231.3|1228.5|1227.8|1224.8|2
1648065900000|2022-03-23 20:05:00|1231.3|1229|1233.5|1230.8|1234|1230.8|1231|1228.5|4
1648066200000|2022-03-23 20:10:00|1233.3|1231|1234.5|1232.5|1234.8|1232.5|1233|1231|0
1648066500000|2022-03-23 20:15:00|1235|1232.8|1235.5|1233.3|1236.8|1234.5|1234.8|1232.3|4
1648066800000|2022-03-23 20:20:00|1235.8|1233|1234.5|1232.8|1236.3|1233|1234.5|1232.8|1
1648067100000|2022-03-23 20:25:00|1234|1232.5|1234|1232|1234|1232.8|1234|1232|4
1648067400000|2022-03-23 20:30:00|1233.8|1230.5|1232|1230|1234|1231.5|1231.8|1229.3|2
1648067700000|2022-03-23 20:35:00|1232.3|1230.3|1233|1231|1233|1231|1232.3|1229.5|3
1648068000000|2022-03-23 20:40:00|1233.3|1230.8|1234|1230.5|1234.8|1232|1233|1230|5
1648068300000|2022-03-23 20:45:00|1233.8|1230.3|1233.3|1230|1234.5|1232|1232.8|1229.8|0
1648068600000|2022-03-23 20:50:00|1233.5|1229.8|1233.8|1229.8|1234.3|1232|1232.8|1229.8|4
1648068900000|2022-03-23 20:55:00|1233.3|1229.5|1235|1230.3|1235.3|1231.3|1233.3|1229.5|12
1648069200000|2022-03-23 21:00:00|1239.3|1229.3|1237.3|1231.5|1239.3|1231.5|1236|1228|0
1648069500000|2022-03-23 21:05:00|1237.5|1231.8|1237.5|1227.3|1237.5|1231.8|1237.5|1227.3|0
1648069800000|2022-03-23 21:10:00|1229|1228|1233.3|1222.8|1233.5|1228|1225.3|1222.3|3
1648070100000|2022-03-23 21:15:00|1228.3|1223|1232|1222.8|1232|1223|1228.3|1222.8|0
1648071000000|2022-03-23 21:30:00|1239.8|1222|1239.8|1222|1239.8|1222|1239.8|1222|0
1648071900000|2022-03-23 21:45:00|1239.5||1238.8||1239.5||1238.8||0
1648072500000|2022-03-23 21:55:00||1222.8||1223.3||1223.3||1222.8|0
1648087200000|2022-03-24 02:00:00|1246||1247||1247||1246||1
1648087800000|2022-03-24 02:10:00|1247.3|1243.8|1249|1246.3|1249|1246.3|1247.3|1243|7
1648088100000|2022-03-24 02:15:00|1248.8|1246.8|1249.5|1244.8|1250.5|1248.8|1248.8|1244.5|10
1648088400000|2022-03-24 02:20:00|1249.8|1244.5|1249|1241.8|1249.8|1244.8|1249|1241.8|0
1648088700000|2022-03-24 02:25:00|1247.5|1242|1247.8|1243|1248.3|1246|1247.3|1241.5|16
1648089000000|2022-03-24 02:30:00|1247.5|1243.3|1247.3|1241.8|1247.5|1243.5|1247|1241.5|0
1648089300000|2022-03-24 02:35:00|1247|1242|1246|1241.8|1247|1242|1246|1241.8|0
1648089600000|2022-03-24 02:40:00|1246.3|1243.5|1245|1242|1246.3|1243.5|1245|1241.8|10
1648089900000|2022-03-24 02:45:00|1245.3|1243.3|1245.8|1242|1245.8|1243.3|1245|1242|0
1648090200000|2022-03-24 02:50:00|1246.8|1242.8|1246.8|1244|1247.8|1244|1246.5|1242.8|0
1648090500000|2022-03-24 02:55:00|1247.5|1243.8|1242|1237.8|1247.5|1244.3|1242|1237.5|26
1648090800000|2022-03-24 03:00:00|1241.5|1237.3|1242.3|1238.5|1242.8|1239|1240|1237.3|11
1648091100000|2022-03-24 03:05:00|1242|1238.8|1243|1239|1243.3|1239|1242|1238.3|0
1648091400000|2022-03-24 03:10:00|1243.3|1238.8|1242.5|1241|1243.3|1241|1242.5|1238.5|1
1648091700000|2022-03-24 03:15:00|1242.3|1239|1242|1237.8|1243|1239|1240|1236.8|3
1648092000000|2022-03-24 03:20:00|1241.8|1238|1241.3|1237.8|1242|1238|1240.8|1237.8|0
1648092300000|2022-03-24 03:25:00|1241|1238|1243.8|1239.3|1244.3|1239.8|1241|1238|1
1648092600000|2022-03-24 03:30:00|1243.5|1238.5|1242.3|1238.5|1243.5|1238.5|1241|1238.5|4
1648092900000|2022-03-24 03:35:00|1242.5||1241||1242.5||1240.5||0
1648093500000|2022-03-24 03:45:00|1240.5|1236.8|1229.3|1227.5|1241|1237|1229.3|1226.3|17
1648093800000|2022-03-24 03:50:00|1229|1226.8|1228|1225.3|1229.3|1227.5|1227.8|1223.5|48
1648094100000|2022-03-24 03:55:00|1228.3|1224|1229.3|1227.5|1229.3|1227.5|1228|1224|70
1648094700000|2022-03-24 04:05:00|1229||1229.3||1229.3||1229||6
1648095000000|2022-03-24 04:10:00|||||||||2
1648095300000|2022-03-24 04:15:00|1233.5|1228|1234.8|1229|1235.3|1231.3|1233.5|1228|15
1648095600000|2022-03-24 04:20:00|1235.5|1229.3|1236|1229.8|1236.3|1229.8|1235.3|1229.3|0
1648095900000|2022-03-24 04:25:00|1235.5|1230.3|1235.5|1230.5|1235.8|1230.8|1235.5|1230.3|1
1648096200000|2022-03-24 04:30:00|1233.5||1232.5||1233.5||1232.5||0
1648096500000|2022-03-24 04:35:00|1232|1230.3|1235.3|1230.3|1235.5|1230.5|1231.5|1230|2
1648096800000|2022-03-24 04:40:00|1234.8|1230|1233|1228.8|1234.8|1230|1232|1228.5|0
1648097100000|2022-03-24 04:45:00|1233.3|1229.3|1233.8|1229.3|1234|1229.5|1232.5|1228.8|0
1648097700000|2022-03-24 04:55:00|1233.5|1228.3|1232.8|1229.3|1233.8|1229.3|1232.8|1228.3|1
1648098000000|2022-03-24 05:00:00|1232.5|1229.8|1232.8|1229.3|1233.5|1229.8|1232.5|1228.8|0
1648098300000|2022-03-24 05:05:00|1233|1229.8|1233.5|1230|1233.5|1230|1232.8|1229.5|0
1648098600000|2022-03-24 05:10:00||1230.3||1230||1230.3||1230|0
1648098900000|2022-03-24 05:15:00|1233.3|1230.3|1233.8|1230|1233.8|1230.3|1233|1230|0
1648099200000|2022-03-24 05:20:00|1234.5|1230.5|1234.5|1230.5|1234.5|1230.5|1234.3|1230.5|0
1648099500000|2022-03-24 05:25:00|1234.3|1231|1235.5|1231.5|1235.5|1231.5|1234.3|1231|0
1648099800000|2022-03-24 05:30:00|1236|1231.8|1237|1233.5|1237|1233.5|1235.8|1231.8|5
1648100100000|2022-03-24 05:35:00|1238.5|1233.8|1240.8|1235.8|1241.5|1235.8|1238.5|1233.8|4
1648100400000|2022-03-24 05:40:00|1239.8|1238.3|1242.5|1237.3|1242.8|1239|1239.5|1237.3|11
1648100700000|2022-03-24 05:45:00|1242.3|1237.8|1240.5|1237.3|1242.5|1238|1240.5|1237|1
1648101000000|2022-03-24 05:50:00|1240|1238|1242.3|1237.8|1242.5|1238|1240|1237.5|0
1648101300000|2022-03-24 05:55:00|1241.5|1238|1243.3|1237.5|1243.3|1238|1239.5|1234.8|0
1648101600000|2022-03-24 06:00:00|1242.5|1237.8|1241.3|1237.8|1242.5|1238|1240.8|1237.3|0
1648101900000|2022-03-24 06:05:00|1241.5|1238|1247.3|1244.3|1249|1245.5|1241.5|1238|18
1648102200000|2022-03-24 06:10:00|1248|1245|1245.3|1243.3|1249.5|1246.5|1244.5|1243.3|11
1648102500000|2022-03-24 06:15:00|1246|1243.5|1246.3|1243.3|1248.3|1245|1246|1243.3|0
1648102800000|2022-03-24 06:20:00|1246.8||1246||1246.8||1245.8||0
1648103100000|2022-03-24 06:25:00|1246.3|1242.3|1245.5|1241.5|1246.3|1242.3|1243.5|1240.5|39
1648103400000|2022-03-24 06:30:00|1245.3|1242|1242.3|1239.5|1245.3|1242.8|1242|1239.3|5
1648103700000|2022-03-24 06:35:00|1242|1238.5|1238|1234.8|1242|1238.5|1237.8|1234.8|0
1648104000000|2022-03-24 06:40:00|1238.3|1234.5|1231.5|1229.8|1238.5|1236|1231.3|1229.3|10
1648104300000|2022-03-24 06:45:00|1231.3|1229.5|1229.8|1227.5|1233.8|1231.5|1229.5|1227.5|31
1648104600000|2022-03-24 06:50:00|1230|1228|1231|1228.5|1233.3|1231|1229.8|1227.8|39
1648104900000|2022-03-24 06:55:00|1231.3|1228.3|1229.8|1227.5|1232.3|1230|1229.5|1227.5|72
1648105200000|2022-03-24 07:00:00|1230.5|1227.8|1231.8|1229.8|1233|1230|1230.5|1227.5|38
1648105500000|2022-03-24 07:05:00|1232.8|1229.5|1223.3|1221|1233.5|1230.8|1223.3|1221|82
1648105800000|2022-03-24 07:10:00|1223.5|1221.3|1225.3|1222.8|1225.3|1222.8|1222.3|1220.5|38
1648106100000|2022-03-24 07:15:00|1224.8|1222.5|1222.3|1220|1227.5|1223.8|1222|1219.8|68
1648106400000|2022-03-24 07:20:00|1222.5|1221|1230.5|1227.8|1230.5|1229.3|1222.5|1221|111
1648106700000|2022-03-24 07:25:00|1230.3|1228|1230.5|1228.3|1230.5|1229.3|1229|1226.5|62
1648107000000|2022-03-24 07:30:00|1231.3|1228|1234|1231.5|1236.3|1233.8|1231.3|1228|167
1648107300000|2022-03-24 07:35:00|1235.5|1233|1239.8|1237.5|1241.5|1239.3|1235.3|1233|41
1648107600000|2022-03-24 07:40:00|1239.5|1238|1235.8|1234|1241|1238.8|1235.8|1233.8|28
1648107900000|2022-03-24 07:45:00|1236.3|1233.8|1235.5|1233.3|1236.8|1234.8|1234.8|1232.3|13
1648108200000|2022-03-24 07:50:00|1235|1233|1240.3|1236.8|1242|1239.8|1234.8|1232.5|91
1648108500000|2022-03-24 07:55:00|1240|1236.5|1242.3|1240|1242.5|1240|1237.5|1235|28
1648108800000|2022-03-24 08:00:00|1242.8|1240.5|1248|1246|1248|1246.3|1242.3|1240.3|280
1648109100000|2022-03-24 08:05:00|1248.8|1246.5|1244|1242.3|1250|1248.5|1244|1241.5|153
1648109400000|2022-03-24 08:10:00|1244.3|1242.5|1242.8|1241|1245.8|1244|1241.5|1239.5|65
1648109700000|2022-03-24 08:15:00|1243|1241.5|1243|1241|1246|1244.3|1240.5|1238.5|98
1648110000000|2022-03-24 08:20:00|1243.3|1241.3|1245.3|1243|1247.5|1245.3|1243|1241.3|110
1648110300000|2022-03-24 08:25:00|1245.5|1244|1249.8|1248|1254|1251.8|1245.3|1243|335
1648110600000|2022-03-24 08:30:00|1248.5|1246.3|1255.5|1254|1255.5|1254|1246.8|1244.8|469
1648110900000|2022-03-24 08:35:00|1255.3|1253.8|1252|1250|1256.5|1254.8|1252|1249.8|96
1648111200000|2022-03-24 08:40:00|1251.8|1249.8|1250|1247.8|1253.3|1251.8|1248.8|1246.8|85
1648111500000|2022-03-24 08:45:00|1249.8|1247.5|1251|1248.8|1251.5|1249.5|1248.3|1246.5|186
1648111800000|2022-03-24 08:50:00|1252|1249.3|1256.3|1254|1257|1254.8|1251.8|1249.3|191
1648112100000|2022-03-24 08:55:00|1256|1254.3|1250.5|1247.8|1256.3|1254.3|1250.3|1247.8|58
1648112400000|2022-03-24 09:00:00|1250.3|1248.3|1244.8|1243.3|1250.5|1248.8|1243.3|1241.5|241
1648112700000|2022-03-24 09:05:00|1246.5|1243|1247.5|1244.5|1248.8|1246.5|1243.8|1241.8|77
1648113000000|2022-03-24 09:10:00|1247.8|1244.8|1247.5|1245|1249|1246.8|1246.3|1244|37
1648113300000|2022-03-24 09:15:00|1247.3|1245.3|1244.8|1242.8|1247.3|1245.3|1243|1241.5|97
1648113600000|2022-03-24 09:20:00|1244.5|1243|1247.5|1245.5|1248|1245.8|1242.8|1241.5|97
1648113900000|2022-03-24 09:25:00|1247.3|1245.3|1243.5|1241.5|1247.3|1245.3|1241.3|1239.5|40
1648114200000|2022-03-24 09:30:00|1243|1241|1231.3|1228.5|1245.5|1243.5|1231.3|1228.5|165
1648114500000|2022-03-24 09:35:00|1231.5|1229|1237.8|1235.8|1237.8|1235.8|1230.5|1228.5|87
1648114800000|2022-03-24 09:40:00|1238.8|1236.3|1241|1238.5|1242.3|1239.5|1238.5|1235.3|33
1648115100000|2022-03-24 09:45:00|1240.5|1238.8|1237|1235.5|1242|1239.5|1235.8|1233.8|32
1648115400000|2022-03-24 09:50:00|1236.8|1235|1234.5|1232.5|1238.3|1236.3|1233|1230.8|136
1648115700000|2022-03-24 09:55:00|1234.8|1232.8|1235.3|1233.5|1236.5|1234.5|1234.5|1232.8|42
1648116000000|2022-03-24 10:00:00|1235.5|1233.8|1237.5|1235.5|1237.5|1235.5|1234.5|1232.8|147
1648116300000|2022-03-24 10:05:00|1237.3|1235.3|1239.8|1237.5|1244|1242.3|1236.3|1234.8|79
1648116600000|2022-03-24 10:10:00|1240|1237.8|1243.5|1241|1243.5|1241.3|1238.8|1236.8|34
1648116900000|2022-03-24 10:15:00|1243.8|1241.3|1252.3|1250|1252.5|1250|1243.5|1241.3|180
1648117200000|2022-03-24 10:20:00|1252|1250.3|1254.8|1252.8|1256.8|1254.8|1252|1250|228
1648117500000|2022-03-24 10:25:00|1254.3|1252.5|1260.5|1258.8|1260.5|1259|1254|1252.5|59
1648117800000|2022-03-24 10:30:00|1260.3|1258.3|1255.8|1253.5|1260.3|1259|1255|1253|44
1648118100000|2022-03-24 10:35:00|1255.5|1253.3|1257.5|1255.5|1258.3|1255.8|1253.3|1251.8|88
1648118400000|2022-03-24 10:40:00|1257.3|1256.8|1249.8|1247.5|1259.3|1257.5|1248.3|1246.3|468
1648118700000|2022-03-24 10:45:00|1249.3|1247.3|1252.5|1250|1253|1250.3|1249.3|1247|54
1648119000000|2022-03-24 10:50:00|1252|1249.8|1252.5|1250.5|1254.8|1252.5|1251.8|1249.5|74
1648119300000|2022-03-24 10:55:00|1252.8|1250.8|1250.3|1248|1252.8|1250.8|1248.8|1246.8|105
1648119600000|2022-03-24 11:00:00|1250.5|1248.3|1252.3|1250.5|1252.5|1250.5|1248.8|1246.8|36
1648119900000|2022-03-24 11:05:00|1252.5|1251|1254.8|1252.8|1256.8|1254.5|1252.5|1251|20
1648120200000|2022-03-24 11:10:00|1255|1253|1257.5|1255.8|1257.5|1255.8|1254.8|1252.5|259
1648120500000|2022-03-24 11:15:00|1257.8|1256|1258|1256|1259.5|1257.5|1256.8|1254.8|56
1648120800000|2022-03-24 11:20:00|1257.8|1256.3|1257.3|1255.5|1258|1256.8|1255.5|1253.8|94
1648121100000|2022-03-24 11:25:00|1257.5|1255.8|1257.8|1255.8|1257.8|1256.5|1255.8|1253.8|62
1648121400000|2022-03-24 11:30:00|1257.5|1256|1254.3|1252.8|1257.8|1256.3|1254|1252.3|68
1648121700000|2022-03-24 11:35:00|1254.5|1252.5|1251.5|1250|1254.8|1252.5|1251|1249.5|63
1648122000000|2022-03-24 11:40:00|1255.3|1250.3|1256.5|1254|1260.5|1258.5|1254.8|1250|117
1648122300000|2022-03-24 11:45:00|1256.3|1254.3|1254.5|1252|1256.8|1254.3|1253|1250.8|6
1648122600000|2022-03-24 11:50:00|1254.3|1252.3|1254.8|1252.8|1256|1254|1253.3|1251|14
1648122900000|2022-03-24 11:55:00|1254.5|1253|1254.5|1252|1257.8|1255.8|1254.5|1251.8|24
1648123200000|2022-03-24 12:00:00|1254.3|1251.8|1256|1253.8|1256|1253.8|1252.8|1250.3|35
1648123500000|2022-03-24 12:05:00|1255.8|1253.3|1254.3|1252.3|1256|1253.5|1253.5|1251.5|25
1648123800000|2022-03-24 12:10:00|1254.5|1252.5|1252.5|1250.5|1256|1253.8|1252|1250|40
1648124100000|2022-03-24 12:15:00|1253|1250.3|1254.5|1252.5|1255|1253.3|1252.3|1250.3|80
1648124400000|2022-03-24 12:20:00|1254.3|1252.3|1255|1253.3|1257|1254.5|1253.3|1251.3|86
1648124700000|2022-03-24 12:25:00|1255.3|1253.8|1254.8|1253|1255.8|1253.8|1254|1252.3|95
1648125000000|2022-03-24 12:30:00|1254.5|1252.8|1257|1255.3|1257.5|1255.3|1254.5|1252.8|128
1648125300000|2022-03-24 12:35:00|1256.8|1255.8|1254.5|1253|1258.3|1256|1254.5|1252.8|145
1648125600000|2022-03-24 12:40:00|1254.8|1252.8|1255.8|1253.5|1256.5|1254.3|1254|1252|49
1648125900000|2022-03-24 12:45:00|1256|1253.3|1255|1252.8|1256.3|1254|1254.8|1252.8|122
1648126200000|2022-03-24 12:50:00|1255.5|1253|1258.8|1257|1258.8|1257.3|1255.3|1252.8|135
1648126500000|2022-03-24 12:55:00|1258.5|1256.5|1255.5|1253.5|1258.8|1257.3|1255|1253|98
1648126800000|2022-03-24 13:00:00|1255.8|1253|1249.8|1247.8|1255.8|1253.3|1248.3|1246|272
1648127100000|2022-03-24 13:05:00|1250|1247.5|1250.8|1249|1251.8|1249.8|1246.3|1244.5|82
1648127400000|2022-03-24 13:10:00|1251|1249.3|1254|1251.8|1254.3|1252.3|1249.3|1247.8|105
1648127700000|2022-03-24 13:15:00|1253.8|1251.5|1254|1252.5|1256.5|1254|1251.3|1249|178
1648128000000|2022-03-24 13:20:00|1254.3|1253|1254|1252.5|1255.5|1253.5|1251.8|1250|170
1648128300000|2022-03-24 13:25:00|1254.3|1252.8|1253.5|1252.3|1255.3|1253.5|1252.3|1250|211
1648128600000|2022-03-24 13:30:00|1253.3|1252|1252.8|1251|1255.3|1253.5|1252.3|1250.5|512
1648128900000|2022-03-24 13:35:00|1253|1251.3|1247.8|1246|1253|1251.3|1246.5|1245|223
1648129200000|2022-03-24 13:40:00|1248|1246.3|1250.8|1248.8|1251.5|1249.8|1247.5|1246|153
1648129500000|2022-03-24 13:45:00|1250.5|1248.5|1249.8|1247.8|1252.5|1250.8|1247|1245.5|120
1648129800000|2022-03-24 13:50:00|1250|1248.3|1252|1250|1252.8|1250.5|1248.3|1246.5|316
1648130100000|2022-03-24 13:55:00|1251.8|1249.8|1246.8|1244.5|1252|1250.3|1241|1238.8|330
1648130400000|2022-03-24 14:00:00|1246.5|1244.3|1247.5|1245.8|1248.5|1246.8|1243|1240.5|120
1648130700000|2022-03-24 14:05:00|1247.8|1246|1245.5|1243.5|1252|1250|1244.3|1242.3|187
1648131000000|2022-03-24 14:10:00|1245.8|1243.3|1239|1237.3|1246.3|1244.5|1237.8|1235.8|154
1648131300000|2022-03-24 14:15:00|1238.8|1236.8|1237.8|1235.5|1243.5|1241.5|1235.5|1233.3|179
1648131600000|2022-03-24 14:20:00|1237|1235.3|1238.5|1236.3|1239|1237|1235|1232.5|94
1648131900000|2022-03-24 14:25:00|1238.3|1236|1239|1237|1240.5|1238.5|1236.8|1234.8|161
1648132200000|2022-03-24 14:30:00|1238.8|1236.5|1239|1237|1240.5|1238.5|1237.3|1235.5|68
1648132500000|2022-03-24 14:35:00|1239.3|1237.3|1241|1239.3|1243|1241|1239|1237.3|56
1648132800000|2022-03-24 14:40:00|1240.8|1239.5|1242.5|1240.8|1244|1242.3|1239.8|1238.3|214
1648133100000|2022-03-24 14:45:00|1242.3|1240.5|1237.5|1235.8|1242.5|1240.8|1237|1235.5|240
1648133400000|2022-03-24 14:50:00|1237.8|1236|1240.3|1238.5|1242.8|1241|1236.3|1234.8|137
1648133700000|2022-03-24 14:55:00|1240.5|1238|1244.8|1243|1246.3|1244.3|1239.3|1237.5|275
1648134000000|2022-03-24 15:00:00|1244.5|1243.3|1240.8|1238.8|1245.3|1243.5|1239|1236.8|168
1648134300000|2022-03-24 15:05:00|1240.5|1239|1237.5|1235.5|1242.5|1240.5|1236|1234.3|204
1648134600000|2022-03-24 15:10:00|1237.3|1235.8|1234.3|1232.5|1239|1237|1233.5|1232|202
1648134900000|2022-03-24 15:15:00|1234|1232.3|1223.8|1221.8|1235.5|1234.3|1223.8|1221.8|267
1648135200000|2022-03-24 15:20:00|1224|1222|1219|1217.3|1230|1228|1219|1216.8|462
1648135500000|2022-03-24 15:25:00|1218.8|1217|1216.5|1214.8|1220.8|1219|1215.8|1214.5|382
1648135800000|2022-03-24 15:30:00|1216.3|1214.5|1222.8|1221|1225.5|1223.3|1215.8|1214.5|263
1648136100000|2022-03-24 15:35:00|1223|1221.3|1216.5|1214.8|1223|1221.3|1216|1214.5|248
1648136400000|2022-03-24 15:40:00|1216.8|1215.3|1218|1216.5|1222|1220.3|1216.8|1215|151
1648136700000|2022-03-24 15:45:00|1217.8|1215.8|1220|1218.3|1222.3|1220.5|1217.8|1215.8|288
1648137000000|2022-03-24 15:50:00|1220.3|1218.5|1222.3|1220.5|1222.3|1220.8|1219|1217.3|396
1648137300000|2022-03-24 15:55:00|1222|1220.3|1233.8|1231.8|1233.8|1231.8|1217.8|1215|433
1648137600000|2022-03-24 16:00:00|1233.5|1231.3|1237.3|1235.5|1237.5|1235.8|1230.3|1228.3|381
1648137900000|2022-03-24 16:05:00|1237.5|1235.3|1234.5|1232.8|1237.8|1236|1233.5|1231.8|253
1648138200000|2022-03-24 16:10:00|1234.3|1232.5|1232.5|1230.5|1235.5|1233.5|1231.8|1229.8|173
1648138500000|2022-03-24 16:15:00|1232.8|1230.3|1234|1232.5|1235.5|1233.8|1231.8|1230.3|171
1648138800000|2022-03-24 16:20:00|1233.8|1232.3|1236.8|1235.3|1237|1235.5|1233|1231.5|317
1648139100000|2022-03-24 16:25:00|1237|1235|1237|1235.3|1237.5|1235.8|1232.8|1230.8|722
1648139400000|2022-03-24 16:30:00|1237.3|1235.5|1239|1237|1239.5|1237.8|1235.8|1234|242
1648139700000|2022-03-24 16:35:00|1239.3|1237.3|1242.3|1240.5|1242.5|1240.8|1238|1236|119
1648140000000|2022-03-24 16:40:00|1242|1240.3|1238.8|1236.8|1244|1242.3|1238.8|1236.8|210
1648140300000|2022-03-24 16:45:00|1238.5|1236.5|1235.8|1234|1239.3|1237.3|1234|1232|121
1648140600000|2022-03-24 16:50:00|1235.3|1233.8|1239.8|1238|1240|1238.5|1235.3|1233.3|117
1648140900000|2022-03-24 16:55:00|1240|1238.3|1241.3|1239.5|1242|1240.3|1239.3|1237.3|94
1648141200000|2022-03-24 17:00:00|1241|1239.3|1246|1244|1246.3|1244.5|1241|1239.3|231
1648141500000|2022-03-24 17:05:00|1245.8|1243.5|1244.3|1242.3|1246.8|1245|1243.8|1241.8|138
1648141800000|2022-03-24 17:10:00|1244|1242|1239.5|1237.5|1244.8|1243.3|1239.5|1237.5|40
1648142100000|2022-03-24 17:15:00|1239.3|1237|1236.5|1234.5|1239.5|1237.5|1235|1233.3|68
1648142400000|2022-03-24 17:20:00|1236.8|1234.8|1239|1237|1239|1237.3|1235.8|1234|164
1648142700000|2022-03-24 17:25:00|1238.8|1236.8|1243|1241.3|1243|1241.3|1237.8|1235.8|70
1648143000000|2022-03-24 17:30:00|1243.3|1241.5|1241.3|1239.5|1244.5|1242.5|1241|1239.5|58
1648143300000|2022-03-24 17:35:00|1241.5|1238.5|1239|1236.8|1241.5|1238.5|1236.5|1234.5|28
1648143600000|2022-03-24 17:40:00|1239.3|1237|1241.8|1239.8|1243|1241|1239.3|1236.8|79
1648143900000|2022-03-24 17:45:00|1241.3|1240|1249.5|1247.5|1249.8|1247.8|1241|1239.3|53
1648144200000|2022-03-24 17:50:00|1249.8|1247.8|1248.5|1246|1250|1248.3|1247.5|1245.5|86
1648144500000|2022-03-24 17:55:00|1248.8|1246.5|1250.3|1248.3|1251.8|1249.8|1248.3|1246.3|40
1648144800000|2022-03-24 18:00:00|1250.5|1248.5|1250.3|1248|1252.8|1251.3|1249.8|1247.8|24
1648145100000|2022-03-24 18:05:00|1250|1247.8|1250.5|1248.5|1250.5|1248.5|1245.8|1243.8|86
1648145400000|2022-03-24 18:10:00|1250.8|1248.3|1247.3|1245.5|1250.8|1249|1245.8|1243.5|199
1648145700000|2022-03-24 18:15:00|1247|1245.3|1242.5|1240.3|1248|1246.3|1240|1238.5|69
1648146000000|2022-03-24 18:20:00|1242|1240|1242|1240.3|1244.8|1243|1240.3|1238.5|60
1648146300000|2022-03-24 18:25:00|1241.8|1240|1239.3|1237.5|1243.5|1241.8|1237.8|1235.8|442
1648146600000|2022-03-24 18:30:00|1239|1237.3|1237|1234.8|1240.5|1238.5|1235.3|1233.3|130
1648146900000|2022-03-24 18:35:00|1237.3|1234.5|1232|1230|1238.3|1236.3|1230|1227.8|53
1648147200000|2022-03-24 18:40:00|1232.3|1231|1225.3|1223.3|1233|1231|1225.3|1222.5|60
1648147500000|2022-03-24 18:45:00|1226|1223.5|1232.3|1229.5|1232.3|1229.5|1222.8|1220.3|52
1648147800000|2022-03-24 18:50:00|1232|1228.5|1229.3|1226.8|1232|1229.3|1228.5|1226.3|8
1648148100000|2022-03-24 18:55:00|1229|1226.5|1232|1229.5|1232.3|1229.5|1228.3|1225.8|24
1648148400000|2022-03-24 19:00:00|1232.3|1228.8|1232.5|1230.5|1232.8|1230.8|1231.3|1228.5|3
1648148700000|2022-03-24 19:05:00|1232.3|1230.3|1235.5|1233.3|1235.8|1233.8|1232.3|1230.3|13
1648149000000|2022-03-24 19:10:00|1235.3|1232.8|1234.8|1232.5|1236.5|1234|1231|1228.8|9
1648149300000|2022-03-24 19:15:00|1234.3|1232.3|1234.3|1232.3|1236.8|1234.8|1233|1230.5|8
1648149600000|2022-03-24 19:20:00|1233.5|1231|1236.8|1234|1237.3|1234.8|1233.3|1230.8|2
1648149900000|2022-03-24 19:25:00|1236.5|1234.3|1236.5|1234.3|1237.5|1235|1235|1232.5|13
1648150200000|2022-03-24 19:30:00|1236.8|1233.5|1234.3|1231.8|1236.8|1234|1234.3|1231.3|65
1648150500000|2022-03-24 19:35:00|1234|1232|1230.5|1228.5|1234|1232|1230.3|1228.5|68
1648150800000|2022-03-24 19:40:00|1231.3|1227.5|1229.8|1226.5|1231.3|1227.8|1227.5|1224.5|84
1648151100000|2022-03-24 19:45:00|1230.3|1228.8|1229.3|1225.3|1231|1228.8|1229|1225.3|58
1648151400000|2022-03-24 19:50:00|1228.5|1225.5|1230|1227|1230.3|1227.3|1228.5|1225.5|2
1648151700000|2022-03-24 19:55:00|1230.3|1227.3|1231.3|1228.5|1231.5|1229.3|1229|1226|31
1648152000000|2022-03-24 20:00:00|1231.5|1228.8|1231.3|1228.8|1233.5|1230.8|1230.8|1228.5|11
1648152300000|2022-03-24 20:05:00|1231|1228.5|1231.3|1228.8|1233|1229.8|1230.8|1228.5|8
1648152600000|2022-03-24 20:10:00|1231|1228.5|1232|1229|1232|1229.3|1230.8|1228.5|3
1648152900000|2022-03-24 20:15:00|1231.8|1228.8|1233.3|1230.3|1233.3|1231|1231.5|1228.8|22
1648153200000|2022-03-24 20:20:00|1233|1230.5|1232.3|1230|1233.5|1230.8|1230.8|1228.5|1
1648153500000|2022-03-24 20:25:00|1232.5|1229.5|1231|1229.3|1232.5|1229.8|1230|1227.5|8
1648153800000|2022-03-24 20:30:00|1231.8|1228.5|1232.5|1229.5|1233|1230.3|1231.8|1228.5|0
1648154100000|2022-03-24 20:35:00|1232.3|1229.8|1232.5|1229.5|1232.8|1230|1232.3|1229.5|0
1648154400000|2022-03-24 20:40:00|1232.3|1229.8|1232.3|1230.3|1232.3|1230.3|1232.3|1229.8|8
1648154700000|2022-03-24 20:45:00|1232.8|1230.5|1231.8|1229.5|1232.8|1230.5|1231.8|1229.5|7
1648155000000|2022-03-24 20:50:00|1232.8|1230|1231|1228.8|1233.5|1231|1231|1228.5|24
1648155300000|2022-03-24 20:55:00|1231.3|1229|1233|1229.3|1233|1229.8|1231|1228.3|8
1648155600000|2022-03-24 21:00:00|1233.3|1229.5|1237.8|1226.8|1237.8|1229.5|1233.3|1226.8|0
1648155900000|2022-03-24 21:05:00|1235.5|1225.5|1235.5|1225.5|1235.5|1225.5|1235.5|1225.5|0
1648156200000|2022-03-24 21:10:00||1226.3||1226.8||1226.8||1226.3|0
1648156500000|2022-03-24 21:15:00|1237.5|1227.3|1237.5|1227.3|1237.5|1227.3|1237.5|1227.3|0
1648156800000|2022-03-24 21:20:00||1227.5||1227.5||1227.5||1227.5|0
1648157700000|2022-03-24 21:35:00|1245||1244.3||1245||1244.3||0
1648158300000|2022-03-24 21:45:00|1245|1227.8|1242|1225.3|1245|1227.8|1242|1224.5|0
1648158600000|2022-03-24 21:50:00||1225.5||1225.5||1225.5||1225.5|0
1648158900000|2022-03-24 21:55:00|1239.8||1239.8||1239.8||1239.8||1
1648173600000|2022-03-25 02:00:00|1241|1238|1241|1237.8|1241.5|1239.8|1239.8|1236.3|0
1648173900000|2022-03-25 02:05:00|1241.3|1238.3|1241.5|1238.5|1241.5|1238.5|1241|1237.8|0
1648174200000|2022-03-25 02:10:00|1241.3|1238.8|1241|1237.3|1241.3|1239|1241|1237|0
1648174500000|2022-03-25 02:15:00|1241.5|1238|1246|1243.3|1246.5|1243.3|1241.5|1238|6
1648174800000|2022-03-25 02:20:00|1246.3|1243.5|1247.5|1244.3|1247.5|1244.5|1245.5|1242.3|0
1648175100000|2022-03-25 02:25:00|1246.8|1244|1244.5|1241.8|1247|1244.3|1244.5|1241|0
1648175400000|2022-03-25 02:30:00|1244.8|1242.5|1246.3|1243.8|1246.3|1243.8|1244.3|1242.5|2
1648175700000|2022-03-25 02:35:00|1246|1244.5|1247.8|1245|1248|1245|1246|1244.5|5
1648176000000|2022-03-25 02:40:00|1247.5|1243.3|1244.8|1241|1247.5|1243.3|1244.5|1240.5|24
1648176300000|2022-03-25 02:45:00|1245.3|1241.3|1245.3|1241.3|1246|1242.5|1244.5|1240.3|0
1648176600000|2022-03-25 02:50:00|1245.8|1241.5|1244|1241.3|1245.8|1241.5|1243.8|1240.8|0
1648176900000|2022-03-25 02:55:00|1244.3|1241|1244.5|1241.5|1245|1241.5|1244|1241|0
1648177200000|2022-03-25 03:00:00|1244.8|1242|1244.8|1241.8|1245.3|1242.3|1244.8|1241.8|0
1648177500000|2022-03-25 03:05:00|1245|1242|1248.8|1245.8|1248.8|1245.8|1245|1242|1
1648177800000|2022-03-25 03:10:00|1249.5||1248||1249.5||1247.8||0
1648178100000|2022-03-25 03:15:00|1247.8|1244.5|1248|1245|1248.3|1245.5|1247.5|1244.5|1
1648178400000|2022-03-25 03:20:00|1247.5|1244.8|1244.3|1241.3|1247.8|1244.8|1244.3|1241.3|0
1648178700000|2022-03-25 03:25:00|1244.8|1242|1242.5|1240|1245|1242.3|1242.5|1240|0
1648179000000|2022-03-25 03:30:00|1242.8|1240.3|1242.5|1240|1243.3|1240.3|1242.3|1240|0
1648179300000|2022-03-25 03:35:00|1242.3|1238.8|1240.5|1237.5|1242.5|1238.8|1240|1237|3
1648179600000|2022-03-25 03:40:00|1240.3|1237.8|1238.3|1234.8|1240.5|1237.8|1238.3|1234.8|3
1648179900000|2022-03-25 03:45:00|1238.8|1234.3|1235|1233.5|1238.8|1234.8|1235|1232.8|2
1648180200000|2022-03-25 03:50:00|1234.8|1233.3|1233.5|1231.5|1234.8|1233.5|1233|1231|11
1648180500000|2022-03-25 03:55:00|1233.3|1231|1235.3|1233.3|1237.3|1235.3|1233.3|1231|0
1648180800000|2022-03-25 04:00:00|1236.5|1233.5|1236.8|1234|1236.8|1234.3|1236.3|1233.5|1
1648181100000|2022-03-25 04:05:00||1232.8||1233||1233.3||1232.5|0
1648181400000|2022-03-25 04:10:00|1235.8|1231.8|1235.3|1231.3|1235.8|1231.8|1235.3|1231|0
1648181700000|2022-03-25 04:15:00||1231||1231.3||1231.3||1231|0
1648182000000|2022-03-25 04:20:00|1234.8|1231|1234.5|1231.3|1234.8|1231.3|1234.5|1231|1
1648182300000|2022-03-25 04:25:00|1234.8||1234.8||1234.8||1234.8||0
1648182600000|2022-03-25 04:30:00|1233.8|1231.5|1236|1233|1236.3|1233|1233.8|1231.5|3
1648182900000|2022-03-25 04:35:00|1235.5|1233.3|1236.8|1234.8|1236.8|1234.8|1235.5|1233|4
1648183200000|2022-03-25 04:40:00|1237|1234.5|1237.3|1234.3|1238|1234.8|1236.8|1234.3|0
1648183500000|2022-03-25 04:45:00|1237.5|1234|1237.3|1233.5|1237.5|1234|1237.3|1233.3|0
1648183800000|2022-03-25 04:50:00|1237||1237||1237||1237||0
1648184100000|2022-03-25 04:55:00|1235.8|1233.3|1237|1233|1237|1233.5|1235.8|1233|0
1648184400000|2022-03-25 05:00:00|1235.5|1233.3|1235.5|1232.5|1235.5|1233.3|1235.5|1232.3|0
1648184700000|2022-03-25 05:05:00||1232.8||1232.5||1233||1232.5|1
1648185000000|2022-03-25 05:10:00||1232.8||1231.5||1232.8||1231.3|0
1648185300000|2022-03-25 05:15:00|1234.5|1231.3|1234.5|1231.5|1234.5|1231.5|1234.5|1231.3|0
1648185600000|2022-03-25 05:20:00||1231.8||1230.8||1231.8||1230.8|0
1648185900000|2022-03-25 05:25:00|1232.5|1230.5|1230.5|1228.5|1232.5|1230.8|1230.5|1227.8|3
1648186200000|2022-03-25 05:30:00|1232.5|1228.3|1232.5|1229.8|1232.5|1230.8|1232.3|1228.3|6
1648186500000|2022-03-25 05:35:00|1231.8|1231|1231.3|1228|1231.8|1231|1231.3|1228|4
1648186800000|2022-03-25 05:40:00|1231.5|1228.3|1232.5|1230.5|1232.5|1230.5|1231.5|1228|2
1648187100000|2022-03-25 05:45:00|1233.8|1230.8|1234.5|1231.8|1234.5|1232|1233.8|1230.8|3
1648187400000|2022-03-25 05:50:00|1234.3|1232|1235.5|1233.5|1235.5|1233.8|1234.3|1232|4
1648187700000|2022-03-25 05:55:00|1234.3|1233.3|1234|1231.3|1234.5|1233.5|1234|1231.3|6
1648188000000|2022-03-25 06:00:00|1233.5|1231|1234.8|1232.5|1237|1234.5|1233.5|1230.8|11
1648188300000|2022-03-25 06:05:00|1235|1232.3|1234|1232|1235.3|1233|1234|1231.5|0
1648188600000|2022-03-25 06:10:00|1234.3|1232.3|1237.3|1234.8|1238.5|1236.3|1234.3|1232.3|8
1648188900000|2022-03-25 06:15:00|1237.8|1235.3|1236.5|1234|1239|1236.8|1236|1233.5|2
1648189200000|2022-03-25 06:20:00|1236.3|1233.8|1235.3|1232.8|1236.8|1234.5|1235|1232.8|0
1648189500000|2022-03-25 06:25:00|1235.5|1233|1235|1232.8|1235.8|1233|1234.5|1232|0
1648189800000|2022-03-25 06:30:00|1234.5|1233|1233.3|1230.3|1234.5|1233.3|1227.5|1225.3|30
1648190100000|2022-03-25 06:35:00|1233|1230.5|1233|1229.5|1234|1231.3|1232|1229.3|0
1648190400000|2022-03-25 06:40:00|1232.8|1229.8|1235|1231.5|1235.3|1231.8|1232|1229|2
1648190700000|2022-03-25 06:45:00|1235.3|1231.3|1235.5|1232.3|1235.5|1232.3|1232|1230.5|4
1648191000000|2022-03-25 06:50:00|1235.3|1232.5|1234.8|1232.3|1235.8|1232.5|1233.8|1231|2
1648191300000|2022-03-25 06:55:00|1235|1232|1233.5|1230.8|1235.3|1232.5|1232.5|1229.8|3
1648191600000|2022-03-25 07:00:00|1233.3|1231.3|1233.5|1231.5|1235|1232.8|1233|1231|28
1648191900000|2022-03-25 07:05:00|1233|1231.3|1229.5|1226.5|1233.3|1231.3|1226.8|1224.8|62
1648192200000|2022-03-25 07:10:00|1229.3|1227|1231.3|1228.8|1234|1232|1229|1227|0
1648192500000|2022-03-25 07:15:00|1230.8|1229|1231.8|1229.8|1231.8|1229.8|1230.5|1227.8|2
1648192800000|2022-03-25 07:20:00|1231.5|1229.5|1231|1227.5|1233|1230.8|1230.5|1227.5|17
1648193100000|2022-03-25 07:25:00|1230.8|1227.8|1233.5|1231.3|1235|1232|1230.5|1227.8|23
1648193400000|2022-03-25 07:30:00|1233.8|1231|1234.8|1232.3|1235.5|1232.8|1233.5|1230.8|56
1648193700000|2022-03-25 07:35:00|1234.5|1231.3|1227|1224.3|1234.5|1231.3|1225.8|1223.3|63
1648194000000|2022-03-25 07:40:00|1226.8|1223.8|1225.8|1223.3|1227.8|1224.8|1223.3|1220.8|38
1648194300000|2022-03-25 07:45:00|1225.5|1223.5|1225.5|1222.8|1225.5|1224|1224.8|1222|20
1648194600000|2022-03-25 07:50:00|1225|1223|1223.5|1220.8|1225.8|1223|1223.3|1220.3|22
1648194900000|2022-03-25 07:55:00|1223.8|1220.3|1217.8|1215.5|1223.8|1221|1217.3|1215.5|115
1648195200000|2022-03-25 08:00:00|1217.3|1215.8|1222.8|1220.3|1224.8|1222.5|1216.3|1214|82
1648195500000|2022-03-25 08:05:00|1223|1220.5|1217.8|1215|1223.8|1221.5|1217.8|1215|91
1648195800000|2022-03-25 08:10:00|1218|1215.8|1216.3|1213.5|1219.3|1217|1212.5|1211|183
1648196100000|2022-03-25 08:15:00|1217.5|1213.8|1219.3|1217.5|1220.8|1218.5|1216.5|1213.5|200
1648196400000|2022-03-25 08:20:00|1219.8|1218|1217|1214.8|1221|1218.8|1216.5|1214.3|53
1648196700000|2022-03-25 08:25:00|1216.8|1214.5|1208|1206|1218.5|1216.5|1207.5|1205.5|115
1648197000000|2022-03-25 08:30:00|1207.8|1205.8|1209|1207|1210|1208.3|1205.3|1202.8|163
1648197300000|2022-03-25 08:35:00|1209.3|1207.5|1207.3|1205|1210|1208|1206.8|1204.8|30
1648197600000|2022-03-25 08:40:00|1207|1204.8|1208|1205.8|1208.5|1205.8|1191|1188.8|223
1648197900000|2022-03-25 08:45:00|1208.8|1205.5|1205.3|1202.8|1210.3|1208|1200.8|1198.5|181
1648198200000|2022-03-25 08:50:00|1205.5|1203|1204.8|1202.8|1206.5|1204|1200.5|1199|72
1648198500000|2022-03-25 08:55:00|1205.3|1203.8|1207.5|1205.5|1207.5|1206.3|1203.5|1200.5|101
1648198800000|2022-03-25 09:00:00|1206.8|1205.8|1207|1204.8|1208.5|1206.3|1206.3|1204|50
1648199100000|2022-03-25 09:05:00|1206.8|1205|1217|1214.5|1217.8|1214.8|1206.3|1204|109
1648199400000|2022-03-25 09:10:00|1216.8|1214|1214|1212.5|1218.3|1216|1213.5|1211|123
1648199700000|2022-03-25 09:15:00|1213.8|1211.5|1213.8|1212|1213.8|1212|1211.5|1209.5|51
1648200000000|2022-03-25 09:20:00|1213.3|1211.8|1201.5|1199.5|1213.8|1211.8|1201.3|1199.5|126
1648200300000|2022-03-25 09:25:00|1201.3|1201.3|1208.8|1205.8|1208.8|1205.8|1201.3|1199.8|99
1648200600000|2022-03-25 09:30:00|1208.5|1206|1211.3|1208|1211.5|1208.3|1205.8|1203.8|37
1648200900000|2022-03-25 09:35:00|1211|1207.3|1214|1211.5|1214.8|1213|1209|1206.5|126
1648201200000|2022-03-25 09:40:00|1213.8|1212|1213.3|1211.3|1215|1213|1212.8|1210.3|52
1648201500000|2022-03-25 09:45:00|1213|1211|1214.5|1212.3|1214.8|1212.5|1209.8|1207.8|93
1648201800000|2022-03-25 09:50:00|1214.8|1212.5|1216.3|1214|1216.3|1214.3|1214.8|1212.3|220
1648202100000|2022-03-25 09:55:00|1216|1213|1215.8|1213.5|1217|1215|1213.5|1211.5|47
1648202400000|2022-03-25 10:00:00|1216.3|1213.8|1220.3|1217.8|1220.5|1218.5|1213|1211|107
1648202700000|2022-03-25 10:05:00|1219.5|1218|1219.3|1217.5|1223|1221|1219|1217.3|87
1648203000000|2022-03-25 10:10:00|1219|1217.3|1221.5|1219.5|1221.8|1220|1216|1214|89
1648203300000|2022-03-25 10:15:00|1221.8|1220|1225.8|1224|1228|1225|1221.5|1219.3|90
1648203600000|2022-03-25 10:20:00|1226.8|1224.5|1223.5|1222|1227|1224.8|1223.5|1221.8|68
1648203900000|2022-03-25 10:25:00|1223|1221.8|1220.5|1218.3|1224|1222.3|1220|1217.5|129
1648204200000|2022-03-25 10:30:00|1220.3|1218.5|1220.3|1218|1220.5|1219|1219|1216.8|79
1648204500000|2022-03-25 10:35:00|1220.5|1218.3|1219.3|1217.8|1221.5|1219|1219.3|1217.5|70
1648204800000|2022-03-25 10:40:00|1219.5|1218.3|1213.8|1212|1219.5|1218.3|1213.3|1211.3|147
1648205100000|2022-03-25 10:45:00|1213.5|1211.8|1216.8|1214.5|1218|1215.8|1213.3|1211|103
1648205400000|2022-03-25 10:50:00|1216.5|1214.3|1217|1215|1217|1215.8|1214.5|1212.5|20
1648205700000|2022-03-25 10:55:00|1216.5|1215.3|1215.8|1213.3|1217.3|1215.5|1215.3|1213|66
1648206000000|2022-03-25 11:00:00|1216|1214.3|1215.8|1214|1217.3|1215.3|1215|1213|36
1648206300000|2022-03-25 11:05:00|1215.5|1213.8|1218.3|1216.8|1220|1218|1215.5|1213.8|38
1648206600000|2022-03-25 11:10:00|1219.3|1217|1215|1212.5|1219.5|1217.5|1212.8|1210.5|167
1648206900000|2022-03-25 11:15:00|1215.3|1212.8|1211.3|1209.3|1217.5|1216|1211.3|1209|105
1648207200000|2022-03-25 11:20:00|1211.5|1209.5|1214|1211.5|1214|1211.5|1206.5|1204.8|45
1648207500000|2022-03-25 11:25:00|1214.8|1211.8|1214.3|1212|1215.3|1213.3|1212.8|1210.5|21
1648207800000|2022-03-25 11:30:00|1214|1212.5|1216|1214.5|1218.3|1216.3|1213.8|1211.8|54
1648208100000|2022-03-25 11:35:00|1215.8|1213.5|1218.3|1215.5|1218.3|1216.5|1214.8|1212.8|50
1648208400000|2022-03-25 11:40:00|1218|1215.3|1215.5|1213.3|1218.3|1215.5|1215.3|1212.8|7
1648208700000|2022-03-25 11:45:00|1216.3|1214|1215|1213|1216.8|1215|1213.8|1211.3|14
1648209000000|2022-03-25 11:50:00|1214.5|1212.3|1213.8|1211.3|1215.3|1213.3|1213.3|1210.8|8
1648209300000|2022-03-25 11:55:00|1214|1211.8|1212|1210.3|1216.3|1214.3|1211|1209|87
1648209600000|2022-03-25 12:00:00|1212.3|1209.8|1212|1209.5|1213.5|1211.5|1209.5|1207.5|32
1648209900000|2022-03-25 12:05:00|1212.3|1209.8|1207.5|1205|1212.8|1210.3|1207.3|1205|72
1648210200000|2022-03-25 12:10:00|1207.3|1204.8|1201.5|1199|1207.3|1205|1200.5|1199|206
1648210500000|2022-03-25 12:15:00|1201.3|1199.3|1191|1189|1201.8|1200|1189.3|1187.8|404
1648210800000|2022-03-25 12:20:00|1190.8|1189.3|1188.8|1186.5|1191.3|1189.5|1187.8|1186|273
1648211100000|2022-03-25 12:25:00|1188.5|1186.3|1194|1191.8|1195|1193.3|1188|1186|345
1648211400000|2022-03-25 12:30:00|1193.8|1191.5|1194.5|1192.5|1194.5|1192.5|1190.3|1188.8|222
1648211700000|2022-03-25 12:35:00|1194.8|1192.3|1197.8|1195.5|1198.3|1195.8|1193.3|1191.5|139
1648212000000|2022-03-25 12:40:00|1198.3|1196.5|1202.5|1200.5|1203.8|1201.3|1196.5|1194.3|249
1648212300000|2022-03-25 12:45:00|1203.3|1200.8|1204.5|1202|1207.5|1205.5|1203.3|1200.5|171
1648212600000|2022-03-25 12:50:00|1204.3|1201.8|1205.3|1202.5|1205.3|1202.8|1199.5|1197.8|98
1648212900000|2022-03-25 12:55:00|1205|1202.3|1204.5|1202.5|1207|1205.3|1202.5|1200.5|68
1648213200000|2022-03-25 13:00:00|1205|1202.8|1202.5|1200.8|1209|1206.8|1202.5|1200.5|371
1648213500000|2022-03-25 13:05:00|1201.8|1200.5|1200.5|1198.8|1203.5|1201.3|1200.3|1198.3|106
1648213800000|2022-03-25 13:10:00|1200.3|1198.5|1199.3|1197.3|1201|1199|1194.3|1192.5|117
1648214100000|2022-03-25 13:15:00|1199|1197|1192.3|1190.5|1201.5|1200|1192|1190.5|194
1648214400000|2022-03-25 13:20:00|1191.8|1190.3|1198.3|1196.5|1200.3|1198.3|1191.5|1189.8|90
1648214700000|2022-03-25 13:25:00|1198.5|1196.8|1198|1196.3|1201.3|1199.3|1197.3|1195.3|126
1648215000000|2022-03-25 13:30:00|1197.8|1196|1192.5|1190.5|1200|1198|1192|1189.8|209
1648215300000|2022-03-25 13:35:00|1192.8|1190.8|1190.3|1188|1193.3|1191.3|1188|1186.5|297
1648215600000|2022-03-25 13:40:00|1190|1187.8|1194.3|1192.3|1197|1195.3|1189.8|1187.8|513
1648215900000|2022-03-25 13:45:00|1194.5|1192.8|1188.8|1187|1195.5|1194|1188|1186.3|260
1648216200000|2022-03-25 13:50:00|1188.5|1186.8|1187|1185|1189|1187.3|1186.5|1184.5|213
1648216500000|2022-03-25 13:55:00|1186.8|1184.8|1169.5|1167.5|1187|1185|1168|1166|902
1648216800000|2022-03-25 14:00:00|1169|1167.3|1185.5|1183.5|1185.5|1183.5|1154.5|1152.5|534
1648217100000|2022-03-25 14:05:00|1186.8|1183.8|1180.5|1178|1197|1194.8|1178.5|1176.5|464
1648217400000|2022-03-25 14:10:00|1180|1177.5|1184.3|1182.3|1189.3|1186.3|1176.5|1174|130
1648217700000|2022-03-25 14:15:00|1184.8|1182.5|1190|1188.3|1190.5|1188.5|1183|1181|69
1648218000000|2022-03-25 14:20:00|1190.3|1188.5|1187.5|1185.5|1190.3|1188.8|1186|1184.3|174
1648218300000|2022-03-25 14:25:00|1187.3|1185.3|1185.5|1183.8|1189.8|1187.8|1183.5|1181.8|97
1648218600000|2022-03-25 14:30:00|1185.3|1184|1172.8|1170.8|1185.3|1184|1172.8|1170.8|407
1648218900000|2022-03-25 14:35:00|1168|1166.3|1176.5|1174|1177.3|1176|1162|1160|391
1648219200000|2022-03-25 14:40:00|1176.8|1174.3|1174.3|1172.3|1177.3|1175.3|1168.5|1166|306
1648219500000|2022-03-25 14:45:00|1174.5|1172.5|1171.5|1169|1182.8|1181|1171.3|1169|175
1648219800000|2022-03-25 14:50:00|1171.3|1168.5|1168.3|1166.5|1171.5|1169.3|1164|1161.3|390
1648220100000|2022-03-25 14:55:00|1167.5|1166|1172|1170|1175|1172.8|1163.3|1161|449
1648220400000|2022-03-25 15:00:00|1171.8|1169.8|1181.8|1179.8|1186.5|1184.3|1168.5|1166.3|207
1648220700000|2022-03-25 15:05:00|1182.5|1180|1194.8|1192.8|1194.8|1192.8|1181.3|1179.3|253
1648221000000|2022-03-25 15:10:00|1194.5|1193|1195|1193|1200.3|1197.5|1192.8|1190.3|340
1648221300000|2022-03-25 15:15:00|1194.8|1192.8|1193.3|1190.8|1197.5|1195.5|1187.8|1185.8|156
1648221600000|2022-03-25 15:20:00|1193|1190.5|1181.8|1179.3|1193.3|1191.3|1179.5|1177.5|180
1648221900000|2022-03-25 15:25:00|1181.5|1179|1194.3|1191.5|1196.8|1194|1177.8|1175.8|422
1648222200000|2022-03-25 15:30:00|1195.5|1191.8|1193.8|1191.3|1201.5|1199.8|1191|1187.8|190
1648222500000|2022-03-25 15:35:00|1193.3|1191|1198.3|1196.3|1198.3|1196.5|1192.5|1189.8|103
1648222800000|2022-03-25 15:40:00|1198|1196|1200.3|1198.3|1201.3|1199|1195.8|1193.8|272
1648223100000|2022-03-25 15:45:00|1200.5|1198|1202|1199.8|1204.3|1202|1198.5|1196.3|117
1648223400000|2022-03-25 15:50:00|1201.8|1200|1199.5|1198|1202|1200|1197.5|1195.8|78
1648223700000|2022-03-25 15:55:00|1199.3|1197.8|1196.5|1194.3|1199.5|1198.3|1196|1194|71
1648224000000|2022-03-25 16:00:00|1196.3|1194|1198|1196|1199.5|1197.5|1190.3|1187.8|202
1648224300000|2022-03-25 16:05:00|1197.3|1196.3|1199|1197.3|1199.5|1198|1195.8|1193.3|116
1648224600000|2022-03-25 16:10:00|1198.8|1197.5|1204.8|1203|1208|1206|1197.8|1195.8|580
1648224900000|2022-03-25 16:15:00|1205.5|1203.5|1205.3|1204|1208.8|1207.3|1203.8|1201.8|527
1648225200000|2022-03-25 16:20:00|1205.8|1204.3|1198|1196|1213|1211|1197.3|1195.8|780
1648225500000|2022-03-25 16:25:00|1198.3|1195.8|1201.5|1197.8|1202.8|1199|1190.5|1188.5|837
1648225800000|2022-03-25 16:30:00|1202|1198.5|1202.5|1200|1207.5|1205.5|1197.8|1195.5|331
1648226100000|2022-03-25 16:35:00|1202.3|1200.3|1198.3|1196|1204.5|1203|1197.3|1195.5|64
1648226400000|2022-03-25 16:40:00|1198|1195.8|1198.5|1196.3|1200.5|1198.5|1194.8|1193|130
1648226700000|2022-03-25 16:45:00|1198.3|1196|1201|1199.3|1201.3|1199.3|1195.8|1193.3|107
1648227000000|2022-03-25 16:50:00|1200.8|1199|1205.5|1204|1205.8|1204|1200.8|1198.8|169
1648227300000|2022-03-25 16:55:00|1205.3|1203.8|1205.5|1203.8|1205.5|1204.3|1203.3|1201.3|111
1648227600000|2022-03-25 17:00:00|1206.5|1204|1207|1204.8|1207.5|1206|1205|1202.5|166
1648227900000|2022-03-25 17:05:00|1207.3|1205|1207|1205|1207.5|1206|1206|1204|53
1648228200000|2022-03-25 17:10:00|1207.3|1204.8|1205.8|1204.3|1207.5|1205.8|1205.8|1203.5|67
1648228500000|2022-03-25 17:15:00|1205.5|1204|1202.5|1200.8|1206.5|1204.3|1202.5|1200.5|81
1648228800000|2022-03-25 17:20:00|1202.3|1201|1200.5|1198.8|1202.5|1201|1199.3|1197.3|61
1648229100000|2022-03-25 17:25:00|1200.8|1199|1201.3|1198.5|1201.8|1199.8|1196.8|1194.5|123
1648229400000|2022-03-25 17:30:00|1201|1198.8|1203|1200.5|1205.3|1203.3|1201|1198.5|23
1648229700000|2022-03-25 17:35:00|1203.3|1200.8|1204.3|1202.3|1205|1202.8|1201.5|1199.8|6
1648230000000|2022-03-25 17:40:00|1204.5|1202.5|1204.5|1202|1205.5|1203.3|1202.8|1201|23
1648230300000|2022-03-25 17:45:00|1205|1202.3|1203.8|1202|1205|1203.3|1202.8|1200.5|18
1648230600000|2022-03-25 17:50:00|1203.5|1201.8|1204.8|1203|1205.5|1203.8|1202.8|1200.8|53
1648230900000|2022-03-25 17:55:00|1205.3|1202.8|1205.5|1203.8|1205.5|1203.8|1203|1201|59
1648231200000|2022-03-25 18:00:00|1205|1203.3|1203.3|1201.3|1205.3|1203.3|1202|1199.8|55
1648231500000|2022-03-25 18:05:00|1203|1200|1205.3|1203.3|1205.5|1204.3|1201.5|1199.3|33
1648231800000|2022-03-25 18:10:00|1205.5|1203|1205.5|1204|1205.5|1204.3|1203.3|1201|61
1648232100000|2022-03-25 18:15:00|1205.3|1203.5|1206.8|1204.3|1207.5|1206.3|1205|1202.8|97
1648232400000|2022-03-25 18:20:00|1206.3|1203.8|1197.5|1195.3|1206.5|1204|1197.3|1195|75
1648232700000|2022-03-25 18:25:00|1197.8|1195|1199.5|1197.5|1206.8|1204.8|1196|1193.8|241
1648233000000|2022-03-25 18:30:00|1198|1197.3|1200|1197.5|1201.3|1198.8|1197.3|1195|66
1648233300000|2022-03-25 18:35:00|1199.8|1197.8|1197.8|1195|1200.8|1198|1197.5|1194.8|9
1648233600000|2022-03-25 18:40:00|1198.3|1194.8|1201.5|1199.5|1201.5|1199.5|1196.8|1194|7
1648233900000|2022-03-25 18:45:00|1202.3|1198.5|1200.8|1198.3|1203|1199.5|1198.5|1196|29
1648234200000|2022-03-25 18:50:00|1201|1198.5|1200.3|1198|1202.5|1199.8|1199.5|1197|53
1648234500000|2022-03-25 18:55:00|1200.5|1197.8|1197.3|1194.5|1202.3|1200|1197|1194.5|60
1648234800000|2022-03-25 19:00:00|1197|1194.8|1203|1200.8|1203|1201|1197|1194.5|16
1648235100000|2022-03-25 19:05:00|1202.8|1201.3|1205|1201.5|1205|1201.5|1202.5|1199|20
1648235400000|2022-03-25 19:10:00|1205.3|1202|1203.5|1200.5|1205.3|1202|1203.5|1200.5|0
1648235700000|2022-03-25 19:15:00|1204|1201|1202.8|1199.5|1204|1201|1202.8|1199.3|0
1648236000000|2022-03-25 19:20:00|1202.3|1199.8|1200.5|1197|1202.3|1199.8|1200.3|1197|3
1648236300000|2022-03-25 19:25:00|1200.8|1196.8|1200.8|1197.8|1203|1199.5|1200.5|1196.8|7
1648236600000|2022-03-25 19:30:00|1200.5|1198|1199.5|1196.3|1201.3|1198.3|1198.5|1194.5|15
1648236900000|2022-03-25 19:35:00|1199.8|1196|1197.3|1193.3|1200.3|1196.3|1196.5|1193.3|7
1648237200000|2022-03-25 19:40:00|1197|1193.5|1191|1187.8|1197.3|1193.8|1191|1187.5|26
1648237500000|2022-03-25 19:45:00|1191.3|1187.5|1191.8|1188.8|1192|1188.8|1189.3|1187|1
1648237800000|2022-03-25 19:50:00|1193|1189.3|1193.5|1189.3|1193.5|1190.8|1191.3|1188.5|16
1648238100000|2022-03-25 19:55:00|1193.3|1189.5|1193|1189.5|1193.5|1190|1192.3|1188.8|1
1648238400000|2022-03-25 20:00:00|1192.8|1189.3|1193|1190.3|1193.3|1190.8|1192|1189.3|0
1648238700000|2022-03-25 20:05:00|1192.8|1190.5|1193.5|1189.8|1194.3|1190.5|1192|1188.8|5
1648239000000|2022-03-25 20:10:00|1193.3|1189.5|1193.3|1189.5|1194|1189.8|1191.5|1188.3|1
1648239300000|2022-03-25 20:15:00|1193|1189.3|1192|1189|1193.3|1189.8|1191.3|1188.3|3
1648239600000|2022-03-25 20:20:00|1192.3|1189.3|1193|1190.3|1193.3|1190.5|1192|1189.3|2
1648239900000|2022-03-25 20:25:00|1193.3|1190|1191.8|1188.5|1193.3|1190.3|1191.5|1188.5|0
1648240200000|2022-03-25 20:30:00|1192|1188.3|1192.5|1188.3|1193.3|1188.8|1192|1188.3|6
1648240500000|2022-03-25 20:35:00|1192.8|1188.8|1194.5|1190.5|1194.5|1190.8|1191.5|1188.5|0
1648240800000|2022-03-25 20:40:00|1194.3|1190|1195.3|1189.8|1195.3|1190|1192.8|1187.8|0
1648241100000|2022-03-25 20:45:00|1195|1192.3|1194.8|1190|1195|1192.3|1193|1189.5|1
1648241400000|2022-03-25 20:50:00|1194.5|1189.8|1196.8|1189.5|1196.8|1191.3|1194.5|1188.3|6
1648241700000|2022-03-25 20:55:00|1196.5|1188.5|1196.8|1187|1199.3|1193.3|1194.3|1187|7
1648429200000|2022-03-28 01:00:00|1158.8|1154.5|1153.3|1149.8|1159.8|1157|1151.5|1149.5|2
1648429500000|2022-03-28 01:05:00|1153|1149.5|1156.5|1152.8|1156.5|1154|1152.8|1149.5|0
1648429800000|2022-03-28 01:10:00|1156|1151.8|1158.8|1156.5|1160|1157.8|1156|1151.8|5
1648430100000|2022-03-28 01:15:00|1159|1156.3|1157|1150.5|1159|1156.3|1155.5|1149.5|43
1648430400000|2022-03-28 01:20:00|1156.8|1150.3|1156|1151.5|1156.8|1151.5|1155.5|1149.5|0
1648430700000|2022-03-28 01:25:00|1156.3|1151|1159|1156.5|1159.3|1156.5|1156.3|1151|1
1648431000000|2022-03-28 01:30:00|1159.3|1157.5|1159.8|1155.8|1160.5|1157.5|1158|1154.3|4
1648431300000|2022-03-28 01:35:00|1159.3|1156|1160.5|1156.8|1160.5|1157.5|1158.3|1154.3|0
1648431600000|2022-03-28 01:40:00|1161.3|1156.5|1161.3|1157.3|1161.3|1157.3|1161|1156.5|0
1648431900000|2022-03-28 01:45:00|1162.3|1157.8|1162|1158|1163.3|1160.8|1161.5|1157.8|0
1648432200000|2022-03-28 01:50:00|1161.5|1157.8|1160.8|1156.8|1162|1158.3|1160.3|1156.8|0
1648432500000|2022-03-28 01:55:00|1161|1157.3|1161.5|1159|1161.5|1159|1161|1157.3|0
1648432800000|2022-03-28 02:00:00|1162|1159.3|1164.3|1159.3|1164.5|1159.3|1161.8|1159.3|6
1648433100000|2022-03-28 02:05:00||1160.5||1161||1161.3||1159.8|5
1648433400000|2022-03-28 02:10:00|1165.8|1160.8|1164|1159.8|1167.3|1163.3|1164|1159.8|3
1648433700000|2022-03-28 02:15:00|1164.3|1160.3|1164.3|1160.3|1164.3|1160.3|1164|1160.3|0
1648434600000|2022-03-28 02:30:00|1164.8|1161.8|1162.5|1158.5|1166.5|1164.5|1162.3|1157.8|2
1648434900000|2022-03-28 02:35:00|1162.3|1158.3|1162.3|1158|1162.3|1158.5|1162|1157.5|0
1648435200000|2022-03-28 02:40:00||1158.5||1158||1158.5||1158|0
1648435500000|2022-03-28 02:45:00|1164.5|1158.5|1164.5|1159.5|1164.5|1159.5|1164.3|1158.5|0
1648435800000|2022-03-28 02:50:00||1159.8||1160||1160||1159.8|1
1648436100000|2022-03-28 02:55:00||1160.3||1161||1161||1160.3|0
1648436400000|2022-03-28 03:00:00||1161.3||1161.3||1161.8||1161|2
1648436700000|2022-03-28 03:05:00|1164|1161|1164|1159.5|1164.3|1161|1164|1159.3|2
1648437000000|2022-03-28 03:10:00|1163.5|1161|1167.3|1165.5|1167.3|1165.5|1162.8|1161|31
1648437300000|2022-03-28 03:15:00|1167|1165.8|1165|1162.8|1167.3|1165.8|1165|1162.8|57
1648437600000|2022-03-28 03:20:00|1164.8|1162|1162.8|1159.5|1164.8|1162.5|1162.5|1159.3|3
1648437900000|2022-03-28 03:25:00|1163.3|1159.8|1163|1161.3|1163.3|1161.8|1162.3|1159|23
1648438200000|2022-03-28 03:30:00|1165|1162|1164.8|1162|1165.3|1162|1164.5|1162|2
1648438500000|2022-03-28 03:35:00|1165|1163|1166|1163|1166.3|1163|1164.8|1163|0
1648438800000|2022-03-28 03:40:00|1165.5|1163.3|1165.5|1163|1166.3|1163.3|1165.3|1163|0
1648439100000|2022-03-28 03:45:00|1165|1163.3|1165|1163.3|1165.5|1163.3|1164.5|1163.3|2
1648439400000|2022-03-28 03:50:00|1165.3|1163|1163.5|1160|1165.3|1163|1163.3|1159.8|11
1648439700000|2022-03-28 03:55:00|1163.8|1158.8|1162.5|1158.3|1163.8|1158.8|1161.8|1157.5|0
1648440000000|2022-03-28 04:00:00|1162.3|1158.5|1162.5|1158.5|1162.5|1158.5|1162.3|1158.5|0
1648440300000|2022-03-28 04:05:00|1162.3||1162.5||1162.5||1162.3||0
1648440600000|2022-03-28 04:10:00||1159||1159||1159||1159|0
1648440900000|2022-03-28 04:15:00|1163|1159.3|1166.3|1162.8|1166.8|1163|1163|1159.3|7
1648441200000|2022-03-28 04:20:00|1166|1163|1165.3|1162|1166|1163|1165|1162|0
1648441500000|2022-03-28 04:25:00|1166|1162.3|1165.5|1162.3|1166|1162.8|1164.8|1162|0
1648441800000|2022-03-28 04:30:00|1165.8|1162|1165.3|1162|1165.8|1162.3|1164.5|1162|1
1648442100000|2022-03-28 04:35:00|1165|1163|1165.5|1163.3|1165.8|1163.3|1165|1163|0
1648442400000|2022-03-28 04:40:00|1165.3||1165||1165.8||1164.8||0
1648442700000|2022-03-28 04:45:00|1165.3||1165.3||1165.8||1165||0
1648443000000|2022-03-28 04:50:00|1165|1164|1166.8|1165|1167.3|1165|1165|1164|22
1648443300000|2022-03-28 04:55:00|1167|1165.8|1166|1163.3|1167|1165.8|1165.3|1163.3|27
1648443600000|2022-03-28 05:00:00|1165.8|1163.8|1166.8|1163.3|1167|1163.8|1164.8|1163.3|7
1648443900000|2022-03-28 05:05:00|1166.5||1165||1166.8||1165||1
1648444200000|2022-03-28 05:10:00|1165.3|1162|1165|1163.3|1165.3|1163.3|1164.8|1162|44
1648444500000|2022-03-28 05:15:00|1164.8|1162.3|1163.5|1158.8|1164.8|1163.3|1163.5|1158.5|6
1648444800000|2022-03-28 05:20:00|1160.8|1158.5|1162.3|1157.5|1162.5|1159|1160.8|1157.5|2
1648445100000|2022-03-28 05:25:00||1156.8||1157||1157||1156.8|0
1648445400000|2022-03-28 05:30:00|1162|1155.5|1159.3|1155.5|1162|1156|1159.3|1155.3|0
1648445700000|2022-03-28 05:35:00|1159.5|1156.3|1157.8|1155.5|1160|1156.5|1157|1155.5|4
1648446000000|2022-03-28 05:40:00|1158|1153.3|1157|1153.5|1158|1153.5|1155.8|1153|1
1648446300000|2022-03-28 05:45:00|1156.8|1153.3|1156.8|1154.5|1157|1154.5|1156|1153.3|13
1648446600000|2022-03-28 05:50:00|1157|1155.3|1158|1154.5|1159.3|1156.5|1156|1154|4
1648446900000|2022-03-28 05:55:00|1158.3|1154.8|1158.8|1155|1159|1155|1158|1154.5|1
1648447200000|2022-03-28 06:00:00|1159|1154.8|1158.5|1156.8|1161.5|1159.3|1158.3|1154.8|73
1648447500000|2022-03-28 06:05:00|1157.5|1156.5|1158.5|1157.3|1158.5|1157.3|1157.5|1155.8|39
1648447800000|2022-03-28 06:10:00|1158.3|1157|1156.8|1154.5|1158.5|1157|1156.8|1154.3|42
1648448100000|2022-03-28 06:15:00|1157|1154.3|1157|1154.5|1158.5|1156.8|1156|1153.8|7
1648448400000|2022-03-28 06:20:00|1156.5|1154|1155.5|1153|1157.8|1155.3|1155|1152.3|3
1648448700000|2022-03-28 06:25:00|1155.3|1153.3|1152.5|1149.8|1156|1153.8|1151.5|1149.5|19
1648449000000|2022-03-28 06:30:00|1151|1149.5|1151.5|1148.8|1151.5|1149.5|1146.3|1144.5|33
1648449300000|2022-03-28 06:35:00|1151.3|1148.5|1151.3|1149.3|1151.5|1149.3|1150|1146.8|38
1648449600000|2022-03-28 06:40:00|1151.5|1149.5|1153.3|1151.5|1154.3|1152|1151.3|1149.5|24
1648449900000|2022-03-28 06:45:00|1153.8|1152|1151|1147.8|1154.3|1152.5|1149.5|1147.5|52
1648450200000|2022-03-28 06:50:00|1151.5|1148|1152|1149.8|1153.3|1150.5|1150.8|1148|16
1648450500000|2022-03-28 06:55:00|1152.3|1149.5|1157.3|1155.3|1158|1156|1152|1149.5|139
1648450800000|2022-03-28 07:00:00|1157|1155|1159.8|1157|1160.5|1157.8|1156.3|1154.5|145
1648451100000|2022-03-28 07:05:00|1160|1157.5|1158.5|1156.3|1161.3|1158.3|1157|1155.5|61
1648451400000|2022-03-28 07:10:00|1158.3|1156|1164.5|1162.5|1165.5|1163|1158|1155.8|87
1648451700000|2022-03-28 07:15:00|1164|1162.8|1177|1175|1177.3|1175|1163.8|1162.5|144
1648452000000|2022-03-28 07:20:00|1177.3|1176|1181|1179.3|1183|1181|1177.3|1176|205
1648452300000|2022-03-28 07:25:00|1181.5|1179.5|1171.5|1168.5|1182|1180.5|1171.3|1168.5|100
1648452600000|2022-03-28 07:30:00|1172|1169.3|1168.5|1166.5|1172|1170.5|1157|1154.5|157
1648452900000|2022-03-28 07:35:00|1168.8|1166.3|1166|1162|1175.5|1173.8|1166|1162|77
1648453200000|2022-03-28 07:40:00|1165.8|1162.8|1161.8|1159.5|1165.8|1163.8|1154.5|1153|152
1648453500000|2022-03-28 07:45:00|1161.5|1159|1157.8|1156|1162.8|1160|1157.8|1155.8|69
1648453800000|2022-03-28 07:50:00|1158|1156.5|1154|1151.5|1158.5|1156.5|1152.5|1150.8|147
1648454100000|2022-03-28 07:55:00|1154.3|1151.8|1157.5|1155.8|1158.8|1156|1153.5|1151.5|103
1648454400000|2022-03-28 08:00:00|1158.5|1156.3|1162.8|1160|1163|1160.5|1155.5|1153|131
1648454700000|2022-03-28 08:05:00|1163.5|1160.8|1161|1159.3|1163.5|1161.5|1160|1157|161
1648455000000|2022-03-28 08:10:00|1160.8|1159.5|1159.3|1156.5|1162.5|1160.8|1159.3|1156.5|139
1648455300000|2022-03-28 08:15:00|1159|1157.5|1160.3|1158.3|1162|1160|1158.8|1156.8|121
1648455600000|2022-03-28 08:20:00|1160.5|1158.5|1157.5|1155.3|1162|1160.3|1156.3|1154.3|126
1648455900000|2022-03-28 08:25:00|1157.8|1155.8|1162|1160.3|1162.5|1160.8|1154|1152.3|292
1648456200000|2022-03-28 08:30:00|1161.8|1159.8|1165|1163.3|1165.5|1164|1161.8|1158.5|241
1648456500000|2022-03-28 08:35:00|1164.8|1163.5|1163.3|1161.5|1165.3|1163.5|1163|1161.3|57
1648456800000|2022-03-28 08:40:00|1163|1161.8|1165.5|1163.5|1165.5|1163.5|1163|1161.5|74
1648457100000|2022-03-28 08:45:00|1165.3|1163.8|1166|1164|1168.5|1167|1165|1163.8|83
1648457400000|2022-03-28 08:50:00|1166.3|1164.3|1168.5|1166.8|1168.8|1166.8|1165.5|1162.8|102
1648457700000|2022-03-28 08:55:00|1168.3|1165.5|1168.8|1167|1169|1167.3|1166.8|1164.3|44
1648458000000|2022-03-28 09:00:00|1169|1167.3|1170.3|1167.3|1170.5|1168.5|1168.5|1167.3|68
1648458300000|2022-03-28 09:05:00|1170|1167.5|1167.8|1166|1170.3|1167.5|1167|1165.5|56
1648458600000|2022-03-28 09:10:00|1167.5|1165.8|1167.3|1165|1167.5|1165.8|1165.5|1163.8|50
1648458900000|2022-03-28 09:15:00|1167|1164.8|1167.8|1165.8|1169.8|1167.8|1165.5|1163.8|94
1648459200000|2022-03-28 09:20:00|1167.5|1165|1165.3|1163.3|1167.5|1165.3|1164|1162.3|59
1648459500000|2022-03-28 09:25:00|1165.5|1163.5|1161|1159|1166.3|1164.3|1160.3|1158.3|55
1648459800000|2022-03-28 09:30:00|1160.8|1158.8|1159.5|1157.5|1161.3|1159.8|1158.8|1156.3|77
1648460100000|2022-03-28 09:35:00|1159.3|1157.8|1162.5|1160|1162.5|1160|1159.3|1157.5|47
1648460400000|2022-03-28 09:40:00|1162.3|1159.8|1160.8|1159|1164.3|1161.8|1160|1158|45
1648460700000|2022-03-28 09:45:00|1161.3|1159.3|1166|1163.8|1166|1163.8|1160.3|1158.5|87
1648461000000|2022-03-28 09:50:00|1165.8|1162.3|1165|1163|1166|1163.5|1163.5|1161.5|71
1648461300000|2022-03-28 09:55:00|1164.8|1163.3|1162.8|1160|1165.8|1163.5|1161.8|1160|44
1648461600000|2022-03-28 10:00:00|1162.5|1160.3|1158|1156|1162.8|1160.3|1156.5|1154|294
1648461900000|2022-03-28 10:05:00|1158.5|1156.5|1157.3|1155|1160.8|1158.8|1156.8|1155|28
1648462200000|2022-03-28 10:10:00|1157|1155.3|1152.3|1150.3|1157.3|1155.3|1152.3|1150.3|35
1648462500000|2022-03-28 10:15:00|1152.5|1150|1155.3|1153.3|1155.5|1154.3|1151.5|1149.5|90
1648462800000|2022-03-28 10:20:00|1155|1153.5|1155.8|1153.8|1156.5|1154.3|1153.8|1151.8|41
1648463100000|2022-03-28 10:25:00|1156|1154.3|1151.8|1149.5|1156.5|1154.5|1151.5|1149.5|188
1648463400000|2022-03-28 10:30:00|1152|1149.8|1154|1151.8|1157|1154.8|1151|1149.5|163
1648463700000|2022-03-28 10:35:00|1153.8|1151|1155|1152.5|1155|1153|1153|1150.5|46
1648464000000|2022-03-28 10:40:00|1154.5|1152|1150.5|1148.3|1154.8|1152.3|1150|1148|42
1648464300000|2022-03-28 10:45:00|1150.3|1148.5|1148.3|1145|1150.5|1148.5|1147.8|1145|44
1648464600000|2022-03-28 10:50:00|1148|1145.3|1154|1151.5|1154.8|1152.3|1147|1144.5|36
1648464900000|2022-03-28 10:55:00|1154.3|1151|1151.3|1149|1154.3|1151.5|1150.3|1147.5|19
1648465200000|2022-03-28 11:00:00|1151|1150|1150.3|1147.5|1152.3|1150.5|1149|1146|20
1648465500000|2022-03-28 11:05:00|1150.5|1147.8|1150|1147|1152.8|1150|1147.8|1145.5|15
1648465800000|2022-03-28 11:10:00|1150.3|1147.5|1150.3|1148|1151.3|1149.3|1148.8|1146.3|15
1648466100000|2022-03-28 11:15:00|1150|1148.3|1148|1145.5|1150.8|1148.3|1147.5|1145|18
1648466400000|2022-03-28 11:20:00|1148.3|1145.8|1147|1145|1148.8|1146|1145.8|1143.5|28
1648466700000|2022-03-28 11:25:00|1147.8|1145.3|1147.8|1145.5|1148.5|1145.8|1146|1144|6
1648467000000|2022-03-28 11:30:00|1148|1145.8|1144.8|1142.5|1148.8|1145.8|1142.5|1141|65
1648467300000|2022-03-28 11:35:00|1144.5|1142|1138.5|1135.3|1144.5|1142|1133.8|1130.5|342
1648467600000|2022-03-28 11:40:00|1138.8|1135.8|1135.3|1132.8|1139.5|1136.5|1134.3|1131.8|85
1648467900000|2022-03-28 11:45:00|1135|1133.3|1130.8|1128.8|1135|1133.3|1130|1127.3|210
1648468200000|2022-03-28 11:50:00|1131|1128|1119.8|1117.5|1131.5|1129|1119.8|1117.3|297
1648468500000|2022-03-28 11:55:00|1119.3|1117.3|1130|1126.5|1130|1127.3|1119.3|1117|271
1648468800000|2022-03-28 12:00:00|1129.8|1127.3|1134.3|1132|1134.5|1132.3|1127.8|1126|201
1648469100000|2022-03-28 12:05:00|1134|1131.8|1135.5|1133.3|1136.3|1133.3|1132|1129.8|149
1648469400000|2022-03-28 12:10:00|1135.3|1132.8|1137|1135|1140|1138|1134|1132|63
1648469700000|2022-03-28 12:15:00|1136.8|1134.8|1135.5|1133.8|1136.8|1134.8|1133.8|1131.5|86
1648470000000|2022-03-28 12:20:00|1135.3|1134.8|1135.5|1133.5|1139.5|1137|1135|1133.5|89
1648470300000|2022-03-28 12:25:00|1135.3|1131.8|1136.5|1134.5|1137.5|1135.3|1134|1131.5|46
1648470600000|2022-03-28 12:30:00|1136.8|1134.8|1138.3|1136.3|1138.8|1136.8|1135|1133|111
1648470900000|2022-03-28 12:35:00|1138.8|1136|1139.3|1137.3|1143.5|1141.3|1138.3|1135.8|121
1648471200000|2022-03-28 12:40:00|1139|1137.8|1141|1139.3|1144.8|1142.3|1139|1137|161
1648471500000|2022-03-28 12:45:00|1140.8|1138.3|1135.5|1133.3|1141|1139|1135|1132.5|174
1648471800000|2022-03-28 12:50:00|1135.8|1133.8|1141.8|1140.5|1141.8|1140.5|1135.5|1133.8|155
1648472100000|2022-03-28 12:55:00|1141.5|1140.3|1133.5|1131.5|1141.8|1140.3|1130.5|1128.5|100
1648472400000|2022-03-28 13:00:00|1132.8|1130.8|1134|1132|1134.8|1132.5|1130|1127.5|131
1648472700000|2022-03-28 13:05:00|1133.8|1131.5|1120|1118|1134|1131.8|1120|1118|119
1648473000000|2022-03-28 13:10:00|1119.8|1118.5|1124|1122.3|1125.3|1123.3|1119.8|1118.5|103
1648473300000|2022-03-28 13:15:00|1123.8|1122|1126.3|1124.3|1128.5|1126|1123.8|1121.8|92
1648473600000|2022-03-28 13:20:00|1126|1124.5|1127.8|1126|1129.3|1127.8|1123.8|1121.8|146
1648473900000|2022-03-28 13:25:00|1127.5|1125.8|1129.3|1127|1129.8|1127.8|1124.8|1122.8|121
1648474200000|2022-03-28 13:30:00|1129|1127.3|1125.8|1123.8|1129.8|1128|1121.8|1120|289
1648474500000|2022-03-28 13:35:00|1126|1123.5|1128.8|1126.8|1134.8|1132.8|1125.5|1123.5|108
1648474800000|2022-03-28 13:40:00|1128.5|1127|1129.5|1127.3|1131.8|1129.8|1122.8|1121|187
1648475100000|2022-03-28 13:45:00|1129.3|1127.5|1121.5|1119.5|1130.5|1128.5|1120.8|1119.5|161
1648475400000|2022-03-28 13:50:00|1122.3|1120|1116.5|1114.3|1122.3|1120|1115|1113|73
1648475700000|2022-03-28 13:55:00|1116.8|1114.5|1120.3|1118.5|1120.5|1118.5|1113.3|1111.5|256
1648476000000|2022-03-28 14:00:00|1120|1117.8|1124|1122|1124.3|1122|1118.3|1116|107
1648476300000|2022-03-28 14:05:00|1123.8|1121.5|1129.5|1127.3|1130.8|1128.5|1123|1121.3|166
1648476600000|2022-03-28 14:10:00|1129.8|1127.5|1133.3|1131.5|1134.8|1132.5|1129|1127.3|214
1648476900000|2022-03-28 14:15:00|1133.5|1131|1133.3|1131.5|1139|1137|1133.3|1131|217
1648477200000|2022-03-28 14:20:00|1133.5|1131.8|1134.8|1133.3|1136.3|1134.8|1132.5|1130.8|107
1648477500000|2022-03-28 14:25:00|1135|1133|1133|1131|1136.5|1134.8|1131.3|1129.3|84
1648477800000|2022-03-28 14:30:00|1132.8|1130.8|1130.5|1129|1133.5|1131.5|1129.3|1127.5|86
1648478100000|2022-03-28 14:35:00|1130.3|1128.3|1128.3|1126.5|1130.5|1128.5|1125.3|1123.5|334
1648478400000|2022-03-28 14:40:00|1128|1126.3|1119.8|1117.8|1131|1129|1119.5|1117.5|150
1648478700000|2022-03-28 14:45:00|1119.5|1117.5|1118.8|1116.8|1122.3|1120.5|1116.3|1114.5|279
1648479000000|2022-03-28 14:50:00|1118.5|1116.5|1115.8|1114|1118.8|1116.8|1111.3|1109.8|212
1648479300000|2022-03-28 14:55:00|1115.5|1113.8|1116.3|1114.5|1118.3|1116.8|1113.5|1112|275
1648479600000|2022-03-28 15:00:00|1116|1114.3|1121.5|1119.3|1122.8|1121|1112.8|1110.8|281
1648479900000|2022-03-28 15:05:00|1121.3|1119|1122.8|1121|1125.5|1124|1118.5|1116.3|136
1648480200000|2022-03-28 15:10:00|1122.5|1121.3|1122.3|1120.3|1124|1121.8|1117.5|1115.8|184
1648480500000|2022-03-28 15:15:00|1122|1120|1123.3|1121.5|1123.5|1122.3|1116|1114.8|210
1648480800000|2022-03-28 15:20:00|1123.5|1121.3|1130.5|1128|1131|1129|1122.3|1120.8|268
1648481100000|2022-03-28 15:25:00|1130.8|1128.3|1133.8|1131.8|1134.5|1132|1126.3|1124|633
1648481400000|2022-03-28 15:30:00|1133|1131|1128|1126|1134.5|1132.8|1127.5|1125.8|342
1648481700000|2022-03-28 15:35:00|1127.5|1125.5|1135|1133|1135.3|1133|1127.5|1125.5|167
1648482000000|2022-03-28 15:40:00|1134.5|1132.5|1136.3|1134.3|1137|1135|1132.3|1130.5|131
1648482300000|2022-03-28 15:45:00|1136.5|1134.5|1136.8|1134.8|1137.3|1135.3|1133|1131|99
1648482600000|2022-03-28 15:50:00|1138.3|1136.5|1139.5|1137.5|1139.8|1138.3|1136.8|1134.5|102
1648482900000|2022-03-28 15:55:00|1139.8|1138.5|1143.8|1141.5|1145.3|1142.8|1139.3|1137.3|192
1648483200000|2022-03-28 16:00:00|1143.5|1141.8|1148|1146.3|1149|1147.3|1142|1140.3|108
1648483500000|2022-03-28 16:05:00|1147.8|1146|1142.5|1140.5|1150.3|1148.3|1142.3|1140.3|79
1648483800000|2022-03-28 16:10:00|1143.5|1140.8|1142.8|1141|1146.5|1144.5|1141.8|1140|64
1648484100000|2022-03-28 16:15:00|1142.5|1140.5|1141.5|1139.5|1142.8|1141|1140|1138|232
1648484400000|2022-03-28 16:20:00|1141.8|1139.3|1139.5|1137.5|1142|1139.8|1138.3|1136.3|70
1648484700000|2022-03-28 16:25:00|1139.3|1137.8|1132.5|1130.5|1139.5|1137.8|1132.5|1130.5|56
1648485000000|2022-03-28 16:30:00|1132.8|1130.8|1135.8|1134|1136.8|1135|1132.8|1130.8|49
1648485300000|2022-03-28 16:35:00|1136.3|1133.8|1132.3|1130.3|1136.5|1134.5|1131.3|1129|34
1648485600000|2022-03-28 16:40:00|1132.5|1130|1128|1126|1132.5|1130.5|1127|1124.8|30
1648485900000|2022-03-28 16:45:00|1127.8|1126.3|1123|1121|1129.3|1127.3|1122.5|1120.5|94
1648486200000|2022-03-28 16:50:00|1122.8|1120.8|1123.3|1121.3|1124.8|1122.8|1121.8|1119.5|65
1648486500000|2022-03-28 16:55:00|1123|1121|1119.8|1118.3|1123.3|1121.3|1119.8|1118|37
1648486800000|2022-03-28 17:00:00|1120.3|1118.5|1122|1120|1123.3|1121.3|1120|1117.8|63
1648487100000|2022-03-28 17:05:00|1121.5|1119.8|1119.8|1117.8|1122.8|1120.5|1119.3|1117.5|38
1648487400000|2022-03-28 17:10:00|1120|1118|1118.8|1116.8|1120.5|1118.5|1116|1114|176
1648487700000|2022-03-28 17:15:00|1118.5|1116.3|1112.8|1111.3|1118.5|1116.5|1112.8|1111.3|57
1648488000000|2022-03-28 17:20:00|1113.3|1111.5|1114|1112|1114.8|1112.5|1112.5|1110|61
1648488300000|2022-03-28 17:25:00|1114.3|1112.3|1112.3|1110.3|1117.3|1114.8|1112.3|1110.3|61
1648488600000|2022-03-28 17:30:00|1112.5|1110.5|1110|1108|1113|1111.5|1108.5|1105.8|74
1648488900000|2022-03-28 17:35:00|1110.3|1107.8|1113.5|1111.5|1116.8|1114.8|1110.3|1107.8|37
1648489200000|2022-03-28 17:40:00|1114|1111.3|1116.5|1114.5|1116.8|1114.8|1113|1111|8
1648489500000|2022-03-28 17:45:00|1116.3|1114.3|1117.3|1115.3|1119.3|1117.3|1116|1114.3|19
1648489800000|2022-03-28 17:50:00|1117|1115|1108.3|1106.3|1117.5|1115.5|1108.3|1105.8|80
1648490100000|2022-03-28 17:55:00|1108|1106|1104.8|1102.8|1108.8|1107|1104.3|1102.5|86
1648490400000|2022-03-28 18:00:00|1104.5|1102.5|1093|1091|1104.5|1102.5|1087|1084.5|285
1648490700000|2022-03-28 18:05:00|1093.5|1091.3|1085.8|1083.5|1095|1092.8|1081|1079|139
1648491000000|2022-03-28 18:10:00|1085.5|1083.8|1097.8|1096|1101.5|1099.5|1085.5|1083.5|226
1648491300000|2022-03-28 18:15:00|1098.3|1096.3|1079.3|1077.3|1099.3|1097|1079.3|1077.3|117
1648491600000|2022-03-28 18:20:00|1078.8|1076.5|1098|1095.8|1099|1096.3|1077|1074.8|123
1648491900000|2022-03-28 18:25:00|1097.8|1096|1089.5|1087.3|1098.3|1096|1085|1082.5|231
1648492200000|2022-03-28 18:30:00|1090|1087.8|1090|1087.8|1098.8|1097|1089.8|1087|67
1648492500000|2022-03-28 18:35:00|1089.3|1087.5|1092.3|1090.3|1092.5|1090.3|1086.5|1084|94
1648492800000|2022-03-28 18:40:00|1095|1089.8|1091.5|1088.8|1095.5|1092.5|1091|1088.3|17
1648493100000|2022-03-28 18:45:00|1091.8|1089|1088.5|1086.5|1092.5|1089.5|1088.5|1086.5|6
1648493400000|2022-03-28 18:50:00|1088.8|1085|1080.3|1077.8|1089.3|1085.8|1079.8|1077|27
1648493700000|2022-03-28 18:55:00|1080.5|1077.5|1075.5|1072.5|1081|1078.3|1075.5|1072.5|7
1648494000000|2022-03-28 19:00:00|1075.8|1072.8|1068.5|1065.3|1076.5|1073.3|1068.5|1065.3|18
1648494300000|2022-03-28 19:05:00|1068.3|1065.5|1066|1062.8|1070.8|1067.3|1064.3|1061.5|22
1648494600000|2022-03-28 19:10:00|1065.8|1063|1066.3|1063|1070|1067|1064.8|1061.5|9
1648494900000|2022-03-28 19:15:00|1065.5|1062.8|1064.8|1060|1068.8|1066.5|1060.8|1059.3|29
1648495200000|2022-03-28 19:20:00|1064.3|1060.3|1058|1055|1064.3|1060.3|1054.5|1052.5|29
1648495500000|2022-03-28 19:25:00|1057.8|1054.5|1062.5|1058.8|1064|1061|1056.3|1053.3|6
1648495800000|2022-03-28 19:30:00|1062.3|1059.3|1061|1058|1063|1059.8|1056.5|1052.8|6
1648496100000|2022-03-28 19:35:00|1060.5|1058.3|1061.8|1058|1068|1065.3|1060.3|1056.3|31
1648496400000|2022-03-28 19:40:00|1061.5|1058.3|1061.5|1057.5|1061.5|1059.5|1061.5|1057|0
1648496700000|2022-03-28 19:45:00|1061|1057.3|1063.8|1061|1064.5|1061|1059.3|1057|11
1648497000000|2022-03-28 19:50:00|1064.8|1062|1068.5|1065.5|1069.3|1065.5|1064|1060.8|12
1648497300000|2022-03-28 19:55:00|1068.8|1065.8|1071.5|1068.8|1072.3|1068.8|1068|1065.8|4
1648497600000|2022-03-28 20:00:00|1072|1069|1072|1068.8|1076|1072.8|1070.3|1068.8|30
1648497900000|2022-03-28 20:05:00|1072.3|1069|1074.3|1071|1074.3|1071|1072.3|1068.8|2
1648498200000|2022-03-28 20:10:00|1074.8|1071.3|1075.8|1072.3|1075.8|1072.5|1074.8|1071|4
1648498500000|2022-03-28 20:15:00|1075.5|1072.5|1076.5|1073.3|1076.5|1074.5|1075|1072.5|2
1648498800000|2022-03-28 20:20:00|1077.5|1073.5|1076.8|1073.8|1077.5|1073.8|1076.5|1073.3|1
1648499100000|2022-03-28 20:25:00|1077.3|1074.3|1078.3|1075.3|1078.8|1075.3|1077.3|1074.3|0
1648499400000|2022-03-28 20:30:00|1078.5|1076|1078.5|1076.3|1079.5|1076.3|1078|1076|0
1648499700000|2022-03-28 20:35:00|1078.8|1073.8|1076|1072|1078.8|1073.8|1076|1072|2
1648500000000|2022-03-28 20:40:00|1075.8|1072.3|1075.5|1072.3|1076|1073|1075|1071.3|0
1648500300000|2022-03-28 20:45:00|1075.3|1072|1070.3|1065|1075.3|1072.3|1068.8|1064.3|3
1648500600000|2022-03-28 20:50:00|1070.8|1065.3|1073.8|1069|1073.8|1069|1070.3|1064.8|4
1648500900000|2022-03-28 20:55:00|1073.5|1068.8|1074.3|1064.3|1074.3|1070.3|1073.5|1064.3|3
1648501200000|2022-03-28 21:00:00|1074.8|1063.5|1074.8|1062.8|1074.8|1063.5|1074.8|1060.8|0
1648501500000|2022-03-28 21:05:00|1075.8|1063|1075.8|1066.3|1075.8|1066.3|1075.8|1063|0
1648501800000|2022-03-28 21:10:00||1064||1066.3||1066.3||1064|0
1648502100000|2022-03-28 21:15:00|1078|1066.5|1079|1068.8|1079|1068.8|1078|1066.5|0
1648502400000|2022-03-28 21:20:00|1078.8|1069|1079|1069|1079|1069|1078.8|1069|0
1648502700000|2022-03-28 21:25:00|1078.5||1078.5||1078.5||1078.5||0
1648503000000|2022-03-28 21:30:00|1079.5||1078.5||1079.5||1078.5||0
1648503300000|2022-03-28 21:35:00|1077.5|1065.5|1077.5|1067.3|1077.5|1067.3|1077.5|1065.5|0
1648503900000|2022-03-28 21:45:00|1078|1064.5|1077.5|1065.5|1078|1065.5|1077.5|1064.5|0
1648504200000|2022-03-28 21:50:00||1065.8||1069.3||1069.3||1065.8|0
1648504500000|2022-03-28 21:55:00||1069.5||1068||1069.5||1068|0
1648515600000|2022-03-29 01:00:00|1097.3|1095.8|1098.5|1094.8|1099.5|1096.8|1097.3|1094.8|6
1648515900000|2022-03-29 01:05:00|1098.3|1094.5|1098.3|1095.8|1098.5|1096.3|1097.5|1094.5|0
1648516200000|2022-03-29 01:10:00|1098.5|1095.5|1099|1096.5|1100.5|1096.8|1098.5|1095.5|0
1648516500000|2022-03-29 01:15:00|1098.8|1096.3|1098.8|1096|1099.8|1097|1098|1095.8|0
1648516800000|2022-03-29 01:20:00|1099|1095.8|1096.3|1093.5|1099|1096|1096.3|1093|0
1648517100000|2022-03-29 01:25:00|1096|1093.3|1096|1093|1096.3|1093.3|1096|1092.5|0
1648517400000|2022-03-29 01:30:00|1095.8|1092.5|1094.3|1091.5|1095.8|1092.5|1093|1090.3|0
1648517700000|2022-03-29 01:35:00|1094|1091.8|1095.3|1091.5|1095.3|1092|1094|1091.5|1
1648518000000|2022-03-29 01:40:00|1095|1090|1092.8|1090.5|1095.3|1090.8|1092.5|1089.5|0
1648518300000|2022-03-29 01:45:00|1092.3|1089.3|1090.8|1088|1092.3|1089.3|1089.5|1087|3
1648518600000|2022-03-29 01:50:00|1091|1088.3|1092.3|1089|1092.8|1089.8|1090.8|1088|0
1648518900000|2022-03-29 01:55:00|1092|1089.3|1095|1091.8|1095.5|1092|1091.8|1089.3|1
1648519200000|2022-03-29 02:00:00|1094.8|1091.5|1094.8|1091.8|1095|1092.8|1094.8|1091.5|2
1648519500000|2022-03-29 02:05:00|1094.5|1092|1092.5|1089.3|1094.8|1092.3|1092.3|1089.3|1
1648519800000|2022-03-29 02:10:00|1093|1089.5|1091|1089.5|1093|1091|1090.5|1089|5
1648520100000|2022-03-29 02:15:00|1090.5|1089|1090.5|1088.5|1090.5|1089|1090.5|1088.3|5
1648520400000|2022-03-29 02:20:00||1088.3||1088.3||1088.5||1088.3|0
1648520700000|2022-03-29 02:25:00||1088.5||1087.8||1089||1087.8|6
1648521000000|2022-03-29 02:30:00||1088||1088||1088||1088|0
1648521300000|2022-03-29 02:35:00||1088.3||1088.5||1089||1088|3
1648521600000|2022-03-29 02:40:00|1091.5|1088.8|1091.5|1088.8|1091.8|1088.8|1091.5|1088.8|1
1648521900000|2022-03-29 02:45:00||1089||1089||1089.8||1089|11
1648522200000|2022-03-29 02:50:00||1088.8||1089.5||1089.8||1088.8|2
1648522500000|2022-03-29 02:55:00|1092.5|1089.8|1093.5|1090|1093.5|1091|1092.5|1089.8|3
1648522800000|2022-03-29 03:00:00|1094.3|1090.3|1094.3|1091.5|1094.3|1091.5|1094|1090|0
1648523100000|2022-03-29 03:05:00|1095|1091.8|1095.5|1092|1095.5|1092|1095|1091.8|3
1648523400000|2022-03-29 03:10:00|1095||1095||1095||1095||0
1648523700000|2022-03-29 03:15:00|1095.5|1092.5|1095.5|1092|1096.3|1094.5|1095.5|1092|14
1648524000000|2022-03-29 03:20:00|1094.5|1092.5|1093.5|1090.8|1094.5|1092.5|1092.5|1089.3|8
1648524300000|2022-03-29 03:25:00|1093.3|1091|1093.5|1090.8|1093.5|1091|1093|1090.5|0
1648524600000|2022-03-29 03:30:00|1094.3|1091.3|1095.5|1092.5|1095.5|1092.5|1094.3|1090.8|0
1648524900000|2022-03-29 03:35:00|1095|1092|1094.5|1091.3|1095|1092|1094.5|1091.3|0
1648525200000|2022-03-29 03:40:00|1094.3|1091|1093|1090.5|1094.3|1091.3|1093|1090.5|0
1648525500000|2022-03-29 03:45:00|1092.8|1090.8|1093.3|1090.8|1093.5|1091|1092.5|1090|0
1648525800000|2022-03-29 03:50:00|1093|1090.5|1093.3|1090.8|1093.5|1091.3|1092.5|1090|1
1648526100000|2022-03-29 03:55:00|1093|1090.3|1092.8|1090.3|1093.5|1090.5|1092.3|1089.8|0
1648526400000|2022-03-29 04:00:00|1093|1090.8|1093.5|1090.8|1093.5|1091|1093|1090.5|0
1648526700000|2022-03-29 04:05:00|1093.3|1091.3|1093.5|1091.3|1093.5|1091.5|1092.8|1090.8|6
1648527300000|2022-03-29 04:15:00||1091.5||1091.5||1092||1091.5|0
1648527600000|2022-03-29 04:20:00|1093|1091.8|1093.5|1091.5|1093.5|1092|1093|1091.5|2
1648527900000|2022-03-29 04:25:00||1091.8||1091.5||1091.8||1091.5|0
1648528200000|2022-03-29 04:30:00|1093.3|1091.3|1092.8|1090.8|1093.3|1091.3|1092|1090.8|19
1648528500000|2022-03-29 04:35:00|1092.5|1092|1093.5|1090.8|1094.5|1092|1092.5|1090.8|16
1648528800000|2022-03-29 04:40:00|1092.8||1093||1093||1092.8||0
1648529100000|2022-03-29 04:45:00|1092.8||1093.5||1093.5||1092.8||2
1648529400000|2022-03-29 04:50:00|1093.3||1093||1093.3||1093||0
1648529700000|2022-03-29 04:55:00|1092.5||1092.5||1092.5||1092.5||3
1648530000000|2022-03-29 05:00:00|1092.8|1091|1092.8|1091|1093.5|1091|1092.8|1091|0
1648530600000|2022-03-29 05:10:00|1093.5|1091.8|1095.5|1092.5|1095.5|1092.5|1093.5|1091.8|7
1648530900000|2022-03-29 05:15:00|1096|1093.8|1096.8|1093.8|1098.8|1095.8|1095.5|1092.8|2
1648531200000|2022-03-29 05:20:00|1097.3|1094|1095.5|1093|1097.3|1094|1095|1092.8|0
1648531500000|2022-03-29 05:25:00|1095.8|1092.8|1095.5|1093|1096|1093.5|1095.5|1092.8|0
1648531800000|2022-03-29 05:30:00|1095.8|1092.8|1099.3|1096.8|1099.3|1096.8|1095.8|1092.8|1
1648532100000|2022-03-29 05:35:00|1099.5|1096.5|1099.3|1097.3|1099.5|1097.3|1099.3|1095.8|1
1648532400000|2022-03-29 05:40:00|1099|1096.8|1099|1096|1099.5|1096.8|1097.5|1095.3|4
1648532700000|2022-03-29 05:45:00|1100.5|1096.5|1099|1096.8|1100.5|1097.5|1098.8|1096.3|3
1648533000000|2022-03-29 05:50:00|1099.3|1097|1097.5|1096|1099.5|1097|1097|1094.5|3
1648533300000|2022-03-29 05:55:00|1098.5|1095.8|1096.5|1093.5|1098.5|1096|1094.5|1091.5|37
1648533600000|2022-03-29 06:00:00|1096.3|1093.8|1089.8|1088|1096.3|1094.3|1089.5|1087.8|20
1648533900000|2022-03-29 06:05:00|1090.3|1088.8|1084.5|1082.8|1092|1090|1084.5|1082.3|87
1648534200000|2022-03-29 06:10:00|1083.8|1083|1087.3|1083.5|1087.5|1085|1082.3|1080.3|63
1648534500000|2022-03-29 06:15:00|1086.8|1084|1087|1084.3|1087.5|1084.8|1084.8|1081.8|4
1648534800000|2022-03-29 06:20:00|1088.5|1085|1086.3|1084.5|1089.5|1087.8|1086.3|1083.3|16
1648535100000|2022-03-29 06:25:00|1086|1084.8|1089.5|1087.5|1089.5|1087.8|1086|1084.5|55
1648535400000|2022-03-29 06:30:00|1089.3|1087.8|1092|1089.3|1092|1089.3|1088.8|1087.5|93
1648535700000|2022-03-29 06:35:00|1091.8|1089.5|1095|1093.5|1095.3|1093.5|1091.5|1089|90
1648536000000|2022-03-29 06:40:00|1094.8|1093.8|1094.8|1093.3|1096.5|1094.3|1094.8|1093.3|131
1648536300000|2022-03-29 06:45:00|1095.5|1092.8|1097|1094.5|1097.3|1095.5|1095.5|1092.5|39
1648536600000|2022-03-29 06:50:00|1096.8|1095|1094.8|1092.5|1098|1096.5|1094.8|1092.5|52
1648536900000|2022-03-29 06:55:00|1094.5|1092|1093.3|1090.8|1097.5|1095.8|1092.5|1090|58
1648537200000|2022-03-29 07:00:00|1093|1091|1089.5|1087|1094.8|1093|1089.3|1087|48
1648537500000|2022-03-29 07:05:00|1089|1087.3|1087|1085|1090|1088|1087|1084.8|58
1648537800000|2022-03-29 07:10:00|1086|1085.3|1085.8|1084|1087|1085.5|1085|1082.8|62
1648538100000|2022-03-29 07:15:00|1086.5|1083.8|1092|1089.5|1092.5|1090.3|1086.5|1083.3|98
1648538400000|2022-03-29 07:20:00|1091.5|1090.5|1092.8|1091|1093.5|1091.5|1091.5|1089.8|64
1648538700000|2022-03-29 07:25:00|1093|1091.3|1091.8|1089.5|1094.5|1092.8|1091.5|1089|142
1648539000000|2022-03-29 07:30:00|1091|1090|1092|1090|1092|1090|1088|1085.8|48
1648539300000|2022-03-29 07:35:00|1092.3|1090.8|1091.3|1088.8|1098|1096|1090.8|1088|97
1648539600000|2022-03-29 07:40:00|1091|1089.5|1090.3|1087.8|1094.5|1091.8|1085.3|1082.3|132
1648539900000|2022-03-29 07:45:00|1090|1087.5|1095.8|1092.8|1096|1093.8|1089.5|1087.3|24
1648540200000|2022-03-29 07:50:00|1095.5|1093.8|1101.3|1099|1101.3|1099|1095.5|1093.5|60
1648540500000|2022-03-29 07:55:00|1100.8|1098.3|1101.3|1099.5|1104|1102.3|1099.3|1097.3|93
1648540800000|2022-03-29 08:00:00|1101|1099|1105.8|1103.8|1106.3|1104.8|1101|1098.8|97
1648541100000|2022-03-29 08:05:00|1105.5|1103.5|1116.3|1113.8|1118|1115.3|1105|1103.5|143
1648541400000|2022-03-29 08:10:00|1117|1114|1115.3|1112.8|1118.3|1116.3|1110.8|1108.5|159
1648541700000|2022-03-29 08:15:00|1115|1113.5|1112.8|1110|1115.3|1113.5|1112|1109.8|122
1648542000000|2022-03-29 08:20:00|1112.5|1110.3|1110|1107.3|1113.3|1111|1109.8|1107.3|85
1648542300000|2022-03-29 08:25:00|1110.3|1107.8|1118|1115|1121|1119|1107|1105.5|397
1648542600000|2022-03-29 08:30:00|1118.3|1114.8|1121.5|1119.8|1121.8|1119.8|1115.8|1114.3|293
1648542900000|2022-03-29 08:35:00|1121.3|1119.3|1121.3|1119.5|1122.3|1120.5|1117.8|1116|112
1648543200000|2022-03-29 08:40:00|1121.5|1119.8|1118.5|1116.3|1123.8|1121.8|1118.5|1116.3|270
1648543500000|2022-03-29 08:45:00|1118|1115.3|1120|1118.3|1121.8|1120|1117.8|1115.3|90
1648543800000|2022-03-29 08:50:00|1120.3|1118.5|1111.8|1109|1121|1119.5|1110.8|1108.5|397
1648544100000|2022-03-29 08:55:00|1111.5|1108.5|1118.8|1116.3|1120.8|1118.8|1109.5|1107.5|130
1648544400000|2022-03-29 09:00:00|1118.5|1116.5|1122.3|1120|1122.3|1120|1115.8|1113|193
1648544700000|2022-03-29 09:05:00|1122|1119.8|1114|1111.5|1122.5|1120.3|1113.3|1110.8|44
1648545000000|2022-03-29 09:10:00|1113.8|1111.8|1108|1106|1114|1111.8|1107.8|1105.8|316
1648545300000|2022-03-29 09:15:00|1107.8|1105.8|1100.5|1098.3|1108|1106|1098.3|1095.5|128
1648545600000|2022-03-29 09:20:00|1100.3|1098.5|1097.5|1095.5|1103.3|1101.3|1097.3|1095.5|129
1648545900000|2022-03-29 09:25:00|1097.3|1095.3|1103.3|1101.5|1104.8|1102.3|1096.3|1094.5|159
1648546200000|2022-03-29 09:30:00|1102.8|1100.5|1095.5|1093|1102.8|1100.8|1094|1091.3|117
1648546500000|2022-03-29 09:35:00|1095.3|1092.8|1086.5|1084.5|1095.3|1092.8|1086.3|1084.5|164
1648546800000|2022-03-29 09:40:00|1086.3|1084.3|1094.3|1092.3|1094.5|1092.3|1084.5|1082|191
1648547100000|2022-03-29 09:45:00|1094.5|1092.8|1099.3|1097.5|1102.3|1100|1094|1092|121
1648547400000|2022-03-29 09:50:00|1099.8|1097.8|1099|1097|1100.5|1098.3|1096.8|1094.5|79
1648547700000|2022-03-29 09:55:00|1099.3|1096.3|1103.5|1101.5|1104|1101.5|1098|1095.5|84
1648548000000|2022-03-29 10:00:00|1103.8|1102.5|1101.3|1099|1105.8|1103.8|1101|1098.8|126
1648548300000|2022-03-29 10:05:00|1101.5|1099.3|1102.3|1099.8|1106.8|1103.8|1098.3|1095.8|173
1648548600000|2022-03-29 10:10:00|1102|1100.3|1104.5|1102.5|1106|1103.8|1100.8|1098.8|56
1648548900000|2022-03-29 10:15:00|1103.5|1101.5|1106.5|1104.5|1107.3|1104.8|1103.3|1100.8|16
1648549200000|2022-03-29 10:20:00|1106.3|1104.8|1109.5|1107|1109.5|1107|1105.8|1103|31
1648549500000|2022-03-29 10:25:00|1109.3|1107.3|1111.8|1109.8|1112.3|1110|1105.8|1103.3|51
1648549800000|2022-03-29 10:30:00|1112|1109.5|1112|1109.3|1112.5|1111|1110.5|1108.5|74
1648550100000|2022-03-29 10:35:00|1111|1109.8|1106.8|1104.8|1111|1109.8|1106|1104.3|79
1648550400000|2022-03-29 10:40:00|1106.3|1104.5|1102.8|1100.8|1106.3|1104.8|1101.5|1099.5|35
1648550700000|2022-03-29 10:45:00|1102.5|1100|1100.5|1098.5|1102.5|1100|1099.3|1097.3|48
1648551000000|2022-03-29 10:50:00|1101.3|1098.8|1100.3|1097.8|1103|1101|1099.5|1097|63
1648551300000|2022-03-29 10:55:00|1099.8|1098.3|1098.3|1096.3|1101.5|1099.3|1098|1096.3|42
1648551600000|2022-03-29 11:00:00|1098.8|1096.8|1098|1096.5|1100.3|1098.3|1097|1095|69
1648551900000|2022-03-29 11:05:00|1098.5|1096.3|1099.5|1097.5|1101.5|1099.8|1098.3|1096.3|21
1648552200000|2022-03-29 11:10:00|1099.8|1097.8|1102.8|1101|1103.8|1101.3|1099.8|1097.5|43
1648552500000|2022-03-29 11:15:00|1103|1100.5|1103.3|1101|1103.8|1101.5|1100.3|1098|57
1648552800000|2022-03-29 11:20:00|1104|1101.5|1103|1101|1106|1103.3|1102.8|1100.5|42
1648553100000|2022-03-29 11:25:00|1102.8|1100.5|1103.3|1101.5|1105.3|1103|1101.5|1099.8|77
1648553400000|2022-03-29 11:30:00|1103|1100.8|1106.8|1104.5|1107.5|1105.3|1101.8|1100|54
1648553700000|2022-03-29 11:35:00|1106.5|1104.3|1101.5|1099.5|1106.8|1104.3|1100.8|1098.5|93
1648554000000|2022-03-29 11:40:00|1101.3|1099.8|1093.8|1091|1101.5|1099.8|1090.5|1087.8|375
1648554300000|2022-03-29 11:45:00|1093.5|1090.3|1069.5|1066.8|1093.5|1090.8|1069.3|1066.8|403
1648554600000|2022-03-29 11:50:00|1069.3|1065.5|1041.5|1037.5|1070.3|1067.8|1014.8|1010.8|813
1648554900000|2022-03-29 11:55:00|1042|1037.3|1055.8|1053.5|1060.5|1057.3|1038.8|1034|497
1648555200000|2022-03-29 12:00:00|1055.5|1053|1028.8|1026|1057|1053.5|1027.3|1025|448
1648555500000|2022-03-29 12:05:00|1027.5|1025.5|1015|1012.3|1029.8|1026.8|1012.8|1010|669
1648555800000|2022-03-29 12:10:00|1015.3|1012.5|1023.8|1021.8|1024.3|1022|1011|1009.5|788
1648556100000|2022-03-29 12:15:00|1024|1021.5|1021.5|1019.3|1029|1026|1020.8|1018.3|371
1648556400000|2022-03-29 12:20:00|1021|1018.5|1007.8|1005.3|1021|1018.8|1002|999.8|469
1648556700000|2022-03-29 12:25:00|1008|1005.5|1018.5|1015|1021.5|1019.5|1007|1004.3|621
1648557000000|2022-03-29 12:30:00|1018.3|1015.3|1002|999.5|1018.5|1017|1001.3|999.5|408
1648557300000|2022-03-29 12:35:00|1001.8|1000.3|1016.8|1014|1021.5|1019.5|1001.8|1000.3|645
1648557600000|2022-03-29 12:40:00|1017|1014.3|1018.5|1016.3|1020.5|1018.8|1014.8|1011.3|40
1648557900000|2022-03-29 12:45:00|1018.3|1016|1025.8|1023.5|1027.5|1024.3|1015.5|1013.5|464
1648558200000|2022-03-29 12:50:00|1025.5|1023.8|1032.3|1030|1038.8|1037.3|1025.5|1023.5|461
1648558500000|2022-03-29 12:55:00|1032|1030.3|1032.5|1029.8|1035.5|1033.8|1016.8|1015|285
1648558800000|2022-03-29 13:00:00|1030|1027.3|1035|1032.5|1036.3|1034|1023|1021|264
1648559100000|2022-03-29 13:05:00|1034.3|1032.3|1041.5|1039.5|1041.8|1040|1031.8|1029.5|190
1648559400000|2022-03-29 13:10:00|1041|1038.8|1028|1025.3|1041.8|1039.8|1026.8|1024|114
1648559700000|2022-03-29 13:15:00|1028.5|1025.5|1028.8|1026.5|1036.3|1034|1028|1025.5|261
1648560000000|2022-03-29 13:20:00|1029.3|1027|1027.8|1025.3|1032.5|1030.5|1026|1024|169
1648560300000|2022-03-29 13:25:00|1027.5|1024.8|1027|1023.8|1032.3|1030.5|1025.8|1023.5|81
1648560600000|2022-03-29 13:30:00|1026.8|1021|1032.5|1030.8|1033.8|1031.5|1020.8|1018.3|458
1648560900000|2022-03-29 13:35:00|1032.8|1030.5|1031.5|1029|1038.8|1037|1029|1027|212
1648561200000|2022-03-29 13:40:00|1031.3|1028.8|1039.5|1037.5|1039.8|1037.5|1029.8|1027.5|137
1648561500000|2022-03-29 13:45:00|1039.8|1037.8|1047.3|1045|1048.8|1046.5|1039.5|1037.8|192
1648561800000|2022-03-29 13:50:00|1047.5|1045.3|1042.5|1040.8|1048.8|1046.5|1042.5|1040.3|81
1648562100000|2022-03-29 13:55:00|1042.3|1040.3|1044.3|1042.3|1050.3|1048|1042|1040.3|159
1648562400000|2022-03-29 14:00:00|1044|1041.8|1047.3|1045.5|1048|1046|1037.8|1035.5|180
1648562700000|2022-03-29 14:05:00|1047|1045|1045.3|1043.5|1047|1045.3|1041.8|1039.5|89
1648563000000|2022-03-29 14:10:00|1045.8|1044|1057.3|1055.5|1057.5|1055.5|1043.3|1040.8|221
1648563300000|2022-03-29 14:15:00|1057.8|1055.8|1063.5|1061.3|1064|1061.8|1056|1053.8|195
1648563600000|2022-03-29 14:20:00|1063.3|1061.5|1067.3|1065.3|1069.5|1067.8|1062.8|1060.3|265
1648563900000|2022-03-29 14:25:00|1067|1065.5|1066.8|1065|1070.3|1068.5|1065|1063|189
1648564200000|2022-03-29 14:30:00|1067.5|1065.5|1067.3|1064.8|1069.5|1067.5|1065.3|1062.8|80
1648564500000|2022-03-29 14:35:00|1067|1065|1070.3|1067.8|1071.8|1069|1061.5|1059.8|150
1648564800000|2022-03-29 14:40:00|1070.5|1068.3|1068.8|1066.8|1073.8|1071.5|1064.3|1061.5|180
1648565100000|2022-03-29 14:45:00|1068.5|1066|1069.5|1067.3|1072.3|1070|1065|1063|138
1648565400000|2022-03-29 14:50:00|1069.3|1067|1065.5|1062.8|1073.3|1071.5|1064.8|1062.5|90
1648565700000|2022-03-29 14:55:00|1065.3|1062.3|1069.5|1067.8|1071.5|1069.5|1062.3|1060.3|201
1648566000000|2022-03-29 15:00:00|1069.8|1067.3|1072.3|1070.3|1072.5|1070.8|1068.3|1066.3|119
1648566300000|2022-03-29 15:05:00|1072.5|1071|1066.8|1064.5|1072.5|1071|1065.8|1063.8|142
1648566600000|2022-03-29 15:10:00|1067|1064.3|1065.3|1062.8|1069.5|1067.5|1064.5|1062.3|196
1648566900000|2022-03-29 15:15:00|1065|1062.5|1049|1047|1065|1063|1048.3|1046|274
1648567200000|2022-03-29 15:20:00|1048.8|1046.5|1054.8|1052.5|1064.3|1062.3|1048|1045.8|328
1648567500000|2022-03-29 15:25:00|1054.5|1052|1072|1070.3|1072|1070.3|1051.8|1050|826
1648567800000|2022-03-29 15:30:00|1072.3|1069.5|1066.3|1064.3|1072.3|1069.5|1063.8|1062.3|344
1648568100000|2022-03-29 15:35:00|1066|1063.8|1064.5|1062.8|1066.5|1064.5|1059.5|1057.3|78
1648568400000|2022-03-29 15:40:00|1064.8|1062.3|1065.5|1063.8|1066.8|1065|1061.3|1059.5|171
1648568700000|2022-03-29 15:45:00|1065.3|1064.3|1063|1060.8|1065.8|1064.3|1060.8|1058.8|120
1648569000000|2022-03-29 15:50:00|1062.8|1060.3|1054.8|1053|1062.8|1060.8|1054.8|1052.5|84
1648569300000|2022-03-29 15:55:00|1054.5|1052.8|1052.8|1050.5|1056.5|1054.5|1051|1048.8|178
1648569600000|2022-03-29 16:00:00|1052.5|1051.3|1052.8|1050.8|1055.8|1053.8|1052.3|1050|51
1648569900000|2022-03-29 16:05:00|1053.5|1051.3|1049|1047.3|1056.3|1054|1049|1047|55
1648570200000|2022-03-29 16:10:00|1049.3|1047|1049.8|1047.5|1052|1049.8|1048.5|1046.5|32
1648570500000|2022-03-29 16:15:00|1049.5|1047|1050|1047.8|1051.8|1049.5|1049|1046.8|54
1648570800000|2022-03-29 16:20:00|1049.8|1047.5|1049.8|1048|1051|1049.3|1046|1044.3|71
1648571100000|2022-03-29 16:25:00|1050|1047.5|1053.5|1052|1053.5|1052|1047.5|1045.5|130
1648571400000|2022-03-29 16:30:00|1054.8|1052.3|1055.3|1053.3|1055.8|1054|1051.8|1049.8|197
1648571700000|2022-03-29 16:35:00|1055.5|1053.5|1061.5|1059.5|1061.8|1059.8|1053.3|1051.3|408
1648572000000|2022-03-29 16:40:00|1061.3|1059.8|1065.8|1063.8|1068.3|1066.5|1061.3|1059.5|139
1648572300000|2022-03-29 16:45:00|1066|1063.5|1062.8|1060.5|1067.3|1065.5|1059.8|1057.5|145
1648572600000|2022-03-29 16:50:00|1062.5|1060.8|1060.3|1058.8|1064.8|1062.5|1060|1058.3|77
1648572900000|2022-03-29 16:55:00|1060.8|1058.5|1057.8|1056|1061.8|1059.8|1057.8|1056|85
1648573200000|2022-03-29 17:00:00|1057.3|1055.8|1051|1049|1057.3|1055.8|1050|1048|56
1648573500000|2022-03-29 17:05:00|1051.3|1049.3|1058.5|1056.5|1058.8|1057|1051.3|1049.3|103
1648573800000|2022-03-29 17:10:00|1058.8|1056.3|1060|1057.5|1062|1060|1058|1055.8|44
1648574100000|2022-03-29 17:15:00|1060.3|1057.8|1063.5|1061.8|1064.5|1062.3|1059.5|1057|8
1648574400000|2022-03-29 17:20:00|1063.8|1061.5|1063.3|1061|1067.8|1065.8|1063|1060.5|28
1648574700000|2022-03-29 17:25:00|1063|1060.8|1061|1058.8|1063.3|1061|1059.8|1057.8|29
1648575000000|2022-03-29 17:30:00|1060.5|1058.5|1063.5|1061.3|1064|1061.5|1058.5|1056.8|20
1648575300000|2022-03-29 17:35:00|1063.8|1061.8|1064.3|1061.8|1065.5|1063.5|1063.5|1061.5|23
1648575600000|2022-03-29 17:40:00|1063.8|1062|1064.3|1062.3|1065|1063.3|1062.3|1060.3|19
1648575900000|2022-03-29 17:45:00|1064|1061.8|1068|1065.5|1069.3|1067.3|1061.3|1059|85
1648576200000|2022-03-29 17:50:00|1068.3|1065.8|1069.5|1067.5|1072|1070.3|1067.8|1065.3|52
1648576500000|2022-03-29 17:55:00|1069.8|1067.8|1068|1065.8|1070|1068.5|1067.3|1065.3|142
1648576800000|2022-03-29 18:00:00|1067.8|1065.5|1065|1063.3|1068|1065.8|1064.3|1062.3|19
1648577100000|2022-03-29 18:05:00|1064.8|1063|1070.5|1068.8|1071|1069|1064.5|1063|72
1648577400000|2022-03-29 18:10:00|1070.8|1068.5|1070.8|1068.8|1071.8|1070|1069.8|1067.8|36
1648577700000|2022-03-29 18:15:00|1071|1069|1075.5|1073.8|1077.5|1076.3|1069.5|1068|213
1648578000000|2022-03-29 18:20:00|1075.3|1073|1065.5|1063.3|1075.3|1073.3|1065.5|1063.3|82
1648578300000|2022-03-29 18:25:00|1065.3|1063.5|1058.5|1056.5|1070|1067.5|1057.8|1055.5|183
1648578600000|2022-03-29 18:30:00|1059.8|1056.8|1057|1054.5|1066|1063.8|1056.8|1053.8|130
1648578900000|2022-03-29 18:35:00|1056.8|1054.3|1061.5|1059.3|1063.8|1061.3|1056.3|1053.5|53
1648579200000|2022-03-29 18:40:00|1061.8|1059.5|1064.5|1062.3|1066.8|1064.8|1061.5|1059.3|23
1648579500000|2022-03-29 18:45:00|1064.3|1061.8|1065.8|1063.8|1065.8|1063.8|1063.3|1060.5|10
1648579800000|2022-03-29 18:50:00|1066|1063.5|1068|1065.8|1069|1067|1064.8|1062.5|48
1648580100000|2022-03-29 18:55:00|1068.3|1066|1068|1065.5|1069.3|1067.3|1067.5|1065.3|74
1648580400000|2022-03-29 19:00:00|1068.3|1065.8|1069.5|1066.8|1070.5|1068|1067.8|1065.5|43
1648580700000|2022-03-29 19:05:00|1069.8|1067|1070.8|1068.5|1071|1068.8|1069|1066.5|34
1648581000000|2022-03-29 19:10:00|1071|1069|1070.3|1068|1072.3|1069.5|1068.5|1066.5|60
1648581300000|2022-03-29 19:15:00|1069.5|1068.3|1070.8|1067.8|1071|1068.5|1069.5|1067.5|29
1648581600000|2022-03-29 19:20:00|1071|1068|1073|1070.8|1073.3|1070.8|1070.3|1067.5|11
1648581900000|2022-03-29 19:25:00|1073.3|1071|1072.5|1070|1073.8|1071.5|1072.5|1070|17
1648582200000|2022-03-29 19:30:00|1073.3|1070.3|1073.8|1072|1074|1072|1072.8|1070.3|8
1648582500000|2022-03-29 19:35:00|1074|1072.5|1071.3|1069|1074.5|1072.5|1071.3|1068.8|11
1648582800000|2022-03-29 19:40:00|1071.5|1069.5|1071.5|1069.8|1071.8|1069.8|1070|1068|0
1648583100000|2022-03-29 19:45:00|1071.8|1069.5|1072.5|1070.8|1073.3|1071|1071.8|1069.5|6
1648583400000|2022-03-29 19:50:00|1073|1071.3|1072.3|1070.5|1074|1072|1072.3|1070.3|12
1648583700000|2022-03-29 19:55:00|1072|1070.3|1071.3|1069.8|1072.5|1071.3|1070.8|1068.8|10
1648584000000|2022-03-29 20:00:00|1071|1069.3|1072.3|1070.8|1072.5|1071.3|1071|1069.3|21
1648584300000|2022-03-29 20:05:00|1073|1071.3|1072.3|1070.5|1073.5|1071.8|1072|1070.5|13
1648584600000|2022-03-29 20:10:00|1071.8|1070.3|1073.8|1071.8|1074|1072.3|1071.3|1070|4
1648584900000|2022-03-29 20:15:00|1072.8|1071.3|1071.5|1069.8|1072.8|1071.3|1071.3|1069.3|8
1648585200000|2022-03-29 20:20:00|1071.8|1069.3|1074.5|1072.3|1075|1072.5|1071.5|1069.3|9
1648585500000|2022-03-29 20:25:00|1074.3|1072|1074.5|1070.3|1074.5|1072|1072.8|1069.8|2
1648585800000|2022-03-29 20:30:00|1074|1070.5|1075|1071.5|1077.5|1074.3|1073.3|1067.5|3
1648586100000|2022-03-29 20:35:00|1074.5|1071.8|1074.5|1070.3|1075.5|1071.8|1073|1070.3|0
1648586400000|2022-03-29 20:40:00|1074.8|1070.5|1077|1074.8|1077.3|1075|1074.8|1070.5|0
1648586700000|2022-03-29 20:45:00|1076.8|1073.3|1077.5|1071|1077.5|1073.3|1074.5|1071|3
1648587000000|2022-03-29 20:50:00||1071.3||1073.3||1073.3||1071.3|1
1648587300000|2022-03-29 20:55:00|1075.8|1071.8|1075|1066.8|1077.3|1073|1071.8|1066.5|11
1648587600000|2022-03-29 21:00:00|1077.5|1066|1074.8|1064.5|1077.5|1066|1068.3|1064.3|6
1648588500000|2022-03-29 21:15:00||1064||1064||1064||1064|0
1648588800000|2022-03-29 21:20:00||1064.3||1066.3||1066.3||1064.3|0
1648589400000|2022-03-29 21:30:00||1067.3||1067.3||1067.3||1067.3|0
1648589700000|2022-03-29 21:35:00||1066||1064.8||1066||1064.8|0
1648590000000|2022-03-29 21:40:00||1065.8||1065.8||1065.8||1065.8|0
1648590300000|2022-03-29 21:45:00|1073.5||1073.3||1073.5||1073.3||0
1648590600000|2022-03-29 21:50:00||1066.8||1066.8||1066.8||1066.8|0
1648590900000|2022-03-29 21:55:00|1074.8|1065.5|1074.8|1065.5|1074.8|1065.5|1074.8|1065.5|1
1648602000000|2022-03-30 01:00:00|1069|1066.5|1066.8|1064|1069|1066.5|1065.8|1063.5|2
1648602300000|2022-03-30 01:05:00|1067.8|1065|1065.5|1061.3|1067.8|1065.3|1065.3|1061.3|4
1648602600000|2022-03-30 01:10:00|1065|1060.3|1063.8|1060.8|1065.3|1060.8|1062.8|1059.3|3
1648602900000|2022-03-30 01:15:00|1063.5|1061|1064.5|1060.5|1064.5|1061|1060.8|1057.5|0
1648603200000|2022-03-30 01:20:00|1064.3|1061|1064.3|1061.3|1064.3|1062|1064.3|1061|0
1648603500000|2022-03-30 01:25:00|1063.3|1061.5|1061.5|1058.5|1063.8|1061.5|1061.5|1058.3|1
1648603800000|2022-03-30 01:30:00||1058.8||1058.3||1058.8||1057.5|0
1648604100000|2022-03-30 01:35:00|1061.8|1058|1062.3|1059.3|1062.3|1060.3|1061.5|1058|0
1648604400000|2022-03-30 01:40:00|1062.5|1059.5|1062.8|1059.8|1063|1059.8|1062.3|1059.5|0
1648604700000|2022-03-30 01:45:00|1062|1059.5|1061|1058|1062|1059.5|1060|1057.3|0
1648605000000|2022-03-30 01:50:00|1061.3|1058.3|1064.5|1061.8|1064.5|1061.8|1061|1058.3|0
1648605300000|2022-03-30 01:55:00|1064.3|1061.5|1062.3|1060|1064.5|1061.5|1062|1059.8|1
1648605600000|2022-03-30 02:00:00|1062.5|1059.8|1064|1060.5|1064.3|1061.3|1061.3|1058.5|0
1648605900000|2022-03-30 02:05:00|1064.5|1060.8|1065.5|1063.5|1065.5|1063.5|1064.5|1060.8|1
1648606200000|2022-03-30 02:10:00||1063||1062.5||1063.3||1061.5|0
1648606500000|2022-03-30 02:15:00||1062.3||1062.8||1063||1061.5|0
1648606800000|2022-03-30 02:20:00|1065.8|1063|1063.5|1060.5|1065.8|1063|1062.8|1060.5|0
1648607100000|2022-03-30 02:25:00|1063.3|1059.8|1061.8|1059.3|1063.3|1059.8|1061|1058.5|0
1648607400000|2022-03-30 02:30:00|1061.5|1058.5|1062.3|1059.3|1065|1061.8|1061.5|1058.5|1
1648607700000|2022-03-30 02:35:00|1062|1059|1062.3|1058.3|1062.8|1059.5|1061|1057.8|0
1648608000000|2022-03-30 02:40:00|1062|1058|1062.3|1058.3|1062.5|1058.3|1061.8|1057.8|0
1648608300000|2022-03-30 02:45:00|1062.5|1058.5|1064|1060.5|1064.3|1060.5|1062.5|1058.5|0
1648608600000|2022-03-30 02:50:00|1063.3|1060.8|1063|1059|1063.3|1060.8|1060.8|1058|0
1648608900000|2022-03-30 02:55:00|1062.8|1059.3|1063.8|1059.3|1064|1060.8|1062.8|1059|0
1648609200000|2022-03-30 03:00:00|1063.3|1059|1062.8|1059|1063.3|1059.5|1062.3|1058.8|0
1648609500000|2022-03-30 03:05:00|1063|1062|1067|1063.3|1067|1063.3|1063|1062|1
1648609800000|2022-03-30 03:10:00|1066.8|1062|1064.5|1060.3|1067|1063.3|1064.5|1060|0
1648610100000|2022-03-30 03:15:00|1064|1060|1062|1057.8|1064|1060|1061.8|1057.8|0
1648610400000|2022-03-30 03:20:00|1062.5|1059.3|1062.3|1057.8|1063|1059.3|1062.3|1057.8|0
1648610700000|2022-03-30 03:25:00|1062|1058.3|1062.8|1058.3|1062.8|1058.5|1061.8|1058|1
1648611000000|2022-03-30 03:30:00||1058.5||1058.8||1058.8||1058.3|0
1648611300000|2022-03-30 03:35:00|1062.5|1059|1062.5|1059.3|1062.8|1059.3|1062.3|1059|0
1648611600000|2022-03-30 03:40:00|1062.8|1059.5|1061.8|1059.3|1063.3|1060|1061.8|1059|0
1648611900000|2022-03-30 03:45:00|1062|1059|1062.8|1060|1062.8|1060|1062|1059|0
1648612200000|2022-03-30 03:50:00|1063|1060.5|1065.8|1062.3|1066|1062.8|1063|1060.5|1
1648612500000|2022-03-30 03:55:00|1066|1062.5|1065.8|1062|1066|1062.8|1065.8|1062|0
1648612800000|2022-03-30 04:00:00|1064.3|1062.3|1063.5|1062|1064.3|1062.3|1063.5|1062|2
1648613100000|2022-03-30 04:05:00||1061||1061||1061.3||1061|0
1648613400000|2022-03-30 04:10:00|1065|1062.5|1063.3|1058.3|1065.3|1062.5|1063.3|1058.3|11
1648613700000|2022-03-30 04:15:00|1063||1062.8||1063||1062.8||0
1648614000000|2022-03-30 04:20:00|1063|1058.8|1063|1060|1063|1060|1062.8|1058.8|0
1648614300000|2022-03-30 04:25:00|1063.3|1058.8|1065.3|1061|1066|1062.5|1063.3|1058.5|0
1648614600000|2022-03-30 04:30:00|1063|1061.3|1065.3|1063|1065.3|1063|1062.8|1061|2
1648614900000|2022-03-30 04:35:00|1065.5|1063.3|1065.5|1063|1065.5|1063.5|1065.5|1063|0
1648615200000|2022-03-30 04:40:00||1063.5||1062.5||1064||1062.5|1
1648615500000|2022-03-30 04:45:00|1065.3|1061.3|1065.3|1061.3|1065.5|1061.3|1065.3|1061.3|0
1648615800000|2022-03-30 04:50:00|1065.5|1061.5|1065.3|1061.8|1065.5|1061.8|1065.3|1061.5|0
1648616100000|2022-03-30 04:55:00|1065.5|1061.5|1065.3|1061.5|1065.5|1061.5|1065.3|1061.5|0
1648616400000|2022-03-30 05:00:00||1060||1060.5||1060.5||1059.8|0
1648616700000|2022-03-30 05:05:00|1064.8||1064.8||1064.8||1064.8||0
1648617300000|2022-03-30 05:15:00|1064.5||1064.3||1064.5||1064||0
1648617900000|2022-03-30 05:25:00|1064|1060.8|1063.3|1061.5|1064|1061.5|1063|1060.5|0
1648618200000|2022-03-30 05:30:00|1063.5|1061.3|1065.3|1062.3|1065.3|1062.3|1063.3|1061|5
1648618500000|2022-03-30 05:35:00|1065.5|1063.3|1071.3|1069.5|1071.3|1069.5|1065.3|1063.3|24
1648618800000|2022-03-30 05:40:00|1072|1069.8|1070.3|1067.3|1073.5|1071.8|1070.3|1067.3|33
1648619100000|2022-03-30 05:45:00|1070|1067.5|1069.3|1065.3|1070|1067.5|1068|1064.8|4
1648619400000|2022-03-30 05:50:00|1070|1065.5|1067.5|1064.8|1070.5|1066.8|1067.5|1064.8|1
1648619700000|2022-03-30 05:55:00|1067.8|1065.3|1067.8|1064.5|1068.8|1065.3|1065.5|1063.3|19
1648620000000|2022-03-30 06:00:00|1067.5|1064.8|1075.3|1073.3|1075.8|1073.3|1063.8|1061|33
1648620300000|2022-03-30 06:05:00|1075|1072.3|1076.5|1073|1077|1073.8|1073.5|1070|0
1648620600000|2022-03-30 06:10:00|1076.3|1072.3|1074|1070.8|1077.3|1074.3|1073|1069.5|0
1648620900000|2022-03-30 06:15:00|1074.3|1071|1075.5|1072.3|1076.5|1073.3|1073|1069.5|3
1648621200000|2022-03-30 06:20:00|1075.3|1072.5|1081.5|1079|1083|1080.3|1075.3|1072.5|50
1648621500000|2022-03-30 06:25:00|1081.8|1079.3|1081.5|1079.3|1084.8|1082.8|1081|1079|35
1648621800000|2022-03-30 06:30:00|1081.8|1079.5|1082.3|1080.3|1084|1081.8|1081|1079|22
1648622100000|2022-03-30 06:35:00|1082.5|1080|1086.5|1084.8|1086.5|1085|1082|1080|53
1648622400000|2022-03-30 06:40:00|1086.3|1084.5|1088.5|1086.8|1088.8|1086.8|1086|1084.5|21
1648622700000|2022-03-30 06:45:00|1088.8|1087|1089.3|1087.8|1091.5|1089.8|1088.5|1086.5|24
1648623000000|2022-03-30 06:50:00|1089.5|1088|1096.5|1094.3|1097|1094.3|1089.3|1087.3|29
1648623300000|2022-03-30 06:55:00|1097|1092.8|1099.3|1097.3|1101.5|1099.8|1094.8|1092.3|29
1648623600000|2022-03-30 07:00:00|1099.5|1097.5|1098.3|1095.8|1101.5|1099.8|1095.8|1093.5|64
1648623900000|2022-03-30 07:05:00|1098.8|1096.3|1096.3|1094|1100.8|1098.8|1095.5|1093.8|33
1648624200000|2022-03-30 07:10:00|1096.5|1094.3|1097.3|1095|1099.5|1097.8|1095.8|1094|34
1648624500000|2022-03-30 07:15:00|1097|1095.5|1093|1090.5|1098.3|1096.3|1092.3|1089.8|169
1648624800000|2022-03-30 07:20:00|1092.5|1091|1092.8|1090.5|1095.3|1092.8|1089.3|1087.5|59
1648625100000|2022-03-30 07:25:00|1093|1090.8|1095|1093|1095|1093|1090|1088|47
1648625400000|2022-03-30 07:30:00|1094.8|1093.3|1093.3|1091.3|1097.3|1095.5|1092.3|1090.3|71
1648625700000|2022-03-30 07:35:00|1092.3|1090.8|1091.5|1089.3|1093.5|1091.8|1089.3|1087.5|11
1648626000000|2022-03-30 07:40:00|1091|1088.5|1091.8|1089.5|1095|1092.8|1090|1088|52
1648626300000|2022-03-30 07:45:00|1092|1089.8|1091.8|1089.8|1094|1092|1090.3|1088.3|116
1648626600000|2022-03-30 07:50:00|1092|1090.3|1092|1089.8|1093.3|1091.5|1090.8|1088.8|63
1648626900000|2022-03-30 07:55:00|1092.3|1090|1090|1087.8|1092.5|1090.8|1089|1087|36
1648627200000|2022-03-30 08:00:00|1089.8|1088.3|1087.8|1086.3|1091.3|1089.3|1085.5|1083.5|33
1648627500000|2022-03-30 08:05:00|1088.5|1085.5|1087.8|1085.8|1089.3|1087|1086.8|1084.5|40
1648627800000|2022-03-30 08:10:00|1088|1086|1089.5|1087.8|1090.3|1088.3|1086.8|1085|66
1648628100000|2022-03-30 08:15:00|1089.3|1087.3|1084.5|1082.5|1090.3|1088.5|1082.3|1080|152
1648628400000|2022-03-30 08:20:00|1084.3|1082|1083.8|1082|1085.3|1083.5|1082.8|1081|61
1648628700000|2022-03-30 08:25:00|1084|1082.3|1091.3|1089.5|1092.3|1090.5|1083.3|1081.3|287
1648629000000|2022-03-30 08:30:00|1091.5|1089.8|1088.8|1086.8|1093.5|1091.5|1086.3|1084.3|322
1648629300000|2022-03-30 08:35:00|1089|1087.3|1090|1087.8|1091|1089|1087|1084.8|53
1648629600000|2022-03-30 08:40:00|1090.3|1088|1090.3|1088.5|1090.5|1089|1088.8|1087|32
1648629900000|2022-03-30 08:45:00|1090|1088.3|1089.5|1087.8|1090.3|1088.5|1087|1085|32
1648630200000|2022-03-30 08:50:00|1089.8|1087.5|1088.3|1086.5|1090|1088.3|1087.3|1085.5|21
1648630500000|2022-03-30 08:55:00|1087.8|1086.3|1089.8|1088.3|1091.5|1089.5|1087.8|1085.8|65
1648630800000|2022-03-30 09:00:00|1090|1088.5|1094.5|1092.8|1095|1093.3|1089.8|1088.3|111
1648631100000|2022-03-30 09:05:00|1094.8|1093|1097.8|1095.8|1100.5|1099|1094.5|1092.8|175
1648631400000|2022-03-30 09:10:00|1097.5|1095.5|1098|1096.5|1099.5|1097|1096|1094|88
1648631700000|2022-03-30 09:15:00|1097.8|1096|1099.5|1097.5|1100|1098.3|1097|1094.8|122
1648632000000|2022-03-30 09:20:00|1100|1097.8|1097.3|1095.5|1100|1097.8|1095.5|1093.5|57
1648632300000|2022-03-30 09:25:00|1098|1095.3|1094.8|1092.8|1099.3|1097.3|1094.8|1092.8|36
1648632600000|2022-03-30 09:30:00|1094.5|1093|1096.3|1094.3|1096.5|1094.5|1093.3|1091.5|31
1648632900000|2022-03-30 09:35:00|1096|1094|1094|1091.8|1096.5|1095|1092.8|1090.8|46
1648633200000|2022-03-30 09:40:00|1094.5|1092|1092.8|1091|1095.3|1093.3|1092|1090.3|24
1648633500000|2022-03-30 09:45:00|1093|1091.5|1095.3|1093.3|1095.5|1093.8|1092.8|1091|121
1648633800000|2022-03-30 09:50:00|1095|1093.8|1091.5|1089.5|1095.3|1093.8|1091|1089.3|35
1648634100000|2022-03-30 09:55:00|1091.3|1089.3|1094|1092.3|1094.3|1092.5|1091|1089.3|132
1648634400000|2022-03-30 10:00:00|1094.8|1092.8|1091|1089|1097.5|1095.5|1090.3|1088.5|160
1648634700000|2022-03-30 10:05:00|1090.8|1088.8|1088|1086.3|1091|1089|1086.8|1085|115
1648635000000|2022-03-30 10:10:00|1087.8|1086|1086.5|1084.8|1088|1086|1082.5|1080.3|208
1648635300000|2022-03-30 10:15:00|1086.8|1085|1085.5|1083.8|1091.3|1089.3|1085.5|1083.8|119
1648635600000|2022-03-30 10:20:00|1085.8|1084|1085.5|1083|1087.8|1086|1083.5|1081.8|192
1648635900000|2022-03-30 10:25:00|1085.3|1083.3|1085|1083.3|1086.8|1084.5|1084.8|1082.8|19
1648636200000|2022-03-30 10:30:00|1085.3|1083.5|1086.3|1084.3|1088.8|1086.8|1084.3|1082.3|89
1648636500000|2022-03-30 10:35:00|1086|1084.5|1089.8|1088|1091.5|1090|1086|1084.5|50
1648636800000|2022-03-30 10:40:00|1090|1087.3|1088|1086.3|1090|1087.5|1086.5|1084.5|29
1648637100000|2022-03-30 10:45:00|1088.5|1086.5|1090|1088|1090.3|1088.3|1087.5|1085.5|21
1648637400000|2022-03-30 10:50:00|1090.3|1088.3|1092|1090.3|1092.5|1090.5|1089.5|1087.8|59
1648637700000|2022-03-30 10:55:00|1092.3|1090.5|1090|1087.8|1092.3|1090.5|1088|1085.8|124
1648638000000|2022-03-30 11:00:00|1089.8|1087.5|1086.5|1084.5|1091|1089|1086.3|1084|22
1648638300000|2022-03-30 11:05:00|1086|1083.8|1089.3|1087.5|1090.3|1088.5|1085|1082.8|92
1648638600000|2022-03-30 11:10:00|1089.5|1087.8|1089.5|1087.3|1090.5|1088.3|1086.3|1084.3|17
1648638900000|2022-03-30 11:15:00|1089|1086.8|1091.8|1089.5|1092.5|1090.5|1088.8|1086.8|84
1648639200000|2022-03-30 11:20:00|1091.5|1089.8|1091|1089|1092.3|1090.5|1090.5|1088.5|48
1648639500000|2022-03-30 11:25:00|1091.3|1089.5|1090|1088|1094|1092.3|1089.8|1088|83
1648639800000|2022-03-30 11:30:00|1090.3|1088.3|1089.3|1087.3|1091.3|1089|1087|1084.8|46
1648640100000|2022-03-30 11:35:00|1089|1089|1092.8|1091.3|1093.5|1092|1089|1088.8|310
1648640400000|2022-03-30 11:40:00|1092.5|1090.8|1092|1089.8|1093.3|1091.3|1090.8|1089.3|73
1648640700000|2022-03-30 11:45:00|1092.3|1090|1090|1088|1093.3|1091|1088.8|1086.5|10
1648641000000|2022-03-30 11:50:00|1090.3|1088.3|1088.3|1086.3|1092|1090|1087.3|1085.3|89
1648641300000|2022-03-30 11:55:00|1088|1086|1086.5|1084.5|1090.3|1088.3|1085|1083.3|40
1648641600000|2022-03-30 12:00:00|1086.8|1084.8|1090.3|1088|1090.3|1088|1085.5|1083.8|17
1648641900000|2022-03-30 12:05:00|1090|1087.5|1088|1085.8|1090.3|1087.5|1086.3|1084|29
1648642200000|2022-03-30 12:10:00|1087.8|1086|1095|1093.3|1095|1093.3|1087.8|1085.8|91
1648642500000|2022-03-30 12:15:00|1094.8|1092.8|1093.3|1091.3|1095.8|1093.8|1089.5|1087.5|87
1648642800000|2022-03-30 12:20:00|1093.5|1091.5|1096|1094.3|1096|1094.3|1093|1091|76
1648643100000|2022-03-30 12:25:00|1096.5|1094.8|1093|1090.5|1096.5|1094.8|1091.8|1089.8|37
1648643400000|2022-03-30 12:30:00|1092.8|1090.8|1092.5|1090.5|1093.8|1091.5|1090.5|1088.3|48
1648643700000|2022-03-30 12:35:00|1092.3|1090.3|1093.3|1091.8|1094.5|1092.8|1091.5|1089.8|301
1648644000000|2022-03-30 12:40:00|1093|1091.5|1093.5|1091.8|1093.8|1092.3|1091.5|1089.8|115
1648644300000|2022-03-30 12:45:00|1093.3|1091.5|1094|1092.3|1096.3|1094.3|1093.3|1091.5|142
1648644600000|2022-03-30 12:50:00|1093.5|1091.3|1095.8|1093.8|1096|1094.3|1091.5|1089.8|41
1648644900000|2022-03-30 12:55:00|1095.5|1094|1103.5|1101.8|1104.3|1102.5|1095.5|1093.8|364
1648645200000|2022-03-30 13:00:00|1103.3|1101.5|1105.3|1103.5|1105.3|1103.5|1101.3|1099.5|92
1648645500000|2022-03-30 13:05:00|1106.3|1104.5|1114.3|1112.5|1114.8|1113|1105.8|1104|195
1648645800000|2022-03-30 13:10:00|1114.5|1113|1116.3|1114.3|1116.8|1114.8|1111.3|1109.3|165
1648646100000|2022-03-30 13:15:00|1116.8|1115.3|1109.8|1107.5|1118.5|1116.8|1109.8|1107.5|580
1648646400000|2022-03-30 13:20:00|1109.5|1107.8|1112|1110|1115.8|1114|1107.3|1104.8|207
1648646700000|2022-03-30 13:25:00|1111.8|1109.8|1112|1110|1112.5|1110.3|1107.3|1105.5|172
1648647000000|2022-03-30 13:30:00|1112.5|1110.3|1115.5|1113.8|1116.5|1114.8|1110.3|1108.3|198
1648647300000|2022-03-30 13:35:00|1116|1114.5|1119.5|1117.8|1120.5|1118.8|1115.3|1113.3|184
1648647600000|2022-03-30 13:40:00|1119.3|1117.5|1118.5|1116.5|1120.3|1118.5|1117.3|1115|301
1648647900000|2022-03-30 13:45:00|1118.8|1116.8|1116.8|1115.3|1122.5|1120.5|1116.3|1114.5|288
1648648200000|2022-03-30 13:50:00|1117|1114.8|1120.8|1119.3|1123.3|1121.3|1114.5|1112.5|248
1648648500000|2022-03-30 13:55:00|1120.5|1118.8|1116.5|1114.8|1122|1120.5|1114.8|1112.8|124
1648648800000|2022-03-30 14:00:00|1117|1115|1108.5|1106.5|1117.3|1116|1107.3|1105.5|169
1648649100000|2022-03-30 14:05:00|1108.8|1107|1105|1103|1112.8|1110.8|1102.5|1100.8|200
1648649400000|2022-03-30 14:10:00|1104.8|1103.3|1104|1101.8|1110|1108|1101.3|1099.5|180
1648649700000|2022-03-30 14:15:00|1103.8|1102|1097.3|1095.5|1104.8|1103|1097.3|1095.5|127
1648650000000|2022-03-30 14:20:00|1097|1095.3|1103|1101.3|1104.8|1103.3|1094|1092|130
1648650300000|2022-03-30 14:25:00|1102.8|1100.8|1102.3|1096.5|1104.3|1102|1098.5|1096|130
1648650600000|2022-03-30 14:30:00|1100.5|1096.8|1093.8|1092|1102.5|1101|1093.5|1091.8|172
1648650900000|2022-03-30 14:35:00|1094|1092.3|1092.8|1090.8|1096.5|1095|1091.3|1089.5|217
1648651200000|2022-03-30 14:40:00|1092.3|1091|1093|1091.3|1095.8|1094.3|1092.3|1090.3|140
1648651500000|2022-03-30 14:45:00|1093.3|1091.5|1095.3|1093.8|1098.5|1096.8|1093.3|1091.5|134
1648651800000|2022-03-30 14:50:00|1095.5|1093.3|1098.5|1096.3|1099.8|1098|1095.3|1093|102
1648652100000|2022-03-30 14:55:00|1098.3|1096.5|1102|1099.8|1102.5|1100.5|1097.8|1095.8|195
1648652400000|2022-03-30 15:00:00|1101.5|1099.3|1103|1101.3|1104.3|1102.5|1100.5|1098.8|177
1648652700000|2022-03-30 15:05:00|1103.5|1101.5|1099.8|1097.8|1106.5|1105|1099.3|1097.3|230
1648653000000|2022-03-30 15:10:00|1099.5|1097.5|1096|1094|1099.5|1097.8|1092.8|1091.3|290
1648653300000|2022-03-30 15:15:00|1095.8|1093.8|1089.8|1088.3|1096|1094|1088.8|1086.8|255
1648653600000|2022-03-30 15:20:00|1089.5|1087.5|1082.5|1080.8|1090.5|1089|1080.8|1079.5|616
1648653900000|2022-03-30 15:25:00|1082.3|1080.5|1091.3|1089|1091.3|1089.3|1081|1078.8|864
1648654200000|2022-03-30 15:30:00|1090.8|1089.3|1085.3|1083.5|1090.8|1089.3|1081.3|1079.5|201
1648654500000|2022-03-30 15:35:00|1085.5|1083.3|1086|1083.8|1087|1085|1082|1080|152
1648654800000|2022-03-30 15:40:00|1085.8|1083.5|1085|1083.3|1087.3|1085.5|1084.5|1082.3|68
1648655100000|2022-03-30 15:45:00|1085.3|1083.5|1084.8|1082.8|1087.5|1085.5|1084.8|1082.8|100
1648655400000|2022-03-30 15:50:00|1085|1082.5|1084.5|1082.5|1087.5|1085.5|1083.8|1082|26
1648655700000|2022-03-30 15:55:00|1084.3|1082.8|1082|1079.8|1085.8|1083.8|1081.5|1079.8|64
1648656000000|2022-03-30 16:00:00|1082.3|1080|1078.8|1077|1082.8|1081|1078.8|1076.8|152
1648656300000|2022-03-30 16:05:00|1079|1076.8|1078.5|1076.5|1080.5|1078.5|1077|1075.5|121
1648656600000|2022-03-30 16:10:00|1078.8|1076.8|1081.5|1079.5|1082|1080.3|1077|1075.5|45
1648656900000|2022-03-30 16:15:00|1081.3|1079.8|1078|1076.3|1082|1080.8|1076.8|1074.8|212
1648657200000|2022-03-30 16:20:00|1077.5|1075.8|1072.5|1071|1078.5|1076.3|1071.5|1069.3|215
1648657500000|2022-03-30 16:25:00|1073|1070.8|1063.8|1061|1073.8|1071.5|1063.8|1061|166
1648657800000|2022-03-30 16:30:00|1063.5|1061.5|1063.8|1062|1068.3|1065.5|1061|1059.5|216
1648658100000|2022-03-30 16:35:00|1063.5|1061|1058.5|1056.5|1064.3|1062.5|1056|1053.8|74
1648658400000|2022-03-30 16:40:00|1058.3|1056.3|1060.5|1058.5|1062.3|1060.3|1058.3|1056|53
1648658700000|2022-03-30 16:45:00|1060.8|1058|1062|1059.8|1065.3|1062.8|1060.8|1058|14
1648659000000|2022-03-30 16:50:00|1061.8|1059.5|1060.3|1058.3|1062.5|1060.5|1059.8|1057.8|27
1648659300000|2022-03-30 16:55:00|1061|1058.5|1061.5|1059.8|1062.8|1060.5|1060|1058|23
1648659600000|2022-03-30 17:00:00|1061.8|1059.5|1063.3|1061|1063.5|1061.3|1060.5|1058.3|7
1648659900000|2022-03-30 17:05:00|1063.5|1060.8|1070|1067.8|1071|1069|1063.3|1060.8|12
1648660200000|2022-03-30 17:10:00|1069.8|1067.5|1073.5|1071.5|1073.5|1071.5|1068.5|1066.3|28
1648660500000|2022-03-30 17:15:00|1073.3|1071.8|1071.8|1070|1073.5|1071.8|1071.5|1069.3|39
1648660800000|2022-03-30 17:20:00|1072.3|1069.8|1071|1069.3|1072.5|1070.8|1069|1067.3|15
1648661100000|2022-03-30 17:25:00|1070.3|1068.3|1071|1069.3|1071.5|1069.5|1069|1067|18
1648661400000|2022-03-30 17:30:00|1071.3|1069|1068.5|1066.5|1071.3|1069.5|1067.5|1066.3|22
1648661700000|2022-03-30 17:35:00|1068.3|1066.3|1071|1069|1071.3|1069.5|1068.3|1066|14
1648662000000|2022-03-30 17:40:00|1070.8|1068.8|1071.8|1069.8|1072.8|1070.8|1070.5|1068.3|30
1648662300000|2022-03-30 17:45:00|1072|1070|1073.3|1071.5|1074.5|1072.8|1071.8|1070|10
1648662600000|2022-03-30 17:50:00|1073.5|1071.8|1071.5|1069.8|1073.8|1072|1070.5|1068.5|9
1648662900000|2022-03-30 17:55:00|1072.3|1070|1074.8|1073|1074.8|1073|1070.8|1069|97
1648663200000|2022-03-30 18:00:00|1074.3|1072.5|1071|1068.8|1074.3|1072.5|1069.5|1067.5|25
1648663500000|2022-03-30 18:05:00|1070.8|1069|1070.5|1068.5|1072.3|1070.3|1070.3|1068.5|3
1648663800000|2022-03-30 18:10:00|1070.8|1068.8|1076|1074|1078|1075.8|1069.5|1067.8|106
1648664100000|2022-03-30 18:15:00|1075.5|1073.8|1079.3|1077.3|1079.5|1077.3|1072.8|1071|41
1648664400000|2022-03-30 18:20:00|1079.5|1077.5|1077.3|1075.3|1083|1080.8|1076.3|1073.5|125
1648664700000|2022-03-30 18:25:00|1077.8|1075.8|1078.8|1076.5|1084.5|1082.3|1076|1074|190
1648665000000|2022-03-30 18:30:00|1079.8|1076.8|1081.5|1079|1082|1080|1078|1075.8|62
1648665300000|2022-03-30 18:35:00|1081.3|1078.5|1081|1079|1082.5|1080.8|1080.3|1078|3
1648665600000|2022-03-30 18:40:00|1080.8|1078.8|1080|1078|1081|1079.3|1079.8|1078|8
1648665900000|2022-03-30 18:45:00|1079.8|1077.8|1080.8|1078.8|1081.3|1079.8|1079.3|1077.5|6
1648666200000|2022-03-30 18:50:00|1080.5|1079|1081.8|1079|1082.5|1080.3|1079.5|1077|63
1648666500000|2022-03-30 18:55:00|1082|1078.8|1083|1080.8|1083.5|1081.3|1082|1078.8|0
1648666800000|2022-03-30 19:00:00|1083.3|1080.5|1083.5|1081.3|1083.5|1081.5|1081.8|1079|0
1648667100000|2022-03-30 19:05:00|1083.3|1080.8|1082.5|1080.8|1083.5|1081.8|1082.5|1080.5|19
1648667400000|2022-03-30 19:10:00|1082.8|1081|1081.8|1080.3|1082.8|1081|1081.3|1079|36
1648667700000|2022-03-30 19:15:00|1081.3|1079.5|1080.3|1078|1081.8|1079.8|1080.3|1078|2
1648668000000|2022-03-30 19:20:00|1080.5|1078.3|1080|1077.8|1080.8|1078.8|1079.8|1077|0
1648668300000|2022-03-30 19:25:00|1079.8|1077.3|1080.5|1078.3|1081|1079|1079.8|1077|2
1648668600000|2022-03-30 19:30:00|1081|1078|1080|1078.5|1081.5|1080|1080|1078|14
1648668900000|2022-03-30 19:35:00|1080.3|1078.8|1080.8|1079|1082.3|1079.8|1080.3|1078.5|7
1648669200000|2022-03-30 19:40:00|1081|1079.3|1082|1079.8|1082|1079.8|1080.5|1078.3|8
1648669500000|2022-03-30 19:45:00|1081.8|1079.5|1081.5|1080|1082|1080.5|1081.5|1079.5|3
1648669800000|2022-03-30 19:50:00|1081.3|1079.8|1082.5|1080.5|1082.5|1080.5|1081.3|1078.8|4
1648670100000|2022-03-30 19:55:00|1082.3|1080.8|1081.5|1079.3|1083.5|1081|1081.5|1079|11
1648670400000|2022-03-30 20:00:00|1081.3|1080|1083.5|1081.5|1084|1082|1081.3|1080|34
1648670700000|2022-03-30 20:05:00|1083.3|1080.5|1083.3|1080.8|1083.5|1081|1082.3|1080.3|21
1648671000000|2022-03-30 20:10:00|1083|1081.3|1083.5|1081|1083.8|1081.5|1082.5|1081|24
1648671300000|2022-03-30 20:15:00|1083.3|1080.5|1081.5|1078.8|1083.3|1080.8|1081.3|1078.8|40
1648671600000|2022-03-30 20:20:00|1081.3|1078.5|1083|1080.5|1083|1080.5|1080.8|1078.3|53
1648671900000|2022-03-30 20:25:00|1082.8|1079.8|1082.3|1080|1082.8|1080.5|1081.3|1078.8|62
1648672200000|2022-03-30 20:30:00|1081.8|1079.5|1082|1078.8|1082|1079.5|1080.5|1077.3|9
1648672500000|2022-03-30 20:35:00|1081.8|1079|1081.8|1078.8|1081.8|1079.3|1081|1078|0
1648672800000|2022-03-30 20:40:00|1081.5|1079|1083|1080|1083|1080|1081.5|1078.8|1
1648673100000|2022-03-30 20:45:00|1083.3|1080.3|1079.8|1077.3|1083.3|1080.3|1079.5|1076.8|0
1648673400000|2022-03-30 20:50:00|1080|1077.5|1082.3|1079|1083|1080|1080|1077.3|0
1648673700000|2022-03-30 20:55:00|1082|1078.8|1084.3|1080|1084.3|1080|1082|1078.3|0
1648674000000|2022-03-30 21:00:00|1084.8|1078.3|1085.3|1076.3|1085.3|1080|1084.8|1076.3|0
1648674300000|2022-03-30 21:05:00||1076||1077.5||1077.5||1076|0
1648674600000|2022-03-30 21:10:00||1077.8||1078.5||1078.5||1077.8|0
1648674900000|2022-03-30 21:15:00|1085|1076.8|1085|1076.8|1085|1076.8|1085|1076.8|1
1648675200000|2022-03-30 21:20:00||1077||1077||1077||1077|0
1648676400000|2022-03-30 21:40:00|1085.3|1075.3|1085.3|1075.3|1085.3|1075.3|1085.3|1075.3|0
1648688400000|2022-03-31 01:00:00|1064.8|1061.3|1064|1061|1064.8|1061.3|1060.5|1057.3|0
1648688700000|2022-03-31 01:05:00|1064.3|1060.8|1062.8|1058.3|1064.3|1060.8|1060.5|1057.5|0
1648689000000|2022-03-31 01:10:00|1063.3|1058.5|1064.5|1061.3|1066|1062|1062.5|1058.5|4
1648689300000|2022-03-31 01:15:00|1063.8|1061|1062.3|1059|1063.8|1061|1062|1059|0
1648689600000|2022-03-31 01:20:00|1062|1059.3|1060.3|1056.5|1063|1059.3|1059|1056|2
1648689900000|2022-03-31 01:25:00|1060.5|1056.3|1058|1055|1060.8|1056.3|1057.8|1055|0
1648690200000|2022-03-31 01:30:00|1057.8|1055.3|1058.3|1055|1059.5|1056.5|1057.5|1054.8|0
1648690500000|2022-03-31 01:35:00|1058|1055.3|1057.8|1055|1060.5|1056.5|1057.8|1054.8|0
1648690800000|2022-03-31 01:40:00|1058.3|1055.3|1057.5|1052.5|1058.8|1055.3|1056.8|1052.5|0
1648691100000|2022-03-31 01:45:00|1057.3|1052.8|1059.5|1057|1059.5|1057|1057.3|1052.5|2
1648691400000|2022-03-31 01:50:00|1058|1054.5|1059.3|1055.3|1059.3|1055.3|1055.5|1052.8|4
1648691700000|2022-03-31 01:55:00|1059|1054.8|1059.3|1055.5|1059.8|1056.3|1057.8|1054.3|2
1648692000000|2022-03-31 02:00:00|1059|1055.8|1059.3|1056|1060|1056.5|1058.8|1055|0
1648692300000|2022-03-31 02:05:00|1058.8|1055.8|1057.3|1054|1058.8|1055.8|1055.8|1052.5|0
1648692600000|2022-03-31 02:10:00|1057|1053.8|1055.5|1052|1057.3|1054.3|1055.5|1051.3|3
1648692900000|2022-03-31 02:15:00|1055.3|1051.3|1054.3|1050.3|1055.3|1051.5|1054|1049.5|0
1648693200000|2022-03-31 02:20:00|1052.3|1049.8|1054|1050.3|1054.3|1050.8|1052.3|1049.5|1
1648693500000|2022-03-31 02:25:00|1054.3|1050.5|1054.8|1051.5|1056|1051.8|1053.3|1050.5|0
1648693800000|2022-03-31 02:30:00|1055|1051|1055.3|1051.5|1057.8|1054.8|1054.3|1051|49
1648694100000|2022-03-31 02:35:00|1055.5|1051.8|1050.3|1046.8|1055.8|1051.8|1050.3|1046.8|12
1648694400000|2022-03-31 02:40:00|1050.5|1047|1049.3|1046|1050.5|1047.8|1048|1045.5|12
1648694700000|2022-03-31 02:45:00|1048.5|1045.5|1044.3|1041.5|1048.5|1045.5|1044.3|1041.5|32
1648695000000|2022-03-31 02:50:00|1043.5|1041|1045.8|1042.3|1048|1044.5|1043.5|1041|5
1648695300000|2022-03-31 02:55:00|1045.3|1040.3|1042.3|1039.3|1045.3|1040.3|1042.3|1039.3|0
1648695600000|2022-03-31 03:00:00|1041.5|1038.3|1045.3|1041|1045.3|1041|1039.8|1038.3|75
1648695900000|2022-03-31 03:05:00|1045.5|1041.5|1045|1041.8|1046.3|1043|1041.8|1038.3|0
1648696200000|2022-03-31 03:10:00|1044.8|1041.3|1043.3|1038.3|1045|1041.8|1043|1038.3|0
1648696500000|2022-03-31 03:15:00|1043|1038.5|1044|1039.8|1044.3|1039.8|1041|1038.5|0
1648696800000|2022-03-31 03:20:00|1044.3|1039.5|1043|1038.5|1044.3|1041|1041.5|1038.3|0
1648697100000|2022-03-31 03:25:00|1042.8|1038.3|1044|1039|1044|1039.3|1042.8|1038.3|0
1648697400000|2022-03-31 03:30:00|1044.3|1039.5|1044.5|1041.3|1045.5|1041.3|1044|1039.5|0
1648697700000|2022-03-31 03:35:00|1045|1041|1044.8|1041|1045|1041.3|1042|1038.8|0
1648698000000|2022-03-31 03:40:00|1045.3|1041.5|1046.5|1042.5|1046.5|1042.8|1044|1040.3|8
1648698300000|2022-03-31 03:45:00|1046.3|1042.8|1047.3|1044|1047.3|1044|1045.3|1042.3|0
1648698600000|2022-03-31 03:50:00|1046.5|1044.3|1045.8|1043|1046.5|1044.3|1045.5|1042.5|2
1648698900000|2022-03-31 03:55:00|1046.3|1043.3|1043.5|1039.3|1046.3|1043.3|1042.5|1038.8|0
1648699200000|2022-03-31 04:00:00|1043.3|1039.5|1041.8|1038.3|1044.5|1040.5|1041.3|1038.3|0
1648699500000|2022-03-31 04:05:00|1041.5|1038.5|1041.3|1038.5|1042|1038.5|1040.5|1038.3|4
1648699800000|2022-03-31 04:10:00|1041|1038.3|1044.8|1041|1045|1042|1041|1038.3|24
1648700100000|2022-03-31 04:15:00|1045|1041.5|1043.3|1040.3|1045|1042|1043.3|1040|0
1648700400000|2022-03-31 04:20:00|1044.8|1041.5|1044.5|1040.3|1045|1042.3|1043.5|1040|0
1648700700000|2022-03-31 04:25:00|1044.3|1040|1047.3|1043.5|1047.8|1044.5|1044.3|1040|0
1648701000000|2022-03-31 04:30:00|1047.5|1044|1048|1043.5|1048|1044.5|1046.5|1043.5|0
1648701300000|2022-03-31 04:35:00|1049|1043.8|1047.5|1042.5|1049.3|1043.8|1047.3|1041.5|0
1648701600000|2022-03-31 04:40:00|1047.3|1042|1045.5|1042.3|1048|1042.3|1045.5|1042|0
1648701900000|2022-03-31 04:45:00|1046|1042|1042.3|1038.3|1046.3|1042|1041|1038.3|0
1648702200000|2022-03-31 04:50:00|1041.8||1043.3||1043.5||1041.5||0
1648702500000|2022-03-31 04:55:00|1043||1042.5||1043||1040.8||0
1648702800000|2022-03-31 05:00:00|1042.3|1038.5|1042.5|1039.3|1042.8|1041|1042|1038.3|5
1648703100000|2022-03-31 05:05:00|1042.8|1039.5|1041|1038.3|1044.5|1042.8|1041|1038.3|10
1648703400000|2022-03-31 05:10:00|1041.3|1035.5|1038|1034.5|1041.3|1035.8|1037|1034.5|3
1648703700000|2022-03-31 05:15:00|1038.3||1038.3||1038.8||1037||5
1648704000000|2022-03-31 05:20:00|1038.8|1034.8|1039.3|1035.8|1040.3|1038|1038|1034.8|18
1648704300000|2022-03-31 05:25:00|1039|1036|1041.3|1036.3|1041.8|1037.3|1039|1035.8|0
1648704600000|2022-03-31 05:30:00|1041.8|1036.5|1041.8|1038.5|1043|1039.8|1040|1036.5|0
1648704900000|2022-03-31 05:35:00|1043.8|1040.5|1045.8|1042.5|1047|1042.5|1043.8|1040.5|17
1648705200000|2022-03-31 05:40:00|1045.3|1041.8|1045.8|1042.5|1046|1042.8|1045.3|1041.8|0
1648705500000|2022-03-31 05:45:00|1046|1042.8|1046|1042.8|1046|1042.8|1045.5|1042.5|0
1648705800000|2022-03-31 05:50:00|1048|1043|1049.3|1046|1049.5|1046.3|1045.3|1042.8|4
1648706100000|2022-03-31 05:55:00|1049.5|1046.3|1049.5|1047.3|1050.3|1047.5|1048.3|1045.5|2
1648706400000|2022-03-31 06:00:00|1049.3|1047|1047.3|1044.8|1049.3|1047.3|1046.3|1044.5|15
1648706700000|2022-03-31 06:05:00|1048.3|1045.8|1050.8|1049.3|1052|1049.8|1047.5|1045.3|12
1648707000000|2022-03-31 06:10:00|1050.5|1048.3|1052|1049.8|1053.3|1050.8|1049.8|1047|13
1648707300000|2022-03-31 06:15:00|1052.3|1049.5|1053.3|1051|1056.8|1054|1052|1049.5|30
1648707600000|2022-03-31 06:20:00|1053|1050.8|1053.5|1051|1056|1053.8|1052.3|1049.8|1
1648707900000|2022-03-31 06:25:00|1054|1051.3|1055|1053|1055.8|1053.8|1050.5|1048.8|21
1648708200000|2022-03-31 06:30:00|1055.5|1053.3|1056|1053.8|1056.8|1054.8|1051.8|1049.8|148
1648708500000|2022-03-31 06:35:00|1055.5|1053.3|1054.8|1053|1057|1055|1054.5|1052|45
1648708800000|2022-03-31 06:40:00|1054.5|1052.8|1050.3|1048.8|1054.5|1052.8|1049.8|1047.3|48
1648709100000|2022-03-31 06:45:00|1049.8|1049|1046.8|1044.5|1050.3|1049|1046.8|1044.5|20
1648709400000|2022-03-31 06:50:00|1047|1045|1050.5|1049|1050.5|1049.3|1046|1044.5|116
1648709700000|2022-03-31 06:55:00|1051.5|1049.3|1051.5|1049|1054.3|1051.8|1051.5|1049|43
1648710000000|2022-03-31 07:00:00|1051.3|1048.8|1052.3|1049.8|1052.8|1050|1048.8|1046|17
1648710300000|2022-03-31 07:05:00|1052|1049.5|1052.5|1049.8|1053.8|1050.8|1049.8|1047.3|22
1648710600000|2022-03-31 07:10:00|1052.3|1049.5|1049.8|1048|1052.3|1049.8|1049|1046.3|13
1648710900000|2022-03-31 07:15:00|1050|1048.8|1052.5|1050.8|1053.8|1051.8|1050|1047.5|148
1648711200000|2022-03-31 07:20:00|1052.8|1051|1053.8|1051.8|1055|1053|1052.5|1050.8|70
1648711500000|2022-03-31 07:25:00|1053.5|1052|1048|1046|1054.5|1052.5|1048|1046|48
1648711800000|2022-03-31 07:30:00|1048.3|1046.5|1050.3|1048.3|1051.8|1049.5|1047.5|1046|38
1648712100000|2022-03-31 07:35:00|1050.5|1048|1053.3|1051.3|1053.5|1051.5|1048.3|1046|49
1648712400000|2022-03-31 07:40:00|1053.5|1051|1053.5|1051|1057.3|1055.8|1053.3|1050.8|13
1648712700000|2022-03-31 07:45:00|1053.3|1051.3|1048.3|1045.3|1053.5|1051.8|1046.5|1044.5|96
1648713000000|2022-03-31 07:50:00|1048|1045|1052.8|1051|1053|1051|1046.5|1044.5|31
1648713300000|2022-03-31 07:55:00|1053.5|1051.8|1053.3|1051|1054.5|1052.3|1051.3|1049.3|90
1648713600000|2022-03-31 08:00:00|1053.5|1051.8|1055|1053|1057.3|1055.8|1052.8|1050.3|201
1648713900000|2022-03-31 08:05:00|1055.3|1053.3|1056.3|1054.5|1057.3|1055.3|1054.8|1053|76
1648714200000|2022-03-31 08:10:00|1056|1054.3|1052|1049.5|1057.3|1055.3|1050.8|1049|124
1648714500000|2022-03-31 08:15:00|1052.3|1050|1052.8|1050.8|1054.3|1052.5|1051.8|1049.8|48
1648714800000|2022-03-31 08:20:00|1053|1051|1052|1050|1053.5|1052|1048.3|1046|137
1648715100000|2022-03-31 08:25:00|1051.8|1050.3|1056|1054|1059.5|1057.8|1051.8|1050|280
1648715400000|2022-03-31 08:30:00|1055.3|1053.8|1056.8|1055|1061|1059|1055|1053.8|89
1648715700000|2022-03-31 08:35:00|1057|1055.3|1054.5|1053|1057|1055.3|1053.3|1051.5|53
1648716000000|2022-03-31 08:40:00|1054.8|1052.8|1051.8|1049.3|1054.8|1052.8|1051.5|1049.3|43
1648716300000|2022-03-31 08:45:00|1052|1049.5|1049.5|1047.5|1052.5|1050.3|1049.3|1047.3|48
1648716600000|2022-03-31 08:50:00|1049.3|1047.8|1047.3|1044.8|1053.3|1051|1046|1044.5|62
1648716900000|2022-03-31 08:55:00|1047|1046|1048.3|1046.3|1049|1047.3|1046.5|1044.8|75
1648717200000|2022-03-31 09:00:00|1048|1046.5|1048.5|1046.5|1050.3|1048.8|1047.3|1045.3|30
1648717500000|2022-03-31 09:05:00|1048.3|1046.3|1049.5|1047.3|1049.5|1047.5|1046|1044.5|86
1648717800000|2022-03-31 09:10:00|1049.3|1047.5|1044|1042|1050|1047.8|1042.5|1040.5|93
1648718100000|2022-03-31 09:15:00|1043.3|1041.8|1039.8|1038.3|1043.3|1042.3|1039.5|1038.3|115
1648718400000|2022-03-31 09:20:00|1039.5|1037.8|1038.5|1036.5|1041.3|1039.5|1037.3|1035.5|93
1648718700000|2022-03-31 09:25:00|1039|1036.8|1040|1038.5|1042|1040.5|1038.8|1036.8|48
1648719000000|2022-03-31 09:30:00|1040.3|1039|1041.8|1040|1042.8|1041|1039.8|1037.5|88
1648719300000|2022-03-31 09:35:00|1041.5|1039.8|1038.5|1036.8|1041.8|1040|1038|1036|52
1648719600000|2022-03-31 09:40:00|1038.8|1036.5|1041|1039.3|1041|1039.3|1037.5|1036.3|98
1648719900000|2022-03-31 09:45:00|1040.8|1039.5|1038.8|1037.3|1042.3|1040.3|1038.5|1036.5|94
1648720200000|2022-03-31 09:50:00|1038.5|1037|1028|1025|1038.8|1037|1025.8|1023.8|217
1648720500000|2022-03-31 09:55:00|1027.8|1025.5|1026.3|1024.3|1028.8|1026.3|1017.3|1014.8|211
1648720800000|2022-03-31 10:00:00|1026|1024|1022.8|1020.8|1026.8|1024.8|1020.8|1018.8|85
1648721100000|2022-03-31 10:05:00|1022.5|1020.5|1020|1018.3|1022.8|1020.8|1018|1016.3|212
1648721400000|2022-03-31 10:10:00|1019.8|1018|1023.8|1022|1024.5|1022.5|1018|1016|186
1648721700000|2022-03-31 10:15:00|1024|1022.5|1019.3|1017.8|1024.5|1022.5|1018|1016.5|64
1648722000000|2022-03-31 10:20:00|1019.5|1018|1025|1023|1028|1026.3|1019.5|1018|126
1648722300000|2022-03-31 10:25:00|1024.8|1022.3|1024.8|1022.8|1027.8|1025.8|1023|1021|88
1648722600000|2022-03-31 10:30:00|1025|1023|1032|1030.8|1033.5|1031.8|1024.8|1022.5|180
1648722900000|2022-03-31 10:35:00|1032.5|1031.3|1035.5|1033.8|1036.5|1034.5|1032|1030.5|147
1648723200000|2022-03-31 10:40:00|1035|1033.5|1035.3|1033.5|1036|1034.3|1033.8|1031.8|120
1648723500000|2022-03-31 10:45:00|1035.5|1034.5|1033.5|1032|1036.8|1035|1031.8|1030.3|59
1648723800000|2022-03-31 10:50:00|1034.3|1032.5|1026.8|1024.5|1036.5|1034.5|1026.3|1024.5|67
1648724100000|2022-03-31 10:55:00|1027|1025|1029|1026.5|1030.3|1028|1023.5|1021.3|67
1648724400000|2022-03-31 11:00:00|1029.3|1026.8|1031.8|1030|1034.8|1032.5|1027.3|1024.5|76
1648724700000|2022-03-31 11:05:00|1031.5|1029.5|1033.5|1031.5|1034|1032|1031.5|1029.5|63
1648725000000|2022-03-31 11:10:00|1033.3|1032|1032.5|1030.5|1036|1034|1032.5|1030.5|78
1648725300000|2022-03-31 11:15:00|1032|1029.3|1030.5|1028.5|1032.5|1029.8|1028|1026|10
1648725600000|2022-03-31 11:20:00|1030|1028|1026.3|1024|1030.8|1028.5|1024.8|1023|38
1648725900000|2022-03-31 11:25:00|1025.8|1023.8|1032|1030|1032.3|1030.3|1025.8|1023.8|45
1648726200000|2022-03-31 11:30:00|1032.3|1030.3|1032|1030|1032.5|1030.8|1030.5|1028.3|10
1648726500000|2022-03-31 11:35:00|1032.5|1030.3|1033.5|1032|1034.3|1032.5|1031.8|1029.5|44
1648726800000|2022-03-31 11:40:00|1033.3|1031.8|1036.3|1034.3|1037.3|1035.3|1033.3|1031.3|69
1648727100000|2022-03-31 11:45:00|1036|1034|1035|1033|1036.8|1035.3|1033.8|1031.5|48
1648727400000|2022-03-31 11:50:00|1034.8|1032.8|1037.3|1035.3|1037.5|1035.8|1034.8|1032.8|64
1648727700000|2022-03-31 11:55:00|1037|1035|1034.8|1033|1037.3|1035.5|1034.5|1032.8|50
1648728000000|2022-03-31 12:00:00|1035|1033.5|1034|1032|1036|1034.3|1033.8|1032|54
1648728300000|2022-03-31 12:05:00|1033.8|1031.5|1029.8|1027.8|1035.3|1033.3|1029|1027|94
1648728600000|2022-03-31 12:10:00|1030|1028|1034.5|1033|1034.5|1033|1030|1028|154
1648728900000|2022-03-31 12:15:00|1034.3|1032.8|1036.3|1034.8|1038|1035.8|1033.8|1032|56
1648729200000|2022-03-31 12:20:00|1036|1034.5|1034.5|1032.8|1038|1036|1034.5|1032.8|47
1648729500000|2022-03-31 12:25:00|1034.3|1032.3|1037.8|1035.5|1038.3|1036.3|1033|1030.8|31
1648729800000|2022-03-31 12:30:00|1038.3|1035.8|1039.8|1037.8|1041.3|1039.5|1038|1035.8|122
1648730100000|2022-03-31 12:35:00|1039.5|1038|1040.5|1038.8|1041.3|1039.5|1039.3|1037|59
1648730400000|2022-03-31 12:40:00|1040.3|1039|1042.5|1041|1043|1041.3|1039.5|1037.3|83
1648730700000|2022-03-31 12:45:00|1042.3|1040.8|1039.8|1037.8|1042.5|1041|1039.5|1037.5|48
1648731000000|2022-03-31 12:50:00|1039.5|1038|1036.8|1035|1040|1038|1035.8|1033.8|59
1648731300000|2022-03-31 12:55:00|1036.5|1034.8|1038.8|1036.8|1039|1037.3|1034.3|1032.3|68
1648731600000|2022-03-31 13:00:00|1038.3|1036.5|1041.8|1040.3|1042.8|1040.8|1038.3|1036.5|112
1648731900000|2022-03-31 13:05:00|1041.5|1040|1045.8|1043.5|1046.5|1044.8|1041.5|1039.5|168
1648732200000|2022-03-31 13:10:00|1045.5|1043.8|1045.5|1043.8|1047.5|1045.8|1042.5|1040.5|88
1648732500000|2022-03-31 13:15:00|1045.8|1043.5|1049.3|1046.8|1050|1048.5|1045.3|1043.3|226
1648732800000|2022-03-31 13:20:00|1049|1047|1049.3|1047.5|1050|1048|1046|1044|24
1648733100000|2022-03-31 13:25:00|1049.5|1047.8|1047.3|1045.3|1050.5|1048.8|1046.5|1044.5|18
1648733400000|2022-03-31 13:30:00|1047|1045|1053.5|1051.8|1055.3|1053.3|1044.8|1042.3|193
1648733700000|2022-03-31 13:35:00|1053.3|1051.5|1054|1052.3|1054.5|1052.8|1050.5|1048.5|90
1648734000000|2022-03-31 13:40:00|1054.3|1052.8|1053.8|1051.8|1055.5|1054.3|1052.5|1050.3|76
1648734300000|2022-03-31 13:45:00|1053.5|1051.5|1061.5|1059.5|1061.5|1059.5|1053.3|1051.3|270
1648734600000|2022-03-31 13:50:00|1061.3|1059|1062|1060.3|1065.8|1063.8|1060.3|1058.5|77
1648734900000|2022-03-31 13:55:00|1062.3|1060.5|1060.8|1059|1063.8|1061.5|1059|1057.3|30
1648735200000|2022-03-31 14:00:00|1061|1059.3|1058.3|1056.3|1061.3|1059.5|1057.3|1055.8|38
1648735500000|2022-03-31 14:05:00|1058|1055.8|1047.5|1045.8|1058|1056|1047.5|1045.5|133
1648735800000|2022-03-31 14:10:00|1047.8|1045.5|1050.8|1048.8|1052.5|1050.5|1047|1044.8|60
1648736100000|2022-03-31 14:15:00|1050.5|1048.3|1047.8|1045.8|1050.5|1048.5|1045.8|1043.8|106
1648736400000|2022-03-31 14:20:00|1048|1045.3|1044.8|1043|1048.3|1046.3|1044.3|1041.8|77
1648736700000|2022-03-31 14:25:00|1045|1042.8|1043.3|1041|1047|1045|1042.5|1040.8|39
1648737000000|2022-03-31 14:30:00|1043|1041.3|1054.8|1053|1055|1053.8|1042.8|1041|79
1648737300000|2022-03-31 14:35:00|1054.5|1052.5|1057|1055.3|1057.5|1055.8|1051.5|1049.8|42
1648737600000|2022-03-31 14:40:00|1056.8|1055|1059.3|1057.3|1059.5|1057.5|1056|1054|104
1648737900000|2022-03-31 14:45:00|1059.5|1057.5|1051.8|1049.5|1059.5|1057.8|1046.5|1044|46
1648738200000|2022-03-31 14:50:00|1051.5|1049.3|1049.8|1047.8|1052.5|1050.3|1046.3|1044.3|53
1648738500000|2022-03-31 14:55:00|1049.5|1048.5|1060.8|1059|1061|1059|1048|1046|276
1648738800000|2022-03-31 15:00:00|1061|1058.8|1054.8|1052.5|1063.8|1061.5|1053.3|1051|212
1648739100000|2022-03-31 15:05:00|1054.5|1052.3|1059.8|1057.8|1062.8|1060.5|1052.5|1050.3|189
1648739400000|2022-03-31 15:10:00|1059.5|1057.3|1063.3|1061.3|1065.5|1063.5|1059.3|1057|101
1648739700000|2022-03-31 15:15:00|1062.8|1061|1066.8|1065|1067.5|1065.8|1062.3|1060.5|362
1648740000000|2022-03-31 15:20:00|1067.5|1065.3|1063.3|1061.5|1068.3|1066.3|1058.5|1056.8|470
1648740300000|2022-03-31 15:25:00|1063.5|1061.8|1061.8|1060|1066.8|1065|1060|1058.5|1328
1648740600000|2022-03-31 15:30:00|1061.3|1060.3|1065|1063.3|1065.5|1064|1059|1057|252
1648740900000|2022-03-31 15:35:00|1064.5|1062.8|1069.3|1067.5|1070.5|1069|1064|1062.5|197
1648741200000|2022-03-31 15:40:00|1068.8|1066.8|1073|1071|1076.3|1074.3|1066.5|1064.8|205
1648741500000|2022-03-31 15:45:00|1072.8|1070.8|1070.3|1067.8|1073|1071.3|1068.8|1066.8|118
1648741800000|2022-03-31 15:50:00|1070|1067.5|1069.5|1067.8|1072.8|1071|1069|1067.5|38
1648742100000|2022-03-31 15:55:00|1069.3|1067.5|1071.5|1069.3|1071.5|1069.3|1063.8|1062|66
1648742400000|2022-03-31 16:00:00|1071.3|1069.8|1072|1070|1074|1072|1069.3|1067.5|37
1648742700000|2022-03-31 16:05:00|1072.3|1070.5|1072.5|1070.8|1072.5|1070.8|1069.3|1067.5|174
1648743000000|2022-03-31 16:10:00|1072.3|1070.3|1077|1075.3|1077|1075.5|1072|1070|319
1648743300000|2022-03-31 16:15:00|1076.8|1075|1077.8|1076|1078|1076|1075|1073.5|144
1648743600000|2022-03-31 16:20:00|1078|1076.3|1077|1075|1078.3|1076.3|1075.8|1073.8|47
1648743900000|2022-03-31 16:25:00|1076.8|1074.5|1076|1073.8|1077.8|1075.8|1073.8|1071.5|40
1648744200000|2022-03-31 16:30:00|1076.3|1073.5|1076|1074.5|1077|1075.3|1072.8|1071|48
1648744500000|2022-03-31 16:35:00|1075.5|1074|1078.3|1076.3|1079.8|1078|1075.5|1073.8|24
1648744800000|2022-03-31 16:40:00|1078|1075.8|1076.5|1074.5|1079|1077.3|1075.3|1073.5|25
1648745100000|2022-03-31 16:45:00|1076|1074|1076|1074.3|1077|1075.3|1073.8|1071.8|86
1648745400000|2022-03-31 16:50:00|1076.5|1074.8|1074.5|1072.5|1077.8|1075.8|1072.3|1070.3|33
1648745700000|2022-03-31 16:55:00|1074.3|1072.3|1076|1073|1077|1074.5|1073.3|1071.3|45
1648746000000|2022-03-31 17:00:00|1075.8|1073.3|1071.8|1069.5|1076|1074|1071.8|1069.5|61
1648746300000|2022-03-31 17:05:00|1071.3|1069.3|1072|1070|1072.8|1070.5|1069.3|1067.3|93
1648746600000|2022-03-31 17:10:00|1072.8|1070.5|1068.8|1066.5|1072.8|1070.8|1068.3|1066.5|27
1648746900000|2022-03-31 17:15:00|1068.5|1066.3|1063.3|1061.3|1068.8|1066.3|1062.3|1060.3|36
1648747200000|2022-03-31 17:20:00|1062.8|1061|1067.3|1065.3|1067.8|1065.8|1062.8|1060.8|15
1648747500000|2022-03-31 17:25:00|1067|1065.8|1067.8|1065.5|1069.8|1067.8|1066.8|1065.5|18
1648747800000|2022-03-31 17:30:00|1067.5|1065.3|1066|1064|1067.8|1065.5|1062.8|1060.5|30
1648748100000|2022-03-31 17:35:00|1066.5|1064.5|1065|1063|1066.5|1064.5|1064|1062|44
1648748400000|2022-03-31 17:40:00|1065.3|1062.5|1062.5|1060.8|1065.3|1063|1062|1060.3|47
1648748700000|2022-03-31 17:45:00|1063|1061|1062.3|1060.3|1066.3|1064.3|1062|1060.3|44
1648749000000|2022-03-31 17:50:00|1062|1059.8|1063.8|1061.8|1063.8|1062|1060.3|1058|49
1648749300000|2022-03-31 17:55:00|1063.5|1062|1063|1060.8|1063.5|1062|1060.3|1058.5|13
1648749600000|2022-03-31 18:00:00|1062.8|1061|1063.3|1061.5|1064.8|1063|1061.5|1059.5|30
1648749900000|2022-03-31 18:05:00|1063|1061.3|1060.5|1058.3|1064.5|1062.5|1059|1057.5|20
1648750200000|2022-03-31 18:10:00|1060.3|1058|1061.3|1059.5|1063.5|1061.8|1060|1058|79
1648750500000|2022-03-31 18:15:00|1061.5|1060|1059.8|1057.8|1066.5|1064.8|1059|1057.5|101
1648750800000|2022-03-31 18:20:00|1060|1058|1058.8|1056.5|1063.8|1061.5|1058.5|1056.3|39
1648751100000|2022-03-31 18:25:00|1059|1056.8|1048.8|1046.3|1062.5|1060.3|1045.5|1043.5|143
1648751400000|2022-03-31 18:30:00|1050|1046|1055|1052.3|1057|1054.5|1050|1046|32
1648751700000|2022-03-31 18:35:00|1055.5|1052.5|1054|1051.8|1055.5|1053|1051.3|1049.3|0
1648752000000|2022-03-31 18:40:00|1054.3|1052|1055.3|1053.5|1057.8|1055.8|1054|1051.8|11
1648752300000|2022-03-31 18:45:00|1055.5|1053.3|1059.5|1057|1060.3|1057.8|1055|1053|20
1648752600000|2022-03-31 18:50:00|1059.8|1057.3|1058|1055.8|1060.3|1057.8|1056|1054|17
1648752900000|2022-03-31 18:55:00|1058.5|1056|1061.5|1059|1062.3|1059.8|1057.8|1055.5|20
1648753200000|2022-03-31 19:00:00|1061.3|1059.3|1061.5|1059|1062.8|1060.3|1060.8|1058.5|30
1648753500000|2022-03-31 19:05:00|1061.3|1059.3|1060.5|1058|1061.5|1059.3|1059.3|1056.5|10
1648753800000|2022-03-31 19:10:00|1061|1058.5|1060.5|1058.3|1062|1059.8|1060|1057.5|1
1648754100000|2022-03-31 19:15:00|1060.3|1057.8|1060.8|1058.5|1061.3|1058.8|1059.8|1057|7
1648754400000|2022-03-31 19:20:00|1061|1058.8|1062|1059|1062|1060|1060.3|1057.3|9
1648754700000|2022-03-31 19:25:00|1061.8|1059.3|1060.8|1058.5|1062|1059.8|1060.3|1058|7
1648755000000|2022-03-31 19:30:00|1061|1058.3|1059|1057|1061|1059.3|1058.3|1055.8|8
1648755300000|2022-03-31 19:35:00|1058.8|1057.3|1058.5|1055.8|1060.5|1058.8|1058.3|1055.5|12
1648755600000|2022-03-31 19:40:00|1058.8|1055.5|1057|1054.3|1058.8|1056|1056.5|1054|9
1648755900000|2022-03-31 19:45:00|1056.8|1054|1054.8|1051.8|1056.8|1054.3|1054.3|1051.5|7
1648756200000|2022-03-31 19:50:00|1055.3|1052|1053|1050.3|1055.3|1052.8|1052.8|1050|10
1648756500000|2022-03-31 19:55:00|1052.3|1050.5|1054.3|1051.8|1054.3|1051.8|1050.8|1047.5|17
1648756800000|2022-03-31 20:00:00|1055.3|1052|1059.3|1056.3|1059.8|1056.8|1055.3|1051.8|0
1648757100000|2022-03-31 20:05:00|1059|1056.5|1062|1059.8|1062.5|1060|1058.8|1056.3|0
1648757400000|2022-03-31 20:10:00|1061.8|1059.3|1060.3|1057.5|1062.5|1059.3|1060|1057|1
1648757700000|2022-03-31 20:15:00|1060|1057|1057.5|1054.8|1061.8|1059.5|1057.3|1054.5|17
1648758000000|2022-03-31 20:20:00|1057.3|1054.5|1055.5|1052|1057.5|1054.8|1055.5|1052|24
1648758300000|2022-03-31 20:25:00|1055.3|1051.8|1054.3|1050.8|1055.8|1053.3|1054.3|1050.8|35
1648758600000|2022-03-31 20:30:00|1054.5|1051.3|1054.3|1051|1055.5|1053.3|1053.8|1051|6
1648758900000|2022-03-31 20:35:00|1054.5|1051.3|1052.5|1049.5|1054.8|1051.3|1052.3|1049|7
1648759200000|2022-03-31 20:40:00|1052.8|1049.8|1053|1049.8|1053.5|1050.3|1052.5|1049.5|7
1648759500000|2022-03-31 20:45:00|1053.5|1049.5|1053.3|1049.8|1055.5|1052.5|1052.5|1049.5|5
1648759800000|2022-03-31 20:50:00|1053|1050|1055.5|1052|1055.5|1052.5|1051.8|1049|3
1648760100000|2022-03-31 20:55:00|1055.3|1053|1059.5|1052.5|1059.5|1054.8|1055.3|1052.3|6
1648760400000|2022-03-31 21:00:00|1059.8|1052.3|1063|1051.3|1063|1052.3|1059.8|1051|0
1648760700000|2022-03-31 21:05:00|1062.8|1051.5|1062.8|1051.3|1062.8|1051.5|1062.8|1051.3|9
1648763100000|2022-03-31 21:45:00|1063|1048.5|1063|1048.5|1063|1048.5|1063|1048.5|0
1648763400000|2022-03-31 21:50:00||1048.8||1048.8||1048.8||1048.8|0
1648774800000|2022-04-01 01:00:00|1053.8|1050.5|1052.5|1049|1053.8|1050.5|1051|1047.5|0
1648775100000|2022-04-01 01:05:00|1052.3|1048.8|1050.8|1046.8|1052.3|1049|1050.5|1046.8|1
1648775400000|2022-04-01 01:10:00|1049.8|1047|1049.8|1046.3|1050|1047|1047.3|1045|0
1648775700000|2022-04-01 01:15:00|1049.5|1046|1049.3|1046.5|1049.5|1046.8|1048.8|1045.5|1
1648776000000|2022-04-01 01:20:00|1050.8|1046.8|1051.5|1048.3|1052.8|1049.3|1050.8|1046.5|5
1648776300000|2022-04-01 01:25:00|1051.3|1048.5|1051.5|1048.3|1052|1048.5|1050.8|1048.3|3
1648776600000|2022-04-01 01:30:00|1052|1048|1056|1050.5|1056|1050.5|1052|1048|2
1648776900000|2022-04-01 01:35:00|1055.8|1050.8|1055.8|1052|1056|1052|1055.3|1050.8|0
1648777200000|2022-04-01 01:40:00|1056.5|1052.5|1058|1056|1059|1056.5|1056.5|1052.5|0
1648777500000|2022-04-01 01:45:00|1058.5|1056.8|1057.8|1052.8|1059|1056.8|1057.8|1052.3|2
1648777800000|2022-04-01 01:50:00|1058|1052.5|1056|1052|1058|1052.8|1056|1052|0
1648778100000|2022-04-01 01:55:00|1055.8|1050.5|1054.8|1049.5|1056|1050.5|1054.3|1049.5|0
1648778400000|2022-04-01 02:00:00|1054.5|1049.3|1054.8|1050.8|1055|1050.8|1052.8|1047.8|0
1648778700000|2022-04-01 02:05:00|1055|1051|1055|1049.5|1055.8|1051.3|1054.8|1049.5|0
1648779000000|2022-04-01 02:10:00|1054.8|1049.8|1054.5|1049.5|1054.8|1049.8|1054.3|1049.5|0
1648779300000|2022-04-01 02:15:00|1053.5|1049.8|1054.5|1050|1054.5|1050|1053.5|1049.5|0
1648779600000|2022-04-01 02:20:00|1054|1049.8|1052.3|1048.3|1054|1050|1052.3|1048|0
1648779900000|2022-04-01 02:25:00|1052.5|1048|1052.3|1048.3|1052.5|1048.3|1052|1048|0
1648780200000|2022-04-01 02:30:00|1052.5|1048|1056.3|1051.8|1056.8|1052.8|1052.3|1048|7
1648780500000|2022-04-01 02:35:00|1056|1052|1056.3|1052.5|1056.5|1052.8|1055.3|1051.8|0
1648780800000|2022-04-01 02:40:00|1055.5|1052.8|1054.5|1050|1055.5|1052.8|1054|1050|0
1648781100000|2022-04-01 02:45:00|1054|1050.3|1053.5|1049.8|1054|1050.5|1052.3|1048.8|0
1648781400000|2022-04-01 02:50:00|1053.3|1050|1051.8|1048.5|1054|1050.3|1051.5|1048.3|2
1648781700000|2022-04-01 02:55:00|1052.3|1048.3|1050.5|1047.5|1052.3|1048.5|1050.3|1047.5|0
1648782000000|2022-04-01 03:00:00|1051.3|1047.8|1053|1049.3|1053|1049.8|1051.3|1047.8|0
1648782300000|2022-04-01 03:05:00|1052.8|1049|1052|1048.8|1054.3|1051.3|1051.3|1048.3|5
1648782600000|2022-04-01 03:10:00|1051.8|1048.5|1053.8|1049.8|1053.8|1049.8|1051.5|1048.3|0
1648782900000|2022-04-01 03:15:00|1053.5|1052|1055.5|1051.3|1055.8|1054|1053.5|1051.3|6
1648783200000|2022-04-01 03:20:00|1055.3|1053.3|1055.8|1051.3|1055.8|1053.3|1054.8|1051.3|2
1648783500000|2022-04-01 03:25:00||1051.5||1051.8||1051.8||1051.5|0
1648783800000|2022-04-01 03:30:00|1055.5|1051.5|1056.5|1052.3|1056.5|1052.3|1055.5|1051.5|0
1648784100000|2022-04-01 03:35:00|1056.3|1052.5|1056|1052.5|1056.5|1052.5|1055.5|1052.3|0
1648784400000|2022-04-01 03:40:00|1056.3|1053.8|1056.8|1053.3|1059|1056.5|1056.3|1053|2
1648784700000|2022-04-01 03:45:00|1057|1053.5|1056.3|1053.3|1057|1054.3|1054.5|1052.8|8
1648785000000|2022-04-01 03:50:00|1056.5|1054.3|1057.8|1054.5|1058.3|1056.8|1056.5|1053.5|7
1648785300000|2022-04-01 03:55:00|1058.3|1054.3|1057|1054|1058.3|1054.8|1056.8|1054|1
1648785600000|2022-04-01 04:00:00|1057.3|1054.3|1055|1052|1057.3|1054.3|1054|1052|0
1648785900000|2022-04-01 04:05:00|1055.5|1052.3|1055.5|1052.3|1056|1052.3|1055.3|1052.3|0
1648786200000|2022-04-01 04:10:00|1056|1052.5|1056.8|1053.5|1057|1053.5|1055.8|1052.3|0
1648786500000|2022-04-01 04:15:00|1056.5||1056.8||1056.8||1056.5||0
1648787100000|2022-04-01 04:25:00|1056.5||1057.5||1057.5||1056.3||1
1648787400000|2022-04-01 04:30:00|1057.8|1053.8|1057.5|1053.8|1058|1053.8|1055.5|1053.5|2
1648787700000|2022-04-01 04:35:00|1055.5||1055.5||1057.8||1055.5||5
1648788000000|2022-04-01 04:40:00|1056.8|1054|1055.8|1052.8|1057.3|1054|1055.8|1052.8|2
1648788300000|2022-04-01 04:45:00|1055.3|1052.5|1055|1053.5|1056|1053.5|1054.8|1052.3|0
1648788600000|2022-04-01 04:50:00|1054.8|1053.3|1053.5|1051.5|1054.8|1053.3|1053.5|1051.3|0
1648788900000|2022-04-01 04:55:00|1053.3|1050.8|1053.8|1050.8|1055.3|1052.3|1052|1050|4
1648789200000|2022-04-01 05:00:00|1053.5|1051|1053.5|1051|1054|1051.3|1053.3|1050|4
1648789500000|2022-04-01 05:05:00|1053.3|1050.5|1053.5|1050|1054|1051|1053.3|1050|2
1648789800000|2022-04-01 05:10:00|1054|1050.8|1054|1051.5|1054|1051.5|1053.8|1050.8|0
1648790100000|2022-04-01 05:15:00|1053.8|1051.3|1053.3|1049.5|1054|1051.3|1053|1049.5|1
1648790400000|2022-04-01 05:20:00|1053|1049.8|1053.3|1049|1053.3|1049.8|1052|1049|0
1648790700000|2022-04-01 05:25:00|1052.8|1049.3|1053.5|1050.3|1053.8|1050.3|1052.8|1049|0
1648791000000|2022-04-01 05:30:00|1053.3|1049.5|1051|1047.8|1053.8|1050.5|1051|1047.8|2
1648791300000|2022-04-01 05:35:00|1051.3|1047.5|1047|1043|1051.3|1047.5|1045.3|1042.5|3
1648791600000|2022-04-01 05:40:00|1046.8|1042.8|1043.8|1041|1047.3|1044.5|1043.8|1040.8|20
1648791900000|2022-04-01 05:45:00|1043.5|1041.3|1045.3|1042.3|1046.3|1043.5|1043.3|1040.8|1
1648792200000|2022-04-01 05:50:00|1045.8|1042.5|1048.8|1045|1049|1045.3|1042.8|1039.5|11
1648792500000|2022-04-01 05:55:00|1048.5|1044.5|1046|1041.3|1049|1044.8|1042|1039.3|1
1648792800000|2022-04-01 06:00:00|1045.5|1041.5|1044.8|1042.3|1045.5|1042.5|1041.3|1039.3|3
1648793100000|2022-04-01 06:05:00|1044.5|1042|1043|1041.5|1047.5|1045.3|1042.8|1041.5|11
1648793400000|2022-04-01 06:10:00|1043.3|1041.8|1048.3|1045.5|1049|1047.5|1041.8|1039.8|40
1648793700000|2022-04-01 06:15:00|1048.5|1046.3|1044.5|1042|1049.3|1047|1044.5|1042|15
1648794000000|2022-04-01 06:20:00|1043.8|1042.3|1049.3|1047.3|1050|1047.5|1042.8|1041|12
1648794300000|2022-04-01 06:25:00|1049.8|1047|1045.5|1043.3|1049.8|1047|1045.3|1043|13
1648794600000|2022-04-01 06:30:00|1045.8|1043.5|1047|1045|1048.5|1046.8|1045.3|1043.3|13
1648794900000|2022-04-01 06:35:00|1046.8|1044.8|1043.8|1041.8|1048|1046.3|1043.3|1041.5|20
1648795200000|2022-04-01 06:40:00|1044|1042|1044.5|1042.8|1044.8|1042.8|1041|1039.3|8
1648795500000|2022-04-01 06:45:00|1044.8|1043|1040.8|1038.3|1045.3|1043.3|1039|1036.5|14
1648795800000|2022-04-01 06:50:00|1040.3|1038.8|1040.5|1038.3|1042|1039.5|1039|1036.5|13
1648796100000|2022-04-01 06:55:00|1040.3|1037.8|1039.5|1037|1040.3|1038|1035.3|1033.5|58
1648796400000|2022-04-01 07:00:00|1039.3|1037.5|1039.5|1037.8|1039.5|1038|1031.3|1029.3|66
1648796700000|2022-04-01 07:05:00|1039.3|1037.5|1039.3|1037|1042.3|1039.8|1035.8|1033.5|25
1648797000000|2022-04-01 07:10:00|1039.5|1037.3|1035|1032.5|1040.5|1037.8|1032.3|1029.5|16
1648797300000|2022-04-01 07:15:00|1034.5|1032.3|1038.3|1036.3|1038.5|1036.8|1033.8|1031|11
1648797600000|2022-04-01 07:20:00|1038.5|1036|1037.5|1036|1038.5|1036.8|1035.5|1033.3|17
1648797900000|2022-04-01 07:25:00|1038|1036.3|1038.3|1036.5|1040.5|1038.3|1038|1036.3|167
1648798200000|2022-04-01 07:30:00|1038.8|1036.8|1043.5|1041.8|1044.5|1043|1037.8|1035.3|160
1648798500000|2022-04-01 07:35:00|1044|1042.3|1043|1041.5|1044.3|1042.5|1042.5|1040.5|35
1648798800000|2022-04-01 07:40:00|1043.3|1041.8|1046.3|1044.5|1048|1046.5|1043|1041.5|56
1648799100000|2022-04-01 07:45:00|1046.8|1044.8|1050|1048.3|1050|1048.3|1046.8|1044.5|68
1648799400000|2022-04-01 07:50:00|1050.3|1048.5|1047.5|1045.8|1051.3|1049|1047.5|1045.8|54
1648799700000|2022-04-01 07:55:00|1047.8|1044.8|1049|1047.3|1049.5|1047.3|1046.5|1044.5|15
1648800000000|2022-04-01 08:00:00|1048.5|1046|1054.8|1052.8|1056.3|1054.8|1048|1045.8|156
1648800300000|2022-04-01 08:05:00|1054.5|1053|1056.8|1055.3|1058|1056|1054.3|1052.5|170
1648800600000|2022-04-01 08:10:00|1056.5|1054.5|1060.3|1058.3|1060.5|1059|1054.8|1052.8|97
1648800900000|2022-04-01 08:15:00|1060|1058|1059.3|1057.3|1060.5|1058.8|1056.5|1054.8|110
1648801200000|2022-04-01 08:20:00|1060.3|1058.3|1058|1056.3|1060.3|1058.8|1057.3|1055.5|51
1648801500000|2022-04-01 08:25:00|1058.8|1056.8|1050.8|1049|1060.3|1058.5|1050.3|1048.3|110
1648801800000|2022-04-01 08:30:00|1051.3|1049.3|1056.5|1055|1061.8|1059.8|1051.3|1049.3|149
1648802100000|2022-04-01 08:35:00|1056.3|1054|1058.3|1056|1058.5|1056.3|1055.3|1053.5|9
1648802400000|2022-04-01 08:40:00|1057.8|1055.8|1056.5|1054.3|1058|1056.5|1055.5|1053.8|34
1648802700000|2022-04-01 08:45:00|1056.3|1054.5|1058|1055.8|1059|1056.8|1055.5|1053.5|20
1648803000000|2022-04-01 08:50:00|1057.8|1056|1062.5|1060.8|1062.5|1060.8|1057.8|1055.8|116
1648803300000|2022-04-01 08:55:00|1063|1061|1066.5|1065|1067|1065|1060.8|1059|225
1648803600000|2022-04-01 09:00:00|1067|1064.8|1065.5|1063.5|1067.8|1065.5|1064|1061.8|118
1648803900000|2022-04-01 09:05:00|1065.3|1063.3|1065.5|1063.5|1068.3|1066.5|1065|1062.8|178
1648804200000|2022-04-01 09:10:00|1066|1063.8|1068|1066.5|1069.3|1067.8|1065.5|1063.5|71
1648804500000|2022-04-01 09:15:00|1069|1066.8|1075.5|1074|1075.5|1074|1068|1066|131
1648804800000|2022-04-01 09:20:00|1075|1073.8|1073.5|1071.8|1083.5|1081|1073.5|1071.5|327
1648805100000|2022-04-01 09:25:00|1073.3|1071.5|1074|1072|1077|1075|1072|1070|118
1648805400000|2022-04-01 09:30:00|1075.3|1072.3|1077.5|1075.5|1079.5|1077.5|1074|1072.3|37
1648805700000|2022-04-01 09:35:00|1077.8|1075.8|1078.5|1076.8|1082.5|1080.3|1077.5|1075.5|132
1648806000000|2022-04-01 09:40:00|1078.3|1077|1080.5|1078.5|1083.5|1081.8|1078.3|1076.8|89
1648806300000|2022-04-01 09:45:00|1081.5|1079.5|1078.8|1077|1081.5|1079.5|1076.8|1074.8|116
1648806600000|2022-04-01 09:50:00|1078.3|1076.8|1076.5|1075.3|1081|1078.8|1075.5|1073.3|64
1648806900000|2022-04-01 09:55:00|1076.3|1075|1069.3|1066.8|1076.3|1075|1069|1066.8|180
1648807200000|2022-04-01 10:00:00|1068.8|1067.5|1070.5|1068.5|1071.5|1069.3|1065.3|1063.5|81
1648807500000|2022-04-01 10:05:00|1070.3|1068.8|1073.5|1071.8|1074.5|1072.8|1070.3|1068.5|36
1648807800000|2022-04-01 10:10:00|1074|1072|1076.5|1074.5|1077.5|1076|1073.8|1071.8|51
1648808100000|2022-04-01 10:15:00|1076.8|1074.3|1073.5|1071.3|1076.8|1074.5|1073.3|1071|22
1648808400000|2022-04-01 10:20:00|1073.8|1071.5|1072.3|1070.5|1075.3|1072.8|1070|1068.3|94
1648808700000|2022-04-01 10:25:00|1073.5|1070.3|1071.5|1069.5|1074.5|1072.5|1070.5|1068.5|127
1648809000000|2022-04-01 10:30:00|1071.8|1070|1071.5|1069.5|1073.5|1071.5|1070.5|1068.5|67
1648809300000|2022-04-01 10:35:00|1071.8|1069.8|1073.5|1071.3|1074|1072|1071.5|1069.5|30
1648809600000|2022-04-01 10:40:00|1073.8|1071.5|1074.5|1072.5|1075.5|1074|1072.3|1070.3|33
1648809900000|2022-04-01 10:45:00|1074.8|1072.8|1072.3|1070.3|1074.8|1072.8|1071.3|1069.5|150
1648810200000|2022-04-01 10:50:00|1072.8|1070.5|1068|1066.5|1072.8|1070.5|1067.8|1066.5|129
1648810500000|2022-04-01 10:55:00|1067.5|1065.8|1068.5|1066.5|1070|1068|1066.8|1065|32
1648810800000|2022-04-01 11:00:00|1068.3|1066.3|1070.8|1068.8|1071|1068.8|1068.3|1066|11
1648811100000|2022-04-01 11:05:00|1071|1068.5|1070.3|1068.5|1071.5|1069.8|1068.8|1067|92
1648811400000|2022-04-01 11:10:00|1070.8|1069|1072.3|1070|1073|1071|1070.5|1068.8|65
1648811700000|2022-04-01 11:15:00|1072|1070.3|1073|1070.8|1073.5|1071.8|1070|1068.3|36
1648812000000|2022-04-01 11:20:00|1073.3|1071.3|1069.8|1068|1073.8|1072|1069.8|1068|25
1648812300000|2022-04-01 11:25:00|1069.5|1067.8|1066.3|1064.5|1069.5|1067.8|1066|1064.5|38
1648812600000|2022-04-01 11:30:00|1066.5|1064.8|1065.3|1063.3|1067|1065.3|1064.5|1062.5|30
1648812900000|2022-04-01 11:35:00|1065|1063.5|1063.5|1061.5|1066.8|1065|1062.8|1061|126
1648813200000|2022-04-01 11:40:00|1063.3|1061.3|1065|1063|1065.3|1063|1062.3|1060.3|36
1648813500000|2022-04-01 11:45:00|1064.8|1062.8|1064|1062|1066.8|1065|1063.3|1061.5|36
1648813800000|2022-04-01 11:50:00|1064.3|1061.8|1061.8|1059.8|1064.3|1062|1061|1059.5|103
1648814100000|2022-04-01 11:55:00|1061.5|1059.5|1061|1059.5|1063.3|1061|1060.8|1059.5|50
1648814400000|2022-04-01 12:00:00|1061.3|1059.8|1066|1064.3|1067.8|1065.8|1061|1059.5|83
1648814700000|2022-04-01 12:05:00|1066.3|1064.5|1068.5|1066.8|1068.8|1067|1065.3|1063.3|20
1648815000000|2022-04-01 12:10:00|1068.3|1067|1068.3|1066|1069.3|1067.3|1067|1064.8|36
1648815300000|2022-04-01 12:15:00|1068.5|1065.8|1068.3|1066.3|1070.5|1068.5|1068|1065.8|27
1648815600000|2022-04-01 12:20:00|1068.5|1066|1067|1065|1068.8|1067|1065.8|1064|25
1648815900000|2022-04-01 12:25:00|1066.8|1065.3|1065.3|1062.8|1067|1065.3|1063.8|1061.8|31
1648816200000|2022-04-01 12:30:00|1064.5|1061.5|1066.8|1064.5|1066.8|1064.8|1063.8|1061.5|37
1648816500000|2022-04-01 12:35:00|1066.5|1064.8|1069|1067|1069.5|1067.5|1066.3|1064.5|28
1648816800000|2022-04-01 12:40:00|1069.3|1067.3|1072|1070|1075|1073.3|1068.5|1066.8|206
1648817100000|2022-04-01 12:45:00|1071.8|1070.3|1079.5|1077.8|1079.5|1078|1071.8|1070|136
1648817400000|2022-04-01 12:50:00|1079.8|1078|1083|1081.5|1083.8|1082|1079.8|1077.8|324
1648817700000|2022-04-01 12:55:00|1083.3|1081.8|1082|1080|1085|1083|1081.3|1079.3|138
1648818000000|2022-04-01 13:00:00|1081.8|1079.8|1083|1080.5|1083.3|1081.3|1075|1072.8|73
1648818300000|2022-04-01 13:05:00|1082.5|1080.8|1077.8|1075.5|1083|1081.3|1077.8|1075.3|44
1648818600000|2022-04-01 13:10:00|1077.5|1075.8|1080.3|1078.8|1080.8|1078.8|1077.5|1075.5|24
1648818900000|2022-04-01 13:15:00|1080.5|1079|1084|1082.3|1084.5|1082.8|1078.8|1077|63
1648819200000|2022-04-01 13:20:00|1084.3|1082|1086|1084|1087.5|1085.3|1082.3|1080.5|113
1648819500000|2022-04-01 13:25:00|1085.8|1083.8|1087|1085.5|1087.5|1086|1085.3|1083.3|89
1648819800000|2022-04-01 13:30:00|1087.3|1085.8|1094.8|1092.8|1096|1094|1084.5|1083|161
1648820100000|2022-04-01 13:35:00|1094.5|1092.5|1090.8|1088.5|1095.3|1093|1088.8|1087.3|115
1648820400000|2022-04-01 13:40:00|1090.5|1088.8|1097|1095.5|1101.5|1099.8|1090|1088|211
1648820700000|2022-04-01 13:45:00|1096.8|1094.8|1089.5|1087.5|1099.5|1097.5|1089.5|1087.5|252
1648821000000|2022-04-01 13:50:00|1089.3|1088|1091.8|1090|1093.8|1091.8|1087.5|1086|90
1648821300000|2022-04-01 13:55:00|1091.3|1089.8|1093.8|1091.5|1094|1091.8|1088.5|1086.5|148
1648821600000|2022-04-01 14:00:00|1093.5|1091.3|1092.5|1091|1095.3|1093.3|1090.8|1089.5|96
1648821900000|2022-04-01 14:05:00|1092.3|1090.5|1093.8|1092.3|1095.5|1093.8|1090.8|1089.5|140
1648822200000|2022-04-01 14:10:00|1093.5|1091.5|1094.3|1092.3|1097.5|1096|1093.3|1091|201
1648822500000|2022-04-01 14:15:00|1094|1092.5|1096|1094.5|1098.3|1096.3|1092.8|1091|106
1648822800000|2022-04-01 14:20:00|1095.8|1095.3|1092.5|1090.3|1097.3|1095.5|1092.5|1090.3|81
1648823100000|2022-04-01 14:25:00|1092.3|1090.5|1089.8|1088|1096|1094|1089.8|1088|117
1648823400000|2022-04-01 14:30:00|1089.5|1087.8|1086|1084.3|1089.5|1087.8|1085|1083.3|366
1648823700000|2022-04-01 14:35:00|1086.3|1084.5|1087.5|1085.5|1088.8|1087|1081|1079.8|211
1648824000000|2022-04-01 14:40:00|1087.8|1086|1089|1086.8|1095|1093.3|1087.5|1085.8|183
1648824300000|2022-04-01 14:45:00|1089.3|1086.5|1093|1091.3|1093.5|1091.5|1088.5|1085.5|219
1648824600000|2022-04-01 14:50:00|1093.3|1091.5|1091.5|1089.8|1096.3|1094.5|1091.5|1089.3|186
1648824900000|2022-04-01 14:55:00|1091.3|1089.5|1086.8|1085|1095.8|1094.3|1086.5|1084.5|522
1648825200000|2022-04-01 15:00:00|1086.5|1085.3|1084.8|1082.8|1089.3|1087.5|1083|1081.5|221
1648825500000|2022-04-01 15:05:00|1084.5|1082.3|1083|1081.5|1089|1087.3|1083|1081.5|143
1648825800000|2022-04-01 15:10:00|1082.8|1080|1089.5|1087.8|1089.8|1087.8|1079.8|1077.5|517
1648826100000|2022-04-01 15:15:00|1089.8|1088.3|1086.8|1085|1092.5|1090.5|1086|1084.3|456
1648826400000|2022-04-01 15:20:00|1087|1085.3|1090.5|1088.8|1093|1091.3|1086.3|1084.5|410
1648826700000|2022-04-01 15:25:00|1090.3|1089|1088|1086.3|1093.5|1092|1085.3|1083.5|907
1648827000000|2022-04-01 15:30:00|1087.5|1085.8|1089|1087|1091.3|1089.3|1082.3|1080.8|125
1648827300000|2022-04-01 15:35:00|1088.8|1086.8|1084|1081.8|1090.8|1089.3|1078.3|1076.3|255
1648827600000|2022-04-01 15:40:00|1083.8|1082.3|1083.3|1080.8|1085.5|1083.8|1080.8|1079.5|87
1648827900000|2022-04-01 15:45:00|1082.8|1081|1077.5|1076|1084.8|1082.3|1077.5|1075.8|114
1648828200000|2022-04-01 15:50:00|1078.8|1076.3|1080|1077.8|1080|1078|1076.5|1074.3|43
1648828500000|2022-04-01 15:55:00|1079.8|1077.5|1077|1075|1080|1077.8|1076|1074.3|8
1648828800000|2022-04-01 16:00:00|1076.8|1075.3|1077.5|1074.8|1078|1075.8|1072.3|1070.3|46
1648829100000|2022-04-01 16:05:00|1077.8|1075|1077.8|1076|1079|1077.3|1076.3|1074|8
1648829400000|2022-04-01 16:10:00|1078|1075.8|1075.8|1073.8|1078|1076|1075.3|1073.5|13
1648829700000|2022-04-01 16:15:00|1076|1074|1075.3|1073|1076.5|1074.3|1074.5|1072.3|4
1648830000000|2022-04-01 16:20:00|1076.5|1074.3|1077|1074.5|1078.3|1076.3|1074.3|1072|52
1648830300000|2022-04-01 16:25:00|1077.3|1074.8|1077.8|1076|1080|1078.3|1076.8|1074.5|154
1648830600000|2022-04-01 16:30:00|1077.5|1075.8|1073.3|1071.8|1077.5|1075.8|1073|1071.3|25
1648830900000|2022-04-01 16:35:00|1073.5|1071|1072.8|1071|1074.5|1072.8|1072.3|1070.5|48
1648831200000|2022-04-01 16:40:00|1072.5|1070.8|1073.5|1071.8|1073.8|1072|1071|1069.5|8
1648831500000|2022-04-01 16:45:00|1073.8|1071.5|1074|1072.3|1074.8|1073.3|1072|1070.3|16
1648831800000|2022-04-01 16:50:00|1073.8|1071.8|1077.8|1076|1078.3|1076.3|1073.8|1071.8|31
1648832100000|2022-04-01 16:55:00|1077.5|1075.5|1081|1079|1081|1079.3|1077.3|1075.5|48
1648832400000|2022-04-01 17:00:00|1081.3|1078.8|1077.5|1075.8|1081.5|1079.8|1077.3|1075.3|45
1648832700000|2022-04-01 17:05:00|1077.8|1075.5|1080.5|1078.8|1080.8|1079.3|1077|1074.8|37
1648833000000|2022-04-01 17:10:00|1080.8|1079|1084.8|1083|1085.5|1083.5|1080.3|1078.3|32
1648833300000|2022-04-01 17:15:00|1084.5|1082.8|1084.8|1082.5|1086.5|1084.5|1083.8|1081.3|18
1648833600000|2022-04-01 17:20:00|1085|1082.8|1086|1084|1086.8|1085|1084.3|1082.5|78
1648833900000|2022-04-01 17:25:00|1086.3|1084.3|1087.3|1085.5|1087.5|1085.8|1085.3|1083.8|7
1648834200000|2022-04-01 17:30:00|1087.5|1085.3|1086|1084.3|1087.5|1085.5|1085|1083.3|17
1648834500000|2022-04-01 17:35:00|1086.3|1084.5|1083.8|1082.3|1086.5|1084.8|1083|1081.3|42
1648834800000|2022-04-01 17:40:00|1083.5|1082.5|1085.8|1083.8|1087.3|1085|1083.5|1081.5|32
1648835100000|2022-04-01 17:45:00|1086|1084|1085|1083|1086.8|1085|1084.8|1083|6
1648835400000|2022-04-01 17:50:00|1085.3|1083.3|1086.5|1085|1087.3|1085.8|1085|1083.3|31
1648835700000|2022-04-01 17:55:00|1087|1085.3|1086|1083.8|1088.8|1087.3|1085|1083|66
1648836000000|2022-04-01 18:00:00|1086.3|1084.3|1089.3|1087.8|1089.8|1088.3|1086.3|1084.3|32
1648836300000|2022-04-01 18:05:00|1089|1087.5|1090.3|1088.3|1091.3|1089.8|1088.8|1087.5|63
1648836600000|2022-04-01 18:10:00|1090|1088.5|1089.3|1087.3|1090.5|1088.5|1088|1086|15
1648836900000|2022-04-01 18:15:00|1089.5|1087.5|1085.8|1083|1089.8|1087.5|1084.8|1082.8|12
1648837200000|2022-04-01 18:20:00|1085.3|1082.8|1086.8|1084.3|1088|1085.8|1084.3|1082|15
1648837500000|2022-04-01 18:25:00|1087|1085.5|1085.5|1083.5|1091.3|1088.3|1082.8|1080.8|239
1648837800000|2022-04-01 18:30:00|1085.8|1083.8|1087.8|1086|1089.5|1087.8|1085|1082.8|121
1648838100000|2022-04-01 18:35:00|1087.5|1086.5|1090.5|1089|1091|1089.5|1087.5|1085|72
1648838400000|2022-04-01 18:40:00|1090.8|1089.3|1092|1090.5|1092.5|1090.8|1090.3|1088|56
1648838700000|2022-04-01 18:45:00|1092.3|1090.8|1100.8|1097.8|1101.3|1099.3|1091.8|1090|49
1648839000000|2022-04-01 18:50:00|1101|1098|1104|1101.5|1104.3|1102|1100|1097.3|6
1648839300000|2022-04-01 18:55:00|1103.8|1101.3|1103|1101.3|1104.3|1102|1102.3|1099.5|11
1648839600000|2022-04-01 19:00:00|1103.3|1101.5|1104.5|1102|1104.8|1102.3|1102.8|1101|3
1648839900000|2022-04-01 19:05:00|1104|1101.8|1101|1099|1104|1101.8|1101|1099|1
1648840200000|2022-04-01 19:10:00|1100.8|1099.3|1102|1099.8|1103|1101|1099.5|1097.3|24
1648840500000|2022-04-01 19:15:00|1101.8|1100|1099.8|1098|1102|1100|1099.8|1097.8|0
1648840800000|2022-04-01 19:20:00|1100|1097.5|1100|1097.8|1100|1097.8|1098.8|1096.3|3
1648841100000|2022-04-01 19:25:00|1099.8|1097.5|1099.5|1097.5|1100.3|1098|1099.3|1097|0
1648841400000|2022-04-01 19:30:00|1099.3|1097|1098|1096|1100|1097.8|1097.8|1095.5|5
1648841700000|2022-04-01 19:35:00|1098.3|1096.3|1100|1098|1100.3|1098.3|1098.3|1096.3|10
1648842000000|2022-04-01 19:40:00|1099.8|1098.3|1101|1099|1102.3|1100|1099.8|1098.3|4
1648842300000|2022-04-01 19:45:00|1101.3|1099.3|1103.3|1101.3|1103.5|1101.5|1101|1099|0
1648842600000|2022-04-01 19:50:00|1103|1101|1103.3|1101.5|1104|1102.3|1103|1100.8|10
1648842900000|2022-04-01 19:55:00|1103|1101.3|1102.5|1100.3|1103.5|1101.8|1101.8|1100.3|17
1648843200000|2022-04-01 20:00:00|1102.3|1100.5|1102.3|1100|1103.3|1101.8|1102|1099.8|19
1648843500000|2022-04-01 20:05:00|1102|1101|1102|1100.3|1102.8|1101|1101.5|1099.8|11
1648843800000|2022-04-01 20:10:00|1101.8|1099.8|1102|1100|1103|1100.8|1101.5|1099.8|13
1648844100000|2022-04-01 20:15:00|1101.8|1099.8|1102|1100|1102.3|1100.3|1101.5|1099.8|8
1648844400000|2022-04-01 20:20:00|1102.3|1099.8|1103.3|1101.3|1103.3|1101.5|1102.3|1099.8|6
1648844700000|2022-04-01 20:25:00|1103|1101|1104.3|1101.8|1104.3|1102.3|1102.8|1101|0
1648845000000|2022-04-01 20:30:00|1104|1102|1104.5|1102|1104.5|1102.5|1103.8|1101.8|10
1648845300000|2022-04-01 20:35:00|1104.3|1102.8|1106.5|1104.8|1106.5|1104.8|1104.3|1102.5|16
1648845600000|2022-04-01 20:40:00|1106.8|1104.5|1105|1101.3|1106.8|1104.5|1105|1101.3|7
1648845900000|2022-04-01 20:45:00|1105.3|1102.8|1106.8|1103.3|1107.3|1104.8|1103.5|1101.5|41
1648846200000|2022-04-01 20:50:00|1106.5|1101.8|1106.5|1100.8|1106.8|1104.3|1105.5|1100.8|4
1648846500000|2022-04-01 20:55:00|1106.3|1100.5|1107.3|1102|1107.3|1102.5|1105|1100.5|1
1649034000000|2022-04-04 01:00:00|1116.8|1114|1119|1117|1120.5|1119|1115.5|1113|0
1649034300000|2022-04-04 01:05:00|1118.8|1116.5|1119.5|1117.5|1120|1118|1118.5|1116.5|0
1649034600000|2022-04-04 01:10:00|1119.3|1117|1117|1115|1119.3|1117|1116.8|1114.8|1
1649034900000|2022-04-04 01:15:00|1116.8|1114.8|1116|1114|1117|1114.8|1113.5|1111|0
1649035200000|2022-04-04 01:20:00|1115.8|1113.8|1116.8|1115|1118|1115.5|1115|1113.3|0
1649035500000|2022-04-04 01:25:00|1116.5|1114.8|1114.3|1111.8|1116.5|1114.8|1113.5|1111|1
1649035800000|2022-04-04 01:30:00|1113.8|1111.3|1115.8|1113.8|1116.5|1114|1112|1110|3
1649036100000|2022-04-04 01:35:00|1116|1114|1111.8|1109|1116.8|1114.5|1111.8|1109|1
1649036400000|2022-04-04 01:40:00|1112|1109.5|1116.3|1113.8|1117|1113.8|1112|1109.5|2
1649036700000|2022-04-04 01:45:00|1115.5|1113.5|1115.5|1113.5|1116|1113.8|1115.5|1113.5|0
1649037000000|2022-04-04 01:50:00|1115.3|1113.8|1113.3|1111.3|1115.5|1113.8|1113|1110.5|0
1649037300000|2022-04-04 01:55:00|1113|1111|1113.8|1111.8|1113.8|1112|1113|1109.8|0
1649037600000|2022-04-04 02:00:00|1113.5|1111.5|1112.3|1110.3|1113.5|1111.5|1112|1109.3|0
1649037900000|2022-04-04 02:05:00|1112.5|1110.5|1117|1115|1117|1115|1112.5|1110.5|0
1649038200000|2022-04-04 02:10:00|1116.8|1115.3|1119.3|1117|1119.3|1117.3|1116.8|1115.3|64
1649038500000|2022-04-04 02:15:00|1119|1116.8|1119.3|1116.8|1119.3|1117|1118.5|1116|5
1649038800000|2022-04-04 02:20:00|1119|1116.5|1120.3|1117.5|1120.5|1117.5|1118.8|1116.5|9
1649039100000|2022-04-04 02:25:00|1119.8|1117.3|1120.5|1118.3|1120.5|1119|1119.8|1117.3|9
1649039400000|2022-04-04 02:30:00|1120.3|1118|1119|1116.5|1120.5|1118|1117.8|1115.5|0
1649039700000|2022-04-04 02:35:00|1118.8|1116.8|1118|1116.3|1119.8|1117.5|1118|1116.3|0
1649040000000|2022-04-04 02:40:00|1117.8|1115.8|1118.3|1115.8|1118.3|1115.8|1117.5|1115.5|0
1649040300000|2022-04-04 02:45:00|1118|1116|1118.5|1116|1118.8|1116|1117.5|1116|0
1649040600000|2022-04-04 02:50:00|1118.8|1116.3|1118|1116|1119.3|1117|1117.8|1116|0
1649040900000|2022-04-04 02:55:00|1114.8|1112.5|1112.8|1110.3|1114.8|1112.5|1111.8|1108.8|2
1649041200000|2022-04-04 03:00:00|1113.3|1110.5|1117|1114|1117.5|1114|1113|1110.5|1
1649041500000|2022-04-04 03:05:00|1117.3|1114.3|1117|1114.3|1117.8|1114.3|1117|1114.3|4
1649041800000|2022-04-04 03:10:00|1117.3|1115|1118|1115.3|1118|1115.3|1116.3|1115|0
1649042100000|2022-04-04 03:15:00|1117.8|1115|1117.8|1115|1118|1115|1117|1115|0
1649042400000|2022-04-04 03:20:00|1118||1118||1118||1118||0
1649042700000|2022-04-04 03:25:00|1118.5|1115.3|1119.5|1117.3|1120|1117.3|1118.5|1115.3|0
1649043000000|2022-04-04 03:30:00|1120||1120||1120||1119.8||0
1649043300000|2022-04-04 03:35:00|1119.8||1120||1120||1119.8||0
1649044500000|2022-04-04 03:55:00|1120.3|1117.5|1120.5|1118.5|1120.5|1118.5|1120|1117.5|0
1649044800000|2022-04-04 04:00:00|1120.3|1118.3|1120.3|1117.8|1120.5|1118.3|1120.3|1117.8|0
1649045100000|2022-04-04 04:05:00|1120.5||1120.5||1120.5||1120.3||0
1649045400000|2022-04-04 04:10:00|1120.3|1116|1115.8|1113.3|1120.5|1116|1115.5|1113.3|3
1649045700000|2022-04-04 04:15:00|1117.5|1113.8|1121.3|1119.5|1121.3|1119.8|1117.5|1113.8|12
1649046000000|2022-04-04 04:20:00|1120.3|1117.8|1118.5|1116.3|1120.3|1117.8|1118.5|1116.3|10
1649046300000|2022-04-04 04:25:00||1115.5||1115.5||1115.5||1115.5|0
1649046600000|2022-04-04 04:30:00|1117.5|1114.8|1116.5|1114.8|1117.5|1114.8|1116.5|1114.8|0
1649046900000|2022-04-04 04:35:00|1116|1114.3|1117.3|1114.8|1117.3|1114.8|1116|1114.3|2
1649047200000|2022-04-04 04:40:00|1118.3|1115|1118.5|1115|1118.5|1115|1118|1115|1
1649047500000|2022-04-04 04:45:00|1119.3|1115.3|1119.5|1116|1119.8|1116|1119.3|1115.3|0
1649048100000|2022-04-04 04:55:00|1119.8|1116.3|1119.8|1117.5|1119.8|1117.5|1119.5|1116.3|2
1649048400000|2022-04-04 05:00:00|1119.5|1117|1118.5|1116.3|1119.8|1117|1118.5|1116.3|6
1649049000000|2022-04-04 05:10:00|1117.8||1118.5||1119||1117.8||2
1649049300000|2022-04-04 05:15:00|1118.8|1115.8|1118.3|1115.8|1119|1115.8|1118|1115.8|0
1649049600000|2022-04-04 05:20:00|1118|1115.3|1117.5|1115.3|1118.8|1115.3|1117.5|1115.3|0
1649049900000|2022-04-04 05:25:00|1116.5|1115|1116.5|1114.8|1116.5|1115|1116.5|1114.5|1
1649050200000|2022-04-04 05:30:00|1117.3|1114.5|1118.3|1115.8|1118.5|1117|1117.3|1114.5|10
1649050500000|2022-04-04 05:35:00|1119.3|1116.3|1121.8|1119.8|1122|1119.8|1119|1116.3|15
1649050800000|2022-04-04 05:40:00|1121.5|1119.5|1123.8|1121.8|1125.8|1123.3|1121.3|1119.5|10
1649051100000|2022-04-04 05:45:00|1123.5|1121|1122|1119.8|1124.3|1121.5|1121.3|1119.8|4
1649051400000|2022-04-04 05:50:00|1121.8|1120|1122.3|1119.8|1123.3|1120|1121.3|1119.8|5
1649051700000|2022-04-04 05:55:00|1122|1120.5|1122.8|1120.5|1124.8|1121.8|1122|1120.5|13
1649052000000|2022-04-04 06:00:00|1122.5|1120.8|1125.3|1123|1125.3|1123.3|1121.5|1119.8|11
1649052300000|2022-04-04 06:05:00|1125.5|1123.5|1125|1122.5|1125.8|1124.5|1122.3|1119.8|44
1649052600000|2022-04-04 06:10:00|1125.3|1122.8|1125.5|1123.3|1125.8|1124|1124.5|1121.8|6
1649052900000|2022-04-04 06:15:00|1125.8|1123.5|1121.8|1120|1127.8|1125.3|1121.8|1119.8|18
1649053200000|2022-04-04 06:20:00|1123.8|1119.8|1123.5|1121.8|1125.8|1122.5|1122.8|1119.8|53
1649053500000|2022-04-04 06:25:00|1123.8|1122|1127.5|1125|1129|1126.5|1123.8|1121.8|54
1649053800000|2022-04-04 06:30:00|1127.3|1125.3|1127|1124.8|1128|1125.8|1125.5|1124.3|14
1649054100000|2022-04-04 06:35:00|1126.8|1125|1122.5|1120|1126.8|1125|1122.3|1120|1
1649054400000|2022-04-04 06:40:00|1122.3|1120.3|1126.3|1123.8|1127.5|1125|1122.3|1120|30
1649054700000|2022-04-04 06:45:00|1126.8|1124.3|1127.3|1125|1128|1126|1125.8|1123|11
1649055000000|2022-04-04 06:50:00|1127.5|1126|1129.8|1127.8|1130.5|1128.3|1127|1124.5|7
1649055300000|2022-04-04 06:55:00|1130|1127.5|1129|1127|1131|1129.5|1128|1125.8|10
1649055600000|2022-04-04 07:00:00|1129.8|1127.5|1132.5|1130|1134.5|1132.3|1128.8|1126.8|41
1649055900000|2022-04-04 07:05:00|1132.8|1130.3|1133.8|1131.5|1134.3|1132|1131.8|1129.8|85
1649056200000|2022-04-04 07:10:00|1134|1132|1134|1132|1134.5|1132.8|1132.3|1130.3|55
1649056500000|2022-04-04 07:15:00|1133.8|1132.3|1135.5|1133.3|1135.5|1134.3|1132.3|1130.8|95
1649056800000|2022-04-04 07:20:00|1135.3|1133.5|1132.3|1130.5|1135.5|1133.8|1131.5|1129.8|83
1649057100000|2022-04-04 07:25:00|1132|1130.3|1131.5|1129.8|1132|1130.3|1130|1128.3|61
1649057400000|2022-04-04 07:30:00|1131.8|1130.3|1132.8|1131.3|1135|1133|1131.8|1130|58
1649057700000|2022-04-04 07:35:00|1132.5|1130.8|1129|1127|1132.5|1130.8|1128.5|1126.5|41
1649058000000|2022-04-04 07:40:00|1129.5|1127.3|1132|1130.5|1132.5|1130.5|1128.5|1126.8|24
1649058300000|2022-04-04 07:45:00|1132.8|1131|1133.3|1131.5|1134.5|1132.3|1131.5|1129.5|54
1649058600000|2022-04-04 07:50:00|1134|1131.8|1130.3|1128.5|1134.5|1132.5|1130.3|1128.5|95
1649058900000|2022-04-04 07:55:00|1130.5|1128.3|1126.8|1124.8|1130.5|1128.8|1126.5|1124.5|87
1649059200000|2022-04-04 08:00:00|1127.3|1125|1124.8|1123|1130|1127.8|1124.3|1122.8|126
1649059500000|2022-04-04 08:05:00|1125|1122.8|1123.3|1121.3|1126.5|1124.8|1122|1119.8|111
1649059800000|2022-04-04 08:10:00|1123.8|1121.5|1129.3|1127|1130.5|1129.3|1122.3|1120.8|192
1649060100000|2022-04-04 08:15:00|1129.5|1127.3|1128.8|1126.5|1129.5|1127.8|1125.3|1123.3|149
1649060400000|2022-04-04 08:20:00|1129.3|1126.8|1127.5|1125.8|1130.5|1128.5|1126|1124.3|106
1649060700000|2022-04-04 08:25:00|1127.3|1125.3|1124.8|1122.8|1130.3|1128.8|1124.3|1122.8|215
1649061000000|2022-04-04 08:30:00|1126.3|1124|1121.3|1119.3|1128|1125.8|1119.8|1117.5|278
1649061300000|2022-04-04 08:35:00|1121.8|1119.5|1125|1122.8|1125.5|1123.8|1120|1117.8|75
1649061600000|2022-04-04 08:40:00|1125.3|1123.3|1122|1119.5|1126|1123.8|1121|1119.3|53
1649061900000|2022-04-04 08:45:00|1121.8|1119.3|1121.3|1119.5|1122|1119.8|1119.3|1117.5|74
1649062200000|2022-04-04 08:50:00|1121|1119.3|1122.8|1120.8|1123|1121|1120.5|1118.8|68
1649062500000|2022-04-04 08:55:00|1122.5|1120.5|1122|1120|1124|1121.5|1120.3|1117.8|48
1649062800000|2022-04-04 09:00:00|1122.8|1120.3|1122.3|1120|1123.5|1121|1121.3|1119.3|117
1649063100000|2022-04-04 09:05:00|1122|1119.8|1120.3|1118.8|1122|1120|1118.5|1116.3|85
1649063400000|2022-04-04 09:10:00|1120.5|1119.3|1115.3|1112.8|1121.5|1119.5|1114.5|1112.3|70
1649063700000|2022-04-04 09:15:00|1115|1112.5|1116.8|1115|1117.3|1115.3|1112.8|1110.8|73
1649064000000|2022-04-04 09:20:00|1116.3|1114.5|1114.3|1112.3|1116.5|1114.8|1114.3|1112.3|66
1649064300000|2022-04-04 09:25:00|1114|1112.8|1114.5|1112.5|1116.8|1114.8|1112.8|1110.8|81
1649064600000|2022-04-04 09:30:00|1114.3|1112.8|1115.5|1113.5|1118.8|1116.8|1114|1111.8|203
1649064900000|2022-04-04 09:35:00|1115.3|1113.8|1114.8|1112.8|1115.8|1113.8|1113.5|1111.5|49
1649065200000|2022-04-04 09:40:00|1114.5|1112.5|1116|1114|1117.3|1115.5|1113.8|1111.8|102
1649065500000|2022-04-04 09:45:00|1115.8|1113.8|1110.8|1108.8|1115.8|1114|1109|1106.8|110
1649065800000|2022-04-04 09:50:00|1110|1107.3|1113.5|1111.5|1114.3|1112.8|1110|1107.3|64
1649066100000|2022-04-04 09:55:00|1113.3|1111.8|1112.5|1110.5|1114.3|1112.5|1111.3|1109.5|33
1649066400000|2022-04-04 10:00:00|1112.8|1110.3|1116|1113.5|1116.8|1114.5|1112|1110|76
1649066700000|2022-04-04 10:05:00|1115.8|1113.8|1114.8|1113|1117|1115.3|1114.8|1112.8|47
1649067000000|2022-04-04 10:10:00|1114.5|1112.8|1116.8|1115|1117.5|1115.8|1114.3|1112.8|33
1649067300000|2022-04-04 10:15:00|1117|1114.8|1118.5|1116.5|1119.3|1117.5|1116.5|1114.8|40
1649067600000|2022-04-04 10:20:00|1118.3|1117|1118.5|1116.5|1120.5|1118.5|1117.8|1116.5|37
1649067900000|2022-04-04 10:25:00|1118.8|1117|1119.8|1118|1119.8|1118|1118|1116.3|13
1649068200000|2022-04-04 10:30:00|1120|1118.3|1119.8|1117.8|1120.3|1118.5|1117.5|1115.8|42
1649068500000|2022-04-04 10:35:00|1120|1118|1119.3|1117.3|1121.3|1119.3|1119|1117|78
1649068800000|2022-04-04 10:40:00|1119|1117.5|1117|1115.5|1119.3|1117.8|1116.8|1115|22
1649069100000|2022-04-04 10:45:00|1117.3|1115.8|1118|1116|1118.3|1116.3|1116.5|1114.5|48
1649069400000|2022-04-04 10:50:00|1117.8|1116.3|1116.8|1115|1117.8|1116.3|1116|1114.5|72
1649069700000|2022-04-04 10:55:00|1117|1115.5|1116.8|1114.8|1117.5|1115.8|1116|1114|60
1649070000000|2022-04-04 11:00:00|1116.5|1114.5|1115.3|1113.3|1117.5|1115.3|1114.8|1112.8|69
1649070300000|2022-04-04 11:05:00|1115.8|1113.5|1119.3|1117.3|1119.8|1118|1115.3|1113.5|16
1649070600000|2022-04-04 11:10:00|1119|1117.5|1118.5|1117|1119|1117.5|1117.8|1115.5|16
1649070900000|2022-04-04 11:15:00|1119.3|1116.8|1121|1119.3|1121.8|1119.8|1118.3|1116.3|15
1649071200000|2022-04-04 11:20:00|1120.8|1119|1120.5|1118.3|1121.3|1119.3|1119.3|1117.5|26
1649071500000|2022-04-04 11:25:00|1120.3|1118.5|1121|1119|1121.8|1119.8|1119.3|1117.5|29
1649071800000|2022-04-04 11:30:00|1120.8|1118.8|1121.5|1119.5|1121.8|1120|1119.8|1117.8|25
1649072100000|2022-04-04 11:35:00|1121.8|1119.8|1125.3|1123.3|1125.5|1123.8|1121.3|1119.5|30
1649072400000|2022-04-04 11:40:00|1125|1123|1126.5|1124.3|1126.5|1124.8|1124.3|1123|47
1649072700000|2022-04-04 11:45:00|1126.3|1124.5|1128.3|1126.5|1129.3|1127.3|1126|1124|36
1649073000000|2022-04-04 11:50:00|1128.8|1126.8|1126|1124|1129|1127|1126|1124|17
1649073300000|2022-04-04 11:55:00|1126.3|1124.3|1128.3|1126.5|1128.8|1126.8|1126|1124.3|53
1649073600000|2022-04-04 12:00:00|1128|1126.8|1128.8|1127|1129.5|1127.8|1127|1125|20
1649073900000|2022-04-04 12:05:00|1129|1126.5|1129.3|1127.3|1130.5|1129.3|1128|1126|90
1649074200000|2022-04-04 12:10:00|1130|1128|1129.5|1127.5|1130.5|1128.8|1128.5|1126.5|47
1649074500000|2022-04-04 12:15:00|1129.8|1127.8|1129|1127|1130.5|1129.3|1128|1126.3|27
1649074800000|2022-04-04 12:20:00|1128.8|1126.8|1129.8|1127.8|1130.5|1128.5|1128.3|1126.5|52
1649075100000|2022-04-04 12:25:00|1130|1128|1131|1129.3|1131|1129.5|1129.3|1127|163
1649075400000|2022-04-04 12:30:00|1130.8|1129|1132.5|1130.5|1132.5|1130.8|1130.8|1128.8|71
1649075700000|2022-04-04 12:35:00|1133.5|1130.3|1139.3|1137.5|1141.5|1139.8|1133.3|1130.3|100
1649076000000|2022-04-04 12:40:00|1139|1137.8|1138.5|1136.8|1140.3|1138.5|1137.3|1135.3|116
1649076300000|2022-04-04 12:45:00|1138.3|1136.5|1137|1135|1138.5|1137|1137|1134.8|55
1649076600000|2022-04-04 12:50:00|1136.8|1134.8|1133|1131|1137|1135|1133|1131|36
1649076900000|2022-04-04 12:55:00|1133.3|1131.3|1138|1136|1138.5|1136.5|1132.8|1131|186
1649077200000|2022-04-04 13:00:00|1138.3|1135.5|1135.5|1133.5|1138.3|1135.8|1134.8|1133|94
1649077500000|2022-04-04 13:05:00|1135.8|1133.8|1137.8|1136|1141|1139.3|1135.5|1133.8|41
1649077800000|2022-04-04 13:10:00|1138|1136.3|1142|1139.8|1142.3|1140.5|1136.8|1135|56
1649078100000|2022-04-04 13:15:00|1141.8|1139.5|1137.3|1135.5|1142.3|1140.5|1134.8|1132.8|111
1649078400000|2022-04-04 13:20:00|1137.8|1135.8|1139.3|1137.5|1142|1140.3|1137.5|1135.8|201
1649078700000|2022-04-04 13:25:00|1139|1137.3|1141.5|1139.8|1141.8|1140|1138|1135.8|52
1649079000000|2022-04-04 13:30:00|1142|1140.3|1145|1143.3|1145.5|1143.8|1140.3|1138.3|54
1649079300000|2022-04-04 13:35:00|1145.3|1143.8|1145|1143|1147|1145|1144.8|1142.8|39
1649079600000|2022-04-04 13:40:00|1145.3|1143.3|1142.5|1140.5|1147.3|1145.5|1142.3|1140.5|91
1649079900000|2022-04-04 13:45:00|1142.8|1140.8|1144.3|1142.5|1144.3|1142.5|1139|1137|255
1649080200000|2022-04-04 13:50:00|1144.5|1142.3|1143.5|1142.3|1144.5|1142.3|1140.3|1138.3|54
1649080500000|2022-04-04 13:55:00|1143.3|1142|1141.8|1140|1143.5|1142.3|1139.8|1138.3|276
1649080800000|2022-04-04 14:00:00|1142.5|1140.3|1142.8|1140.8|1143.5|1142|1141.5|1139.5|44
1649081100000|2022-04-04 14:05:00|1143|1141|1141.5|1139.5|1143.3|1141.8|1140.3|1138.3|26
1649081400000|2022-04-04 14:10:00|1141.3|1139.3|1140.8|1138.8|1143.5|1142|1140.5|1138.5|33
1649081700000|2022-04-04 14:15:00|1141|1139|1139.3|1137.8|1141.8|1140|1138.5|1136.5|86
1649082000000|2022-04-04 14:20:00|1139.5|1138|1141.3|1139.3|1143.5|1142|1138|1135.8|242
1649082300000|2022-04-04 14:25:00|1141|1139.5|1145|1142.8|1145.5|1143.8|1138.8|1136.8|139
1649082600000|2022-04-04 14:30:00|1145.3|1143|1144.8|1143|1146.3|1144.3|1143.5|1141.8|121
1649082900000|2022-04-04 14:35:00|1145|1142.5|1143.5|1141.8|1146.3|1144.3|1142|1140.5|177
1649083200000|2022-04-04 14:40:00|1143.8|1141.5|1146.8|1145|1147|1145.3|1142.3|1140.8|177
1649083500000|2022-04-04 14:45:00|1146.5|1144.8|1142.3|1140.5|1147.5|1145.5|1140.8|1139|305
1649083800000|2022-04-04 14:50:00|1142|1140.3|1142.3|1140.8|1142.5|1141|1139.5|1137.5|249
1649084100000|2022-04-04 14:55:00|1142|1140.5|1142.3|1140.8|1142.5|1141.3|1140.8|1139.5|172
1649084400000|2022-04-04 15:00:00|1142.5|1141|1142.3|1140.3|1143.8|1141.8|1140.8|1139.5|201
1649084700000|2022-04-04 15:05:00|1142|1140|1141.8|1140|1146.3|1144.5|1139|1136.8|541
1649085000000|2022-04-04 15:10:00|1141.5|1140.3|1136|1133.8|1141.5|1140.3|1130.8|1129.5|439
1649085300000|2022-04-04 15:15:00|1136.3|1134|1139.3|1137.5|1140.8|1139|1136.3|1134|185
1649085600000|2022-04-04 15:20:00|1139|1137.3|1138.5|1136.8|1140.5|1139.3|1137.8|1136.3|290
1649085900000|2022-04-04 15:25:00|1138.3|1137.8|1138.5|1136.8|1140.5|1139.3|1137|1135.8|1033
1649086200000|2022-04-04 15:30:00|1138|1136.5|1131.5|1129.8|1138.3|1136.8|1129.5|1127.5|307
1649086500000|2022-04-04 15:35:00|1131|1130|1120.3|1118|1131.3|1130|1118.8|1117|306
1649086800000|2022-04-04 15:40:00|1120.5|1118.3|1122.3|1120.3|1126.8|1124.5|1119|1117|143
1649087100000|2022-04-04 15:45:00|1122|1120|1117|1115.5|1123.3|1121.3|1116|1114.5|98
1649087400000|2022-04-04 15:50:00|1116.8|1115.3|1118.8|1116.8|1118.8|1117.3|1110.8|1109.5|104
1649087700000|2022-04-04 15:55:00|1118.5|1116.5|1121.3|1119.3|1121.5|1119.5|1118|1116.3|53
1649088000000|2022-04-04 16:00:00|1121.5|1118.8|1118.8|1116.8|1122.3|1120|1118.8|1116.8|95
1649088300000|2022-04-04 16:05:00|1119|1117|1118.3|1116.5|1119|1117|1116.3|1114.5|71
1649088600000|2022-04-04 16:10:00|1118|1116.8|1117.5|1115.8|1118.5|1117.3|1114.5|1113|207
1649088900000|2022-04-04 16:15:00|1117.3|1115.5|1118|1116|1119.3|1117.3|1116.5|1114|145
1649089200000|2022-04-04 16:20:00|1118.3|1115.8|1117.3|1115.5|1118.3|1116.5|1115.5|1113.8|41
1649089500000|2022-04-04 16:25:00|1117|1115.3|1114.3|1112.5|1117.3|1115.5|1113.3|1111.3|31
1649089800000|2022-04-04 16:30:00|1114.5|1112.3|1112.3|1110.5|1114.5|1112.5|1108.5|1106.5|92
1649090100000|2022-04-04 16:35:00|1112.5|1110.3|1110|1107.5|1112.8|1110.5|1107.8|1105.8|8
1649090400000|2022-04-04 16:40:00|1110.5|1107.8|1111.3|1109.5|1111.8|1110|1107|1105.3|146
1649090700000|2022-04-04 16:45:00|1111.8|1109.8|1113|1110.8|1115.3|1113.5|1111.3|1109.5|63
1649091000000|2022-04-04 16:50:00|1113.3|1111.5|1109.8|1108|1115|1113|1109|1107|28
1649091300000|2022-04-04 16:55:00|1109.5|1107.8|1111.8|1110|1113.5|1111.8|1108.5|1106.8|63
1649091600000|2022-04-04 17:00:00|1111.5|1109.8|1112.5|1110.3|1115.3|1112.8|1111.5|1109.8|24
1649091900000|2022-04-04 17:05:00|1112.3|1110|1113.8|1111.8|1114|1111.8|1109.5|1107.8|6
1649092200000|2022-04-04 17:10:00|1114.3|1112.3|1114.5|1112|1115|1112.8|1113.3|1111|7
1649092500000|2022-04-04 17:15:00|1114.3|1111.8|1115|1112.5|1116.5|1114.8|1113|1110.3|18
1649092800000|2022-04-04 17:20:00|1114.5|1112|1113.5|1111.3|1117.5|1115.5|1113.3|1111.3|2
1649093100000|2022-04-04 17:25:00|1113.3|1111.5|1114|1111.8|1115.5|1112.8|1112.8|1111|11
1649093400000|2022-04-04 17:30:00|1113.8|1111.5|1108.5|1106.3|1114|1111.8|1107.5|1105.5|0
1649093700000|2022-04-04 17:35:00|1108.3|1106|1111|1108.8|1111.5|1109.3|1107.5|1105.5|3
1649094000000|2022-04-04 17:40:00|1111.3|1108.5|1113.3|1111|1113.5|1111.5|1109.5|1107|3
1649094300000|2022-04-04 17:45:00|1113|1110.5|1112.3|1110.8|1113.8|1112|1111.3|1109|5
1649094600000|2022-04-04 17:50:00|1112.5|1110.5|1113|1110.8|1113.5|1111.8|1111|1109|4
1649094900000|2022-04-04 17:55:00|1112.5|1110.3|1113.3|1111|1114.3|1112.3|1112.3|1110|3
1649095200000|2022-04-04 18:00:00|1113|1111.3|1116.8|1115.3|1117|1115.3|1110.5|1108.5|16
1649095500000|2022-04-04 18:05:00|1117|1114.8|1117.8|1115|1119.3|1117.3|1114.3|1111.8|56
1649095800000|2022-04-04 18:10:00|1118|1115.5|1115.8|1113.5|1118.3|1116|1114|1112|42
1649096100000|2022-04-04 18:15:00|1116|1113.8|1115.8|1114.3|1117.5|1115.3|1114.5|1112|54
1649096400000|2022-04-04 18:20:00|1116|1114.5|1117.3|1115|1119.8|1118.5|1115.8|1114|130
1649096700000|2022-04-04 18:25:00|1116.8|1114.8|1117.5|1115.8|1119.8|1118.5|1115.5|1113.8|247
1649097000000|2022-04-04 18:30:00|1116.8|1115.5|1117|1115|1118.3|1116|1115.5|1113|22
1649097300000|2022-04-04 18:35:00|1116.8|1115.3|1119.5|1117.5|1119.5|1117.8|1116.3|1114.3|6
1649097600000|2022-04-04 18:40:00|1119.3|1117.3|1118.5|1116.3|1119.5|1117.5|1118.3|1115.8|7
1649097900000|2022-04-04 18:45:00|1119|1116|1118.8|1116.5|1119.5|1118|1118|1115.5|6
1649098200000|2022-04-04 18:50:00|1119|1117|1119.3|1116.5|1119.5|1117.8|1118.8|1116.5|9
1649098500000|2022-04-04 18:55:00|1119|1116.8|1119|1116.8|1119.8|1118.3|1118.5|1116.3|22
1649098800000|2022-04-04 19:00:00|1119.3|1117|1120.5|1118.5|1120.5|1119.3|1118.5|1117|48
1649099100000|2022-04-04 19:05:00|1120.3|1118.8|1120.5|1118.5|1120.5|1119.3|1120|1117.8|26
1649099400000|2022-04-04 19:10:00|1120.3|1118.8|1120.5|1118.8|1120.5|1119.3|1120.3|1118.3|35
1649099700000|2022-04-04 19:15:00||1118.5||1118.3||1119.3||1118.3|11
1649100000000|2022-04-04 19:20:00|1120.3|1118.8|1120.5|1118.8|1120.5|1119.3|1120.3|1117.8|13
1649100300000|2022-04-04 19:25:00|1121.8|1119.3|1124|1121.8|1124.8|1123|1121.5|1118.8|17
1649100600000|2022-04-04 19:30:00|1123.8|1121.5|1124.3|1122.8|1125.3|1123.8|1123.3|1120.8|38
1649100900000|2022-04-04 19:35:00|1125|1122.3|1124|1121.5|1125.3|1122.3|1123.5|1121.3|26
1649101200000|2022-04-04 19:40:00|1123.5|1121.3|1123.3|1121|1123.5|1121.3|1121|1119|9
1649101500000|2022-04-04 19:45:00|1123|1120.8|1124|1122|1125|1123|1122.3|1119.8|19
1649101800000|2022-04-04 19:50:00|1123.8|1122.3|1125.3|1123.5|1125.3|1123.5|1123.8|1121.5|9
1649102100000|2022-04-04 19:55:00|1126.3|1123.3|1125.8|1123.3|1127.5|1125.5|1124.3|1122.3|9
1649102400000|2022-04-04 20:00:00|1126|1123|1125.8|1123.5|1126.5|1124.3|1124.3|1122|4
1649102700000|2022-04-04 20:05:00|1126|1123.8|1125.5|1123|1126.3|1123.8|1125.3|1122.8|0
1649103000000|2022-04-04 20:10:00|1125.8|1123.3|1126|1123.8|1126.5|1124|1125.5|1122.8|0
1649103300000|2022-04-04 20:15:00|1125.8|1123.5|1126.8|1124.3|1127.5|1125.3|1125.8|1123.5|2
1649103600000|2022-04-04 20:20:00|1126.5|1124|1127.5|1124.8|1127.8|1125.3|1126.5|1123.8|0
1649103900000|2022-04-04 20:25:00|1127.3|1125|1126.8|1124.3|1127.5|1125|1126|1123.5|0
1649104200000|2022-04-04 20:30:00|1127|1124.5|1127|1124.8|1127.5|1125|1126.3|1124|0
1649104500000|2022-04-04 20:35:00|1127.3|1124.5|1123.3|1121|1127.3|1124.5|1123|1121|68
1649104800000|2022-04-04 20:40:00|1124.5|1121.3|1124|1122.3|1125.5|1123.8|1123|1121|25
1649105100000|2022-04-04 20:45:00|1123.8|1120.8|1123.8|1121.8|1125|1122|1122.5|1120.5|14
1649105400000|2022-04-04 20:50:00|1124|1121.5|1123.5|1121.5|1124.8|1121.8|1122.8|1120.5|2
1649105700000|2022-04-04 20:55:00|1123.3|1121.3|1125.8|1120.5|1126|1121.5|1122.3|1120.5|23
1649106000000|2022-04-04 21:00:00|1126|1122.3|1128.5|1121|1128.8|1122.3|1126|1120.5|0
1649106300000|2022-04-04 21:05:00||1121.8||1121.8||1121.8||1121.8|0
1649106600000|2022-04-04 21:10:00||1121||1121.3||1121.3||1121|0
1649106900000|2022-04-04 21:15:00|1130||1128||1130||1128||0
1649108100000|2022-04-04 21:35:00|1126|1121|1129|1121|1129|1121|1126|1121|1
1649109000000|2022-04-04 21:50:00|1128.5||1128.5||1128.5||1128.5||0
1649109300000|2022-04-04 21:55:00||1120.8||1120.8||1120.8||1120.8|0
1649120400000|2022-04-05 01:00:00|1135.3|1132.3|1137.3|1134|1137.3|1134.3|1134|1131.5|0
1649120700000|2022-04-05 01:05:00|1137|1134.3|1132.8|1130.3|1137.3|1134.5|1132.8|1129.8|4
1649121000000|2022-04-05 01:10:00|1132.5|1129.5|1131|1129|1132.8|1130.3|1130.5|1127.8|8
1649121300000|2022-04-05 01:15:00|1130.3|1128.5|1134|1130.8|1134.5|1130.8|1129.8|1126.3|1
1649121600000|2022-04-05 01:20:00|1133.8|1131|1133.5|1131.3|1133.8|1131.3|1133.5|1131|0
1649121900000|2022-04-05 01:25:00|1133.3|1129.5|1133.3|1130.3|1133.3|1130.5|1133.3|1129.5|0
1649122200000|2022-04-05 01:30:00|1133|1130.5|1133|1130.8|1133|1130.8|1133|1130.3|0
1649122500000|2022-04-05 01:35:00|1132.8|1129.8|1132.8|1130.5|1133|1130.5|1132.3|1129.8|2
1649122800000|2022-04-05 01:40:00|1132.5|1129.5|1130.5|1127.8|1132.5|1129.8|1130.5|1127.8|0
1649123100000|2022-04-05 01:45:00|1130|1127|1127.5|1124.5|1130|1127|1127.5|1124.3|0
1649123400000|2022-04-05 01:50:00|1127.3|1124.8|1127.3|1124.3|1127.3|1125.3|1127.3|1123.8|0
1649123700000|2022-04-05 01:55:00||1124.5||1125||1125||1124.5|0
1649124000000|2022-04-05 02:00:00|1127|1124.5|1127|1124.8|1127|1125.3|1127|1122.8|1
1649124300000|2022-04-05 02:05:00||1124.5||1125||1125||1123.5|0
1649124600000|2022-04-05 02:10:00|1126.8|1124.8|1126|1124|1126.8|1125|1126|1122.8|0
1649124900000|2022-04-05 02:15:00|1126.3|1124.8|1126.3|1124|1126.3|1124.8|1126.3|1123.3|3
1649125200000|2022-04-05 02:20:00|1128|1124.8|1128.5|1126.5|1128.5|1127|1127.8|1124.5|5
1649125500000|2022-04-05 02:25:00||1126.8||1125.3||1126.8||1125|0
1649125800000|2022-04-05 02:30:00|1128.3|1123.5|1126|1123.8|1128.5|1124.3|1126|1123|0
1649126100000|2022-04-05 02:35:00||1123.5||1123||1123.5||1121.3|0
1649126400000|2022-04-05 02:40:00|1125.8|1122.5|1125.8|1122.5|1125.8|1122.8|1125.8|1121.8|0
1649126700000|2022-04-05 02:45:00|1127|1123|1128.5|1126|1128.5|1126|1126.8|1122.3|1
1649127000000|2022-04-05 02:50:00|1128.3|1125.5|1127.8|1124.3|1128.3|1126.5|1127.8|1123.8|3
1649127300000|2022-04-05 02:55:00|1128.3|1124|1126.3|1123.3|1128.3|1126.3|1126|1123|3
1649127600000|2022-04-05 03:00:00|1125.8|1124.5|1125.3|1122.3|1125.8|1124.5|1125.3|1122|3
1649127900000|2022-04-05 03:05:00|1125|1122.5|1123|1120.3|1125|1122.8|1123|1120|3
1649128200000|2022-04-05 03:10:00|1122.8|1119.8|1122.8|1120.3|1123.3|1120.8|1122.8|1119.8|0
1649128500000|2022-04-05 03:15:00|1122.5|1120.5|1123.5|1122|1123.8|1122|1122.5|1120|0
1649128800000|2022-04-05 03:20:00|1122.8|1120.5|1123.5|1121.3|1123.5|1122|1122|1119|3
1649129100000|2022-04-05 03:25:00|1123.3|1121|1123.3|1120.3|1123.5|1121.3|1123|1120.3|0
1649129700000|2022-04-05 03:35:00|1123|1119.5|1123.3|1119.5|1123.3|1119.5|1122.5|1119|0
1649130000000|2022-04-05 03:40:00|1123|1120|1123.3|1120|1123.3|1120.3|1122.5|1119.5|2
1649130300000|2022-04-05 03:45:00|1123|1121.3|1123.3|1120|1123.3|1121.8|1122.5|1119.5|2
1649130600000|2022-04-05 03:50:00||1120.3||1120||1120.3||1120|0
1649130900000|2022-04-05 03:55:00|1123|1119.5|1124.3|1121|1124.3|1121.3|1123|1119|0
1649131200000|2022-04-05 04:00:00||1121.3||1120.5||1121.3||1120.5|0
1649131500000|2022-04-05 04:05:00|1123.8|1120.8|1123.8|1120.3|1123.8|1120.8|1123.8|1120|0
1649131800000|2022-04-05 04:10:00|1123.3|1120.5|1117|1113.5|1123.3|1121|1117|1113.5|24
1649132100000|2022-04-05 04:15:00|1116.3|1113.3|1116.5|1113.5|1116.8|1113.8|1115.5|1113.3|0
1649132400000|2022-04-05 04:20:00|1116.3|1113.3|1116.3|1113.8|1116.3|1113.8|1116.3|1113.3|2
1649132700000|2022-04-05 04:25:00|1116.5|1116.5|1118.8|1117.5|1118.8|1117.5|1116.5|1113.8|3
1649133000000|2022-04-05 04:30:00|1119|1115.8|1120.8|1117|1120.8|1118.3|1118.8|1115|3
1649133300000|2022-04-05 04:35:00|1120.5|1116|1119.8|1118|1120.5|1118|1119.5|1115.8|1
1649133600000|2022-04-05 04:40:00|1119.5|1118.3|1119.3|1116.5|1119.5|1118.3|1119|1116.5|1
1649133900000|2022-04-05 04:45:00|1120.3|1117|1122|1117.8|1122|1120.5|1120.3|1117|4
1649134200000|2022-04-05 04:50:00|1122.3|1117.5|1122.3|1117.8|1122.3|1117.8|1121.8|1117.5|0
1649134500000|2022-04-05 04:55:00|1122|1117.5|1122|1119|1122.3|1119|1121.8|1117.5|1
1649134800000|2022-04-05 05:00:00|1122.5|1119.3|1121.5|1118|1123.3|1121|1121|1117.5|2
1649135100000|2022-04-05 05:05:00|1121.3|1117.8|1121|1117.5|1122.3|1120.8|1120|1116.5|2
1649135400000|2022-04-05 05:10:00|1120.5|1116.8|1121|1117|1121|1117|1120.5|1116.8|0
1649135700000|2022-04-05 05:15:00|1120.8|1116.8|1119.3|1116.3|1120.8|1117|1118.8|1116|5
1649136000000|2022-04-05 05:20:00|1119.5|1116|1120|1116|1120|1118.3|1118|1115.8|1
1649136300000|2022-04-05 05:25:00|1119.8|1116.3|1119|1116|1119.8|1116.8|1119|1116|2
1649136600000|2022-04-05 05:30:00|1119.3|1116.3|1119|1116.5|1120|1117.5|1119|1116|13
1649136900000|2022-04-05 05:35:00|1119.5|1115.8|1120|1116.5|1120.3|1118|1117.5|1115.8|3
1649137200000|2022-04-05 05:40:00|1120.3|1117.5|1121.3|1117.8|1121.3|1119.8|1120|1117|1
1649137500000|2022-04-05 05:45:00|1120.8|1117.5|1121|1119.5|1121.3|1119.5|1120.8|1117.5|0
1649137800000|2022-04-05 05:50:00|1121.3|1119|1124.3|1120|1124.3|1120.8|1121.3|1119|16
1649138100000|2022-04-05 05:55:00|1125.5|1120.8|1127.3|1123.8|1127.3|1124.3|1125.3|1120|55
1649138400000|2022-04-05 06:00:00|1127.5|1124.5|1128.3|1125.3|1130.8|1128|1127.5|1124|7
1649138700000|2022-04-05 06:05:00|1127.8|1125.5|1126.5|1124|1127.8|1125.5|1125.8|1123.8|4
1649139000000|2022-04-05 06:10:00|1126|1123.8|1128.3|1125.8|1128.8|1125.8|1125.5|1123.5|4
1649139300000|2022-04-05 06:15:00|1128.5|1126|1129.3|1126.5|1129.8|1127.8|1127.8|1125|0
1649139600000|2022-04-05 06:20:00|1129|1126.3|1128.8|1126.3|1130.8|1128.3|1128.5|1125.8|3
1649139900000|2022-04-05 06:25:00|1129.3|1126.8|1133|1129|1134.3|1131.8|1128|1124|70
1649140200000|2022-04-05 06:30:00|1132.5|1128.8|1138.5|1136.3|1138.8|1137|1131.3|1127.8|74
1649140500000|2022-04-05 06:35:00|1138.8|1137.3|1139.5|1136.5|1140.5|1139.3|1137|1133.5|127
1649140800000|2022-04-05 06:40:00|1139.3|1136.8|1138.3|1135|1140.5|1138.8|1137.8|1134.5|31
1649141100000|2022-04-05 06:45:00|1137.8|1135.3|1137|1134.8|1138.5|1136.8|1137|1134.5|72
1649141400000|2022-04-05 06:50:00|1138|1135.3|1137.3|1135.5|1138.3|1136.8|1136.5|1134.8|34
1649141700000|2022-04-05 06:55:00|1137.5|1135.8|1136.3|1134|1138|1136.3|1135|1133|70
1649142000000|2022-04-05 07:00:00|1136|1134.3|1134.5|1132.8|1136.8|1134.8|1134.3|1132.3|19
1649142300000|2022-04-05 07:05:00|1134.3|1132.5|1134|1132.3|1136|1134.5|1134|1132.3|18
1649142600000|2022-04-05 07:10:00|1133.8|1132.5|1126.5|1124.5|1133.8|1132.5|1125.5|1123.3|89
1649142900000|2022-04-05 07:15:00|1126.3|1124.3|1129.8|1127.5|1129.8|1128|1122.5|1120.3|30
1649143200000|2022-04-05 07:20:00|1130.3|1128|1128.3|1126.3|1132.3|1130.3|1128|1125.8|38
1649143500000|2022-04-05 07:25:00|1128.5|1126|1126.5|1125|1128.5|1126.3|1122.8|1120.8|38
1649143800000|2022-04-05 07:30:00|1126.8|1125.3|1122.3|1120.5|1127.8|1126|1121.8|1119.8|48
1649144100000|2022-04-05 07:35:00|1122|1120|1122|1120.3|1123.5|1122|1122|1120|57
1649144400000|2022-04-05 07:40:00|1122.3|1120.5|1121.3|1119.5|1122.5|1120.5|1117.8|1115.8|189
1649144700000|2022-04-05 07:45:00|1121.5|1118.5|1123.3|1121|1123.5|1122.3|1120.3|1118.5|116
1649145000000|2022-04-05 07:50:00|1123.5|1121.3|1121.8|1119.5|1123.5|1121.5|1119.5|1117.8|27
1649145300000|2022-04-05 07:55:00|1122|1119.8|1119.3|1117.3|1122|1120.3|1118.5|1116.8|66
1649145600000|2022-04-05 08:00:00|1119|1117|1121|1119.3|1121.3|1119.5|1118|1116.8|66
1649145900000|2022-04-05 08:05:00|1121.3|1119.8|1121.3|1119.5|1122.5|1120.8|1119.3|1117|106
1649146200000|2022-04-05 08:10:00|1121.5|1119.8|1119|1117.3|1121.5|1119.8|1115.8|1114|109
1649146500000|2022-04-05 08:15:00|1119.3|1117.5|1113|1111|1120.5|1118.8|1112.5|1110.5|179
1649146800000|2022-04-05 08:20:00|1112.8|1110.8|1109.5|1107.8|1112.8|1110.8|1108.3|1106.3|151
1649147100000|2022-04-05 08:25:00|1109.3|1107.5|1102.8|1100.3|1109.5|1107.8|1098.3|1095.8|291
1649147400000|2022-04-05 08:30:00|1102.5|1099.8|1100.5|1098.8|1103|1101.5|1095|1093|325
1649147700000|2022-04-05 08:35:00|1100.8|1099|1104.3|1102|1105.8|1103.8|1099.5|1097.5|47
1649148000000|2022-04-05 08:40:00|1104.8|1102.5|1106.3|1104.8|1106.3|1104.8|1102|1100.3|162
1649148300000|2022-04-05 08:45:00|1107.5|1105|1112.3|1110.3|1113|1111.3|1106.3|1104.5|103
1649148600000|2022-04-05 08:50:00|1112.5|1110.5|1114.3|1112.5|1115.3|1113.8|1112.3|1110.3|18
1649148900000|2022-04-05 08:55:00|1114|1112.3|1113.8|1112|1115.8|1114.3|1113.3|1111.3|142
1649149200000|2022-04-05 09:00:00|1115|1111.8|1110.5|1108.5|1115|1113|1110|1108.3|85
1649149500000|2022-04-05 09:05:00|1110.3|1108.8|1108.8|1107|1110.5|1109|1108|1106.5|83
1649149800000|2022-04-05 09:10:00|1109|1107.3|1104.5|1102.5|1114.3|1112.3|1103|1100.8|245
1649150100000|2022-04-05 09:15:00|1104.3|1102.8|1112|1109.8|1114.5|1112.8|1104.3|1102.5|82
1649150400000|2022-04-05 09:20:00|1111.3|1110|1112.8|1111|1112.8|1111|1108|1106.3|51
1649150700000|2022-04-05 09:25:00|1113|1111.3|1111|1109|1113.5|1112|1110.5|1109|153
1649151000000|2022-04-05 09:30:00|1110.8|1109.3|1110.8|1109|1112|1110|1110.5|1108.8|53
1649151300000|2022-04-05 09:35:00|1110.5|1109.3|1110.3|1108.3|1111|1109.5|1109.5|1108|33
1649151600000|2022-04-05 09:40:00|1110|1108.5|1111|1109.3|1111.5|1109.8|1110|1108.3|96
1649151900000|2022-04-05 09:45:00|1111.3|1109|1110|1108.5|1111.8|1110.3|1110|1108.5|134
1649152200000|2022-04-05 09:50:00|1110.3|1108.8|1112|1110|1113.3|1111.5|1110|1108.5|37
1649152500000|2022-04-05 09:55:00|1111.8|1109.8|1107|1105.3|1112.3|1110|1107|1105.3|43
1649152800000|2022-04-05 10:00:00|1107.3|1105.5|1106.3|1104|1107.5|1105.8|1103.3|1101.5|21
1649153100000|2022-04-05 10:05:00|1106|1104.3|1108.5|1106.8|1108.8|1107|1105|1103.3|12
1649153400000|2022-04-05 10:10:00|1108.8|1107|1109.5|1107.8|1109.8|1108|1107|1105.3|29
1649153700000|2022-04-05 10:15:00|1109.8|1107.5|1109|1107|1109.8|1107.8|1106.8|1104.5|22
1649154000000|2022-04-05 10:20:00|1109.8|1107.3|1111.5|1109.8|1112|1110.3|1109.5|1107|54
1649154300000|2022-04-05 10:25:00|1111.8|1109.5|1109.8|1107.8|1112|1110.3|1109.8|1107.8|33
1649154600000|2022-04-05 10:30:00|1110|1108|1106.8|1105.3|1110|1108.5|1105.5|1103.3|38
1649154900000|2022-04-05 10:35:00|1106.5|1105|1107.8|1105.8|1109.8|1107.8|1106.3|1104.8|20
1649155200000|2022-04-05 10:40:00|1107.5|1105.5|1105|1103.3|1108.3|1106.5|1104.8|1103|35
1649155500000|2022-04-05 10:45:00|1105.3|1103.5|1107|1104.8|1108|1106.3|1105.3|1103.3|33
1649155800000|2022-04-05 10:50:00|1106.8|1104.5|1108.3|1106.5|1108.5|1107|1105.3|1103.5|23
1649156100000|2022-04-05 10:55:00|1108|1106.8|1107.8|1106|1108.5|1106.8|1106.5|1104.8|81
1649156400000|2022-04-05 11:00:00|1108|1106.3|1108|1106|1108.5|1106.8|1107|1105|18
1649156700000|2022-04-05 11:05:00|1107.8|1105.5|1106|1104.5|1107.8|1105.5|1104.8|1102.8|13
1649157000000|2022-04-05 11:10:00|1105.8|1103.8|1108.8|1106.5|1109|1107|1104.3|1102.8|100
1649157300000|2022-04-05 11:15:00|1109|1106.8|1107.5|1105|1109.8|1108|1106|1103.8|17
1649157600000|2022-04-05 11:20:00|1107.3|1105.3|1106.3|1104.5|1107.5|1106|1105.3|1103.3|20
1649157900000|2022-04-05 11:25:00|1106|1104.3|1105.3|1103.5|1106.5|1104.8|1103.8|1102|20
1649158200000|2022-04-05 11:30:00|1105|1103.3|1106.5|1104.3|1107.3|1105.5|1104.3|1102.5|19
1649158500000|2022-04-05 11:35:00|1106.8|1103.8|1106|1104|1107|1105.3|1105.3|1103.3|14
1649158800000|2022-04-05 11:40:00|1106.3|1104.3|1105|1103|1107.8|1105.8|1104.8|1103|27
1649159100000|2022-04-05 11:45:00|1105.3|1103.3|1107|1104.8|1107|1105.3|1105|1103.3|11
1649159400000|2022-04-05 11:50:00|1106.8|1105.5|1107.8|1105.5|1108|1106.5|1106.8|1104.8|11
1649159700000|2022-04-05 11:55:00|1107.3|1105.8|1108.8|1106.8|1109.5|1107.8|1106.3|1104.3|26
1649160000000|2022-04-05 12:00:00|1109|1107|1106.5|1104.3|1109.5|1107.8|1105.5|1103.8|20
1649160300000|2022-04-05 12:05:00|1106.3|1104.5|1106|1104|1107.5|1105.8|1105|1103|35
1649160600000|2022-04-05 12:10:00|1106.3|1104.3|1106.3|1104.3|1107.3|1105|1104.3|1102.3|30
1649160900000|2022-04-05 12:15:00|1106.5|1104.8|1108.5|1106.5|1109.3|1107.3|1106|1104|81
1649161200000|2022-04-05 12:20:00|1108|1106.3|1111.5|1109|1111.5|1109.3|1108|1105.8|169
1649161500000|2022-04-05 12:25:00|1111.8|1109.3|1110.8|1108.8|1112.3|1110.3|1110.3|1108|18
1649161800000|2022-04-05 12:30:00|1110.5|1108.5|1112|1110.3|1112.5|1110.8|1110|1107.8|72
1649162100000|2022-04-05 12:35:00|1111.8|1110.8|1114.3|1112.5|1114.3|1112.5|1111.5|1110|39
1649162400000|2022-04-05 12:40:00|1114.5|1113|1117|1114.8|1118|1116|1114.5|1112.5|49
1649162700000|2022-04-05 12:45:00|1117.5|1115.5|1118|1116.3|1118.5|1116.5|1116.3|1114.3|23
1649163000000|2022-04-05 12:50:00|1118.5|1116.5|1118.5|1116.8|1119.5|1117.5|1117.8|1116|133
1649163300000|2022-04-05 12:55:00|1118.3|1116.5|1120|1118.3|1120.3|1118.5|1118|1116.5|44
1649163600000|2022-04-05 13:00:00|1119.8|1118|1114|1112.3|1120|1118.3|1113.5|1111.8|58
1649163900000|2022-04-05 13:05:00|1113.3|1111.8|1114.3|1112.5|1116.8|1115.3|1112.5|1110.8|102
1649164200000|2022-04-05 13:10:00|1114|1112.3|1110.5|1108.8|1117.5|1115.5|1109.8|1107.8|153
1649164500000|2022-04-05 13:15:00|1110.3|1108.5|1111|1109|1111|1109|1106.5|1104.3|74
1649164800000|2022-04-05 13:20:00|1110.8|1108.8|1110|1108|1113|1111|1109.8|1108|19
1649165100000|2022-04-05 13:25:00|1109.8|1108.3|1108.8|1106.5|1110.3|1108.3|1107.5|1105.3|100
1649165400000|2022-04-05 13:30:00|1109.3|1106.8|1114|1112.3|1114.3|1112.3|1106.5|1104.5|40
1649165700000|2022-04-05 13:35:00|1114.3|1112.8|1114.5|1112.5|1115.8|1113.8|1112|1110.5|32
1649166000000|2022-04-05 13:40:00|1114.3|1112.8|1114.8|1112.5|1115.8|1113.8|1111.8|1109.8|19
1649166300000|2022-04-05 13:45:00|1114.5|1112.8|1112.8|1111|1114.8|1113|1112.3|1110.3|90
1649166600000|2022-04-05 13:50:00|1113|1111.3|1113.3|1111.5|1115.5|1113.3|1112.5|1110.8|136
1649166900000|2022-04-05 13:55:00|1113|1111.3|1113|1111|1114|1112.5|1111|1109.3|133
1649167200000|2022-04-05 14:00:00|1112|1110.3|1108.3|1106.5|1112.3|1110.5|1108.3|1106.5|58
1649167500000|2022-04-05 14:05:00|1108.5|1106.8|1105.5|1103.5|1109.3|1107.5|1102.8|1100.8|176
1649167800000|2022-04-05 14:10:00|1105.3|1102.8|1105.3|1103.3|1109.5|1107.8|1104.5|1102.5|70
1649168100000|2022-04-05 14:15:00|1105|1103.5|1104.5|1102.5|1106.8|1104.8|1103|1101|107
1649168400000|2022-04-05 14:20:00|1104.8|1102.8|1104.5|1102.5|1105.5|1103.8|1102.8|1101|76
1649168700000|2022-04-05 14:25:00|1104.3|1102.3|1105.3|1103.3|1106.3|1104.8|1102.8|1101.3|129
1649169000000|2022-04-05 14:30:00|1104.5|1103|1093.5|1091.5|1105|1103.3|1092.3|1090.3|368
1649169300000|2022-04-05 14:35:00|1093.8|1091.8|1091.8|1089.8|1094.5|1092.5|1087.5|1085.5|100
1649169600000|2022-04-05 14:40:00|1092|1089.5|1080|1078.3|1092.5|1090.5|1079|1077|126
1649169900000|2022-04-05 14:45:00|1080.3|1078.5|1084.8|1082.8|1085.5|1083.5|1078.3|1076.5|317
1649170200000|2022-04-05 14:50:00|1084.5|1082.5|1086.3|1084.3|1088.3|1086.3|1083|1081.3|129
1649170500000|2022-04-05 14:55:00|1086|1084|1084.5|1082.5|1086.3|1084.3|1083.3|1081.5|110
1649170800000|2022-04-05 15:00:00|1084.3|1082.3|1086.3|1084.5|1086.3|1084.5|1081.5|1079.8|70
1649171100000|2022-04-05 15:05:00|1086.8|1084.8|1089.3|1087.8|1090.3|1088.3|1083.5|1081.8|244
1649171400000|2022-04-05 15:10:00|1089.5|1087.5|1092.3|1090.3|1092.8|1090.8|1085.3|1083.3|236
1649171700000|2022-04-05 15:15:00|1092.5|1090.5|1095.8|1093.8|1095.8|1094.5|1088.3|1086.3|311
1649172000000|2022-04-05 15:20:00|1095.5|1093.5|1087|1085|1095.5|1093.8|1087|1085|328
1649172300000|2022-04-05 15:25:00|1087.3|1085.3|1079|1077|1089|1087|1077.3|1075.8|840
1649172600000|2022-04-05 15:30:00|1079.5|1077.3|1075|1073.3|1080.8|1079.3|1074.8|1072.5|211
1649172900000|2022-04-05 15:35:00|1075.3|1073|1080|1077.8|1082.8|1080.8|1074.3|1072.3|129
1649173200000|2022-04-05 15:40:00|1080.5|1078|1069.8|1067.8|1081|1078.8|1069.3|1067.5|328
1649173500000|2022-04-05 15:45:00|1069.5|1067.5|1075.3|1073.5|1075.3|1073.8|1068.5|1066.8|202
1649173800000|2022-04-05 15:50:00|1075|1072.8|1067.8|1065.8|1075|1073|1067.8|1065.8|148
1649174100000|2022-04-05 15:55:00|1067.5|1066.3|1068|1066|1069.5|1067.8|1067|1064.8|100
1649174400000|2022-04-05 16:00:00|1067.8|1065.3|1069.3|1067.5|1071|1069.3|1067.3|1065.3|74
1649174700000|2022-04-05 16:05:00|1069|1067.3|1070.5|1068.3|1072.3|1070.5|1067.8|1066|75
1649175000000|2022-04-05 16:10:00|1070.3|1068.5|1071|1068.8|1072.5|1070.3|1069.5|1067.8|34
1649175300000|2022-04-05 16:15:00|1071.3|1069|1071.8|1069.8|1071.8|1070|1069.5|1068|22
1649175600000|2022-04-05 16:20:00|1071.5|1070|1068.8|1067.3|1072|1070|1068.5|1067|66
1649175900000|2022-04-05 16:25:00|1069|1067.8|1064.5|1062.8|1070.5|1068.3|1064.5|1062.8|107
1649176200000|2022-04-05 16:30:00|1064.3|1063|1053.5|1052.3|1064.5|1063|1053.5|1052.3|165
1649176500000|2022-04-05 16:35:00|1054|1052|1055.5|1053.8|1060.8|1058.5|1054|1052|161
1649176800000|2022-04-05 16:40:00|1056.8|1054|1060|1058|1060.5|1058.8|1056.3|1053.5|31
1649177100000|2022-04-05 16:45:00|1059.8|1058.5|1061.3|1059.3|1061.8|1060|1059.3|1057.3|12
1649177400000|2022-04-05 16:50:00|1061|1059|1059.3|1057.8|1062.5|1060.3|1059.3|1057.8|27
1649177700000|2022-04-05 16:55:00|1060.8|1058.5|1058|1056.3|1061|1059|1056.8|1054.5|15
1649178000000|2022-04-05 17:00:00|1058.3|1056.5|1065.8|1063.5|1066|1064|1058|1056.3|61
1649178300000|2022-04-05 17:05:00|1065.5|1063.3|1067.8|1065.5|1068.5|1067|1065|1062.8|49
1649178600000|2022-04-05 17:10:00|1067.5|1065.3|1065.8|1064|1068.8|1067|1065.8|1064|22
1649178900000|2022-04-05 17:15:00|1066|1064.3|1068.8|1066.5|1068.8|1066.8|1065.3|1063.3|162
1649179200000|2022-04-05 17:20:00|1069|1066.8|1071.5|1069.8|1071.8|1070|1066.3|1064.3|208
1649179500000|2022-04-05 17:25:00|1071.3|1069.5|1073.8|1071.8|1074.8|1072.5|1070|1068.8|136
1649179800000|2022-04-05 17:30:00|1074|1072|1076.8|1074.8|1077.8|1076|1073|1071.3|104
1649180100000|2022-04-05 17:35:00|1076.5|1074.5|1072.5|1070.3|1076.5|1075|1071.8|1070|109
1649180400000|2022-04-05 17:40:00|1071.8|1070.5|1071.3|1069.5|1074.8|1072.5|1070.3|1068.5|135
1649180700000|2022-04-05 17:45:00|1071|1069.8|1066.3|1064|1072.8|1071|1066|1064|186
1649181000000|2022-04-05 17:50:00|1065.8|1063.8|1061.5|1059.3|1067.3|1065|1061.5|1059.3|65
1649181300000|2022-04-05 17:55:00|1061.3|1059.5|1061.8|1059.8|1062.3|1060.3|1059.3|1057|26
1649181600000|2022-04-05 18:00:00|1062|1060|1061.8|1059.8|1063.8|1062|1060|1058.3|4
1649181900000|2022-04-05 18:05:00|1061.5|1059.5|1063.5|1061.5|1063.8|1061.8|1059.3|1057.3|39
1649182200000|2022-04-05 18:10:00|1063.3|1061.8|1062.3|1060.5|1065.8|1064.3|1062|1060.3|48
1649182500000|2022-04-05 18:15:00|1062|1060.3|1063|1061.3|1065|1062.8|1060|1057.8|66
1649182800000|2022-04-05 18:20:00|1062.8|1061|1063.3|1061.3|1067.3|1064.8|1059.3|1057|14
1649183100000|2022-04-05 18:25:00|1063|1060.5|1063.8|1061.3|1066.3|1064.5|1057.5|1055.8|180
1649183400000|2022-04-05 18:30:00|1064|1061.8|1060.8|1058.8|1064|1061.8|1057.8|1056|14
1649183700000|2022-04-05 18:35:00|1061|1058.5|1058|1056|1061.5|1060|1057.5|1055.8|31
1649184000000|2022-04-05 18:40:00|1058.3|1056.5|1055.3|1053|1060|1058.5|1055|1052.5|51
1649184300000|2022-04-05 18:45:00|1055.5|1052.8|1055|1052.5|1056.8|1054.3|1054.5|1052.3|2
1649184600000|2022-04-05 18:50:00|1055.3|1052.8|1055|1053|1055.8|1054|1054.5|1052|3
1649184900000|2022-04-05 18:55:00|1055.3|1053.3|1054|1052|1055.3|1053.5|1053.8|1052|2
1649185200000|2022-04-05 19:00:00|1054.3|1052.3|1053|1051.5|1054.3|1052.3|1052.8|1051.5|2
1649185500000|2022-04-05 19:05:00|1052.8|1050.8|1052|1050|1053.5|1051.5|1051|1048.8|24
1649185800000|2022-04-05 19:10:00|1051.8|1049.3|1051.3|1049|1052.8|1051|1050.8|1048.5|1
1649186100000|2022-04-05 19:15:00|1051|1049.3|1052|1049.5|1052|1049.5|1049.8|1047.8|6
1649186400000|2022-04-05 19:20:00|1051.8|1049.3|1050.5|1048|1051.8|1049.5|1048|1045.8|11
1649186700000|2022-04-05 19:25:00|1050.3|1047.8|1051|1048.5|1051.8|1049.5|1050|1047.5|0
1649187000000|2022-04-05 19:30:00|1050.8|1048|1047.5|1045.5|1050.8|1048.8|1047.5|1045.5|6
1649187300000|2022-04-05 19:35:00|1047.3|1045.3|1046.5|1044|1047.5|1045.5|1044.5|1042|6
1649187600000|2022-04-05 19:40:00|1046.3|1043.3|1046.5|1044.5|1047.3|1045.5|1044.8|1042.5|11
1649187900000|2022-04-05 19:45:00|1045.8|1043.8|1043.8|1041.5|1046.5|1045|1043.5|1041.5|14
1649188200000|2022-04-05 19:50:00|1043.5|1041.3|1044.8|1042.8|1044.8|1043|1042.8|1040.5|3
1649188500000|2022-04-05 19:55:00|1045.8|1042.5|1046.8|1044.3|1047.8|1045.5|1044.5|1042.3|11
1649188800000|2022-04-05 20:00:00|1046.5|1044.5|1047.8|1045.5|1048.8|1046.5|1046.5|1044.3|1
1649189100000|2022-04-05 20:05:00|1048|1045.3|1048|1045.5|1048.5|1046.3|1047.8|1045.3|0
1649189400000|2022-04-05 20:10:00|1048.3|1045.8|1050.5|1048|1050.5|1048|1048|1045.8|7
1649189700000|2022-04-05 20:15:00|1050.3|1047.5|1049.3|1046.8|1050.8|1048.5|1048.8|1046.5|0
1649190000000|2022-04-05 20:20:00|1048.8|1046.5|1050|1047.8|1050.3|1048|1048.8|1046.5|1
1649190300000|2022-04-05 20:25:00|1049.8|1048|1054.8|1048.8|1055|1050|1049|1047.3|1
1649190600000|2022-04-05 20:30:00|1054.5|1048.5|1050.8|1047.3|1054.5|1048.5|1048.8|1045.8|3
1649190900000|2022-04-05 20:35:00|1050.5|1048.3|1052|1048.3|1052|1048.3|1049.8|1047.3|0
1649191200000|2022-04-05 20:40:00|1052.3|1048|1052.3|1048.8|1053.8|1048.8|1051.3|1048|0
1649191500000|2022-04-05 20:45:00|1052.5|1048|1053|1049.5|1053.8|1050.8|1050.5|1048|9
1649191800000|2022-04-05 20:50:00|1053.8|1049.8|1055.8|1050.3|1055.8|1051|1053.8|1049.5|2
1649192100000|2022-04-05 20:55:00|1056.5|1050.8|1059.8|1053.3|1060.5|1053.5|1056|1050.8|4
1649192400000|2022-04-05 21:00:00|1060.3|1052|1058.8|1052|1060.3|1052|1058.8|1052|0
1649192700000|2022-04-05 21:05:00|1058.5|1051|1057.3|1051|1058.5|1051.5|1057.3|1051|0
1649193000000|2022-04-05 21:10:00||1051.5||1051.5||1051.5||1050.8|0
1649193600000|2022-04-05 21:20:00|1058|1050|1058|1050|1058|1050|1058|1050|0
1649193900000|2022-04-05 21:25:00|1059.8||1059.3||1059.8||1059.3||0
1649194200000|2022-04-05 21:30:00|1058.8||1058.5||1058.8||1058.5||0
1649194500000|2022-04-05 21:35:00|1060.8|1054|1059.5|1053|1060.8|1054|1059.5|1052|0
1649195400000|2022-04-05 21:50:00||1050||1050||1050||1050|0
1649195700000|2022-04-05 21:55:00|1059.3|1049.8|1059|1049.8|1059.5|1049.8|1059|1049.8|0
1649206800000|2022-04-06 01:00:00|1062.5|1060.5|1060.8|1058.3|1063.3|1061|1059|1056|3
1649207100000|2022-04-06 01:05:00|1063|1060.3|1062.8|1059.5|1064.3|1061.5|1059.5|1057|2
1649207400000|2022-04-06 01:10:00|1063|1060|1062.5|1060.5|1064|1061.3|1061|1057.8|2
1649207700000|2022-04-06 01:15:00|1062.8|1060.3|1066.3|1064|1066.3|1064|1061|1059|1
1649208000000|2022-04-06 01:20:00|1066|1063|1064|1062|1066.5|1063|1063.5|1061.3|0
1649208300000|2022-04-06 01:25:00|1064.8|1062.5|1064.8|1063|1066|1063.8|1063.8|1061.3|1
1649208600000|2022-04-06 01:30:00|1065|1063.3|1065.3|1063.3|1067|1064.5|1064.8|1063|3
1649208900000|2022-04-06 01:35:00|1065.5|1063|1066.5|1064.3|1068.3|1066|1065.3|1063|1
1649209200000|2022-04-06 01:40:00|1065.8|1064|1064.8|1062.8|1065.8|1064|1064.3|1062|2
1649209500000|2022-04-06 01:45:00|1065|1063|1064.3|1062|1065|1063|1064|1061|0
1649209800000|2022-04-06 01:50:00|1064.8|1061.3|1066.8|1064.8|1067.5|1065.3|1064.8|1061.3|0
1649210100000|2022-04-06 01:55:00|1067|1065|1066.5|1064.8|1067.3|1065.3|1066.3|1064.3|0
1649210400000|2022-04-06 02:00:00|1066.3|1064.3|1068.8|1066|1068.8|1066|1066|1064.3|2
1649210700000|2022-04-06 02:05:00|1068.5|1066.3|1068.3|1065.8|1069.3|1067.5|1068.3|1065.8|6
1649211000000|2022-04-06 02:10:00|1067.8|1065.5|1071.8|1069.3|1072.8|1070.8|1067.8|1065.5|21
1649211300000|2022-04-06 02:15:00|1071.3|1068.5|1071.3|1068|1071.3|1068.5|1071.3|1067|0
1649211600000|2022-04-06 02:20:00|1070.8|1067.5|1068.5|1065.8|1070.8|1067.5|1068.5|1065.5|1
1649211900000|2022-04-06 02:25:00||1066||1066||1066||1066|0
1649212500000|2022-04-06 02:35:00|1068.3|1066.3|1073.3|1070.8|1073.3|1070.8|1068.3|1066.3|62
1649212800000|2022-04-06 02:40:00|1073|1071.3|1074|1072|1074.5|1072|1072.5|1070.8|6
1649213100000|2022-04-06 02:45:00|1074.3|1072.8|1076.3|1074|1076.8|1074.8|1074|1072.5|12
1649213400000|2022-04-06 02:50:00|1076|1073.8|1076|1074|1076.5|1074.3|1075.8|1073.8|0
1649213700000|2022-04-06 02:55:00|1075.8|1073.8|1074.5|1072|1076|1074|1074|1072|11
1649214000000|2022-04-06 03:00:00|1074|1070.8|1074.3|1071.8|1074.3|1071.8|1073.5|1070.8|1
1649214300000|2022-04-06 03:05:00|1074.5|1072|1076|1073.8|1078|1075.5|1074.5|1072|0
1649214600000|2022-04-06 03:10:00|1075.5|1073.5|1074.8|1072.3|1075.5|1073.5|1074.8|1072.3|0
1649214900000|2022-04-06 03:15:00|1075|1072.5|1076|1073.8|1076|1074|1075|1072.5|0
1649215200000|2022-04-06 03:20:00|1076.3|1074|1077.5|1074.8|1077.8|1074.8|1076.3|1074|0
1649215500000|2022-04-06 03:25:00|1077|1074.3|1077|1074.3|1077|1074.3|1076.8|1074.3|0
1649215800000|2022-04-06 03:30:00|1077.3|1075|1077.5|1075.3|1078.3|1076.3|1077.3|1075|5
1649216100000|2022-04-06 03:35:00|1077.3|1074.3|1077|1075|1077.3|1075|1077|1074.3|1
1649216400000|2022-04-06 03:40:00|1076.3|1074.3|1075.3|1072.5|1076.8|1074.5|1074.3|1072.5|13
1649216700000|2022-04-06 03:45:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1
1649217000000|2022-04-06 03:50:00|1076.3||1076||1076.5||1075.5||1
1649217300000|2022-04-06 03:55:00|1075.8|1073|1075.8|1073.8|1076|1073.8|1075.3|1073|1
1649217600000|2022-04-06 04:00:00|1075.5|1073.5|1075.3|1073.5|1076.3|1073.5|1075.3|1073.5|1
1649217900000|2022-04-06 04:05:00|1075|1073|1073.8|1071.5|1076.3|1073|1073.8|1071.5|0
1649218200000|2022-04-06 04:10:00|1074|1071.8|1078|1076|1078|1076|1074|1071.8|4
1649218500000|2022-04-06 04:15:00|1078.3|1076.3|1079|1076.3|1079.3|1076.5|1077.5|1075.5|0
1649218800000|2022-04-06 04:20:00|1078.8|1076|1077.5|1075.5|1078.8|1076|1077.5|1075.5|3
1649219100000|2022-04-06 04:25:00|1078.8|1075.8|1079.5|1077|1079.8|1077.5|1078.3|1075.8|24
1649219400000|2022-04-06 04:30:00|1079.3|1076.8|1079|1076.8|1079.5|1076.8|1077.3|1075|0
1649219700000|2022-04-06 04:35:00|1079.3|1077|1080|1077.8|1080|1077.8|1078.8|1077|0
1649220000000|2022-04-06 04:40:00|1079.8|1077.5|1080.5|1078.5|1080.5|1078.8|1079.8|1077.5|0
1649220300000|2022-04-06 04:45:00|1080.3|1078.3|1079.8|1077.5|1080.3|1078.5|1079.8|1077.5|0
1649220600000|2022-04-06 04:50:00|1079.5|1077|1080.3|1078|1080.3|1078|1079.5|1077|0
1649220900000|2022-04-06 04:55:00|1080.5|1077.8|1079|1077|1080.5|1077.8|1079|1077|0
1649221200000|2022-04-06 05:00:00|1078.8|1077.3|1079.8|1078|1080|1078.3|1078.8|1077.3|1
1649221500000|2022-04-06 05:05:00|1080|1077.5|1079|1076.5|1080|1078.3|1078.8|1076.5|3
1649221800000|2022-04-06 05:10:00|1078.8|1076|1076.8|1073.3|1079|1076|1076.8|1073.3|0
1649222100000|2022-04-06 05:15:00|1076.5|1073.5|1077.5|1075|1078|1075.3|1076.5|1073.5|0
1649222400000|2022-04-06 05:20:00|1077|1074.8|1078|1075.8|1078.8|1076.8|1076.8|1074.8|0
1649222700000|2022-04-06 05:25:00|1077.8|1075.5|1077.5|1075.3|1078.5|1075.5|1077.5|1075.3|2
1649223000000|2022-04-06 05:30:00|1078.3|1075.5|1079|1077|1080|1077.5|1077.8|1075.5|1
1649223300000|2022-04-06 05:35:00|1079.3|1077.5|1080|1077.5|1080.3|1077.5|1079|1077.5|0
1649223600000|2022-04-06 05:40:00|1080.3|1078.8|1080.5|1078.5|1080.5|1078.8|1080|1078.3|17
1649223900000|2022-04-06 05:45:00|1083.3|1078.8|1084.5|1082|1085.5|1084|1082.5|1078.8|17
1649224200000|2022-04-06 05:50:00|1084.3|1082.3|1082|1079.5|1084.3|1082.3|1081.3|1078.8|4
1649224500000|2022-04-06 05:55:00|1081.8|1079.8|1081|1078.8|1082.8|1080.8|1081|1078.5|1
1649224800000|2022-04-06 06:00:00|1080.8|1078.5|1083.5|1081.5|1085.5|1083|1080.3|1078|33
1649225100000|2022-04-06 06:05:00|1083.8|1082|1083.5|1081.3|1084.5|1082|1082.8|1080.8|1
1649225400000|2022-04-06 06:10:00|1083.3|1081|1083.8|1081|1084.5|1082.5|1083|1080.8|1
1649225700000|2022-04-06 06:15:00|1083.5|1081.3|1083.3|1081|1084|1081.8|1082.8|1081|1
1649226000000|2022-04-06 06:20:00|1083.5|1081.3|1083.8|1081.5|1084.3|1082|1083|1081|0
1649226300000|2022-04-06 06:25:00|1083.5|1081.8|1083.5|1081.5|1083.8|1082|1082.8|1081|2
1649226600000|2022-04-06 06:30:00|1083.8|1082|1083.5|1081.5|1083.8|1082.5|1082.5|1081|36
1649226900000|2022-04-06 06:35:00|1083.8|1081.8|1083.3|1081.5|1084.3|1082.5|1082.5|1081|23
1649227200000|2022-04-06 06:40:00|1083.5|1081.8|1082.8|1081|1084.5|1082.8|1082.5|1081|30
1649227500000|2022-04-06 06:45:00|1083|1081.3|1084.5|1083|1084.5|1083|1083|1081|11
1649227800000|2022-04-06 06:50:00|1084.8|1082.8|1084.5|1082.5|1085.3|1083.3|1082.8|1081|6
1649228100000|2022-04-06 06:55:00|1084.8|1082.8|1083|1081|1085|1083|1082.5|1081|26
1649228400000|2022-04-06 07:00:00|1082.8|1081.3|1083.5|1081.8|1085|1083.3|1082.8|1081|54
1649228700000|2022-04-06 07:05:00|1083.3|1082|1083.3|1081.3|1083.5|1082|1080.5|1079|63
1649229000000|2022-04-06 07:10:00|1083.5|1081.5|1081.5|1079.5|1083.8|1082.3|1081.3|1078.8|22
1649229300000|2022-04-06 07:15:00|1081.8|1080.5|1081.3|1079.5|1082.3|1080.8|1080.3|1078.3|69
1649229600000|2022-04-06 07:20:00|1082.3|1079.8|1080.3|1077.5|1083.5|1081|1078.8|1076.3|22
1649229900000|2022-04-06 07:25:00|1080|1077.3|1080.8|1079.3|1081.8|1079.5|1078.8|1077.3|6
1649230200000|2022-04-06 07:30:00|1081|1079.5|1084|1082.3|1084|1082.8|1081|1079|32
1649230500000|2022-04-06 07:35:00|1083.8|1082|1082|1079.8|1084|1082.5|1080.8|1078.5|60
1649230800000|2022-04-06 07:40:00|1081.8|1079.5|1084.5|1082.3|1085.5|1084|1081.3|1079.3|59
1649231100000|2022-04-06 07:45:00|1084.8|1082.5|1086.3|1084.5|1089.3|1087.3|1084.3|1082|237
1649231400000|2022-04-06 07:50:00|1086|1084.3|1085.3|1082.8|1086.3|1084.8|1083.3|1081.3|25
1649231700000|2022-04-06 07:55:00|1085|1083|1086.8|1084.8|1087.3|1085.3|1083.5|1081.8|19
1649232000000|2022-04-06 08:00:00|1087.3|1085.5|1086.3|1084.5|1088|1086.8|1086.3|1084.3|59
1649232300000|2022-04-06 08:05:00|1086.5|1085|1088.8|1086.8|1089.3|1087.5|1083|1081.5|130
1649232600000|2022-04-06 08:10:00|1089|1087|1089.5|1087.8|1090.3|1088.8|1087.8|1086|162
1649232900000|2022-04-06 08:15:00|1089.8|1088|1090|1087.8|1090|1088.5|1087.5|1085.5|241
1649233200000|2022-04-06 08:20:00|1090.3|1088.3|1090.8|1089.3|1091.3|1089.5|1088.8|1087.3|173
1649233500000|2022-04-06 08:25:00|1091|1089.5|1089.8|1088|1094|1092.3|1089.3|1087.3|384
1649233800000|2022-04-06 08:30:00|1089.5|1087.3|1091.3|1089.5|1092.8|1090.8|1088.5|1086.5|55
1649234100000|2022-04-06 08:35:00|1091|1089.3|1092.8|1091|1093.8|1092.5|1090.8|1089.3|118
1649234400000|2022-04-06 08:40:00|1093|1090.8|1090.8|1088.8|1093.3|1091.3|1090|1088|18
1649234700000|2022-04-06 08:45:00|1091|1089|1094.5|1092.5|1095.5|1093.8|1090.5|1089|39
1649235000000|2022-04-06 08:50:00|1094.8|1092.8|1093.5|1091.8|1095.5|1093.8|1093.3|1091.5|59
1649235300000|2022-04-06 08:55:00|1093.8|1091.5|1092.8|1090.8|1093.8|1091.8|1091.3|1089.3|21
1649235600000|2022-04-06 09:00:00|1093|1091|1091.5|1089.8|1093.5|1091.8|1091.3|1089.5|40
1649235900000|2022-04-06 09:05:00|1092.5|1089.5|1094.5|1092.8|1094.8|1093.3|1091.3|1089.5|192
1649236200000|2022-04-06 09:10:00|1094.3|1092.5|1092.8|1091|1094.3|1092.5|1091.5|1089.8|56
1649236500000|2022-04-06 09:15:00|1092.5|1090.8|1090.5|1089|1092.8|1091|1090|1088.3|67
1649236800000|2022-04-06 09:20:00|1090.8|1089.3|1094.8|1092.8|1094.8|1092.8|1090.8|1089.3|112
1649237100000|2022-04-06 09:25:00|1094.5|1092.5|1096.8|1094.8|1096.8|1095|1094.5|1092.5|106
1649237400000|2022-04-06 09:30:00|1097|1095|1102.3|1100.3|1103|1101|1096.8|1094.8|95
1649237700000|2022-04-06 09:35:00|1102|1100.5|1103.8|1102.3|1103.8|1102.3|1101|1099.8|115
1649238000000|2022-04-06 09:40:00|1104|1102.5|1101.8|1100|1104.3|1102.8|1101.8|1099.8|139
1649238300000|2022-04-06 09:45:00|1101.5|1100.3|1103|1100.8|1103.8|1102|1101.3|1099.5|112
1649238600000|2022-04-06 09:50:00|1102.8|1101.5|1101|1099|1104.3|1102.5|1100.8|1098.5|41
1649238900000|2022-04-06 09:55:00|1100.8|1098.8|1100.5|1098.8|1102.3|1100.5|1099|1097|47
1649239200000|2022-04-06 10:00:00|1101|1099|1101.8|1099.8|1103|1101.3|1101|1098.8|34
1649239500000|2022-04-06 10:05:00|1101.5|1100|1102|1100.3|1103|1101.5|1101|1099.3|43
1649239800000|2022-04-06 10:10:00|1102.3|1100.5|1102.3|1100.5|1103|1101.3|1101|1099.3|31
1649240100000|2022-04-06 10:15:00|1102|1100.3|1102.5|1100.5|1103|1101.8|1101.5|1099.8|20
1649240400000|2022-04-06 10:20:00|1102.8|1101|1103.8|1102.3|1104.3|1102.8|1102.5|1100.8|36
1649240700000|2022-04-06 10:25:00|1104|1102.5|1105.8|1104|1107|1105.5|1104|1102.3|103
1649241000000|2022-04-06 10:30:00|1105.5|1104.3|1107.8|1105.8|1108.5|1107.3|1105.5|1104.3|41
1649241300000|2022-04-06 10:35:00|1107.5|1105.5|1108.8|1107.3|1108.8|1107.3|1105|1103|43
1649241600000|2022-04-06 10:40:00|1108.5|1107.5|1105.8|1104.3|1109|1107.5|1104.8|1102.8|67
1649241900000|2022-04-06 10:45:00|1106.3|1104.5|1105.8|1103.5|1108|1106.5|1105|1103.3|46
1649242200000|2022-04-06 10:50:00|1105.5|1103.3|1107.3|1105.3|1109.5|1107.5|1105.3|1103.3|13
1649242500000|2022-04-06 10:55:00|1107.5|1105|1111.5|1109.5|1111.5|1109.5|1107.3|1105|126
1649242800000|2022-04-06 11:00:00|1111.3|1109.8|1110.3|1108.3|1111.5|1110|1109.5|1107.8|36
1649243100000|2022-04-06 11:05:00|1109.5|1107.8|1109|1107|1110.3|1108.8|1107.5|1105.8|20
1649243400000|2022-04-06 11:10:00|1108.8|1106.8|1108|1106|1110.8|1108.8|1106.3|1103.8|67
1649243700000|2022-04-06 11:15:00|1107.8|1105.8|1105.5|1103.3|1108.3|1106.3|1104.8|1102.8|51
1649244000000|2022-04-06 11:20:00|1105.3|1103.5|1106.3|1104.5|1107.3|1105.3|1104.3|1102.5|36
1649244300000|2022-04-06 11:25:00|1107|1105.3|1104.8|1103|1107.5|1105.5|1104.3|1102.8|16
1649244600000|2022-04-06 11:30:00|1105|1103.3|1107|1105.3|1108.8|1106.8|1104.8|1103|32
1649244900000|2022-04-06 11:35:00|1107.5|1105.5|1103.5|1101.5|1107.5|1105.5|1102.5|1100.8|80
1649245200000|2022-04-06 11:40:00|1103.8|1101.8|1098|1096.3|1103.8|1101.8|1098|1096|70
1649245500000|2022-04-06 11:45:00|1098.3|1096.5|1097.3|1095.3|1099.3|1097.5|1096.8|1094.8|53
1649245800000|2022-04-06 11:50:00|1097.5|1095.8|1098|1095.8|1098.5|1096.5|1096.5|1095|58
1649246100000|2022-04-06 11:55:00|1097.8|1096|1098.5|1096.8|1099.5|1097.8|1097.5|1095.8|33
1649246400000|2022-04-06 12:00:00|1098.3|1096.5|1100|1097.8|1100|1098.3|1096.3|1094.8|35
1649246700000|2022-04-06 12:05:00|1099.8|1098.3|1098|1096.3|1100.8|1098.8|1097.3|1095.5|28
1649247000000|2022-04-06 12:10:00|1097.8|1096|1100.3|1098.5|1100.5|1098.8|1096|1094.8|114
1649247300000|2022-04-06 12:15:00|1100|1098.3|1101|1099.3|1101.8|1100.3|1100|1098.3|27
1649247600000|2022-04-06 12:20:00|1100.8|1099|1097.5|1096|1100.8|1099|1095|1092.8|344
1649247900000|2022-04-06 12:25:00|1097.8|1096.3|1095|1092.5|1098.3|1096.8|1094.5|1091.8|37
1649248200000|2022-04-06 12:30:00|1094.8|1092.3|1094.5|1092.5|1095|1093|1092|1090|17
1649248500000|2022-04-06 12:35:00|1094.3|1092|1094|1092.3|1094.8|1093|1093.8|1091.5|54
1649248800000|2022-04-06 12:40:00|1093.8|1091|1090.5|1088|1093.8|1091|1090.5|1088|37
1649249100000|2022-04-06 12:45:00|1090.3|1087.8|1090.3|1088|1090.8|1089|1087.5|1085.8|55
1649249400000|2022-04-06 12:50:00|1090.5|1087.8|1090.8|1088.8|1093.5|1092|1090.3|1087.8|151
1649249700000|2022-04-06 12:55:00|1090.5|1088.5|1090.3|1088.3|1091.3|1089.3|1089|1087.3|6
1649250000000|2022-04-06 13:00:00|1090|1087.8|1091.3|1089.5|1092.5|1090.5|1087.3|1084.5|58
1649250300000|2022-04-06 13:05:00|1091.5|1089.8|1089.8|1087.5|1093.5|1091.5|1088|1085.5|32
1649250600000|2022-04-06 13:10:00|1089.5|1087.8|1088.3|1086.3|1090.3|1088.8|1087.5|1085.8|24
1649250900000|2022-04-06 13:15:00|1088|1086|1091.8|1089.5|1092.8|1091|1087.8|1086|105
1649251200000|2022-04-06 13:20:00|1092|1089.8|1088.5|1087|1092.5|1090.3|1088.3|1086.3|15
1649251500000|2022-04-06 13:25:00|1088.3|1086.8|1087.8|1086.5|1089.5|1088|1085.8|1084.5|57
1649251800000|2022-04-06 13:30:00|1087.5|1085.8|1087.8|1085.8|1090|1088.3|1085.8|1084.5|32
1649252100000|2022-04-06 13:35:00|1087.5|1085.5|1080.3|1078.3|1089.5|1087.8|1080.3|1078|52
1649252400000|2022-04-06 13:40:00|1080.5|1078.5|1072|1069.5|1081|1078.8|1071.5|1069.3|43
1649252700000|2022-04-06 13:45:00|1071.5|1069.3|1064|1062.5|1072.3|1069.8|1062.8|1061.3|214
1649253000000|2022-04-06 13:50:00|1064.3|1062.3|1064.3|1062.3|1064.5|1062.5|1059.5|1058|121
1649253300000|2022-04-06 13:55:00|1063.8|1062.5|1064.5|1062.3|1065.3|1063|1060.8|1059.5|99
1649253600000|2022-04-06 14:00:00|1064|1062|1067.3|1064.8|1067.8|1065.5|1061|1059.5|140
1649253900000|2022-04-06 14:05:00|1066.8|1065|1064.3|1062.5|1067.3|1065.3|1062.8|1060.8|219
1649254200000|2022-04-06 14:10:00|1064|1062.8|1062.5|1060.8|1067.5|1065.5|1062.5|1060.8|176
1649254500000|2022-04-06 14:15:00|1063|1061|1065.8|1064|1066.5|1065.3|1063|1060.8|162
1649254800000|2022-04-06 14:20:00|1066|1063.8|1064.3|1062.3|1067.3|1065.5|1063.3|1061.5|154
1649255100000|2022-04-06 14:25:00|1064.5|1062.5|1064.3|1059|1065.3|1063.3|1060.8|1058|61
1649255400000|2022-04-06 14:30:00|1064|1059.3|1061.5|1059.3|1064.3|1061|1059|1057.3|107
1649255700000|2022-04-06 14:35:00|1061.8|1059.5|1057.5|1055.8|1062.8|1061.5|1056|1054.5|208
1649256000000|2022-04-06 14:40:00|1057.3|1055.5|1049.3|1047.5|1057.5|1056|1049|1047|180
1649256300000|2022-04-06 14:45:00|1049|1046.8|1049.5|1047.5|1050.5|1049.3|1041.8|1040|363
1649256600000|2022-04-06 14:50:00|1049.3|1048|1052.3|1050.3|1052.5|1050.3|1048.8|1047.5|187
1649256900000|2022-04-06 14:55:00|1052|1050.8|1051|1049.3|1053.5|1051.3|1047.8|1046|234
1649257200000|2022-04-06 15:00:00|1051.3|1049.5|1054.5|1053|1055|1053.3|1051|1049.3|173
1649257500000|2022-04-06 15:05:00|1054.8|1053.3|1054.8|1052.8|1056.5|1054.8|1054|1052|186
1649257800000|2022-04-06 15:10:00|1055|1053|1045.5|1043.5|1055.3|1053.3|1043.8|1041.8|236
1649258100000|2022-04-06 15:15:00|1045.3|1043.3|1045.5|1044|1047.5|1045.5|1040|1037.5|220
1649258400000|2022-04-06 15:20:00|1045.8|1044.5|1052.3|1050.3|1053.3|1051.3|1040.8|1039|434
1649258700000|2022-04-06 15:25:00|1052|1050.8|1055.3|1053.5|1057.5|1056|1045.8|1043.8|1199
1649259000000|2022-04-06 15:30:00|1055|1053|1047.8|1045.8|1055|1053|1041.5|1039.8|256
1649259300000|2022-04-06 15:35:00|1047.5|1045.5|1041|1039|1047.8|1045.5|1039|1037|97
1649259600000|2022-04-06 15:40:00|1040.8|1038.8|1039.3|1037.5|1042.8|1041.3|1038|1036|29
1649259900000|2022-04-06 15:45:00|1039|1036.8|1040.3|1037.8|1041.3|1039.8|1038.3|1036|26
1649260200000|2022-04-06 15:50:00|1040.5|1037.5|1044.5|1042.8|1045|1043.3|1039.3|1037.3|93
1649260500000|2022-04-06 15:55:00|1044.3|1042.5|1045|1043.5|1048|1046|1044|1042|95
1649260800000|2022-04-06 16:00:00|1045.3|1043.8|1051.8|1050.5|1052|1050.5|1043.5|1041.5|206
1649261100000|2022-04-06 16:05:00|1052|1051|1059.3|1057.5|1060.5|1059|1051.8|1049.5|153
1649261400000|2022-04-06 16:10:00|1059.8|1057.8|1053.5|1052|1059.8|1057.8|1053.5|1051.8|35
1649261700000|2022-04-06 16:15:00|1053.8|1051.8|1046.3|1044.5|1053.8|1051.8|1044|1042.3|55
1649262000000|2022-04-06 16:20:00|1046.8|1044.8|1048.5|1046.5|1050.5|1048.8|1046|1044|30
1649262300000|2022-04-06 16:25:00|1048.3|1046.3|1045.3|1043.3|1048.8|1046.5|1045|1043.3|5
1649262600000|2022-04-06 16:30:00|1045|1043.5|1049.3|1047.3|1050.5|1048.8|1045|1042.8|81
1649262900000|2022-04-06 16:35:00|1048.8|1047|1049.5|1047.5|1053.3|1051.5|1048.5|1046.5|210
1649263200000|2022-04-06 16:40:00|1049.8|1047.8|1049.5|1047.5|1050.5|1048.3|1047.3|1045.3|57
1649263500000|2022-04-06 16:45:00|1049.8|1047.3|1043.8|1041.5|1049.8|1047.5|1042.8|1040.5|20
1649263800000|2022-04-06 16:50:00|1043.3|1041.3|1047.3|1045.5|1048|1046.3|1042.8|1040.8|6
1649264100000|2022-04-06 16:55:00|1047.5|1045.8|1049.5|1047.5|1050|1048|1045.3|1043.5|43
1649264400000|2022-04-06 17:00:00|1049.3|1047.3|1045.8|1043.8|1049.5|1047.8|1044.8|1042.8|60
1649264700000|2022-04-06 17:05:00|1046|1043.5|1045.3|1043.3|1046|1044|1042.8|1040.8|58
1649265000000|2022-04-06 17:10:00|1045|1043.5|1041.8|1040|1045.3|1043.5|1041|1039|13
1649265300000|2022-04-06 17:15:00|1041.5|1039.8|1037|1034.8|1042|1040|1036.3|1034.5|4
1649265600000|2022-04-06 17:20:00|1037.3|1035.3|1034.8|1033|1037.8|1035.5|1034.5|1032.5|82
1649265900000|2022-04-06 17:25:00|1035|1033.3|1036.5|1034.8|1039.3|1037.3|1034.8|1033.3|30
1649266200000|2022-04-06 17:30:00|1036.8|1034.5|1037.8|1036|1038.8|1037|1036.5|1034.5|10
1649266500000|2022-04-06 17:35:00|1038.3|1036.8|1037.5|1035.5|1039.8|1038|1037.5|1035.5|3
1649266800000|2022-04-06 17:40:00|1037.8|1035.8|1029.5|1027.3|1038.3|1036.5|1029|1026.8|54
1649267100000|2022-04-06 17:45:00|1029.8|1027.5|1031.3|1029.3|1033.5|1031.5|1027.8|1025.5|11
1649267400000|2022-04-06 17:50:00|1031|1029|1032.3|1030.3|1035.5|1033.5|1031|1029|5
1649267700000|2022-04-06 17:55:00|1032.5|1030|1032.8|1031|1033.3|1031|1028.3|1026.3|18
1649268000000|2022-04-06 18:00:00|1032|1029.5|1036.3|1034.3|1038.8|1036.5|1029|1027|93
1649268300000|2022-04-06 18:05:00|1037|1034.5|1034.3|1032|1038.5|1036.5|1032.3|1030|3
1649268600000|2022-04-06 18:10:00|1034|1031.8|1032.8|1030.8|1035.8|1033.5|1032|1030|0
1649268900000|2022-04-06 18:15:00|1032.5|1031|1032.3|1030.5|1034|1032|1031.3|1029|3
1649269200000|2022-04-06 18:20:00|1032|1030.3|1028.5|1026.3|1032.5|1030.8|1027.5|1026|16
1649269500000|2022-04-06 18:25:00|1028.8|1026.5|1030.8|1028.8|1034.3|1031.8|1027|1024.8|237
1649269800000|2022-04-06 18:30:00|1031|1029|1032.3|1029.5|1033.8|1031.8|1029.8|1028|47
1649270100000|2022-04-06 18:35:00|1032.5|1029.8|1029.5|1027.3|1032.5|1030.5|1027.3|1025.3|19
1649270400000|2022-04-06 18:40:00|1029.8|1027.5|1032.5|1030|1032.8|1030.3|1028|1025.8|5
1649270700000|2022-04-06 18:45:00|1032.8|1030.3|1035|1033|1035|1033|1031.8|1029.3|22
1649271000000|2022-04-06 18:50:00|1035.5|1033.3|1037.5|1035.5|1037.8|1035.8|1035|1032.8|19
1649271300000|2022-04-06 18:55:00|1037|1034.5|1039.8|1037.5|1041.5|1039|1035.8|1034|23
1649271600000|2022-04-06 19:00:00|1039.3|1037.3|1039.5|1036.8|1040.8|1038.8|1038.8|1036.5|11
1649271900000|2022-04-06 19:05:00|1039.8|1037|1037.3|1035.3|1039.8|1037.5|1037.3|1035|1
1649272200000|2022-04-06 19:10:00|1038|1035|1037.5|1035.5|1038.3|1036|1036.8|1034.8|1
1649272500000|2022-04-06 19:15:00|1037.8|1036|1036.3|1033.3|1038.3|1036.3|1036|1033.3|12
1649272800000|2022-04-06 19:20:00|1036|1032.8|1035.5|1033.3|1036.8|1034.5|1035.3|1032.8|1
1649273100000|2022-04-06 19:25:00|1035.8|1033.5|1035|1032.8|1036.8|1034.5|1034.3|1031.8|7
1649273400000|2022-04-06 19:30:00|1035.5|1033|1033.5|1031|1037.5|1035.3|1033.3|1031|5
1649273700000|2022-04-06 19:35:00|1033.3|1031.3|1034.3|1031.8|1034.3|1031.8|1032.5|1030.3|3
1649274000000|2022-04-06 19:40:00|1034.8|1032|1036.5|1033.8|1036.5|1033.8|1034.5|1032|7
1649274300000|2022-04-06 19:45:00|1036|1034|1037|1034.8|1037.3|1035.3|1035.5|1033.3|5
1649274600000|2022-04-06 19:50:00|1037.8|1035|1037.8|1036|1038.8|1036.8|1037|1034.8|26
1649274900000|2022-04-06 19:55:00|1038|1035|1036.8|1035|1039|1036.8|1036.5|1034.5|7
1649275200000|2022-04-06 20:00:00|1036.5|1034.3|1035.3|1033.3|1036.8|1034.5|1033|1030.8|6
1649275500000|2022-04-06 20:05:00|1035|1033|1035.3|1033.3|1036|1033.8|1035|1032.5|6
1649275800000|2022-04-06 20:10:00|1035|1033.5|1035.3|1033|1035.5|1033.5|1034.5|1032.5|10
1649276100000|2022-04-06 20:15:00|1035.5|1033.3|1036.8|1034.5|1036.8|1034.8|1035.5|1033.3|8
1649276400000|2022-04-06 20:20:00|1036.5|1034.8|1035.5|1033.5|1037|1034.8|1035.3|1032.8|21
1649276700000|2022-04-06 20:25:00|1035.8|1033.3|1037.3|1035.5|1037.5|1035.8|1035.5|1033.3|8
1649277000000|2022-04-06 20:30:00|1037.5|1035.3|1035.8|1033.5|1037.5|1035.8|1035.8|1033.5|0
1649277300000|2022-04-06 20:35:00|1035.5|1033.3|1036.5|1034.3|1037|1034.5|1035|1032.3|6
1649277600000|2022-04-06 20:40:00|1036.8|1033.8|1037|1034.3|1037|1034.5|1036.5|1033.8|1
1649277900000|2022-04-06 20:45:00|1036.8|1034|1034.8|1032.3|1037|1034.3|1033.8|1030.8|8
1649278200000|2022-04-06 20:50:00|1035.3|1032.8|1038.5|1036|1039|1036|1035.3|1032.8|4
1649278500000|2022-04-06 20:55:00|1038.3|1035.8|1037.5|1032.5|1038.8|1036.8|1037.5|1032.5|18
1649278800000|2022-04-06 21:00:00||1031.3||1030.3||1031.3||1030.3|0
1649279400000|2022-04-06 21:10:00||1035.8||1031||1035.8||1031|0
1649279700000|2022-04-06 21:15:00||1033||1030.3||1035.3||1030.3|1
1649280000000|2022-04-06 21:20:00||1030.5||1030.3||1030.5||1030.3|0
1649280300000|2022-04-06 21:25:00||1031.5||1031.5||1031.5||1031.5|0
1649280900000|2022-04-06 21:35:00||1032.3||1030.3||1032.3||1030.3|5
1649281500000|2022-04-06 21:45:00|||||||||2
1649293200000|2022-04-07 01:00:00|1042.3|1037.5|1045|1041|1045|1041|1041.8|1036.5|0
1649293500000|2022-04-07 01:05:00|1044.8|1040.8|1044|1040.8|1045|1041.5|1044|1040.3|0
1649293800000|2022-04-07 01:10:00|1044.3|1040.5|1044|1040.3|1044.3|1040.8|1044|1040.3|0
1649294100000|2022-04-07 01:15:00|1043.8|1040|1043.5|1040|1044|1040.3|1042.5|1039.3|0
1649294400000|2022-04-07 01:20:00|1044|1040.3|1042|1038.8|1044.3|1041|1042|1038.5|0
1649294700000|2022-04-07 01:25:00|1041.8|1038.5|1042.5|1039|1043.5|1039.3|1040.5|1036.8|1
1649295000000|2022-04-07 01:30:00|1042.8|1038.3|1044.5|1040.5|1045.3|1040.5|1041.5|1037.8|0
1649295300000|2022-04-07 01:35:00|1044.3|1041|1045.8|1041.5|1045.8|1041.5|1043.8|1040.5|0
1649295600000|2022-04-07 01:40:00|1046|1041.8|1048.8|1045|1049|1045.5|1045.8|1041.8|0
1649295900000|2022-04-07 01:45:00|1048.5|1045.3|1048|1043.5|1048.8|1045.3|1047.5|1043.3|0
1649296200000|2022-04-07 01:50:00|1047.8|1044|1049|1046.5|1049|1046.5|1047.3|1043.5|0
1649296500000|2022-04-07 01:55:00|1048|1046.3|1046.8|1043.3|1048|1046.5|1045.8|1042.3|0
1649296800000|2022-04-07 02:00:00|1046.5|1043.5|1046.5|1043.3|1047.5|1044.8|1046.3|1043|0
1649297100000|2022-04-07 02:05:00|1046.3|1044.3|1047|1044.3|1048|1044.5|1046.3|1043.8|0
1649297400000|2022-04-07 02:10:00|1046.8|1044|1048.3|1045|1048.3|1046.3|1046.5|1043.8|4
1649297700000|2022-04-07 02:15:00|1048|1044|1046.5|1043.5|1048|1044|1046.5|1043.3|0
1649298000000|2022-04-07 02:20:00|1046.3|1043.3|1046.3|1042.8|1046.3|1043.8|1044.3|1041|0
1649298300000|2022-04-07 02:25:00|1046.8|1043.3|1047.3|1043.3|1047.5|1044.3|1046.8|1043.3|0
1649298600000|2022-04-07 02:30:00|1047|1043.5|1046|1042.5|1047|1043.5|1046|1042.3|0
1649298900000|2022-04-07 02:35:00|1046.3|1043.5|1046.5|1043|1047.3|1044|1046|1043|0
1649299200000|2022-04-07 02:40:00|1046.3|1042.8|1048|1045|1048|1045|1044|1040.8|0
1649299500000|2022-04-07 02:45:00|1047.8|1044.8|1048|1044.5|1049.3|1045.8|1046.3|1043.8|0
1649299800000|2022-04-07 02:50:00|1047.8|1044.8|1048.8|1045.5|1049.5|1046.3|1047.8|1044.5|0
1649300100000|2022-04-07 02:55:00|1048.5|1045.3|1052.3|1049.5|1052.5|1049.8|1048.5|1045.3|0
1649300400000|2022-04-07 03:00:00|1052.5|1049.8|1051|1047.5|1052.5|1049.8|1051|1047.3|0
1649300700000|2022-04-07 03:05:00|1050.8|1047|1051|1047.8|1051.5|1048.3|1050.5|1047|0
1649301000000|2022-04-07 03:10:00|1051.5|1048.5|1051.5|1047.8|1052.5|1049.8|1051.5|1047.8|0
1649301300000|2022-04-07 03:15:00|1051.3|1047.3|1050|1045.8|1051.3|1047.3|1049.8|1045.8|0
1649301600000|2022-04-07 03:20:00|1049.5|1046.5|1049|1045.8|1049.8|1046.8|1048.3|1044.5|0
1649301900000|2022-04-07 03:25:00|1048.8|1045.3|1048|1045.3|1049|1045.3|1048|1044.8|3
1649302200000|2022-04-07 03:30:00|1047.8|1045|1047.3|1044.8|1048|1045.3|1047.3|1044.8|0
1649302500000|2022-04-07 03:35:00|1047|1043|1046.3|1043.3|1047|1043.3|1046.3|1043|1
1649302800000|2022-04-07 03:40:00|1046.5|1043|1046.5|1043.8|1047|1043.8|1046.5|1043|0
1649303100000|2022-04-07 03:45:00||1043.5||1043.3||1043.8||1043.3|0
1649303400000|2022-04-07 03:50:00||1043||1043||1043||1043|0
1649303700000|2022-04-07 03:55:00|1046.3|1043.3|1046.5|1043|1046.5|1043.3|1046.3|1042.8|0
1649304000000|2022-04-07 04:00:00|1046.3|1043.3|1046.3|1043.5|1046.5|1043.5|1046.3|1043.3|0
1649304300000|2022-04-07 04:05:00|1046.5|1044|1048|1045.3|1048.3|1045.5|1046.3|1044|0
1649304600000|2022-04-07 04:10:00|1047.8|1045.5|1048.5|1044.8|1049|1046|1047.8|1044.8|0
1649304900000|2022-04-07 04:15:00|1048.3|1045|1048.3|1045|1048.3|1045|1048.3|1044.8|0
1649305200000|2022-04-07 04:20:00|1048|1044.8|1047.8|1045.3|1048.3|1045.3|1047.8|1044.3|0
1649305500000|2022-04-07 04:25:00|1047.5|1045.5|1047|1044|1047.8|1045.5|1047|1043.3|0
1649305800000|2022-04-07 04:30:00|1046.8|1043.5|1043|1039.8|1046.8|1043.5|1041.8|1038.5|3
1649306100000|2022-04-07 04:35:00|1042.8|1039.5|1042.3|1039|1043|1039.8|1042.3|1039|0
1649306400000|2022-04-07 04:40:00|1042.5|1039.3|1042.5|1039.5|1042.5|1039.5|1042.3|1039|0
1649306700000|2022-04-07 04:45:00|1043|1039.8|1043.8|1040|1044|1040|1043|1039.8|0
1649307000000|2022-04-07 04:50:00|1043.5|1040.3|1043.8|1040.5|1043.8|1040.5|1043.5|1040.3|1
1649307300000|2022-04-07 04:55:00|1044.3|1039.3|1043.5|1039.5|1044.3|1039.5|1043.5|1039.3|4
1649307600000|2022-04-07 05:00:00|1043.3|1040|1042|1039.5|1043.3|1040.8|1041.5|1039.5|1
1649307900000|2022-04-07 05:05:00|1041.8||1042||1042||1041.8||0
1649308200000|2022-04-07 05:10:00|1042.3|1039.8|1042|1039.5|1042.8|1040.5|1042|1039.5|3
1649308500000|2022-04-07 05:15:00|1041.8|1038.5|1041|1037.5|1041.8|1038.5|1040.8|1037.5|0
1649308800000|2022-04-07 05:20:00|1040.5|1037.8|1038.5|1035.8|1040.5|1037.8|1038.3|1035.8|0
1649309100000|2022-04-07 05:25:00|1038.3|1036|1039.5|1037|1039.8|1037|1038.3|1035.5|0
1649309400000|2022-04-07 05:30:00|1039.8|1036.8|1042.3|1039.5|1042.5|1039.5|1039.5|1036.8|1
1649309700000|2022-04-07 05:35:00|1042|1039|1045|1041.3|1046.3|1044|1041.3|1038.3|21
1649310000000|2022-04-07 05:40:00|1045.3|1041|1044.8|1041.3|1045.5|1042.8|1044.3|1041|14
1649310300000|2022-04-07 05:45:00|1044.3|1041.5|1044.8|1042.3|1045|1042.5|1044.3|1041.5|0
1649310600000|2022-04-07 05:50:00|1045.5|1042.8|1045.5|1043|1045.5|1043.3|1045.5|1042.8|4
1649310900000|2022-04-07 05:55:00|1044.8|1043.3|1043.5|1041|1044.8|1043.3|1043.5|1040|0
1649311200000|2022-04-07 06:00:00|1044|1040.8|1049.3|1047.3|1049.8|1047.3|1043.8|1040.8|8
1649311500000|2022-04-07 06:05:00|1049|1047.5|1051.8|1049.5|1052|1050.5|1049|1047|46
1649311800000|2022-04-07 06:10:00|1052|1050|1052|1050.5|1054.3|1052.3|1051.5|1049.5|103
1649312100000|2022-04-07 06:15:00|1052.3|1050.8|1051.8|1050|1053|1051.5|1050.3|1048.5|18
1649312400000|2022-04-07 06:20:00|1052|1050.3|1049.5|1047.8|1052.3|1050.5|1048.5|1046.5|46
1649312700000|2022-04-07 06:25:00|1049.3|1047.5|1048|1045.8|1051|1049.5|1047.8|1045.3|14
1649313000000|2022-04-07 06:30:00|1047.8|1045.5|1047.5|1045.3|1049|1046.8|1046.5|1044.3|25
1649313300000|2022-04-07 06:35:00|1047.3|1045|1046|1042.8|1047.3|1045|1045.3|1042.3|6
1649313600000|2022-04-07 06:40:00|1047|1043|1047.3|1045.3|1047.5|1045.3|1046|1042.8|3
1649313900000|2022-04-07 06:45:00|1047.8|1044.8|1049|1046.5|1049|1047.3|1046.5|1044.5|36
1649314200000|2022-04-07 06:50:00|1048.8|1046.3|1049.3|1047.3|1050|1047.5|1047.5|1046|66
1649314500000|2022-04-07 06:55:00|1049.5|1047.8|1049.5|1047|1050.8|1049|1047.8|1046|63
1649314800000|2022-04-07 07:00:00|1049.8|1047.5|1049|1046.5|1050|1047.5|1043.5|1041|19
1649315100000|2022-04-07 07:05:00|1049.5|1047|1050.5|1048|1050.8|1048.3|1047.8|1045|3
1649315400000|2022-04-07 07:10:00|1050.3|1048.3|1048.3|1045.8|1051.3|1049.3|1047|1045.3|21
1649315700000|2022-04-07 07:15:00|1048.5|1045.5|1044.8|1042.8|1048.8|1046.3|1044.8|1042.8|16
1649316000000|2022-04-07 07:20:00|1045|1043|1046.8|1044.8|1047|1045|1044.8|1042.5|39
1649316300000|2022-04-07 07:25:00|1046.5|1044.5|1046.3|1044.5|1047.3|1045.3|1045.5|1043.3|24
1649316600000|2022-04-07 07:30:00|1046.5|1044|1044|1042|1047.3|1045|1043.8|1042|16
1649316900000|2022-04-07 07:35:00|1044.3|1042.3|1049.3|1047|1051.5|1048.8|1044.3|1042.3|62
1649317200000|2022-04-07 07:40:00|1049|1047.3|1047.8|1045.8|1049.3|1047.5|1047.3|1045.5|10
1649317500000|2022-04-07 07:45:00|1048|1046|1041.5|1039|1048|1046.3|1040.5|1038.3|50
1649317800000|2022-04-07 07:50:00|1041.3|1038.8|1037.3|1035.3|1041.5|1039.3|1037|1034.8|61
1649318100000|2022-04-07 07:55:00|1037.5|1035.5|1035.8|1034|1037.5|1035.8|1035.5|1033.8|18
1649318400000|2022-04-07 08:00:00|1036|1034.3|1016.5|1014.5|1036|1034.3|1016.3|1014.5|356
1649318700000|2022-04-07 08:05:00|1016.8|1014.8|1020.3|1018|1020.8|1019|1012.5|1010.3|336
1649319000000|2022-04-07 08:10:00|1020|1018.3|1016.8|1015|1021.8|1019.8|1016.3|1014.5|135
1649319300000|2022-04-07 08:15:00|1016.5|1015.3|1018|1015.3|1019.5|1017.8|1011.5|1009.5|216
1649319600000|2022-04-07 08:20:00|1018.3|1015.8|1017.5|1015.5|1019.8|1017.5|1016|1014.3|111
1649319900000|2022-04-07 08:25:00|1017.3|1015.8|1020.5|1018.5|1021.5|1019.8|1014.5|1012.5|208
1649320200000|2022-04-07 08:30:00|1020.3|1018|1020.5|1018.5|1021.3|1019.3|1016.8|1015|50
1649320500000|2022-04-07 08:35:00|1020.8|1018.8|1017|1015|1020.8|1018.8|1015.3|1013.5|77
1649320800000|2022-04-07 08:40:00|1016.5|1014.8|1014|1012.3|1017|1015|1013.3|1011.5|158
1649321100000|2022-04-07 08:45:00|1013.8|1012.5|1009.3|1007|1014.5|1012.5|1006.5|1004.5|99
1649321400000|2022-04-07 08:50:00|1009|1006.8|1012.3|1010.5|1013.8|1011|1009|1006.8|100
1649321700000|2022-04-07 08:55:00|1012.5|1010.8|1014.3|1012.3|1014.5|1012.8|1011.5|1009.3|14
1649322000000|2022-04-07 09:00:00|1015|1012.5|1016.3|1014|1016.8|1015.3|1012.3|1010.8|76
1649322300000|2022-04-07 09:05:00|1016|1014.3|1018.5|1016|1022.3|1020.5|1016|1014.3|171
1649322600000|2022-04-07 09:10:00|1018.8|1016.3|1017.3|1015.5|1020.8|1018.8|1016.8|1014.3|84
1649322900000|2022-04-07 09:15:00|1017.8|1015.8|1021.3|1018.3|1024.3|1022|1017|1015.3|11
1649323200000|2022-04-07 09:20:00|1021|1018|1020.5|1019|1025.5|1023.5|1019.3|1017.3|206
1649323500000|2022-04-07 09:25:00|1021.5|1019.3|1026|1024.5|1026.8|1025|1020.5|1019|145
1649323800000|2022-04-07 09:30:00|1026.3|1024.8|1025|1023|1029.8|1027.8|1023.5|1021.8|100
1649324100000|2022-04-07 09:35:00|1025.3|1023.3|1025|1023|1026.5|1024.8|1024|1022.8|40
1649324400000|2022-04-07 09:40:00|1025.3|1023.3|1024|1022.3|1026|1023.8|1024|1022.3|64
1649324700000|2022-04-07 09:45:00|1024.3|1022.5|1024|1021.8|1025.3|1023.3|1022.5|1020.3|25
1649325000000|2022-04-07 09:50:00|1024.3|1022|1023.5|1021.3|1025|1022.5|1021|1019|44
1649325300000|2022-04-07 09:55:00|1022.8|1021|1026.8|1025.3|1026.8|1025.3|1022.8|1020.8|22
1649325600000|2022-04-07 10:00:00|1027|1025|1029|1027|1030.5|1028.5|1026.3|1024.5|31
1649325900000|2022-04-07 10:05:00|1028.5|1026|1029.3|1027|1030.3|1028|1028.3|1026|22
1649326200000|2022-04-07 10:10:00|1029.5|1026.8|1027.5|1025.3|1030.8|1028.5|1027|1025|33
1649326500000|2022-04-07 10:15:00|1027.8|1025.5|1025.3|1023.5|1028.3|1025.8|1024.5|1022.5|13
1649326800000|2022-04-07 10:20:00|1026.3|1024.3|1030|1028|1030.3|1028.5|1026|1023.5|32
1649327100000|2022-04-07 10:25:00|1029.8|1028.3|1028.3|1026|1030.3|1028.5|1028|1025.8|15
1649327400000|2022-04-07 10:30:00|1028.5|1026.3|1031.5|1030|1032.5|1031|1028|1025.8|86
1649327700000|2022-04-07 10:35:00|1032.3|1029.8|1032|1029.8|1034|1032|1030.3|1028.3|20
1649328000000|2022-04-07 10:40:00|1031.5|1030|1028.5|1026.5|1032.5|1030.3|1028.5|1026.5|5
1649328300000|2022-04-07 10:45:00|1029.5|1027|1030.5|1029|1031.3|1029.5|1028.8|1026.8|39
1649328600000|2022-04-07 10:50:00|1030.8|1029.3|1031|1029|1033.5|1032|1030.8|1029|34
1649328900000|2022-04-07 10:55:00|1031.3|1029.3|1031.8|1029.8|1032.3|1030.5|1031.3|1029|2
1649329200000|2022-04-07 11:00:00|1032|1029.5|1032.5|1030.8|1032.5|1030.8|1029.5|1027.5|35
1649329500000|2022-04-07 11:05:00|1032.8|1031|1032|1029.5|1033.5|1032|1027.8|1025.8|91
1649329800000|2022-04-07 11:10:00|1032.5|1029.8|1033.8|1031.5|1035|1032.8|1032.5|1029.8|8
1649330100000|2022-04-07 11:15:00|1034.3|1032|1034.8|1033|1036|1034.3|1033.8|1032|201
1649330400000|2022-04-07 11:20:00|1035|1033.3|1037.8|1035.5|1038|1036.8|1034.5|1033|63
1649330700000|2022-04-07 11:25:00|1038|1035.8|1034.3|1032.5|1038|1036.5|1034.3|1032.5|29
1649331000000|2022-04-07 11:30:00|1035.3|1033|1035.3|1033.3|1036.5|1034.8|1032.5|1030.5|18
1649331300000|2022-04-07 11:35:00|1035.8|1033.5|1036|1034|1037.3|1035|1034.5|1032.8|16
1649331600000|2022-04-07 11:40:00|1036.3|1034.5|1039.5|1037.5|1039.8|1038|1036.3|1034.5|5
1649331900000|2022-04-07 11:45:00|1039.8|1037.8|1040.8|1038.5|1042.5|1041|1038.5|1036.5|44
1649332200000|2022-04-07 11:50:00|1041|1038.8|1041|1038.8|1041.8|1040|1040|1037.8|56
1649332500000|2022-04-07 11:55:00|1040.8|1038.3|1039.8|1038|1041.8|1040|1038.8|1036.5|70
1649332800000|2022-04-07 12:00:00|1040|1038.8|1045.3|1043.3|1045.3|1044|1040|1038.8|46
1649333100000|2022-04-07 12:05:00|1046|1043.5|1047|1045.3|1047.5|1045.8|1044|1042.3|31
1649333400000|2022-04-07 12:10:00|1047.3|1045.5|1049.8|1047.8|1053.5|1052.3|1047.3|1045.5|281
1649333700000|2022-04-07 12:15:00|1049.5|1048|1048.5|1046.8|1051.8|1050|1048.5|1046.8|132
1649334000000|2022-04-07 12:20:00|1048.3|1046.5|1043.3|1041.3|1049.5|1047.5|1042|1040.3|34
1649334300000|2022-04-07 12:25:00|1043.5|1041.8|1042.8|1040.3|1045.5|1043.8|1042.3|1040.3|8
1649334600000|2022-04-07 12:30:00|1042.5|1040.5|1040.8|1038.5|1044|1041.8|1039|1037|22
1649334900000|2022-04-07 12:35:00|1041.3|1038.8|1039.8|1038.5|1041.5|1039.5|1032.8|1031.5|210
1649335200000|2022-04-07 12:40:00|1038.8|1036.5|1033.8|1031.3|1040|1038.3|1033.8|1031.3|10
1649335500000|2022-04-07 12:45:00|1034|1031.5|1025.5|1023.3|1034.5|1032.3|1022.8|1020.8|33
1649335800000|2022-04-07 12:50:00|1025.3|1023|1028.8|1027|1030.3|1028.5|1025.3|1023|53
1649336100000|2022-04-07 12:55:00|1028.5|1027.3|1024.5|1022.3|1030.5|1028.3|1023.3|1020.8|31
1649336400000|2022-04-07 13:00:00|1024|1022.5|1030.5|1028.5|1031|1029.3|1018.5|1016.3|56
1649336700000|2022-04-07 13:05:00|1030.3|1028.8|1032.3|1030.3|1034.3|1031.8|1028.5|1027|12
1649337000000|2022-04-07 13:10:00|1032.5|1030.5|1035|1033.3|1036.5|1034.8|1031|1029.5|11
1649337300000|2022-04-07 13:15:00|1034.8|1033|1032.8|1030.3|1036|1034.3|1028.8|1026.8|18
1649337600000|2022-04-07 13:20:00|1033|1030.5|1031|1028.8|1034|1031.8|1028.3|1026.5|11
1649337900000|2022-04-07 13:25:00|1031.5|1029|1029.8|1027.3|1032.3|1030|1025|1023.5|47
1649338200000|2022-04-07 13:30:00|1029.5|1027.5|1034.3|1032.3|1039.8|1037.5|1028.5|1026.5|141
1649338500000|2022-04-07 13:35:00|1034.5|1032.8|1037.3|1035.3|1037.3|1035.3|1032.8|1030.8|126
1649338800000|2022-04-07 13:40:00|1037.8|1035.5|1037|1035|1039|1037.5|1034.5|1032.8|72
1649339100000|2022-04-07 13:45:00|1036.8|1034.8|1040.5|1038.8|1044.5|1042.8|1036.5|1034.3|64
1649339400000|2022-04-07 13:50:00|1040.3|1038.5|1038.5|1036.5|1040.3|1038.5|1037.8|1035.8|59
1649339700000|2022-04-07 13:55:00|1038.8|1036.8|1030.8|1028.8|1038.8|1036.8|1029.3|1027|65
1649340000000|2022-04-07 14:00:00|1030.5|1028.5|1029.5|1027.5|1031.3|1028.8|1028|1025.8|49
1649340300000|2022-04-07 14:05:00|1029.8|1027.8|1021.5|1019.3|1030.3|1028|1021.3|1018.8|58
1649340600000|2022-04-07 14:10:00|1021.8|1019|1026|1024.3|1028.5|1026.3|1020.8|1018.5|103
1649340900000|2022-04-07 14:15:00|1025.8|1023.5|1025.8|1024|1029.8|1027.8|1023|1020.3|50
1649341200000|2022-04-07 14:20:00|1025.5|1023.8|1024.5|1022|1027.5|1025.5|1023.5|1021.5|127
1649341500000|2022-04-07 14:25:00|1024.8|1022.3|1024.5|1022.5|1026.5|1024.8|1022|1019.8|28
1649341800000|2022-04-07 14:30:00|1024.3|1022.8|1026.5|1024.5|1028.3|1026.3|1023.3|1021.5|20
1649342100000|2022-04-07 14:35:00|1026.8|1024.8|1023.5|1021.5|1030|1027.8|1023|1021|114
1649342400000|2022-04-07 14:40:00|1023.3|1021.3|1016.3|1014.5|1023.5|1021.5|1015.8|1014.5|103
1649342700000|2022-04-07 14:45:00|1016.5|1015|1011.3|1009.3|1018.5|1016.5|1009.5|1007.8|219
1649343000000|2022-04-07 14:50:00|1011|1009|1012.5|1010.5|1014.8|1013|1010.5|1008.3|180
1649343300000|2022-04-07 14:55:00|1012.8|1010.8|1009|1007|1015.8|1013.8|1007.3|1005.5|166
1649343600000|2022-04-07 15:00:00|1009.5|1007.3|1010.5|1008.5|1019.8|1018|1006.8|1005.5|322
1649343900000|2022-04-07 15:05:00|1010.3|1008.8|1010.5|1008.8|1010.5|1009|1002.8|1001.5|326
1649344200000|2022-04-07 15:10:00|1010.3|1008|1009.5|1007.5|1016|1014|1008.8|1007|329
1649344500000|2022-04-07 15:15:00|1009.8|1007.8|1005.8|1003.8|1010.8|1008.5|1002.5|1001|172
1649344800000|2022-04-07 15:20:00|1006|1004|997.5|995.3|1006.3|1004.5|995|993.5|417
1649345100000|2022-04-07 15:25:00|997.8|995.5|986.3|984.5|997.8|995.5|981.3|979.5|759
1649345400000|2022-04-07 15:30:00|986|984.3|982|980.5|986.8|985|980.5|978.5|199
1649345700000|2022-04-07 15:35:00|982.3|981|988|985.8|989|987|982|980.8|85
1649346000000|2022-04-07 15:40:00|987.8|986|989.5|987.5|991|989.3|987.8|985.8|135
1649346300000|2022-04-07 15:45:00|989.8|987.3|981|979.5|989.8|987.5|980.3|978.3|81
1649346600000|2022-04-07 15:50:00|981.3|979.3|985.8|984|986|984|980.3|978.8|72
1649346900000|2022-04-07 15:55:00|986|984.3|984.3|982.5|988.3|986.3|984.3|982.3|47
1649347200000|2022-04-07 16:00:00|983.8|982.3|980.8|979|985.5|983.3|980.5|978.8|30
1649347500000|2022-04-07 16:05:00|980.5|978.8|979.8|978|981|979|978.8|976.8|32
1649347800000|2022-04-07 16:10:00|979.5|977.8|972.8|970.8|979.8|978.3|972|970.3|279
1649348100000|2022-04-07 16:15:00|972.5|971|975.8|974|976.3|975|972.5|971|92
1649348400000|2022-04-07 16:20:00|975.5|974.3|976.5|975|977.5|975.5|975.3|973.3|92
1649348700000|2022-04-07 16:25:00|976.3|974.5|977.8|976.3|978.3|976.5|975|973.3|85
1649349000000|2022-04-07 16:30:00|978|976.5|978|976.3|980.8|978.5|977.5|975.8|34
1649349300000|2022-04-07 16:35:00|977.8|976|980.3|978.3|980.5|978.5|977.8|975.8|36
1649349600000|2022-04-07 16:40:00|980.5|978.5|979.5|977.8|983.8|981.8|979.5|977.5|118
1649349900000|2022-04-07 16:45:00|979.3|977.3|979.3|977.5|981.5|979.3|975.8|973.8|71
1649350200000|2022-04-07 16:50:00|979.5|977.8|977.3|975.3|980.3|978.3|976.5|974.5|28
1649350500000|2022-04-07 16:55:00|977|975|975|973.3|979|976.8|973.8|971.8|182
1649350800000|2022-04-07 17:00:00|975.3|973.5|972.8|971|976|974|972.5|970.8|6
1649351100000|2022-04-07 17:05:00|973|970.8|971.5|969.5|973|971.3|969.3|967.3|36
1649351400000|2022-04-07 17:10:00|971.8|969.8|980.3|978.5|980.5|978.8|971.3|969.3|64
1649351700000|2022-04-07 17:15:00|980|978.8|987.8|985.5|988.5|986.3|980|978.8|103
1649352000000|2022-04-07 17:20:00|988|985.8|984|982.5|991.3|989|984|982|10
1649352300000|2022-04-07 17:25:00|985|982.3|987.8|985.3|989.3|987.8|984.3|982|42
1649352600000|2022-04-07 17:30:00|988|985.5|987.8|985|988.8|986.5|985.8|983.5|0
1649352900000|2022-04-07 17:35:00|987.5|985.3|989.3|987|990.3|988|986.8|984.3|10
1649353200000|2022-04-07 17:40:00|989|986.8|986.3|984|989.3|987|985.8|983.3|7
1649353500000|2022-04-07 17:45:00|986|983.8|986|983.5|986.3|984|984.3|981.8|1
1649353800000|2022-04-07 17:50:00|985.8|983.8|980|977.5|986.3|983.8|979.5|976.8|1
1649354100000|2022-04-07 17:55:00|979.8|977.3|981.8|979.5|982.3|979.8|978.8|976.5|1
1649354400000|2022-04-07 18:00:00|982|979.3|986.5|984.3|988.8|986.3|981|978.8|28
1649354700000|2022-04-07 18:05:00|986.3|984.5|986.5|984|987.8|985.5|983.5|981.3|32
1649355000000|2022-04-07 18:10:00|986.8|984.3|986.8|984.5|987.5|985.5|983.8|981.3|1
1649355300000|2022-04-07 18:15:00|986.5|984|991.5|989.3|992.3|990.8|986.3|984|54
1649355600000|2022-04-07 18:20:00|992|989.5|990.5|988.5|995|993|990.3|988|27
1649355900000|2022-04-07 18:25:00|991|988.8|995|993.3|1000.5|999|990.8|988.8|101
1649356200000|2022-04-07 18:30:00|995.3|993|990|988.3|997|994.8|990|987.8|19
1649356500000|2022-04-07 18:35:00|990.5|988.5|993.8|992|994.5|992.3|990.5|988.3|11
1649356800000|2022-04-07 18:40:00|994|991.3|994.5|992.5|996|993.8|992.5|990.5|27
1649357100000|2022-04-07 18:45:00|994.8|992.3|994.5|992.5|995.3|993|994|991.8|4
1649357400000|2022-04-07 18:50:00|995|992.3|994|992.3|995|992.8|994|992|4
1649357700000|2022-04-07 18:55:00|994.3|992|994.5|992.3|996|993.8|993.3|991.5|5
1649358000000|2022-04-07 19:00:00|994|992|995|993|995.5|993.5|993.8|991.5|3
1649358300000|2022-04-07 19:05:00|994.8|992.8|997.3|995.3|1000|997|994.8|992.8|68
1649358600000|2022-04-07 19:10:00|997|995|997.8|995.3|997.8|995.3|996|993.5|2
1649358900000|2022-04-07 19:15:00|997.5|995|1002.5|999.5|1005|1002.8|997.3|995|2
1649359200000|2022-04-07 19:20:00|1002.3|999.8|1003.8|1000.8|1004.8|1001.8|1002.3|999.8|0
1649359500000|2022-04-07 19:25:00|1004|1000.5|1003.5|1000.5|1004.3|1001.3|1002.5|999.5|0
1649359800000|2022-04-07 19:30:00|1004|1000.8|1005|1001.8|1005.3|1002.3|1003|1000|0
1649360100000|2022-04-07 19:35:00|1004.5|1001.5|1007.5|1004.3|1008.5|1006.3|1004.5|1001.5|2
1649360400000|2022-04-07 19:40:00|1007.3|1004.5|1007.8|1005.3|1008.3|1005.3|1006|1003|5
1649360700000|2022-04-07 19:45:00|1007.5|1005|1006.5|1004.8|1008.3|1006|1006.5|1004.5|1
1649361000000|2022-04-07 19:50:00|1007|1005|1008|1005.8|1008.8|1006.3|1006.3|1004.3|10
1649361300000|2022-04-07 19:55:00|1007.8|1006|1006.5|1004|1009.5|1007.3|1006|1004|21
1649361600000|2022-04-07 20:00:00|1006.3|1004.3|1007|1005|1007|1005|1005.8|1004|16
1649361900000|2022-04-07 20:05:00|1007.3|1005.5|1007.3|1005.3|1008.3|1006.3|1006.5|1004.8|17
1649362200000|2022-04-07 20:10:00|1007.5|1005|1006.5|1004|1007.8|1005.8|1006.3|1003.8|23
1649362500000|2022-04-07 20:15:00|1006.3|1003.8|1003|1001|1006.3|1004|1003|1000.8|23
1649362800000|2022-04-07 20:20:00|1002.8|1000.8|1003|1000.8|1003.5|1001.3|1002|999.8|33
1649363100000|2022-04-07 20:25:00|1002.8|1000.5|1001|998.8|1003|1000.8|1001|998.8|18
1649363400000|2022-04-07 20:30:00|1001.3|999|1002|999.8|1002|999.8|1001.3|998.8|0
1649363700000|2022-04-07 20:35:00|1001.8|999.5|1002.3|1000|1002.5|1000|1001.8|999.3|9
1649364000000|2022-04-07 20:40:00|1002.8|1000.3|1002.3|1000|1003.8|1001.5|1001.8|1000|26
1649364300000|2022-04-07 20:45:00|1002|1000.3|1002|999.8|1002.5|1000.3|1001|999.3|25
1649364600000|2022-04-07 20:50:00|1002.5|999.5|1003.8|1001.3|1003.8|1001.3|1002.3|999.5|20
1649364900000|2022-04-07 20:55:00|1003.5|1001|1002.8|1000|1004|1001.3|1002|999.3|21
1649365200000|2022-04-07 21:00:00|1003.5|998.8|1005|997.8|1005|998.8|1003.5|997.8|0
1649365500000|2022-04-07 21:05:00|1004.8|996.5|1005.8|996.5|1005.8|996.5|1004.8|995.5|2
1649365800000|2022-04-07 21:10:00|1006.5|995.5|1006.3|996.5|1006.5|996.5|1006.3|995.5|0
1649366100000|2022-04-07 21:15:00|1008.8||1008.8||1008.8||1008.8||0
1649366700000|2022-04-07 21:25:00||997.5||997.5||997.5||997.5|0
1649367600000|2022-04-07 21:40:00|1008.5|999.5|1008.5|994.5|1008.5|999.5|1008.5|994.5|0
1649379600000|2022-04-08 01:00:00|1000.3|997.8|999|996|1001.5|997.8|999|995|0
1649379900000|2022-04-08 01:05:00|999.3|996.5|997.8|994|999.5|996.5|995.5|993.5|0
1649380200000|2022-04-08 01:10:00|996.5|993.8|997|993|997|993.8|995.3|991.5|2
1649380500000|2022-04-08 01:15:00|996.8|993.5|994.8|992.3|997.3|993.5|994.5|992.3|0
1649380800000|2022-04-08 01:20:00|995|992.5|995.5|992.3|996.3|992.5|994.5|992.3|0
1649381100000|2022-04-08 01:25:00|995.8|992.5|997.3|993|997.3|993|995.5|992.3|0
1649381400000|2022-04-08 01:30:00|997|993.5|998.5|995.8|998.8|995.8|997|993.5|0
1649381700000|2022-04-08 01:35:00|998|995|1000.5|997.3|1000.5|997.3|997.5|994.8|0
1649382000000|2022-04-08 01:40:00|1000.8|997.5|1003|1000.3|1004|1000.3|1000.3|997.5|0
1649382300000|2022-04-08 01:45:00|1003.3|1000|1001.5|998.3|1003.5|1000.3|1001.3|998|0
1649382600000|2022-04-08 01:50:00|1001.3|998|1001.5|998.5|1002.3|999|1000.8|997.8|0
1649382900000|2022-04-08 01:55:00|1001.8|998.8|1001|998.5|1001.8|999|1001|998.3|0
1649383200000|2022-04-08 02:00:00|1001.3|998.3|998.8|996|1001.3|998.5|998.8|995.5|0
1649383500000|2022-04-08 02:05:00|999|996.5|997.8|993.5|1000.3|997.5|997|992.5|0
1649383800000|2022-04-08 02:10:00|997.5|993.8|995.5|991.8|997.8|994.3|994.8|991.8|0
1649384100000|2022-04-08 02:15:00|995.8|992|999|996.8|999.3|997.3|994|991.8|26
1649384400000|2022-04-08 02:20:00|999.3|997|1000.5|997.8|1000.8|998.8|998.8|996.3|17
1649384700000|2022-04-08 02:25:00|1000.3|998|997.8|995|1000.3|998|996.8|994|8
1649385000000|2022-04-08 02:30:00|998.5|995.3|998.5|996.3|999.8|997|997.5|994.5|7
1649385300000|2022-04-08 02:35:00|998.3|995.5|995.3|992.5|998.5|996.3|995.3|992.3|0
1649385600000|2022-04-08 02:40:00|995.8|992.8|997|994|998|995|994|990.5|0
1649385900000|2022-04-08 02:45:00|997.5|994.3|997|993.8|998|995.5|996.8|993|1
1649386200000|2022-04-08 02:50:00|998|994.3|997.5|994.5|998|994.5|997.3|994|0
1649386500000|2022-04-08 02:55:00|998|994.8|1000|997|1000|997.5|997.5|994.8|4
1649386800000|2022-04-08 03:00:00|1000.3|996.8|998|995|1000.3|997.3|997.8|994.8|0
1649387100000|2022-04-08 03:05:00|998.3|995.3|995.5|993.3|998.3|995.3|995.5|992.3|0
1649387400000|2022-04-08 03:10:00|995.3|993.5|993.3|990.8|995.5|993.5|993|990|1
1649387700000|2022-04-08 03:15:00|994.3|990.5|995.3|991.5|995.3|991.5|994.3|990|1
1649388000000|2022-04-08 03:20:00|995|992.5|998.3|995.3|998.3|995.3|995|992.5|0
1649388300000|2022-04-08 03:25:00|998.8|995|999|995.5|1000.3|997.8|998.8|995|1
1649388600000|2022-04-08 03:30:00|999.3|995.8|997|994|999.3|996|997|993.8|0
1649388900000|2022-04-08 03:35:00|996.8|993.5|995.5|993.5|997|993.5|995|993.5|0
1649389200000|2022-04-08 03:40:00|995.3|991.8|995.5|992.8|995.5|992.8|994.5|991.8|1
1649389500000|2022-04-08 03:45:00|996.8|993.3|997.8|993.5|997.8|993.5|995.8|993.3|6
1649389800000|2022-04-08 03:50:00|997.5|993.8|996.5|993.8|997.8|995.8|996.5|993.8|1
1649390100000|2022-04-08 03:55:00|997|994|997|994|997.5|994|996.5|994|0
1649390400000|2022-04-08 04:00:00|996.8||995.8||997||995.8||0
1649390700000|2022-04-08 04:05:00|995.5|994.5|997.5|995.3|997.5|995.3|995.5|994.5|0
1649391000000|2022-04-08 04:10:00|997.8|993.3|995.8|993.3|997.8|993.3|995.3|993.3|1
1649391300000|2022-04-08 04:15:00|995.5|993.5|996|993.5|996|993.5|995.5|993.5|0
1649391600000|2022-04-08 04:20:00|995.8|993.8|996|993.3|996|994|995.3|993.3|0
1649391900000|2022-04-08 04:25:00|995.8|993.8|996.8|994|997|994|995.5|993.8|0
1649392200000|2022-04-08 04:30:00|996|993.8|996.8|994.5|996.8|994.5|994.5|993.3|2
1649392500000|2022-04-08 04:35:00|997.5|995|998|995|999|997|997.5|995|2
1649392800000|2022-04-08 04:40:00|997.8|994.3|995.3|993.5|997.8|994.3|995.3|993.5|0
1649393100000|2022-04-08 04:45:00|995||996.3||997||995||0
1649393400000|2022-04-08 04:50:00|996|993.8|996.3|993.8|996.3|993.8|995|993.5|0
1649393700000|2022-04-08 04:55:00|996|993.5|997.3|993.5|998|993.5|995.8|993.5|1
1649394000000|2022-04-08 05:00:00|996.5|994.8|995.8|993.3|998.5|994.8|995.8|993.3|0
1649394300000|2022-04-08 05:05:00|995.5||995.5||995.5||995.5||0
1649394600000|2022-04-08 05:10:00||993.5||993.5||993.5||993.5|0
1649394900000|2022-04-08 05:15:00|996.8|993.3|999|995.8|999|996.5|996.8|993.3|0
1649395200000|2022-04-08 05:20:00|999.3|995.5|1001.3|998.5|1002.3|1000|999|995.5|4
1649395500000|2022-04-08 05:25:00|1001.5|998.3|1002|998.8|1002.3|1000|1001|998.3|0
1649395800000|2022-04-08 05:30:00|1002.3|999.3|1004.5|1001|1005|1001.3|1002|999.3|1
1649396100000|2022-04-08 05:35:00|1004|1001.3|1003|999.8|1004.5|1001.5|1001.5|999.5|2
1649396400000|2022-04-08 05:40:00|1003.3|1000.5|1004.8|1001.3|1005.3|1002.5|1001.8|999.5|0
1649396700000|2022-04-08 05:45:00|1004.5|1002.5|1002.5|999.5|1005.3|1002.5|1002.5|999.5|2
1649397000000|2022-04-08 05:50:00|1002.3|999.8|1004|1001|1004.5|1002.8|1002.3|999.8|0
1649397300000|2022-04-08 05:55:00|1004.3|1001.3|1003.5|1000|1004.5|1001.5|1002.5|999.8|1
1649397600000|2022-04-08 06:00:00|1004|1000.5|1003.5|1001|1004.5|1002.3|1002|999.8|7
1649397900000|2022-04-08 06:05:00|1003.3|1001.3|1006.5|1004.3|1006.5|1004.3|1002.5|1000|91
1649398200000|2022-04-08 06:10:00|1006.3|1004.5|1007.5|1005.3|1009|1006.8|1005.8|1004|33
1649398500000|2022-04-08 06:15:00|1006.8|1005.5|1007.8|1005.3|1008.5|1006.3|1005.8|1003.3|12
1649398800000|2022-04-08 06:20:00|1007.5|1005|1009|1006.3|1009.8|1007.3|1007.5|1005|10
1649399100000|2022-04-08 06:25:00|1008.5|1006|1010|1008|1010.5|1008.5|1008.5|1006|0
1649399400000|2022-04-08 06:30:00|1009.8|1007.8|1012.8|1011|1013.3|1011|1009.5|1007.8|11
1649399700000|2022-04-08 06:35:00|1012.5|1011.3|1012.8|1011|1013.8|1011.5|1012.5|1010.5|52
1649400000000|2022-04-08 06:40:00|1013|1011.3|1011.5|1009.3|1013.3|1011.5|1009.5|1007.3|53
1649400300000|2022-04-08 06:45:00|1011.8|1009.5|1012.8|1010.5|1015|1013.3|1011.5|1009.5|19
1649400600000|2022-04-08 06:50:00|1012.3|1010.3|1012.8|1011|1013.3|1011.3|1010|1008.3|2
1649400900000|2022-04-08 06:55:00|1012.5|1010.8|1011.8|1009.8|1013|1010.8|1011|1009|5
1649401200000|2022-04-08 07:00:00|1011.5|1010|1010.8|1008.8|1014|1012.3|1010.8|1008.3|28
1649401500000|2022-04-08 07:05:00|1010.5|1008.5|1009.8|1007.5|1011.8|1009.8|1008.8|1007|41
1649401800000|2022-04-08 07:10:00|1010|1007.8|1006.3|1004.3|1011.5|1009.5|1006|1003.8|27
1649402100000|2022-04-08 07:15:00|1006.5|1004.5|1009|1007.3|1009.3|1007.3|1005.8|1003.8|8
1649402400000|2022-04-08 07:20:00|1009.5|1007|1008.5|1006.8|1009.5|1007.3|1006|1004|20
1649402700000|2022-04-08 07:25:00|1008|1006.3|1008.3|1006.3|1008.8|1007|1007.5|1005.5|71
1649403000000|2022-04-08 07:30:00|1008|1006.5|1007.8|1006|1008|1006.5|1005|1002.8|41
1649403300000|2022-04-08 07:35:00|1008.3|1006.5|1006.5|1004.5|1008.8|1007|1006|1004|24
1649403600000|2022-04-08 07:40:00|1006.8|1004.8|1008|1006|1008.3|1006.5|1006|1004.3|12
1649403900000|2022-04-08 07:45:00|1008.5|1006.8|1010.5|1008.8|1010.5|1009|1006.8|1005.3|33
1649404200000|2022-04-08 07:50:00|1011.3|1009|1013.5|1011.8|1015|1013|1011|1009|77
1649404500000|2022-04-08 07:55:00|1013.3|1012.5|1017.5|1015.5|1018.5|1016.5|1013|1011.3|59
1649404800000|2022-04-08 08:00:00|1017.3|1016|1017.8|1015.3|1019.8|1017.5|1016|1013.8|53
1649405100000|2022-04-08 08:05:00|1017.5|1015.5|1018.5|1016.3|1019.5|1018|1015|1012.8|13
1649405400000|2022-04-08 08:10:00|1018.8|1016|1017|1014.8|1019|1017.3|1017|1014.8|22
1649405700000|2022-04-08 08:15:00|1016.8|1014.5|1008.8|1007|1018|1016|1008.5|1007|50
1649406000000|2022-04-08 08:20:00|1009|1007.3|1008|1006|1011|1009.3|1007.5|1005.5|19
1649406300000|2022-04-08 08:25:00|1007.8|1005.8|1008.5|1006.8|1009.8|1007.8|1007.5|1005.3|56
1649406600000|2022-04-08 08:30:00|1007.8|1006|1010.5|1008.5|1012|1010|1006.8|1005|31
1649406900000|2022-04-08 08:35:00|1010.8|1008.8|1009.3|1007.3|1012.3|1010.8|1007.8|1005.5|51
1649407200000|2022-04-08 08:40:00|1009|1007|1005.5|1003.8|1009|1007|1000.5|998.8|54
1649407500000|2022-04-08 08:45:00|1006.3|1004|1003.3|1001.5|1007.8|1005.8|1002|1000.5|47
1649407800000|2022-04-08 08:50:00|1003|1000.8|1006|1004.3|1006.3|1004.3|1002.3|1000|104
1649408100000|2022-04-08 08:55:00|1006.3|1004|1007.8|1006|1008.8|1007|1005.5|1004|69
1649408400000|2022-04-08 09:00:00|1008|1006.3|1009.3|1007.8|1009.5|1007.8|1005.8|1004|94
1649408700000|2022-04-08 09:05:00|1009.5|1008|1015.5|1013.8|1016|1014.3|1009.3|1007.8|113
1649409000000|2022-04-08 09:10:00|1015.3|1014|1017.8|1015.8|1019|1017.3|1014.5|1012.5|78
1649409300000|2022-04-08 09:15:00|1017.5|1016|1019.8|1017.5|1019.8|1017.8|1016|1014.5|100
1649409600000|2022-04-08 09:20:00|1019.3|1017.8|1019|1017.5|1021.3|1019.3|1018.5|1016.8|81
1649409900000|2022-04-08 09:25:00|1019.3|1017.8|1020.5|1018.8|1020.8|1019|1018.8|1017.5|103
1649410200000|2022-04-08 09:30:00|1020.3|1018.5|1019.3|1017.5|1020.3|1018.5|1015|1013|19
1649410500000|2022-04-08 09:35:00|1019.8|1018|1019.3|1017.5|1020.8|1019|1017.8|1016|17
1649410800000|2022-04-08 09:40:00|1019|1017.3|1019.3|1017|1021.5|1019.5|1018.8|1016.5|13
1649411100000|2022-04-08 09:45:00|1019|1017.3|1018|1015.8|1020.3|1018.5|1017.5|1015.5|69
1649411400000|2022-04-08 09:50:00|1018.3|1016|1016.3|1014.5|1018.5|1016.5|1016.3|1014.3|25
1649411700000|2022-04-08 09:55:00|1016.8|1014.8|1017.3|1015.5|1018.5|1016.5|1016.3|1014.3|35
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1016.8|1015|1018.8|1017|1015.8|1013.8|36
1649412300000|2022-04-08 10:05:00|1016.5|1015.3|1016.8|1014.8|1018|1016|1016|1013.8|16
1649412600000|2022-04-08 10:10:00|1017|1015|1017.3|1015.5|1017.8|1016.3|1016|1014.3|4
1649412900000|2022-04-08 10:15:00|1017|1015.3|1017.3|1015.5|1018.3|1016.5|1016|1014.3|15
1649413200000|2022-04-08 10:20:00|1017|1015.3|1014.3|1012.5|1017|1015.3|1013.8|1012|62
1649413500000|2022-04-08 10:25:00|1014|1012.3|1016.3|1014.5|1016.3|1014.8|1013.8|1011.8|54
1649413800000|2022-04-08 10:30:00|1016|1014.8|1016.8|1015|1017|1015.5|1015.5|1013.8|105
1649414100000|2022-04-08 10:35:00|1016.5|1014.8|1017.3|1015.3|1017.8|1015.5|1016.3|1014.5|22
1649414400000|2022-04-08 10:40:00|1017|1015.5|1017.8|1015.8|1019.5|1017.5|1017|1015.3|15
1649414700000|2022-04-08 10:45:00|1018|1016|1014|1012|1018.5|1017|1014|1012|34
1649415000000|2022-04-08 10:50:00|1013.5|1011.5|1015|1013.3|1015.3|1013.3|1012.8|1011|39
1649415300000|2022-04-08 10:55:00|1015.3|1013|1014|1011.8|1015.5|1014|1013.5|1011.8|18
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1012|1010|1013.8|1011.5|1011|1009|7
1649415900000|2022-04-08 11:05:00|1011.8|1009.8|1013.5|1011.8|1014|1012.5|1011.5|1009.5|26
1649416200000|2022-04-08 11:10:00|1013.3|1011.5|1014.3|1012.8|1015|1013.3|1013|1011.5|53
1649416500000|2022-04-08 11:15:00|1014|1012.3|1013.3|1012|1014.5|1013|1013|1011.3|23
1649416800000|2022-04-08 11:20:00|1013.5|1012.3|1014.5|1012.8|1014.5|1013|1012|1010.8|20
1649417100000|2022-04-08 11:25:00|1014.8|1013|1013.5|1011.8|1015.5|1013.8|1013.3|1011.8|25
1649417400000|2022-04-08 11:30:00|1013.3|1010.5|1013|1011|1013.8|1012.3|1012.3|1010.3|12
1649417700000|2022-04-08 11:35:00|1013.3|1011.3|1015|1012.8|1016.3|1014.5|1013|1011|39
1649418000000|2022-04-08 11:40:00|1014.8|1013|1013.8|1011.5|1015|1013|1013.5|1011.3|4
1649418300000|2022-04-08 11:45:00|1013.5|1011.3|1012.8|1010.8|1014.3|1012|1011.8|1009.8|11
1649418600000|2022-04-08 11:50:00|1012.5|1011|1013.5|1011.3|1013.5|1011.8|1012|1010|24
1649418900000|2022-04-08 11:55:00|1013.8|1011.8|1014.5|1012.5|1015|1012.8|1013|1011|10
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1020.5|1018.8|1021.3|1019.5|1014|1012|56
1649419500000|2022-04-08 12:05:00|1021|1019|1020.8|1018.8|1021.8|1020|1020|1017.8|6
1649419800000|2022-04-08 12:10:00|1021|1019|1020.3|1018.3|1021|1019.3|1019.5|1017.5|60
1649420100000|2022-04-08 12:15:00|1020|1018|1021.3|1019.5|1022.3|1020.5|1019.5|1017.5|16
1649420400000|2022-04-08 12:20:00|1021|1019.8|1020.3|1018.3|1022|1019.8|1019.5|1017.5|2
1649420700000|2022-04-08 12:25:00|1020.5|1018.5|1017.5|1015.5|1022.3|1020|1017.3|1015.5|84
1649421000000|2022-04-08 12:30:00|1017|1015|1014.3|1012.5|1017.5|1015.8|1014|1012.3|48
1649421300000|2022-04-08 12:35:00|1013.8|1012|1014|1012|1014.5|1012.3|1010|1008|51
1649421600000|2022-04-08 12:40:00|1014.3|1012.3|1014|1012|1016.5|1014.8|1013.8|1011.8|136
1649421900000|2022-04-08 12:45:00|1014.3|1011.8|1014.5|1012.8|1014.8|1013|1012.3|1010|96
1649422200000|2022-04-08 12:50:00|1014.8|1013|1016.3|1014.3|1017.5|1015.8|1014.3|1012.5|30
1649422500000|2022-04-08 12:55:00|1015.5|1013.5|1016.3|1014.5|1017|1015.3|1014.3|1012.3|48
1649422800000|2022-04-08 13:00:00|1016|1014.3|1011|1009|1020.5|1018.8|1010.3|1008.5|142
1649423100000|2022-04-08 13:05:00|1011.3|1009.5|1007.8|1005.8|1012.5|1010.8|1006.8|1004.8|156
1649423400000|2022-04-08 13:10:00|1007.5|1005.5|1006.3|1004.3|1010.8|1009|1005.8|1003.8|102
1649423700000|2022-04-08 13:15:00|1006|1004|1008.3|1006.5|1010.5|1008.5|1005.8|1004|102
1649424000000|2022-04-08 13:20:00|1007.5|1005.8|1006.5|1004.5|1008|1006.3|1004.8|1002.8|35
1649424300000|2022-04-08 13:25:00|1006.8|1004.8|1005.8|1003.8|1006.8|1005.3|1004.3|1002.3|56
1649424600000|2022-04-08 13:30:00|1006|1004|1006|1004.3|1008.8|1007|1003.8|1002.3|80
1649424900000|2022-04-08 13:35:00|1006.3|1004.5|1009|1007.3|1011.8|1010|1005.8|1003.8|440
1649425200000|2022-04-08 13:40:00|1008.8|1007.5|1012.8|1011|1014.5|1012.8|1008.8|1007|112
1649425500000|2022-04-08 13:45:00|1013|1010.8|1012.8|1011|1017|1014.8|1009.3|1007.3|164
1649425800000|2022-04-08 13:50:00|1013|1011.3|1008.3|1006.3|1013|1011.3|1006.3|1004.8|101
1649426100000|2022-04-08 13:55:00|1008|1006.5|1011.3|1009.5|1011.5|1009.5|1007.8|1006|87
1649426400000|2022-04-08 14:00:00|1011|1009.3|1011.3|1009.5|1016|1014|1011|1009.3|81
1649426700000|2022-04-08 14:05:00|1011|1009.3|1006.5|1004.8|1011.5|1009.8|1005.3|1003|97
1649427000000|2022-04-08 14:10:00|1006.3|1004.5|1015.3|1013.3|1015.5|1014|1006.3|1004.5|35
1649427300000|2022-04-08 14:15:00|1015|1013|1015.8|1014|1016.3|1014.3|1013|1011.3|97
1649427600000|2022-04-08 14:20:00|1016|1014.3|1015.5|1013.8|1017.5|1015.8|1015.3|1013.8|50
1649427900000|2022-04-08 14:25:00|1016|1014|1008.3|1006.3|1016|1014.3|1007.5|1005.8|115
1649428200000|2022-04-08 14:30:00|1007.8|1005.8|1003|1001|1009.5|1007.5|1002.8|1000.8|100
1649428500000|2022-04-08 14:35:00|1002.5|1001.3|1000.3|998.3|1004.3|1002.5|999.8|997.8|221
1649428800000|2022-04-08 14:40:00|1000.5|998.5|999.3|996.8|1004|1002.3|998.5|996.5|91
1649429100000|2022-04-08 14:45:00|999|997|998|996|1001.5|999.5|996.8|994.8|96
1649429400000|2022-04-08 14:50:00|997.5|996.3|995.5|993.5|998.8|997|993.8|992|135
1649429700000|2022-04-08 14:55:00|996|994|995|993.3|1000.3|998.3|994.5|992.8|183
1649430000000|2022-04-08 15:00:00|993.8|991.3|998.3|996.5|999|997|992.8|991|80
1649430300000|2022-04-08 15:05:00|998.5|996.8|1001.5|999.5|1002.5|1000.8|997.8|996.3|115
1649430600000|2022-04-08 15:10:00|1001|999.3|1002|1000.5|1002.8|1001|999.5|998|93
1649430900000|2022-04-08 15:15:00|1002.5|1000.3|1003|1000.8|1003|1001.5|1000.8|999|142
1649431200000|2022-04-08 15:20:00|1003.3|1001.3|1006.5|1004.8|1006.8|1005|1002.3|1000.3|144
1649431500000|2022-04-08 15:25:00|1006.8|1005|1016.3|1014.8|1019.5|1018|1006.8|1005|931
1649431800000|2022-04-08 15:30:00|1016.5|1014.5|1020.8|1019|1024.5|1022.8|1015.3|1013.3|93
1649432100000|2022-04-08 15:35:00|1021|1018.8|1020|1018|1023.3|1021.3|1018.5|1016.8|50
1649432400000|2022-04-08 15:40:00|1019.8|1017.8|1019|1016.8|1022.3|1020.5|1018.5|1016.3|13
1649432700000|2022-04-08 15:45:00|1019.3|1016.5|1016|1014.5|1020|1017.8|1016|1014.5|19
1649433000000|2022-04-08 15:50:00|1016.3|1014.8|1014.3|1012|1016.8|1014.8|1014|1011.8|138
1649433300000|2022-04-08 15:55:00|1014|1012.3|1013.3|1011.3|1017.5|1015.5|1013|1011|31
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1012.3|1010.3|1014.5|1012.5|1009|1007|99
1649433900000|2022-04-08 16:05:00|1012|1009.8|1012|1009.8|1013.5|1011.8|1009|1007.3|125
1649434200000|2022-04-08 16:10:00|1012.3|1010|1012.5|1010.8|1015|1013|1011|1009.3|52
1649434500000|2022-04-08 16:15:00|1012|1010|1015|1013.3|1015.3|1013.8|1011.5|1009.3|21
1649434800000|2022-04-08 16:20:00|1015.3|1013.5|1014.5|1012.8|1016.8|1015|1014|1012|12
1649435100000|2022-04-08 16:25:00|1014.8|1012.5|1015|1013|1015|1013.3|1013.5|1011.5|51
1649435400000|2022-04-08 16:30:00|1014.8|1012.8|1013.3|1011.3|1015.8|1013.8|1013|1011.3|33
1649435700000|2022-04-08 16:35:00|1013.5|1011.5|1011.8|1010|1013.5|1011.5|1011|1009.5|7
1649436000000|2022-04-08 16:40:00|1012|1009.8|1014.3|1012.5|1015.3|1013.3|1011.8|1009.8|50
1649436300000|2022-04-08 16:45:00|1014.8|1012.8|1015.3|1013.5|1015.8|1013.5|1013.3|1011.3|27
1649436600000|2022-04-08 16:50:00|1015.5|1013.8|1013.5|1011.5|1016|1014|1013.3|1011.5|7
1649436900000|2022-04-08 16:55:00|1013.8|1011.8|1013.8|1012|1017.8|1015.8|1010.8|1009.3|265
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1016.5|1015|1017|1015.3|1012.5|1010.3|106
1649437500000|2022-04-08 17:05:00|1016.8|1015.5|1018.5|1016.3|1018.8|1016.5|1015.5|1013.8|123
1649437800000|2022-04-08 17:10:00|1018.8|1016.5|1018.5|1016.8|1020|1018|1018.3|1016.3|5
1649438100000|2022-04-08 17:15:00|1018|1017|1016|1014.3|1018.5|1017|1016|1014.3|15
1649438400000|2022-04-08 17:20:00|1015.8|1014|1017.8|1016|1018.3|1016.5|1015.3|1013.5|13
1649438700000|2022-04-08 17:25:00|1018|1016.3|1018|1016.3|1019.5|1017.8|1017.5|1015.5|47
1649439000000|2022-04-08 17:30:00|1017.8|1016.5|1020|1018.3|1021|1019.3|1017.8|1016.3|166
1649439300000|2022-04-08 17:35:00|1019.8|1018|1023.3|1021.5|1024.5|1022.5|1019.5|1017.8|17
1649439600000|2022-04-08 17:40:00|1023.5|1021.3|1024.5|1022.5|1025|1023|1022|1020.3|33
1649439900000|2022-04-08 17:45:00|1024.3|1022.3|1024|1022|1025.3|1023.5|1023.3|1021.8|6
1649440200000|2022-04-08 17:50:00|1024.3|1022.5|1021.8|1020|1025.3|1023.5|1020.8|1018.8|9
1649440500000|2022-04-08 17:55:00|1022|1020.3|1021.3|1019.5|1022.3|1020.5|1020.5|1019|4
1649440800000|2022-04-08 18:00:00|1021|1019.3|1022|1020.3|1022.5|1020.8|1019|1017.5|23
1649441100000|2022-04-08 18:05:00|1022.3|1020.5|1025|1023.3|1025.5|1023.8|1020.8|1019|4
1649441400000|2022-04-08 18:10:00|1025.3|1023.5|1028.8|1027.3|1029.3|1027.5|1024.3|1022.8|34
1649441700000|2022-04-08 18:15:00|1028.5|1027|1029.8|1028|1030.5|1028.5|1027.8|1025.8|25
1649442000000|2022-04-08 18:20:00|1029.5|1027.8|1027.3|1025.5|1030.5|1029.3|1026.3|1023.5|36
1649442300000|2022-04-08 18:25:00|1027|1025.8|1022.3|1020|1031.8|1029.8|1021.5|1019.8|79
1649442600000|2022-04-08 18:30:00|1022|1020.5|1024.5|1022|1027.3|1024.5|1021.8|1020.3|31
1649442900000|2022-04-08 18:35:00|1024.3|1022.3|1025.8|1023.8|1027|1024.3|1024|1021.8|27
1649443200000|2022-04-08 18:40:00|1025.5|1023.5|1026|1024|1026.5|1024.8|1024.8|1023|4
1649443500000|2022-04-08 18:45:00|1025.8|1024.3|1026|1024|1026.3|1024.8|1025.3|1023.3|0
1649443800000|2022-04-08 18:50:00|1025.5|1024.3|1026.5|1024.8|1026.8|1024.8|1025|1023|7
1649444100000|2022-04-08 18:55:00|1026.3|1024.5|1026.8|1025|1027|1025.3|1025.8|1023.8|29
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1029.3|1027|1030.8|1028|1027|1025.3|4
1649444700000|2022-04-08 19:05:00|1029.5|1027.3|1029.5|1027.8|1030|1027.8|1029|1026.8|78
1649445000000|2022-04-08 19:10:00|1029.8|1028|1030.8|1028|1030.8|1028.5|1028.8|1026.3|21
1649445300000|2022-04-08 19:15:00|1031|1028.3|1027.3|1023.5|1031.8|1029|1027.3|1023.5|33
1649445600000|2022-04-08 19:20:00|1027.5|1023.8|1028.8|1025.8|1029|1026|1026.5|1023.5|2
1649445900000|2022-04-08 19:25:00|1028.5|1026|1029.5|1026.5|1029.8|1026.5|1028.5|1025.5|0
1649446200000|2022-04-08 19:30:00|1029.8|1026.8|1028.5|1026.5|1030.3|1027.8|1028.5|1025.3|1
1649446500000|2022-04-08 19:35:00|1029|1026.8|1029.8|1027.8|1030.3|1028|1028.8|1026.8|10
1649446800000|2022-04-08 19:40:00|1029.5|1028|1028.8|1026.3|1030|1028|1028.8|1026.3|2
1649447100000|2022-04-08 19:45:00|1028.5|1026.5|1027.3|1025|1028.5|1026.5|1026.8|1024.5|0
1649447400000|2022-04-08 19:50:00|1027.8|1025.3|1027.8|1025.5|1028.5|1026.3|1027.5|1025.3|0
1649447700000|2022-04-08 19:55:00|1028|1025.3|1026.8|1024.5|1028|1026|1026.5|1024|0
1649448000000|2022-04-08 20:00:00|1027|1024.3|1028.3|1024.8|1028.8|1025|1026|1023.3|11
1649448300000|2022-04-08 20:05:00|1028.5|1025|1029|1025.8|1030|1026.3|1028.3|1024.8|0
1649448600000|2022-04-08 20:10:00||1026.3||1026.3||1026.3||1025.3|8
1649448900000|2022-04-08 20:15:00||1026||1027||1027||1026|0
1649449200000|2022-04-08 20:20:00|1031|1027.3|1031|1027.8|1031|1027.8|1031|1026.8|10
1649449500000|2022-04-08 20:25:00|1030.5|1027.5|1030.8|1027.3|1031|1027.8|1029.3|1027.3|1
1649449800000|2022-04-08 20:30:00|1031||1029.5||1031.3||1029.5||0
1649450100000|2022-04-08 20:35:00|1029.8|1025|1028|1024.5|1029.8|1025|1028|1024.5|0
1649450400000|2022-04-08 20:40:00|1028.8|1024.8|1027.8|1024|1028.8|1024.8|1027.8|1023.8|0
1649450700000|2022-04-08 20:45:00|1027.3|1023.8|1029.5|1023.8|1029.5|1025.5|1026.5|1023.5|2
1649451000000|2022-04-08 20:50:00|1029.3|1023|1028.3|1023.5|1029.3|1023.5|1028.3|1023|0
1649451300000|2022-04-08 20:55:00|1028.5|1022.8|1029|1022|1029|1023.5|1028|1020.8|0
1649034000000|2022-04-04 01:00:00|1116.8|1114|1119|1117|1120.5|1119|1115.5|1113|0
1649034300000|2022-04-04 01:05:00|1118.8|1116.5|1119.5|1117.5|1120|1118|1118.5|1116.5|0
1649034600000|2022-04-04 01:10:00|1119.3|1117|1117|1115|1119.3|1117|1116.8|1114.8|1
1649034900000|2022-04-04 01:15:00|1116.8|1114.8|1116|1114|1117|1114.8|1113.5|1111|0
1649035200000|2022-04-04 01:20:00|1115.8|1113.8|1116.8|1115|1118|1115.5|1115|1113.3|0
1649035500000|2022-04-04 01:25:00|1116.5|1114.8|1114.3|1111.8|1116.5|1114.8|1113.5|1111|1
1649035800000|2022-04-04 01:30:00|1113.8|1111.3|1115.8|1113.8|1116.5|1114|1112|1110|3
1649036100000|2022-04-04 01:35:00|1116|1114|1111.8|1109|1116.8|1114.5|1111.8|1109|1
1649036400000|2022-04-04 01:40:00|1112|1109.5|1116.3|1113.8|1117|1113.8|1112|1109.5|2
1649036700000|2022-04-04 01:45:00|1115.5|1113.5|1115.5|1113.5|1116|1113.8|1115.5|1113.5|0
1649037000000|2022-04-04 01:50:00|1115.3|1113.8|1113.3|1111.3|1115.5|1113.8|1113|1110.5|0
1649037300000|2022-04-04 01:55:00|1113|1111|1113.8|1111.8|1113.8|1112|1113|1109.8|0
1649037600000|2022-04-04 02:00:00|1113.5|1111.5|1112.3|1110.3|1113.5|1111.5|1112|1109.3|0
1649037900000|2022-04-04 02:05:00|1112.5|1110.5|1117|1115|1117|1115|1112.5|1110.5|0
1649038200000|2022-04-04 02:10:00|1116.8|1115.3|1119.3|1117|1119.3|1117.3|1116.8|1115.3|64
1649038500000|2022-04-04 02:15:00|1119|1116.8|1119.3|1116.8|1119.3|1117|1118.5|1116|5
1649038800000|2022-04-04 02:20:00|1119|1116.5|1120.3|1117.5|1120.5|1117.5|1118.8|1116.5|9
1649039100000|2022-04-04 02:25:00|1119.8|1117.3|1120.5|1118.3|1120.5|1119|1119.8|1117.3|9
1649039400000|2022-04-04 02:30:00|1120.3|1118|1119|1116.5|1120.5|1118|1117.8|1115.5|0
1649039700000|2022-04-04 02:35:00|1118.8|1116.8|1118|1116.3|1119.8|1117.5|1118|1116.3|0
1649040000000|2022-04-04 02:40:00|1117.8|1115.8|1118.3|1115.8|1118.3|1115.8|1117.5|1115.5|0
1649040300000|2022-04-04 02:45:00|1118|1116|1118.5|1116|1118.8|1116|1117.5|1116|0
1649040600000|2022-04-04 02:50:00|1118.8|1116.3|1118|1116|1119.3|1117|1117.8|1116|0
1649040900000|2022-04-04 02:55:00|1114.8|1112.5|1112.8|1110.3|1114.8|1112.5|1111.8|1108.8|2
1649041200000|2022-04-04 03:00:00|1113.3|1110.5|1117|1114|1117.5|1114|1113|1110.5|1
1649041500000|2022-04-04 03:05:00|1117.3|1114.3|1117|1114.3|1117.8|1114.3|1117|1114.3|4
1649041800000|2022-04-04 03:10:00|1117.3|1115|1118|1115.3|1118|1115.3|1116.3|1115|0
1649042100000|2022-04-04 03:15:00|1117.8|1115|1117.8|1115|1118|1115|1117|1115|0
1649042400000|2022-04-04 03:20:00|1118||1118||1118||1118||0
1649042700000|2022-04-04 03:25:00|1118.5|1115.3|1119.5|1117.3|1120|1117.3|1118.5|1115.3|0
1649043000000|2022-04-04 03:30:00|1120||1120||1120||1119.8||0
1649043300000|2022-04-04 03:35:00|1119.8||1120||1120||1119.8||0
1649044500000|2022-04-04 03:55:00|1120.3|1117.5|1120.5|1118.5|1120.5|1118.5|1120|1117.5|0
1649044800000|2022-04-04 04:00:00|1120.3|1118.3|1120.3|1117.8|1120.5|1118.3|1120.3|1117.8|0
1649045100000|2022-04-04 04:05:00|1120.5||1120.5||1120.5||1120.3||0
1649045400000|2022-04-04 04:10:00|1120.3|1116|1115.8|1113.3|1120.5|1116|1115.5|1113.3|3
1649045700000|2022-04-04 04:15:00|1117.5|1113.8|1121.3|1119.5|1121.3|1119.8|1117.5|1113.8|12
1649046000000|2022-04-04 04:20:00|1120.3|1117.8|1118.5|1116.3|1120.3|1117.8|1118.5|1116.3|10
1649046300000|2022-04-04 04:25:00||1115.5||1115.5||1115.5||1115.5|0
1649046600000|2022-04-04 04:30:00|1117.5|1114.8|1116.5|1114.8|1117.5|1114.8|1116.5|1114.8|0
1649046900000|2022-04-04 04:35:00|1116|1114.3|1117.3|1114.8|1117.3|1114.8|1116|1114.3|2
1649047200000|2022-04-04 04:40:00|1118.3|1115|1118.5|1115|1118.5|1115|1118|1115|1
1649047500000|2022-04-04 04:45:00|1119.3|1115.3|1119.5|1116|1119.8|1116|1119.3|1115.3|0
1649048100000|2022-04-04 04:55:00|1119.8|1116.3|1119.8|1117.5|1119.8|1117.5|1119.5|1116.3|2
1649048400000|2022-04-04 05:00:00|1119.5|1117|1118.5|1116.3|1119.8|1117|1118.5|1116.3|6
1649049000000|2022-04-04 05:10:00|1117.8||1118.5||1119||1117.8||2
1649049300000|2022-04-04 05:15:00|1118.8|1115.8|1118.3|1115.8|1119|1115.8|1118|1115.8|0
1649049600000|2022-04-04 05:20:00|1118|1115.3|1117.5|1115.3|1118.8|1115.3|1117.5|1115.3|0
1649049900000|2022-04-04 05:25:00|1116.5|1115|1116.5|1114.8|1116.5|1115|1116.5|1114.5|1
1649050200000|2022-04-04 05:30:00|1117.3|1114.5|1118.3|1115.8|1118.5|1117|1117.3|1114.5|10
1649050500000|2022-04-04 05:35:00|1119.3|1116.3|1121.8|1119.8|1122|1119.8|1119|1116.3|15
1649050800000|2022-04-04 05:40:00|1121.5|1119.5|1123.8|1121.8|1125.8|1123.3|1121.3|1119.5|10
1649051100000|2022-04-04 05:45:00|1123.5|1121|1122|1119.8|1124.3|1121.5|1121.3|1119.8|4
1649051400000|2022-04-04 05:50:00|1121.8|1120|1122.3|1119.8|1123.3|1120|1121.3|1119.8|5
1649051700000|2022-04-04 05:55:00|1122|1120.5|1122.8|1120.5|1124.8|1121.8|1122|1120.5|13
1649052000000|2022-04-04 06:00:00|1122.5|1120.8|1125.3|1123|1125.3|1123.3|1121.5|1119.8|11
1649052300000|2022-04-04 06:05:00|1125.5|1123.5|1125|1122.5|1125.8|1124.5|1122.3|1119.8|44
1649052600000|2022-04-04 06:10:00|1125.3|1122.8|1125.5|1123.3|1125.8|1124|1124.5|1121.8|6
1649052900000|2022-04-04 06:15:00|1125.8|1123.5|1121.8|1120|1127.8|1125.3|1121.8|1119.8|18
1649053200000|2022-04-04 06:20:00|1123.8|1119.8|1123.5|1121.8|1125.8|1122.5|1122.8|1119.8|53
1649053500000|2022-04-04 06:25:00|1123.8|1122|1127.5|1125|1129|1126.5|1123.8|1121.8|54
1649053800000|2022-04-04 06:30:00|1127.3|1125.3|1127|1124.8|1128|1125.8|1125.5|1124.3|14
1649054100000|2022-04-04 06:35:00|1126.8|1125|1122.5|1120|1126.8|1125|1122.3|1120|1
1649054400000|2022-04-04 06:40:00|1122.3|1120.3|1126.3|1123.8|1127.5|1125|1122.3|1120|30
1649054700000|2022-04-04 06:45:00|1126.8|1124.3|1127.3|1125|1128|1126|1125.8|1123|11
1649055000000|2022-04-04 06:50:00|1127.5|1126|1129.8|1127.8|1130.5|1128.3|1127|1124.5|7
1649055300000|2022-04-04 06:55:00|1130|1127.5|1129|1127|1131|1129.5|1128|1125.8|10
1649055600000|2022-04-04 07:00:00|1129.8|1127.5|1132.5|1130|1134.5|1132.3|1128.8|1126.8|41
1649055900000|2022-04-04 07:05:00|1132.8|1130.3|1133.8|1131.5|1134.3|1132|1131.8|1129.8|85
1649056200000|2022-04-04 07:10:00|1134|1132|1134|1132|1134.5|1132.8|1132.3|1130.3|55
1649056500000|2022-04-04 07:15:00|1133.8|1132.3|1135.5|1133.3|1135.5|1134.3|1132.3|1130.8|95
1649056800000|2022-04-04 07:20:00|1135.3|1133.5|1132.3|1130.5|1135.5|1133.8|1131.5|1129.8|83
1649057100000|2022-04-04 07:25:00|1132|1130.3|1131.5|1129.8|1132|1130.3|1130|1128.3|61
1649057400000|2022-04-04 07:30:00|1131.8|1130.3|1132.8|1131.3|1135|1133|1131.8|1130|58
1649057700000|2022-04-04 07:35:00|1132.5|1130.8|1129|1127|1132.5|1130.8|1128.5|1126.5|41
1649058000000|2022-04-04 07:40:00|1129.5|1127.3|1132|1130.5|1132.5|1130.5|1128.5|1126.8|24
1649058300000|2022-04-04 07:45:00|1132.8|1131|1133.3|1131.5|1134.5|1132.3|1131.5|1129.5|54
1649058600000|2022-04-04 07:50:00|1134|1131.8|1130.3|1128.5|1134.5|1132.5|1130.3|1128.5|95
1649058900000|2022-04-04 07:55:00|1130.5|1128.3|1126.8|1124.8|1130.5|1128.8|1126.5|1124.5|87
1649059200000|2022-04-04 08:00:00|1127.3|1125|1124.8|1123|1130|1127.8|1124.3|1122.8|126
1649059500000|2022-04-04 08:05:00|1125|1122.8|1123.3|1121.3|1126.5|1124.8|1122|1119.8|111
1649059800000|2022-04-04 08:10:00|1123.8|1121.5|1129.3|1127|1130.5|1129.3|1122.3|1120.8|192
1649060100000|2022-04-04 08:15:00|1129.5|1127.3|1128.8|1126.5|1129.5|1127.8|1125.3|1123.3|149
1649060400000|2022-04-04 08:20:00|1129.3|1126.8|1127.5|1125.8|1130.5|1128.5|1126|1124.3|106
1649060700000|2022-04-04 08:25:00|1127.3|1125.3|1124.8|1122.8|1130.3|1128.8|1124.3|1122.8|215
1649061000000|2022-04-04 08:30:00|1126.3|1124|1121.3|1119.3|1128|1125.8|1119.8|1117.5|278
1649061300000|2022-04-04 08:35:00|1121.8|1119.5|1125|1122.8|1125.5|1123.8|1120|1117.8|75
1649061600000|2022-04-04 08:40:00|1125.3|1123.3|1122|1119.5|1126|1123.8|1121|1119.3|53
1649061900000|2022-04-04 08:45:00|1121.8|1119.3|1121.3|1119.5|1122|1119.8|1119.3|1117.5|74
1649062200000|2022-04-04 08:50:00|1121|1119.3|1122.8|1120.8|1123|1121|1120.5|1118.8|68
1649062500000|2022-04-04 08:55:00|1122.5|1120.5|1122|1120|1124|1121.5|1120.3|1117.8|48
1649062800000|2022-04-04 09:00:00|1122.8|1120.3|1122.3|1120|1123.5|1121|1121.3|1119.3|117
1649063100000|2022-04-04 09:05:00|1122|1119.8|1120.3|1118.8|1122|1120|1118.5|1116.3|85
1649063400000|2022-04-04 09:10:00|1120.5|1119.3|1115.3|1112.8|1121.5|1119.5|1114.5|1112.3|70
1649063700000|2022-04-04 09:15:00|1115|1112.5|1116.8|1115|1117.3|1115.3|1112.8|1110.8|73
1649064000000|2022-04-04 09:20:00|1116.3|1114.5|1114.3|1112.3|1116.5|1114.8|1114.3|1112.3|66
1649064300000|2022-04-04 09:25:00|1114|1112.8|1114.5|1112.5|1116.8|1114.8|1112.8|1110.8|81
1649064600000|2022-04-04 09:30:00|1114.3|1112.8|1115.5|1113.5|1118.8|1116.8|1114|1111.8|203
1649064900000|2022-04-04 09:35:00|1115.3|1113.8|1114.8|1112.8|1115.8|1113.8|1113.5|1111.5|49
1649065200000|2022-04-04 09:40:00|1114.5|1112.5|1116|1114|1117.3|1115.5|1113.8|1111.8|102
1649065500000|2022-04-04 09:45:00|1115.8|1113.8|1110.8|1108.8|1115.8|1114|1109|1106.8|110
1649065800000|2022-04-04 09:50:00|1110|1107.3|1113.5|1111.5|1114.3|1112.8|1110|1107.3|64
1649066100000|2022-04-04 09:55:00|1113.3|1111.8|1112.5|1110.5|1114.3|1112.5|1111.3|1109.5|33
1649066400000|2022-04-04 10:00:00|1112.8|1110.3|1116|1113.5|1116.8|1114.5|1112|1110|76
1649066700000|2022-04-04 10:05:00|1115.8|1113.8|1114.8|1113|1117|1115.3|1114.8|1112.8|47
1649067000000|2022-04-04 10:10:00|1114.5|1112.8|1116.8|1115|1117.5|1115.8|1114.3|1112.8|33
1649067300000|2022-04-04 10:15:00|1117|1114.8|1118.5|1116.5|1119.3|1117.5|1116.5|1114.8|40
1649067600000|2022-04-04 10:20:00|1118.3|1117|1118.5|1116.5|1120.5|1118.5|1117.8|1116.5|37
1649067900000|2022-04-04 10:25:00|1118.8|1117|1119.8|1118|1119.8|1118|1118|1116.3|13
1649068200000|2022-04-04 10:30:00|1120|1118.3|1119.8|1117.8|1120.3|1118.5|1117.5|1115.8|42
1649068500000|2022-04-04 10:35:00|1120|1118|1119.3|1117.3|1121.3|1119.3|1119|1117|78
1649068800000|2022-04-04 10:40:00|1119|1117.5|1117|1115.5|1119.3|1117.8|1116.8|1115|22
1649069100000|2022-04-04 10:45:00|1117.3|1115.8|1118|1116|1118.3|1116.3|1116.5|1114.5|48
1649069400000|2022-04-04 10:50:00|1117.8|1116.3|1116.8|1115|1117.8|1116.3|1116|1114.5|72
1649069700000|2022-04-04 10:55:00|1117|1115.5|1116.8|1114.8|1117.5|1115.8|1116|1114|60
1649070000000|2022-04-04 11:00:00|1116.5|1114.5|1115.3|1113.3|1117.5|1115.3|1114.8|1112.8|69
1649070300000|2022-04-04 11:05:00|1115.8|1113.5|1119.3|1117.3|1119.8|1118|1115.3|1113.5|16
1649070600000|2022-04-04 11:10:00|1119|1117.5|1118.5|1117|1119|1117.5|1117.8|1115.5|16
1649070900000|2022-04-04 11:15:00|1119.3|1116.8|1121|1119.3|1121.8|1119.8|1118.3|1116.3|15
1649071200000|2022-04-04 11:20:00|1120.8|1119|1120.5|1118.3|1121.3|1119.3|1119.3|1117.5|26
1649071500000|2022-04-04 11:25:00|1120.3|1118.5|1121|1119|1121.8|1119.8|1119.3|1117.5|29
1649071800000|2022-04-04 11:30:00|1120.8|1118.8|1121.5|1119.5|1121.8|1120|1119.8|1117.8|25
1649072100000|2022-04-04 11:35:00|1121.8|1119.8|1125.3|1123.3|1125.5|1123.8|1121.3|1119.5|30
1649072400000|2022-04-04 11:40:00|1125|1123|1126.5|1124.3|1126.5|1124.8|1124.3|1123|47
1649072700000|2022-04-04 11:45:00|1126.3|1124.5|1128.3|1126.5|1129.3|1127.3|1126|1124|36
1649073000000|2022-04-04 11:50:00|1128.8|1126.8|1126|1124|1129|1127|1126|1124|17
1649073300000|2022-04-04 11:55:00|1126.3|1124.3|1128.3|1126.5|1128.8|1126.8|1126|1124.3|53
1649073600000|2022-04-04 12:00:00|1128|1126.8|1128.8|1127|1129.5|1127.8|1127|1125|20
1649073900000|2022-04-04 12:05:00|1129|1126.5|1129.3|1127.3|1130.5|1129.3|1128|1126|90
1649074200000|2022-04-04 12:10:00|1130|1128|1129.5|1127.5|1130.5|1128.8|1128.5|1126.5|47
1649074500000|2022-04-04 12:15:00|1129.8|1127.8|1129|1127|1130.5|1129.3|1128|1126.3|27
1649074800000|2022-04-04 12:20:00|1128.8|1126.8|1129.8|1127.8|1130.5|1128.5|1128.3|1126.5|52
1649075100000|2022-04-04 12:25:00|1130|1128|1131|1129.3|1131|1129.5|1129.3|1127|163
1649075400000|2022-04-04 12:30:00|1130.8|1129|1132.5|1130.5|1132.5|1130.8|1130.8|1128.8|71
1649075700000|2022-04-04 12:35:00|1133.5|1130.3|1139.3|1137.5|1141.5|1139.8|1133.3|1130.3|100
1649076000000|2022-04-04 12:40:00|1139|1137.8|1138.5|1136.8|1140.3|1138.5|1137.3|1135.3|116
1649076300000|2022-04-04 12:45:00|1138.3|1136.5|1137|1135|1138.5|1137|1137|1134.8|55
1649076600000|2022-04-04 12:50:00|1136.8|1134.8|1133|1131|1137|1135|1133|1131|36
1649076900000|2022-04-04 12:55:00|1133.3|1131.3|1138|1136|1138.5|1136.5|1132.8|1131|186
1649077200000|2022-04-04 13:00:00|1138.3|1135.5|1135.5|1133.5|1138.3|1135.8|1134.8|1133|94
1649077500000|2022-04-04 13:05:00|1135.8|1133.8|1137.8|1136|1141|1139.3|1135.5|1133.8|41
1649077800000|2022-04-04 13:10:00|1138|1136.3|1142|1139.8|1142.3|1140.5|1136.8|1135|56
1649078100000|2022-04-04 13:15:00|1141.8|1139.5|1137.3|1135.5|1142.3|1140.5|1134.8|1132.8|111
1649078400000|2022-04-04 13:20:00|1137.8|1135.8|1139.3|1137.5|1142|1140.3|1137.5|1135.8|201
1649078700000|2022-04-04 13:25:00|1139|1137.3|1141.5|1139.8|1141.8|1140|1138|1135.8|52
1649079000000|2022-04-04 13:30:00|1142|1140.3|1145|1143.3|1145.5|1143.8|1140.3|1138.3|54
1649079300000|2022-04-04 13:35:00|1145.3|1143.8|1145|1143|1147|1145|1144.8|1142.8|39
1649079600000|2022-04-04 13:40:00|1145.3|1143.3|1142.5|1140.5|1147.3|1145.5|1142.3|1140.5|91
1649079900000|2022-04-04 13:45:00|1142.8|1140.8|1144.3|1142.5|1144.3|1142.5|1139|1137|255
1649080200000|2022-04-04 13:50:00|1144.5|1142.3|1143.5|1142.3|1144.5|1142.3|1140.3|1138.3|54
1649080500000|2022-04-04 13:55:00|1143.3|1142|1141.8|1140|1143.5|1142.3|1139.8|1138.3|276
1649080800000|2022-04-04 14:00:00|1142.5|1140.3|1142.8|1140.8|1143.5|1142|1141.5|1139.5|44
1649081100000|2022-04-04 14:05:00|1143|1141|1141.5|1139.5|1143.3|1141.8|1140.3|1138.3|26
1649081400000|2022-04-04 14:10:00|1141.3|1139.3|1140.8|1138.8|1143.5|1142|1140.5|1138.5|33
1649081700000|2022-04-04 14:15:00|1141|1139|1139.3|1137.8|1141.8|1140|1138.5|1136.5|86
1649082000000|2022-04-04 14:20:00|1139.5|1138|1141.3|1139.3|1143.5|1142|1138|1135.8|242
1649082300000|2022-04-04 14:25:00|1141|1139.5|1145|1142.8|1145.5|1143.8|1138.8|1136.8|139
1649082600000|2022-04-04 14:30:00|1145.3|1143|1144.8|1143|1146.3|1144.3|1143.5|1141.8|121
1649082900000|2022-04-04 14:35:00|1145|1142.5|1143.5|1141.8|1146.3|1144.3|1142|1140.5|177
1649083200000|2022-04-04 14:40:00|1143.8|1141.5|1146.8|1145|1147|1145.3|1142.3|1140.8|177
1649083500000|2022-04-04 14:45:00|1146.5|1144.8|1142.3|1140.5|1147.5|1145.5|1140.8|1139|305
1649083800000|2022-04-04 14:50:00|1142|1140.3|1142.3|1140.8|1142.5|1141|1139.5|1137.5|249
1649084100000|2022-04-04 14:55:00|1142|1140.5|1142.3|1140.8|1142.5|1141.3|1140.8|1139.5|172
1649084400000|2022-04-04 15:00:00|1142.5|1141|1142.3|1140.3|1143.8|1141.8|1140.8|1139.5|201
1649084700000|2022-04-04 15:05:00|1142|1140|1141.8|1140|1146.3|1144.5|1139|1136.8|541
1649085000000|2022-04-04 15:10:00|1141.5|1140.3|1136|1133.8|1141.5|1140.3|1130.8|1129.5|439
1649085300000|2022-04-04 15:15:00|1136.3|1134|1139.3|1137.5|1140.8|1139|1136.3|1134|185
1649085600000|2022-04-04 15:20:00|1139|1137.3|1138.5|1136.8|1140.5|1139.3|1137.8|1136.3|290
1649085900000|2022-04-04 15:25:00|1138.3|1137.8|1138.5|1136.8|1140.5|1139.3|1137|1135.8|1033
1649086200000|2022-04-04 15:30:00|1138|1136.5|1131.5|1129.8|1138.3|1136.8|1129.5|1127.5|307
1649086500000|2022-04-04 15:35:00|1131|1130|1120.3|1118|1131.3|1130|1118.8|1117|306
1649086800000|2022-04-04 15:40:00|1120.5|1118.3|1122.3|1120.3|1126.8|1124.5|1119|1117|143
1649087100000|2022-04-04 15:45:00|1122|1120|1117|1115.5|1123.3|1121.3|1116|1114.5|98
1649087400000|2022-04-04 15:50:00|1116.8|1115.3|1118.8|1116.8|1118.8|1117.3|1110.8|1109.5|104
1649087700000|2022-04-04 15:55:00|1118.5|1116.5|1121.3|1119.3|1121.5|1119.5|1118|1116.3|53
1649088000000|2022-04-04 16:00:00|1121.5|1118.8|1118.8|1116.8|1122.3|1120|1118.8|1116.8|95
1649088300000|2022-04-04 16:05:00|1119|1117|1118.3|1116.5|1119|1117|1116.3|1114.5|71
1649088600000|2022-04-04 16:10:00|1118|1116.8|1117.5|1115.8|1118.5|1117.3|1114.5|1113|207
1649088900000|2022-04-04 16:15:00|1117.3|1115.5|1118|1116|1119.3|1117.3|1116.5|1114|145
1649089200000|2022-04-04 16:20:00|1118.3|1115.8|1117.3|1115.5|1118.3|1116.5|1115.5|1113.8|41
1649089500000|2022-04-04 16:25:00|1117|1115.3|1114.3|1112.5|1117.3|1115.5|1113.3|1111.3|31
1649089800000|2022-04-04 16:30:00|1114.5|1112.3|1112.3|1110.5|1114.5|1112.5|1108.5|1106.5|92
1649090100000|2022-04-04 16:35:00|1112.5|1110.3|1110|1107.5|1112.8|1110.5|1107.8|1105.8|8
1649090400000|2022-04-04 16:40:00|1110.5|1107.8|1111.3|1109.5|1111.8|1110|1107|1105.3|146
1649090700000|2022-04-04 16:45:00|1111.8|1109.8|1113|1110.8|1115.3|1113.5|1111.3|1109.5|63
1649091000000|2022-04-04 16:50:00|1113.3|1111.5|1109.8|1108|1115|1113|1109|1107|28
1649091300000|2022-04-04 16:55:00|1109.5|1107.8|1111.8|1110|1113.5|1111.8|1108.5|1106.8|63
1649091600000|2022-04-04 17:00:00|1111.5|1109.8|1112.5|1110.3|1115.3|1112.8|1111.5|1109.8|24
1649091900000|2022-04-04 17:05:00|1112.3|1110|1113.8|1111.8|1114|1111.8|1109.5|1107.8|6
1649092200000|2022-04-04 17:10:00|1114.3|1112.3|1114.5|1112|1115|1112.8|1113.3|1111|7
1649092500000|2022-04-04 17:15:00|1114.3|1111.8|1115|1112.5|1116.5|1114.8|1113|1110.3|18
1649092800000|2022-04-04 17:20:00|1114.5|1112|1113.5|1111.3|1117.5|1115.5|1113.3|1111.3|2
1649093100000|2022-04-04 17:25:00|1113.3|1111.5|1114|1111.8|1115.5|1112.8|1112.8|1111|11
1649093400000|2022-04-04 17:30:00|1113.8|1111.5|1108.5|1106.3|1114|1111.8|1107.5|1105.5|0
1649093700000|2022-04-04 17:35:00|1108.3|1106|1111|1108.8|1111.5|1109.3|1107.5|1105.5|3
1649094000000|2022-04-04 17:40:00|1111.3|1108.5|1113.3|1111|1113.5|1111.5|1109.5|1107|3
1649094300000|2022-04-04 17:45:00|1113|1110.5|1112.3|1110.8|1113.8|1112|1111.3|1109|5
1649094600000|2022-04-04 17:50:00|1112.5|1110.5|1113|1110.8|1113.5|1111.8|1111|1109|4
1649094900000|2022-04-04 17:55:00|1112.5|1110.3|1113.3|1111|1114.3|1112.3|1112.3|1110|3
1649095200000|2022-04-04 18:00:00|1113|1111.3|1116.8|1115.3|1117|1115.3|1110.5|1108.5|16
1649095500000|2022-04-04 18:05:00|1117|1114.8|1117.8|1115|1119.3|1117.3|1114.3|1111.8|56
1649095800000|2022-04-04 18:10:00|1118|1115.5|1115.8|1113.5|1118.3|1116|1114|1112|42
1649096100000|2022-04-04 18:15:00|1116|1113.8|1115.8|1114.3|1117.5|1115.3|1114.5|1112|54
1649096400000|2022-04-04 18:20:00|1116|1114.5|1117.3|1115|1119.8|1118.5|1115.8|1114|130
1649096700000|2022-04-04 18:25:00|1116.8|1114.8|1117.5|1115.8|1119.8|1118.5|1115.5|1113.8|247
1649097000000|2022-04-04 18:30:00|1116.8|1115.5|1117|1115|1118.3|1116|1115.5|1113|22
1649097300000|2022-04-04 18:35:00|1116.8|1115.3|1119.5|1117.5|1119.5|1117.8|1116.3|1114.3|6
1649097600000|2022-04-04 18:40:00|1119.3|1117.3|1118.5|1116.3|1119.5|1117.5|1118.3|1115.8|7
1649097900000|2022-04-04 18:45:00|1119|1116|1118.8|1116.5|1119.5|1118|1118|1115.5|6
1649098200000|2022-04-04 18:50:00|1119|1117|1119.3|1116.5|1119.5|1117.8|1118.8|1116.5|9
1649098500000|2022-04-04 18:55:00|1119|1116.8|1119|1116.8|1119.8|1118.3|1118.5|1116.3|22
1649098800000|2022-04-04 19:00:00|1119.3|1117|1120.5|1118.5|1120.5|1119.3|1118.5|1117|48
1649099100000|2022-04-04 19:05:00|1120.3|1118.8|1120.5|1118.5|1120.5|1119.3|1120|1117.8|26
1649099400000|2022-04-04 19:10:00|1120.3|1118.8|1120.5|1118.8|1120.5|1119.3|1120.3|1118.3|35
1649099700000|2022-04-04 19:15:00||1118.5||1118.3||1119.3||1118.3|11
1649100000000|2022-04-04 19:20:00|1120.3|1118.8|1120.5|1118.8|1120.5|1119.3|1120.3|1117.8|13
1649100300000|2022-04-04 19:25:00|1121.8|1119.3|1124|1121.8|1124.8|1123|1121.5|1118.8|17
1649100600000|2022-04-04 19:30:00|1123.8|1121.5|1124.3|1122.8|1125.3|1123.8|1123.3|1120.8|38
1649100900000|2022-04-04 19:35:00|1125|1122.3|1124|1121.5|1125.3|1122.3|1123.5|1121.3|26
1649101200000|2022-04-04 19:40:00|1123.5|1121.3|1123.3|1121|1123.5|1121.3|1121|1119|9
1649101500000|2022-04-04 19:45:00|1123|1120.8|1124|1122|1125|1123|1122.3|1119.8|19
1649101800000|2022-04-04 19:50:00|1123.8|1122.3|1125.3|1123.5|1125.3|1123.5|1123.8|1121.5|9
1649102100000|2022-04-04 19:55:00|1126.3|1123.3|1125.8|1123.3|1127.5|1125.5|1124.3|1122.3|9
1649102400000|2022-04-04 20:00:00|1126|1123|1125.8|1123.5|1126.5|1124.3|1124.3|1122|4
1649102700000|2022-04-04 20:05:00|1126|1123.8|1125.5|1123|1126.3|1123.8|1125.3|1122.8|0
1649103000000|2022-04-04 20:10:00|1125.8|1123.3|1126|1123.8|1126.5|1124|1125.5|1122.8|0
1649103300000|2022-04-04 20:15:00|1125.8|1123.5|1126.8|1124.3|1127.5|1125.3|1125.8|1123.5|2
1649103600000|2022-04-04 20:20:00|1126.5|1124|1127.5|1124.8|1127.8|1125.3|1126.5|1123.8|0
1649103900000|2022-04-04 20:25:00|1127.3|1125|1126.8|1124.3|1127.5|1125|1126|1123.5|0
1649104200000|2022-04-04 20:30:00|1127|1124.5|1127|1124.8|1127.5|1125|1126.3|1124|0
1649104500000|2022-04-04 20:35:00|1127.3|1124.5|1123.3|1121|1127.3|1124.5|1123|1121|68
1649104800000|2022-04-04 20:40:00|1124.5|1121.3|1124|1122.3|1125.5|1123.8|1123|1121|25
1649105100000|2022-04-04 20:45:00|1123.8|1120.8|1123.8|1121.8|1125|1122|1122.5|1120.5|14
1649105400000|2022-04-04 20:50:00|1124|1121.5|1123.5|1121.5|1124.8|1121.8|1122.8|1120.5|2
1649105700000|2022-04-04 20:55:00|1123.3|1121.3|1125.8|1120.5|1126|1121.5|1122.3|1120.5|23
1649106000000|2022-04-04 21:00:00|1126|1122.3|1128.5|1121|1128.8|1122.3|1126|1120.5|0
1649106300000|2022-04-04 21:05:00||1121.8||1121.8||1121.8||1121.8|0
1649106600000|2022-04-04 21:10:00||1121||1121.3||1121.3||1121|0
1649106900000|2022-04-04 21:15:00|1130||1128||1130||1128||0
1649108100000|2022-04-04 21:35:00|1126|1121|1129|1121|1129|1121|1126|1121|1
1649109000000|2022-04-04 21:50:00|1128.5||1128.5||1128.5||1128.5||0
1649109300000|2022-04-04 21:55:00||1120.8||1120.8||1120.8||1120.8|0
1649120400000|2022-04-05 01:00:00|1135.3|1132.3|1137.3|1134|1137.3|1134.3|1134|1131.5|0
1649120700000|2022-04-05 01:05:00|1137|1134.3|1132.8|1130.3|1137.3|1134.5|1132.8|1129.8|4
1649121000000|2022-04-05 01:10:00|1132.5|1129.5|1131|1129|1132.8|1130.3|1130.5|1127.8|8
1649121300000|2022-04-05 01:15:00|1130.3|1128.5|1134|1130.8|1134.5|1130.8|1129.8|1126.3|1
1649121600000|2022-04-05 01:20:00|1133.8|1131|1133.5|1131.3|1133.8|1131.3|1133.5|1131|0
1649121900000|2022-04-05 01:25:00|1133.3|1129.5|1133.3|1130.3|1133.3|1130.5|1133.3|1129.5|0
1649122200000|2022-04-05 01:30:00|1133|1130.5|1133|1130.8|1133|1130.8|1133|1130.3|0
1649122500000|2022-04-05 01:35:00|1132.8|1129.8|1132.8|1130.5|1133|1130.5|1132.3|1129.8|2
1649122800000|2022-04-05 01:40:00|1132.5|1129.5|1130.5|1127.8|1132.5|1129.8|1130.5|1127.8|0
1649123100000|2022-04-05 01:45:00|1130|1127|1127.5|1124.5|1130|1127|1127.5|1124.3|0
1649123400000|2022-04-05 01:50:00|1127.3|1124.8|1127.3|1124.3|1127.3|1125.3|1127.3|1123.8|0
1649123700000|2022-04-05 01:55:00||1124.5||1125||1125||1124.5|0
1649124000000|2022-04-05 02:00:00|1127|1124.5|1127|1124.8|1127|1125.3|1127|1122.8|1
1649124300000|2022-04-05 02:05:00||1124.5||1125||1125||1123.5|0
1649124600000|2022-04-05 02:10:00|1126.8|1124.8|1126|1124|1126.8|1125|1126|1122.8|0
1649124900000|2022-04-05 02:15:00|1126.3|1124.8|1126.3|1124|1126.3|1124.8|1126.3|1123.3|3
1649125200000|2022-04-05 02:20:00|1128|1124.8|1128.5|1126.5|1128.5|1127|1127.8|1124.5|5
1649125500000|2022-04-05 02:25:00||1126.8||1125.3||1126.8||1125|0
1649125800000|2022-04-05 02:30:00|1128.3|1123.5|1126|1123.8|1128.5|1124.3|1126|1123|0
1649126100000|2022-04-05 02:35:00||1123.5||1123||1123.5||1121.3|0
1649126400000|2022-04-05 02:40:00|1125.8|1122.5|1125.8|1122.5|1125.8|1122.8|1125.8|1121.8|0
1649126700000|2022-04-05 02:45:00|1127|1123|1128.5|1126|1128.5|1126|1126.8|1122.3|1
1649127000000|2022-04-05 02:50:00|1128.3|1125.5|1127.8|1124.3|1128.3|1126.5|1127.8|1123.8|3
1649127300000|2022-04-05 02:55:00|1128.3|1124|1126.3|1123.3|1128.3|1126.3|1126|1123|3
1649127600000|2022-04-05 03:00:00|1125.8|1124.5|1125.3|1122.3|1125.8|1124.5|1125.3|1122|3
1649127900000|2022-04-05 03:05:00|1125|1122.5|1123|1120.3|1125|1122.8|1123|1120|3
1649128200000|2022-04-05 03:10:00|1122.8|1119.8|1122.8|1120.3|1123.3|1120.8|1122.8|1119.8|0
1649128500000|2022-04-05 03:15:00|1122.5|1120.5|1123.5|1122|1123.8|1122|1122.5|1120|0
1649128800000|2022-04-05 03:20:00|1122.8|1120.5|1123.5|1121.3|1123.5|1122|1122|1119|3
1649129100000|2022-04-05 03:25:00|1123.3|1121|1123.3|1120.3|1123.5|1121.3|1123|1120.3|0
1649129700000|2022-04-05 03:35:00|1123|1119.5|1123.3|1119.5|1123.3|1119.5|1122.5|1119|0
1649130000000|2022-04-05 03:40:00|1123|1120|1123.3|1120|1123.3|1120.3|1122.5|1119.5|2
1649130300000|2022-04-05 03:45:00|1123|1121.3|1123.3|1120|1123.3|1121.8|1122.5|1119.5|2
1649130600000|2022-04-05 03:50:00||1120.3||1120||1120.3||1120|0
1649130900000|2022-04-05 03:55:00|1123|1119.5|1124.3|1121|1124.3|1121.3|1123|1119|0
1649131200000|2022-04-05 04:00:00||1121.3||1120.5||1121.3||1120.5|0
1649131500000|2022-04-05 04:05:00|1123.8|1120.8|1123.8|1120.3|1123.8|1120.8|1123.8|1120|0
1649131800000|2022-04-05 04:10:00|1123.3|1120.5|1117|1113.5|1123.3|1121|1117|1113.5|24
1649132100000|2022-04-05 04:15:00|1116.3|1113.3|1116.5|1113.5|1116.8|1113.8|1115.5|1113.3|0
1649132400000|2022-04-05 04:20:00|1116.3|1113.3|1116.3|1113.8|1116.3|1113.8|1116.3|1113.3|2
1649132700000|2022-04-05 04:25:00|1116.5|1116.5|1118.8|1117.5|1118.8|1117.5|1116.5|1113.8|3
1649133000000|2022-04-05 04:30:00|1119|1115.8|1120.8|1117|1120.8|1118.3|1118.8|1115|3
1649133300000|2022-04-05 04:35:00|1120.5|1116|1119.8|1118|1120.5|1118|1119.5|1115.8|1
1649133600000|2022-04-05 04:40:00|1119.5|1118.3|1119.3|1116.5|1119.5|1118.3|1119|1116.5|1
1649133900000|2022-04-05 04:45:00|1120.3|1117|1122|1117.8|1122|1120.5|1120.3|1117|4
1649134200000|2022-04-05 04:50:00|1122.3|1117.5|1122.3|1117.8|1122.3|1117.8|1121.8|1117.5|0
1649134500000|2022-04-05 04:55:00|1122|1117.5|1122|1119|1122.3|1119|1121.8|1117.5|1
1649134800000|2022-04-05 05:00:00|1122.5|1119.3|1121.5|1118|1123.3|1121|1121|1117.5|2
1649135100000|2022-04-05 05:05:00|1121.3|1117.8|1121|1117.5|1122.3|1120.8|1120|1116.5|2
1649135400000|2022-04-05 05:10:00|1120.5|1116.8|1121|1117|1121|1117|1120.5|1116.8|0
1649135700000|2022-04-05 05:15:00|1120.8|1116.8|1119.3|1116.3|1120.8|1117|1118.8|1116|5
1649136000000|2022-04-05 05:20:00|1119.5|1116|1120|1116|1120|1118.3|1118|1115.8|1
1649136300000|2022-04-05 05:25:00|1119.8|1116.3|1119|1116|1119.8|1116.8|1119|1116|2
1649136600000|2022-04-05 05:30:00|1119.3|1116.3|1119|1116.5|1120|1117.5|1119|1116|13
1649136900000|2022-04-05 05:35:00|1119.5|1115.8|1120|1116.5|1120.3|1118|1117.5|1115.8|3
1649137200000|2022-04-05 05:40:00|1120.3|1117.5|1121.3|1117.8|1121.3|1119.8|1120|1117|1
1649137500000|2022-04-05 05:45:00|1120.8|1117.5|1121|1119.5|1121.3|1119.5|1120.8|1117.5|0
1649137800000|2022-04-05 05:50:00|1121.3|1119|1124.3|1120|1124.3|1120.8|1121.3|1119|16
1649138100000|2022-04-05 05:55:00|1125.5|1120.8|1127.3|1123.8|1127.3|1124.3|1125.3|1120|55
1649138400000|2022-04-05 06:00:00|1127.5|1124.5|1128.3|1125.3|1130.8|1128|1127.5|1124|7
1649138700000|2022-04-05 06:05:00|1127.8|1125.5|1126.5|1124|1127.8|1125.5|1125.8|1123.8|4
1649139000000|2022-04-05 06:10:00|1126|1123.8|1128.3|1125.8|1128.8|1125.8|1125.5|1123.5|4
1649139300000|2022-04-05 06:15:00|1128.5|1126|1129.3|1126.5|1129.8|1127.8|1127.8|1125|0
1649139600000|2022-04-05 06:20:00|1129|1126.3|1128.8|1126.3|1130.8|1128.3|1128.5|1125.8|3
1649139900000|2022-04-05 06:25:00|1129.3|1126.8|1133|1129|1134.3|1131.8|1128|1124|70
1649140200000|2022-04-05 06:30:00|1132.5|1128.8|1138.5|1136.3|1138.8|1137|1131.3|1127.8|74
1649140500000|2022-04-05 06:35:00|1138.8|1137.3|1139.5|1136.5|1140.5|1139.3|1137|1133.5|127
1649140800000|2022-04-05 06:40:00|1139.3|1136.8|1138.3|1135|1140.5|1138.8|1137.8|1134.5|31
1649141100000|2022-04-05 06:45:00|1137.8|1135.3|1137|1134.8|1138.5|1136.8|1137|1134.5|72
1649141400000|2022-04-05 06:50:00|1138|1135.3|1137.3|1135.5|1138.3|1136.8|1136.5|1134.8|34
1649141700000|2022-04-05 06:55:00|1137.5|1135.8|1136.3|1134|1138|1136.3|1135|1133|70
1649142000000|2022-04-05 07:00:00|1136|1134.3|1134.5|1132.8|1136.8|1134.8|1134.3|1132.3|19
1649142300000|2022-04-05 07:05:00|1134.3|1132.5|1134|1132.3|1136|1134.5|1134|1132.3|18
1649142600000|2022-04-05 07:10:00|1133.8|1132.5|1126.5|1124.5|1133.8|1132.5|1125.5|1123.3|89
1649142900000|2022-04-05 07:15:00|1126.3|1124.3|1129.8|1127.5|1129.8|1128|1122.5|1120.3|30
1649143200000|2022-04-05 07:20:00|1130.3|1128|1128.3|1126.3|1132.3|1130.3|1128|1125.8|38
1649143500000|2022-04-05 07:25:00|1128.5|1126|1126.5|1125|1128.5|1126.3|1122.8|1120.8|38
1649143800000|2022-04-05 07:30:00|1126.8|1125.3|1122.3|1120.5|1127.8|1126|1121.8|1119.8|48
1649144100000|2022-04-05 07:35:00|1122|1120|1122|1120.3|1123.5|1122|1122|1120|57
1649144400000|2022-04-05 07:40:00|1122.3|1120.5|1121.3|1119.5|1122.5|1120.5|1117.8|1115.8|189
1649144700000|2022-04-05 07:45:00|1121.5|1118.5|1123.3|1121|1123.5|1122.3|1120.3|1118.5|116
1649145000000|2022-04-05 07:50:00|1123.5|1121.3|1121.8|1119.5|1123.5|1121.5|1119.5|1117.8|27
1649145300000|2022-04-05 07:55:00|1122|1119.8|1119.3|1117.3|1122|1120.3|1118.5|1116.8|66
1649145600000|2022-04-05 08:00:00|1119|1117|1121|1119.3|1121.3|1119.5|1118|1116.8|66
1649145900000|2022-04-05 08:05:00|1121.3|1119.8|1121.3|1119.5|1122.5|1120.8|1119.3|1117|106
1649146200000|2022-04-05 08:10:00|1121.5|1119.8|1119|1117.3|1121.5|1119.8|1115.8|1114|109
1649146500000|2022-04-05 08:15:00|1119.3|1117.5|1113|1111|1120.5|1118.8|1112.5|1110.5|179
1649146800000|2022-04-05 08:20:00|1112.8|1110.8|1109.5|1107.8|1112.8|1110.8|1108.3|1106.3|151
1649147100000|2022-04-05 08:25:00|1109.3|1107.5|1102.8|1100.3|1109.5|1107.8|1098.3|1095.8|291
1649147400000|2022-04-05 08:30:00|1102.5|1099.8|1100.5|1098.8|1103|1101.5|1095|1093|325
1649147700000|2022-04-05 08:35:00|1100.8|1099|1104.3|1102|1105.8|1103.8|1099.5|1097.5|47
1649148000000|2022-04-05 08:40:00|1104.8|1102.5|1106.3|1104.8|1106.3|1104.8|1102|1100.3|162
1649148300000|2022-04-05 08:45:00|1107.5|1105|1112.3|1110.3|1113|1111.3|1106.3|1104.5|103
1649148600000|2022-04-05 08:50:00|1112.5|1110.5|1114.3|1112.5|1115.3|1113.8|1112.3|1110.3|18
1649148900000|2022-04-05 08:55:00|1114|1112.3|1113.8|1112|1115.8|1114.3|1113.3|1111.3|142
1649149200000|2022-04-05 09:00:00|1115|1111.8|1110.5|1108.5|1115|1113|1110|1108.3|85
1649149500000|2022-04-05 09:05:00|1110.3|1108.8|1108.8|1107|1110.5|1109|1108|1106.5|83
1649149800000|2022-04-05 09:10:00|1109|1107.3|1104.5|1102.5|1114.3|1112.3|1103|1100.8|245
1649150100000|2022-04-05 09:15:00|1104.3|1102.8|1112|1109.8|1114.5|1112.8|1104.3|1102.5|82
1649150400000|2022-04-05 09:20:00|1111.3|1110|1112.8|1111|1112.8|1111|1108|1106.3|51
1649150700000|2022-04-05 09:25:00|1113|1111.3|1111|1109|1113.5|1112|1110.5|1109|153
1649151000000|2022-04-05 09:30:00|1110.8|1109.3|1110.8|1109|1112|1110|1110.5|1108.8|53
1649151300000|2022-04-05 09:35:00|1110.5|1109.3|1110.3|1108.3|1111|1109.5|1109.5|1108|33
1649151600000|2022-04-05 09:40:00|1110|1108.5|1111|1109.3|1111.5|1109.8|1110|1108.3|96
1649151900000|2022-04-05 09:45:00|1111.3|1109|1110|1108.5|1111.8|1110.3|1110|1108.5|134
1649152200000|2022-04-05 09:50:00|1110.3|1108.8|1112|1110|1113.3|1111.5|1110|1108.5|37
1649152500000|2022-04-05 09:55:00|1111.8|1109.8|1107|1105.3|1112.3|1110|1107|1105.3|43
1649152800000|2022-04-05 10:00:00|1107.3|1105.5|1106.3|1104|1107.5|1105.8|1103.3|1101.5|21
1649153100000|2022-04-05 10:05:00|1106|1104.3|1108.5|1106.8|1108.8|1107|1105|1103.3|12
1649153400000|2022-04-05 10:10:00|1108.8|1107|1109.5|1107.8|1109.8|1108|1107|1105.3|29
1649153700000|2022-04-05 10:15:00|1109.8|1107.5|1109|1107|1109.8|1107.8|1106.8|1104.5|22
1649154000000|2022-04-05 10:20:00|1109.8|1107.3|1111.5|1109.8|1112|1110.3|1109.5|1107|54
1649154300000|2022-04-05 10:25:00|1111.8|1109.5|1109.8|1107.8|1112|1110.3|1109.8|1107.8|33
1649154600000|2022-04-05 10:30:00|1110|1108|1106.8|1105.3|1110|1108.5|1105.5|1103.3|38
1649154900000|2022-04-05 10:35:00|1106.5|1105|1107.8|1105.8|1109.8|1107.8|1106.3|1104.8|20
1649155200000|2022-04-05 10:40:00|1107.5|1105.5|1105|1103.3|1108.3|1106.5|1104.8|1103|35
1649155500000|2022-04-05 10:45:00|1105.3|1103.5|1107|1104.8|1108|1106.3|1105.3|1103.3|33
1649155800000|2022-04-05 10:50:00|1106.8|1104.5|1108.3|1106.5|1108.5|1107|1105.3|1103.5|23
1649156100000|2022-04-05 10:55:00|1108|1106.8|1107.8|1106|1108.5|1106.8|1106.5|1104.8|81
1649156400000|2022-04-05 11:00:00|1108|1106.3|1108|1106|1108.5|1106.8|1107|1105|18
1649156700000|2022-04-05 11:05:00|1107.8|1105.5|1106|1104.5|1107.8|1105.5|1104.8|1102.8|13
1649157000000|2022-04-05 11:10:00|1105.8|1103.8|1108.8|1106.5|1109|1107|1104.3|1102.8|100
1649157300000|2022-04-05 11:15:00|1109|1106.8|1107.5|1105|1109.8|1108|1106|1103.8|17
1649157600000|2022-04-05 11:20:00|1107.3|1105.3|1106.3|1104.5|1107.5|1106|1105.3|1103.3|20
1649157900000|2022-04-05 11:25:00|1106|1104.3|1105.3|1103.5|1106.5|1104.8|1103.8|1102|20
1649158200000|2022-04-05 11:30:00|1105|1103.3|1106.5|1104.3|1107.3|1105.5|1104.3|1102.5|19
1649158500000|2022-04-05 11:35:00|1106.8|1103.8|1106|1104|1107|1105.3|1105.3|1103.3|14
1649158800000|2022-04-05 11:40:00|1106.3|1104.3|1105|1103|1107.8|1105.8|1104.8|1103|27
1649159100000|2022-04-05 11:45:00|1105.3|1103.3|1107|1104.8|1107|1105.3|1105|1103.3|11
1649159400000|2022-04-05 11:50:00|1106.8|1105.5|1107.8|1105.5|1108|1106.5|1106.8|1104.8|11
1649159700000|2022-04-05 11:55:00|1107.3|1105.8|1108.8|1106.8|1109.5|1107.8|1106.3|1104.3|26
1649160000000|2022-04-05 12:00:00|1109|1107|1106.5|1104.3|1109.5|1107.8|1105.5|1103.8|20
1649160300000|2022-04-05 12:05:00|1106.3|1104.5|1106|1104|1107.5|1105.8|1105|1103|35
1649160600000|2022-04-05 12:10:00|1106.3|1104.3|1106.3|1104.3|1107.3|1105|1104.3|1102.3|30
1649160900000|2022-04-05 12:15:00|1106.5|1104.8|1108.5|1106.5|1109.3|1107.3|1106|1104|81
1649161200000|2022-04-05 12:20:00|1108|1106.3|1111.5|1109|1111.5|1109.3|1108|1105.8|169
1649161500000|2022-04-05 12:25:00|1111.8|1109.3|1110.8|1108.8|1112.3|1110.3|1110.3|1108|18
1649161800000|2022-04-05 12:30:00|1110.5|1108.5|1112|1110.3|1112.5|1110.8|1110|1107.8|72
1649162100000|2022-04-05 12:35:00|1111.8|1110.8|1114.3|1112.5|1114.3|1112.5|1111.5|1110|39
1649162400000|2022-04-05 12:40:00|1114.5|1113|1117|1114.8|1118|1116|1114.5|1112.5|49
1649162700000|2022-04-05 12:45:00|1117.5|1115.5|1118|1116.3|1118.5|1116.5|1116.3|1114.3|23
1649163000000|2022-04-05 12:50:00|1118.5|1116.5|1118.5|1116.8|1119.5|1117.5|1117.8|1116|133
1649163300000|2022-04-05 12:55:00|1118.3|1116.5|1120|1118.3|1120.3|1118.5|1118|1116.5|44
1649163600000|2022-04-05 13:00:00|1119.8|1118|1114|1112.3|1120|1118.3|1113.5|1111.8|58
1649163900000|2022-04-05 13:05:00|1113.3|1111.8|1114.3|1112.5|1116.8|1115.3|1112.5|1110.8|102
1649164200000|2022-04-05 13:10:00|1114|1112.3|1110.5|1108.8|1117.5|1115.5|1109.8|1107.8|153
1649164500000|2022-04-05 13:15:00|1110.3|1108.5|1111|1109|1111|1109|1106.5|1104.3|74
1649164800000|2022-04-05 13:20:00|1110.8|1108.8|1110|1108|1113|1111|1109.8|1108|19
1649165100000|2022-04-05 13:25:00|1109.8|1108.3|1108.8|1106.5|1110.3|1108.3|1107.5|1105.3|100
1649165400000|2022-04-05 13:30:00|1109.3|1106.8|1114|1112.3|1114.3|1112.3|1106.5|1104.5|40
1649165700000|2022-04-05 13:35:00|1114.3|1112.8|1114.5|1112.5|1115.8|1113.8|1112|1110.5|32
1649166000000|2022-04-05 13:40:00|1114.3|1112.8|1114.8|1112.5|1115.8|1113.8|1111.8|1109.8|19
1649166300000|2022-04-05 13:45:00|1114.5|1112.8|1112.8|1111|1114.8|1113|1112.3|1110.3|90
1649166600000|2022-04-05 13:50:00|1113|1111.3|1113.3|1111.5|1115.5|1113.3|1112.5|1110.8|136
1649166900000|2022-04-05 13:55:00|1113|1111.3|1113|1111|1114|1112.5|1111|1109.3|133
1649167200000|2022-04-05 14:00:00|1112|1110.3|1108.3|1106.5|1112.3|1110.5|1108.3|1106.5|58
1649167500000|2022-04-05 14:05:00|1108.5|1106.8|1105.5|1103.5|1109.3|1107.5|1102.8|1100.8|176
1649167800000|2022-04-05 14:10:00|1105.3|1102.8|1105.3|1103.3|1109.5|1107.8|1104.5|1102.5|70
1649168100000|2022-04-05 14:15:00|1105|1103.5|1104.5|1102.5|1106.8|1104.8|1103|1101|107
1649168400000|2022-04-05 14:20:00|1104.8|1102.8|1104.5|1102.5|1105.5|1103.8|1102.8|1101|76
1649168700000|2022-04-05 14:25:00|1104.3|1102.3|1105.3|1103.3|1106.3|1104.8|1102.8|1101.3|129
1649169000000|2022-04-05 14:30:00|1104.5|1103|1093.5|1091.5|1105|1103.3|1092.3|1090.3|368
1649169300000|2022-04-05 14:35:00|1093.8|1091.8|1091.8|1089.8|1094.5|1092.5|1087.5|1085.5|100
1649169600000|2022-04-05 14:40:00|1092|1089.5|1080|1078.3|1092.5|1090.5|1079|1077|126
1649169900000|2022-04-05 14:45:00|1080.3|1078.5|1084.8|1082.8|1085.5|1083.5|1078.3|1076.5|317
1649170200000|2022-04-05 14:50:00|1084.5|1082.5|1086.3|1084.3|1088.3|1086.3|1083|1081.3|129
1649170500000|2022-04-05 14:55:00|1086|1084|1084.5|1082.5|1086.3|1084.3|1083.3|1081.5|110
1649170800000|2022-04-05 15:00:00|1084.3|1082.3|1086.3|1084.5|1086.3|1084.5|1081.5|1079.8|70
1649171100000|2022-04-05 15:05:00|1086.8|1084.8|1089.3|1087.8|1090.3|1088.3|1083.5|1081.8|244
1649171400000|2022-04-05 15:10:00|1089.5|1087.5|1092.3|1090.3|1092.8|1090.8|1085.3|1083.3|236
1649171700000|2022-04-05 15:15:00|1092.5|1090.5|1095.8|1093.8|1095.8|1094.5|1088.3|1086.3|311
1649172000000|2022-04-05 15:20:00|1095.5|1093.5|1087|1085|1095.5|1093.8|1087|1085|328
1649172300000|2022-04-05 15:25:00|1087.3|1085.3|1079|1077|1089|1087|1077.3|1075.8|840
1649172600000|2022-04-05 15:30:00|1079.5|1077.3|1075|1073.3|1080.8|1079.3|1074.8|1072.5|211
1649172900000|2022-04-05 15:35:00|1075.3|1073|1080|1077.8|1082.8|1080.8|1074.3|1072.3|129
1649173200000|2022-04-05 15:40:00|1080.5|1078|1069.8|1067.8|1081|1078.8|1069.3|1067.5|328
1649173500000|2022-04-05 15:45:00|1069.5|1067.5|1075.3|1073.5|1075.3|1073.8|1068.5|1066.8|202
1649173800000|2022-04-05 15:50:00|1075|1072.8|1067.8|1065.8|1075|1073|1067.8|1065.8|148
1649174100000|2022-04-05 15:55:00|1067.5|1066.3|1068|1066|1069.5|1067.8|1067|1064.8|100
1649174400000|2022-04-05 16:00:00|1067.8|1065.3|1069.3|1067.5|1071|1069.3|1067.3|1065.3|74
1649174700000|2022-04-05 16:05:00|1069|1067.3|1070.5|1068.3|1072.3|1070.5|1067.8|1066|75
1649175000000|2022-04-05 16:10:00|1070.3|1068.5|1071|1068.8|1072.5|1070.3|1069.5|1067.8|34
1649175300000|2022-04-05 16:15:00|1071.3|1069|1071.8|1069.8|1071.8|1070|1069.5|1068|22
1649175600000|2022-04-05 16:20:00|1071.5|1070|1068.8|1067.3|1072|1070|1068.5|1067|66
1649175900000|2022-04-05 16:25:00|1069|1067.8|1064.5|1062.8|1070.5|1068.3|1064.5|1062.8|107
1649176200000|2022-04-05 16:30:00|1064.3|1063|1053.5|1052.3|1064.5|1063|1053.5|1052.3|165
1649176500000|2022-04-05 16:35:00|1054|1052|1055.5|1053.8|1060.8|1058.5|1054|1052|161
1649176800000|2022-04-05 16:40:00|1056.8|1054|1060|1058|1060.5|1058.8|1056.3|1053.5|31
1649177100000|2022-04-05 16:45:00|1059.8|1058.5|1061.3|1059.3|1061.8|1060|1059.3|1057.3|12
1649177400000|2022-04-05 16:50:00|1061|1059|1059.3|1057.8|1062.5|1060.3|1059.3|1057.8|27
1649177700000|2022-04-05 16:55:00|1060.8|1058.5|1058|1056.3|1061|1059|1056.8|1054.5|15
1649178000000|2022-04-05 17:00:00|1058.3|1056.5|1065.8|1063.5|1066|1064|1058|1056.3|61
1649178300000|2022-04-05 17:05:00|1065.5|1063.3|1067.8|1065.5|1068.5|1067|1065|1062.8|49
1649178600000|2022-04-05 17:10:00|1067.5|1065.3|1065.8|1064|1068.8|1067|1065.8|1064|22
1649178900000|2022-04-05 17:15:00|1066|1064.3|1068.8|1066.5|1068.8|1066.8|1065.3|1063.3|162
1649179200000|2022-04-05 17:20:00|1069|1066.8|1071.5|1069.8|1071.8|1070|1066.3|1064.3|208
1649179500000|2022-04-05 17:25:00|1071.3|1069.5|1073.8|1071.8|1074.8|1072.5|1070|1068.8|136
1649179800000|2022-04-05 17:30:00|1074|1072|1076.8|1074.8|1077.8|1076|1073|1071.3|104
1649180100000|2022-04-05 17:35:00|1076.5|1074.5|1072.5|1070.3|1076.5|1075|1071.8|1070|109
1649180400000|2022-04-05 17:40:00|1071.8|1070.5|1071.3|1069.5|1074.8|1072.5|1070.3|1068.5|135
1649180700000|2022-04-05 17:45:00|1071|1069.8|1066.3|1064|1072.8|1071|1066|1064|186
1649181000000|2022-04-05 17:50:00|1065.8|1063.8|1061.5|1059.3|1067.3|1065|1061.5|1059.3|65
1649181300000|2022-04-05 17:55:00|1061.3|1059.5|1061.8|1059.8|1062.3|1060.3|1059.3|1057|26
1649181600000|2022-04-05 18:00:00|1062|1060|1061.8|1059.8|1063.8|1062|1060|1058.3|4
1649181900000|2022-04-05 18:05:00|1061.5|1059.5|1063.5|1061.5|1063.8|1061.8|1059.3|1057.3|39
1649182200000|2022-04-05 18:10:00|1063.3|1061.8|1062.3|1060.5|1065.8|1064.3|1062|1060.3|48
1649182500000|2022-04-05 18:15:00|1062|1060.3|1063|1061.3|1065|1062.8|1060|1057.8|66
1649182800000|2022-04-05 18:20:00|1062.8|1061|1063.3|1061.3|1067.3|1064.8|1059.3|1057|14
1649183100000|2022-04-05 18:25:00|1063|1060.5|1063.8|1061.3|1066.3|1064.5|1057.5|1055.8|180
1649183400000|2022-04-05 18:30:00|1064|1061.8|1060.8|1058.8|1064|1061.8|1057.8|1056|14
1649183700000|2022-04-05 18:35:00|1061|1058.5|1058|1056|1061.5|1060|1057.5|1055.8|31
1649184000000|2022-04-05 18:40:00|1058.3|1056.5|1055.3|1053|1060|1058.5|1055|1052.5|51
1649184300000|2022-04-05 18:45:00|1055.5|1052.8|1055|1052.5|1056.8|1054.3|1054.5|1052.3|2
1649184600000|2022-04-05 18:50:00|1055.3|1052.8|1055|1053|1055.8|1054|1054.5|1052|3
1649184900000|2022-04-05 18:55:00|1055.3|1053.3|1054|1052|1055.3|1053.5|1053.8|1052|2
1649185200000|2022-04-05 19:00:00|1054.3|1052.3|1053|1051.5|1054.3|1052.3|1052.8|1051.5|2
1649185500000|2022-04-05 19:05:00|1052.8|1050.8|1052|1050|1053.5|1051.5|1051|1048.8|24
1649185800000|2022-04-05 19:10:00|1051.8|1049.3|1051.3|1049|1052.8|1051|1050.8|1048.5|1
1649186100000|2022-04-05 19:15:00|1051|1049.3|1052|1049.5|1052|1049.5|1049.8|1047.8|6
1649186400000|2022-04-05 19:20:00|1051.8|1049.3|1050.5|1048|1051.8|1049.5|1048|1045.8|11
1649186700000|2022-04-05 19:25:00|1050.3|1047.8|1051|1048.5|1051.8|1049.5|1050|1047.5|0
1649187000000|2022-04-05 19:30:00|1050.8|1048|1047.5|1045.5|1050.8|1048.8|1047.5|1045.5|6
1649187300000|2022-04-05 19:35:00|1047.3|1045.3|1046.5|1044|1047.5|1045.5|1044.5|1042|6
1649187600000|2022-04-05 19:40:00|1046.3|1043.3|1046.5|1044.5|1047.3|1045.5|1044.8|1042.5|11
1649187900000|2022-04-05 19:45:00|1045.8|1043.8|1043.8|1041.5|1046.5|1045|1043.5|1041.5|14
1649188200000|2022-04-05 19:50:00|1043.5|1041.3|1044.8|1042.8|1044.8|1043|1042.8|1040.5|3
1649188500000|2022-04-05 19:55:00|1045.8|1042.5|1046.8|1044.3|1047.8|1045.5|1044.5|1042.3|11
1649188800000|2022-04-05 20:00:00|1046.5|1044.5|1047.8|1045.5|1048.8|1046.5|1046.5|1044.3|1
1649189100000|2022-04-05 20:05:00|1048|1045.3|1048|1045.5|1048.5|1046.3|1047.8|1045.3|0
1649189400000|2022-04-05 20:10:00|1048.3|1045.8|1050.5|1048|1050.5|1048|1048|1045.8|7
1649189700000|2022-04-05 20:15:00|1050.3|1047.5|1049.3|1046.8|1050.8|1048.5|1048.8|1046.5|0
1649190000000|2022-04-05 20:20:00|1048.8|1046.5|1050|1047.8|1050.3|1048|1048.8|1046.5|1
1649190300000|2022-04-05 20:25:00|1049.8|1048|1054.8|1048.8|1055|1050|1049|1047.3|1
1649190600000|2022-04-05 20:30:00|1054.5|1048.5|1050.8|1047.3|1054.5|1048.5|1048.8|1045.8|3
1649190900000|2022-04-05 20:35:00|1050.5|1048.3|1052|1048.3|1052|1048.3|1049.8|1047.3|0
1649191200000|2022-04-05 20:40:00|1052.3|1048|1052.3|1048.8|1053.8|1048.8|1051.3|1048|0
1649191500000|2022-04-05 20:45:00|1052.5|1048|1053|1049.5|1053.8|1050.8|1050.5|1048|9
1649191800000|2022-04-05 20:50:00|1053.8|1049.8|1055.8|1050.3|1055.8|1051|1053.8|1049.5|2
1649192100000|2022-04-05 20:55:00|1056.5|1050.8|1059.8|1053.3|1060.5|1053.5|1056|1050.8|4
1649192400000|2022-04-05 21:00:00|1060.3|1052|1058.8|1052|1060.3|1052|1058.8|1052|0
1649192700000|2022-04-05 21:05:00|1058.5|1051|1057.3|1051|1058.5|1051.5|1057.3|1051|0
1649193000000|2022-04-05 21:10:00||1051.5||1051.5||1051.5||1050.8|0
1649193600000|2022-04-05 21:20:00|1058|1050|1058|1050|1058|1050|1058|1050|0
1649193900000|2022-04-05 21:25:00|1059.8||1059.3||1059.8||1059.3||0
1649194200000|2022-04-05 21:30:00|1058.8||1058.5||1058.8||1058.5||0
1649194500000|2022-04-05 21:35:00|1060.8|1054|1059.5|1053|1060.8|1054|1059.5|1052|0
1649195400000|2022-04-05 21:50:00||1050||1050||1050||1050|0
1649195700000|2022-04-05 21:55:00|1059.3|1049.8|1059|1049.8|1059.5|1049.8|1059|1049.8|0
1649206800000|2022-04-06 01:00:00|1062.5|1060.5|1060.8|1058.3|1063.3|1061|1059|1056|3
1649207100000|2022-04-06 01:05:00|1063|1060.3|1062.8|1059.5|1064.3|1061.5|1059.5|1057|2
1649207400000|2022-04-06 01:10:00|1063|1060|1062.5|1060.5|1064|1061.3|1061|1057.8|2
1649207700000|2022-04-06 01:15:00|1062.8|1060.3|1066.3|1064|1066.3|1064|1061|1059|1
1649208000000|2022-04-06 01:20:00|1066|1063|1064|1062|1066.5|1063|1063.5|1061.3|0
1649208300000|2022-04-06 01:25:00|1064.8|1062.5|1064.8|1063|1066|1063.8|1063.8|1061.3|1
1649208600000|2022-04-06 01:30:00|1065|1063.3|1065.3|1063.3|1067|1064.5|1064.8|1063|3
1649208900000|2022-04-06 01:35:00|1065.5|1063|1066.5|1064.3|1068.3|1066|1065.3|1063|1
1649209200000|2022-04-06 01:40:00|1065.8|1064|1064.8|1062.8|1065.8|1064|1064.3|1062|2
1649209500000|2022-04-06 01:45:00|1065|1063|1064.3|1062|1065|1063|1064|1061|0
1649209800000|2022-04-06 01:50:00|1064.8|1061.3|1066.8|1064.8|1067.5|1065.3|1064.8|1061.3|0
1649210100000|2022-04-06 01:55:00|1067|1065|1066.5|1064.8|1067.3|1065.3|1066.3|1064.3|0
1649210400000|2022-04-06 02:00:00|1066.3|1064.3|1068.8|1066|1068.8|1066|1066|1064.3|2
1649210700000|2022-04-06 02:05:00|1068.5|1066.3|1068.3|1065.8|1069.3|1067.5|1068.3|1065.8|6
1649211000000|2022-04-06 02:10:00|1067.8|1065.5|1071.8|1069.3|1072.8|1070.8|1067.8|1065.5|21
1649211300000|2022-04-06 02:15:00|1071.3|1068.5|1071.3|1068|1071.3|1068.5|1071.3|1067|0
1649211600000|2022-04-06 02:20:00|1070.8|1067.5|1068.5|1065.8|1070.8|1067.5|1068.5|1065.5|1
1649211900000|2022-04-06 02:25:00||1066||1066||1066||1066|0
1649212500000|2022-04-06 02:35:00|1068.3|1066.3|1073.3|1070.8|1073.3|1070.8|1068.3|1066.3|62
1649212800000|2022-04-06 02:40:00|1073|1071.3|1074|1072|1074.5|1072|1072.5|1070.8|6
1649213100000|2022-04-06 02:45:00|1074.3|1072.8|1076.3|1074|1076.8|1074.8|1074|1072.5|12
1649213400000|2022-04-06 02:50:00|1076|1073.8|1076|1074|1076.5|1074.3|1075.8|1073.8|0
1649213700000|2022-04-06 02:55:00|1075.8|1073.8|1074.5|1072|1076|1074|1074|1072|11
1649214000000|2022-04-06 03:00:00|1074|1070.8|1074.3|1071.8|1074.3|1071.8|1073.5|1070.8|1
1649214300000|2022-04-06 03:05:00|1074.5|1072|1076|1073.8|1078|1075.5|1074.5|1072|0
1649214600000|2022-04-06 03:10:00|1075.5|1073.5|1074.8|1072.3|1075.5|1073.5|1074.8|1072.3|0
1649214900000|2022-04-06 03:15:00|1075|1072.5|1076|1073.8|1076|1074|1075|1072.5|0
1649215200000|2022-04-06 03:20:00|1076.3|1074|1077.5|1074.8|1077.8|1074.8|1076.3|1074|0
1649215500000|2022-04-06 03:25:00|1077|1074.3|1077|1074.3|1077|1074.3|1076.8|1074.3|0
1649215800000|2022-04-06 03:30:00|1077.3|1075|1077.5|1075.3|1078.3|1076.3|1077.3|1075|5
1649216100000|2022-04-06 03:35:00|1077.3|1074.3|1077|1075|1077.3|1075|1077|1074.3|1
1649216400000|2022-04-06 03:40:00|1076.3|1074.3|1075.3|1072.5|1076.8|1074.5|1074.3|1072.5|13
1649216700000|2022-04-06 03:45:00|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1
1649217000000|2022-04-06 03:50:00|1076.3||1076||1076.5||1075.5||1
1649217300000|2022-04-06 03:55:00|1075.8|1073|1075.8|1073.8|1076|1073.8|1075.3|1073|1
1649217600000|2022-04-06 04:00:00|1075.5|1073.5|1075.3|1073.5|1076.3|1073.5|1075.3|1073.5|1
1649217900000|2022-04-06 04:05:00|1075|1073|1073.8|1071.5|1076.3|1073|1073.8|1071.5|0
1649218200000|2022-04-06 04:10:00|1074|1071.8|1078|1076|1078|1076|1074|1071.8|4
1649218500000|2022-04-06 04:15:00|1078.3|1076.3|1079|1076.3|1079.3|1076.5|1077.5|1075.5|0
1649218800000|2022-04-06 04:20:00|1078.8|1076|1077.5|1075.5|1078.8|1076|1077.5|1075.5|3
1649219100000|2022-04-06 04:25:00|1078.8|1075.8|1079.5|1077|1079.8|1077.5|1078.3|1075.8|24
1649219400000|2022-04-06 04:30:00|1079.3|1076.8|1079|1076.8|1079.5|1076.8|1077.3|1075|0
1649219700000|2022-04-06 04:35:00|1079.3|1077|1080|1077.8|1080|1077.8|1078.8|1077|0
1649220000000|2022-04-06 04:40:00|1079.8|1077.5|1080.5|1078.5|1080.5|1078.8|1079.8|1077.5|0
1649220300000|2022-04-06 04:45:00|1080.3|1078.3|1079.8|1077.5|1080.3|1078.5|1079.8|1077.5|0
1649220600000|2022-04-06 04:50:00|1079.5|1077|1080.3|1078|1080.3|1078|1079.5|1077|0
1649220900000|2022-04-06 04:55:00|1080.5|1077.8|1079|1077|1080.5|1077.8|1079|1077|0
1649221200000|2022-04-06 05:00:00|1078.8|1077.3|1079.8|1078|1080|1078.3|1078.8|1077.3|1
1649221500000|2022-04-06 05:05:00|1080|1077.5|1079|1076.5|1080|1078.3|1078.8|1076.5|3
1649221800000|2022-04-06 05:10:00|1078.8|1076|1076.8|1073.3|1079|1076|1076.8|1073.3|0
1649222100000|2022-04-06 05:15:00|1076.5|1073.5|1077.5|1075|1078|1075.3|1076.5|1073.5|0
1649222400000|2022-04-06 05:20:00|1077|1074.8|1078|1075.8|1078.8|1076.8|1076.8|1074.8|0
1649222700000|2022-04-06 05:25:00|1077.8|1075.5|1077.5|1075.3|1078.5|1075.5|1077.5|1075.3|2
1649223000000|2022-04-06 05:30:00|1078.3|1075.5|1079|1077|1080|1077.5|1077.8|1075.5|1
1649223300000|2022-04-06 05:35:00|1079.3|1077.5|1080|1077.5|1080.3|1077.5|1079|1077.5|0
1649223600000|2022-04-06 05:40:00|1080.3|1078.8|1080.5|1078.5|1080.5|1078.8|1080|1078.3|17
1649223900000|2022-04-06 05:45:00|1083.3|1078.8|1084.5|1082|1085.5|1084|1082.5|1078.8|17
1649224200000|2022-04-06 05:50:00|1084.3|1082.3|1082|1079.5|1084.3|1082.3|1081.3|1078.8|4
1649224500000|2022-04-06 05:55:00|1081.8|1079.8|1081|1078.8|1082.8|1080.8|1081|1078.5|1
1649224800000|2022-04-06 06:00:00|1080.8|1078.5|1083.5|1081.5|1085.5|1083|1080.3|1078|33
1649225100000|2022-04-06 06:05:00|1083.8|1082|1083.5|1081.3|1084.5|1082|1082.8|1080.8|1
1649225400000|2022-04-06 06:10:00|1083.3|1081|1083.8|1081|1084.5|1082.5|1083|1080.8|1
1649225700000|2022-04-06 06:15:00|1083.5|1081.3|1083.3|1081|1084|1081.8|1082.8|1081|1
1649226000000|2022-04-06 06:20:00|1083.5|1081.3|1083.8|1081.5|1084.3|1082|1083|1081|0
1649226300000|2022-04-06 06:25:00|1083.5|1081.8|1083.5|1081.5|1083.8|1082|1082.8|1081|2
1649226600000|2022-04-06 06:30:00|1083.8|1082|1083.5|1081.5|1083.8|1082.5|1082.5|1081|36
1649226900000|2022-04-06 06:35:00|1083.8|1081.8|1083.3|1081.5|1084.3|1082.5|1082.5|1081|23
1649227200000|2022-04-06 06:40:00|1083.5|1081.8|1082.8|1081|1084.5|1082.8|1082.5|1081|30
1649227500000|2022-04-06 06:45:00|1083|1081.3|1084.5|1083|1084.5|1083|1083|1081|11
1649227800000|2022-04-06 06:50:00|1084.8|1082.8|1084.5|1082.5|1085.3|1083.3|1082.8|1081|6
1649228100000|2022-04-06 06:55:00|1084.8|1082.8|1083|1081|1085|1083|1082.5|1081|26
1649228400000|2022-04-06 07:00:00|1082.8|1081.3|1083.5|1081.8|1085|1083.3|1082.8|1081|54
1649228700000|2022-04-06 07:05:00|1083.3|1082|1083.3|1081.3|1083.5|1082|1080.5|1079|63
1649229000000|2022-04-06 07:10:00|1083.5|1081.5|1081.5|1079.5|1083.8|1082.3|1081.3|1078.8|22
1649229300000|2022-04-06 07:15:00|1081.8|1080.5|1081.3|1079.5|1082.3|1080.8|1080.3|1078.3|69
1649229600000|2022-04-06 07:20:00|1082.3|1079.8|1080.3|1077.5|1083.5|1081|1078.8|1076.3|22
1649229900000|2022-04-06 07:25:00|1080|1077.3|1080.8|1079.3|1081.8|1079.5|1078.8|1077.3|6
1649230200000|2022-04-06 07:30:00|1081|1079.5|1084|1082.3|1084|1082.8|1081|1079|32
1649230500000|2022-04-06 07:35:00|1083.8|1082|1082|1079.8|1084|1082.5|1080.8|1078.5|60
1649230800000|2022-04-06 07:40:00|1081.8|1079.5|1084.5|1082.3|1085.5|1084|1081.3|1079.3|59
1649231100000|2022-04-06 07:45:00|1084.8|1082.5|1086.3|1084.5|1089.3|1087.3|1084.3|1082|237
1649231400000|2022-04-06 07:50:00|1086|1084.3|1085.3|1082.8|1086.3|1084.8|1083.3|1081.3|25
1649231700000|2022-04-06 07:55:00|1085|1083|1086.8|1084.8|1087.3|1085.3|1083.5|1081.8|19
1649232000000|2022-04-06 08:00:00|1087.3|1085.5|1086.3|1084.5|1088|1086.8|1086.3|1084.3|59
1649232300000|2022-04-06 08:05:00|1086.5|1085|1088.8|1086.8|1089.3|1087.5|1083|1081.5|130
1649232600000|2022-04-06 08:10:00|1089|1087|1089.5|1087.8|1090.3|1088.8|1087.8|1086|162
1649232900000|2022-04-06 08:15:00|1089.8|1088|1090|1087.8|1090|1088.5|1087.5|1085.5|241
1649233200000|2022-04-06 08:20:00|1090.3|1088.3|1090.8|1089.3|1091.3|1089.5|1088.8|1087.3|173
1649233500000|2022-04-06 08:25:00|1091|1089.5|1089.8|1088|1094|1092.3|1089.3|1087.3|384
1649233800000|2022-04-06 08:30:00|1089.5|1087.3|1091.3|1089.5|1092.8|1090.8|1088.5|1086.5|55
1649234100000|2022-04-06 08:35:00|1091|1089.3|1092.8|1091|1093.8|1092.5|1090.8|1089.3|118
1649234400000|2022-04-06 08:40:00|1093|1090.8|1090.8|1088.8|1093.3|1091.3|1090|1088|18
1649234700000|2022-04-06 08:45:00|1091|1089|1094.5|1092.5|1095.5|1093.8|1090.5|1089|39
1649235000000|2022-04-06 08:50:00|1094.8|1092.8|1093.5|1091.8|1095.5|1093.8|1093.3|1091.5|59
1649235300000|2022-04-06 08:55:00|1093.8|1091.5|1092.8|1090.8|1093.8|1091.8|1091.3|1089.3|21
1649235600000|2022-04-06 09:00:00|1093|1091|1091.5|1089.8|1093.5|1091.8|1091.3|1089.5|40
1649235900000|2022-04-06 09:05:00|1092.5|1089.5|1094.5|1092.8|1094.8|1093.3|1091.3|1089.5|192
1649236200000|2022-04-06 09:10:00|1094.3|1092.5|1092.8|1091|1094.3|1092.5|1091.5|1089.8|56
1649236500000|2022-04-06 09:15:00|1092.5|1090.8|1090.5|1089|1092.8|1091|1090|1088.3|67
1649236800000|2022-04-06 09:20:00|1090.8|1089.3|1094.8|1092.8|1094.8|1092.8|1090.8|1089.3|112
1649237100000|2022-04-06 09:25:00|1094.5|1092.5|1096.8|1094.8|1096.8|1095|1094.5|1092.5|106
1649237400000|2022-04-06 09:30:00|1097|1095|1102.3|1100.3|1103|1101|1096.8|1094.8|95
1649237700000|2022-04-06 09:35:00|1102|1100.5|1103.8|1102.3|1103.8|1102.3|1101|1099.8|115
1649238000000|2022-04-06 09:40:00|1104|1102.5|1101.8|1100|1104.3|1102.8|1101.8|1099.8|139
1649238300000|2022-04-06 09:45:00|1101.5|1100.3|1103|1100.8|1103.8|1102|1101.3|1099.5|112
1649238600000|2022-04-06 09:50:00|1102.8|1101.5|1101|1099|1104.3|1102.5|1100.8|1098.5|41
1649238900000|2022-04-06 09:55:00|1100.8|1098.8|1100.5|1098.8|1102.3|1100.5|1099|1097|47
1649239200000|2022-04-06 10:00:00|1101|1099|1101.8|1099.8|1103|1101.3|1101|1098.8|34
1649239500000|2022-04-06 10:05:00|1101.5|1100|1102|1100.3|1103|1101.5|1101|1099.3|43
1649239800000|2022-04-06 10:10:00|1102.3|1100.5|1102.3|1100.5|1103|1101.3|1101|1099.3|31
1649240100000|2022-04-06 10:15:00|1102|1100.3|1102.5|1100.5|1103|1101.8|1101.5|1099.8|20
1649240400000|2022-04-06 10:20:00|1102.8|1101|1103.8|1102.3|1104.3|1102.8|1102.5|1100.8|36
1649240700000|2022-04-06 10:25:00|1104|1102.5|1105.8|1104|1107|1105.5|1104|1102.3|103
1649241000000|2022-04-06 10:30:00|1105.5|1104.3|1107.8|1105.8|1108.5|1107.3|1105.5|1104.3|41
1649241300000|2022-04-06 10:35:00|1107.5|1105.5|1108.8|1107.3|1108.8|1107.3|1105|1103|43
1649241600000|2022-04-06 10:40:00|1108.5|1107.5|1105.8|1104.3|1109|1107.5|1104.8|1102.8|67
1649241900000|2022-04-06 10:45:00|1106.3|1104.5|1105.8|1103.5|1108|1106.5|1105|1103.3|46
1649242200000|2022-04-06 10:50:00|1105.5|1103.3|1107.3|1105.3|1109.5|1107.5|1105.3|1103.3|13
1649242500000|2022-04-06 10:55:00|1107.5|1105|1111.5|1109.5|1111.5|1109.5|1107.3|1105|126
1649242800000|2022-04-06 11:00:00|1111.3|1109.8|1110.3|1108.3|1111.5|1110|1109.5|1107.8|36
1649243100000|2022-04-06 11:05:00|1109.5|1107.8|1109|1107|1110.3|1108.8|1107.5|1105.8|20
1649243400000|2022-04-06 11:10:00|1108.8|1106.8|1108|1106|1110.8|1108.8|1106.3|1103.8|67
1649243700000|2022-04-06 11:15:00|1107.8|1105.8|1105.5|1103.3|1108.3|1106.3|1104.8|1102.8|51
1649244000000|2022-04-06 11:20:00|1105.3|1103.5|1106.3|1104.5|1107.3|1105.3|1104.3|1102.5|36
1649244300000|2022-04-06 11:25:00|1107|1105.3|1104.8|1103|1107.5|1105.5|1104.3|1102.8|16
1649244600000|2022-04-06 11:30:00|1105|1103.3|1107|1105.3|1108.8|1106.8|1104.8|1103|32
1649244900000|2022-04-06 11:35:00|1107.5|1105.5|1103.5|1101.5|1107.5|1105.5|1102.5|1100.8|80
1649245200000|2022-04-06 11:40:00|1103.8|1101.8|1098|1096.3|1103.8|1101.8|1098|1096|70
1649245500000|2022-04-06 11:45:00|1098.3|1096.5|1097.3|1095.3|1099.3|1097.5|1096.8|1094.8|53
1649245800000|2022-04-06 11:50:00|1097.5|1095.8|1098|1095.8|1098.5|1096.5|1096.5|1095|58
1649246100000|2022-04-06 11:55:00|1097.8|1096|1098.5|1096.8|1099.5|1097.8|1097.5|1095.8|33
1649246400000|2022-04-06 12:00:00|1098.3|1096.5|1100|1097.8|1100|1098.3|1096.3|1094.8|35
1649246700000|2022-04-06 12:05:00|1099.8|1098.3|1098|1096.3|1100.8|1098.8|1097.3|1095.5|28
1649247000000|2022-04-06 12:10:00|1097.8|1096|1100.3|1098.5|1100.5|1098.8|1096|1094.8|114
1649247300000|2022-04-06 12:15:00|1100|1098.3|1101|1099.3|1101.8|1100.3|1100|1098.3|27
1649247600000|2022-04-06 12:20:00|1100.8|1099|1097.5|1096|1100.8|1099|1095|1092.8|344
1649247900000|2022-04-06 12:25:00|1097.8|1096.3|1095|1092.5|1098.3|1096.8|1094.5|1091.8|37
1649248200000|2022-04-06 12:30:00|1094.8|1092.3|1094.5|1092.5|1095|1093|1092|1090|17
1649248500000|2022-04-06 12:35:00|1094.3|1092|1094|1092.3|1094.8|1093|1093.8|1091.5|54
1649248800000|2022-04-06 12:40:00|1093.8|1091|1090.5|1088|1093.8|1091|1090.5|1088|37
1649249100000|2022-04-06 12:45:00|1090.3|1087.8|1090.3|1088|1090.8|1089|1087.5|1085.8|55
1649249400000|2022-04-06 12:50:00|1090.5|1087.8|1090.8|1088.8|1093.5|1092|1090.3|1087.8|151
1649249700000|2022-04-06 12:55:00|1090.5|1088.5|1090.3|1088.3|1091.3|1089.3|1089|1087.3|6
1649250000000|2022-04-06 13:00:00|1090|1087.8|1091.3|1089.5|1092.5|1090.5|1087.3|1084.5|58
1649250300000|2022-04-06 13:05:00|1091.5|1089.8|1089.8|1087.5|1093.5|1091.5|1088|1085.5|32
1649250600000|2022-04-06 13:10:00|1089.5|1087.8|1088.3|1086.3|1090.3|1088.8|1087.5|1085.8|24
1649250900000|2022-04-06 13:15:00|1088|1086|1091.8|1089.5|1092.8|1091|1087.8|1086|105
1649251200000|2022-04-06 13:20:00|1092|1089.8|1088.5|1087|1092.5|1090.3|1088.3|1086.3|15
1649251500000|2022-04-06 13:25:00|1088.3|1086.8|1087.8|1086.5|1089.5|1088|1085.8|1084.5|57
1649251800000|2022-04-06 13:30:00|1087.5|1085.8|1087.8|1085.8|1090|1088.3|1085.8|1084.5|32
1649252100000|2022-04-06 13:35:00|1087.5|1085.5|1080.3|1078.3|1089.5|1087.8|1080.3|1078|52
1649252400000|2022-04-06 13:40:00|1080.5|1078.5|1072|1069.5|1081|1078.8|1071.5|1069.3|43
1649252700000|2022-04-06 13:45:00|1071.5|1069.3|1064|1062.5|1072.3|1069.8|1062.8|1061.3|214
1649253000000|2022-04-06 13:50:00|1064.3|1062.3|1064.3|1062.3|1064.5|1062.5|1059.5|1058|121
1649253300000|2022-04-06 13:55:00|1063.8|1062.5|1064.5|1062.3|1065.3|1063|1060.8|1059.5|99
1649253600000|2022-04-06 14:00:00|1064|1062|1067.3|1064.8|1067.8|1065.5|1061|1059.5|140
1649253900000|2022-04-06 14:05:00|1066.8|1065|1064.3|1062.5|1067.3|1065.3|1062.8|1060.8|219
1649254200000|2022-04-06 14:10:00|1064|1062.8|1062.5|1060.8|1067.5|1065.5|1062.5|1060.8|176
1649254500000|2022-04-06 14:15:00|1063|1061|1065.8|1064|1066.5|1065.3|1063|1060.8|162
1649254800000|2022-04-06 14:20:00|1066|1063.8|1064.3|1062.3|1067.3|1065.5|1063.3|1061.5|154
1649255100000|2022-04-06 14:25:00|1064.5|1062.5|1064.3|1059|1065.3|1063.3|1060.8|1058|61
1649255400000|2022-04-06 14:30:00|1064|1059.3|1061.5|1059.3|1064.3|1061|1059|1057.3|107
1649255700000|2022-04-06 14:35:00|1061.8|1059.5|1057.5|1055.8|1062.8|1061.5|1056|1054.5|208
1649256000000|2022-04-06 14:40:00|1057.3|1055.5|1049.3|1047.5|1057.5|1056|1049|1047|180
1649256300000|2022-04-06 14:45:00|1049|1046.8|1049.5|1047.5|1050.5|1049.3|1041.8|1040|363
1649256600000|2022-04-06 14:50:00|1049.3|1048|1052.3|1050.3|1052.5|1050.3|1048.8|1047.5|187
1649256900000|2022-04-06 14:55:00|1052|1050.8|1051|1049.3|1053.5|1051.3|1047.8|1046|234
1649257200000|2022-04-06 15:00:00|1051.3|1049.5|1054.5|1053|1055|1053.3|1051|1049.3|173
1649257500000|2022-04-06 15:05:00|1054.8|1053.3|1054.8|1052.8|1056.5|1054.8|1054|1052|186
1649257800000|2022-04-06 15:10:00|1055|1053|1045.5|1043.5|1055.3|1053.3|1043.8|1041.8|236
1649258100000|2022-04-06 15:15:00|1045.3|1043.3|1045.5|1044|1047.5|1045.5|1040|1037.5|220
1649258400000|2022-04-06 15:20:00|1045.8|1044.5|1052.3|1050.3|1053.3|1051.3|1040.8|1039|434
1649258700000|2022-04-06 15:25:00|1052|1050.8|1055.3|1053.5|1057.5|1056|1045.8|1043.8|1199
1649259000000|2022-04-06 15:30:00|1055|1053|1047.8|1045.8|1055|1053|1041.5|1039.8|256
1649259300000|2022-04-06 15:35:00|1047.5|1045.5|1041|1039|1047.8|1045.5|1039|1037|97
1649259600000|2022-04-06 15:40:00|1040.8|1038.8|1039.3|1037.5|1042.8|1041.3|1038|1036|29
1649259900000|2022-04-06 15:45:00|1039|1036.8|1040.3|1037.8|1041.3|1039.8|1038.3|1036|26
1649260200000|2022-04-06 15:50:00|1040.5|1037.5|1044.5|1042.8|1045|1043.3|1039.3|1037.3|93
1649260500000|2022-04-06 15:55:00|1044.3|1042.5|1045|1043.5|1048|1046|1044|1042|95
1649260800000|2022-04-06 16:00:00|1045.3|1043.8|1051.8|1050.5|1052|1050.5|1043.5|1041.5|206
1649261100000|2022-04-06 16:05:00|1052|1051|1059.3|1057.5|1060.5|1059|1051.8|1049.5|153
1649261400000|2022-04-06 16:10:00|1059.8|1057.8|1053.5|1052|1059.8|1057.8|1053.5|1051.8|35
1649261700000|2022-04-06 16:15:00|1053.8|1051.8|1046.3|1044.5|1053.8|1051.8|1044|1042.3|55
1649262000000|2022-04-06 16:20:00|1046.8|1044.8|1048.5|1046.5|1050.5|1048.8|1046|1044|30
1649262300000|2022-04-06 16:25:00|1048.3|1046.3|1045.3|1043.3|1048.8|1046.5|1045|1043.3|5
1649262600000|2022-04-06 16:30:00|1045|1043.5|1049.3|1047.3|1050.5|1048.8|1045|1042.8|81
1649262900000|2022-04-06 16:35:00|1048.8|1047|1049.5|1047.5|1053.3|1051.5|1048.5|1046.5|210
1649263200000|2022-04-06 16:40:00|1049.8|1047.8|1049.5|1047.5|1050.5|1048.3|1047.3|1045.3|57
1649263500000|2022-04-06 16:45:00|1049.8|1047.3|1043.8|1041.5|1049.8|1047.5|1042.8|1040.5|20
1649263800000|2022-04-06 16:50:00|1043.3|1041.3|1047.3|1045.5|1048|1046.3|1042.8|1040.8|6
1649264100000|2022-04-06 16:55:00|1047.5|1045.8|1049.5|1047.5|1050|1048|1045.3|1043.5|43
1649264400000|2022-04-06 17:00:00|1049.3|1047.3|1045.8|1043.8|1049.5|1047.8|1044.8|1042.8|60
1649264700000|2022-04-06 17:05:00|1046|1043.5|1045.3|1043.3|1046|1044|1042.8|1040.8|58
1649265000000|2022-04-06 17:10:00|1045|1043.5|1041.8|1040|1045.3|1043.5|1041|1039|13
1649265300000|2022-04-06 17:15:00|1041.5|1039.8|1037|1034.8|1042|1040|1036.3|1034.5|4
1649265600000|2022-04-06 17:20:00|1037.3|1035.3|1034.8|1033|1037.8|1035.5|1034.5|1032.5|82
1649265900000|2022-04-06 17:25:00|1035|1033.3|1036.5|1034.8|1039.3|1037.3|1034.8|1033.3|30
1649266200000|2022-04-06 17:30:00|1036.8|1034.5|1037.8|1036|1038.8|1037|1036.5|1034.5|10
1649266500000|2022-04-06 17:35:00|1038.3|1036.8|1037.5|1035.5|1039.8|1038|1037.5|1035.5|3
1649266800000|2022-04-06 17:40:00|1037.8|1035.8|1029.5|1027.3|1038.3|1036.5|1029|1026.8|54
1649267100000|2022-04-06 17:45:00|1029.8|1027.5|1031.3|1029.3|1033.5|1031.5|1027.8|1025.5|11
1649267400000|2022-04-06 17:50:00|1031|1029|1032.3|1030.3|1035.5|1033.5|1031|1029|5
1649267700000|2022-04-06 17:55:00|1032.5|1030|1032.8|1031|1033.3|1031|1028.3|1026.3|18
1649268000000|2022-04-06 18:00:00|1032|1029.5|1036.3|1034.3|1038.8|1036.5|1029|1027|93
1649268300000|2022-04-06 18:05:00|1037|1034.5|1034.3|1032|1038.5|1036.5|1032.3|1030|3
1649268600000|2022-04-06 18:10:00|1034|1031.8|1032.8|1030.8|1035.8|1033.5|1032|1030|0
1649268900000|2022-04-06 18:15:00|1032.5|1031|1032.3|1030.5|1034|1032|1031.3|1029|3
1649269200000|2022-04-06 18:20:00|1032|1030.3|1028.5|1026.3|1032.5|1030.8|1027.5|1026|16
1649269500000|2022-04-06 18:25:00|1028.8|1026.5|1030.8|1028.8|1034.3|1031.8|1027|1024.8|237
1649269800000|2022-04-06 18:30:00|1031|1029|1032.3|1029.5|1033.8|1031.8|1029.8|1028|47
1649270100000|2022-04-06 18:35:00|1032.5|1029.8|1029.5|1027.3|1032.5|1030.5|1027.3|1025.3|19
1649270400000|2022-04-06 18:40:00|1029.8|1027.5|1032.5|1030|1032.8|1030.3|1028|1025.8|5
1649270700000|2022-04-06 18:45:00|1032.8|1030.3|1035|1033|1035|1033|1031.8|1029.3|22
1649271000000|2022-04-06 18:50:00|1035.5|1033.3|1037.5|1035.5|1037.8|1035.8|1035|1032.8|19
1649271300000|2022-04-06 18:55:00|1037|1034.5|1039.8|1037.5|1041.5|1039|1035.8|1034|23
1649271600000|2022-04-06 19:00:00|1039.3|1037.3|1039.5|1036.8|1040.8|1038.8|1038.8|1036.5|11
1649271900000|2022-04-06 19:05:00|1039.8|1037|1037.3|1035.3|1039.8|1037.5|1037.3|1035|1
1649272200000|2022-04-06 19:10:00|1038|1035|1037.5|1035.5|1038.3|1036|1036.8|1034.8|1
1649272500000|2022-04-06 19:15:00|1037.8|1036|1036.3|1033.3|1038.3|1036.3|1036|1033.3|12
1649272800000|2022-04-06 19:20:00|1036|1032.8|1035.5|1033.3|1036.8|1034.5|1035.3|1032.8|1
1649273100000|2022-04-06 19:25:00|1035.8|1033.5|1035|1032.8|1036.8|1034.5|1034.3|1031.8|7
1649273400000|2022-04-06 19:30:00|1035.5|1033|1033.5|1031|1037.5|1035.3|1033.3|1031|5
1649273700000|2022-04-06 19:35:00|1033.3|1031.3|1034.3|1031.8|1034.3|1031.8|1032.5|1030.3|3
1649274000000|2022-04-06 19:40:00|1034.8|1032|1036.5|1033.8|1036.5|1033.8|1034.5|1032|7
1649274300000|2022-04-06 19:45:00|1036|1034|1037|1034.8|1037.3|1035.3|1035.5|1033.3|5
1649274600000|2022-04-06 19:50:00|1037.8|1035|1037.8|1036|1038.8|1036.8|1037|1034.8|26
1649274900000|2022-04-06 19:55:00|1038|1035|1036.8|1035|1039|1036.8|1036.5|1034.5|7
1649275200000|2022-04-06 20:00:00|1036.5|1034.3|1035.3|1033.3|1036.8|1034.5|1033|1030.8|6
1649275500000|2022-04-06 20:05:00|1035|1033|1035.3|1033.3|1036|1033.8|1035|1032.5|6
1649275800000|2022-04-06 20:10:00|1035|1033.5|1035.3|1033|1035.5|1033.5|1034.5|1032.5|10
1649276100000|2022-04-06 20:15:00|1035.5|1033.3|1036.8|1034.5|1036.8|1034.8|1035.5|1033.3|8
1649276400000|2022-04-06 20:20:00|1036.5|1034.8|1035.5|1033.5|1037|1034.8|1035.3|1032.8|21
1649276700000|2022-04-06 20:25:00|1035.8|1033.3|1037.3|1035.5|1037.5|1035.8|1035.5|1033.3|8
1649277000000|2022-04-06 20:30:00|1037.5|1035.3|1035.8|1033.5|1037.5|1035.8|1035.8|1033.5|0
1649277300000|2022-04-06 20:35:00|1035.5|1033.3|1036.5|1034.3|1037|1034.5|1035|1032.3|6
1649277600000|2022-04-06 20:40:00|1036.8|1033.8|1037|1034.3|1037|1034.5|1036.5|1033.8|1
1649277900000|2022-04-06 20:45:00|1036.8|1034|1034.8|1032.3|1037|1034.3|1033.8|1030.8|8
1649278200000|2022-04-06 20:50:00|1035.3|1032.8|1038.5|1036|1039|1036|1035.3|1032.8|4
1649278500000|2022-04-06 20:55:00|1038.3|1035.8|1037.5|1032.5|1038.8|1036.8|1037.5|1032.5|18
1649278800000|2022-04-06 21:00:00||1031.3||1030.3||1031.3||1030.3|0
1649279400000|2022-04-06 21:10:00||1035.8||1031||1035.8||1031|0
1649279700000|2022-04-06 21:15:00||1033||1030.3||1035.3||1030.3|1
1649280000000|2022-04-06 21:20:00||1030.5||1030.3||1030.5||1030.3|0
1649280300000|2022-04-06 21:25:00||1031.5||1031.5||1031.5||1031.5|0
1649280900000|2022-04-06 21:35:00||1032.3||1030.3||1032.3||1030.3|5
1649281500000|2022-04-06 21:45:00|||||||||2
1649293200000|2022-04-07 01:00:00|1042.3|1037.5|1045|1041|1045|1041|1041.8|1036.5|0
1649293500000|2022-04-07 01:05:00|1044.8|1040.8|1044|1040.8|1045|1041.5|1044|1040.3|0
1649293800000|2022-04-07 01:10:00|1044.3|1040.5|1044|1040.3|1044.3|1040.8|1044|1040.3|0
1649294100000|2022-04-07 01:15:00|1043.8|1040|1043.5|1040|1044|1040.3|1042.5|1039.3|0
1649294400000|2022-04-07 01:20:00|1044|1040.3|1042|1038.8|1044.3|1041|1042|1038.5|0
1649294700000|2022-04-07 01:25:00|1041.8|1038.5|1042.5|1039|1043.5|1039.3|1040.5|1036.8|1
1649295000000|2022-04-07 01:30:00|1042.8|1038.3|1044.5|1040.5|1045.3|1040.5|1041.5|1037.8|0
1649295300000|2022-04-07 01:35:00|1044.3|1041|1045.8|1041.5|1045.8|1041.5|1043.8|1040.5|0
1649295600000|2022-04-07 01:40:00|1046|1041.8|1048.8|1045|1049|1045.5|1045.8|1041.8|0
1649295900000|2022-04-07 01:45:00|1048.5|1045.3|1048|1043.5|1048.8|1045.3|1047.5|1043.3|0
1649296200000|2022-04-07 01:50:00|1047.8|1044|1049|1046.5|1049|1046.5|1047.3|1043.5|0
1649296500000|2022-04-07 01:55:00|1048|1046.3|1046.8|1043.3|1048|1046.5|1045.8|1042.3|0
1649296800000|2022-04-07 02:00:00|1046.5|1043.5|1046.5|1043.3|1047.5|1044.8|1046.3|1043|0
1649297100000|2022-04-07 02:05:00|1046.3|1044.3|1047|1044.3|1048|1044.5|1046.3|1043.8|0
1649297400000|2022-04-07 02:10:00|1046.8|1044|1048.3|1045|1048.3|1046.3|1046.5|1043.8|4
1649297700000|2022-04-07 02:15:00|1048|1044|1046.5|1043.5|1048|1044|1046.5|1043.3|0
1649298000000|2022-04-07 02:20:00|1046.3|1043.3|1046.3|1042.8|1046.3|1043.8|1044.3|1041|0
1649298300000|2022-04-07 02:25:00|1046.8|1043.3|1047.3|1043.3|1047.5|1044.3|1046.8|1043.3|0
1649298600000|2022-04-07 02:30:00|1047|1043.5|1046|1042.5|1047|1043.5|1046|1042.3|0
1649298900000|2022-04-07 02:35:00|1046.3|1043.5|1046.5|1043|1047.3|1044|1046|1043|0
1649299200000|2022-04-07 02:40:00|1046.3|1042.8|1048|1045|1048|1045|1044|1040.8|0
1649299500000|2022-04-07 02:45:00|1047.8|1044.8|1048|1044.5|1049.3|1045.8|1046.3|1043.8|0
1649299800000|2022-04-07 02:50:00|1047.8|1044.8|1048.8|1045.5|1049.5|1046.3|1047.8|1044.5|0
1649300100000|2022-04-07 02:55:00|1048.5|1045.3|1052.3|1049.5|1052.5|1049.8|1048.5|1045.3|0
1649300400000|2022-04-07 03:00:00|1052.5|1049.8|1051|1047.5|1052.5|1049.8|1051|1047.3|0
1649300700000|2022-04-07 03:05:00|1050.8|1047|1051|1047.8|1051.5|1048.3|1050.5|1047|0
1649301000000|2022-04-07 03:10:00|1051.5|1048.5|1051.5|1047.8|1052.5|1049.8|1051.5|1047.8|0
1649301300000|2022-04-07 03:15:00|1051.3|1047.3|1050|1045.8|1051.3|1047.3|1049.8|1045.8|0
1649301600000|2022-04-07 03:20:00|1049.5|1046.5|1049|1045.8|1049.8|1046.8|1048.3|1044.5|0
1649301900000|2022-04-07 03:25:00|1048.8|1045.3|1048|1045.3|1049|1045.3|1048|1044.8|3
1649302200000|2022-04-07 03:30:00|1047.8|1045|1047.3|1044.8|1048|1045.3|1047.3|1044.8|0
1649302500000|2022-04-07 03:35:00|1047|1043|1046.3|1043.3|1047|1043.3|1046.3|1043|1
1649302800000|2022-04-07 03:40:00|1046.5|1043|1046.5|1043.8|1047|1043.8|1046.5|1043|0
1649303100000|2022-04-07 03:45:00||1043.5||1043.3||1043.8||1043.3|0
1649303400000|2022-04-07 03:50:00||1043||1043||1043||1043|0
1649303700000|2022-04-07 03:55:00|1046.3|1043.3|1046.5|1043|1046.5|1043.3|1046.3|1042.8|0
1649304000000|2022-04-07 04:00:00|1046.3|1043.3|1046.3|1043.5|1046.5|1043.5|1046.3|1043.3|0
1649304300000|2022-04-07 04:05:00|1046.5|1044|1048|1045.3|1048.3|1045.5|1046.3|1044|0
1649304600000|2022-04-07 04:10:00|1047.8|1045.5|1048.5|1044.8|1049|1046|1047.8|1044.8|0
1649304900000|2022-04-07 04:15:00|1048.3|1045|1048.3|1045|1048.3|1045|1048.3|1044.8|0
1649305200000|2022-04-07 04:20:00|1048|1044.8|1047.8|1045.3|1048.3|1045.3|1047.8|1044.3|0
1649305500000|2022-04-07 04:25:00|1047.5|1045.5|1047|1044|1047.8|1045.5|1047|1043.3|0
1649305800000|2022-04-07 04:30:00|1046.8|1043.5|1043|1039.8|1046.8|1043.5|1041.8|1038.5|3
1649306100000|2022-04-07 04:35:00|1042.8|1039.5|1042.3|1039|1043|1039.8|1042.3|1039|0
1649306400000|2022-04-07 04:40:00|1042.5|1039.3|1042.5|1039.5|1042.5|1039.5|1042.3|1039|0
1649306700000|2022-04-07 04:45:00|1043|1039.8|1043.8|1040|1044|1040|1043|1039.8|0
1649307000000|2022-04-07 04:50:00|1043.5|1040.3|1043.8|1040.5|1043.8|1040.5|1043.5|1040.3|1
1649307300000|2022-04-07 04:55:00|1044.3|1039.3|1043.5|1039.5|1044.3|1039.5|1043.5|1039.3|4
1649307600000|2022-04-07 05:00:00|1043.3|1040|1042|1039.5|1043.3|1040.8|1041.5|1039.5|1
1649307900000|2022-04-07 05:05:00|1041.8||1042||1042||1041.8||0
1649308200000|2022-04-07 05:10:00|1042.3|1039.8|1042|1039.5|1042.8|1040.5|1042|1039.5|3
1649308500000|2022-04-07 05:15:00|1041.8|1038.5|1041|1037.5|1041.8|1038.5|1040.8|1037.5|0
1649308800000|2022-04-07 05:20:00|1040.5|1037.8|1038.5|1035.8|1040.5|1037.8|1038.3|1035.8|0
1649309100000|2022-04-07 05:25:00|1038.3|1036|1039.5|1037|1039.8|1037|1038.3|1035.5|0
1649309400000|2022-04-07 05:30:00|1039.8|1036.8|1042.3|1039.5|1042.5|1039.5|1039.5|1036.8|1
1649309700000|2022-04-07 05:35:00|1042|1039|1045|1041.3|1046.3|1044|1041.3|1038.3|21
1649310000000|2022-04-07 05:40:00|1045.3|1041|1044.8|1041.3|1045.5|1042.8|1044.3|1041|14
1649310300000|2022-04-07 05:45:00|1044.3|1041.5|1044.8|1042.3|1045|1042.5|1044.3|1041.5|0
1649310600000|2022-04-07 05:50:00|1045.5|1042.8|1045.5|1043|1045.5|1043.3|1045.5|1042.8|4
1649310900000|2022-04-07 05:55:00|1044.8|1043.3|1043.5|1041|1044.8|1043.3|1043.5|1040|0
1649311200000|2022-04-07 06:00:00|1044|1040.8|1049.3|1047.3|1049.8|1047.3|1043.8|1040.8|8
1649311500000|2022-04-07 06:05:00|1049|1047.5|1051.8|1049.5|1052|1050.5|1049|1047|46
1649311800000|2022-04-07 06:10:00|1052|1050|1052|1050.5|1054.3|1052.3|1051.5|1049.5|103
1649312100000|2022-04-07 06:15:00|1052.3|1050.8|1051.8|1050|1053|1051.5|1050.3|1048.5|18
1649312400000|2022-04-07 06:20:00|1052|1050.3|1049.5|1047.8|1052.3|1050.5|1048.5|1046.5|46
1649312700000|2022-04-07 06:25:00|1049.3|1047.5|1048|1045.8|1051|1049.5|1047.8|1045.3|14
1649313000000|2022-04-07 06:30:00|1047.8|1045.5|1047.5|1045.3|1049|1046.8|1046.5|1044.3|25
1649313300000|2022-04-07 06:35:00|1047.3|1045|1046|1042.8|1047.3|1045|1045.3|1042.3|6
1649313600000|2022-04-07 06:40:00|1047|1043|1047.3|1045.3|1047.5|1045.3|1046|1042.8|3
1649313900000|2022-04-07 06:45:00|1047.8|1044.8|1049|1046.5|1049|1047.3|1046.5|1044.5|36
1649314200000|2022-04-07 06:50:00|1048.8|1046.3|1049.3|1047.3|1050|1047.5|1047.5|1046|66
1649314500000|2022-04-07 06:55:00|1049.5|1047.8|1049.5|1047|1050.8|1049|1047.8|1046|63
1649314800000|2022-04-07 07:00:00|1049.8|1047.5|1049|1046.5|1050|1047.5|1043.5|1041|19
1649315100000|2022-04-07 07:05:00|1049.5|1047|1050.5|1048|1050.8|1048.3|1047.8|1045|3
1649315400000|2022-04-07 07:10:00|1050.3|1048.3|1048.3|1045.8|1051.3|1049.3|1047|1045.3|21
1649315700000|2022-04-07 07:15:00|1048.5|1045.5|1044.8|1042.8|1048.8|1046.3|1044.8|1042.8|16
1649316000000|2022-04-07 07:20:00|1045|1043|1046.8|1044.8|1047|1045|1044.8|1042.5|39
1649316300000|2022-04-07 07:25:00|1046.5|1044.5|1046.3|1044.5|1047.3|1045.3|1045.5|1043.3|24
1649316600000|2022-04-07 07:30:00|1046.5|1044|1044|1042|1047.3|1045|1043.8|1042|16
1649316900000|2022-04-07 07:35:00|1044.3|1042.3|1049.3|1047|1051.5|1048.8|1044.3|1042.3|62
1649317200000|2022-04-07 07:40:00|1049|1047.3|1047.8|1045.8|1049.3|1047.5|1047.3|1045.5|10
1649317500000|2022-04-07 07:45:00|1048|1046|1041.5|1039|1048|1046.3|1040.5|1038.3|50
1649317800000|2022-04-07 07:50:00|1041.3|1038.8|1037.3|1035.3|1041.5|1039.3|1037|1034.8|61
1649318100000|2022-04-07 07:55:00|1037.5|1035.5|1035.8|1034|1037.5|1035.8|1035.5|1033.8|18
1649318400000|2022-04-07 08:00:00|1036|1034.3|1016.5|1014.5|1036|1034.3|1016.3|1014.5|356
1649318700000|2022-04-07 08:05:00|1016.8|1014.8|1020.3|1018|1020.8|1019|1012.5|1010.3|336
1649319000000|2022-04-07 08:10:00|1020|1018.3|1016.8|1015|1021.8|1019.8|1016.3|1014.5|135
1649319300000|2022-04-07 08:15:00|1016.5|1015.3|1018|1015.3|1019.5|1017.8|1011.5|1009.5|216
1649319600000|2022-04-07 08:20:00|1018.3|1015.8|1017.5|1015.5|1019.8|1017.5|1016|1014.3|111
1649319900000|2022-04-07 08:25:00|1017.3|1015.8|1020.5|1018.5|1021.5|1019.8|1014.5|1012.5|208
1649320200000|2022-04-07 08:30:00|1020.3|1018|1020.5|1018.5|1021.3|1019.3|1016.8|1015|50
1649320500000|2022-04-07 08:35:00|1020.8|1018.8|1017|1015|1020.8|1018.8|1015.3|1013.5|77
1649320800000|2022-04-07 08:40:00|1016.5|1014.8|1014|1012.3|1017|1015|1013.3|1011.5|158
1649321100000|2022-04-07 08:45:00|1013.8|1012.5|1009.3|1007|1014.5|1012.5|1006.5|1004.5|99
1649321400000|2022-04-07 08:50:00|1009|1006.8|1012.3|1010.5|1013.8|1011|1009|1006.8|100
1649321700000|2022-04-07 08:55:00|1012.5|1010.8|1014.3|1012.3|1014.5|1012.8|1011.5|1009.3|14
1649322000000|2022-04-07 09:00:00|1015|1012.5|1016.3|1014|1016.8|1015.3|1012.3|1010.8|76
1649322300000|2022-04-07 09:05:00|1016|1014.3|1018.5|1016|1022.3|1020.5|1016|1014.3|171
1649322600000|2022-04-07 09:10:00|1018.8|1016.3|1017.3|1015.5|1020.8|1018.8|1016.8|1014.3|84
1649322900000|2022-04-07 09:15:00|1017.8|1015.8|1021.3|1018.3|1024.3|1022|1017|1015.3|11
1649323200000|2022-04-07 09:20:00|1021|1018|1020.5|1019|1025.5|1023.5|1019.3|1017.3|206
1649323500000|2022-04-07 09:25:00|1021.5|1019.3|1026|1024.5|1026.8|1025|1020.5|1019|145
1649323800000|2022-04-07 09:30:00|1026.3|1024.8|1025|1023|1029.8|1027.8|1023.5|1021.8|100
1649324100000|2022-04-07 09:35:00|1025.3|1023.3|1025|1023|1026.5|1024.8|1024|1022.8|40
1649324400000|2022-04-07 09:40:00|1025.3|1023.3|1024|1022.3|1026|1023.8|1024|1022.3|64
1649324700000|2022-04-07 09:45:00|1024.3|1022.5|1024|1021.8|1025.3|1023.3|1022.5|1020.3|25
1649325000000|2022-04-07 09:50:00|1024.3|1022|1023.5|1021.3|1025|1022.5|1021|1019|44
1649325300000|2022-04-07 09:55:00|1022.8|1021|1026.8|1025.3|1026.8|1025.3|1022.8|1020.8|22
1649325600000|2022-04-07 10:00:00|1027|1025|1029|1027|1030.5|1028.5|1026.3|1024.5|31
1649325900000|2022-04-07 10:05:00|1028.5|1026|1029.3|1027|1030.3|1028|1028.3|1026|22
1649326200000|2022-04-07 10:10:00|1029.5|1026.8|1027.5|1025.3|1030.8|1028.5|1027|1025|33
1649326500000|2022-04-07 10:15:00|1027.8|1025.5|1025.3|1023.5|1028.3|1025.8|1024.5|1022.5|13
1649326800000|2022-04-07 10:20:00|1026.3|1024.3|1030|1028|1030.3|1028.5|1026|1023.5|32
1649327100000|2022-04-07 10:25:00|1029.8|1028.3|1028.3|1026|1030.3|1028.5|1028|1025.8|15
1649327400000|2022-04-07 10:30:00|1028.5|1026.3|1031.5|1030|1032.5|1031|1028|1025.8|86
1649327700000|2022-04-07 10:35:00|1032.3|1029.8|1032|1029.8|1034|1032|1030.3|1028.3|20
1649328000000|2022-04-07 10:40:00|1031.5|1030|1028.5|1026.5|1032.5|1030.3|1028.5|1026.5|5
1649328300000|2022-04-07 10:45:00|1029.5|1027|1030.5|1029|1031.3|1029.5|1028.8|1026.8|39
1649328600000|2022-04-07 10:50:00|1030.8|1029.3|1031|1029|1033.5|1032|1030.8|1029|34
1649328900000|2022-04-07 10:55:00|1031.3|1029.3|1031.8|1029.8|1032.3|1030.5|1031.3|1029|2
1649329200000|2022-04-07 11:00:00|1032|1029.5|1032.5|1030.8|1032.5|1030.8|1029.5|1027.5|35
1649329500000|2022-04-07 11:05:00|1032.8|1031|1032|1029.5|1033.5|1032|1027.8|1025.8|91
1649329800000|2022-04-07 11:10:00|1032.5|1029.8|1033.8|1031.5|1035|1032.8|1032.5|1029.8|8
1649330100000|2022-04-07 11:15:00|1034.3|1032|1034.8|1033|1036|1034.3|1033.8|1032|201
1649330400000|2022-04-07 11:20:00|1035|1033.3|1037.8|1035.5|1038|1036.8|1034.5|1033|63
1649330700000|2022-04-07 11:25:00|1038|1035.8|1034.3|1032.5|1038|1036.5|1034.3|1032.5|29
1649331000000|2022-04-07 11:30:00|1035.3|1033|1035.3|1033.3|1036.5|1034.8|1032.5|1030.5|18
1649331300000|2022-04-07 11:35:00|1035.8|1033.5|1036|1034|1037.3|1035|1034.5|1032.8|16
1649331600000|2022-04-07 11:40:00|1036.3|1034.5|1039.5|1037.5|1039.8|1038|1036.3|1034.5|5
1649331900000|2022-04-07 11:45:00|1039.8|1037.8|1040.8|1038.5|1042.5|1041|1038.5|1036.5|44
1649332200000|2022-04-07 11:50:00|1041|1038.8|1041|1038.8|1041.8|1040|1040|1037.8|56
1649332500000|2022-04-07 11:55:00|1040.8|1038.3|1039.8|1038|1041.8|1040|1038.8|1036.5|70
1649332800000|2022-04-07 12:00:00|1040|1038.8|1045.3|1043.3|1045.3|1044|1040|1038.8|46
1649333100000|2022-04-07 12:05:00|1046|1043.5|1047|1045.3|1047.5|1045.8|1044|1042.3|31
1649333400000|2022-04-07 12:10:00|1047.3|1045.5|1049.8|1047.8|1053.5|1052.3|1047.3|1045.5|281
1649333700000|2022-04-07 12:15:00|1049.5|1048|1048.5|1046.8|1051.8|1050|1048.5|1046.8|132
1649334000000|2022-04-07 12:20:00|1048.3|1046.5|1043.3|1041.3|1049.5|1047.5|1042|1040.3|34
1649334300000|2022-04-07 12:25:00|1043.5|1041.8|1042.8|1040.3|1045.5|1043.8|1042.3|1040.3|8
1649334600000|2022-04-07 12:30:00|1042.5|1040.5|1040.8|1038.5|1044|1041.8|1039|1037|22
1649334900000|2022-04-07 12:35:00|1041.3|1038.8|1039.8|1038.5|1041.5|1039.5|1032.8|1031.5|210
1649335200000|2022-04-07 12:40:00|1038.8|1036.5|1033.8|1031.3|1040|1038.3|1033.8|1031.3|10
1649335500000|2022-04-07 12:45:00|1034|1031.5|1025.5|1023.3|1034.5|1032.3|1022.8|1020.8|33
1649335800000|2022-04-07 12:50:00|1025.3|1023|1028.8|1027|1030.3|1028.5|1025.3|1023|53
1649336100000|2022-04-07 12:55:00|1028.5|1027.3|1024.5|1022.3|1030.5|1028.3|1023.3|1020.8|31
1649336400000|2022-04-07 13:00:00|1024|1022.5|1030.5|1028.5|1031|1029.3|1018.5|1016.3|56
1649336700000|2022-04-07 13:05:00|1030.3|1028.8|1032.3|1030.3|1034.3|1031.8|1028.5|1027|12
1649337000000|2022-04-07 13:10:00|1032.5|1030.5|1035|1033.3|1036.5|1034.8|1031|1029.5|11
1649337300000|2022-04-07 13:15:00|1034.8|1033|1032.8|1030.3|1036|1034.3|1028.8|1026.8|18
1649337600000|2022-04-07 13:20:00|1033|1030.5|1031|1028.8|1034|1031.8|1028.3|1026.5|11
1649337900000|2022-04-07 13:25:00|1031.5|1029|1029.8|1027.3|1032.3|1030|1025|1023.5|47
1649338200000|2022-04-07 13:30:00|1029.5|1027.5|1034.3|1032.3|1039.8|1037.5|1028.5|1026.5|141
1649338500000|2022-04-07 13:35:00|1034.5|1032.8|1037.3|1035.3|1037.3|1035.3|1032.8|1030.8|126
1649338800000|2022-04-07 13:40:00|1037.8|1035.5|1037|1035|1039|1037.5|1034.5|1032.8|72
1649339100000|2022-04-07 13:45:00|1036.8|1034.8|1040.5|1038.8|1044.5|1042.8|1036.5|1034.3|64
1649339400000|2022-04-07 13:50:00|1040.3|1038.5|1038.5|1036.5|1040.3|1038.5|1037.8|1035.8|59
1649339700000|2022-04-07 13:55:00|1038.8|1036.8|1030.8|1028.8|1038.8|1036.8|1029.3|1027|65
1649340000000|2022-04-07 14:00:00|1030.5|1028.5|1029.5|1027.5|1031.3|1028.8|1028|1025.8|49
1649340300000|2022-04-07 14:05:00|1029.8|1027.8|1021.5|1019.3|1030.3|1028|1021.3|1018.8|58
1649340600000|2022-04-07 14:10:00|1021.8|1019|1026|1024.3|1028.5|1026.3|1020.8|1018.5|103
1649340900000|2022-04-07 14:15:00|1025.8|1023.5|1025.8|1024|1029.8|1027.8|1023|1020.3|50
1649341200000|2022-04-07 14:20:00|1025.5|1023.8|1024.5|1022|1027.5|1025.5|1023.5|1021.5|127
1649341500000|2022-04-07 14:25:00|1024.8|1022.3|1024.5|1022.5|1026.5|1024.8|1022|1019.8|28
1649341800000|2022-04-07 14:30:00|1024.3|1022.8|1026.5|1024.5|1028.3|1026.3|1023.3|1021.5|20
1649342100000|2022-04-07 14:35:00|1026.8|1024.8|1023.5|1021.5|1030|1027.8|1023|1021|114
1649342400000|2022-04-07 14:40:00|1023.3|1021.3|1016.3|1014.5|1023.5|1021.5|1015.8|1014.5|103
1649342700000|2022-04-07 14:45:00|1016.5|1015|1011.3|1009.3|1018.5|1016.5|1009.5|1007.8|219
1649343000000|2022-04-07 14:50:00|1011|1009|1012.5|1010.5|1014.8|1013|1010.5|1008.3|180
1649343300000|2022-04-07 14:55:00|1012.8|1010.8|1009|1007|1015.8|1013.8|1007.3|1005.5|166
1649343600000|2022-04-07 15:00:00|1009.5|1007.3|1010.5|1008.5|1019.8|1018|1006.8|1005.5|322
1649343900000|2022-04-07 15:05:00|1010.3|1008.8|1010.5|1008.8|1010.5|1009|1002.8|1001.5|326
1649344200000|2022-04-07 15:10:00|1010.3|1008|1009.5|1007.5|1016|1014|1008.8|1007|329
1649344500000|2022-04-07 15:15:00|1009.8|1007.8|1005.8|1003.8|1010.8|1008.5|1002.5|1001|172
1649344800000|2022-04-07 15:20:00|1006|1004|997.5|995.3|1006.3|1004.5|995|993.5|417
1649345100000|2022-04-07 15:25:00|997.8|995.5|986.3|984.5|997.8|995.5|981.3|979.5|759
1649345400000|2022-04-07 15:30:00|986|984.3|982|980.5|986.8|985|980.5|978.5|199
1649345700000|2022-04-07 15:35:00|982.3|981|988|985.8|989|987|982|980.8|85
1649346000000|2022-04-07 15:40:00|987.8|986|989.5|987.5|991|989.3|987.8|985.8|135
1649346300000|2022-04-07 15:45:00|989.8|987.3|981|979.5|989.8|987.5|980.3|978.3|81
1649346600000|2022-04-07 15:50:00|981.3|979.3|985.8|984|986|984|980.3|978.8|72
1649346900000|2022-04-07 15:55:00|986|984.3|984.3|982.5|988.3|986.3|984.3|982.3|47
1649347200000|2022-04-07 16:00:00|983.8|982.3|980.8|979|985.5|983.3|980.5|978.8|30
1649347500000|2022-04-07 16:05:00|980.5|978.8|979.8|978|981|979|978.8|976.8|32
1649347800000|2022-04-07 16:10:00|979.5|977.8|972.8|970.8|979.8|978.3|972|970.3|279
1649348100000|2022-04-07 16:15:00|972.5|971|975.8|974|976.3|975|972.5|971|92
1649348400000|2022-04-07 16:20:00|975.5|974.3|976.5|975|977.5|975.5|975.3|973.3|92
1649348700000|2022-04-07 16:25:00|976.3|974.5|977.8|976.3|978.3|976.5|975|973.3|85
1649349000000|2022-04-07 16:30:00|978|976.5|978|976.3|980.8|978.5|977.5|975.8|34
1649349300000|2022-04-07 16:35:00|977.8|976|980.3|978.3|980.5|978.5|977.8|975.8|36
1649349600000|2022-04-07 16:40:00|980.5|978.5|979.5|977.8|983.8|981.8|979.5|977.5|118
1649349900000|2022-04-07 16:45:00|979.3|977.3|979.3|977.5|981.5|979.3|975.8|973.8|71
1649350200000|2022-04-07 16:50:00|979.5|977.8|977.3|975.3|980.3|978.3|976.5|974.5|28
1649350500000|2022-04-07 16:55:00|977|975|975|973.3|979|976.8|973.8|971.8|182
1649350800000|2022-04-07 17:00:00|975.3|973.5|972.8|971|976|974|972.5|970.8|6
1649351100000|2022-04-07 17:05:00|973|970.8|971.5|969.5|973|971.3|969.3|967.3|36
1649351400000|2022-04-07 17:10:00|971.8|969.8|980.3|978.5|980.5|978.8|971.3|969.3|64
1649351700000|2022-04-07 17:15:00|980|978.8|987.8|985.5|988.5|986.3|980|978.8|103
1649352000000|2022-04-07 17:20:00|988|985.8|984|982.5|991.3|989|984|982|10
1649352300000|2022-04-07 17:25:00|985|982.3|987.8|985.3|989.3|987.8|984.3|982|42
1649352600000|2022-04-07 17:30:00|988|985.5|987.8|985|988.8|986.5|985.8|983.5|0
1649352900000|2022-04-07 17:35:00|987.5|985.3|989.3|987|990.3|988|986.8|984.3|10
1649353200000|2022-04-07 17:40:00|989|986.8|986.3|984|989.3|987|985.8|983.3|7
1649353500000|2022-04-07 17:45:00|986|983.8|986|983.5|986.3|984|984.3|981.8|1
1649353800000|2022-04-07 17:50:00|985.8|983.8|980|977.5|986.3|983.8|979.5|976.8|1
1649354100000|2022-04-07 17:55:00|979.8|977.3|981.8|979.5|982.3|979.8|978.8|976.5|1
1649354400000|2022-04-07 18:00:00|982|979.3|986.5|984.3|988.8|986.3|981|978.8|28
1649354700000|2022-04-07 18:05:00|986.3|984.5|986.5|984|987.8|985.5|983.5|981.3|32
1649355000000|2022-04-07 18:10:00|986.8|984.3|986.8|984.5|987.5|985.5|983.8|981.3|1
1649355300000|2022-04-07 18:15:00|986.5|984|991.5|989.3|992.3|990.8|986.3|984|54
1649355600000|2022-04-07 18:20:00|992|989.5|990.5|988.5|995|993|990.3|988|27
1649355900000|2022-04-07 18:25:00|991|988.8|995|993.3|1000.5|999|990.8|988.8|101
1649356200000|2022-04-07 18:30:00|995.3|993|990|988.3|997|994.8|990|987.8|19
1649356500000|2022-04-07 18:35:00|990.5|988.5|993.8|992|994.5|992.3|990.5|988.3|11
1649356800000|2022-04-07 18:40:00|994|991.3|994.5|992.5|996|993.8|992.5|990.5|27
1649357100000|2022-04-07 18:45:00|994.8|992.3|994.5|992.5|995.3|993|994|991.8|4
1649357400000|2022-04-07 18:50:00|995|992.3|994|992.3|995|992.8|994|992|4
1649357700000|2022-04-07 18:55:00|994.3|992|994.5|992.3|996|993.8|993.3|991.5|5
1649358000000|2022-04-07 19:00:00|994|992|995|993|995.5|993.5|993.8|991.5|3
1649358300000|2022-04-07 19:05:00|994.8|992.8|997.3|995.3|1000|997|994.8|992.8|68
1649358600000|2022-04-07 19:10:00|997|995|997.8|995.3|997.8|995.3|996|993.5|2
1649358900000|2022-04-07 19:15:00|997.5|995|1002.5|999.5|1005|1002.8|997.3|995|2
1649359200000|2022-04-07 19:20:00|1002.3|999.8|1003.8|1000.8|1004.8|1001.8|1002.3|999.8|0
1649359500000|2022-04-07 19:25:00|1004|1000.5|1003.5|1000.5|1004.3|1001.3|1002.5|999.5|0
1649359800000|2022-04-07 19:30:00|1004|1000.8|1005|1001.8|1005.3|1002.3|1003|1000|0
1649360100000|2022-04-07 19:35:00|1004.5|1001.5|1007.5|1004.3|1008.5|1006.3|1004.5|1001.5|2
1649360400000|2022-04-07 19:40:00|1007.3|1004.5|1007.8|1005.3|1008.3|1005.3|1006|1003|5
1649360700000|2022-04-07 19:45:00|1007.5|1005|1006.5|1004.8|1008.3|1006|1006.5|1004.5|1
1649361000000|2022-04-07 19:50:00|1007|1005|1008|1005.8|1008.8|1006.3|1006.3|1004.3|10
1649361300000|2022-04-07 19:55:00|1007.8|1006|1006.5|1004|1009.5|1007.3|1006|1004|21
1649361600000|2022-04-07 20:00:00|1006.3|1004.3|1007|1005|1007|1005|1005.8|1004|16
1649361900000|2022-04-07 20:05:00|1007.3|1005.5|1007.3|1005.3|1008.3|1006.3|1006.5|1004.8|17
1649362200000|2022-04-07 20:10:00|1007.5|1005|1006.5|1004|1007.8|1005.8|1006.3|1003.8|23
1649362500000|2022-04-07 20:15:00|1006.3|1003.8|1003|1001|1006.3|1004|1003|1000.8|23
1649362800000|2022-04-07 20:20:00|1002.8|1000.8|1003|1000.8|1003.5|1001.3|1002|999.8|33
1649363100000|2022-04-07 20:25:00|1002.8|1000.5|1001|998.8|1003|1000.8|1001|998.8|18
1649363400000|2022-04-07 20:30:00|1001.3|999|1002|999.8|1002|999.8|1001.3|998.8|0
1649363700000|2022-04-07 20:35:00|1001.8|999.5|1002.3|1000|1002.5|1000|1001.8|999.3|9
1649364000000|2022-04-07 20:40:00|1002.8|1000.3|1002.3|1000|1003.8|1001.5|1001.8|1000|26
1649364300000|2022-04-07 20:45:00|1002|1000.3|1002|999.8|1002.5|1000.3|1001|999.3|25
1649364600000|2022-04-07 20:50:00|1002.5|999.5|1003.8|1001.3|1003.8|1001.3|1002.3|999.5|20
1649364900000|2022-04-07 20:55:00|1003.5|1001|1002.8|1000|1004|1001.3|1002|999.3|21
1649365200000|2022-04-07 21:00:00|1003.5|998.8|1005|997.8|1005|998.8|1003.5|997.8|0
1649365500000|2022-04-07 21:05:00|1004.8|996.5|1005.8|996.5|1005.8|996.5|1004.8|995.5|2
1649365800000|2022-04-07 21:10:00|1006.5|995.5|1006.3|996.5|1006.5|996.5|1006.3|995.5|0
1649366100000|2022-04-07 21:15:00|1008.8||1008.8||1008.8||1008.8||0
1649366700000|2022-04-07 21:25:00||997.5||997.5||997.5||997.5|0
1649367600000|2022-04-07 21:40:00|1008.5|999.5|1008.5|994.5|1008.5|999.5|1008.5|994.5|0
1649379600000|2022-04-08 01:00:00|1000.3|997.8|999|996|1001.5|997.8|999|995|0
1649379900000|2022-04-08 01:05:00|999.3|996.5|997.8|994|999.5|996.5|995.5|993.5|0
1649380200000|2022-04-08 01:10:00|996.5|993.8|997|993|997|993.8|995.3|991.5|2
1649380500000|2022-04-08 01:15:00|996.8|993.5|994.8|992.3|997.3|993.5|994.5|992.3|0
1649380800000|2022-04-08 01:20:00|995|992.5|995.5|992.3|996.3|992.5|994.5|992.3|0
1649381100000|2022-04-08 01:25:00|995.8|992.5|997.3|993|997.3|993|995.5|992.3|0
1649381400000|2022-04-08 01:30:00|997|993.5|998.5|995.8|998.8|995.8|997|993.5|0
1649381700000|2022-04-08 01:35:00|998|995|1000.5|997.3|1000.5|997.3|997.5|994.8|0
1649382000000|2022-04-08 01:40:00|1000.8|997.5|1003|1000.3|1004|1000.3|1000.3|997.5|0
1649382300000|2022-04-08 01:45:00|1003.3|1000|1001.5|998.3|1003.5|1000.3|1001.3|998|0
1649382600000|2022-04-08 01:50:00|1001.3|998|1001.5|998.5|1002.3|999|1000.8|997.8|0
1649382900000|2022-04-08 01:55:00|1001.8|998.8|1001|998.5|1001.8|999|1001|998.3|0
1649383200000|2022-04-08 02:00:00|1001.3|998.3|998.8|996|1001.3|998.5|998.8|995.5|0
1649383500000|2022-04-08 02:05:00|999|996.5|997.8|993.5|1000.3|997.5|997|992.5|0
1649383800000|2022-04-08 02:10:00|997.5|993.8|995.5|991.8|997.8|994.3|994.8|991.8|0
1649384100000|2022-04-08 02:15:00|995.8|992|999|996.8|999.3|997.3|994|991.8|26
1649384400000|2022-04-08 02:20:00|999.3|997|1000.5|997.8|1000.8|998.8|998.8|996.3|17
1649384700000|2022-04-08 02:25:00|1000.3|998|997.8|995|1000.3|998|996.8|994|8
1649385000000|2022-04-08 02:30:00|998.5|995.3|998.5|996.3|999.8|997|997.5|994.5|7
1649385300000|2022-04-08 02:35:00|998.3|995.5|995.3|992.5|998.5|996.3|995.3|992.3|0
1649385600000|2022-04-08 02:40:00|995.8|992.8|997|994|998|995|994|990.5|0
1649385900000|2022-04-08 02:45:00|997.5|994.3|997|993.8|998|995.5|996.8|993|1
1649386200000|2022-04-08 02:50:00|998|994.3|997.5|994.5|998|994.5|997.3|994|0
1649386500000|2022-04-08 02:55:00|998|994.8|1000|997|1000|997.5|997.5|994.8|4
1649386800000|2022-04-08 03:00:00|1000.3|996.8|998|995|1000.3|997.3|997.8|994.8|0
1649387100000|2022-04-08 03:05:00|998.3|995.3|995.5|993.3|998.3|995.3|995.5|992.3|0
1649387400000|2022-04-08 03:10:00|995.3|993.5|993.3|990.8|995.5|993.5|993|990|1
1649387700000|2022-04-08 03:15:00|994.3|990.5|995.3|991.5|995.3|991.5|994.3|990|1
1649388000000|2022-04-08 03:20:00|995|992.5|998.3|995.3|998.3|995.3|995|992.5|0
1649388300000|2022-04-08 03:25:00|998.8|995|999|995.5|1000.3|997.8|998.8|995|1
1649388600000|2022-04-08 03:30:00|999.3|995.8|997|994|999.3|996|997|993.8|0
1649388900000|2022-04-08 03:35:00|996.8|993.5|995.5|993.5|997|993.5|995|993.5|0
1649389200000|2022-04-08 03:40:00|995.3|991.8|995.5|992.8|995.5|992.8|994.5|991.8|1
1649389500000|2022-04-08 03:45:00|996.8|993.3|997.8|993.5|997.8|993.5|995.8|993.3|6
1649389800000|2022-04-08 03:50:00|997.5|993.8|996.5|993.8|997.8|995.8|996.5|993.8|1
1649390100000|2022-04-08 03:55:00|997|994|997|994|997.5|994|996.5|994|0
1649390400000|2022-04-08 04:00:00|996.8||995.8||997||995.8||0
1649390700000|2022-04-08 04:05:00|995.5|994.5|997.5|995.3|997.5|995.3|995.5|994.5|0
1649391000000|2022-04-08 04:10:00|997.8|993.3|995.8|993.3|997.8|993.3|995.3|993.3|1
1649391300000|2022-04-08 04:15:00|995.5|993.5|996|993.5|996|993.5|995.5|993.5|0
1649391600000|2022-04-08 04:20:00|995.8|993.8|996|993.3|996|994|995.3|993.3|0
1649391900000|2022-04-08 04:25:00|995.8|993.8|996.8|994|997|994|995.5|993.8|0
1649392200000|2022-04-08 04:30:00|996|993.8|996.8|994.5|996.8|994.5|994.5|993.3|2
1649392500000|2022-04-08 04:35:00|997.5|995|998|995|999|997|997.5|995|2
1649392800000|2022-04-08 04:40:00|997.8|994.3|995.3|993.5|997.8|994.3|995.3|993.5|0
1649393100000|2022-04-08 04:45:00|995||996.3||997||995||0
1649393400000|2022-04-08 04:50:00|996|993.8|996.3|993.8|996.3|993.8|995|993.5|0
1649393700000|2022-04-08 04:55:00|996|993.5|997.3|993.5|998|993.5|995.8|993.5|1
1649394000000|2022-04-08 05:00:00|996.5|994.8|995.8|993.3|998.5|994.8|995.8|993.3|0
1649394300000|2022-04-08 05:05:00|995.5||995.5||995.5||995.5||0
1649394600000|2022-04-08 05:10:00||993.5||993.5||993.5||993.5|0
1649394900000|2022-04-08 05:15:00|996.8|993.3|999|995.8|999|996.5|996.8|993.3|0
1649395200000|2022-04-08 05:20:00|999.3|995.5|1001.3|998.5|1002.3|1000|999|995.5|4
1649395500000|2022-04-08 05:25:00|1001.5|998.3|1002|998.8|1002.3|1000|1001|998.3|0
1649395800000|2022-04-08 05:30:00|1002.3|999.3|1004.5|1001|1005|1001.3|1002|999.3|1
1649396100000|2022-04-08 05:35:00|1004|1001.3|1003|999.8|1004.5|1001.5|1001.5|999.5|2
1649396400000|2022-04-08 05:40:00|1003.3|1000.5|1004.8|1001.3|1005.3|1002.5|1001.8|999.5|0
1649396700000|2022-04-08 05:45:00|1004.5|1002.5|1002.5|999.5|1005.3|1002.5|1002.5|999.5|2
1649397000000|2022-04-08 05:50:00|1002.3|999.8|1004|1001|1004.5|1002.8|1002.3|999.8|0
1649397300000|2022-04-08 05:55:00|1004.3|1001.3|1003.5|1000|1004.5|1001.5|1002.5|999.8|1
1649397600000|2022-04-08 06:00:00|1004|1000.5|1003.5|1001|1004.5|1002.3|1002|999.8|7
1649397900000|2022-04-08 06:05:00|1003.3|1001.3|1006.5|1004.3|1006.5|1004.3|1002.5|1000|91
1649398200000|2022-04-08 06:10:00|1006.3|1004.5|1007.5|1005.3|1009|1006.8|1005.8|1004|33
1649398500000|2022-04-08 06:15:00|1006.8|1005.5|1007.8|1005.3|1008.5|1006.3|1005.8|1003.3|12
1649398800000|2022-04-08 06:20:00|1007.5|1005|1009|1006.3|1009.8|1007.3|1007.5|1005|10
1649399100000|2022-04-08 06:25:00|1008.5|1006|1010|1008|1010.5|1008.5|1008.5|1006|0
1649399400000|2022-04-08 06:30:00|1009.8|1007.8|1012.8|1011|1013.3|1011|1009.5|1007.8|11
1649399700000|2022-04-08 06:35:00|1012.5|1011.3|1012.8|1011|1013.8|1011.5|1012.5|1010.5|52
1649400000000|2022-04-08 06:40:00|1013|1011.3|1011.5|1009.3|1013.3|1011.5|1009.5|1007.3|53
1649400300000|2022-04-08 06:45:00|1011.8|1009.5|1012.8|1010.5|1015|1013.3|1011.5|1009.5|19
1649400600000|2022-04-08 06:50:00|1012.3|1010.3|1012.8|1011|1013.3|1011.3|1010|1008.3|2
1649400900000|2022-04-08 06:55:00|1012.5|1010.8|1011.8|1009.8|1013|1010.8|1011|1009|5
1649401200000|2022-04-08 07:00:00|1011.5|1010|1010.8|1008.8|1014|1012.3|1010.8|1008.3|28
1649401500000|2022-04-08 07:05:00|1010.5|1008.5|1009.8|1007.5|1011.8|1009.8|1008.8|1007|41
1649401800000|2022-04-08 07:10:00|1010|1007.8|1006.3|1004.3|1011.5|1009.5|1006|1003.8|27
1649402100000|2022-04-08 07:15:00|1006.5|1004.5|1009|1007.3|1009.3|1007.3|1005.8|1003.8|8
1649402400000|2022-04-08 07:20:00|1009.5|1007|1008.5|1006.8|1009.5|1007.3|1006|1004|20
1649402700000|2022-04-08 07:25:00|1008|1006.3|1008.3|1006.3|1008.8|1007|1007.5|1005.5|71
1649403000000|2022-04-08 07:30:00|1008|1006.5|1007.8|1006|1008|1006.5|1005|1002.8|41
1649403300000|2022-04-08 07:35:00|1008.3|1006.5|1006.5|1004.5|1008.8|1007|1006|1004|24
1649403600000|2022-04-08 07:40:00|1006.8|1004.8|1008|1006|1008.3|1006.5|1006|1004.3|12
1649403900000|2022-04-08 07:45:00|1008.5|1006.8|1010.5|1008.8|1010.5|1009|1006.8|1005.3|33
1649404200000|2022-04-08 07:50:00|1011.3|1009|1013.5|1011.8|1015|1013|1011|1009|77
1649404500000|2022-04-08 07:55:00|1013.3|1012.5|1017.5|1015.5|1018.5|1016.5|1013|1011.3|59
1649404800000|2022-04-08 08:00:00|1017.3|1016|1017.8|1015.3|1019.8|1017.5|1016|1013.8|53
1649405100000|2022-04-08 08:05:00|1017.5|1015.5|1018.5|1016.3|1019.5|1018|1015|1012.8|13
1649405400000|2022-04-08 08:10:00|1018.8|1016|1017|1014.8|1019|1017.3|1017|1014.8|22
1649405700000|2022-04-08 08:15:00|1016.8|1014.5|1008.8|1007|1018|1016|1008.5|1007|50
1649406000000|2022-04-08 08:20:00|1009|1007.3|1008|1006|1011|1009.3|1007.5|1005.5|19
1649406300000|2022-04-08 08:25:00|1007.8|1005.8|1008.5|1006.8|1009.8|1007.8|1007.5|1005.3|56
1649406600000|2022-04-08 08:30:00|1007.8|1006|1010.5|1008.5|1012|1010|1006.8|1005|31
1649406900000|2022-04-08 08:35:00|1010.8|1008.8|1009.3|1007.3|1012.3|1010.8|1007.8|1005.5|51
1649407200000|2022-04-08 08:40:00|1009|1007|1005.5|1003.8|1009|1007|1000.5|998.8|54
1649407500000|2022-04-08 08:45:00|1006.3|1004|1003.3|1001.5|1007.8|1005.8|1002|1000.5|47
1649407800000|2022-04-08 08:50:00|1003|1000.8|1006|1004.3|1006.3|1004.3|1002.3|1000|104
1649408100000|2022-04-08 08:55:00|1006.3|1004|1007.8|1006|1008.8|1007|1005.5|1004|69
1649408400000|2022-04-08 09:00:00|1008|1006.3|1009.3|1007.8|1009.5|1007.8|1005.8|1004|94
1649408700000|2022-04-08 09:05:00|1009.5|1008|1015.5|1013.8|1016|1014.3|1009.3|1007.8|113
1649409000000|2022-04-08 09:10:00|1015.3|1014|1017.8|1015.8|1019|1017.3|1014.5|1012.5|78
1649409300000|2022-04-08 09:15:00|1017.5|1016|1019.8|1017.5|1019.8|1017.8|1016|1014.5|100
1649409600000|2022-04-08 09:20:00|1019.3|1017.8|1019|1017.5|1021.3|1019.3|1018.5|1016.8|81
1649409900000|2022-04-08 09:25:00|1019.3|1017.8|1020.5|1018.8|1020.8|1019|1018.8|1017.5|103
1649410200000|2022-04-08 09:30:00|1020.3|1018.5|1019.3|1017.5|1020.3|1018.5|1015|1013|19
1649410500000|2022-04-08 09:35:00|1019.8|1018|1019.3|1017.5|1020.8|1019|1017.8|1016|17
1649410800000|2022-04-08 09:40:00|1019|1017.3|1019.3|1017|1021.5|1019.5|1018.8|1016.5|13
1649411100000|2022-04-08 09:45:00|1019|1017.3|1018|1015.8|1020.3|1018.5|1017.5|1015.5|69
1649411400000|2022-04-08 09:50:00|1018.3|1016|1016.3|1014.5|1018.5|1016.5|1016.3|1014.3|25
1649411700000|2022-04-08 09:55:00|1016.8|1014.8|1017.3|1015.5|1018.5|1016.5|1016.3|1014.3|35
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1016.8|1015|1018.8|1017|1015.8|1013.8|36
1649412300000|2022-04-08 10:05:00|1016.5|1015.3|1016.8|1014.8|1018|1016|1016|1013.8|16
1649412600000|2022-04-08 10:10:00|1017|1015|1017.3|1015.5|1017.8|1016.3|1016|1014.3|4
1649412900000|2022-04-08 10:15:00|1017|1015.3|1017.3|1015.5|1018.3|1016.5|1016|1014.3|15
1649413200000|2022-04-08 10:20:00|1017|1015.3|1014.3|1012.5|1017|1015.3|1013.8|1012|62
1649413500000|2022-04-08 10:25:00|1014|1012.3|1016.3|1014.5|1016.3|1014.8|1013.8|1011.8|54
1649413800000|2022-04-08 10:30:00|1016|1014.8|1016.8|1015|1017|1015.5|1015.5|1013.8|105
1649414100000|2022-04-08 10:35:00|1016.5|1014.8|1017.3|1015.3|1017.8|1015.5|1016.3|1014.5|22
1649414400000|2022-04-08 10:40:00|1017|1015.5|1017.8|1015.8|1019.5|1017.5|1017|1015.3|15
1649414700000|2022-04-08 10:45:00|1018|1016|1014|1012|1018.5|1017|1014|1012|34
1649415000000|2022-04-08 10:50:00|1013.5|1011.5|1015|1013.3|1015.3|1013.3|1012.8|1011|39
1649415300000|2022-04-08 10:55:00|1015.3|1013|1014|1011.8|1015.5|1014|1013.5|1011.8|18
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1012|1010|1013.8|1011.5|1011|1009|7
1649415900000|2022-04-08 11:05:00|1011.8|1009.8|1013.5|1011.8|1014|1012.5|1011.5|1009.5|26
1649416200000|2022-04-08 11:10:00|1013.3|1011.5|1014.3|1012.8|1015|1013.3|1013|1011.5|53
1649416500000|2022-04-08 11:15:00|1014|1012.3|1013.3|1012|1014.5|1013|1013|1011.3|23
1649416800000|2022-04-08 11:20:00|1013.5|1012.3|1014.5|1012.8|1014.5|1013|1012|1010.8|20
1649417100000|2022-04-08 11:25:00|1014.8|1013|1013.5|1011.8|1015.5|1013.8|1013.3|1011.8|25
1649417400000|2022-04-08 11:30:00|1013.3|1010.5|1013|1011|1013.8|1012.3|1012.3|1010.3|12
1649417700000|2022-04-08 11:35:00|1013.3|1011.3|1015|1012.8|1016.3|1014.5|1013|1011|39
1649418000000|2022-04-08 11:40:00|1014.8|1013|1013.8|1011.5|1015|1013|1013.5|1011.3|4
1649418300000|2022-04-08 11:45:00|1013.5|1011.3|1012.8|1010.8|1014.3|1012|1011.8|1009.8|11
1649418600000|2022-04-08 11:50:00|1012.5|1011|1013.5|1011.3|1013.5|1011.8|1012|1010|24
1649418900000|2022-04-08 11:55:00|1013.8|1011.8|1014.5|1012.5|1015|1012.8|1013|1011|10
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1020.5|1018.8|1021.3|1019.5|1014|1012|56
1649419500000|2022-04-08 12:05:00|1021|1019|1020.8|1018.8|1021.8|1020|1020|1017.8|6
1649419800000|2022-04-08 12:10:00|1021|1019|1020.3|1018.3|1021|1019.3|1019.5|1017.5|60
1649420100000|2022-04-08 12:15:00|1020|1018|1021.3|1019.5|1022.3|1020.5|1019.5|1017.5|16
1649420400000|2022-04-08 12:20:00|1021|1019.8|1020.3|1018.3|1022|1019.8|1019.5|1017.5|2
1649420700000|2022-04-08 12:25:00|1020.5|1018.5|1017.5|1015.5|1022.3|1020|1017.3|1015.5|84
1649421000000|2022-04-08 12:30:00|1017|1015|1014.3|1012.5|1017.5|1015.8|1014|1012.3|48
1649421300000|2022-04-08 12:35:00|1013.8|1012|1014|1012|1014.5|1012.3|1010|1008|51
1649421600000|2022-04-08 12:40:00|1014.3|1012.3|1014|1012|1016.5|1014.8|1013.8|1011.8|136
1649421900000|2022-04-08 12:45:00|1014.3|1011.8|1014.5|1012.8|1014.8|1013|1012.3|1010|96
1649422200000|2022-04-08 12:50:00|1014.8|1013|1016.3|1014.3|1017.5|1015.8|1014.3|1012.5|30
1649422500000|2022-04-08 12:55:00|1015.5|1013.5|1016.3|1014.5|1017|1015.3|1014.3|1012.3|48
1649422800000|2022-04-08 13:00:00|1016|1014.3|1011|1009|1020.5|1018.8|1010.3|1008.5|142
1649423100000|2022-04-08 13:05:00|1011.3|1009.5|1007.8|1005.8|1012.5|1010.8|1006.8|1004.8|156
1649423400000|2022-04-08 13:10:00|1007.5|1005.5|1006.3|1004.3|1010.8|1009|1005.8|1003.8|102
1649423700000|2022-04-08 13:15:00|1006|1004|1008.3|1006.5|1010.5|1008.5|1005.8|1004|102
1649424000000|2022-04-08 13:20:00|1007.5|1005.8|1006.5|1004.5|1008|1006.3|1004.8|1002.8|35
1649424300000|2022-04-08 13:25:00|1006.8|1004.8|1005.8|1003.8|1006.8|1005.3|1004.3|1002.3|56
1649424600000|2022-04-08 13:30:00|1006|1004|1006|1004.3|1008.8|1007|1003.8|1002.3|80
1649424900000|2022-04-08 13:35:00|1006.3|1004.5|1009|1007.3|1011.8|1010|1005.8|1003.8|440
1649425200000|2022-04-08 13:40:00|1008.8|1007.5|1012.8|1011|1014.5|1012.8|1008.8|1007|112
1649425500000|2022-04-08 13:45:00|1013|1010.8|1012.8|1011|1017|1014.8|1009.3|1007.3|164
1649425800000|2022-04-08 13:50:00|1013|1011.3|1008.3|1006.3|1013|1011.3|1006.3|1004.8|101
1649426100000|2022-04-08 13:55:00|1008|1006.5|1011.3|1009.5|1011.5|1009.5|1007.8|1006|87
1649426400000|2022-04-08 14:00:00|1011|1009.3|1011.3|1009.5|1016|1014|1011|1009.3|81
1649426700000|2022-04-08 14:05:00|1011|1009.3|1006.5|1004.8|1011.5|1009.8|1005.3|1003|97
1649427000000|2022-04-08 14:10:00|1006.3|1004.5|1015.3|1013.3|1015.5|1014|1006.3|1004.5|35
1649427300000|2022-04-08 14:15:00|1015|1013|1015.8|1014|1016.3|1014.3|1013|1011.3|97
1649427600000|2022-04-08 14:20:00|1016|1014.3|1015.5|1013.8|1017.5|1015.8|1015.3|1013.8|50
1649427900000|2022-04-08 14:25:00|1016|1014|1008.3|1006.3|1016|1014.3|1007.5|1005.8|115
1649428200000|2022-04-08 14:30:00|1007.8|1005.8|1003|1001|1009.5|1007.5|1002.8|1000.8|100
1649428500000|2022-04-08 14:35:00|1002.5|1001.3|1000.3|998.3|1004.3|1002.5|999.8|997.8|221
1649428800000|2022-04-08 14:40:00|1000.5|998.5|999.3|996.8|1004|1002.3|998.5|996.5|91
1649429100000|2022-04-08 14:45:00|999|997|998|996|1001.5|999.5|996.8|994.8|96
1649429400000|2022-04-08 14:50:00|997.5|996.3|995.5|993.5|998.8|997|993.8|992|135
1649429700000|2022-04-08 14:55:00|996|994|995|993.3|1000.3|998.3|994.5|992.8|183
1649430000000|2022-04-08 15:00:00|993.8|991.3|998.3|996.5|999|997|992.8|991|80
1649430300000|2022-04-08 15:05:00|998.5|996.8|1001.5|999.5|1002.5|1000.8|997.8|996.3|115
1649430600000|2022-04-08 15:10:00|1001|999.3|1002|1000.5|1002.8|1001|999.5|998|93
1649430900000|2022-04-08 15:15:00|1002.5|1000.3|1003|1000.8|1003|1001.5|1000.8|999|142
1649431200000|2022-04-08 15:20:00|1003.3|1001.3|1006.5|1004.8|1006.8|1005|1002.3|1000.3|144
1649431500000|2022-04-08 15:25:00|1006.8|1005|1016.3|1014.8|1019.5|1018|1006.8|1005|931
1649431800000|2022-04-08 15:30:00|1016.5|1014.5|1020.8|1019|1024.5|1022.8|1015.3|1013.3|93
1649432100000|2022-04-08 15:35:00|1021|1018.8|1020|1018|1023.3|1021.3|1018.5|1016.8|50
1649432400000|2022-04-08 15:40:00|1019.8|1017.8|1019|1016.8|1022.3|1020.5|1018.5|1016.3|13
1649432700000|2022-04-08 15:45:00|1019.3|1016.5|1016|1014.5|1020|1017.8|1016|1014.5|19
1649433000000|2022-04-08 15:50:00|1016.3|1014.8|1014.3|1012|1016.8|1014.8|1014|1011.8|138
1649433300000|2022-04-08 15:55:00|1014|1012.3|1013.3|1011.3|1017.5|1015.5|1013|1011|31
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1012.3|1010.3|1014.5|1012.5|1009|1007|99
1649433900000|2022-04-08 16:05:00|1012|1009.8|1012|1009.8|1013.5|1011.8|1009|1007.3|125
1649434200000|2022-04-08 16:10:00|1012.3|1010|1012.5|1010.8|1015|1013|1011|1009.3|52
1649434500000|2022-04-08 16:15:00|1012|1010|1015|1013.3|1015.3|1013.8|1011.5|1009.3|21
1649434800000|2022-04-08 16:20:00|1015.3|1013.5|1014.5|1012.8|1016.8|1015|1014|1012|12
1649435100000|2022-04-08 16:25:00|1014.8|1012.5|1015|1013|1015|1013.3|1013.5|1011.5|51
1649435400000|2022-04-08 16:30:00|1014.8|1012.8|1013.3|1011.3|1015.8|1013.8|1013|1011.3|33
1649435700000|2022-04-08 16:35:00|1013.5|1011.5|1011.8|1010|1013.5|1011.5|1011|1009.5|7
1649436000000|2022-04-08 16:40:00|1012|1009.8|1014.3|1012.5|1015.3|1013.3|1011.8|1009.8|50
1649436300000|2022-04-08 16:45:00|1014.8|1012.8|1015.3|1013.5|1015.8|1013.5|1013.3|1011.3|27
1649436600000|2022-04-08 16:50:00|1015.5|1013.8|1013.5|1011.5|1016|1014|1013.3|1011.5|7
1649436900000|2022-04-08 16:55:00|1013.8|1011.8|1013.8|1012|1017.8|1015.8|1010.8|1009.3|265
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1016.5|1015|1017|1015.3|1012.5|1010.3|106
1649437500000|2022-04-08 17:05:00|1016.8|1015.5|1018.5|1016.3|1018.8|1016.5|1015.5|1013.8|123
1649437800000|2022-04-08 17:10:00|1018.8|1016.5|1018.5|1016.8|1020|1018|1018.3|1016.3|5
1649438100000|2022-04-08 17:15:00|1018|1017|1016|1014.3|1018.5|1017|1016|1014.3|15
1649438400000|2022-04-08 17:20:00|1015.8|1014|1017.8|1016|1018.3|1016.5|1015.3|1013.5|13
1649438700000|2022-04-08 17:25:00|1018|1016.3|1018|1016.3|1019.5|1017.8|1017.5|1015.5|47
1649439000000|2022-04-08 17:30:00|1017.8|1016.5|1020|1018.3|1021|1019.3|1017.8|1016.3|166
1649439300000|2022-04-08 17:35:00|1019.8|1018|1023.3|1021.5|1024.5|1022.5|1019.5|1017.8|17
1649439600000|2022-04-08 17:40:00|1023.5|1021.3|1024.5|1022.5|1025|1023|1022|1020.3|33
1649439900000|2022-04-08 17:45:00|1024.3|1022.3|1024|1022|1025.3|1023.5|1023.3|1021.8|6
1649440200000|2022-04-08 17:50:00|1024.3|1022.5|1021.8|1020|1025.3|1023.5|1020.8|1018.8|9
1649440500000|2022-04-08 17:55:00|1022|1020.3|1021.3|1019.5|1022.3|1020.5|1020.5|1019|4
1649440800000|2022-04-08 18:00:00|1021|1019.3|1022|1020.3|1022.5|1020.8|1019|1017.5|23
1649441100000|2022-04-08 18:05:00|1022.3|1020.5|1025|1023.3|1025.5|1023.8|1020.8|1019|4
1649441400000|2022-04-08 18:10:00|1025.3|1023.5|1028.8|1027.3|1029.3|1027.5|1024.3|1022.8|34
1649441700000|2022-04-08 18:15:00|1028.5|1027|1029.8|1028|1030.5|1028.5|1027.8|1025.8|25
1649442000000|2022-04-08 18:20:00|1029.5|1027.8|1027.3|1025.5|1030.5|1029.3|1026.3|1023.5|36
1649442300000|2022-04-08 18:25:00|1027|1025.8|1022.3|1020|1031.8|1029.8|1021.5|1019.8|79
1649442600000|2022-04-08 18:30:00|1022|1020.5|1024.5|1022|1027.3|1024.5|1021.8|1020.3|31
1649442900000|2022-04-08 18:35:00|1024.3|1022.3|1025.8|1023.8|1027|1024.3|1024|1021.8|27
1649443200000|2022-04-08 18:40:00|1025.5|1023.5|1026|1024|1026.5|1024.8|1024.8|1023|4
1649443500000|2022-04-08 18:45:00|1025.8|1024.3|1026|1024|1026.3|1024.8|1025.3|1023.3|0
1649443800000|2022-04-08 18:50:00|1025.5|1024.3|1026.5|1024.8|1026.8|1024.8|1025|1023|7
1649444100000|2022-04-08 18:55:00|1026.3|1024.5|1026.8|1025|1027|1025.3|1025.8|1023.8|29
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1029.3|1027|1030.8|1028|1027|1025.3|4
1649444700000|2022-04-08 19:05:00|1029.5|1027.3|1029.5|1027.8|1030|1027.8|1029|1026.8|78
1649445000000|2022-04-08 19:10:00|1029.8|1028|1030.8|1028|1030.8|1028.5|1028.8|1026.3|21
1649445300000|2022-04-08 19:15:00|1031|1028.3|1027.3|1023.5|1031.8|1029|1027.3|1023.5|33
1649445600000|2022-04-08 19:20:00|1027.5|1023.8|1028.8|1025.8|1029|1026|1026.5|1023.5|2
1649445900000|2022-04-08 19:25:00|1028.5|1026|1029.5|1026.5|1029.8|1026.5|1028.5|1025.5|0
1649446200000|2022-04-08 19:30:00|1029.8|1026.8|1028.5|1026.5|1030.3|1027.8|1028.5|1025.3|1
1649446500000|2022-04-08 19:35:00|1029|1026.8|1029.8|1027.8|1030.3|1028|1028.8|1026.8|10
1649446800000|2022-04-08 19:40:00|1029.5|1028|1028.8|1026.3|1030|1028|1028.8|1026.3|2
1649447100000|2022-04-08 19:45:00|1028.5|1026.5|1027.3|1025|1028.5|1026.5|1026.8|1024.5|0
1649447400000|2022-04-08 19:50:00|1027.8|1025.3|1027.8|1025.5|1028.5|1026.3|1027.5|1025.3|0
1649447700000|2022-04-08 19:55:00|1028|1025.3|1026.8|1024.5|1028|1026|1026.5|1024|0
1649448000000|2022-04-08 20:00:00|1027|1024.3|1028.3|1024.8|1028.8|1025|1026|1023.3|11
1649448300000|2022-04-08 20:05:00|1028.5|1025|1029|1025.8|1030|1026.3|1028.3|1024.8|0
1649448600000|2022-04-08 20:10:00||1026.3||1026.3||1026.3||1025.3|8
1649448900000|2022-04-08 20:15:00||1026||1027||1027||1026|0
1649449200000|2022-04-08 20:20:00|1031|1027.3|1031|1027.8|1031|1027.8|1031|1026.8|10
1649449500000|2022-04-08 20:25:00|1030.5|1027.5|1030.8|1027.3|1031|1027.8|1029.3|1027.3|1
1649449800000|2022-04-08 20:30:00|1031||1029.5||1031.3||1029.5||0
1649450100000|2022-04-08 20:35:00|1029.8|1025|1028|1024.5|1029.8|1025|1028|1024.5|0
1649450400000|2022-04-08 20:40:00|1028.8|1024.8|1027.8|1024|1028.8|1024.8|1027.8|1023.8|0
1649450700000|2022-04-08 20:45:00|1027.3|1023.8|1029.5|1023.8|1029.5|1025.5|1026.5|1023.5|2
1649451000000|2022-04-08 20:50:00|1029.3|1023|1028.3|1023.5|1029.3|1023.5|1028.3|1023|0
1649451300000|2022-04-08 20:55:00|1028.5|1022.8|1029|1022|1029|1023.5|1028|1020.8|0
1649638800000|2022-04-11 01:00:00|1019.3|1016.5|1018.5|1015.5|1019.3|1016.5|1017.3|1014|0
1649639100000|2022-04-11 01:05:00|1018.3|1015.8|1020|1017.5|1020.5|1017.5|1018.3|1015.8|0
1649639400000|2022-04-11 01:10:00|1020.5|1017.8|1020.5|1017.5|1021.8|1018.8|1019.8|1017.3|0
1649639700000|2022-04-11 01:15:00|1020.3|1017.3|1020.8|1018|1021.3|1018.3|1019.8|1017.3|0
1649640000000|2022-04-11 01:20:00|1021.3|1018.3|1021.3|1018.3|1021.5|1019.3|1020.3|1017.3|0
1649640300000|2022-04-11 01:25:00|1021.5|1018.5|1025.5|1020.8|1025.8|1022.5|1021.5|1018.5|5
1649640600000|2022-04-11 01:30:00|1025.3|1020.5|1023.8|1019.5|1025.5|1021|1023.8|1019.3|0
1649640900000|2022-04-11 01:35:00|1023|1019.3|1021|1015.3|1023|1019.5|1021|1015.3|0
1649641200000|2022-04-11 01:40:00|1020.8|1015.5|1020|1015|1021.8|1016.3|1020|1014.5|0
1649641500000|2022-04-11 01:45:00|1019.5|1014.8|1018.8|1014.5|1019.5|1015.3|1018.8|1014.5|0
1649641800000|2022-04-11 01:50:00|1018.5|1014.3|1018.8|1015|1019.8|1015.5|1017|1014.3|0
1649642100000|2022-04-11 01:55:00|1018.5|1014.3|1019.3|1015.5|1019.5|1015.5|1017.8|1014.3|0
1649642400000|2022-04-11 02:00:00|1019.5|1015.3|1012.5|1008.3|1019.5|1015.3|1012.5|1008.3|5
1649642700000|2022-04-11 02:05:00|1012.3|1008.5|1010.5|1008.3|1014.5|1010.5|1009.8|1008|1
1649643000000|2022-04-11 02:10:00|1009.3|1007.8|1011.5|1007.8|1012.5|1008.5|1009.3|1007.5|9
1649643300000|2022-04-11 02:15:00|1011.3|1007.5|1008.8|1004.8|1011.5|1007.8|1008.8|1004.8|0
1649643600000|2022-04-11 02:20:00|1008.5|1005|1009.5|1005.8|1010|1006.5|1008.5|1004.8|0
1649643900000|2022-04-11 02:25:00|1009.3|1005|1009.5|1005.8|1009.8|1006.3|1008.8|1005|0
1649644200000|2022-04-11 02:30:00|1009.3|1005.5|1012.5|1009.8|1012.5|1009.8|1009.3|1005.3|0
1649644500000|2022-04-11 02:35:00|1012.8|1010|1010.8|1008|1012.8|1010|1010.3|1007.3|0
1649644800000|2022-04-11 02:40:00|1011|1007.5|1011.3|1008.5|1011.5|1008.5|1010.5|1007.5|0
1649645100000|2022-04-11 02:45:00|1011.5|1008.8|1011|1008|1012|1009.3|1010.3|1007.8|1
1649645400000|2022-04-11 02:50:00|1010.8|1007.5|1010.3|1007.3|1010.8|1008.5|1009|1007|0
1649645700000|2022-04-11 02:55:00|1010|1007.5|1011|1007.5|1011.3|1007.8|1009.5|1007.3|81
1649646000000|2022-04-11 03:00:00|1011.3|1007.8|1012.5|1009.5|1012.5|1009.5|1011|1007.8|0
1649646300000|2022-04-11 03:05:00|1012.8|1009.8|1014|1010.5|1014|1011|1012.3|1009.5|0
1649646600000|2022-04-11 03:10:00|1013.8|1010.8|1014|1010.8|1014|1011|1013.8|1010.3|0
1649646900000|2022-04-11 03:15:00|1013.8|1010.5|1014|1011|1014|1011.8|1013.5|1010.5|2
1649647200000|2022-04-11 03:20:00|1015.3|1011.3|1015.3|1012|1015.3|1012|1015.3|1011.3|0
1649647500000|2022-04-11 03:25:00|1015|1011.8|1013.5|1010.3|1015.3|1011.8|1013.5|1010.3|0
1649647800000|2022-04-11 03:30:00|1012.8||1013.5||1013.5||1012.8||0
1649648400000|2022-04-11 03:40:00|1013.3||1013||1013.3||1012.5||19
1649648700000|2022-04-11 03:45:00|1013.3|1010.8|1013.5|1010.8|1013.5|1010.8|1013.3|1010.5|0
1649649000000|2022-04-11 03:50:00|1013.3|1010.5|1012.5|1008.8|1013.5|1010.8|1012.5|1008.5|1
1649649300000|2022-04-11 03:55:00|1012.8|1009.8|1012.8|1009.8|1013|1010|1012.5|1009.5|0
1649649600000|2022-04-11 04:00:00|1012.5|1010|1012.3|1009.8|1012.8|1010|1012.3|1009.8|0
1649649900000|2022-04-11 04:05:00|1012.8|1010|1013.5|1010.8|1013.5|1010.8|1012.5|1010|0
1649650200000|2022-04-11 04:10:00|1013.3|1010.5|1012.8|1009.8|1013.3|1010.8|1012.8|1009.5|0
1649650500000|2022-04-11 04:15:00|1011.3|1009.5|1011|1008|1011.3|1009.8|1011|1007.5|29
1649650800000|2022-04-11 04:20:00|1011.3|1007.8|1012.8|1009|1012.8|1009.8|1011|1007.5|0
1649651100000|2022-04-11 04:25:00|1012.5|1009.3|1011.3|1007.8|1012.8|1010.3|1011.3|1007.5|0
1649651400000|2022-04-11 04:30:00|1010.8|1007.5|1010|1006|1011.5|1008.8|1009.8|1005.3|0
1649651700000|2022-04-11 04:35:00|1009.8|1006.3|1009|1005.8|1009.8|1006.3|1009|1005.3|0
1649652000000|2022-04-11 04:40:00|1009.3|1005.5|1011.3|1008.5|1011.5|1008.5|1009|1005.5|0
1649652300000|2022-04-11 04:45:00|1011|1008|1011.3|1007.8|1011.5|1008|1011|1007.8|0
1649652600000|2022-04-11 04:50:00|1011|1007.5|1012|1008.8|1012|1008.8|1011|1007.5|0
1649652900000|2022-04-11 04:55:00|1012.3|1008.5|1011.8|1008.5|1012.5|1008.8|1011.8|1008.5|0
1649653200000|2022-04-11 05:00:00|1012|1008.8|1011.8|1009|1012|1009|1011.8|1008.8|0
1649653500000|2022-04-11 05:05:00|1012|1008.8|1011|1008.3|1012|1009|1011|1007.8|0
1649653800000|2022-04-11 05:10:00|1010.8|1008|1011.8|1007.8|1011.8|1008.5|1010.8|1007.8|0
1649654100000|2022-04-11 05:15:00|1011.3|1008.3|1011.5|1008.5|1011.5|1008.5|1010.8|1008.3|0
1649654400000|2022-04-11 05:20:00|1011.3|1007.8|1011.3|1007.8|1011.5|1008|1011.3|1007.8|0
1649654700000|2022-04-11 05:25:00||1006.5||1008.3||1008.3||1006.5|0
1649655000000|2022-04-11 05:30:00|1011|1008|1012|1009.5|1012.5|1010|1010.3|1007.3|0
1649655300000|2022-04-11 05:35:00|1011.8|1009.3|1013.5|1010.5|1013.5|1010.5|1011.3|1007.8|0
1649655600000|2022-04-11 05:40:00|1013.8|1010.3|1013.3|1011|1014|1011.3|1012.3|1009.8|1
1649655900000|2022-04-11 05:45:00|1013|1010.8|1014.5|1011.8|1014.5|1011.8|1012.5|1010.5|1
1649656200000|2022-04-11 05:50:00|1014.3|1012.5|1014.5|1012.5|1014.5|1012.5|1013.5|1010.5|0
1649656500000|2022-04-11 05:55:00|1014.3|1012.3|1018.8|1016.5|1019.5|1017|1014.3|1011.5|10
1649656800000|2022-04-11 06:00:00|1018.5|1016.3|1021|1018.5|1022.3|1019.8|1018.5|1016|7
1649657100000|2022-04-11 06:05:00|1020.8|1018|1020.3|1018.3|1021.5|1019.3|1018.8|1016.5|0
1649657400000|2022-04-11 06:10:00|1020|1018|1018.5|1015.5|1022.5|1020.5|1018.5|1015.5|8
1649657700000|2022-04-11 06:15:00|1018.3|1015.3|1020.3|1018|1022|1018.5|1017.5|1015.3|2
1649658000000|2022-04-11 06:20:00|1020|1016.3|1020.5|1017.5|1020.5|1017.5|1018.8|1015.5|5
1649658300000|2022-04-11 06:25:00|1020.8|1017.3|1018.8|1016|1021.3|1018|1017.8|1015|0
1649658600000|2022-04-11 06:30:00|1019|1016.3|1016.3|1013.3|1019.3|1017|1016.3|1010.8|15
1649658900000|2022-04-11 06:35:00|1016.5|1013.5|1016.8|1014.5|1018.5|1015.3|1016.3|1013|0
1649659200000|2022-04-11 06:40:00|1016.5|1014.3|1018|1015|1018.5|1015.8|1016|1013.8|1
1649659500000|2022-04-11 06:45:00|1017.8|1014.8|1018.5|1015.3|1018.8|1015.8|1017|1014|0
1649659800000|2022-04-11 06:50:00|1018.3|1015|1015|1013.3|1018.5|1015.5|1015|1013|29
1649660100000|2022-04-11 06:55:00|1014.8|1013|1016.3|1014.3|1016.5|1014.8|1014.8|1012.8|0
1649660400000|2022-04-11 07:00:00|1016|1014.5|1015.3|1013.3|1018.5|1015.8|1015.3|1013|12
1649660700000|2022-04-11 07:05:00|1015|1013|1012.5|1010.5|1015.3|1013.5|1010.8|1008.5|0
1649661000000|2022-04-11 07:10:00|1012.8|1010.3|1011.3|1009|1012.8|1010.8|1010.3|1008.3|15
1649661300000|2022-04-11 07:15:00|1011|1008.8|1008.8|1006.8|1012.8|1010.8|1008.3|1006.8|24
1649661600000|2022-04-11 07:20:00|1007.8|1007|1003.8|1001.3|1009.3|1007.5|1003.5|1001.3|9
1649661900000|2022-04-11 07:25:00|1003.3|1001|1005.3|1003|1005.3|1003|1000.5|998.3|17
1649662200000|2022-04-11 07:30:00|1005|1002.5|1006.8|1004.8|1007.8|1005.8|1004|1001.8|11
1649662500000|2022-04-11 07:35:00|1007.3|1005|1005|1003|1007.8|1005.5|1004|1002.3|36
1649662800000|2022-04-11 07:40:00|1006|1003.8|1005.3|1003|1007.5|1005.5|1004.5|1002.5|32
1649663100000|2022-04-11 07:45:00|1005|1002.8|1007.3|1004.5|1007.5|1004.8|1003.5|1001|0
1649663400000|2022-04-11 07:50:00|1007.5|1004.8|1012|1009.3|1013.3|1010.5|1007.3|1004.8|21
1649663700000|2022-04-11 07:55:00|1011.8|1010|1014.5|1012|1014.8|1012.3|1011.8|1009.5|18
1649664000000|2022-04-11 08:00:00|1014.8|1012.3|1021|1019|1022.5|1020.8|1014.3|1012|57
1649664300000|2022-04-11 08:05:00|1021.3|1018.5|1023.3|1020.5|1023.3|1021|1019|1017|14
1649664600000|2022-04-11 08:10:00|1023|1021|1023.8|1021.8|1026.5|1024.3|1023|1020.8|40
1649664900000|2022-04-11 08:15:00|1023.5|1022|1020.5|1018.8|1024.3|1022.5|1019.8|1017.5|81
1649665200000|2022-04-11 08:20:00|1020.3|1019|1021.8|1020|1023|1021|1020|1018|102
1649665500000|2022-04-11 08:25:00|1022.3|1020.3|1016.3|1014.5|1022.3|1020.3|1016|1014.5|142
1649665800000|2022-04-11 08:30:00|1014.3|1012|1009.8|1007.8|1014.8|1012.8|1007.3|1005.5|116
1649666100000|2022-04-11 08:35:00|1010|1008|1012|1010|1013|1011|1008.5|1006.5|66
1649666400000|2022-04-11 08:40:00|1011.8|1010.3|1011.3|1009|1012|1010.3|1010.3|1008.3|34
1649666700000|2022-04-11 08:45:00|1011|1008.8|1011|1008.8|1011|1008.8|1008.8|1007.3|82
1649667000000|2022-04-11 08:50:00|1010.5|1008.5|1009.3|1007.5|1011|1008.8|1008.8|1007.3|454
1649667300000|2022-04-11 08:55:00|1008.8|1006|1015|1012.8|1015.8|1013|1007.8|1006|451
1649667600000|2022-04-11 09:00:00|1014.8|1013|1013|1011|1015.5|1013|1011.8|1009.8|12
1649667900000|2022-04-11 09:05:00|1011.8|1010|1012.8|1010.5|1013.8|1012|1011.8|1009.5|56
1649668200000|2022-04-11 09:10:00|1012.5|1010|1014|1011.8|1014.8|1012.5|1012.3|1009.8|6
1649668500000|2022-04-11 09:15:00|1014.3|1012|1014.3|1012.5|1015.3|1013.5|1013.3|1011.3|13
1649668800000|2022-04-11 09:20:00|1014|1012.3|1014.3|1012.5|1014.5|1012.5|1012.5|1010.5|10
1649669100000|2022-04-11 09:25:00|1014.5|1012.3|1019.3|1017.5|1019.5|1017.5|1014|1012|47
1649669400000|2022-04-11 09:30:00|1019.5|1018|1022|1020.3|1022.8|1021.3|1019.5|1017.8|39
1649669700000|2022-04-11 09:35:00|1022.3|1020|1019.8|1018|1022.3|1020.5|1019.5|1018|4
1649670000000|2022-04-11 09:40:00|1020|1018.3|1018.5|1016.8|1020.5|1018.5|1017.8|1016|1
1649670300000|2022-04-11 09:45:00|1018|1016.5|1017|1015.3|1019.5|1017.5|1016|1014.5|10
1649670600000|2022-04-11 09:50:00|1017.3|1015.5|1017.3|1015.3|1018|1016|1016|1014|24
1649670900000|2022-04-11 09:55:00|1017.5|1015.5|1015.8|1013.5|1018.5|1016.5|1015.5|1013.5|18
1649671200000|2022-04-11 10:00:00|1016|1013.8|1018.5|1016.3|1018.5|1016.5|1015.8|1013.8|16
1649671500000|2022-04-11 10:05:00|1018.8|1016.5|1015.3|1013.5|1019|1016.8|1015|1013.5|0
1649671800000|2022-04-11 10:10:00|1015|1013.8|1016|1014.3|1018.3|1016.3|1015|1013|40
1649672100000|2022-04-11 10:15:00|1016.3|1014.5|1016|1014.3|1017|1015.3|1015.5|1014|31
1649672400000|2022-04-11 10:20:00|1016.3|1014|1015.8|1013.8|1016.8|1015|1015.3|1013.5|20
1649672700000|2022-04-11 10:25:00|1016.3|1013.5|1014.8|1012.8|1016.3|1014.5|1014.3|1012.5|21
1649673000000|2022-04-11 10:30:00|1014.5|1012.5|1016|1014|1016.5|1014.8|1014|1012|89
1649673300000|2022-04-11 10:35:00|1015.8|1013.8|1014.8|1013|1017|1015|1014.5|1012.8|114
1649673600000|2022-04-11 10:40:00|1015|1013.3|1011|1009|1015|1013.3|1010.8|1009|56
1649673900000|2022-04-11 10:45:00|1010.8|1009.3|1010.8|1009|1013.3|1011.8|1009|1007|334
1649674200000|2022-04-11 10:50:00|1010.5|1009.3|1010.8|1008.8|1013.5|1011.8|1010.3|1008.3|102
1649674500000|2022-04-11 10:55:00|1010.5|1008.5|1013.3|1011.5|1013.5|1011.8|1009.5|1007.5|52
1649674800000|2022-04-11 11:00:00|1013|1011.8|1014.8|1013|1015.8|1014|1013|1011.3|72
1649675100000|2022-04-11 11:05:00|1014.5|1012.8|1011.8|1009.8|1015|1013.3|1011.3|1009.3|14
1649675400000|2022-04-11 11:10:00|1012.3|1010.3|1009|1007.3|1012.5|1010.5|1009|1007|5
1649675700000|2022-04-11 11:15:00|1009.3|1007|1008.5|1006.5|1011|1009|1008|1006|1
1649676000000|2022-04-11 11:20:00|1008.8|1006.3|1006.3|1004.5|1010.3|1008.5|1005.3|1003.5|17
1649676300000|2022-04-11 11:25:00|1006|1004.3|1004.5|1002.8|1006.5|1004.8|1004|1002.3|15
1649676600000|2022-04-11 11:30:00|1004.3|1002.5|1004.8|1003|1005.5|1003.8|1004|1002.3|42
1649676900000|2022-04-11 11:35:00|1004.5|1002.8|1001.8|1000|1004.8|1002.8|1000.8|999|0
1649677200000|2022-04-11 11:40:00|1001.5|999.5|1002.3|1000.3|1003|1001.3|1001|999.5|7
1649677500000|2022-04-11 11:45:00|1002|1000.5|998.3|996.5|1002.5|1000.5|996.3|994.5|8
1649677800000|2022-04-11 11:50:00|998|996.3|998.5|996.8|998.8|997|995.5|993.8|42
1649678100000|2022-04-11 11:55:00|998.3|996.3|997.3|995.5|1000.5|998.8|996.8|995|68
1649678400000|2022-04-11 12:00:00|996.5|995.8|1000.3|998.8|1000.5|998.8|994.3|992.8|28
1649678700000|2022-04-11 12:05:00|1000|998.5|1003|1000.8|1003.8|1002|999.5|997.8|131
1649679000000|2022-04-11 12:10:00|1002.8|1001|1002.5|1000.8|1003.8|1002|1002.3|1000|64
1649679300000|2022-04-11 12:15:00|1002.8|1001|1007.3|1005.5|1008|1006.3|1002|1000.3|59
1649679600000|2022-04-11 12:20:00|1007.5|1005.3|1005|1003|1008.5|1006.8|1004|1002.3|9
1649679900000|2022-04-11 12:25:00|1005.3|1003.8|1006.5|1004.5|1007.3|1005|1003.5|1001.3|11
1649680200000|2022-04-11 12:30:00|1006.8|1004.8|1003.8|1001.8|1006.8|1004.8|1003|1001.3|14
1649680500000|2022-04-11 12:35:00|1004|1002.3|1003.8|1001.8|1005.3|1003|1002.8|1000.8|5
1649680800000|2022-04-11 12:40:00|1004|1001.5|1004|1002.5|1005|1003.3|1003.3|1001.3|38
1649681100000|2022-04-11 12:45:00|1004.3|1002.8|1006|1004.3|1006.5|1004.8|1003.3|1001.3|128
1649681400000|2022-04-11 12:50:00|1005.8|1004|1005.5|1004|1007|1005|1005.3|1003.5|69
1649681700000|2022-04-11 12:55:00|1004.8|1003.8|1005|1003.5|1006.3|1004|1003|1001.3|73
1649682000000|2022-04-11 13:00:00|1005.3|1002|1011|1009.5|1011.5|1009.5|1004|1002|35
1649682300000|2022-04-11 13:05:00|1010.8|1009.8|1011.8|1009.8|1013|1010.8|1010.3|1008.3|8
1649682600000|2022-04-11 13:10:00|1011.5|1009.5|1008|1005.8|1011.8|1009.8|1004.8|1002.8|174
1649682900000|2022-04-11 13:15:00|1007.8|1005.5|1009.8|1007.8|1011.5|1009.5|1007.3|1005|11
1649683200000|2022-04-11 13:20:00|1009.5|1008|1008.5|1006.5|1011.5|1009.5|1008.5|1006.5|11
1649683500000|2022-04-11 13:25:00|1008.8|1006.3|1007.8|1006|1010.3|1008.3|1007.3|1005.5|15
1649683800000|2022-04-11 13:30:00|1008|1006.3|1012.5|1010.5|1012.8|1011|1007|1005|41
1649684100000|2022-04-11 13:35:00|1012.3|1010.8|1010|1008|1013.8|1012|1008.5|1007|69
1649684400000|2022-04-11 13:40:00|1009.8|1007.5|1007|1005|1009.8|1007.8|1004.5|1002.8|49
1649684700000|2022-04-11 13:45:00|1007.3|1005.3|1005|1003|1007.3|1005.5|1004|1002.3|28
1649685000000|2022-04-11 13:50:00|1005.3|1003.3|1007.3|1005.3|1007.8|1006|1004.3|1002.5|59
1649685300000|2022-04-11 13:55:00|1007.5|1005.8|1010|1008.5|1010.8|1008.5|1006.8|1004.8|53
1649685600000|2022-04-11 14:00:00|1010.3|1008.3|1011.8|1010|1011.8|1010|1008.8|1006.8|142
1649685900000|2022-04-11 14:05:00|1012|1010.3|1013.5|1011.8|1014|1012.3|1010.3|1008.5|43
1649686200000|2022-04-11 14:10:00|1013.8|1012|1013.3|1011.8|1014.5|1012.8|1011.8|1010.3|104
1649686500000|2022-04-11 14:15:00|1013.5|1011.5|1015.8|1014|1016.3|1014.3|1012.8|1011|52
1649686800000|2022-04-11 14:20:00|1015.5|1013.8|1012.5|1010.8|1016.3|1014.3|1011.8|1010|327
1649687100000|2022-04-11 14:25:00|1012.3|1011|1013.3|1011.5|1013.8|1012.3|1012|1010.3|68
1649687400000|2022-04-11 14:30:00|1013|1011.3|1013.8|1012.3|1015.5|1014|1012.5|1010.8|166
1649687700000|2022-04-11 14:35:00|1014|1012.5|1013|1011.5|1015.3|1013.3|1012|1010.3|311
1649688000000|2022-04-11 14:40:00|1013.3|1011.8|1012.3|1010.5|1013.8|1012.3|1011.3|1009.5|331
1649688300000|2022-04-11 14:45:00|1012.5|1010.8|1021.8|1020|1024.5|1023|1011.8|1010|617
1649688600000|2022-04-11 14:50:00|1022|1019.8|1038.5|1037|1038.8|1037|1021.5|1019.8|425
1649688900000|2022-04-11 14:55:00|1039|1037.5|1043.8|1041|1047.5|1045.5|1027.3|1025.3|493
1649689200000|2022-04-11 15:00:00|1044.3|1041.3|1060.5|1057.8|1070|1066.8|1041.8|1039.8|523
1649689500000|2022-04-11 15:05:00|1064.5|1058|1062.5|1059|1065.5|1063.5|1051.5|1049.8|219
1649689800000|2022-04-11 15:10:00|1062.3|1059.3|1061.8|1059.3|1067|1065.8|1059.8|1056.8|188
1649690100000|2022-04-11 15:15:00|1061.3|1058|1065.8|1062.5|1072|1069.5|1059.5|1056.8|208
1649690400000|2022-04-11 15:20:00|1070.3|1062.8|1064.5|1060.5|1070.3|1065.3|1041.5|1038.8|241
1649690700000|2022-04-11 15:25:00|1064.8|1060.8|1041.3|1039.5|1065|1062.5|1032|1030|283
1651694100000|2022-05-04 19:55:00|1175.5|1173.8|1175|1173|1175.8|1174.5|1174|1172.5|45
1651694400000|2022-05-04 20:00:00|1174.5|1172.8|1173|1171.5|1175.3|1173.8|1172.5|1171.3|130
1651694700000|2022-05-04 20:05:00|1173.8|1171.8|1169.8|1168.3|1173.8|1171.8|1168.5|1167|74
1651695000000|2022-05-04 20:10:00|1170|1168|1169.3|1167.8|1170.5|1169|1169|1167.5|18
1651695300000|2022-05-04 20:15:00|1169.5|1168|1166.5|1164.8|1170.3|1168.5|1164.8|1163|17
1651695600000|2022-05-04 20:20:00|1166.8|1165|1166.8|1165.3|1167.5|1165.8|1165.3|1163.3|10
1651695900000|2022-05-04 20:25:00|1166|1165|1166.8|1165|1166.8|1165.3|1165.3|1163.5|11
1651696200000|2022-05-04 20:30:00|1166.5|1164.8|1166|1164.3|1166.8|1165|1164.8|1163.3|72
1651696500000|2022-05-04 20:35:00|1166.3|1164.5|1165.3|1163.8|1166.3|1165|1165.3|1163.5|17
1651696800000|2022-05-04 20:40:00|1165.5|1164|1165.5|1163.8|1166|1164.3|1164.8|1163.3|34
1651697100000|2022-05-04 20:45:00|1165.3|1164|1168.5|1167|1168.8|1167.3|1165|1163.5|49
1651697400000|2022-05-04 20:50:00|1168.8|1167.3|1166.8|1164.3|1169.3|1167.5|1166.8|1164.3|14
1651697700000|2022-05-04 20:55:00|1167.3|1164.5|1167.3|1165.3|1167.3|1165.3|1166|1164.5|22
1651698000000|2022-05-04 21:00:00|1170.5|1164|1170.5|1164|1170.5|1164|1170.5|1164|0
1651698300000|2022-05-04 21:05:00|1171.5||1171.5||1171.5||1171.5||0
1651699200000|2022-05-04 21:20:00|1173.3|1162.5|1173.3|1162.5|1173.3|1162.5|1173.3|1162.5|47
1651700100000|2022-05-04 21:35:00|1173||1173||1173||1173||0
1651700700000|2022-05-04 21:45:00||1162.8||1162.8||1162.8||1162.8|0
1651701300000|2022-05-04 21:55:00||1163||1163||1163||1163|0
1651712400000|2022-05-05 01:00:00|1175.3|1173.5|1177.8|1175.5|1178.5|1176.5|1175|1173.5|20
1651712700000|2022-05-05 01:05:00|1177.5|1175.8|1176.8|1174|1177.8|1176|1175.3|1173.5|31
1651713000000|2022-05-05 01:10:00|1176.5|1174.3|1173|1170.8|1176.5|1174.3|1172.8|1169.5|8
1651713300000|2022-05-05 01:15:00|1172.8|1170.5|1171.5|1169.3|1173.3|1170.8|1171|1168.5|2
1651713600000|2022-05-05 01:20:00|1171.3|1169.8|1172.5|1170.3|1173.5|1170.3|1171.3|1169.3|0
1651713900000|2022-05-05 01:25:00|1172.3|1170|1173|1169.8|1173.3|1170|1172.3|1169.8|1
1651714200000|2022-05-05 01:30:00|1173.3|1170|1173|1169.8|1173.5|1170|1172.8|1169.8|1
1651714500000|2022-05-05 01:35:00|1172.8|1169.5|1172.3|1169|1173.3|1169.5|1172.3|1169|1
1651714800000|2022-05-05 01:40:00|1171.8|1170|1172.5|1170|1172.5|1170.3|1171.8|1170|0
1651715100000|2022-05-05 01:45:00|1173|1170.3|1174|1171|1174.3|1172|1172.5|1170|24
1651715400000|2022-05-05 01:50:00|1173.5|1171.3|1171.8|1168.8|1173.5|1171.3|1171.8|1168.8|21
1651715700000|2022-05-05 01:55:00|1171|1168.5|1170.5|1168.3|1171.5|1168.8|1170.3|1168|15
1651716000000|2022-05-05 02:00:00|1170.8|1168|1169.3|1166.8|1171|1168.3|1168.5|1166.8|8
1651716300000|2022-05-05 02:05:00|1169.5|1167|1171.3|1168.3|1171.3|1168.3|1169.3|1166.8|5
1651716600000|2022-05-05 02:10:00|1171.5||1171||1171.5||1171||1
1651716900000|2022-05-05 02:15:00|1171.3|1168.5|1171.8|1168.5|1171.8|1168.5|1170.8|1168.3|0
1651717200000|2022-05-05 02:20:00|1171.5|1168.8|1171|1168.8|1171.8|1168.8|1170.5|1168.8|4
1651717500000|2022-05-05 02:25:00|1170.5|1168.5|1170.5|1168|1170.5|1168.5|1170|1168|2
1651717800000|2022-05-05 02:30:00|1170.3|1167.5|1170|1167.5|1170.5|1167.5|1170|1167.3|23
1651718100000|2022-05-05 02:35:00|1170.3|1167.3|1170.5|1167.5|1170.5|1167.5|1170|1167.3|0
1651718400000|2022-05-05 02:40:00|1170.3|1167.3|1171.5|1167.5|1171.8|1167.5|1170.3|1167.3|1
1651718700000|2022-05-05 02:45:00|1171.3|1167.8|1171.3|1167.5|1171.5|1167.8|1171.3|1167.5|0
1651719000000|2022-05-05 02:50:00|1171.5|1168|1171.8|1168.5|1171.8|1169.5|1171.3|1168|16
1651719300000|2022-05-05 02:55:00|1171.5|1169|1171.5|1168.5|1172.8|1169|1170.5|1168.3|1
1651719600000|2022-05-05 03:00:00|1171.8|1168.8|1171.8|1168.8|1171.8|1168.8|1171.5|1168.8|0
1651719900000|2022-05-05 03:05:00|1171.5|1168.5|1171|1167.8|1171.5|1168.5|1170.5|1167.8|0
1651720200000|2022-05-05 03:10:00|1171.3|1168.3|1172.3|1168.8|1172.3|1169|1171|1168.3|0
1651720500000|2022-05-05 03:15:00||1169||1168.8||1170.5||1168.8|1
1651720800000|2022-05-05 03:20:00|1172|1168.3|1171.8|1168.5|1172|1168.5|1170.8|1168.3|0
1651721100000|2022-05-05 03:25:00|1171.5|1168.3|1171.5|1168|1171.5|1168.8|1171.5|1168|5
1651721400000|2022-05-05 03:30:00|1169.8|1167.8|1171|1167.8|1171.5|1168|1169.8|1167.5|2
1651721700000|2022-05-05 03:35:00||1168||1167.8||1168.5||1167.8|0
1651722000000|2022-05-05 03:40:00||1167.3||1167.5||1167.5||1167.3|1
1651722300000|2022-05-05 03:45:00|1170.8||1170.8||1170.8||1170.8||0
1651722900000|2022-05-05 03:55:00|1170.5|1168|1170.5|1167.8|1170.5|1168|1169.5|1167.8|10
1651723200000|2022-05-05 04:00:00|1169|1167.5|1169|1167.5|1169.3|1167.5|1169|1167.3|15
1651723500000|2022-05-05 04:05:00|1169.3|1167.3|1169.5|1167.5|1169.8|1167.5|1169|1167.3|9
1651723800000|2022-05-05 04:10:00|1169.8||1169.3||1169.8||1169.3||0
1651724100000|2022-05-05 04:15:00|1169||1169||1169.8||1169||0
1651724400000|2022-05-05 04:20:00|1169.3|1168|1170.5|1168.5|1170.8|1168.5|1169|1168|7
1651724700000|2022-05-05 04:25:00|1170.8||1170.8||1170.8||1170.5||0
1651725000000|2022-05-05 04:30:00|1171|1169|1171.5|1169.3|1171.5|1169.3|1171|1169|0
1651725300000|2022-05-05 04:35:00|1171.8||1171.5||1171.8||1171.5||0
1651725600000|2022-05-05 04:40:00|1171.8|1169.5|1172.8|1169.5|1172.8|1171|1171.8|1169.5|10
1651725900000|2022-05-05 04:45:00|1172.3|1169.8|1172.3|1169.8|1172.3|1169.8|1172.3|1169.8|5
1651726200000|2022-05-05 04:50:00|1171|1169.5|1172.3|1169.5|1172.3|1169.5|1171|1169.5|3
1651726500000|2022-05-05 04:55:00|1172.5|1169.8|1172.5|1170|1172.5|1170|1172.5|1169.8|10
1651726800000|2022-05-05 05:00:00|1172.3|1169.8|1172.3|1169.8|1172.5|1170.3|1171.8|1169.5|16
1651727100000|2022-05-05 05:05:00|1172|1170|1172.3|1170|1172.3|1170|1172|1169.8|1
1651727400000|2022-05-05 05:10:00|1172|1169.8|1172.3|1169.8|1172.3|1169.8|1172|1169.8|1
1651727700000|2022-05-05 05:15:00|1172.5|1170.3|1173.5|1170.8|1173.5|1171.3|1172.3|1170.3|0
1651728000000|2022-05-05 05:20:00|1173.8|1171.3|1175.5|1173.5|1175.8|1173.5|1173.8|1171.3|17
1651728300000|2022-05-05 05:25:00|1176|1174|1175.8|1173.8|1176.3|1174.5|1175.5|1173.8|9
1651728600000|2022-05-05 05:30:00|1175.5|1173.3|1176|1174|1176|1174.3|1174.8|1173.3|39
1651728900000|2022-05-05 05:35:00|1176.3|1174.5|1177.3|1175.8|1177.8|1175.8|1176.3|1174.5|5
1651729200000|2022-05-05 05:40:00|1177.5|1175.5|1177.8|1174.8|1178.3|1175.8|1176.5|1174.8|18
1651729500000|2022-05-05 05:45:00|1177.5|1175|1179|1177.3|1179|1177.5|1177.5|1175|55
1651729800000|2022-05-05 05:50:00|1178.8|1177.5|1179|1177|1179.8|1178|1178|1176|66
1651730100000|2022-05-05 05:55:00|1178.8|1176.8|1178.5|1176.8|1178.8|1177|1178|1176.3|6
1651730400000|2022-05-05 06:00:00|1178|1176.3|1179.8|1178|1179.8|1178.3|1176|1174|28
1651730700000|2022-05-05 06:05:00|1180.3|1178.5|1179.8|1177.8|1180.3|1178.5|1179.3|1177.3|19
1651731000000|2022-05-05 06:10:00|1179.5|1177.3|1178.8|1177.3|1179.5|1177.8|1177.3|1175.8|45
1651731300000|2022-05-05 06:15:00|1178.3|1177|1178.5|1176.8|1181.3|1179.3|1178|1176.5|97
1651731600000|2022-05-05 06:20:00|1178.3|1176.5|1178|1176.3|1178.3|1176.8|1175.8|1174|99
1651731900000|2022-05-05 06:25:00|1177.8|1176|1176|1174.3|1177.8|1176.3|1176|1174.3|4
1651732200000|2022-05-05 06:30:00|1176.3|1174.5|1176.8|1175|1177.3|1175.5|1173.5|1172|42
1651732500000|2022-05-05 06:35:00|1177|1175.5|1176.3|1174.8|1179|1177.3|1175.8|1174.3|112
1651732800000|2022-05-05 06:40:00|1176.5|1173.8|1174.3|1172.8|1176.5|1174.5|1173.8|1172|39
1651733100000|2022-05-05 06:45:00|1174.5|1173|1174.5|1172.5|1175.8|1174|1173.3|1171.5|18
1651733400000|2022-05-05 06:50:00|1174|1172.8|1173.3|1171.5|1174.3|1172.8|1171.8|1170|31
1651733700000|2022-05-05 06:55:00|1173|1171.8|1173.3|1171.5|1175.5|1174|1172.3|1170.8|72
1651734000000|2022-05-05 07:00:00|1173|1171.8|1171|1169.3|1175|1173.5|1170.8|1169|134
1651734300000|2022-05-05 07:05:00|1170.8|1169.5|1171.5|1169.8|1172.3|1170.5|1169.8|1168.3|152
1651734600000|2022-05-05 07:10:00|1171.3|1170|1165|1163.3|1171.5|1170|1164.3|1162.8|383
1651734900000|2022-05-05 07:15:00|1164.8|1163|1169|1167.3|1170.5|1169|1163.5|1161.8|309
1651735200000|2022-05-05 07:20:00|1168.3|1167.5|1168.5|1166.8|1170|1168|1167|1165.3|113
1651735500000|2022-05-05 07:25:00|1168.3|1166|1170.5|1168.8|1170.8|1169|1167.8|1166|287
1651735800000|2022-05-05 07:30:00|1170.8|1169|1169.5|1168|1173.3|1171.3|1169.5|1167.8|207
1651736100000|2022-05-05 07:35:00|1169.8|1167.8|1168.5|1167|1171.8|1170.3|1168|1166.8|130
1651736400000|2022-05-05 07:40:00|1168.3|1166.8|1168|1166.5|1170.3|1168.5|1168|1166.5|113
1651736700000|2022-05-05 07:45:00|1167.5|1165.8|1167|1165.5|1169.8|1168.3|1166|1164.3|340
1651737000000|2022-05-05 07:50:00|1166.8|1165.3|1168.3|1166.5|1168.5|1167|1166.8|1165.3|36
1651737300000|2022-05-05 07:55:00|1168.5|1166.8|1166.3|1164.3|1169.8|1168|1164.5|1163|150
1651737600000|2022-05-05 08:00:00|1167.3|1165.5|1163.3|1161.3|1167.3|1165.5|1161.8|1160.3|871
1651737900000|2022-05-05 08:05:00|1163|1162.5|1162|1160.8|1167|1165.5|1161.8|1160.3|328
1651738200000|2022-05-05 08:10:00|1161.8|1160|1161|1159.3|1162|1160.3|1155.8|1154.3|610
1651738500000|2022-05-05 08:15:00|1160.8|1159.5|1163.8|1162.3|1164|1162.5|1159.3|1157.5|343
1651738800000|2022-05-05 08:20:00|1164|1162.8|1164|1162.3|1164.8|1163.3|1162|1160.3|279
1651739100000|2022-05-05 08:25:00|1163.3|1161.8|1168.5|1166.8|1170|1168.5|1163.3|1161.8|1178
1651739400000|2022-05-05 08:30:00|1168|1166.5|1167.5|1165.8|1171|1169.3|1166.3|1164.5|961
1651739700000|2022-05-05 08:35:00|1167.3|1165|1165.5|1164|1168.5|1166.8|1165.3|1163.5|191
1651740000000|2022-05-05 08:40:00|1165.3|1164.3|1162.5|1161|1165.3|1164.3|1161.5|1159.8|172
1651740300000|2022-05-05 08:45:00|1162.8|1161.5|1162.8|1161.5|1163.8|1162|1162|1160.8|222
1651740600000|2022-05-05 08:50:00|1163|1161.8|1162|1160.5|1165|1163.3|1161.3|1160|136
1651740900000|2022-05-05 08:55:00|1162.3|1160.8|1162.8|1161.3|1163.5|1162|1162|1160.3|111
1651741200000|2022-05-05 09:00:00|1162.5|1161|1166|1164.5|1166.3|1165|1162.3|1160.8|217
1651741500000|2022-05-05 09:05:00|1165.5|1163.8|1166|1164.5|1166.5|1165|1164.8|1163.5|172
1651741800000|2022-05-05 09:10:00|1166.3|1164.8|1163.5|1162|1166.3|1164.8|1161.3|1159.8|191
1651742100000|2022-05-05 09:15:00|1163.8|1162.3|1164.5|1163|1164.8|1163.3|1163|1161.5|171
1651742400000|2022-05-05 09:20:00|1164|1162.8|1163|1161.3|1164|1163|1162.5|1161|150
1651742700000|2022-05-05 09:25:00|1162.5|1161|1152.8|1151.3|1163|1161.3|1152.8|1151|550
1651743000000|2022-05-05 09:30:00|1153|1151.8|1153.5|1151.8|1156.5|1154.8|1152.5|1150.8|503
1651743300000|2022-05-05 09:35:00|1153.8|1152|1147|1145.5|1154.3|1152.8|1146.8|1145|774
1651743600000|2022-05-05 09:40:00|1146.8|1145|1147.8|1146|1150.5|1148.8|1146.3|1144.8|671
1651743900000|2022-05-05 09:45:00|1148.5|1146.3|1148.5|1147|1150|1148.3|1146.8|1145.5|266
1651744200000|2022-05-05 09:50:00|1149.3|1146.8|1149.5|1147.8|1152|1150.3|1149.3|1146.8|293
1651744500000|2022-05-05 09:55:00|1150|1148.3|1147.3|1145.5|1151|1149.3|1147|1145.5|334
1651744800000|2022-05-05 10:00:00|1147|1145|1146|1144.3|1148|1146.5|1145.3|1143.5|462
1651745100000|2022-05-05 10:05:00|1145.8|1144|1146.5|1144.8|1148|1146.5|1142.8|1141|979
1651745400000|2022-05-05 10:10:00|1145.5|1144|1150.3|1148.5|1150.8|1149.5|1145.5|1144|395
1651745700000|2022-05-05 10:15:00|1151.8|1150|1154.5|1152.8|1156|1154|1151.8|1150|176
1651746000000|2022-05-05 10:20:00|1154.3|1151.8|1155.5|1153.8|1156|1154.8|1153|1151.3|291
1651746300000|2022-05-05 10:25:00|1155.3|1153.5|1151|1149.5|1155.5|1153.8|1151|1149.5|61
1651746600000|2022-05-05 10:30:00|1151.3|1149.8|1153|1151|1153.5|1152|1151|1149.5|151
1651746900000|2022-05-05 10:35:00|1152.8|1152|1150.3|1148.8|1154|1152.3|1149.8|1148.3|232
1651747200000|2022-05-05 10:40:00|1150.5|1147.5|1148.3|1146.8|1150.5|1148|1147|1145.5|300
1651747500000|2022-05-05 10:45:00|1147.3|1145.5|1149.5|1148|1151.3|1149.5|1145.3|1143.8|374
1651747800000|2022-05-05 10:50:00|1150.3|1147.8|1152.3|1150.5|1152.8|1151.3|1150.3|1147.8|131
1651748100000|2022-05-05 10:55:00|1152.5|1150.8|1151.8|1150|1152.5|1150.8|1149.8|1148.3|111
1651748400000|2022-05-05 11:00:00|1152|1150.5|1147.5|1145.8|1152|1150.5|1147|1145.3|208
1651748700000|2022-05-05 11:05:00|1147.8|1145.5|1148.8|1147|1150.5|1148.8|1147|1145.5|128
1651749000000|2022-05-05 11:10:00|1149|1147.3|1149.5|1147.8|1150.8|1149|1148.8|1147|28
1651749300000|2022-05-05 11:15:00|1149.3|1148.3|1152|1150.5|1152.5|1150.5|1149.3|1148|139
1651749600000|2022-05-05 11:20:00|1151.8|1150.3|1153|1151.5|1153.8|1152.3|1151.3|1149.8|137
1651749900000|2022-05-05 11:25:00|1153.3|1151.8|1151.3|1150|1154|1152.5|1151|1149.8|120
1651750200000|2022-05-05 11:30:00|1151.5|1149.8|1149.3|1147.8|1151.5|1149.8|1149|1147.5|290
1651750500000|2022-05-05 11:35:00|1149.5|1148|1150.5|1148.8|1150.8|1149.3|1148|1146.8|183
1651750800000|2022-05-05 11:40:00|1150.8|1149|1153.5|1152|1154|1152.5|1150.3|1148.5|264
1651751100000|2022-05-05 11:45:00|1153.3|1151.8|1152.5|1151|1155|1153.5|1152.5|1151|190
1651751400000|2022-05-05 11:50:00|1152|1151.3|1151|1149.3|1152|1151.3|1150.3|1148.8|168
1651751700000|2022-05-05 11:55:00|1149.8|1148.3|1152.8|1151.5|1153.8|1152.3|1148.8|1147|447
1651752000000|2022-05-05 12:00:00|1153|1151.3|1153.5|1151.8|1154.5|1153|1151|1149.8|154
1651752300000|2022-05-05 12:05:00|1154.5|1152|1151.8|1150.3|1154.8|1153|1151|1149.5|465
1651752600000|2022-05-05 12:10:00|1151.5|1150|1149|1147.5|1151.8|1150.3|1148.5|1147|373
1651752900000|2022-05-05 12:15:00|1149.3|1147.8|1149.8|1148|1150.8|1149.3|1146.8|1145|549
1651753200000|2022-05-05 12:20:00|1150|1148.3|1154.5|1152.8|1155|1153.5|1149.5|1148|302
1651753500000|2022-05-05 12:25:00|1154.3|1153.3|1154.5|1153.3|1156.5|1155|1154|1152.8|358
1651753800000|2022-05-05 12:30:00|1154.3|1153|1154.5|1152.8|1157|1155.3|1153|1151.8|396
1651754100000|2022-05-05 12:35:00|1154.3|1153|1156.5|1154.8|1156.5|1155|1153.8|1152.3|263
1651754400000|2022-05-05 12:40:00|1156.8|1155|1159|1157.8|1159.3|1158|1156.3|1154.8|344
1651754700000|2022-05-05 12:45:00|1158.8|1157.5|1158|1156.5|1159.5|1158|1156.3|1154.8|261
1651755000000|2022-05-05 12:50:00|1158.3|1156.8|1155.8|1154.3|1158.3|1156.8|1154.8|1153.3|160
1651755300000|2022-05-05 12:55:00|1156|1154.5|1157|1155.5|1159.5|1158.3|1156|1154|410
1651755600000|2022-05-05 13:00:00|1156.8|1155.3|1158.5|1157|1159.5|1158.3|1154|1152.3|304
1651755900000|2022-05-05 13:05:00|1158.3|1156.8|1166|1164.5|1166.3|1164.5|1158.3|1156.8|232
1651756200000|2022-05-05 13:10:00|1166.3|1165|1171|1169.5|1172|1170.5|1165|1163.8|578
1651756500000|2022-05-05 13:15:00|1171.5|1169.3|1167|1165.3|1171.5|1169.5|1165.8|1164|383
1651756800000|2022-05-05 13:20:00|1166.8|1165|1165.8|1164.3|1168|1166|1163.3|1161.3|294
1651757100000|2022-05-05 13:25:00|1165.5|1164|1165.3|1163.8|1167|1165.3|1164|1162.5|234
1651757400000|2022-05-05 13:30:00|1164.8|1163.3|1162|1160.3|1165.8|1164.3|1161.8|1160.3|454
1651757700000|2022-05-05 13:35:00|1162.3|1160.5|1159|1157.8|1163.5|1162|1156.3|1154.5|770
1651758000000|2022-05-05 13:40:00|1158.8|1157.5|1161.3|1159.8|1163.3|1161.8|1157.8|1156|329
1651758300000|2022-05-05 13:45:00|1161|1159.5|1157|1155.5|1161.8|1160.3|1156.3|1154.8|477
1651758600000|2022-05-05 13:50:00|1156.8|1155.3|1158.5|1157|1161.3|1159.8|1156|1154.5|593
1651758900000|2022-05-05 13:55:00|1158.8|1157.3|1159.8|1158.3|1160.5|1159|1158|1156.5|338
1651759200000|2022-05-05 14:00:00|1160|1158.5|1160|1158.5|1161.5|1160|1158.8|1157.5|380
1651759500000|2022-05-05 14:05:00|1160.3|1158.3|1154.5|1153|1160.8|1159.3|1154|1152.8|449
1651759800000|2022-05-05 14:10:00|1154|1152.5|1147.8|1146.3|1154.8|1153.3|1145.5|1144.3|766
1651760100000|2022-05-05 14:15:00|1148|1146|1150.5|1149|1151|1149.5|1146.5|1145.3|408
1651760400000|2022-05-05 14:20:00|1150.8|1149.3|1147.3|1146|1151|1149.3|1145.5|1143.8|672
1651760700000|2022-05-05 14:25:00|1147|1145.8|1148.3|1146.5|1148.5|1147|1144.3|1143|883
1651761000000|2022-05-05 14:30:00|1148|1146.8|1147.3|1146|1148.5|1147|1146|1144.5|816
1651761300000|2022-05-05 14:35:00|1147.8|1146.3|1150|1148.5|1150.3|1148.8|1146.5|1145|394
1651761600000|2022-05-05 14:40:00|1149.8|1148.8|1138.8|1137.3|1149.8|1148.8|1136|1134.5|1042
1651761900000|2022-05-05 14:45:00|1139|1137|1135.3|1133.5|1141.8|1140|1134.8|1132.8|770
1651762200000|2022-05-05 14:50:00|1135.5|1133.8|1144.3|1143|1144.3|1143|1134.5|1133|801
1651762500000|2022-05-05 14:55:00|1143.8|1142.5|1146.3|1144.8|1149.3|1147.8|1143.3|1141.8|910
1651762800000|2022-05-05 15:00:00|1146|1144.5|1145.5|1144|1147.3|1145.8|1143.8|1142.3|1296
1651763100000|2022-05-05 15:05:00|1146.3|1144.8|1144.8|1143|1147.3|1145.8|1143|1141.3|632
1651763400000|2022-05-05 15:10:00|1144.5|1142.5|1142.5|1140.8|1144.5|1142.8|1138.3|1136.8|536
1651763700000|2022-05-05 15:15:00|1142.3|1141|1141.3|1139.5|1148|1146.8|1140.8|1139.3|805
1651764000000|2022-05-05 15:20:00|1140.8|1139.3|1141.8|1140|1145.5|1144|1139|1137.8|1031
1651764300000|2022-05-05 15:25:00|1141.5|1140.3|1147|1145.5|1153.5|1152.3|1141.3|1139.8|2564
1651764600000|2022-05-05 15:30:00|1147.5|1145.8|1152.5|1151|1153.3|1152|1144.8|1143.3|880
1651764900000|2022-05-05 15:35:00|1152.3|1150.8|1147.3|1145.5|1153.8|1152|1146.8|1145.3|958
1651765200000|2022-05-05 15:40:00|1147.5|1145.8|1146.8|1145.3|1147.8|1146.3|1144.8|1143|227
1651765500000|2022-05-05 15:45:00|1146.5|1145|1130.8|1129.3|1146.8|1145|1130|1128.3|854
1651765800000|2022-05-05 15:50:00|1131.3|1129|1137.5|1135.8|1139.8|1138.3|1130.5|1129|643
1651766100000|2022-05-05 15:55:00|1137.3|1136|1136|1134.5|1139|1137.3|1134.8|1133.3|318
1651766400000|2022-05-05 16:00:00|1135.8|1134.3|1135.8|1134|1137.8|1136.3|1131|1129.3|378
1651766700000|2022-05-05 16:05:00|1135.5|1133.5|1134|1132.5|1136|1134.3|1133|1131.5|198
1651767000000|2022-05-05 16:10:00|1134.3|1132.3|1139|1137.3|1139.8|1138.3|1134.3|1132.3|171
1651767300000|2022-05-05 16:15:00|1138.8|1137.5|1134.8|1133.3|1139|1137.5|1134.3|1132.8|242
1651767600000|2022-05-05 16:20:00|1134.5|1133|1133|1131.5|1134.8|1133.5|1131|1129.5|327
1651767900000|2022-05-05 16:25:00|1133.3|1131.8|1135|1133.5|1136.3|1134.5|1132.8|1131|141
1651768200000|2022-05-05 16:30:00|1134.8|1133.3|1134.5|1133|1136.5|1135|1133|1131.5|169
1651768500000|2022-05-05 16:35:00|1134.3|1132.8|1131.8|1130|1134.8|1133.3|1131|1129.5|178
1651768800000|2022-05-05 16:40:00|1131.5|1130.3|1131.8|1130.3|1132.5|1131|1131|1129.3|160
1651769100000|2022-05-05 16:45:00|1132|1130.5|1132.3|1130.5|1132.5|1131|1129.8|1128.3|167
1651769400000|2022-05-05 16:50:00|1132|1130.8|1134|1132.3|1134.5|1133|1130.8|1129|153
1651769700000|2022-05-05 16:55:00|1134.3|1132.5|1134|1132.5|1135.8|1134.3|1132.8|1131.3|188
1651770000000|2022-05-05 17:00:00|1134.3|1132.8|1135.3|1133.8|1136.5|1134.8|1132|1130.3|486
1651770300000|2022-05-05 17:05:00|1135|1133.5|1136|1134.3|1136.5|1134.8|1134.5|1133|251
1651770600000|2022-05-05 17:10:00|1135.8|1134.5|1132.5|1130.8|1138|1136.5|1131.8|1130.3|622
1651770900000|2022-05-05 17:15:00|1132.8|1131|1134|1132.5|1134.8|1133.3|1131.8|1130|565
1651771200000|2022-05-05 17:20:00|1134.3|1132.8|1138|1136.3|1138.3|1136.8|1133.5|1132|246
1651771500000|2022-05-05 17:25:00|1137.8|1136.5|1136.5|1134.8|1138.8|1137.3|1135|1133.5|226
1651771800000|2022-05-05 17:30:00|1136.3|1134.5|1127.8|1126.3|1136.3|1134.5|1126|1124.5|2100
1651772100000|2022-05-05 17:35:00|1128|1126.5|1131.8|1130.5|1133.8|1132.3|1127.5|1125.8|452
1651772400000|2022-05-05 17:40:00|1132.5|1130.8|1136.5|1134.8|1138.3|1136.5|1131.8|1130.3|376
1651772700000|2022-05-05 17:45:00|1136.3|1134.5|1134.5|1132.8|1138.3|1136.8|1133.8|1132.3|171
1651773000000|2022-05-05 17:50:00|1134.8|1133|1128|1126.5|1134.8|1133|1128|1126.3|446
1651773300000|2022-05-05 17:55:00|1128.3|1126.8|1131.8|1130|1133.3|1131.8|1128|1126.3|191
1651773600000|2022-05-05 18:00:00|1132|1130.3|1131|1129.5|1134|1132.5|1129.5|1127.8|218
1651773900000|2022-05-05 18:05:00|1131.3|1129.8|1127.3|1125.5|1132.8|1131.3|1126.3|1125|384
1651774200000|2022-05-05 18:10:00|1127|1125.8|1134.3|1132.5|1134.3|1132.8|1126.3|1125|415
1651774500000|2022-05-05 18:15:00|1134.5|1132.8|1138.3|1136.8|1141.8|1140.3|1134.3|1132.5|651
1651774800000|2022-05-05 18:20:00|1138.5|1137|1132.8|1131.3|1139.3|1137.5|1131.5|1130|260
1651775100000|2022-05-05 18:25:00|1132.5|1131|1133.5|1131.8|1137.3|1135.5|1130.8|1129.3|331
1651775400000|2022-05-05 18:30:00|1133.3|1132|1136.8|1135|1137.3|1135.5|1132.8|1131|158
1651775700000|2022-05-05 18:35:00|1136.5|1135.3|1138.8|1137|1138.8|1137|1136.5|1134.8|166
1651776000000|2022-05-05 18:40:00|1138.5|1136.8|1138.8|1137.3|1140.3|1138.8|1138.3|1136.3|61
1651776300000|2022-05-05 18:45:00|1138.5|1137|1138.3|1136.8|1139.3|1137.8|1137|1135.5|78
1651776600000|2022-05-05 18:50:00|1138.5|1136.3|1138.5|1136.8|1139|1137.5|1137.5|1135.8|18
1651776900000|2022-05-05 18:55:00|1138.8|1136.5|1138.3|1136.8|1139|1137.5|1137.3|1135|18
1651777200000|2022-05-05 19:00:00|1138.5|1136.5|1137.3|1135.5|1140.5|1138.8|1136.5|1135|82
1651777500000|2022-05-05 19:05:00|1137.5|1135.8|1139|1137.3|1140|1138.3|1137.3|1135.8|44
1651777800000|2022-05-05 19:10:00|1138.8|1137|1137.3|1135.5|1139|1137.3|1136|1134.5|64
1651778100000|2022-05-05 19:15:00|1137|1135.3|1140.8|1139.3|1140.8|1139.5|1137|1135.3|239
1651778400000|2022-05-05 19:20:00|1140|1138.3|1138.5|1136.8|1140.8|1139.3|1138.3|1136.3|19
1651778700000|2022-05-05 19:25:00|1138.3|1137.5|1134|1132.3|1139.5|1137.8|1133|1131.3|47
1651779000000|2022-05-05 19:30:00|1133.8|1132|1133.5|1131.8|1134.5|1133|1132.8|1131.3|37
1651779300000|2022-05-05 19:35:00|1133.8|1132|1134.5|1132.8|1134.5|1132.8|1133.3|1131.5|7
1651779600000|2022-05-05 19:40:00|1134.8|1133|1136|1134.5|1136.3|1134.5|1134.3|1132.8|67
1651779900000|2022-05-05 19:45:00|1136.3|1134.3|1135.8|1134|1137.5|1135.8|1135.5|1133.8|28
1651780200000|2022-05-05 19:50:00|1136|1134.3|1137.3|1135.5|1137.8|1136|1136|1134|96
1651780500000|2022-05-05 19:55:00|1137.8|1136|1137.5|1136|1138.3|1136.8|1137|1135.5|31
1651780800000|2022-05-05 20:00:00|1137.3|1135.5|1138.3|1136.5|1138.5|1136.8|1136.8|1135.3|17
1651781100000|2022-05-05 20:05:00|1138.5|1136.8|1139.8|1138|1139.8|1138|1138.3|1136.3|15
1651781400000|2022-05-05 20:10:00|1139.5|1137.8|1139.3|1137.5|1140|1138.5|1139.3|1137.5|1
1651781700000|2022-05-05 20:15:00|1139.5|1137.3|1138.5|1136.8|1140|1138|1138.3|1136.3|19
1651782000000|2022-05-05 20:20:00|1138.8|1137|1138.5|1136.8|1138.8|1137|1138|1136|5
1651782300000|2022-05-05 20:25:00|1138.8|1136.5|1138.5|1136.8|1139.3|1137.5|1138.3|1136.3|5
1651782600000|2022-05-05 20:30:00|1138.8|1137|1138.8|1136.8|1139.8|1138|1138.5|1136.8|6
1651782900000|2022-05-05 20:35:00|1139|1137|1139.3|1137.5|1139.8|1138|1138.3|1136.5|1
1651783200000|2022-05-05 20:40:00|1139|1137.3|1138.8|1136.8|1139.5|1137.8|1138.5|1136.8|5
1651783500000|2022-05-05 20:45:00|1139|1136.5|1139.8|1138|1140|1138.5|1138.5|1136.5|26
1651783800000|2022-05-05 20:50:00|1139.5|1138.3|1141.8|1140|1141.8|1140|1139.5|1138.3|20
1651784100000|2022-05-05 20:55:00|1141.5|1140.3|1141.8|1138.5|1142.5|1140.5|1141.5|1138.3|20
1651784400000|2022-05-05 21:00:00|1141.5|1137.5|1139|1134.5|1141.5|1137.5|1139|1134.5|0
1651784700000|2022-05-05 21:05:00|1138.8|1133.8|1138.8|1133.8|1138.8|1133.8|1138.8|1133.8|0
1651785000000|2022-05-05 21:10:00|1138.5||1138.3||1138.5||1138.3||0
1651785600000|2022-05-05 21:20:00|||||||||4
1651785900000|2022-05-05 21:25:00|1138|1133|1138|1133|1138|1133|1138|1133|0
1651786800000|2022-05-05 21:40:00||1133.3||1134||1134||1130.3|0
1651787700000|2022-05-05 21:55:00|1141||1141||1141||1141||0
1651798800000|2022-05-06 01:00:00|1133.8|1131|1134|1131.3|1134.8|1131.5|1131.5|1128.5|13
1651799100000|2022-05-06 01:05:00|1133.5|1130.3|1130.3|1126.8|1133.5|1130.5|1129.8|1126.5|5
1651799400000|2022-05-06 01:10:00|1130.8|1128|1130.3|1128|1131.5|1128.5|1130.3|1127.8|5
1651799700000|2022-05-06 01:15:00|1130.8|1127.8|1133|1129.3|1133|1129.3|1130.3|1127.8|2
1651800000000|2022-05-06 01:20:00|1132.8|1129.5|1134|1130.3|1134|1131|1132.8|1129.5|0
1651800300000|2022-05-06 01:25:00|1133.8|1130.8|1136.3|1133.8|1136.8|1134|1133.8|1130.8|1
1651800600000|2022-05-06 01:30:00|1136|1133.5|1134.8|1132.3|1136.3|1133.5|1134.8|1132.3|0
1651800900000|2022-05-06 01:35:00|1134.5|1132|1135.3|1132.5|1136.5|1134|1134.5|1131|0
1651801200000|2022-05-06 01:40:00|1135.5|1132.3|1136.5|1133.5|1136.5|1134.3|1135.3|1132|0
1651801500000|2022-05-06 01:45:00|1136.3|1134|1137.8|1135.5|1137.8|1135.8|1135|1132.3|12
1651801800000|2022-05-06 01:50:00|1138.3|1135.8|1139|1136.5|1140|1137.8|1136|1134|53
1651802100000|2022-05-06 01:55:00|1139.3|1136.3|1139|1136.8|1139.8|1137|1139|1136.3|1
1651802400000|2022-05-06 02:00:00|1139.5|1137|1139.5|1136.5|1139.5|1138|1139.3|1136.3|19
1651802700000|2022-05-06 02:05:00|1139.8|1136.8|1141|1138|1141|1138.5|1139.8|1136.5|19
1651803000000|2022-05-06 02:10:00|1140|1138.3|1141|1138|1141|1138.5|1140|1138|26
1651803300000|2022-05-06 02:15:00|1140.5|1138.3|1140.8|1138|1141|1138.3|1140.5|1138|78
1651803600000|2022-05-06 02:20:00|1140.5|1138.3|1140.5|1138|1140.8|1138.5|1140.5|1138|0
1651803900000|2022-05-06 02:25:00|1140.3|1137.8|1140.3|1138|1140.3|1138|1140|1137.8|1
1651804200000|2022-05-06 02:30:00|1140.5|1138.5|1143.3|1141.3|1143.3|1141.3|1140.5|1138.5|19
1651804500000|2022-05-06 02:35:00|1143|1141.5|1142.5|1140|1143.3|1141.8|1141.8|1139.8|7
1651804800000|2022-05-06 02:40:00|1142.3|1139.8|1142|1139.8|1142.8|1140|1141.8|1139.5|4
1651805100000|2022-05-06 02:45:00|1141.8|1139.5|1142|1139|1142.3|1139.8|1139.5|1138|9
1651805400000|2022-05-06 02:50:00|1141.8|1140|1142.8|1141.3|1143.5|1141.3|1141.8|1139.8|14
1651805700000|2022-05-06 02:55:00|1143|1142.3|1144.3|1141.3|1145.5|1143.3|1142.8|1141.3|21
1651806000000|2022-05-06 03:00:00|1144|1141.8|1145|1142.3|1145.5|1142.3|1144|1141|2
1651806300000|2022-05-06 03:05:00|1144.8|1141.8|1143.5|1141.8|1145|1141.8|1143.3|1141.8|3
1651806600000|2022-05-06 03:10:00|1143.3|1140.3|1142.8|1140|1143.5|1140.3|1142.3|1139.3|10
1651806900000|2022-05-06 03:15:00|1142.5|1140.3|1144.3|1140.5|1144.3|1140.5|1142.5|1140.3|2
1651807200000|2022-05-06 03:20:00|1144|1140.8|1143.5|1140.3|1144|1140.8|1143.5|1140.3|2
1651807500000|2022-05-06 03:25:00|1143|1140.5|1143|1140.3|1143.5|1140.5|1143|1140.3|1
1651807800000|2022-05-06 03:30:00|1142.5|1140.5|1142.3|1139|1142.5|1141.5|1141|1138.5|6
1651808100000|2022-05-06 03:35:00|1142.5|1139.5|1142.3|1139.5|1142.5|1139.5|1142.3|1139.5|0
1651808400000|2022-05-06 03:40:00|1142.5|1140.3|1143.3|1140.5|1143.3|1140.5|1142.3|1140.3|0
1651808700000|2022-05-06 03:45:00|1143|1140.8|1143.5|1141|1144.8|1142.5|1142.3|1140.8|50
1651809000000|2022-05-06 03:50:00|1144|1141.3|1143.5|1140.8|1144|1141.5|1143.5|1140.8|41
1651809300000|2022-05-06 03:55:00|1143.3|1141|1141.5|1139|1143.5|1141.3|1140.8|1139|4
1651809600000|2022-05-06 04:00:00|1141.8|1139.5|1141.5|1138.5|1142.3|1140.3|1140.5|1138.5|25
1651809900000|2022-05-06 04:05:00|1141.8|1139|1142.3|1139.5|1143.3|1140.5|1141.5|1139|0
1651810200000|2022-05-06 04:10:00|1142.8|1139.8|1142.3|1140|1143|1140|1141.8|1139.8|0
1651810500000|2022-05-06 04:15:00|1141.8|1139.5|1142.3|1140|1143.3|1140|1141.8|1139.5|2
1651810800000|2022-05-06 04:20:00|1142.5|1139.8|1141.3|1139.3|1142.5|1140|1141.3|1139.3|0
1651811100000|2022-05-06 04:25:00|1141|1138.5|1141.5|1139.5|1141.8|1139.5|1141|1138.5|7
1651811400000|2022-05-06 04:30:00|1141.8|1139.8|1141|1139|1141.8|1139.8|1141|1138.8|2
1651811700000|2022-05-06 04:35:00|1141.3|1138.8|1140.3|1138|1141.5|1139.3|1139.8|1137.8|5
1651812300000|2022-05-06 04:45:00|1141.8|1137.8|1140.5|1138.3|1141.8|1138.8|1139.5|1137.8|10
1651812600000|2022-05-06 04:50:00|1140.3|1138|1140.3|1138|1140.5|1138.3|1139.8|1138|0
1651812900000|2022-05-06 04:55:00|1140.5|1138.3|1139.5|1137.8|1140.5|1138.3|1138.8|1137.5|9
1651813200000|2022-05-06 05:00:00|1140|1137.5|1139|1136.8|1140|1137.8|1139|1136.5|23
1651813500000|2022-05-06 05:05:00|1139.5|1136.5|1139.3|1138|1140.5|1138|1139.3|1136.5|17
1651813800000|2022-05-06 05:10:00|1139.5|1137.3|1139.5|1137.3|1140.5|1137.5|1139|1137|25
1651814100000|2022-05-06 05:15:00|1139.8|1137.8|1139|1136.8|1140.3|1138.5|1138.3|1136.3|5
1651814400000|2022-05-06 05:20:00|1139.5|1137|1138.5|1136.5|1140.3|1138.3|1138.5|1136.3|13
1651814700000|2022-05-06 05:25:00|1138.8|1136.3|1139.5|1138|1140|1138|1138.8|1136.3|12
1651815000000|2022-05-06 05:30:00|1139.3|1137.3|1141.8|1139.3|1142.5|1139.5|1138.3|1136.3|7
1651815300000|2022-05-06 05:35:00|1142|1139.5|1142.5|1139.8|1142.8|1140|1141.8|1139.3|5
1651815600000|2022-05-06 05:40:00|1142.3|1140|1142.3|1140|1142.5|1140|1141.5|1139|13
1651815900000|2022-05-06 05:45:00|1142|1139.8|1140.5|1138.5|1142.5|1139.8|1140.3|1138.5|1
1651816200000|2022-05-06 05:50:00|1140.8|1138.8|1141.3|1139|1141.8|1139.3|1140.3|1138.5|51
1651816500000|2022-05-06 05:55:00|1141.5|1140.3|1140.5|1138.5|1142|1140.3|1140.5|1138.5|7
1651816800000|2022-05-06 06:00:00|1139.8|1138|1142.3|1140.5|1142.5|1140.8|1139.8|1138|32
1651817100000|2022-05-06 06:05:00|1142.5|1140.8|1143.8|1142|1144|1142.3|1141.5|1139.5|45
1651817400000|2022-05-06 06:10:00|1144|1142.3|1145.5|1143.8|1145.5|1143.8|1143|1141.3|42
1651817700000|2022-05-06 06:15:00|1145.3|1144|1145.5|1144|1147.3|1145.5|1144.8|1143|72
1651818000000|2022-05-06 06:20:00|1145.8|1144.3|1144.3|1142.5|1146.8|1144.8|1143.5|1141.8|68
1651818300000|2022-05-06 06:25:00|1144.5|1142.8|1144.8|1143|1145|1143.3|1142.8|1141.3|40
1651818600000|2022-05-06 06:30:00|1145|1143.3|1148.5|1147|1148.8|1147|1144.3|1142.8|151
1651818900000|2022-05-06 06:35:00|1148.8|1146.8|1147.8|1146.3|1149.3|1147.5|1147.5|1145.8|16
1651819200000|2022-05-06 06:40:00|1148|1146|1150.5|1148.8|1150.5|1148.8|1147.3|1145.8|289
1651819500000|2022-05-06 06:45:00|1150.3|1148.5|1147|1145.5|1151.5|1150|1147|1145.5|232
1651819800000|2022-05-06 06:50:00|1146.8|1144.8|1145.8|1144.3|1147.5|1145.8|1145.3|1144|133
1651820100000|2022-05-06 06:55:00|1146|1144.5|1144.8|1143.3|1146.8|1145.3|1144.5|1143|79
1651820400000|2022-05-06 07:00:00|1144.5|1143|1145.5|1144|1146.3|1144.8|1143.5|1142|120
1651820700000|2022-05-06 07:05:00|1146|1144.3|1146.8|1145.3|1149|1147.5|1145.8|1144.3|258
1651821000000|2022-05-06 07:10:00|1146.5|1145|1144.5|1142.8|1148|1146.5|1143.8|1142.5|187
1651821300000|2022-05-06 07:15:00|1144.3|1143|1146.3|1144.5|1147.5|1146|1144.3|1142.5|341
1651821600000|2022-05-06 07:20:00|1146|1144.8|1146.3|1144.5|1148.3|1146.8|1146|1144.5|74
1651821900000|2022-05-06 07:25:00|1146|1144.3|1142|1140.5|1146.3|1144.8|1141.8|1140.5|122
1651822200000|2022-05-06 07:30:00|1142.8|1141.3|1139.3|1137.8|1144.5|1143|1138.8|1137.3|331
1651822500000|2022-05-06 07:35:00|1139|1137.5|1138|1136.5|1141.3|1139.8|1137.5|1136|214
1651822800000|2022-05-06 07:40:00|1138.3|1136.8|1138.8|1137|1140.3|1138.8|1137.3|1135.5|208
1651823100000|2022-05-06 07:45:00|1138|1136.3|1137.5|1136|1139.8|1138|1137|1135.5|192
1651823400000|2022-05-06 07:50:00|1137.3|1135.8|1137.8|1136.3|1139.5|1138|1135.8|1134.5|310
1651823700000|2022-05-06 07:55:00|1137.5|1136|1134.3|1132.5|1138|1136.5|1132.8|1131.3|394
1651824000000|2022-05-06 08:00:00|1134.8|1133|1133.3|1131.8|1137.3|1135.8|1132.8|1131.5|228
1651824300000|2022-05-06 08:05:00|1133.5|1132|1130|1128.5|1134.5|1133|1128.8|1127.3|221
1651824600000|2022-05-06 08:10:00|1130.3|1128.8|1131.5|1130|1135.3|1133.5|1130|1128.8|248
1651824900000|2022-05-06 08:15:00|1131.8|1130.3|1135.5|1134|1135.5|1134|1130.5|1128.8|530
1651825200000|2022-05-06 08:20:00|1135.3|1133.8|1138|1136.5|1138.3|1136.8|1134|1132.5|409
1651825500000|2022-05-06 08:25:00|1138.3|1136.8|1141.5|1139.8|1142.3|1140.8|1136.8|1135.3|622
1651825800000|2022-05-06 08:30:00|1140.5|1140|1139.5|1137.8|1141.8|1140.3|1138|1136.5|581
1651826100000|2022-05-06 08:35:00|1140|1138|1143.3|1141.8|1143.3|1141.8|1139.8|1137.8|301
1651826400000|2022-05-06 08:40:00|1143.5|1141.5|1144.8|1143.5|1146.3|1144.5|1142.5|1140.8|195
1651826700000|2022-05-06 08:45:00|1145.3|1143.8|1143.5|1141.8|1147.3|1145.8|1143|1141.3|210
1651827000000|2022-05-06 08:50:00|1143.8|1142|1145|1143.8|1147.5|1145.8|1143|1141.5|98
1651827300000|2022-05-06 08:55:00|1145.3|1143.5|1147|1145.3|1149|1147.5|1145.3|1143.5|141
1651827600000|2022-05-06 09:00:00|1147.3|1145.5|1145.8|1144.3|1148.3|1146.8|1145.5|1144|227
1651827900000|2022-05-06 09:05:00|1146|1144.5|1146.3|1144.5|1148.5|1147|1146|1144.3|117
1651828200000|2022-05-06 09:10:00|1146|1144.8|1146.8|1145.3|1149|1147.5|1146|1144.3|452
1651828500000|2022-05-06 09:15:00|1146.5|1145|1146.3|1144.8|1149|1147.5|1145.8|1144.3|451
1651828800000|2022-05-06 09:20:00|1146.5|1144.5|1145.8|1144|1146.8|1145|1144.8|1143|409
1651829100000|2022-05-06 09:25:00|1146|1144.3|1147.5|1145.8|1148|1146.3|1145|1143.3|240
1651829400000|2022-05-06 09:30:00|1147.3|1146|1139.8|1138.3|1147.3|1146|1139.8|1138|455
1651829700000|2022-05-06 09:35:00|1140|1138.5|1140.8|1139|1141.5|1140|1138.5|1137|540
1651830000000|2022-05-06 09:40:00|1140.5|1138.5|1140.3|1138.5|1140.5|1139|1138.3|1136.8|306
1651830300000|2022-05-06 09:45:00|1140|1139|1139|1137.8|1140.5|1139.3|1138.3|1136.5|232
1651830600000|2022-05-06 09:50:00|1139.5|1137.5|1140.3|1138.8|1140.5|1139|1138.3|1136.8|184
1651830900000|2022-05-06 09:55:00|1140.5|1138.5|1139.5|1138|1140.8|1139|1137.3|1135.8|152
1651831200000|2022-05-06 10:00:00|1139.8|1138.3|1135.5|1134|1140.3|1138.8|1135.3|1133.8|255
1651831500000|2022-05-06 10:05:00|1135.3|1133.8|1134.3|1132.8|1135.5|1134|1131.5|1130|389
1651831800000|2022-05-06 10:10:00|1134.5|1133|1132.5|1131|1134.5|1133|1130.3|1128.8|252
1651832100000|2022-05-06 10:15:00|1132|1130.8|1130.8|1129.3|1132.8|1131.3|1129.8|1128.3|165
1651832400000|2022-05-06 10:20:00|1130.5|1129|1131.3|1129.8|1131.3|1129.8|1127.8|1126.3|467
1651832700000|2022-05-06 10:25:00|1131.5|1130|1128.3|1126.8|1131.5|1130|1128.3|1126.8|195
1651833000000|2022-05-06 10:30:00|1128.5|1127|1128|1126.5|1130.3|1129|1127.3|1126|329
1651833300000|2022-05-06 10:35:00|1128.3|1126.8|1128.8|1127|1129.8|1128.3|1127.5|1126|119
1651833600000|2022-05-06 10:40:00|1128.5|1127.3|1129.8|1128|1129.8|1128.3|1127.8|1126.3|163
1651833900000|2022-05-06 10:45:00|1129.5|1128.3|1128.8|1127.3|1129.8|1128.3|1128|1126.5|142
1651834200000|2022-05-06 10:50:00|1129|1127|1127.3|1125.8|1129|1127.3|1125.3|1124|219
1651834500000|2022-05-06 10:55:00|1127.5|1126|1128|1126.5|1129|1127.5|1127|1125.5|78
1651834800000|2022-05-06 11:00:00|1128.3|1126.8|1125.3|1123.8|1128.5|1127|1125.3|1123.8|161
1651835100000|2022-05-06 11:05:00|1125.5|1124|1125.3|1123.5|1126.3|1124.8|1123.3|1121.8|179
1651835400000|2022-05-06 11:10:00|1125|1123.3|1125.5|1124|1126.3|1125|1123.8|1122.5|81
1651835700000|2022-05-06 11:15:00|1125.3|1124.3|1125.8|1124|1126.3|1124.5|1124|1122.5|100
1651836000000|2022-05-06 11:20:00|1125.5|1124.3|1126|1124.8|1127|1125.5|1125.3|1123.8|124
1651836300000|2022-05-06 11:25:00|1126.3|1125|1127.3|1125.5|1127.5|1125.8|1125.8|1124.3|165
1651836600000|2022-05-06 11:30:00|1127|1125.3|1124|1122.5|1127.3|1125.8|1124|1122.5|150
1651836900000|2022-05-06 11:35:00|1124.3|1122.8|1126.3|1124.5|1126.3|1124.8|1123.3|1121.5|209
1651837200000|2022-05-06 11:40:00|1126|1124.3|1124.5|1123|1126.8|1125.3|1124|1122.8|213
1651837500000|2022-05-06 11:45:00|1124.8|1123.3|1126.3|1124.8|1126.8|1125.3|1124.3|1122.8|77
1651837800000|2022-05-06 11:50:00|1126.5|1125|1123.8|1122|1126.5|1125|1122.8|1121.5|207
1651838100000|2022-05-06 11:55:00|1123.5|1122.3|1117.8|1116.3|1123.8|1122.3|1117.5|1116|325
1651838400000|2022-05-06 12:00:00|1117.5|1116.5|1120.5|1119|1121.5|1119.8|1117.5|1115.8|387
1651838700000|2022-05-06 12:05:00|1121|1119.3|1122.5|1120.8|1125.3|1123.5|1121|1119|273
1651839000000|2022-05-06 12:10:00|1122.8|1121|1122|1120.5|1123.3|1121.5|1121.5|1120.3|219
1651839300000|2022-05-06 12:15:00|1122.3|1120.8|1124|1122.5|1124.8|1123.3|1121.3|1119.8|365
1651839600000|2022-05-06 12:20:00|1124.3|1123|1123.5|1122|1125.5|1124|1122|1120.8|393
1651839900000|2022-05-06 12:25:00|1123.3|1121.8|1120.5|1118.5|1123.5|1121.8|1120|1118.5|190
1651840200000|2022-05-06 12:30:00|1123.3|1119.8|1124.3|1122.5|1125.5|1123.5|1121.5|1119.8|168
1651840500000|2022-05-06 12:35:00|1124|1123|1127.5|1125.8|1127.8|1126.5|1124|1122.8|122
1651840800000|2022-05-06 12:40:00|1127.3|1125.5|1122.8|1121.3|1127.3|1125.5|1121.8|1120.3|295
1651841100000|2022-05-06 12:45:00|1123|1121|1118|1116.3|1123.8|1122|1117.8|1116.3|281
1651841400000|2022-05-06 12:50:00|1117.8|1117.3|1120.3|1118.8|1121.5|1120|1117.5|1116.5|283
1651841700000|2022-05-06 12:55:00|1120|1118.5|1121|1119.5|1121.5|1120|1119.8|1118.5|292
1651842000000|2022-05-06 13:00:00|1120.8|1119|1114|1112.3|1123.5|1122|1112.8|1111.5|641
1651842300000|2022-05-06 13:05:00|1113.8|1112.5|1115.5|1113.8|1118.8|1117|1112.3|1110.8|461
1651842600000|2022-05-06 13:10:00|1115.3|1114|1113|1111.3|1117.3|1115.8|1111.8|1110.3|719
1651842900000|2022-05-06 13:15:00|1112.8|1111.5|1111.8|1110.3|1114|1112.5|1110|1108.3|1153
1651843200000|2022-05-06 13:20:00|1112|1110|1113.8|1112.3|1115|1113.8|1112|1110|595
1651843500000|2022-05-06 13:25:00|1113|1111.8|1119.3|1118|1119.3|1118|1112.3|1110.8|540
1651843800000|2022-05-06 13:30:00|1119.5|1118.3|1117|1115.3|1122|1120.5|1115.5|1114|529
1651844100000|2022-05-06 13:35:00|1116.8|1115|1113|1111.5|1117|1115.3|1111.3|1109.5|345
1651844400000|2022-05-06 13:40:00|1112.5|1111.3|1106|1104.8|1113|1111.5|1102.5|1101|1226
1651844700000|2022-05-06 13:45:00|1105.5|1103.8|1100.5|1099.3|1105.8|1104.3|1098|1096.5|1308
1651845000000|2022-05-06 13:50:00|1100.8|1099|1097.8|1096.3|1100.8|1099|1096.8|1095.5|832
1651845300000|2022-05-06 13:55:00|1098|1096|1096|1094.5|1099.8|1098.3|1095|1093.5|520
1651845600000|2022-05-06 14:00:00|1095.8|1094.3|1095.8|1094.3|1096.5|1094.8|1091.5|1090|1006
1651845900000|2022-05-06 14:05:00|1096|1094.5|1100.5|1099|1102|1100.3|1095.5|1093.8|532
1651846200000|2022-05-06 14:10:00|1100.3|1099.3|1104.5|1103|1105|1103.5|1100.3|1099|473
1651846500000|2022-05-06 14:15:00|1104.3|1102.8|1107.3|1105.5|1107.8|1106.3|1103.8|1102|356
1651846800000|2022-05-06 14:20:00|1107|1105.8|1108.3|1106.8|1109.5|1108.3|1105.8|1104.3|345
1651847100000|2022-05-06 14:25:00|1108.5|1107|1113.3|1111.8|1115|1113.8|1108.3|1106.8|491
1651847400000|2022-05-06 14:30:00|1113.5|1112|1117.3|1115.8|1118.5|1117.3|1112.5|1110.8|462
1651847700000|2022-05-06 14:35:00|1117|1115.5|1118|1116.5|1120.3|1118.8|1115.8|1114.3|536
1651848000000|2022-05-06 14:40:00|1118.3|1117|1122|1120.5|1123.8|1122.3|1118|1116.3|566
1651848300000|2022-05-06 14:45:00|1121.8|1120.3|1119.8|1118.3|1125|1123.5|1119.5|1118|746
1651848600000|2022-05-06 14:50:00|1120|1118.5|1124.8|1123.3|1124.8|1123.3|1118.8|1117.3|1034
1651848900000|2022-05-06 14:55:00|1124.5|1122.8|1123|1121.5|1125|1123.5|1121|1119.3|707
1651849200000|2022-05-06 15:00:00|1123.8|1121.3|1122|1120.5|1127|1125.3|1120|1118.3|717
1651849500000|2022-05-06 15:05:00|1122.3|1120.8|1117.3|1115.8|1122.8|1121.3|1116.5|1115|764
1651849800000|2022-05-06 15:10:00|1116.8|1115.5|1119|1117.5|1119.8|1118.3|1112|1110.5|1205
1651850100000|2022-05-06 15:15:00|1119.3|1118|1114.3|1112.5|1120.8|1119|1114.3|1112.5|1009
1651850400000|2022-05-06 15:20:00|1113.3|1112.8|1115|1113.8|1115.5|1114|1110|1108.5|1521
1651850700000|2022-05-06 15:25:00|1115.3|1114|1112.8|1111|1118|1116.5|1112|1110.5|3980
1651851000000|2022-05-06 15:30:00|1112.5|1110.8|1114|1112.5|1114.5|1113.3|1109.3|1107.5|955
1651851300000|2022-05-06 15:35:00|1114.3|1112.8|1110.5|1109|1115|1113.5|1110.5|1108.8|233
1651851600000|2022-05-06 15:40:00|1110.8|1109.3|1117|1115.5|1118.3|1116.8|1110.5|1109|384
1651851900000|2022-05-06 15:45:00|1116.8|1115.3|1117.3|1115.8|1119.3|1117.8|1115.8|1114|432
1651852200000|2022-05-06 15:50:00|1117.8|1116|1116.8|1115.3|1120|1118.5|1116|1114.5|335
1651852500000|2022-05-06 15:55:00|1117|1115.5|1112.8|1111|1117|1115.5|1111.5|1110|240
1651852800000|2022-05-06 16:00:00|1112.5|1111.3|1115.3|1113.8|1115.8|1114.3|1111.3|1109.8|291
1651853100000|2022-05-06 16:05:00|1115|1114|1113.8|1112|1115.8|1114.3|1113.3|1111.8|135
1651853400000|2022-05-06 16:10:00|1113.5|1111.8|1113.3|1111.5|1114.3|1112.8|1112|1110.5|44
1651853700000|2022-05-06 16:15:00|1113|1111.8|1116.8|1115|1118|1116.5|1113|1111.8|185
1651854000000|2022-05-06 16:20:00|1116.5|1115.3|1115.5|1114|1116.5|1115.3|1114|1112.5|342
1651854300000|2022-05-06 16:25:00|1115.8|1114.3|1116.3|1114.5|1117|1115.5|1114.8|1113.3|151
1651854600000|2022-05-06 16:30:00|1116.5|1114.8|1115.8|1114.3|1117|1115.5|1114.8|1113.3|221
1651854900000|2022-05-06 16:35:00|1115.5|1114.5|1112.8|1111.3|1116.5|1115|1112.8|1111.3|319
1651855200000|2022-05-06 16:40:00|1113|1111.5|1116|1114.3|1116.3|1114.5|1112.8|1111|285
1651855500000|2022-05-06 16:45:00|1115.8|1114.5|1116|1114.3|1116.5|1115|1113.3|1111.5|388
1651855800000|2022-05-06 16:50:00|1116.3|1114.5|1120.8|1119.3|1121.3|1119.8|1115.8|1114.3|174
1651856100000|2022-05-06 16:55:00|1120.5|1119|1120.8|1119.3|1121|1119.8|1118|1116.8|152
1651856400000|2022-05-06 17:00:00|1121|1119.5|1123.8|1122.3|1124.5|1122.8|1120.3|1119|176
1651856700000|2022-05-06 17:05:00|1124|1122.5|1125.8|1124.3|1126.8|1125|1122.8|1121|305
1651857000000|2022-05-06 17:10:00|1126.3|1124|1115.3|1113.5|1126.3|1124.5|1115.3|1113.5|158
1651857300000|2022-05-06 17:15:00|1115|1113.8|1116|1114.5|1116.8|1115.3|1113|1111.3|51
1651857600000|2022-05-06 17:20:00|1115.8|1114.3|1116.3|1114.8|1118.8|1117.5|1115.3|1113.5|329
1651857900000|2022-05-06 17:25:00|1116|1114.3|1116.3|1114.8|1116.8|1115|1114|1112.5|97
1651858200000|2022-05-06 17:30:00|1116|1114.3|1119.8|1118|1119.8|1118|1114.8|1113.5|82
1651858500000|2022-05-06 17:35:00|1119.5|1117.8|1119.8|1118.3|1121.8|1120.3|1118.5|1117|135
1651858800000|2022-05-06 17:40:00|1120|1118|1120.3|1118.8|1121.5|1120|1119.3|1118|231
1651859100000|2022-05-06 17:45:00|1120|1118.3|1119.3|1117.8|1122.5|1120.8|1118|1116.5|99
1651859400000|2022-05-06 17:50:00|1119|1117.5|1116.3|1114.8|1120.3|1118.8|1115.8|1114.3|230
1651859700000|2022-05-06 17:55:00|1116.5|1115|1112.3|1110.8|1117.3|1115.8|1111.3|1109.5|328
1651860000000|2022-05-06 18:00:00|1112|1110.5|1112.3|1110.5|1116.8|1115|1111.8|1110|310
1651860300000|2022-05-06 18:05:00|1112|1110.3|1109.3|1107.8|1112.8|1111.3|1108.8|1107.5|312
1651860600000|2022-05-06 18:10:00|1109.5|1108|1108.8|1107|1110.3|1108.8|1107.5|1106|158
1651860900000|2022-05-06 18:15:00|1108.5|1106.5|1109.3|1107.8|1110|1108.5|1106|1104.8|283
1651861200000|2022-05-06 18:20:00|1109|1107.5|1111.3|1109.5|1112|1110.5|1108.5|1107|169
1651861500000|2022-05-06 18:25:00|1111|1109.8|1113.3|1111.8|1113.5|1112|1108|1106.5|476
1651861800000|2022-05-06 18:30:00|1113.8|1112|1117.3|1115.5|1117.3|1116|1112.8|1111|156
1651862100000|2022-05-06 18:35:00|1117|1115.8|1118.3|1116.5|1118.5|1117|1117|1115.5|37
1651862400000|2022-05-06 18:40:00|1118.5|1116.8|1118.8|1117|1119.8|1118|1118.5|1116.8|21
1651862700000|2022-05-06 18:45:00|1118.5|1117.3|1119|1117|1120.3|1118.8|1117.5|1116|101
1651863000000|2022-05-06 18:50:00|1119.3|1117.5|1124.3|1122.8|1124.3|1122.8|1119|1117.5|238
1651863300000|2022-05-06 18:55:00|1124.5|1123|1122.8|1121|1125.3|1123.8|1122.5|1120.8|42
1651863600000|2022-05-06 19:00:00|1123|1121.3|1123.3|1121.5|1123.3|1121.5|1121.3|1119.5|14
1651863900000|2022-05-06 19:05:00|1123|1121.3|1123.3|1121.5|1124|1122.3|1122.3|1120.8|8
1651864200000|2022-05-06 19:10:00|1123|1121.3|1124|1122.3|1124.3|1122.5|1122.3|1120.5|22
1651864500000|2022-05-06 19:15:00|1123.8|1122|1124.5|1122.8|1124.5|1123|1123.3|1121.8|17
1651864800000|2022-05-06 19:20:00|1124.3|1122.5|1122.3|1120.8|1124.8|1122.8|1121.3|1119.5|47
1651865100000|2022-05-06 19:25:00|1122|1120.5|1122.3|1120.8|1123|1121.5|1120.8|1119.3|24
1651865400000|2022-05-06 19:30:00|1122.5|1120.5|1124.3|1122.5|1125.3|1123.3|1122.3|1120.5|21
1651865700000|2022-05-06 19:35:00|1124.5|1123|1126.8|1124.8|1126.8|1125.3|1124.3|1123|12
1651866000000|2022-05-06 19:40:00|1126.5|1124.5|1125.8|1123.8|1127.3|1125.5|1125.5|1123.8|26
1651866300000|2022-05-06 19:45:00|1126|1124|1124.3|1122.3|1126.3|1124.5|1124|1122.3|20
1651866600000|2022-05-06 19:50:00|1124|1122|1126.8|1124.8|1127|1124.8|1124|1122|9
1651866900000|2022-05-06 19:55:00|1126.5|1124|1127.8|1126.3|1128.3|1126.8|1126|1124|63
1651867200000|2022-05-06 20:00:00|1128|1125.8|1126.5|1124.8|1128|1125.8|1125.5|1123.8|9
1651867500000|2022-05-06 20:05:00|1126.8|1125|1126.8|1124.8|1126.8|1125.3|1126.3|1124.8|8
1651867800000|2022-05-06 20:10:00|1127.3|1125.8|1127.3|1125.8|1128.3|1126.8|1126.5|1124.8|64
1651868100000|2022-05-06 20:15:00|1127|1125.3|1126.5|1124.8|1127|1125.5|1126.5|1124.8|6
1651868400000|2022-05-06 20:20:00|1126.8|1124.3|1127|1125.3|1127|1125.5|1126.5|1124.3|14
1651868700000|2022-05-06 20:25:00|1127.3|1125.5|1125.5|1123.8|1127.3|1125.5|1124.5|1123.3|35
1651869000000|2022-05-06 20:30:00|1125.3|1123.3|1124.8|1122.8|1125.5|1123.3|1124|1121.5|11
1651869300000|2022-05-06 20:35:00|1124.5|1122|1123.3|1120.3|1124.8|1122.5|1123.3|1120.3|4
1651869600000|2022-05-06 20:40:00|1123|1120.8|1123.3|1119.5|1124.3|1121.5|1122.5|1119.5|26
1651869900000|2022-05-06 20:45:00|1123.8|1120|1125.3|1121.8|1126.8|1123.8|1123|1120|48
1651870200000|2022-05-06 20:50:00|1125.8|1122|1126|1123|1127|1123.8|1125.8|1121.5|9
1651870500000|2022-05-06 20:55:00|1126.3|1124|1128.8|1123|1129|1124.3|1124.3|1123|15
1652058000000|2022-05-09 01:00:00|1111.8|1110.3|1109|1106.5|1111.8|1110.3|1108.8|1106.3|60
1652058300000|2022-05-09 01:05:00|1108.8|1106.8|1106.5|1104.5|1109|1107.5|1106.5|1104.5|45
1652058600000|2022-05-09 01:10:00|1106.8|1104.8|1106.8|1104.3|1107|1105.5|1106.5|1104.3|18
1652058900000|2022-05-09 01:15:00|1106.5|1104.5|1105.5|1103.5|1106.8|1105.5|1104|1102.5|117
1652059200000|2022-05-09 01:20:00|1106.5|1104|1107.3|1104.5|1107.5|1105|1106.3|1104|9
1652059500000|2022-05-09 01:25:00|1107.5|1105|1107|1104.5|1108|1105.5|1106.8|1103.5|0
1652059800000|2022-05-09 01:30:00|1107.5|1104.8|1110.8|1108.3|1111.3|1108.3|1107.5|1104.5|1
1652060100000|2022-05-09 01:35:00|1111.3|1108.5|1112.3|1109.5|1112.8|1109.8|1110.8|1108.3|2
1652060400000|2022-05-09 01:40:00|1112.5|1110|1113.8|1110.5|1113.8|1110.5|1112.3|1110|2
1652060700000|2022-05-09 01:45:00|1114|1111.5|1116|1113|1116.5|1113|1114|1111.5|9
1652061000000|2022-05-09 01:50:00|1115.5|1113.3|1117|1115|1117.8|1115.3|1115.3|1113.3|8
1652061300000|2022-05-09 01:55:00|1117.8|1115.3|1119.3|1116.5|1121|1119|1117.5|1115|34
1652061600000|2022-05-09 02:00:00|1119.8|1116|1116|1113.8|1121|1117|1116|1113.5|7
1652061900000|2022-05-09 02:05:00|1116.8|1114.3|1115.3|1112.8|1118|1115|1114.8|1112.3|13
1652062200000|2022-05-09 02:10:00|1115.8|1113|1117|1114.5|1117.5|1115.3|1115|1112.8|23
1652062500000|2022-05-09 02:15:00|1116.3||1116.3||1116.5||1116.3||15
1652062800000|2022-05-09 02:20:00|1116||1116.3||1116.5||1115.8||16
1652063100000|2022-05-09 02:25:00|1116.5|1114.8|1116|1114.5|1116.5|1114.8|1115.8|1114.5|2
1652063400000|2022-05-09 02:30:00|1116.5|1114.8|1118.5|1114.5|1118.5|1115|1116.5|1114.5|4
1652063700000|2022-05-09 02:35:00|1118.3|1115|1117.5|1114.5|1118.5|1115|1117.5|1114.5|0
1652064000000|2022-05-09 02:40:00|1117|1114.8|1116.3|1114.5|1117.5|1114.8|1116.3|1114.5|5
1652064300000|2022-05-09 02:45:00|1116.5|1115|1119.5|1116|1119.5|1116.5|1116.3|1115|3
1652064600000|2022-05-09 02:50:00|1119.8|1116.5|1123.5|1120.5|1125|1121|1119.8|1116.5|5
1652064900000|2022-05-09 02:55:00|1123|1120.3|1123.5|1121|1125|1121.8|1123|1120.3|1
1652065200000|2022-05-09 03:00:00|1124|1120.8|1124|1121|1125|1122.5|1123|1120.5|5
1652065500000|2022-05-09 03:05:00|1123.8|1120.8|1123.5|1120.8|1124.5|1121.5|1122.3|1120|2
1652065800000|2022-05-09 03:10:00|1123.3|1121|1125|1121.8|1125.8|1122.8|1123.3|1120.5|6
1652066100000|2022-05-09 03:15:00|1124.8|1122|1124.5|1121.8|1125.8|1122.3|1124.5|1121|0
1652066400000|2022-05-09 03:20:00|1124|1121.5|1125.3|1121.8|1125.3|1122.8|1123.3|1120.5|1
1652066700000|2022-05-09 03:25:00|1124.8|1122|1125.5|1122.8|1125.8|1123.3|1124|1121.8|1
1652067000000|2022-05-09 03:30:00|1124.8|1122.5|1124|1120.5|1124.8|1122.5|1124|1120.5|19
1652067300000|2022-05-09 03:35:00|1123.8|1120.3|1123|1119.8|1123.8|1120.3|1122.5|1119.5|0
1652067600000|2022-05-09 03:40:00|1123.3|1120.5|1122.3|1119.3|1123.3|1120.5|1122|1119.3|0
1652067900000|2022-05-09 03:45:00|1122.5|1118.5|1121|1118.8|1122.5|1118.8|1121|1118.3|13
1652068200000|2022-05-09 03:50:00|1121.5|1119|1121.5|1118.3|1121.5|1119|1121.5|1118.3|1
1652068500000|2022-05-09 03:55:00|1121.3|1119|1121.8|1119.3|1122|1119.3|1121.3|1118.3|2
1652068800000|2022-05-09 04:00:00||1118.8||1118.8||1119.3||1118.8|0
1652069100000|2022-05-09 04:05:00|1122|1119|1122|1119.3|1122|1119.3|1122|1118.8|0
1652069400000|2022-05-09 04:10:00|1122.5|1119|1121.8|1119|1122.5|1119.5|1121.8|1118.8|0
1652069700000|2022-05-09 04:15:00|1122|1119.3|1122.3|1120.3|1122.3|1120.3|1121.8|1119|4
1652070000000|2022-05-09 04:20:00|1122.8|1120.5|1124|1122.5|1124|1122.5|1122.5|1120.5|38
1652070300000|2022-05-09 04:25:00|1123.8|1122.8|1124.3|1122.5|1124.5|1123|1123.8|1122.5|16
1652070600000|2022-05-09 04:30:00|1124|1121.5|1123|1121.3|1124|1121.5|1123|1121.3|2
1652070900000|2022-05-09 04:35:00|1122.8|1120.5|1121.8|1120|1122.8|1120.5|1121.8|1120|1
1652071200000|2022-05-09 04:40:00|1121.5|1119.5|1123.5|1120|1123.5|1120|1121|1119.5|2
1652071500000|2022-05-09 04:45:00||1120.3||1121.5||1121.5||1120.3|0
1652071800000|2022-05-09 04:50:00|1123|1121|1122.5|1120.3|1123.5|1121|1122.5|1120.3|1
1652072100000|2022-05-09 04:55:00|1122.8|1120|1122.5|1119.5|1123|1120|1122.5|1119.5|0
1652072400000|2022-05-09 05:00:00|1122.3|1120|1122|1120|1122.5|1120|1122|1119.5|3
1652072700000|2022-05-09 05:05:00|1121.5|1119.8|1122.5|1120.5|1123|1120.5|1121.5|1119.5|4
1652073000000|2022-05-09 05:10:00|1123|1121|1124.3|1122.3|1124.5|1122.3|1122.5|1120.5|1
1652073300000|2022-05-09 05:15:00|1124|1122|1123.5|1121.5|1124.5|1122|1123.5|1121.3|1
1652073600000|2022-05-09 05:20:00|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1122.8|1120.5|35
1652073900000|2022-05-09 05:25:00|1123|1121|1123.5|1121.5|1123.5|1121.5|1122.5|1120.5|3
1652074200000|2022-05-09 05:30:00|1124.5|1121.8|1126.5|1124.5|1126.8|1124.5|1123.3|1121|19
1652074500000|2022-05-09 05:35:00|1127|1124.8|1127.3|1124.5|1127.5|1125.3|1126.8|1124.5|15
1652074800000|2022-05-09 05:40:00|1126.8|1124|1125|1122.8|1126.8|1124|1124.5|1122.3|2
1652075100000|2022-05-09 05:45:00|1125.3|1123|1125.5|1123|1127.3|1125|1124.5|1122.3|29
1652075400000|2022-05-09 05:50:00|1125.8|1122.8|1121.5|1120.3|1126|1122.8|1120.8|1118.5|28
1652075700000|2022-05-09 05:55:00|1122.8|1120.8|1118.5|1117|1122.8|1121|1117.8|1116.3|73
1652076000000|2022-05-09 06:00:00|1118.3|1116.8|1114.3|1112.8|1120.8|1118.5|1114.3|1112.5|148
1652076300000|2022-05-09 06:05:00|1113.8|1112.5|1115|1113.5|1118.5|1117|1113.8|1112.3|109
1652076600000|2022-05-09 06:10:00|1114.8|1113.3|1116.3|1114.5|1117|1115.3|1113.8|1112.3|78
1652076900000|2022-05-09 06:15:00|1116.5|1115|1114.8|1113.3|1116.5|1115|1113.8|1112|25
1652077200000|2022-05-09 06:20:00|1114.5|1112.8|1116.3|1114.8|1116.3|1114.8|1114.3|1112.5|22
1652077500000|2022-05-09 06:25:00|1116.8|1115|1119.3|1117.8|1119.3|1117.8|1116|1114.3|63
1652077800000|2022-05-09 06:30:00|1119.8|1118|1119.5|1118|1120.8|1119.3|1118.5|1116.5|75
1652078100000|2022-05-09 06:35:00|1119.8|1118.3|1119.8|1118|1120.8|1119.3|1119|1117.3|30
1652078400000|2022-05-09 06:40:00|1120|1118.3|1118.3|1116.8|1120|1118.3|1116.8|1115.3|72
1652078700000|2022-05-09 06:45:00|1118|1116.3|1118.5|1116.8|1120.5|1119|1117.8|1116|23
1652079000000|2022-05-09 06:50:00|1118.3|1116.5|1119|1117.3|1119|1117.3|1117.5|1115.8|17
1652079300000|2022-05-09 06:55:00|1118.8|1117|1113.8|1112|1119|1117|1113|1111.5|92
1652079600000|2022-05-09 07:00:00|1113.5|1111.8|1115.5|1113.8|1116.8|1115.5|1112|1110.5|187
1652079900000|2022-05-09 07:05:00|1115.3|1114|1116|1114.3|1116.8|1114.8|1113.8|1112.3|113
1652080200000|2022-05-09 07:10:00|1115.8|1114|1116.8|1115|1118|1116.3|1115.5|1114|86
1652080500000|2022-05-09 07:15:00|1117|1115.3|1115.5|1114|1117.8|1116|1115.3|1113.5|33
1652080800000|2022-05-09 07:20:00|1115.8|1114.3|1108|1106.5|1115.8|1114.3|1107.3|1105.3|368
1652081100000|2022-05-09 07:25:00|1108.5|1107|1108.8|1107|1109.8|1107.8|1101.8|1100.5|377
1652081400000|2022-05-09 07:30:00|1108.5|1106.8|1110|1108.5|1111|1109.5|1106|1104.5|168
1652081700000|2022-05-09 07:35:00|1109.5|1107.8|1108.3|1106.5|1109.8|1108|1107.5|1105.8|162
1652082000000|2022-05-09 07:40:00|1108|1106.8|1111.8|1110|1111.8|1110|1107.3|1105.5|120
1652082300000|2022-05-09 07:45:00|1111.3|1109.5|1112.5|1110.8|1114.3|1112.3|1109.8|1108|81
1652082600000|2022-05-09 07:50:00|1112.3|1111|1105.8|1103.8|1112.8|1111|1104.5|1102.8|523
1652082900000|2022-05-09 07:55:00|1105.5|1103|1108.3|1106.5|1109|1107.3|1104.3|1102|156
1652083200000|2022-05-09 08:00:00|1108|1106.8|1101.3|1099.8|1108|1106.8|1101.3|1099.5|444
1652083500000|2022-05-09 08:05:00|1101.5|1099.5|1106|1104|1106|1104|1100.5|1099|220
1652083800000|2022-05-09 08:10:00|1105.8|1104.3|1110.5|1108.5|1110.5|1108.5|1105.8|1104.3|187
1652084100000|2022-05-09 08:15:00|1110.3|1108.8|1105.5|1104|1110.8|1108.8|1105|1103.5|391
1652084400000|2022-05-09 08:20:00|1104.8|1103.8|1100.3|1098.5|1105.8|1104|1099.8|1098.3|507
1652084700000|2022-05-09 08:25:00|1100.5|1098.8|1104|1102.3|1105.8|1104|1100|1098.3|1145
1652085000000|2022-05-09 08:30:00|1103.8|1101.5|1099.5|1097.5|1107|1105.3|1097.5|1096.3|424
1652085300000|2022-05-09 08:35:00|1099|1097|1094.5|1093|1100|1098.3|1094|1092.5|582
1652085600000|2022-05-09 08:40:00|1094|1092.8|1092.5|1090.8|1094.5|1093|1091|1089.5|428
1652085900000|2022-05-09 08:45:00|1092.3|1090.5|1090.3|1088.8|1093.3|1092|1090|1088.8|582
1652086200000|2022-05-09 08:50:00|1090|1088.5|1087.5|1085.8|1090.5|1089.3|1086.8|1085.5|535
1652086500000|2022-05-09 08:55:00|1088.5|1086.8|1084|1082.3|1088.5|1087|1082.5|1080.8|630
1652086800000|2022-05-09 09:00:00|1083.8|1081.5|1083.5|1081.8|1084.8|1083.3|1081|1079.5|390
1652087100000|2022-05-09 09:05:00|1083.3|1081.5|1084.3|1083|1085.5|1084|1081.5|1080|471
1652087400000|2022-05-09 09:10:00|1084.5|1082.5|1089.8|1088|1089.8|1088.3|1083.3|1082|329
1652087700000|2022-05-09 09:15:00|1089.5|1088.3|1090.5|1088.8|1090.5|1089|1088.8|1087|343
1652088000000|2022-05-09 09:20:00|1090.3|1088.5|1087.8|1085.8|1090.5|1089|1086.5|1085|148
1652088300000|2022-05-09 09:25:00|1087.5|1086|1087.3|1085.3|1089.3|1087.8|1084.8|1083.3|297
1652088600000|2022-05-09 09:30:00|1086.8|1085|1084.3|1082.5|1088.5|1086.8|1083.5|1081.8|94
1652088900000|2022-05-09 09:35:00|1084.5|1082.8|1082.5|1080.5|1085.3|1083.5|1081.5|1079.5|145
1652089200000|2022-05-09 09:40:00|1082.3|1080.8|1089.3|1087.3|1089.8|1088|1082.3|1080.3|241
1652089500000|2022-05-09 09:45:00|1089|1087|1090.5|1088.8|1090.5|1088.8|1088.3|1086.3|162
1652089800000|2022-05-09 09:50:00|1090.3|1089|1091.5|1089.5|1092.3|1090.5|1088.5|1087|540
1652090100000|2022-05-09 09:55:00|1091.3|1090|1091.8|1089.8|1093.8|1092|1090.8|1089.3|265
1652090400000|2022-05-09 10:00:00|1091.3|1089.3|1090.3|1088.5|1093.5|1091.5|1089.3|1087.5|125
1652090700000|2022-05-09 10:05:00|1091.3|1088.8|1088.8|1087|1091.3|1089.8|1088.3|1086.5|77
1652091000000|2022-05-09 10:10:00|1088.5|1087.3|1089.8|1088.3|1090|1088.5|1088.5|1087|79
1652091300000|2022-05-09 10:15:00|1090|1088|1089.5|1088|1090.5|1089.3|1089.5|1087.8|151
1652091600000|2022-05-09 10:20:00|1089.3|1087.8|1086|1084.3|1090|1088.3|1085.8|1084.3|99
1652091900000|2022-05-09 10:25:00|1086.8|1084.5|1085.8|1084|1086.8|1085.3|1084|1082.3|218
1652092200000|2022-05-09 10:30:00|1086|1084.3|1088|1086|1088|1086.3|1085.3|1083.5|155
1652092500000|2022-05-09 10:35:00|1087.8|1085.8|1087.3|1085.5|1088.5|1086.5|1087|1085|54
1652092800000|2022-05-09 10:40:00|1087|1085.8|1087.3|1085.5|1087.5|1086|1085.5|1083.5|152
1652093100000|2022-05-09 10:45:00|1087|1085.8|1085.5|1083.8|1087|1085.8|1080.3|1078.3|425
1652093400000|2022-05-09 10:50:00|1085.3|1084|1085.8|1084.3|1086.5|1084.5|1084.5|1082.8|104
1652093700000|2022-05-09 10:55:00|1086.5|1084|1085.8|1083.8|1087.8|1086|1085.8|1083.8|345
1652094000000|2022-05-09 11:00:00|1086.8|1084|1086.8|1084.5|1087|1085.5|1085.3|1083.3|222
1652094300000|2022-05-09 11:05:00|1086.5|1084.3|1084|1082.3|1087|1085|1083.8|1082.3|143
1652094600000|2022-05-09 11:10:00|1083.8|1082|1081.8|1080.3|1084|1082.5|1079|1077.5|186
1652094900000|2022-05-09 11:15:00|1082|1080.5|1083.8|1081.8|1086.5|1084.5|1082|1080.5|226
1652095200000|2022-05-09 11:20:00|1083.5|1081.5|1083|1081.3|1084|1082.3|1079.5|1078|172
1652095500000|2022-05-09 11:25:00|1082.8|1081|1080|1078.5|1082.8|1081|1079.8|1078|175
1652095800000|2022-05-09 11:30:00|1080.3|1078.8|1075|1073.3|1081.3|1080|1073.3|1071.8|454
1652096100000|2022-05-09 11:35:00|1075.3|1073.5|1079.3|1077.3|1079.5|1078|1073|1071.5|220
1652096400000|2022-05-09 11:40:00|1079|1077|1075.3|1073.8|1079.5|1077.8|1075.3|1073.5|342
1652096700000|2022-05-09 11:45:00|1075|1073.5|1075|1073.3|1077|1075|1072.5|1070.8|321
1652097000000|2022-05-09 11:50:00|1075.3|1073.5|1074.8|1073.3|1078.5|1076.8|1073.3|1071.5|165
1652097300000|2022-05-09 11:55:00|1075.5|1073.5|1075.8|1073.5|1076|1074.3|1074|1072|255
1652097600000|2022-05-09 12:00:00|1076.3|1074.3|1076.8|1075.3|1078.5|1077|1075.3|1073.3|208
1652097900000|2022-05-09 12:05:00|1076.5|1075|1080|1078.3|1080.8|1079.3|1075.8|1074.3|222
1652098200000|2022-05-09 12:10:00|1080.5|1078.8|1077.3|1075.5|1080.5|1078.8|1076.5|1074.5|210
1652098500000|2022-05-09 12:15:00|1077.5|1075.3|1079.8|1077.8|1080.8|1079|1076|1074.3|215
1652098800000|2022-05-09 12:20:00|1079.5|1078|1079.8|1077.8|1081.8|1079.8|1079|1077.3|217
1652099100000|2022-05-09 12:25:00|1079.5|1076.8|1077.8|1076.3|1080|1078.3|1077.8|1076|47
1652099400000|2022-05-09 12:30:00|1078|1076.5|1078|1076.3|1079.5|1077.8|1076.5|1074.8|165
1652099700000|2022-05-09 12:35:00|1077.8|1076|1077|1075.5|1078.3|1076.8|1076|1074.5|122
1652100000000|2022-05-09 12:40:00|1077.3|1075.8|1078|1076.5|1078.5|1077|1076.3|1074.5|188
1652100300000|2022-05-09 12:45:00|1078.3|1076.8|1080.3|1078.8|1080.5|1078.8|1077.5|1076|261
1652100600000|2022-05-09 12:50:00|1080|1078.5|1082.8|1081|1083|1081.5|1079.5|1078|260
1652100900000|2022-05-09 12:55:00|1082.5|1081.3|1079|1077.3|1083.8|1082|1078.3|1076.8|481
1652101200000|2022-05-09 13:00:00|1078.8|1077|1081.5|1079.8|1081.5|1079.8|1076|1074.5|412
1652101500000|2022-05-09 13:05:00|1081.3|1079.5|1085.3|1083.5|1086|1084.5|1080.8|1079|510
1652101800000|2022-05-09 13:10:00|1085|1083.8|1087.5|1085.8|1089|1087.5|1083.8|1082|432
1652102100000|2022-05-09 13:15:00|1087.3|1085.5|1086.3|1084.8|1087.8|1086|1085|1083.3|351
1652102400000|2022-05-09 13:20:00|1086.5|1085|1084|1082.5|1086.8|1085|1083.3|1081.8|270
1652102700000|2022-05-09 13:25:00|1084.3|1083|1079|1077.5|1086|1084.5|1079|1077.5|428
1652103000000|2022-05-09 13:30:00|1079.3|1077.3|1079.5|1078|1081|1079.5|1077.8|1076.3|449
1652103300000|2022-05-09 13:35:00|1079.8|1078.3|1077.5|1076|1081.5|1080.3|1077.3|1075.5|508
1652103600000|2022-05-09 13:40:00|1077.3|1075.8|1074.8|1073.3|1078.5|1077|1074|1072.5|1111
1652103900000|2022-05-09 13:45:00|1074.5|1073|1075.8|1074|1075.8|1074.3|1072.5|1071|376
1652104200000|2022-05-09 13:50:00|1075.5|1073.8|1075.8|1074|1077.5|1076.3|1074.8|1073.3|338
1652104500000|2022-05-09 13:55:00|1075.5|1073.8|1075|1073.5|1078.5|1077.3|1073.3|1071.8|265
1652104800000|2022-05-09 14:00:00|1075.3|1073.3|1078|1076.3|1080.5|1078.8|1073|1071.5|517
1652105100000|2022-05-09 14:05:00|1078.3|1076.5|1079|1077.5|1079.3|1078|1077.3|1075.8|197
1652105400000|2022-05-09 14:10:00|1079.3|1077.8|1079.3|1077.8|1081.5|1080.3|1079.3|1077.5|432
1652105700000|2022-05-09 14:15:00|1079|1077.5|1071.3|1069.8|1080.5|1079|1071.3|1069.8|561
1652106000000|2022-05-09 14:20:00|1070.8|1069.5|1067|1065.5|1071|1069.5|1065.3|1063.8|479
1652106300000|2022-05-09 14:25:00|1067.3|1065.3|1066.5|1065|1070.5|1069|1065.5|1064|815
1652106600000|2022-05-09 14:30:00|1066.3|1065.3|1066.3|1065|1068|1066.5|1063.8|1062.5|1569
1652106900000|2022-05-09 14:35:00|1066.5|1064.8|1063.3|1061.5|1067.3|1065.8|1062.8|1061|467
1652107200000|2022-05-09 14:40:00|1063|1061.8|1062.8|1061|1065.3|1063.8|1060.8|1059.3|652
1652107500000|2022-05-09 14:45:00|1063.3|1061.3|1064.3|1062.8|1065.5|1063.8|1060.8|1059.3|922
1652107800000|2022-05-09 14:50:00|1064|1062.5|1056|1054.5|1064|1062.8|1055.5|1054|843
1652108100000|2022-05-09 14:55:00|1055.5|1053.8|1060.5|1059|1061.3|1059.8|1055.5|1053.8|804
1652108400000|2022-05-09 15:00:00|1061.3|1059.8|1061|1059.5|1062|1060.8|1059|1057.5|522
1652108700000|2022-05-09 15:05:00|1060.8|1059.3|1069.8|1068.3|1071|1069.5|1059.8|1058.3|1183
1652109000000|2022-05-09 15:10:00|1069.5|1068|1070|1068.5|1071.3|1069.8|1067.5|1066|836
1652109300000|2022-05-09 15:15:00|1069.8|1068.3|1064|1062.5|1070.5|1069|1063|1061.5|987
1652109600000|2022-05-09 15:20:00|1063.8|1062.3|1059.5|1058|1063.8|1062.3|1055.5|1054|1626
1652109900000|2022-05-09 15:25:00|1059.3|1057.8|1055.8|1054.3|1065.3|1064|1055.5|1054|4104
1652110200000|2022-05-09 15:30:00|1056.3|1054.5|1059.8|1058.3|1061.3|1059.8|1055.8|1054.3|1356
1652110500000|2022-05-09 15:35:00|1059.5|1058.5|1063|1061.5|1063|1061.5|1058.3|1056.8|525
1652110800000|2022-05-09 15:40:00|1062.8|1061.3|1062.3|1060.8|1065.8|1064.3|1062.3|1060.8|435
1652111100000|2022-05-09 15:45:00|1062.5|1061.3|1067|1065.8|1067|1065.8|1062.3|1060.8|313
1652111400000|2022-05-09 15:50:00|1067.3|1066|1069.3|1067.8|1073.8|1072.3|1067|1065.8|1086
1652111700000|2022-05-09 15:55:00|1069.5|1068|1068.3|1066.5|1072|1070.5|1066.3|1064.8|224
1652112000000|2022-05-09 16:00:00|1068|1066.3|1068|1066.8|1068.5|1067.3|1065.8|1064.5|330
1652112300000|2022-05-09 16:05:00|1068.3|1067|1069.5|1068.3|1070.3|1069|1067|1065.5|690
1652112600000|2022-05-09 16:10:00|1069.8|1068.5|1072.8|1071|1073.8|1072.5|1069.8|1068.5|210
1652112900000|2022-05-09 16:15:00|1073|1071.3|1072|1070.3|1075|1073.8|1071.5|1070|305
1652113200000|2022-05-09 16:20:00|1072.5|1070.5|1074.5|1073|1074.5|1073|1070.8|1069.3|266
1652113500000|2022-05-09 16:25:00|1074.8|1073.3|1072.5|1071|1074.8|1073.3|1070.5|1069.3|75
1652113800000|2022-05-09 16:30:00|1072|1070.5|1074.3|1072.5|1074.8|1073.5|1071.5|1070|114
1652114100000|2022-05-09 16:35:00|1074|1072.8|1069.8|1068|1074|1072.8|1069.3|1067.8|132
1652114400000|2022-05-09 16:40:00|1069.5|1067.8|1068.5|1066.8|1070.5|1069|1067.8|1066.3|138
1652114700000|2022-05-09 16:45:00|1068.8|1067|1069.3|1067.8|1073.3|1072|1068.3|1066.5|225
1652115000000|2022-05-09 16:50:00|1069.5|1068|1066.5|1065|1069.5|1068|1066|1064.5|81
1652115300000|2022-05-09 16:55:00|1066.3|1064.8|1066.5|1065|1067|1065.8|1064.8|1063.3|118
1652115600000|2022-05-09 17:00:00|1066.8|1065.3|1068|1066.8|1069.5|1068|1066.8|1065.3|88
1652115900000|2022-05-09 17:05:00|1067.8|1066.3|1066|1064.5|1070.3|1068.8|1065.8|1064.3|336
1652116200000|2022-05-09 17:10:00|1065.5|1064.3|1066|1064.5|1066.5|1065|1064|1062.5|72
1652116500000|2022-05-09 17:15:00|1065.8|1064.8|1068.8|1067.3|1069.8|1068.5|1065.8|1064.3|241
1652116800000|2022-05-09 17:20:00|1068.5|1067.5|1067.8|1066|1069.8|1068.3|1067.3|1065.8|110
1652117100000|2022-05-09 17:25:00|1068|1066.3|1067.5|1066|1069.8|1068.3|1067|1065.5|86
1652117400000|2022-05-09 17:30:00|1067.8|1066.3|1068.3|1066.5|1069.8|1068.5|1067.5|1066|108
1652117700000|2022-05-09 17:35:00|1068|1066.8|1063.3|1061.5|1068|1066.8|1062|1060.5|123
1652118000000|2022-05-09 17:40:00|1063.5|1061.8|1064.3|1062.5|1067|1065.5|1062.8|1061|200
1652118300000|2022-05-09 17:45:00|1064|1062|1062.8|1061|1065.3|1063.5|1060.8|1059|181
1652118600000|2022-05-09 17:50:00|1062.5|1061.3|1062.8|1061.3|1063.8|1062.3|1061.5|1059.8|122
1652118900000|2022-05-09 17:55:00|1063|1061.5|1064.3|1062.8|1065|1063.5|1061.3|1059.5|148
1652119200000|2022-05-09 18:00:00|1064|1062.5|1062|1060.5|1066.3|1064.5|1061.5|1060|117
1652119500000|2022-05-09 18:05:00|1061.8|1060.3|1059|1057.5|1063.3|1061.5|1058.5|1057|199
1652119800000|2022-05-09 18:10:00|1058.8|1057|1053.5|1051.8|1059|1057.3|1052.3|1050.5|438
1652120100000|2022-05-09 18:15:00|1053.8|1052|1051.8|1050.3|1055.5|1053.8|1050.8|1049.5|253
1652120400000|2022-05-09 18:20:00|1051.5|1050|1054|1052.5|1055.3|1053.8|1051|1049.5|107
1652120700000|2022-05-09 18:25:00|1054.3|1052.8|1054|1052.5|1056.3|1054.8|1052|1050.3|462
1652121000000|2022-05-09 18:30:00|1054.5|1053|1057|1055.3|1058.8|1057.3|1054.5|1053|149
1652121300000|2022-05-09 18:35:00|1056.8|1055.5|1055.5|1054|1057.5|1055.8|1055|1053.5|19
1652121600000|2022-05-09 18:40:00|1055.8|1054.3|1053.3|1051.5|1056.5|1055.3|1052.8|1051.5|56
1652121900000|2022-05-09 18:45:00|1053|1051.8|1052|1050.3|1053.5|1052|1051.8|1050|11
1652122200000|2022-05-09 18:50:00|1051.8|1050|1052.8|1051.3|1053.5|1052|1050|1048.5|77
1652122500000|2022-05-09 18:55:00|1053.3|1051.5|1053.3|1051.5|1054.8|1053.3|1052.8|1051|28
1652122800000|2022-05-09 19:00:00|1053|1051.3|1052|1050.3|1053.8|1052|1051.8|1050.3|21
1652123100000|2022-05-09 19:05:00|1051|1050.5|1053.3|1051.5|1054.3|1052.5|1051|1049.3|19
1652123400000|2022-05-09 19:10:00|1053.5|1051.8|1053.8|1052.3|1054.3|1052.5|1052.8|1051|39
1652123700000|2022-05-09 19:15:00|1053.5|1052|1052.3|1050.8|1053.8|1052.3|1051.5|1050.3|33
1652124000000|2022-05-09 19:20:00|1052|1050.5|1047|1045.5|1052|1050.5|1046.8|1045.5|109
1652124300000|2022-05-09 19:25:00|1046.8|1045.3|1045.5|1043.8|1047.3|1045.8|1044.3|1043|121
1652124600000|2022-05-09 19:30:00|1045.3|1043.5|1044.3|1042.8|1046|1044.5|1044|1042.5|33
1652124900000|2022-05-09 19:35:00|1044|1042.5|1045.3|1043.5|1045.5|1043.8|1043.8|1042.3|35
1652125200000|2022-05-09 19:40:00|1045|1043.3|1043.3|1041.8|1045.8|1043.8|1042.5|1040.8|35
1652125500000|2022-05-09 19:45:00|1043.5|1041.5|1044.3|1042.5|1045|1043.5|1042.3|1040.5|15
1652125800000|2022-05-09 19:50:00|1043.8|1042.8|1046.5|1045|1046.8|1045|1043.8|1042|15
1652126100000|2022-05-09 19:55:00|1046.3|1044.8|1047.8|1046|1048.5|1047|1046.3|1044.5|101
1652126400000|2022-05-09 20:00:00|1047.5|1045.8|1049|1047.8|1049.3|1047.8|1046.5|1044.8|20
1652126700000|2022-05-09 20:05:00|1049.3|1048|1050|1048.3|1050.3|1048.5|1049|1047.5|37
1652127000000|2022-05-09 20:10:00|1050.3|1048.5|1049.5|1048|1050.8|1049|1049.3|1047.5|9
1652127300000|2022-05-09 20:15:00|1048.8|1047.8|1047|1045.3|1048.8|1048|1047|1045.3|32
1652127600000|2022-05-09 20:20:00|1046.8|1045|1046.5|1044.8|1048|1046.3|1046.5|1044.8|9
1652127900000|2022-05-09 20:25:00|1046.3|1044.5|1047.3|1045.8|1047.8|1046|1046.3|1044.5|11
1652128200000|2022-05-09 20:30:00|1047.5|1045.5|1047.5|1045.8|1047.8|1046|1046.8|1045.3|5
1652128500000|2022-05-09 20:35:00|1047.3|1046|1046.3|1044.8|1047.8|1046|1046|1044.5|11
1652128800000|2022-05-09 20:40:00|1046.5|1044.5|1046.8|1045|1046.8|1045|1045.5|1044|11
1652129100000|2022-05-09 20:45:00|1046.5|1044.8|1047.5|1045.8|1048.3|1046.5|1046|1044.3|23
1652129400000|2022-05-09 20:50:00|1047.8|1046|1048.3|1046.8|1048.5|1047|1047.3|1045.5|15
1652129700000|2022-05-09 20:55:00|1048|1046.5|1049|1047|1049|1047.3|1048|1046.5|9
1652130000000|2022-05-09 21:00:00|1050.3|1046.3|1050.8|1046.5|1052|1046.5|1050.3|1046|0
1652130300000|2022-05-09 21:05:00|1056.3||1051||1056.3||1049.8||0
1652130600000|2022-05-09 21:10:00|1050.8||1051.3||1051.3||1050.8||0
1652130900000|2022-05-09 21:15:00|1051.5|1046.8|1052.5|1046.5|1052.5|1047.8|1051.5|1046.5|0
1652131200000|2022-05-09 21:20:00||1041.5||1047.5||1047.5||1041.5|0
1652131500000|2022-05-09 21:25:00|1052.8|1047.8|1054|1041.3|1054.8|1049.5|1052.8|1040|1
1652131800000|2022-05-09 21:30:00|1054.3|1041.8|1052.8|1041.3|1054.3|1041.8|1052.8|1041.3|0
1652132100000|2022-05-09 21:35:00|1052.5|1040|1052.8|1041.5|1052.8|1041.5|1052.5|1040|0
1652132400000|2022-05-09 21:40:00||1041.3||1041.3||1041.3||1041.3|0
1652132700000|2022-05-09 21:45:00|1057|1040|1053.8|1041.8|1058|1042.3|1053.3|1040|0
1652133000000|2022-05-09 21:50:00|1054|1042.8|1053.5|1042.3|1055|1043|1053.3|1040|0
1652133300000|2022-05-09 21:55:00|1054.8|1042.8|1053.5|1042|1054.8|1042.8|1053.5|1040|0
1652144400000|2022-05-10 01:00:00|1050.8|1047.8|1046.8|1043.5|1050.8|1047.8|1046.8|1043.3|4
1652144700000|2022-05-10 01:05:00|1046.5|1043.3|1044|1040.5|1046.5|1043.5|1042.3|1040.3|2
1652145000000|2022-05-10 01:10:00|1043.8|1039.5|1041|1038|1044|1040|1040|1037.8|25
1652145300000|2022-05-10 01:15:00|1041.3|1037.5|1039.8|1036.5|1041.3|1037.5|1039|1036.5|64
1652145600000|2022-05-10 01:20:00|1040|1036.8|1038|1036.3|1040|1037.5|1038|1036.3|3
1652145900000|2022-05-10 01:25:00|1037.5|1035.8|1037.8|1035.3|1039.8|1036.5|1037.3|1035.3|34
1652146200000|2022-05-10 01:30:00|1037.5|1035|1037.8|1033.8|1037.8|1035.5|1035.5|1033.5|6
1652146500000|2022-05-10 01:35:00|1037|1033.5|1033.8|1030.8|1037|1034|1033.8|1030.8|11
1652146800000|2022-05-10 01:40:00|1033.5|1031|1032.3|1030|1033.8|1031|1032.3|1029.8|0
1652147100000|2022-05-10 01:45:00|1032|1030.3|1035.5|1032.3|1036.8|1033.5|1032|1030.3|2
1652147400000|2022-05-10 01:50:00|1035.8|1032|1038|1035.5|1038|1035.5|1035.5|1031.8|2
1652147700000|2022-05-10 01:55:00|1038.5|1035.8|1038.5|1034.8|1039|1036.3|1038|1034.8|8
1652148000000|2022-05-10 02:00:00|1038.3|1035|1038.8|1036|1039.3|1037.3|1038.3|1035|14
1652148300000|2022-05-10 02:05:00|1038.5|1036.3|1041.8|1037.8|1041.8|1037.8|1038.3|1036.3|12
1652148600000|2022-05-10 02:10:00|1042.3|1038.3|1042.3|1039|1043.3|1039.3|1041|1038.3|0
1652148900000|2022-05-10 02:15:00|1042|1038.8|1042|1040|1043|1040|1041.5|1038.8|1
1652149200000|2022-05-10 02:20:00|1041.8|1040.3|1042.5|1040.3|1043.8|1041.5|1041.8|1040.3|122
1652149500000|2022-05-10 02:25:00|1042.3|1040.5|1044|1041|1044|1041.3|1042.3|1040.5|1
1652149800000|2022-05-10 02:30:00|1044.3|1041.3|1044|1042|1045.5|1043.3|1044|1041.3|3
1652150100000|2022-05-10 02:35:00|1044.3|1041|1044.5|1042.3|1044.8|1042.3|1043.8|1041|1
1652150400000|2022-05-10 02:40:00|1044.3|1041.5|1042.3|1039|1044.5|1041.5|1041.8|1039|2
1652150700000|2022-05-10 02:45:00|1042|1039.3|1040.5|1037.8|1042|1039.3|1039.8|1037.3|0
1652151000000|2022-05-10 02:50:00|1040.3|1037.5|1040|1037.5|1041.5|1038.3|1039.8|1037|2
1652151300000|2022-05-10 02:55:00|1040.3|1036.8|1041.5|1038.3|1042|1039.3|1040|1036.8|3
1652151600000|2022-05-10 03:00:00|1041.3|1038|1042|1037.8|1042|1038|1040.8|1036.8|0
1652151900000|2022-05-10 03:05:00|1042.3|1038.3|1044.3|1041.5|1044.5|1041.8|1042.3|1038.3|0
1652152200000|2022-05-10 03:10:00|1044|1041.3|1043|1039.5|1044.5|1041.3|1042.5|1039.3|0
1652152500000|2022-05-10 03:15:00|1042.8|1039.3|1041.3|1038.3|1042.8|1039.3|1041.3|1038|18
1652152800000|2022-05-10 03:20:00|1041.8|1037.5|1039.3|1036.5|1041.8|1037.8|1039.3|1036.5|2
1652153100000|2022-05-10 03:25:00|1039|1036.3|1038|1035|1039|1036.3|1037.5|1035|29
1652153400000|2022-05-10 03:30:00|1037.8|1035.5|1038.8|1035.8|1039|1036.3|1037.8|1035.5|6
1652153700000|2022-05-10 03:35:00|1039|1036|1040.3|1036.5|1040.3|1036.8|1039|1036|6
1652154000000|2022-05-10 03:40:00|1040|1037.3|1040.5|1037.5|1040.5|1037.8|1040|1037|0
1652154300000|2022-05-10 03:45:00|1041.3|1037.8|1041.3|1038.5|1041.3|1038.5|1041|1037.5|2
1652154600000|2022-05-10 03:50:00|1041.5|1038.8|1042.5|1040.3|1042.5|1040.3|1041.5|1038.8|7
1652154900000|2022-05-10 03:55:00|1042.8|1039.8|1044|1040.8|1044|1041.3|1042.5|1039.3|0
1652155200000|2022-05-10 04:00:00|1044.3|1041|1044.3|1041.5|1044.5|1041.5|1044|1040.8|0
1652155500000|2022-05-10 04:05:00|1044.5|1041.8|1043.8|1041.5|1044.5|1042.3|1043.8|1040.8|4
1652155800000|2022-05-10 04:10:00|1044|1041.3|1043.8|1040|1044|1041.8|1043.8|1040|3
1652156100000|2022-05-10 04:15:00|1043.5|1040.3|1044|1041|1044|1041|1043.5|1039.8|0
1652156400000|2022-05-10 04:20:00|1044.3|1041.5|1044|1041.5|1044.3|1041.8|1043.8|1041.3|0
1652156700000|2022-05-10 04:25:00|1043.8|1040.8|1044|1041|1044|1041|1043.8|1040.8|2
1652157000000|2022-05-10 04:30:00|1044.3|1041.5|1044|1041.8|1044.5|1042.3|1044|1040.5|1
1652157300000|2022-05-10 04:35:00|1044.3|1041.3|1044|1041.8|1044.3|1041.8|1044|1041.3|0
1652157600000|2022-05-10 04:40:00|1044.3|1040.5|1044|1041.5|1044.3|1042.3|1044|1040.5|14
1652157900000|2022-05-10 04:45:00|1044.3|1041.8|1044|1041.8|1044.5|1042.3|1044|1041.5|1
1652158200000|2022-05-10 04:50:00|1044.3|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|2
1652158500000|2022-05-10 04:55:00|1044|1041.5|1044|1041.8|1044.3|1041.8|1044|1041.5|0
1652158800000|2022-05-10 05:00:00|1044.3|1042|1046|1044.3|1046.8|1045.3|1043.8|1041.8|3
1652159100000|2022-05-10 05:05:00|1045|1044|1046.3|1044.3|1046.5|1044.3|1045|1042.8|12
1652159400000|2022-05-10 05:10:00|1046.5|1044.5|1047.8|1045.5|1047.8|1045.8|1046.5|1044.5|13
1652159700000|2022-05-10 05:15:00|1048|1045.8|1049.8|1046.8|1049.8|1047.8|1048|1045.5|25
1652160000000|2022-05-10 05:20:00|1049.3|1047.5|1050.3|1047.8|1051.3|1049.5|1049.3|1047.5|11
1652160300000|2022-05-10 05:25:00|1050.8|1047.5|1050.3|1047.3|1051.5|1049.3|1050|1046.3|25
1652160600000|2022-05-10 05:30:00|1050|1047|1049.3|1046|1050.3|1047.3|1047|1044|11
1652160900000|2022-05-10 05:35:00|1049|1045.8|1047|1043.8|1049|1046.3|1047|1043.5|0
1652161200000|2022-05-10 05:40:00|1047.3|1044.3|1045.8|1042.8|1047.3|1044.5|1045.8|1042.5|0
1652161500000|2022-05-10 05:45:00|1045.5|1043.8|1046|1043.8|1046.8|1044.8|1045.5|1043.8|8
1652161800000|2022-05-10 05:50:00|1046.3|1044|1046|1042.8|1048|1045|1046|1042.8|15
1652162100000|2022-05-10 05:55:00|1045.3|1043|1043.3|1039.8|1045.8|1043|1043.3|1039.8|0
1652162400000|2022-05-10 06:00:00|1043|1040.5|1045.5|1043.5|1046.5|1044.3|1042|1040.3|29
1652162700000|2022-05-10 06:05:00|1046|1043.8|1044|1042.3|1047.5|1045.5|1043.8|1041.8|8
1652163000000|2022-05-10 06:10:00|1044.3|1042|1047.5|1046|1048.5|1046.5|1044.3|1042|10
1652163300000|2022-05-10 06:15:00|1048|1046.3|1051.3|1049.5|1051.5|1049.8|1046.5|1045|113
1652163600000|2022-05-10 06:20:00|1051|1049.3|1051.8|1050.3|1052.5|1051|1050|1048.5|91
1652163900000|2022-05-10 06:25:00|1052|1050.5|1051.5|1050|1053.3|1051.8|1049.8|1048.3|78
1652164200000|2022-05-10 06:30:00|1052|1050.3|1051.3|1049.3|1052.5|1051|1049.8|1048|99
1652164500000|2022-05-10 06:35:00|1051.5|1049.8|1051.5|1049.8|1052|1050|1048|1046.3|68
1652164800000|2022-05-10 06:40:00|1051.3|1049.5|1055|1053.5|1055.3|1053.5|1051|1049.5|97
1652165100000|2022-05-10 06:45:00|1055.3|1053.8|1059.5|1058|1060.8|1059.3|1055.3|1053.8|325
1652165400000|2022-05-10 06:50:00|1059.8|1058.3|1060|1058.3|1060.8|1059|1057.5|1055.8|55
1652165700000|2022-05-10 06:55:00|1060.5|1058.5|1059.3|1058|1061.5|1059.8|1058.5|1056.8|47
1652166000000|2022-05-10 07:00:00|1059.8|1058.3|1057.8|1056.3|1062.5|1061|1057.5|1055.8|210
1652166300000|2022-05-10 07:05:00|1058|1056.5|1058|1056.5|1061|1059.8|1058|1056.3|237
1652166600000|2022-05-10 07:10:00|1058.3|1056.8|1058.5|1057|1060|1058.5|1056.8|1055|111
1652166900000|2022-05-10 07:15:00|1058.8|1057.3|1055.8|1054.5|1059.5|1058|1055.5|1053.8|68
1652167200000|2022-05-10 07:20:00|1056|1054.3|1061.8|1060.3|1062.3|1060.8|1056|1054.3|220
1652167500000|2022-05-10 07:25:00|1061.5|1060|1064|1062.5|1065.5|1064.3|1060.3|1058.8|618
1652167800000|2022-05-10 07:30:00|1064.3|1062.8|1059.5|1058|1065.3|1063.5|1058.8|1057.3|370
1652168100000|2022-05-10 07:35:00|1059.8|1058.3|1062.5|1061|1062.8|1061.3|1059.8|1058.3|159
1652168400000|2022-05-10 07:40:00|1062.8|1061.3|1066.5|1064.8|1066.5|1065.3|1062.3|1060.8|319
1652168700000|2022-05-10 07:45:00|1066.3|1065|1067|1065.3|1069|1067.3|1065.5|1064|322
1652169000000|2022-05-10 07:50:00|1066.8|1065.5|1068.5|1066.8|1071|1069.5|1066.5|1064.8|263
1652169300000|2022-05-10 07:55:00|1068|1066.5|1071.5|1070.3|1071.8|1070.3|1067.8|1066.3|251
1652169600000|2022-05-10 08:00:00|1071.8|1070.8|1070|1068.5|1075.3|1073.8|1070|1068.5|364
1652169900000|2022-05-10 08:05:00|1069.8|1068.3|1072.8|1071.3|1073.3|1071.8|1069.3|1067.8|279
1652170200000|2022-05-10 08:10:00|1073.3|1071.8|1072.5|1070.8|1073.8|1072.3|1071.3|1069.8|278
1652170500000|2022-05-10 08:15:00|1072.3|1070.5|1072|1070.5|1073.5|1072.3|1071.3|1069.8|267
1652170800000|2022-05-10 08:20:00|1072.3|1070.8|1069.8|1068.3|1074|1072.5|1069.5|1068|464
1652171100000|2022-05-10 08:25:00|1070|1068.5|1072|1070.5|1072.8|1071.3|1068.3|1066.8|1185
1652171400000|2022-05-10 08:30:00|1071.8|1070|1070.8|1069.3|1073.8|1072.5|1070.5|1069|622
1652171700000|2022-05-10 08:35:00|1070.5|1069|1067.8|1066.5|1071|1069.5|1067|1065.5|221
1652172000000|2022-05-10 08:40:00|1068|1066.8|1067.3|1065.8|1068.3|1066.8|1065.8|1064.5|106
1652172300000|2022-05-10 08:45:00|1067|1065.5|1069.8|1068|1069.8|1068|1067|1065.5|234
1652172600000|2022-05-10 08:50:00|1069.5|1067.8|1069.8|1068.5|1073.5|1072|1069|1067.3|341
1652172900000|2022-05-10 08:55:00|1070.3|1068.8|1065.5|1064|1070.3|1068.8|1065.5|1064|330
1652173200000|2022-05-10 09:00:00|1065.8|1064.5|1061.3|1059.8|1067.3|1065.5|1060.8|1059.5|409
1652173500000|2022-05-10 09:05:00|1061|1059.5|1057.3|1055.8|1061.5|1060|1056.3|1054.5|338
1652173800000|2022-05-10 09:10:00|1057.5|1055.5|1054.8|1053.3|1057.8|1056.3|1054.5|1053.3|214
1652174100000|2022-05-10 09:15:00|1054.5|1053|1059.3|1057.8|1061|1059.5|1054|1052.5|297
1652174400000|2022-05-10 09:20:00|1059|1057.3|1056.5|1054.8|1061|1059.5|1056.5|1054.8|187
1652174700000|2022-05-10 09:25:00|1056.3|1055|1052.5|1051|1056.3|1055|1051.8|1050.3|250
1652175000000|2022-05-10 09:30:00|1052.8|1050.8|1051|1049.5|1055.8|1054.3|1051|1049.5|184
1652175300000|2022-05-10 09:35:00|1051.3|1049.8|1050.8|1049.3|1051.5|1050|1049.5|1048|461
1652175600000|2022-05-10 09:40:00|1050.5|1049.8|1054|1052.5|1054.3|1052.5|1050.3|1048.5|171
1652175900000|2022-05-10 09:45:00|1054.3|1052.3|1048.8|1047.3|1054.3|1052.5|1048.5|1047|378
1652176200000|2022-05-10 09:50:00|1049|1047|1050.8|1049.5|1050.8|1049.5|1046.5|1045|378
1652176500000|2022-05-10 09:55:00|1051|1049|1044|1042.5|1051|1049|1043.3|1042|313
1652176800000|2022-05-10 10:00:00|1044.3|1042.8|1046|1044.5|1047.8|1046.3|1044.3|1042.8|233
1652177100000|2022-05-10 10:05:00|1046.3|1044.8|1045|1043.5|1047|1045.5|1043.5|1042|301
1652177400000|2022-05-10 10:10:00|1045.3|1043.8|1045.3|1043.8|1047.3|1045.8|1043.8|1042.3|178
1652177700000|2022-05-10 10:15:00|1045|1043.5|1042.8|1041.3|1045.3|1043.8|1042|1040.5|200
1652178000000|2022-05-10 10:20:00|1042.5|1041|1041.5|1040|1043.3|1041.8|1040.8|1039.5|260
1652178300000|2022-05-10 10:25:00|1041.3|1040.3|1043.5|1042|1044.5|1043|1041.3|1040|211
1652178600000|2022-05-10 10:30:00|1044.3|1042.8|1043.3|1041.8|1045|1043.8|1042.5|1041|148
1652178900000|2022-05-10 10:35:00|1043|1041.5|1046.8|1045|1046.8|1045.3|1043|1041.5|183
1652179200000|2022-05-10 10:40:00|1046.5|1045.3|1046.3|1044.5|1046.5|1045.3|1043.3|1041.8|156
1652179500000|2022-05-10 10:45:00|1046|1044.3|1045.5|1044|1047.3|1045.5|1045.5|1044|147
1652179800000|2022-05-10 10:50:00|1045.3|1043.8|1043|1041.3|1046|1044.5|1042.3|1041|165
1652180100000|2022-05-10 10:55:00|1042.8|1041|1044.3|1043|1045.3|1044|1041.5|1040.3|218
1652180400000|2022-05-10 11:00:00|1044.8|1042.8|1050.8|1049.3|1051|1049.5|1044.5|1042.8|247
1652180700000|2022-05-10 11:05:00|1051|1049.5|1049.3|1047.8|1051.5|1050.3|1048.5|1047|208
1652181000000|2022-05-10 11:10:00|1049|1047.5|1047|1045.5|1049.8|1048|1047|1045.5|122
1652181300000|2022-05-10 11:15:00|1047.3|1045.8|1043.5|1042|1047.3|1045.8|1042.8|1041|167
1652181600000|2022-05-10 11:20:00|1043.3|1041.8|1044.8|1043.3|1045|1043.3|1042.8|1041.3|96
1652181900000|2022-05-10 11:25:00|1045|1043.5|1048.3|1046.8|1048.8|1047.5|1044.5|1043|209
1652182200000|2022-05-10 11:30:00|1048|1046.5|1050.8|1049.3|1051|1049.3|1046.8|1045.3|164
1652182500000|2022-05-10 11:35:00|1051|1049|1057.8|1056.5|1058.5|1056.8|1050.5|1049|359
1652182800000|2022-05-10 11:40:00|1058|1056.3|1058|1056.5|1059.8|1058|1057|1055.5|340
1652183100000|2022-05-10 11:45:00|1057.8|1056.8|1057|1055.5|1058.8|1057.3|1056.3|1054.8|206
1652183400000|2022-05-10 11:50:00|1056.8|1055.3|1054.5|1053|1057|1055.5|1054.5|1053|209
1652183700000|2022-05-10 11:55:00|1054.3|1052.8|1054.5|1053|1056|1054.5|1053.3|1051.8|167
1652184000000|2022-05-10 12:00:00|1054.3|1052.5|1054.8|1053.3|1055.3|1054|1053.3|1051.8|422
1652184300000|2022-05-10 12:05:00|1055|1053.5|1054|1052.5|1055|1053.8|1052.8|1051.3|120
1652184600000|2022-05-10 12:10:00|1053.8|1052.3|1057|1055.5|1058|1056.5|1052.5|1050.8|323
1652184900000|2022-05-10 12:15:00|1056.8|1055.3|1059.3|1057.8|1061.8|1060.3|1056.5|1054.8|656
1652185200000|2022-05-10 12:20:00|1059|1057.5|1062|1060.5|1063.3|1061.8|1059|1057.5|567
1652185500000|2022-05-10 12:25:00|1062.3|1060.8|1060|1058.5|1063.3|1061.8|1059.5|1057.8|286
1652185800000|2022-05-10 12:30:00|1059.8|1058.3|1061|1059.5|1062|1060.5|1059.5|1057.8|267
1652186100000|2022-05-10 12:35:00|1061.3|1059.8|1061.5|1059.8|1063|1061.8|1061|1059.5|274
1652186400000|2022-05-10 12:40:00|1062|1060|1060.8|1059|1062.3|1060.8|1059.3|1058|401
1652186700000|2022-05-10 12:45:00|1060.5|1059.3|1065|1063.5|1065|1063.5|1060.5|1059|555
1652187000000|2022-05-10 12:50:00|1064.8|1063.8|1069.8|1068.3|1070.3|1068.8|1064.8|1063.5|521
1652187300000|2022-05-10 12:55:00|1070.3|1068.5|1070|1068.5|1070.3|1069|1067.3|1065.8|299
1652187600000|2022-05-10 13:00:00|1070.3|1069|1066.3|1064.5|1070.3|1069|1064.8|1063.3|485
1652187900000|2022-05-10 13:05:00|1066.5|1064.3|1061.5|1060|1067|1065.5|1061|1059.5|479
1652188200000|2022-05-10 13:10:00|1061.3|1059.8|1062.5|1061.3|1063|1061.3|1057.3|1055.8|358
1652188500000|2022-05-10 13:15:00|1062.8|1061.5|1066.5|1064.8|1066.5|1065|1061.8|1060.3|488
1652188800000|2022-05-10 13:20:00|1066.3|1064.5|1070.3|1068.8|1070.8|1069.5|1066|1064.5|930
1652189100000|2022-05-10 13:25:00|1070.5|1068.5|1079|1077.3|1079|1077.5|1070.3|1068.5|1297
1652189400000|2022-05-10 13:30:00|1078.8|1077.5|1076.8|1075.3|1082.5|1081|1073.8|1072|1226
1652189700000|2022-05-10 13:35:00|1077|1075.8|1078.5|1077|1078.8|1077.3|1074|1072.5|544
1652190000000|2022-05-10 13:40:00|1078.8|1077.3|1075|1073.5|1079.5|1078.3|1073.8|1072.3|575
1652190300000|2022-05-10 13:45:00|1074.8|1073.3|1073.3|1071.8|1075.3|1073.8|1072|1070.8|527
1652190600000|2022-05-10 13:50:00|1073.5|1071|1073|1071.5|1076.8|1075.3|1071.5|1069.8|634
1652190900000|2022-05-10 13:55:00|1072.8|1071.3|1069.5|1067.8|1072.8|1071.3|1067.3|1065.5|951
1652191200000|2022-05-10 14:00:00|1069.3|1068|1072.3|1070.8|1072.3|1070.8|1067.5|1065.8|763
1652191500000|2022-05-10 14:05:00|1072|1070.5|1074|1072.5|1076|1074.5|1072|1070.3|966
1652191800000|2022-05-10 14:10:00|1073.8|1072|1071|1069.3|1075.3|1073.8|1070.8|1069.3|981
1652192100000|2022-05-10 14:15:00|1070.8|1069.5|1072|1070.5|1073.3|1072|1069.8|1068|430
1652192400000|2022-05-10 14:20:00|1071.8|1070.3|1069.8|1068|1073|1071.5|1069.3|1067.8|337
1652192700000|2022-05-10 14:25:00|1069.5|1068.3|1074.5|1073|1075.5|1074|1068.5|1066.8|869
1652193000000|2022-05-10 14:30:00|1074.8|1073.3|1076.8|1075.3|1076.8|1075.3|1072.8|1071|709
1652193300000|2022-05-10 14:35:00|1077|1075.5|1072.3|1070.8|1077|1075.5|1072.3|1070.8|441
1652193600000|2022-05-10 14:40:00|1072|1070.5|1071.8|1070|1073.5|1072|1070.5|1068.8|541
1652193900000|2022-05-10 14:45:00|1071.5|1070.5|1066|1064.3|1072|1070.5|1065.5|1064|727
1652194200000|2022-05-10 14:50:00|1065.8|1064.5|1069.8|1068|1069.8|1068.3|1062.3|1060.8|781
1652194500000|2022-05-10 14:55:00|1069.5|1068.3|1066.3|1064.8|1071.8|1070|1065.8|1064|692
1652194800000|2022-05-10 15:00:00|1066|1064.3|1066.5|1065|1070.5|1069|1063.8|1062|1358
1652195100000|2022-05-10 15:05:00|1066.8|1065.5|1063.8|1062|1068|1066.5|1062.5|1061.3|854
1652195400000|2022-05-10 15:10:00|1063.5|1062.3|1057.8|1056.3|1065.5|1064|1057.3|1055.8|771
1652195700000|2022-05-10 15:15:00|1057.5|1056|1063.8|1062.3|1064.3|1062.8|1057|1055.5|1241
1652196000000|2022-05-10 15:20:00|1063.5|1062.8|1060|1058.5|1065.3|1063.8|1060|1058.3|1244
1652196300000|2022-05-10 15:25:00|1060.3|1058.8|1058.5|1057|1065.3|1063.8|1057|1055.5|5225
1652196600000|2022-05-10 15:30:00|1058.3|1056.8|1058.5|1057|1062.8|1061.3|1056.5|1054.8|1345
1652196900000|2022-05-10 15:35:00|1058.8|1057.3|1060.8|1059.3|1061.3|1060|1057.3|1055.8|432
1652197200000|2022-05-10 15:40:00|1061|1059.8|1060.3|1058.5|1062.3|1060.8|1058|1056.5|393
1652197500000|2022-05-10 15:45:00|1060.8|1059|1056.3|1054.5|1061.8|1060.3|1055.5|1054|404
1652197800000|2022-05-10 15:50:00|1055.8|1054.8|1047.8|1046|1056|1054.8|1047|1045.8|742
1652198100000|2022-05-10 15:55:00|1047|1045.5|1055.5|1054|1055.8|1054|1046|1044.5|494
1652198400000|2022-05-10 16:00:00|1056|1053.8|1057.5|1055.8|1059.5|1058|1051.5|1050|439
1652198700000|2022-05-10 16:05:00|1057.3|1055.5|1057|1055.5|1059.5|1058|1054|1052.3|497
1652199000000|2022-05-10 16:10:00|1057.5|1055.8|1063.5|1062|1064.8|1063.3|1056.8|1055.5|1022
1652199300000|2022-05-10 16:15:00|1063.8|1062.3|1060.5|1059|1065.3|1063.8|1060.3|1059|364
1652199600000|2022-05-10 16:20:00|1060.3|1059.3|1057.3|1055.5|1060.8|1059.3|1056.8|1055.5|344
1652199900000|2022-05-10 16:25:00|1057|1055.8|1055.8|1054.3|1058.3|1056.8|1054|1052.5|290
1652200200000|2022-05-10 16:30:00|1056|1054|1057|1055.5|1058.5|1056.8|1053.5|1051.8|107
1652200500000|2022-05-10 16:35:00|1056.8|1055|1054|1052.5|1059|1057.3|1054|1052.5|148
1652200800000|2022-05-10 16:40:00|1053.8|1052.3|1054.8|1053.3|1057|1055.5|1053|1051.3|170
1652201100000|2022-05-10 16:45:00|1055|1053.5|1054.5|1053|1057.5|1055.8|1053.8|1052.3|323
1652201400000|2022-05-10 16:50:00|1054.3|1052.8|1053.3|1051.5|1055.3|1053.5|1052.5|1051|318
1652201700000|2022-05-10 16:55:00|1053|1051.8|1054.8|1053.3|1055.8|1054.3|1053|1051.5|551
1652202000000|2022-05-10 17:00:00|1054.5|1053|1058.8|1057|1058.8|1057|1053|1051.5|374
1652202300000|2022-05-10 17:05:00|1058.5|1057.3|1058.8|1057.3|1060.3|1058.8|1057.5|1056|226
1652202600000|2022-05-10 17:10:00|1059|1057.5|1057.5|1056.3|1059|1057.5|1056.3|1054.8|456
1652202900000|2022-05-10 17:15:00|1057.8|1056|1055|1053.5|1061.8|1060.5|1053.5|1052|342
1652203200000|2022-05-10 17:20:00|1055.3|1053.8|1056.8|1055.3|1057.3|1055.8|1053|1051.5|98
1652203500000|2022-05-10 17:25:00|1057|1055.5|1057.8|1056|1058.5|1057|1053.5|1052|230
1652203800000|2022-05-10 17:30:00|1057.5|1056.3|1063|1061.5|1063.5|1062.3|1057.5|1056.3|213
1652204100000|2022-05-10 17:35:00|1062.8|1061.8|1063|1061.3|1064|1062.5|1061.3|1059.8|214
1652204400000|2022-05-10 17:40:00|1063.3|1061.5|1066.5|1064.8|1067.3|1065.8|1062.5|1061|266
1652204700000|2022-05-10 17:45:00|1066.3|1064.5|1067.5|1066|1067.8|1066.3|1065.8|1064.3|152
1652205000000|2022-05-10 17:50:00|1067.8|1066.3|1069.3|1067.5|1071.8|1070.3|1067.5|1066|494
1652205300000|2022-05-10 17:55:00|1069.5|1067.8|1069.5|1067.8|1069.5|1068.3|1067|1065.5|94
1652205600000|2022-05-10 18:00:00|1069.3|1068|1067|1065.5|1070.3|1068.8|1065.8|1064.3|286
1652205900000|2022-05-10 18:05:00|1066.8|1065.3|1065.3|1063.5|1068|1066.5|1062.8|1061.3|200
1652206200000|2022-05-10 18:10:00|1065.5|1064|1066.8|1065.3|1067.8|1066.3|1065|1063|354
1652206500000|2022-05-10 18:15:00|1066.5|1065|1063.5|1061.8|1066.8|1065.3|1063|1061.3|307
1652206800000|2022-05-10 18:20:00|1063.3|1061.5|1065|1063.3|1065.8|1064.3|1061.8|1060|353
1652207100000|2022-05-10 18:25:00|1064.8|1063.5|1066|1064|1069|1067.5|1064|1062.3|560
1652207400000|2022-05-10 18:30:00|1065.8|1064.3|1067.5|1065.8|1068.5|1066.8|1065.8|1064|148
1652207700000|2022-05-10 18:35:00|1067.8|1065.5|1067.5|1066|1070.5|1068.5|1067.3|1065.5|73
1652208000000|2022-05-10 18:40:00|1067.8|1066.3|1070|1068.5|1070.5|1068.8|1067|1065.5|52
1652208300000|2022-05-10 18:45:00|1070.3|1068|1070|1068|1072|1070.3|1069|1067.3|124
1652208600000|2022-05-10 18:50:00|1070.3|1068.3|1069.5|1068|1072.5|1071|1069.3|1067.8|21
1652208900000|2022-05-10 18:55:00|1070|1068.3|1070.5|1068.8|1070.5|1068.8|1068|1066.3|57
1652209200000|2022-05-10 19:00:00|1070.3|1069|1068.3|1066.5|1071|1069|1067.8|1066|40
1652209500000|2022-05-10 19:05:00|1068.5|1066.8|1069.5|1067.8|1071.3|1069.5|1068.5|1066.8|22
1652209800000|2022-05-10 19:10:00|1069.8|1067.3|1068.3|1066.8|1069.8|1067.8|1068|1066.3|17
1652210100000|2022-05-10 19:15:00|1068.5|1066.5|1065.5|1063.5|1068.5|1066.8|1064.5|1062.8|119
1652210400000|2022-05-10 19:20:00|1065.3|1063|1065.5|1063.5|1065.5|1063.5|1065|1062.8|6
1652210700000|2022-05-10 19:25:00|1065.8|1064|1064.5|1062.5|1067|1065.3|1064|1062.3|56
1652211000000|2022-05-10 19:30:00|1064.3|1062|1063|1061.3|1064.8|1062.8|1062.3|1060.5|26
1652211300000|2022-05-10 19:35:00|1062.8|1061|1063|1061.3|1065|1063.5|1062.3|1060.8|8
1652211600000|2022-05-10 19:40:00|1062.8|1061|1064.8|1063.3|1064.8|1063.3|1062|1060.3|33
1652211900000|2022-05-10 19:45:00|1064.5|1063|1066|1064.3|1066.3|1064.3|1063.8|1062.3|12
1652212200000|2022-05-10 19:50:00|1066.3|1064|1062|1060.3|1066.3|1064.3|1061.8|1060|19
1652212500000|2022-05-10 19:55:00|1061.8|1060|1062.5|1060.8|1063.5|1061.5|1061.8|1059.8|23
1652212800000|2022-05-10 20:00:00|1062|1060.5|1063.5|1061.8|1063.5|1061.8|1061.8|1059.8|4
1652213100000|2022-05-10 20:05:00|1063.8|1062|1065|1063.3|1065.3|1063.5|1063.5|1061.8|23
1652213400000|2022-05-10 20:10:00|1065.3|1063|1065.3|1063.5|1065.3|1063.5|1064.3|1062.5|9
1652213700000|2022-05-10 20:15:00|1065.5|1063.3|1066|1064.3|1066|1064.3|1065.3|1063.3|5
1652214000000|2022-05-10 20:20:00|1066.3|1064.5|1068.8|1067|1069.3|1067|1066|1064.3|11
1652214300000|2022-05-10 20:25:00|1069|1066|1066.5|1064|1069|1066.3|1066|1063.5|18
1652214600000|2022-05-10 20:30:00|1065.5|1064.3|1064.3|1062|1065.5|1064.5|1063.8|1061.5|12
1652214900000|2022-05-10 20:35:00|1064|1061.8|1061.3|1059|1064.8|1062.3|1061.3|1058.8|24
1652215200000|2022-05-10 20:40:00|1061|1058.8|1062.5|1060|1063|1060.3|1060|1058|22
1652215500000|2022-05-10 20:45:00|1063.3|1060.3|1062.8|1059.3|1064.5|1062|1061|1059|34
1652215800000|2022-05-10 20:50:00|1063.3|1059.5|1065|1061|1065.5|1062|1063.3|1059.3|9
1652216100000|2022-05-10 20:55:00|1064.8|1060.8|1064.3|1059.5|1064.8|1062.3|1064|1059.5|29
1652216400000|2022-05-10 21:00:00|||||||||16
1652217000000|2022-05-10 21:10:00||1058.3||1058.3||1058.3||1058.3|0
1652217300000|2022-05-10 21:15:00|1064|1056.3|1063|1056.3|1064|1056.3|1063|1055.3|0
1652217600000|2022-05-10 21:20:00||1055.3||1055.3||1055.3||1055.3|0
1652218800000|2022-05-10 21:40:00|1062.8||1062.8||1062.8||1062.8||0
1652219100000|2022-05-10 21:45:00|1062.5||1060.5||1062.5||1060.5||0
1652219400000|2022-05-10 21:50:00|1059.5||1059.5||1059.5||1059.5||0
1652230800000|2022-05-11 01:00:00|1059.5|1056.3|1064|1062|1064.5|1062|1059.5|1056.3|5
1652231100000|2022-05-11 01:05:00|1063.8|1061.3|1067.5|1064.5|1068|1064.5|1063.5|1060.8|9
1652231400000|2022-05-11 01:10:00|1067.8|1064.3|1067.5|1064.3|1068|1064.5|1066.3|1064.3|2
1652231700000|2022-05-11 01:15:00|1067.3|1064.5|1068.8|1065.5|1068.8|1066|1067.3|1064.3|3
1652232000000|2022-05-11 01:20:00|1068.5|1065.3|1071.3|1068.8|1071.8|1069.3|1067.8|1065.3|0
1652232300000|2022-05-11 01:25:00|1071|1069|1071.5|1068.3|1072|1069.8|1070.5|1067.8|3
1652232600000|2022-05-11 01:30:00|1071.3|1068.5|1073.3|1070.8|1074.5|1071.3|1071.3|1068.5|1
1652232900000|2022-05-11 01:35:00|1073.5|1071|1075.3|1071.3|1075.3|1071.3|1073.3|1070.8|0
1652233200000|2022-05-11 01:40:00|1075|1071.8|1075.5|1073.3|1076.3|1073.3|1075|1071.8|1
1652233500000|2022-05-11 01:45:00|1075.8|1073.5|1077.3|1074.5|1077.5|1074.5|1074.8|1072.5|3
1652233800000|2022-05-11 01:50:00|1077|1074.3|1076.8|1074.5|1077.5|1075.3|1075.5|1073|6
1652234100000|2022-05-11 01:55:00|1076.5|1074.8|1078.3|1074.8|1078.8|1074.8|1075.8|1073.3|2
1652234400000|2022-05-11 02:00:00|1078|1075|1076.5|1075|1078.3|1075|1076|1073.5|3
1652234700000|2022-05-11 02:05:00|1077.3|1075.3|1078.3|1076|1078.8|1076|1076.5|1075|22
1652235000000|2022-05-11 02:10:00|1078.5|1076.5|1078|1076.5|1079.3|1077|1076.8|1075|39
1652235300000|2022-05-11 02:15:00|1078.3|1076.8|1077.5|1076|1078.8|1076.8|1077|1075|25
1652235600000|2022-05-11 02:20:00|1078|1076.3|1077.5|1076|1078|1076.3|1077|1075.5|24
1652235900000|2022-05-11 02:25:00|1077.8|1076.5|1078.5|1077|1079.3|1077.5|1077.5|1076.5|35
1652236200000|2022-05-11 02:30:00|1079|1077.3|1077.8|1075.5|1079.3|1077.8|1077.8|1075.5|93
1652236500000|2022-05-11 02:35:00|1078|1076|1078|1076|1079.3|1076.8|1077.8|1076|5
1652236800000|2022-05-11 02:40:00|1078.3|1076.8|1079.3|1077|1079.5|1077.5|1078.3|1076|1
1652237100000|2022-05-11 02:45:00|1078.8|1076.8|1080.3|1077.8|1081|1077.8|1077.8|1075.3|6
1652237400000|2022-05-11 02:50:00|1080.5|1078|1081.8|1079.5|1082|1079.5|1079.8|1078|19
1652237700000|2022-05-11 02:55:00|1082|1079.3|1082.3|1080|1082.3|1080|1081|1078.8|1
1652238000000|2022-05-11 03:00:00|1082|1080.3|1081|1078.8|1082.3|1080.5|1081|1078.8|12
1652238300000|2022-05-11 03:05:00|1080.8|1079|1082|1080|1083.3|1081|1080.8|1079|12
1652238600000|2022-05-11 03:10:00|1081.5|1079.8|1081.3|1079|1082.5|1081|1081|1078.8|43
1652238900000|2022-05-11 03:15:00|1081|1079.3|1082|1079.8|1082.5|1080|1081|1079.3|0
1652239200000|2022-05-11 03:20:00|1082.3|1080|1082|1079.5|1083|1080.3|1081|1079|0
1652239500000|2022-05-11 03:25:00|1081.8|1079.3|1080.5|1078.3|1081.8|1079.5|1080.3|1077.8|0
1652239800000|2022-05-11 03:30:00|1080.3|1078|1080.5|1078.3|1080.8|1078.3|1079.8|1077.8|0
1652240100000|2022-05-11 03:35:00|1080.8|1078.5|1080.8|1078.8|1081|1078.8|1080.5|1078.3|1
1652240400000|2022-05-11 03:40:00|1081|1079.3|1081.5|1079.8|1082.5|1080|1081|1079.3|11
1652240700000|2022-05-11 03:45:00|1082.3|1080|1082.5|1080|1083|1080.3|1082|1079.8|5
1652241000000|2022-05-11 03:50:00|1082.3|1080.3|1082|1080|1082.3|1080.8|1082|1079.8|0
1652241300000|2022-05-11 03:55:00|1081.8|1079.8|1082.5|1080.8|1082.5|1081|1081.5|1079.8|32
1652241600000|2022-05-11 04:00:00|1082.3|1080.3|1082.3|1080.3|1082.5|1080.5|1082|1080.3|9
1652241900000|2022-05-11 04:05:00|1082.5|1080.5|1082|1080|1082.5|1080.5|1081.5|1079.8|11
1652242200000|2022-05-11 04:10:00|1082.5||1082.3||1082.5||1082||8
1652242500000|2022-05-11 04:15:00|1082.5|1079.8|1082.3|1080|1082.5|1080|1082|1079.8|8
1652242800000|2022-05-11 04:20:00|1082.5|1079.8|1082|1080|1082.5|1080|1082|1079.8|13
1652243100000|2022-05-11 04:25:00|1082.3|1080.5|1082.5|1080.5|1083.3|1080.8|1082|1080.5|1
1652243400000|2022-05-11 04:30:00|1082.8|1080.8|1082.8|1081|1083|1081|1081.8|1080.3|7
1652243700000|2022-05-11 04:35:00|1083|1080.8|1082.3|1080.3|1083|1080.8|1082.3|1080.3|0
1652244000000|2022-05-11 04:40:00|1082.8|1080.5|1082|1080.3|1082.8|1080.5|1082|1080.3|12
1652244300000|2022-05-11 04:45:00|1082.3|1080.5|1082.3|1080.5|1082.8|1080.5|1082|1080.3|0
1652244600000|2022-05-11 04:50:00|1082.5|1080.8|1082.3|1080.5|1083|1081.3|1082.3|1080.3|0
1652244900000|2022-05-11 04:55:00|1081.8|1080.3|1084|1081.8|1084.5|1081.8|1081.8|1080.3|5
1652245200000|2022-05-11 05:00:00|1084.3||1084.8||1084.8||1084||3
1652245500000|2022-05-11 05:05:00|1084.5|1082|1086.3|1082|1086.5|1082|1083.8|1082|35
1652245800000|2022-05-11 05:10:00|1086.5|1082.8|1088.5|1085|1088.5|1085.3|1086.3|1082.8|8
1652246100000|2022-05-11 05:15:00|1088|1085.5|1088.8|1086.8|1088.8|1086.8|1087.8|1085.5|19
1652246400000|2022-05-11 05:20:00|1089.3|1087|1088.8|1087|1089.8|1087.8|1088.8|1087|32
1652246700000|2022-05-11 05:25:00|1089|1086.8|1088.5|1087|1089|1087|1087.8|1086.5|35
1652247000000|2022-05-11 05:30:00|1089.5|1087.3|1089.3|1087.5|1092|1089.3|1088|1086.3|85
1652247300000|2022-05-11 05:35:00|1089|1086.5|1086.3|1084|1089|1087|1085.5|1083.5|33
1652247600000|2022-05-11 05:40:00|1086.5|1083.8|1087.5|1085.8|1087.5|1085.8|1086.3|1083.8|128
1652247900000|2022-05-11 05:45:00|1087.3|1086|1089|1087.5|1090.5|1088|1087.3|1085.8|107
1652248200000|2022-05-11 05:50:00|1088.8|1086.5|1088.3|1086.8|1090|1088.8|1088|1086.5|106
1652248500000|2022-05-11 05:55:00|1088.8|1087.3|1088.3|1086.5|1089.8|1087.5|1087.8|1086.5|32
1652248800000|2022-05-11 06:00:00|1088|1087.3|1089.8|1088|1090|1088.8|1087.8|1086.5|47
1652249100000|2022-05-11 06:05:00|1090|1088.3|1090.3|1088.8|1092|1090.5|1089.8|1088.3|76
1652249400000|2022-05-11 06:10:00|1090|1088.5|1090.3|1088.8|1090.5|1088.8|1088.8|1087|40
1652249700000|2022-05-11 06:15:00|1090|1088.3|1092.8|1091.3|1093.8|1092.3|1089.8|1088|54
1652250000000|2022-05-11 06:20:00|1093.3|1091.5|1090|1088.5|1094|1092.3|1089.5|1088|292
1652250300000|2022-05-11 06:25:00|1089.5|1088|1089.8|1088.3|1091.3|1089.5|1087.8|1086.5|128
1652250600000|2022-05-11 06:30:00|1089.5|1088|1090.8|1089|1092.8|1091.5|1089.3|1087.5|70
1652250900000|2022-05-11 06:35:00|1090.5|1088.8|1088.8|1087|1091.5|1090|1088.5|1086.8|53
1652251200000|2022-05-11 06:40:00|1089|1087.3|1089.3|1087.5|1090.5|1088.8|1088.3|1086.5|20
1652251500000|2022-05-11 06:45:00|1089.5|1087.8|1089.3|1087.5|1090|1088.3|1088.8|1087|127
1652251800000|2022-05-11 06:50:00|1089|1087|1088.3|1086.8|1090.8|1089|1087.8|1086.5|81
1652252100000|2022-05-11 06:55:00|1088|1086.5|1088.3|1086.5|1088.8|1087|1087|1085.8|167
1652252400000|2022-05-11 07:00:00|1088|1086.8|1088.3|1086.5|1091|1089.5|1088|1086.5|139
1652252700000|2022-05-11 07:05:00|1088|1086.8|1088.5|1086.8|1089|1087.8|1087|1085.3|146
1652253000000|2022-05-11 07:10:00|1088.8|1087|1088.8|1087.3|1091|1089.3|1087.8|1086.3|99
1652253300000|2022-05-11 07:15:00|1088.3|1087|1088.8|1087.3|1089|1087.5|1087.8|1086.5|150
1652253600000|2022-05-11 07:20:00|1089|1087.5|1089|1087.3|1091.8|1090.3|1088.8|1087.3|249
1652253900000|2022-05-11 07:25:00|1088.8|1087.5|1084.3|1082.8|1089|1087.5|1084.3|1082.5|139
1652254200000|2022-05-11 07:30:00|1084|1082.5|1086|1084.5|1086|1084.8|1083.8|1082.5|275
1652254500000|2022-05-11 07:35:00|1085.8|1084|1085|1083.8|1088.5|1087|1085|1083.8|237
1652254800000|2022-05-11 07:40:00|1084.8|1083.5|1086.3|1084.5|1088.5|1087|1084.8|1083.3|176
1652255100000|2022-05-11 07:45:00|1086.5|1084.8|1084|1082.5|1089|1087.8|1084|1082.3|88
1652255400000|2022-05-11 07:50:00|1084.3|1082.3|1086|1084.3|1087.5|1085.5|1083.3|1081.5|109
1652255700000|2022-05-11 07:55:00|1086.5|1084.5|1086.5|1085|1087.5|1086|1085|1083.3|72
1652256000000|2022-05-11 08:00:00|1087|1085.3|1089.5|1088|1090.5|1088.8|1086.5|1085|298
1652256300000|2022-05-11 08:05:00|1089.3|1087.5|1091|1089.8|1091|1089.8|1089.3|1087.5|327
1652256600000|2022-05-11 08:10:00|1092|1090.3|1092.5|1090.8|1094.5|1092.8|1091.8|1090.3|400
1652256900000|2022-05-11 08:15:00|1092.8|1090.5|1094|1092.5|1094|1092.5|1090.8|1089.5|411
1652257200000|2022-05-11 08:20:00|1093.3|1092|1095.3|1093.5|1095.5|1093.8|1092.5|1090.8|541
1652257500000|2022-05-11 08:25:00|1095|1093.8|1097.5|1096|1099|1097.5|1094.8|1093|1199
1652257800000|2022-05-11 08:30:00|1097.3|1095.5|1090.5|1089|1098.3|1096.8|1090|1088.5|650
1652258100000|2022-05-11 08:35:00|1090.8|1089.3|1096.5|1095|1097|1095.5|1090.5|1089.3|347
1652258400000|2022-05-11 08:40:00|1096.3|1094.8|1095.3|1093.5|1096.5|1095|1094|1092.3|107
1652258700000|2022-05-11 08:45:00|1095|1093.8|1097.5|1096|1097.5|1096.3|1093.5|1091.8|116
1652259000000|2022-05-11 08:50:00|1097.8|1095.8|1100|1098.3|1100|1098.5|1096.3|1094.8|382
1652259300000|2022-05-11 08:55:00|1100.3|1098.5|1099.8|1098.3|1101.3|1099.5|1098.5|1096.8|227
1652259600000|2022-05-11 09:00:00|1100|1098|1097|1095.3|1101|1099.5|1097|1095.3|348
1652259900000|2022-05-11 09:05:00|1096.8|1095.5|1100.5|1099|1101|1099.5|1096.5|1094.8|344
1652260200000|2022-05-11 09:10:00|1100.8|1099.3|1098.3|1096.5|1101|1099.3|1098|1096.5|238
1652260500000|2022-05-11 09:15:00|1098|1096.8|1097|1095.5|1099|1097.3|1096|1094.5|235
1652260800000|2022-05-11 09:20:00|1097.3|1095.8|1094.3|1093|1097.3|1095.8|1094.3|1093|280
1652261100000|2022-05-11 09:25:00|1094.5|1093.3|1096.5|1095|1097.5|1096|1094.5|1093|320
1652261400000|2022-05-11 09:30:00|1096.3|1094.8|1094.8|1093.3|1098.5|1097|1094.3|1093|552
1652261700000|2022-05-11 09:35:00|1095|1093.5|1099|1097.5|1099|1097.5|1095|1093.5|275
1652262000000|2022-05-11 09:40:00|1098.8|1097.8|1097.8|1096.3|1099|1097.8|1097.5|1096|244
1652262300000|2022-05-11 09:45:00|1097.5|1096|1100.8|1099.3|1101|1099.5|1096.5|1094.8|368
1652262600000|2022-05-11 09:50:00|1101|1099.5|1102|1100.3|1102|1100.5|1099.5|1098|569
1652262900000|2022-05-11 09:55:00|1102.3|1100.5|1103|1101.3|1104.8|1103.3|1102.3|1100.5|196
1652263200000|2022-05-11 10:00:00|1102.8|1101.5|1102.8|1101.3|1102.8|1101.5|1101.8|1100|340
1652263500000|2022-05-11 10:05:00|1103|1101.5|1103.3|1101.8|1103.8|1102.5|1103|1101.3|348
1652263800000|2022-05-11 10:10:00|1103.5|1102|1104.3|1102.8|1105|1103.5|1102.8|1101.5|416
1652264100000|2022-05-11 10:15:00|1104.5|1103|1105.3|1103.8|1106.3|1105|1103.8|1102.3|657
1652264400000|2022-05-11 10:20:00|1105|1103.5|1106.8|1105.3|1107|1105.5|1104|1102.5|288
1652264700000|2022-05-11 10:25:00|1106.5|1105|1108.5|1106.8|1108.5|1106.8|1105.3|1103.5|102
1652265000000|2022-05-11 10:30:00|1108.3|1107|1108.5|1107|1109.5|1107.8|1107.5|1105.8|254
1652265300000|2022-05-11 10:35:00|1108.8|1107.3|1107.3|1105.8|1110.3|1109|1106.8|1105.3|300
1652265600000|2022-05-11 10:40:00|1107.5|1106|1109|1107.3|1110|1108.5|1106|1104.5|260
1652265900000|2022-05-11 10:45:00|1108.5|1107|1108|1106.3|1109.5|1108|1106.5|1105|280
1652266200000|2022-05-11 10:50:00|1107.8|1105.8|1107.8|1106|1109|1107.5|1107.3|1105.8|112
1652266500000|2022-05-11 10:55:00|1107.5|1106.3|1107.5|1106|1108.3|1106.5|1107|1105.8|80
1652266800000|2022-05-11 11:00:00|1107.8|1106.3|1105.3|1103.8|1108.5|1106.8|1104.8|1103.3|76
1652267100000|2022-05-11 11:05:00|1105|1103.5|1106.5|1105|1107.5|1105.8|1105|1103.5|66
1652267400000|2022-05-11 11:10:00|1106.3|1104.8|1107|1105.5|1107|1105.5|1105|1103.3|269
1652267700000|2022-05-11 11:15:00|1107.3|1105.8|1109|1107.5|1109.5|1108|1106.5|1105|111
1652268000000|2022-05-11 11:20:00|1109.3|1107.8|1110.8|1109.3|1112|1110.5|1109.3|1107.8|148
1652268300000|2022-05-11 11:25:00|1111|1109.5|1111|1109.3|1112|1110.5|1110.3|1108.8|63
1652268600000|2022-05-11 11:30:00|1111.3|1109.5|1112|1110.5|1112.3|1110.5|1110.5|1108.8|124
1652268900000|2022-05-11 11:35:00|1111.8|1110.8|1111.8|1110.3|1113|1111.8|1110|1108.5|187
1652269200000|2022-05-11 11:40:00|1112|1110|1111.5|1110|1114|1112.3|1111.3|1109.5|207
1652269500000|2022-05-11 11:45:00|1111.3|1109.8|1112|1110.5|1114.3|1112.5|1111.3|1109.5|197
1652269800000|2022-05-11 11:50:00|1112.3|1111.3|1110.8|1109|1112.8|1111.3|1109.8|1108.3|71
1652270100000|2022-05-11 11:55:00|1110.5|1109.3|1104.8|1103.3|1110.8|1109.3|1104.8|1103.3|261
1652270400000|2022-05-11 12:00:00|1104.5|1103|1108.3|1107|1109.5|1108|1104.3|1102.8|269
1652270700000|2022-05-11 12:05:00|1108.8|1106.8|1105|1103.5|1109|1107|1104.8|1103.3|187
1652271000000|2022-05-11 12:10:00|1104.8|1103.3|1103.3|1101.8|1104.8|1103.3|1103|1101.5|229
1652271300000|2022-05-11 12:15:00|1103.5|1102|1102.3|1100.5|1104.3|1102.8|1101.3|1099.8|244
1652271600000|2022-05-11 12:20:00|1102|1100.3|1101.3|1099.5|1104|1102.5|1100.3|1099|228
1652271900000|2022-05-11 12:25:00|1101|1099.8|1098.8|1097.3|1101.3|1099.8|1098.8|1097.3|153
1652272200000|2022-05-11 12:30:00|1098.3|1096.8|1101|1099.8|1102|1100.5|1094.8|1093|488
1652272500000|2022-05-11 12:35:00|1100.8|1099.5|1091|1089.5|1101|1099.8|1090.5|1089|334
1652272800000|2022-05-11 12:40:00|1090.8|1089.8|1093|1091.5|1094|1092.3|1087.5|1085.5|320
1652273100000|2022-05-11 12:45:00|1093.5|1091.8|1095.3|1093.8|1096.3|1094.8|1092.3|1090.8|204
1652273400000|2022-05-11 12:50:00|1094.5|1094|1093.3|1091.8|1095.5|1094|1091|1089.5|262
1652273700000|2022-05-11 12:55:00|1093|1091.5|1094|1092.3|1095.8|1094.3|1090.5|1088.8|169
1652274000000|2022-05-11 13:00:00|1093.8|1091.8|1100|1098.5|1101|1099.3|1092.5|1090.8|411
1652274300000|2022-05-11 13:05:00|1100.3|1098.3|1103.8|1102.3|1103.8|1102.3|1099|1097.3|343
1652274600000|2022-05-11 13:10:00|1104|1102.5|1105.5|1104|1107|1105.3|1103.5|1102|271
1652274900000|2022-05-11 13:15:00|1104.8|1104.3|1107|1105.3|1108.3|1106.8|1102|1100.3|365
1652275200000|2022-05-11 13:20:00|1107.3|1105.5|1108|1106.5|1108.3|1107|1105.5|1104|224
1652275500000|2022-05-11 13:25:00|1108.3|1106.8|1110.5|1109|1112.5|1111|1108|1106.3|574
1652275800000|2022-05-11 13:30:00|1110.3|1108.8|1101|1099.3|1112.3|1110.8|1099.3|1098|767
1652276100000|2022-05-11 13:35:00|1100.8|1099.5|1110|1108.5|1112|1110.5|1099.3|1097.8|1085
1652276400000|2022-05-11 13:40:00|1109.8|1108.3|1112.3|1110.8|1115|1113.5|1106.5|1104.8|422
1652276700000|2022-05-11 13:45:00|1111.5|1110|1107.8|1106.3|1111.8|1110.3|1107.8|1106.3|696
1652277000000|2022-05-11 13:50:00|1108|1106.5|1108.3|1106.8|1109.5|1108|1105.5|1103.8|445
1652277300000|2022-05-11 13:55:00|1108.5|1106.5|1108.3|1106.5|1111|1109.3|1107.3|1105.5|689
1652277600000|2022-05-11 14:00:00|1108.5|1106.8|1108.8|1107|1111.8|1110.3|1108|1106.5|368
1652277900000|2022-05-11 14:05:00|1109|1107.3|1110.8|1109.3|1111|1109.5|1107.8|1106.3|284
1652278200000|2022-05-11 14:10:00|1111|1109.5|1108.8|1107.3|1111|1109.5|1107.5|1106|408
1652278500000|2022-05-11 14:15:00|1108.5|1107|1107.3|1106|1108.8|1107.3|1105.3|1103.8|736
1652278800000|2022-05-11 14:20:00|1107.5|1105.8|1104.3|1102.8|1107.8|1106.3|1103.8|1102.3|584
1652279100000|2022-05-11 14:25:00|1104|1102.5|1100.8|1096|1104.8|1103.3|1097.8|1095.5|850
1652279400000|2022-05-11 14:30:00|1100.5|1095|1108.5|1106.8|1109.3|1107.5|1095.5|1089.8|599
1652279700000|2022-05-11 14:35:00|1108.8|1107|1108.8|1107.3|1110.5|1108.8|1104.5|1102.8|576
1652280000000|2022-05-11 14:40:00|1109|1107.5|1107|1105.5|1111.3|1109.8|1106.5|1105|766
1652280300000|2022-05-11 14:45:00|1106.8|1105|1109.8|1108|1110|1108.5|1105.8|1104.3|425
1652280600000|2022-05-11 14:50:00|1109.5|1108.3|1108.5|1107.3|1111|1109.5|1106.8|1105.3|727
1652280900000|2022-05-11 14:55:00|1108.3|1107|1107.8|1106.3|1111.3|1109.5|1106.3|1104.8|534
1652281200000|2022-05-11 15:00:00|1108|1106|1105.3|1104|1108.5|1107|1105.3|1103.5|541
1652281500000|2022-05-11 15:05:00|1106|1103.8|1100.3|1098.8|1106.3|1104.8|1100|1098.5|830
1652281800000|2022-05-11 15:10:00|1100|1098.5|1101.5|1100|1102.5|1101|1098.8|1097|635
1652282100000|2022-05-11 15:15:00|1101.8|1100.3|1100.5|1099|1101.8|1100.3|1098.5|1097|616
1652282400000|2022-05-11 15:20:00|1100.3|1098.8|1097|1095.5|1100.5|1099|1095.8|1094|1078
1652282700000|2022-05-11 15:25:00|1097.3|1095.8|1110.3|1108.8|1111|1109.5|1095.5|1094|4226
1652283000000|2022-05-11 15:30:00|1108.8|1107.3|1110|1108.5|1110.5|1109.3|1105|1103.5|946
1652283300000|2022-05-11 15:35:00|1110.3|1108.8|1107.5|1106|1111|1109.8|1106.3|1104.8|324
1652283600000|2022-05-11 15:40:00|1107.8|1106.3|1107.3|1105.8|1109.3|1108|1106.3|1104.8|335
1652283900000|2022-05-11 15:45:00|1107.5|1106|1106|1104.5|1108|1106.3|1105|1103.3|390
1652284200000|2022-05-11 15:50:00|1105.8|1104.8|1106.5|1104.8|1106.8|1105.5|1104.5|1102.8|173
1652284500000|2022-05-11 15:55:00|1106.3|1105|1106.5|1104.8|1106.8|1105.3|1103.8|1102.3|303
1652284800000|2022-05-11 16:00:00|1106.3|1105|1108|1106.8|1109|1107.3|1105.8|1104.3|285
1652285100000|2022-05-11 16:05:00|1107.8|1106.5|1107|1105.3|1108.8|1107.3|1105.8|1104|477
1652285400000|2022-05-11 16:10:00|1106.8|1105|1105.5|1104.3|1106.8|1105.3|1103.3|1101.5|694
1652285700000|2022-05-11 16:15:00|1105.8|1104|1101|1099.3|1106|1104.5|1100.3|1098.8|393
1652286000000|2022-05-11 16:20:00|1100.8|1099|1106|1104.5|1106.8|1105|1100.5|1099|442
1652286300000|2022-05-11 16:25:00|1105.8|1104|1101.5|1100|1105.8|1104|1101|1099.5|170
1652286600000|2022-05-11 16:30:00|1101.8|1100.3|1098.5|1097.3|1101.8|1100.3|1098.5|1097.3|174
1652286900000|2022-05-11 16:35:00|1098.8|1097|1101|1099.5|1103.5|1101.8|1098|1096.5|351
1652287200000|2022-05-11 16:40:00|1101.3|1099|1107.5|1105.8|1109|1107.5|1099.8|1098.3|459
1652287500000|2022-05-11 16:45:00|1107.8|1106|1103|1101.5|1107.8|1106.3|1102.8|1101|173
1652287800000|2022-05-11 16:50:00|1103.5|1101.8|1102|1100.5|1106.8|1105|1102|1100.5|239
1652288100000|2022-05-11 16:55:00|1102.3|1100.8|1103|1101.5|1104.3|1102.8|1101.3|1099.8|100
1652288400000|2022-05-11 17:00:00|1103.3|1101.8|1103.5|1101.8|1105.8|1104.5|1100.3|1098.8|167
1652288700000|2022-05-11 17:05:00|1103.3|1101.5|1101.8|1100|1105.3|1103.5|1101.5|1100|114
1652289000000|2022-05-11 17:10:00|1101.5|1100.3|1104|1102.5|1104.8|1103|1100.5|1099|142
1652289300000|2022-05-11 17:15:00|1103.8|1102.3|1104.5|1102.8|1106.5|1104.8|1103.3|1101.8|155
1652289600000|2022-05-11 17:20:00|1104|1102.5|1100.8|1099|1104|1102.5|1099.3|1097.8|225
1652289900000|2022-05-11 17:25:00|1100.5|1098.8|1099.3|1097.8|1101|1099.5|1098.5|1097|86
1652290200000|2022-05-11 17:30:00|1098.5|1097|1097.8|1096|1099.5|1098|1096.5|1095.3|332
1652290500000|2022-05-11 17:35:00|1097.5|1095.8|1094.8|1093.3|1098.5|1097|1094.8|1093.3|133
1652290800000|2022-05-11 17:40:00|1095|1093.5|1091.3|1089.8|1095|1093.5|1090.5|1089|449
1652291100000|2022-05-11 17:45:00|1091|1089.5|1089.3|1087.8|1091.3|1089.8|1087.8|1086|242
1652291400000|2022-05-11 17:50:00|1089.5|1088|1093|1091.5|1095.8|1094.5|1089|1087.5|195
1652291700000|2022-05-11 17:55:00|1093.3|1091.8|1092.5|1090.8|1093.5|1092|1089.5|1087.8|126
1652292000000|2022-05-11 18:00:00|1092|1091|1095.5|1093.8|1095.8|1094|1092|1090.3|139
1652292300000|2022-05-11 18:05:00|1095.3|1093.5|1094.5|1092.8|1097.5|1095.8|1093.3|1091.8|127
1652292600000|2022-05-11 18:10:00|1094.3|1093|1093|1091.5|1095.8|1094|1092.5|1091|101
1652292900000|2022-05-11 18:15:00|1093.3|1091.8|1089|1087.5|1094.5|1092.8|1087.5|1086|357
1652293200000|2022-05-11 18:20:00|1089.3|1087.8|1094.8|1093|1096.3|1094.8|1087.5|1085.8|575
1652293500000|2022-05-11 18:25:00|1094.5|1093.3|1087.5|1085.8|1095|1093.5|1087.3|1085.5|322
1652293800000|2022-05-11 18:30:00|1087.3|1085.5|1088.8|1087.3|1089.3|1087.8|1085.5|1083.8|297
1652294100000|2022-05-11 18:35:00|1088.5|1086.8|1090.5|1088.8|1092.5|1090.8|1088.5|1086.8|84
1652294400000|2022-05-11 18:40:00|1090.8|1089|1085.8|1084.3|1090.8|1089|1083.5|1082|140
1652294700000|2022-05-11 18:45:00|1085.5|1084|1088|1086.3|1088.8|1086.8|1084.8|1083|98
1652295000000|2022-05-11 18:50:00|1088.3|1086.5|1088|1086.3|1088.5|1086.8|1086.3|1084.5|96
1652295300000|2022-05-11 18:55:00|1087.8|1086|1088.3|1086.5|1090.8|1089|1087|1085.3|30
1652295600000|2022-05-11 19:00:00|1088|1086.3|1086.8|1085|1088.5|1086.8|1086.3|1084.5|49
1652295900000|2022-05-11 19:05:00|1086.5|1084.8|1086|1084.3|1086.8|1085|1083.5|1082|38
1652296200000|2022-05-11 19:10:00|1085.8|1084|1089|1087.5|1089.3|1087.8|1085.5|1083.8|43
1652296500000|2022-05-11 19:15:00|1089.3|1087.3|1091.3|1089.8|1092|1090.3|1088.5|1086.8|20
1652296800000|2022-05-11 19:20:00|1091.5|1090|1089.5|1087.8|1091.8|1090.5|1089.3|1087.3|29
1652297100000|2022-05-11 19:25:00|1089.8|1088|1091.3|1089.5|1091.3|1089.8|1089.3|1087.5|12
1652297400000|2022-05-11 19:30:00|1091.5|1089.8|1092.5|1090.8|1093.3|1091.3|1091|1089.3|54
1652297700000|2022-05-11 19:35:00|1092.3|1090.5|1091.8|1089.8|1093.8|1092|1091.3|1089.5|14
1652298000000|2022-05-11 19:40:00|1091.5|1090|1091|1089.3|1092.3|1090.3|1090.3|1088.3|10
1652298300000|2022-05-11 19:45:00|1091.3|1088.8|1091|1089.3|1092|1090.5|1091|1088.8|8
1652298600000|2022-05-11 19:50:00|1090.8|1089|1088|1086|1090.8|1089|1086.5|1084.8|19
1652298900000|2022-05-11 19:55:00|1087.8|1085.8|1088|1086.5|1089.5|1087.5|1086.3|1084.5|36
1652299200000|2022-05-11 20:00:00|1088.3|1086.3|1089.5|1088|1089.5|1088|1087.8|1085.8|29
1652299500000|2022-05-11 20:05:00|1090|1088.3|1090.8|1089.3|1091|1089.3|1089|1087.3|36
1652299800000|2022-05-11 20:10:00|1090.5|1089|1090.5|1088.5|1090.8|1089|1089|1087.3|7
1652300100000|2022-05-11 20:15:00|1090.3|1088.3|1090.5|1088.8|1091|1089.8|1090.3|1088.3|23
1652300400000|2022-05-11 20:20:00|1090.3|1088.5|1090.8|1089|1091.3|1089.8|1089.5|1088|2
1652300700000|2022-05-11 20:25:00|1090.5|1088.8|1090.5|1089.3|1091.5|1089.8|1090.5|1088.8|38
1652301000000|2022-05-11 20:30:00|1091.3|1089|1091.5|1089.8|1091.8|1089.8|1090.5|1088.5|5
1652301300000|2022-05-11 20:35:00|1091.3|1089.5|1091.8|1089.8|1091.8|1089.8|1090.8|1089.3|2
1652301600000|2022-05-11 20:40:00|1092|1090.3|1092.8|1091|1093.3|1091.8|1092|1090|3
1652301900000|2022-05-11 20:45:00|1093|1091.5|1092.3|1090.8|1093.5|1092|1092|1090.5|14
1652302200000|2022-05-11 20:50:00|1092.5|1090.5|1092.5|1091|1093.3|1091.5|1092.3|1090.5|7
1652302500000|2022-05-11 20:55:00|1092.3|1090.5|1094.5|1092.5|1094.8|1093|1092.3|1090.5|12
1652302800000|2022-05-11 21:00:00|1095.8|1091.8|1096.3|1091.8|1096.3|1091.8|1095.8|1091.8|0
1652303100000|2022-05-11 21:05:00||1090.8||1090.8||1090.8||1090.8|0
1652304000000|2022-05-11 21:20:00||1088.8||1088.8||1088.8||1088.8|0
1652304900000|2022-05-11 21:35:00|1098.3|1088|1098.3|1088|1098.3|1088|1098.3|1088|0
1652306100000|2022-05-11 21:55:00||1087.3||1087.5||1087.5||1087.3|1
1652317200000|2022-05-12 01:00:00|1094.8|1091.3|1093.3|1090.3|1095.3|1092|1093.3|1090|1
1652317500000|2022-05-12 01:05:00|1093|1089|1090.5|1086.8|1093|1089|1090.5|1086.8|1
1652317800000|2022-05-12 01:10:00|1090.3|1087|1090|1086.5|1090.3|1087.3|1090|1086.5|1
1652318100000|2022-05-12 01:15:00|1089.8|1086.8|1089.5|1086.8|1089.8|1087|1089.5|1086.5|2
1652318400000|2022-05-12 01:20:00|1089.3|1086.5|1089.3|1086.5|1089.5|1087.3|1089.3|1086|2
1652318700000|2022-05-12 01:25:00||1086.3||1086.3||1086.5||1086.3|0
1652319000000|2022-05-12 01:30:00|1090.3|1086.8|1091|1088.5|1091|1088.5|1090.3|1086.8|4
1652319300000|2022-05-12 01:35:00|1090.8|1088|1090.3|1088|1090.8|1088|1090.3|1087|2
1652319600000|2022-05-12 01:40:00|1091|1088.5|1093.5|1090.3|1093.5|1090.5|1091|1088.5|3
1652319900000|2022-05-12 01:45:00|1094.3|1090.5|1094|1090.8|1094.3|1090.8|1093.5|1090.5|0
1652320200000|2022-05-12 01:50:00|1094.3|1091.3|1094.8|1091.8|1094.8|1091.8|1094|1090.8|3
1652320500000|2022-05-12 01:55:00|1094.5|1091.3|1092.5|1089.3|1094.5|1091.5|1091.8|1089.3|0
1652320800000|2022-05-12 02:00:00|1092.3|1088.8|1091|1088.3|1092.3|1088.8|1091|1087.3|0
1652321100000|2022-05-12 02:05:00|1090.5|1088|1088.5|1086|1090.5|1088|1088|1085|3
1652321400000|2022-05-12 02:10:00|1088|1086.5|1088|1085.8|1088|1086.5|1087.5|1084.8|0
1652321700000|2022-05-12 02:15:00|1087.8|1085.5|1089|1086.8|1089|1087|1087.8|1084.8|0
1652322000000|2022-05-12 02:20:00|1088.8|1087|1088.8|1086|1089|1087|1088.8|1086|1
1652322300000|2022-05-12 02:25:00|1088.5|1085.8|1088.5|1085.5|1088.5|1086.5|1088.5|1085.5|0
1652322600000|2022-05-12 02:30:00|1088.8|1085|1084.8|1082|1088.8|1085.5|1084.5|1081.8|0
1652322900000|2022-05-12 02:35:00|1084.5|1082.3|1086.3|1082.5|1087.3|1083.8|1084|1081.5|1
1652323200000|2022-05-12 02:40:00|1085.8|1083|1085.8|1081.8|1086|1083.5|1085.3|1081.8|0
1652323500000|2022-05-12 02:45:00|1087|1082|1085.5|1082.8|1087.3|1084.5|1085.5|1082|21
1652323800000|2022-05-12 02:50:00|1085.8|1083|1085.3|1082.5|1086|1083.3|1085.3|1082.3|5
1652324100000|2022-05-12 02:55:00|1085.8|1082.8|1086.8|1083.5|1086.8|1083.8|1085.8|1082.8|2
1652324400000|2022-05-12 03:00:00|1087.3|1083.8|1086|1082.8|1087.5|1084.5|1085.5|1082.3|7
1652324700000|2022-05-12 03:05:00|1085.8|1082.3|1086.3|1083.3|1087.3|1084|1084.5|1081.5|12
1652325000000|2022-05-12 03:10:00|1086.5|1083.5|1086.5|1084|1087.3|1084|1086.3|1082.8|0
1652325300000|2022-05-12 03:15:00|1086.3|1082.3|1085.3|1082.5|1086.3|1082.8|1085.3|1082.3|5
1652325600000|2022-05-12 03:20:00|1085.8|1082.8|1085.5|1083.3|1086.5|1083.5|1085.5|1082.5|2
1652325900000|2022-05-12 03:25:00|1085.3|1083|1084.5|1081.3|1085.3|1083.3|1084.5|1080.8|17
1652326200000|2022-05-12 03:30:00|1085|1081.5|1084.5|1081.5|1085|1081.5|1084.5|1081.3|4
1652326500000|2022-05-12 03:35:00||1081.3||1082||1082||1080.5|9
1652326800000|2022-05-12 03:40:00|1085.5|1081.8|1085.8|1082.5|1085.8|1082.5|1085.5|1081.8|5
1652327100000|2022-05-12 03:45:00|1086.3|1082|1086.5|1082.8|1086.5|1083.5|1086.3|1082|3
1652327400000|2022-05-12 03:50:00|1085.5|1082.5|1085|1082.3|1085.5|1082.5|1084.3|1082|0
1652327700000|2022-05-12 03:55:00|1085.3|1082|1085.5|1082.3|1085.5|1082.3|1084.3|1082|3
1652328000000|2022-05-12 04:00:00|1085.3|1082|1085.3|1082|1085.5|1082.3|1085.3|1082|0
1652328300000|2022-05-12 04:05:00|1085|1081.8|1085.5|1082.3|1085.5|1082.3|1085|1081.8|0
1652328600000|2022-05-12 04:10:00|1085.3|1082|1085.3|1082|1085.3|1082|1085.3|1081.8|0
1652328900000|2022-05-12 04:15:00|1085.5|1081.8|1085|1082|1085.5|1082|1084.5|1081.8|0
1652329200000|2022-05-12 04:20:00|1085.5|1084|1084.8|1082.3|1086.3|1084|1084.8|1082|37
1652329500000|2022-05-12 04:25:00||1082||1082.3||1082.3||1082|0
1652329800000|2022-05-12 04:30:00|1084.3|1082|1085.3|1082.5|1085.5|1082.5|1083.8|1082|4
1652330100000|2022-05-12 04:35:00|1085|1082.3|1085.8|1082.3|1086.3|1082.8|1085|1082.3|0
1652330400000|2022-05-12 04:40:00|1086|1082.5|1085.8|1082.3|1086|1082.5|1085.8|1082|0
1652330700000|2022-05-12 04:45:00|1085.3|1082|1085.8|1082.3|1085.8|1082.3|1085.3|1082|0
1652331000000|2022-05-12 04:50:00|1086|1082.5|1086.3|1082.3|1086.5|1082.8|1086|1082.3|1
1652331300000|2022-05-12 04:55:00|1086|1082|1086|1082.3|1086.3|1082.3|1085.8|1082|0
1652331600000|2022-05-12 05:00:00|1085.8|1082|1086|1082.5|1086|1082.5|1085.8|1082|0
1652331900000|2022-05-12 05:05:00|1085.8|1082.3|1085.3|1082|1085.8|1082.5|1085.3|1082|0
1652332200000|2022-05-12 05:10:00|1085|1081.5|1083.8|1081|1085|1081.5|1083|1080.3|14
1652332500000|2022-05-12 05:15:00|1082|1080.5|1083.3|1080.5|1083.3|1080.5|1082|1080.3|13
1652332800000|2022-05-12 05:20:00|1082.8|1080.3|1082.3|1080.3|1082.8|1080.5|1082.3|1080.3|27
1652333100000|2022-05-12 05:25:00|1083.3|1080.5|1085.3|1081.8|1085.3|1081.8|1083|1080.5|11
1652333400000|2022-05-12 05:30:00|1085|1081.5|1082.8|1079.5|1085|1081.5|1081.3|1078.5|8
1652333700000|2022-05-12 05:35:00|1082.5|1079.3|1079.8|1076|1082.8|1079.5|1079|1075.5|10
1652334000000|2022-05-12 05:40:00|1080|1076.3|1081|1077.8|1081|1078|1080|1076.3|0
1652334300000|2022-05-12 05:45:00|1081.3|1078|1084.3|1081.3|1084.5|1081.5|1081.3|1077.8|11
1652334600000|2022-05-12 05:50:00|1084|1081|1085.5|1082.8|1085.8|1084.3|1083|1080.5|2
1652334900000|2022-05-12 05:55:00|1085.8|1083|1086.5|1082.8|1087.5|1085|1085.8|1082.8|55
1652335200000|2022-05-12 06:00:00|1085.8|1082.5|1086.8|1084.5|1088|1085.3|1085.3|1081.8|33
1652335500000|2022-05-12 06:05:00|1087|1084.3|1082.8|1080.8|1087.3|1085|1082.3|1080.5|46
1652335800000|2022-05-12 06:10:00|1082.5|1081|1076.3|1074.8|1082.8|1081|1076.3|1074.5|99
1652336100000|2022-05-12 06:15:00|1076|1075|1074.3|1072.8|1076.3|1075|1073.8|1072|63
1652336400000|2022-05-12 06:20:00|1073.5|1072.5|1075.3|1073.8|1075.5|1074.3|1070.3|1068.3|258
1652336700000|2022-05-12 06:25:00|1075|1073.5|1069.3|1067.3|1075|1073.5|1069.3|1067.3|193
1652337000000|2022-05-12 06:30:00|1069|1067.5|1074.5|1072.5|1075.5|1074.3|1069|1067.3|106
1652337300000|2022-05-12 06:35:00|1075.3|1072.8|1075.5|1073.5|1076.5|1074.8|1074.3|1072.3|31
1652337600000|2022-05-12 06:40:00|1075.3|1073.3|1076.8|1075|1076.8|1075|1074.8|1072.8|62
1652337900000|2022-05-12 06:45:00|1076.5|1074.3|1070.5|1068.8|1076.5|1074.3|1069.8|1067.8|51
1652338200000|2022-05-12 06:50:00|1070.3|1068.5|1069.8|1068.3|1071.5|1070|1069.8|1067.8|100
1652338500000|2022-05-12 06:55:00|1070.5|1069.5|1073.5|1071.3|1073.5|1071.5|1070.3|1069.5|41
1652338800000|2022-05-12 07:00:00|1073.3|1070.3|1068|1066|1073.3|1070.3|1067.3|1065.3|76
1652339100000|2022-05-12 07:05:00|1067.5|1065.8|1070|1068.3|1070|1068.3|1065.3|1063.8|310
1652339400000|2022-05-12 07:10:00|1069.8|1068|1063.3|1061.8|1070.3|1068|1063|1061.3|353
1652339700000|2022-05-12 07:15:00|1063.5|1061.5|1059|1057.3|1063.5|1062.3|1058.5|1056.8|208
1652340000000|2022-05-12 07:20:00|1058.8|1057|1055.8|1054|1059.8|1058|1054|1051.5|390
1652340300000|2022-05-12 07:25:00|1056.5|1053.8|1059.5|1057.5|1060.5|1058.8|1055.3|1053.8|229
1652340600000|2022-05-12 07:30:00|1059.3|1057.8|1056.3|1054.5|1060.5|1058.8|1056|1054.3|157
1652340900000|2022-05-12 07:35:00|1056.5|1054.3|1057.8|1055.8|1057.8|1055.8|1055.8|1054|331
1652341200000|2022-05-12 07:40:00|1057.5|1055.5|1056.8|1055|1057.5|1055.8|1055.5|1053.5|224
1652341500000|2022-05-12 07:45:00|1056.5|1054.5|1059|1057|1059.5|1057.8|1056|1054.5|241
1652341800000|2022-05-12 07:50:00|1059.3|1057.3|1063.3|1061.8|1063.5|1061.8|1057.3|1055.8|282
1652342100000|2022-05-12 07:55:00|1063.5|1061.5|1061.8|1060|1063.5|1061.5|1060|1058.3|109
1652342400000|2022-05-12 08:00:00|1062|1060.3|1056|1053.8|1062.5|1060.5|1054.8|1053.3|336
1652342700000|2022-05-12 08:05:00|1055.8|1054|1057.3|1055.8|1058.3|1056.5|1054.3|1052.8|230
1652343000000|2022-05-12 08:10:00|1057.8|1056|1061.3|1059.3|1061.5|1059.3|1057.8|1056|303
1652343300000|2022-05-12 08:15:00|1061|1058.8|1059.3|1057.3|1061.5|1058.8|1057.8|1056.3|86
1652343600000|2022-05-12 08:20:00|1059.8|1057.5|1060|1058.3|1061|1059|1058.8|1056.5|227
1652343900000|2022-05-12 08:25:00|1060.8|1058.5|1059.8|1058.3|1063.5|1062.3|1059.8|1057.8|518
1652344200000|2022-05-12 08:30:00|1060.3|1057.5|1058.3|1056.8|1060.5|1058.8|1056.3|1054.5|316
1652344500000|2022-05-12 08:35:00|1058.5|1056.5|1050.8|1048.5|1058.5|1056.5|1050|1048.3|333
1652344800000|2022-05-12 08:40:00|1050.5|1048.8|1056.8|1055|1057.3|1055.8|1049.8|1048|288
1652345100000|2022-05-12 08:45:00|1056.5|1054.8|1050.3|1048.8|1056.5|1054.8|1049.8|1048.3|625
1652345400000|2022-05-12 08:50:00|1050|1049|1050.8|1049|1054|1051.8|1050|1048.8|214
1652345700000|2022-05-12 08:55:00|1051.8|1048.8|1052|1050|1053|1051.3|1050.8|1048.8|92
1652346000000|2022-05-12 09:00:00|1051.5|1050.3|1054.5|1052.3|1056.5|1054.3|1051.3|1049.5|210
1652346300000|2022-05-12 09:05:00|1054.3|1052.5|1052.5|1050.8|1055.3|1053.5|1052.5|1050.8|194
1652346600000|2022-05-12 09:10:00|1052|1050.3|1055|1053|1055|1053.3|1050|1048.3|254
1652346900000|2022-05-12 09:15:00|1055.3|1053.3|1062|1060.3|1063.5|1062|1055|1053|288
1652347200000|2022-05-12 09:20:00|1062.5|1060|1060.5|1058.5|1062.5|1061|1059.3|1057.3|159
1652347500000|2022-05-12 09:25:00|1060.3|1058.3|1059.3|1057|1060.8|1059.5|1058|1056.3|210
1652347800000|2022-05-12 09:30:00|1059|1056.8|1056.5|1054.5|1059|1057|1056.5|1054.3|100
1652348100000|2022-05-12 09:35:00|1057|1054.8|1062.3|1060.5|1062.3|1060.8|1057|1054.8|266
1652348400000|2022-05-12 09:40:00|1062.8|1060.8|1065.5|1064|1065.5|1064|1062.8|1060.8|346
1652348700000|2022-05-12 09:45:00|1066.5|1064.3|1065.3|1063.5|1067.3|1065.5|1065|1063.5|180
1652349000000|2022-05-12 09:50:00|1065|1063.3|1064|1062|1065|1063.3|1061.5|1059.5|150
1652349300000|2022-05-12 09:55:00|1063.8|1061.8|1063|1061|1064.3|1062.3|1060.8|1059|170
1652349600000|2022-05-12 10:00:00|1062.8|1060.5|1064|1062.3|1065.8|1064|1061.8|1059.8|113
1652349900000|2022-05-12 10:05:00|1063.8|1062.5|1059.8|1058|1064|1062.5|1058.5|1056.5|494
1652350200000|2022-05-12 10:10:00|1059.5|1058.3|1058.3|1056.8|1060.5|1059|1058.3|1056.3|317
1652350500000|2022-05-12 10:15:00|1058.8|1056.5|1058.5|1056.5|1060.3|1058.5|1057.8|1056|129
1652350800000|2022-05-12 10:20:00|1058.3|1056.3|1056|1054.3|1058.3|1056.5|1055.3|1053.5|187
1652351100000|2022-05-12 10:25:00|1056.3|1054.5|1057.8|1056|1058|1056|1055.3|1053.3|137
1652351400000|2022-05-12 10:30:00|1057.5|1055.8|1056|1054.5|1059|1057.3|1055.5|1053.8|297
1652351700000|2022-05-12 10:35:00|1057|1055.3|1054.5|1052.8|1057.3|1055.8|1054.5|1052.8|135
1652352000000|2022-05-12 10:40:00|1054.3|1052.5|1052.5|1051|1054.5|1052.8|1052.5|1050.8|161
1652352300000|2022-05-12 10:45:00|1052.3|1050.8|1056|1053.8|1056|1054|1051.5|1049.8|96
1652352600000|2022-05-12 10:50:00|1056.3|1054|1058|1056.5|1058.5|1057.3|1056.3|1053.8|123
1652352900000|2022-05-12 10:55:00|1058.3|1056.8|1059.3|1057.5|1060.5|1058.5|1058.3|1056.3|237
1652353200000|2022-05-12 11:00:00|1059|1057|1058.5|1056.8|1060.5|1058.8|1058.5|1056.5|144
1652353500000|2022-05-12 11:05:00|1059.3|1057|1059.8|1057.8|1060.5|1058.8|1058.8|1056.5|119
1652353800000|2022-05-12 11:10:00|1059.5|1058|1060.5|1058.8|1060.5|1059|1059.5|1057.5|91
1652354100000|2022-05-12 11:15:00|1060|1059|1058|1056.5|1060.3|1059|1058|1056.3|121
1652354400000|2022-05-12 11:20:00|1058.3|1056.3|1061.3|1059.5|1061.8|1059.5|1057|1055|174
1652354700000|2022-05-12 11:25:00|1061|1059.3|1060.8|1059|1063.3|1061.5|1060.5|1058.5|209
1652355000000|2022-05-12 11:30:00|1060.5|1058.8|1058.3|1056.8|1061|1059.3|1057.3|1055.5|244
1652355300000|2022-05-12 11:35:00|1058|1056.5|1054.5|1052.8|1058.8|1057.5|1054|1052.3|149
1652355600000|2022-05-12 11:40:00|1054.3|1053|1052.5|1050.5|1054.5|1053|1052.3|1050.3|160
1652355900000|2022-05-12 11:45:00|1052.3|1050.3|1055.3|1053.3|1056|1053.8|1051.8|1050|99
1652356200000|2022-05-12 11:50:00|1055.8|1053.5|1059.3|1057.3|1061|1059.8|1054.5|1053|136
1652356500000|2022-05-12 11:55:00|1059|1057.5|1059|1056.5|1060|1058|1056.5|1055.3|142
1652356800000|2022-05-12 12:00:00|1058|1056|1057|1055.5|1058.8|1056.5|1055.8|1053.8|125
1652357100000|2022-05-12 12:05:00|1057.3|1055.8|1058|1056|1058.3|1056.3|1054.5|1052.5|139
1652357400000|2022-05-12 12:10:00|1057.8|1055.8|1055.3|1053.3|1058|1056.5|1053.5|1052|63
1652357700000|2022-05-12 12:15:00|1055.5|1053.5|1056|1054|1057.8|1056|1055|1053.3|136
1652358000000|2022-05-12 12:20:00|1055.5|1053.8|1059|1057|1059.5|1058|1055.3|1053.5|107
1652358300000|2022-05-12 12:25:00|1059.3|1057.3|1059|1056.8|1059.5|1058|1057.5|1055.8|147
1652358600000|2022-05-12 12:30:00|1059.3|1057|1061.3|1059.5|1062|1060.5|1058.5|1057|173
1652358900000|2022-05-12 12:35:00|1061|1059.8|1065.3|1063.8|1066|1064.5|1061|1059.5|471
1652359200000|2022-05-12 12:40:00|1065.5|1064|1064.5|1062.8|1069.3|1067.8|1064|1062.5|362
1652359500000|2022-05-12 12:45:00|1064.3|1062.5|1064.3|1062.5|1066.3|1064.8|1063.3|1061.8|210
1652359800000|2022-05-12 12:50:00|1064|1062|1064|1062|1065.5|1064.3|1063.5|1061.8|126
1652360100000|2022-05-12 12:55:00|1063.8|1061.8|1064.3|1062.3|1066.5|1065|1063.5|1061.8|513
1652360400000|2022-05-12 13:00:00|1064.8|1062.5|1065.8|1064|1070|1068.5|1063.8|1062|224
1652360700000|2022-05-12 13:05:00|1065.5|1064.3|1070.3|1068.5|1070.5|1069.3|1065.5|1064.3|288
1652361000000|2022-05-12 13:10:00|1070.5|1068.8|1066.8|1065|1070.5|1069|1066.5|1065|510
1652361300000|2022-05-12 13:15:00|1066.5|1064.8|1070.3|1068.5|1070.5|1069|1065.3|1063.5|432
1652361600000|2022-05-12 13:20:00|1070.5|1068.8|1070.5|1068.8|1073|1071.3|1069.5|1067.8|390
1652361900000|2022-05-12 13:25:00|1070.3|1068.5|1069.3|1067.8|1071|1069.3|1067.3|1065.8|487
1652362200000|2022-05-12 13:30:00|1069|1067.5|1060.8|1059.3|1069.3|1067.8|1060.5|1059|363
1652362500000|2022-05-12 13:35:00|1060.3|1059|1058.5|1056.8|1062.8|1061|1055.8|1054.3|794
1652362800000|2022-05-12 13:40:00|1058.3|1056.5|1066.3|1064.8|1066.5|1065|1056.8|1055|581
1652363100000|2022-05-12 13:45:00|1066|1064.5|1064.3|1062.3|1068.8|1067.5|1062|1060.5|431
1652363400000|2022-05-12 13:50:00|1064|1062.5|1063.3|1061.5|1067|1065|1062.5|1060.8|323
1652363700000|2022-05-12 13:55:00|1062.8|1061|1061.5|1059.8|1064.5|1062.8|1059.3|1057.8|445
1652364000000|2022-05-12 14:00:00|1061.3|1060|1055.5|1053.8|1061.5|1060|1055.5|1053.8|496
1652364300000|2022-05-12 14:05:00|1055.3|1053.5|1056|1054.5|1057|1055.5|1054.3|1052.8|400
1652364600000|2022-05-12 14:10:00|1055.8|1054.3|1063.3|1061.3|1063.8|1062|1055.8|1054|442
1652364900000|2022-05-12 14:15:00|1063.5|1061.5|1063.8|1062.3|1066.5|1065|1060.8|1059.3|304
1652365200000|2022-05-12 14:20:00|1064|1062|1064.8|1063.3|1066.3|1064.5|1061.5|1060|338
1652365500000|2022-05-12 14:25:00|1065.3|1063.5|1065.3|1064|1067.5|1066|1065|1063|373
1652365800000|2022-05-12 14:30:00|1065.5|1063.8|1063.8|1062|1067.5|1066|1063|1061.5|321
1652366100000|2022-05-12 14:35:00|1064|1062.3|1062.3|1060.8|1064.3|1063|1059.8|1058|551
1652366400000|2022-05-12 14:40:00|1062.5|1061|1064.8|1063.5|1065.5|1063.8|1060.5|1059|165
1652366700000|2022-05-12 14:45:00|1065|1063|1074|1072.5|1075.5|1074|1062.5|1060.8|616
1652367000000|2022-05-12 14:50:00|1074.3|1072.8|1070.8|1069.3|1075|1073.5|1070.8|1069.3|553
1652367300000|2022-05-12 14:55:00|1071.3|1069.5|1074.5|1072.8|1075.3|1073.8|1071|1069.5|388
1652367600000|2022-05-12 15:00:00|1074.3|1073|1078|1076.5|1078|1076.5|1071|1069.8|738
1652367900000|2022-05-12 15:05:00|1078.3|1076.8|1076|1074.3|1079|1077.5|1075|1073.8|320
1652368200000|2022-05-12 15:10:00|1076.3|1074.5|1077.8|1076.5|1078|1076.5|1074|1072.5|416
1652368500000|2022-05-12 15:15:00|1078|1076.3|1075.5|1073.8|1078.8|1077.3|1074|1072.5|811
1652368800000|2022-05-12 15:20:00|1075.3|1074|1076.3|1074.8|1076.5|1075|1073.3|1071.8|993
1652369100000|2022-05-12 15:25:00|1076.8|1075|1072.8|1071.3|1078|1076.5|1072.3|1070.5|4417
1652369400000|2022-05-12 15:30:00|1073|1070.8|1075|1073.3|1075.8|1074|1071|1069.3|881
1652369700000|2022-05-12 15:35:00|1075.3|1073.8|1073.5|1072|1075.8|1074.3|1073|1071.5|187
1652370000000|2022-05-12 15:40:00|1074|1071.8|1077.3|1075.8|1077.8|1076.5|1073.5|1071.8|280
1652370300000|2022-05-12 15:45:00|1077|1075.5|1075|1073|1077.5|1076|1073.3|1071.8|240
1652370600000|2022-05-12 15:50:00|1074.8|1072.8|1071|1069.3|1075.5|1073.8|1071|1069.3|348
1652370900000|2022-05-12 15:55:00|1070.8|1069|1070.3|1068.5|1071|1069.5|1068|1066.5|350
1652371200000|2022-05-12 16:00:00|1070|1068.3|1071.5|1069.8|1076.3|1074.5|1069|1067.5|232
1652371500000|2022-05-12 16:05:00|1071.8|1070.3|1074.5|1072.8|1075.5|1073.8|1071|1069.3|227
1652371800000|2022-05-12 16:10:00|1074.3|1072.5|1076.5|1074.8|1077.3|1075.5|1074|1072|163
1652372100000|2022-05-12 16:15:00|1076.3|1074.5|1084.3|1082.8|1084.8|1083|1076|1074.5|605
1652372400000|2022-05-12 16:20:00|1084.5|1082.5|1083|1081.3|1088.3|1086.5|1083|1081.3|311
1652372700000|2022-05-12 16:25:00|1082.5|1081.5|1085|1083.3|1086.8|1084.8|1080.5|1079|234
1652373000000|2022-05-12 16:30:00|1085.3|1083.5|1086.5|1084.5|1089.5|1088|1084.8|1083.3|133
1652373300000|2022-05-12 16:35:00|1086.3|1084.3|1081.5|1079.8|1086.5|1084.8|1081.3|1079.3|166
1652373600000|2022-05-12 16:40:00|1081.8|1079.5|1077.5|1075.5|1082|1080.3|1076|1074.3|241
1652373900000|2022-05-12 16:45:00|1077.3|1076|1080.5|1078.8|1080.8|1079|1077.3|1076|129
1652374200000|2022-05-12 16:50:00|1080.8|1079|1082|1080.3|1084|1082.3|1079.3|1077.3|168
1652374500000|2022-05-12 16:55:00|1082.3|1080.5|1076.3|1074.5|1082.8|1081|1075.5|1073.8|207
1652374800000|2022-05-12 17:00:00|1076.5|1074.8|1071.5|1069.8|1076.5|1074.8|1071.5|1069.8|126
1652375100000|2022-05-12 17:05:00|1072|1070.3|1071.3|1069.8|1073|1071.5|1068.8|1066.8|102
1652375400000|2022-05-12 17:10:00|1072|1070|1074|1072.3|1075|1073.3|1070.3|1068.3|115
1652375700000|2022-05-12 17:15:00|1074.3|1072|1076|1074.3|1080.3|1078.5|1074|1072|134
1652376000000|2022-05-12 17:20:00|1076.3|1074|1070.8|1069|1076.5|1074.5|1069.3|1068|89
1652376300000|2022-05-12 17:25:00|1070.5|1068.8|1070.3|1068.8|1074.3|1072.3|1068.5|1067.3|79
1652376600000|2022-05-12 17:30:00|1070|1068.5|1071|1069.3|1071.5|1069.8|1067.3|1065.5|106
1652376900000|2022-05-12 17:35:00|1071.3|1069.5|1074|1072.3|1074.8|1073|1071|1069.3|84
1652377200000|2022-05-12 17:40:00|1073.8|1072|1070|1068.3|1074.5|1072.8|1068.5|1067|140
1652377500000|2022-05-12 17:45:00|1070.3|1068.5|1068.5|1066.8|1073.5|1071.8|1066.5|1065|130
1652377800000|2022-05-12 17:50:00|1068.8|1066.5|1068.5|1066.8|1071.3|1069.5|1067.3|1065.3|99
1652378100000|2022-05-12 17:55:00|1068.8|1067|1073|1071|1076.3|1074.8|1068.5|1066.8|299
1652378400000|2022-05-12 18:00:00|1072.8|1071.3|1070.3|1068.5|1073.3|1071.5|1068.5|1066.5|129
1652378700000|2022-05-12 18:05:00|1070|1067.8|1069.3|1067.5|1070.3|1067.8|1064.8|1063|222
1652379000000|2022-05-12 18:10:00|1069.5|1067.8|1070.8|1068.8|1071.3|1069.3|1068.3|1066.5|83
1652379300000|2022-05-12 18:15:00|1070.5|1068.5|1071.8|1070|1073.5|1072|1069.5|1068|166
1652379600000|2022-05-12 18:20:00|1072|1070.5|1071.8|1069.8|1073.3|1071.5|1069.8|1068|163
1652379900000|2022-05-12 18:25:00|1072|1070|1073|1071.3|1074.8|1072.8|1071.5|1069.8|152
1652380200000|2022-05-12 18:30:00|1073.5|1071.5|1075.5|1073.8|1076.3|1074|1073|1071.5|38
1652380500000|2022-05-12 18:35:00|1075.8|1073.5|1072.5|1070.8|1075.8|1073.8|1072.3|1070.5|22
1652380800000|2022-05-12 18:40:00|1072.8|1070.5|1074.8|1073|1074.8|1073|1071.8|1070.3|15
1652381100000|2022-05-12 18:45:00|1075|1073.3|1072.3|1070.3|1075|1073.5|1071.8|1069.5|58
1652381400000|2022-05-12 18:50:00|1072|1070|1072.3|1070.5|1073.3|1071.5|1071.5|1069.5|5
1652381700000|2022-05-12 18:55:00|1072.5|1070.8|1072.3|1070.8|1073.3|1071.3|1072|1070|8
1652382000000|2022-05-12 19:00:00|1071.8|1070.3|1071.8|1070|1072|1070.5|1070.3|1068.3|7
1652382300000|2022-05-12 19:05:00|1072|1070.3|1071.5|1069.8|1072.3|1071|1070.5|1068.5|35
1652382600000|2022-05-12 19:10:00|1072.3|1070|1073.5|1071.5|1074|1072.3|1072|1070|29
1652382900000|2022-05-12 19:15:00|1073.8|1071.3|1076.3|1074.5|1076.8|1075|1073.8|1071.3|74
1652383200000|2022-05-12 19:20:00|1076.5|1074.8|1079|1077|1080.3|1078|1076.3|1074.5|47
1652383500000|2022-05-12 19:25:00|1078.8|1077.3|1078.3|1076|1079.8|1078|1078|1076|31
1652383800000|2022-05-12 19:30:00|1078|1075.8|1078|1076.3|1078.3|1076.3|1077.5|1075.5|8
1652384100000|2022-05-12 19:35:00|1077.8|1076|1077.5|1075|1078.8|1076.8|1077|1074.8|20
1652384400000|2022-05-12 19:40:00|1077.3|1075.3|1078.5|1076.5|1078.5|1076.5|1076.8|1074.8|0
1652384700000|2022-05-12 19:45:00|1078.3|1076.3|1077.5|1075.3|1078.8|1076.8|1077.3|1075.3|2
1652385000000|2022-05-12 19:50:00|1077.8|1075.8|1078|1076|1078.8|1076.5|1077.8|1075.8|2
1652385300000|2022-05-12 19:55:00|1078.3|1075.8|1078.5|1076.5|1078.8|1077|1077.8|1075.8|4
1652385600000|2022-05-12 20:00:00|1078.3|1076.8|1076.5|1074.5|1078.3|1076.8|1076.5|1074.5|5
1652385900000|2022-05-12 20:05:00|1076.3|1074.3|1077|1075.3|1077.3|1075.3|1075.8|1074|4
1652386200000|2022-05-12 20:10:00|1077.3|1075.5|1076.5|1074.5|1077.3|1075.5|1076.3|1074|2
1652386500000|2022-05-12 20:15:00|1076.8|1074.8|1075.5|1073.8|1076.8|1075|1075.5|1073.5|2
1652386800000|2022-05-12 20:20:00|1076|1074|1075.8|1073.8|1076|1074|1075.8|1073.5|2
1652387100000|2022-05-12 20:25:00|1076|1074|1076.5|1074|1076.5|1074.5|1076|1074|4
1652387400000|2022-05-12 20:30:00|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1075.8|1073.8|0
1652387700000|2022-05-12 20:35:00|1076.3|1074|1076.3|1074|1076.5|1074.5|1076|1073.8|1
1652388000000|2022-05-12 20:40:00|1076.5|1074.3|1077|1075|1077.8|1075.5|1076.5|1074|0
1652388300000|2022-05-12 20:45:00|1077.5|1074.8|1076.3|1073.8|1077.8|1075.8|1075.5|1073.5|4
1652388600000|2022-05-12 20:50:00|1076.8|1074|1075.8|1073.5|1076.8|1074.5|1075.8|1073.5|8
1652388900000|2022-05-12 20:55:00|1075.5|1073.8|1075.5|1072.5|1075.5|1073.8|1074.8|1072.3|22
1652389200000|2022-05-12 21:00:00|1076.5|1071.3|1076.5|1071|1076.5|1071.3|1076.5|1071|0
1652389500000|2022-05-12 21:05:00||1071.5||1071.5||1071.5||1071.5|3
1652390400000|2022-05-12 21:20:00|1083.8|1070|1078.8|1070|1083.8|1070|1078.8|1070|0
1652391300000|2022-05-12 21:35:00|1083.8|1069.8|1079.8|1069.8|1083.8|1069.8|1079.8|1069.8|0
1652392200000|2022-05-12 21:50:00|1083.8||1083.8||1083.8||1083.8||0
1652392500000|2022-05-12 21:55:00|||||||||1
1652403600000|2022-05-13 01:00:00|1083|1080.8|1086.5|1083.8|1086.8|1083.8|1082|1079.5|13
1652403900000|2022-05-13 01:05:00|1086.8|1085|1088.5|1086.5|1089.5|1087|1086|1085|25
1652404200000|2022-05-13 01:10:00|1089.3|1086.3|1090.5|1088|1091|1088.8|1088.8|1086.3|4
1652404500000|2022-05-13 01:15:00|1090.3|1087.3|1088|1085.8|1090.3|1087.8|1088|1085.5|3
1652404800000|2022-05-13 01:20:00|1087.8|1085.5|1087.3|1083.5|1087.8|1085.5|1087.3|1083.5|0
1652405100000|2022-05-13 01:25:00|1087|1083.8|1087|1084|1087|1084|1087|1083.5|0
1652405400000|2022-05-13 01:30:00|1086.8|1084.3|1085.3|1081.8|1086.8|1084.3|1085.3|1081.5|1
1652405700000|2022-05-13 01:35:00|1085|1081.5|1084|1080.8|1085|1081.5|1084|1080.8|0
1652406000000|2022-05-13 01:40:00|1083.8|1081|1083.8|1080.3|1083.8|1081.5|1083.8|1080.3|0
1652406300000|2022-05-13 01:45:00|1083.5|1080.5|1082.5|1080.8|1083.5|1080.8|1082.5|1079.8|1
1652406600000|2022-05-13 01:50:00|1083.3|1080.5|1082.8|1080|1084.5|1081.5|1082.8|1080|14
1652406900000|2022-05-13 01:55:00|1083|1080.3|1082.3|1079.5|1083.5|1080.5|1081.8|1079|0
1652407200000|2022-05-13 02:00:00|1082.5|1079.8|1083|1080.3|1084.5|1081.5|1082.5|1079.8|1
1652407500000|2022-05-13 02:05:00|1082.8|1080.5|1083|1080.5|1083.5|1080.8|1082.8|1080|1
1652407800000|2022-05-13 02:10:00|1083.3|1080.3|1082.8|1080.5|1083.3|1081|1082.5|1080.3|1
1652408100000|2022-05-13 02:15:00|1082.5|1080.3|1083|1081|1083.5|1081|1082|1079.5|0
1652408700000|2022-05-13 02:25:00|1082.8|1080.5|1082.8|1080.3|1082.8|1080.5|1081.3|1079.3|5
1652409000000|2022-05-13 02:30:00|1083|1080.5|1084.3|1081.8|1084.3|1082|1083|1080.5|0
1652409300000|2022-05-13 02:35:00|1084|1082|1083|1080.8|1084.3|1082|1082.8|1080.5|0
1652409600000|2022-05-13 02:40:00|1082.3|1080.5|1081.8|1079.8|1083.5|1081|1081.8|1079.8|8
1652409900000|2022-05-13 02:45:00|1082|1080|1081|1078.8|1083|1080|1080.5|1078.3|5
1652410200000|2022-05-13 02:50:00|1080.8|1079|1081.5|1079|1083.3|1080.5|1080.8|1078.8|5
1652410500000|2022-05-13 02:55:00|1081.8|1079.3|1082.3|1080.3|1082.3|1080.3|1081|1079|3
1652410800000|2022-05-13 03:00:00|1082.5|1080|1082.5|1079.8|1083.3|1081.3|1082|1079|2
1652411100000|2022-05-13 03:05:00|1082.3|1080.8|1082.8|1080.3|1083.5|1081.3|1082.3|1080.3|1
1652411400000|2022-05-13 03:10:00|1083|1079.5|1083|1080|1083|1080|1082.3|1079.5|0
1652411700000|2022-05-13 03:15:00|1083.8|1080.3|1084.3|1080.3|1084.3|1081|1083.8|1080.3|0
1652412000000|2022-05-13 03:20:00|1083.8|1080.5|1083.3|1080.8|1083.8|1080.8|1082.8|1079.3|22
1652412300000|2022-05-13 03:25:00|1083.5|1080.5|1085|1082.5|1085|1082.8|1083.5|1080.3|2
1652412600000|2022-05-13 03:30:00|1084.8|1081.8|1084.8|1081.8|1084.8|1082.3|1084.5|1081.5|2
1652412900000|2022-05-13 03:35:00|1085.5|1081.5|1086.3|1083.3|1086.3|1083.3|1085.5|1081.5|0
1652413200000|2022-05-13 03:40:00|1086.5|1083.5|1086.5|1084.5|1086.5|1084.5|1086.5|1083.5|0
1652413500000|2022-05-13 03:45:00|1087.8|1084.3|1087.3|1084|1088|1084.5|1087|1084|2
1652413800000|2022-05-13 03:50:00|1087.5|1084.3|1086.5|1083.5|1087.5|1084.3|1085.5|1083|0
1652414100000|2022-05-13 03:55:00||1083.8||1083.3||1083.8||1083.3|0
1652414400000|2022-05-13 04:00:00|1087|1083.8|1085.8|1083.3|1087|1084.5|1085.3|1082.8|2
1652414700000|2022-05-13 04:05:00|1085.5|1083|1085.5|1083|1085.8|1083.5|1084.8|1082.5|17
1652415000000|2022-05-13 04:10:00|1085|1082.8|1085.5|1083.5|1085.5|1083.8|1084.5|1082.3|38
1652415300000|2022-05-13 04:15:00|1085|1083.3|1085|1083|1085.3|1083.5|1084.8|1082.8|12
1652415600000|2022-05-13 04:20:00|1085.3|1082.8|1089.5|1087.8|1089.5|1087.8|1085|1082.8|16
1652415900000|2022-05-13 04:25:00|1089.3|1087|1091.3|1088.3|1092.3|1090.3|1089|1086.8|480
1652416200000|2022-05-13 04:30:00|1090.8|1088|1091.3|1089.5|1092.3|1090|1089.5|1086|126
1652416500000|2022-05-13 04:35:00|1091.5|1090.5|1092.3|1090.5|1092.3|1090.5|1090.8|1090.5|34
1652416800000|2022-05-13 04:40:00|1092.5|1090.8|1091.3|1089.3|1092.5|1090.8|1091|1088.8|90
1652417100000|2022-05-13 04:45:00|1091|1089|1091.8|1089.5|1091.8|1089.5|1091|1089|47
1652417400000|2022-05-13 04:50:00|1091.5|1089.3|1091.3|1089.8|1092.5|1091|1091.3|1089|6
1652417700000|2022-05-13 04:55:00||1089.5||1089||1089.5||1089|0
1652418000000|2022-05-13 05:00:00||1089.5||1089.3||1089.8||1089|1
1652418300000|2022-05-13 05:05:00|1091.8|1089|1092.3|1091|1092.5|1091.3|1091.8|1089|25
1652418600000|2022-05-13 05:10:00|1092|1090.3|1090.8|1089|1092|1091|1090.8|1089|75
1652418900000|2022-05-13 05:15:00||1088.5||1088.5||1088.5||1088.5|0
1652419200000|2022-05-13 05:20:00|1090.5|1088.8|1090|1088.3|1091|1088.8|1089.3|1087.5|17
1652419500000|2022-05-13 05:25:00|1090.3|1088.5|1090|1087.8|1091|1088.5|1089.8|1087.8|2
1652419800000|2022-05-13 05:30:00|1089.8|1088.5|1090.3|1087.8|1091|1088.5|1087.8|1085.5|9
1652420100000|2022-05-13 05:35:00|1090|1087.5|1090|1087.8|1092|1089.5|1090|1087.5|16
1652420400000|2022-05-13 05:40:00|1089.8|1087.5|1089|1087.3|1089.8|1087.8|1089|1087.3|4
1652420700000|2022-05-13 05:45:00|1088.8|1087.8|1088.5|1085.8|1089.5|1088|1088.5|1085.8|27
1652421000000|2022-05-13 05:50:00|1089.3|1087|1089.3|1087.3|1089.8|1087.5|1088.5|1087|22
1652421300000|2022-05-13 05:55:00|1089|1087.5|1089|1087.5|1090|1088|1088.8|1087|11
1652421600000|2022-05-13 06:00:00|1089.5|1087.8|1090.5|1088.5|1090.8|1089|1088.5|1086.5|67
1652421900000|2022-05-13 06:05:00|1090.3|1088.8|1088.8|1087.3|1090.8|1089.3|1088.5|1086.5|50
1652422200000|2022-05-13 06:10:00|1089|1087.5|1086|1084.5|1089|1087.5|1086|1084.5|27
1652422500000|2022-05-13 06:15:00|1085.8|1084.3|1085.5|1083.5|1086|1084.8|1084|1082.3|40
1652422800000|2022-05-13 06:20:00|1085.3|1083.3|1087.3|1085.5|1088|1086|1084.5|1082.8|15
1652423100000|2022-05-13 06:25:00|1087|1085.3|1087.5|1085.8|1088.5|1086.8|1086.5|1084.8|65
1652423400000|2022-05-13 06:30:00|1087.3|1085.5|1087.8|1086|1088.5|1086.8|1086.3|1084.8|39
1652423700000|2022-05-13 06:35:00|1088|1086.3|1087.3|1085.5|1089.5|1087.8|1087.3|1085.3|47
1652424000000|2022-05-13 06:40:00|1087|1085.3|1088.5|1086.8|1088.5|1086.8|1085.8|1084|19
1652424300000|2022-05-13 06:45:00|1089|1087|1087.8|1086.3|1089.3|1087.8|1087.5|1086.3|46
1652424600000|2022-05-13 06:50:00|1087.5|1086|1085.5|1084|1087.5|1086|1085|1083.5|30
1652424900000|2022-05-13 06:55:00|1085.8|1084.3|1083.3|1081.5|1085.8|1084.5|1083|1081.3|76
1652425200000|2022-05-13 07:00:00|1082.5|1080.5|1085.8|1084|1086.5|1084.8|1082.5|1080.5|138
1652425500000|2022-05-13 07:05:00|1085.5|1084.3|1087.5|1085.8|1087.5|1085.8|1084|1082|153
1652425800000|2022-05-13 07:10:00|1087.8|1086|1086.8|1085|1088.5|1086.8|1086.3|1084.5|69
1652426100000|2022-05-13 07:15:00|1086.5|1085.3|1088|1086.3|1088.5|1086.8|1086|1084.5|154
1652426400000|2022-05-13 07:20:00|1087.8|1086.8|1090|1088.5|1090.3|1088.8|1086.8|1085.3|206
1652426700000|2022-05-13 07:25:00|1090.5|1088.8|1090.5|1089|1091.3|1089.5|1089|1087.3|132
1652427000000|2022-05-13 07:30:00|1090|1088.5|1090.5|1089|1092.3|1090.8|1089.5|1087.8|109
1652427300000|2022-05-13 07:35:00|1090.8|1089.3|1090.3|1088.5|1091|1089.5|1089.5|1087.8|65
1652427600000|2022-05-13 07:40:00|1090.5|1088.8|1085.8|1084.3|1090.5|1089|1085|1083.5|138
1652427900000|2022-05-13 07:45:00|1085.5|1084|1090|1088.3|1090.3|1088.5|1085.5|1084|136
1652428200000|2022-05-13 07:50:00|1090.3|1088.5|1095.3|1093.3|1096.5|1095|1089.8|1088.3|294
1652428500000|2022-05-13 07:55:00|1095|1093.5|1096.5|1094.5|1097.5|1095.8|1094.3|1092.8|320
1652428800000|2022-05-13 08:00:00|1096.3|1094.3|1098|1096.5|1098.3|1097|1094.5|1093|121
1652429100000|2022-05-13 08:05:00|1098.5|1096.8|1092|1090.3|1100.3|1098.5|1091.5|1089.5|153
1652429400000|2022-05-13 08:10:00|1091.8|1090.5|1088.3|1086.5|1093|1091.3|1087.3|1085.5|165
1652429700000|2022-05-13 08:15:00|1088|1086.3|1089.8|1088|1090|1088.3|1086.5|1084.8|303
1652430000000|2022-05-13 08:20:00|1089.3|1087.5|1081.5|1079.3|1089.3|1087.8|1081.3|1079.3|408
1652430300000|2022-05-13 08:25:00|1081.3|1079.5|1085.8|1084|1086.8|1084.8|1078.8|1077|336
1652430600000|2022-05-13 08:30:00|1086|1084.8|1085.8|1084.3|1089|1087.3|1084|1082|125
1652430900000|2022-05-13 08:35:00|1085.5|1084.5|1084.3|1082.5|1086|1084.5|1082.8|1081.3|128
1652431200000|2022-05-13 08:40:00|1083.8|1082.3|1084|1082.3|1085.8|1084|1083.5|1081.5|127
1652431500000|2022-05-13 08:45:00|1083.8|1082|1083.8|1082.5|1086|1084|1083.8|1082|107
1652431800000|2022-05-13 08:50:00|1083.5|1082|1082.5|1081|1083.8|1082.3|1080.8|1079|216
1652432100000|2022-05-13 08:55:00|1083|1081.3|1084.3|1082.5|1085.5|1084|1082.5|1080.8|159
1652432400000|2022-05-13 09:00:00|1084|1082|1084.8|1083.3|1085|1083.3|1081.8|1080|132
1652432700000|2022-05-13 09:05:00|1085|1083|1086.3|1084.5|1086.3|1084.5|1083.5|1081.8|107
1652433000000|2022-05-13 09:10:00|1086|1084.3|1084.8|1083.3|1087.8|1086.3|1084.8|1083|93
1652433300000|2022-05-13 09:15:00|1084.5|1082.8|1084|1082.3|1086.8|1084.8|1083.5|1082|183
1652433600000|2022-05-13 09:20:00|1083.5|1082|1084|1082.3|1085|1083.8|1082.8|1081.3|128
1652433900000|2022-05-13 09:25:00|1083.8|1081.5|1079.8|1078.3|1084.8|1083|1079.8|1078|250
1652434200000|2022-05-13 09:30:00|1078.8|1078|1078.5|1077|1079.3|1078.3|1077.3|1075.5|152
1652434500000|2022-05-13 09:35:00|1078.8|1076.8|1078.5|1076.8|1078.8|1077.3|1076.5|1075.3|219
1652434800000|2022-05-13 09:40:00|1078.3|1076.3|1078.3|1076.5|1079.5|1078|1077.5|1076|422
1652435100000|2022-05-13 09:45:00|1078.5|1076.8|1080.5|1078.5|1080.5|1079.3|1078|1076|222
1652435400000|2022-05-13 09:50:00|1080.3|1078.8|1079.3|1077.5|1080.5|1079|1079.3|1077.5|196
1652435700000|2022-05-13 09:55:00|1079|1077.3|1079.3|1077.8|1079.5|1078|1077|1075.5|269
1652436000000|2022-05-13 10:00:00|1079.5|1077.5|1074.8|1073.3|1080|1078.3|1074.5|1073|342
1652436300000|2022-05-13 10:05:00|1074.3|1073|1072.8|1071.3|1075|1073.3|1072.5|1070.8|238
1652436600000|2022-05-13 10:10:00|1073.3|1071.8|1069.3|1067.8|1074|1072.5|1069|1067.5|679
1652436900000|2022-05-13 10:15:00|1068.5|1067|1065.3|1063.5|1068.5|1067|1061|1059.3|433
1652437200000|2022-05-13 10:20:00|1065.5|1063.8|1071.5|1069.5|1072.3|1070.3|1064.8|1063|403
1652437500000|2022-05-13 10:25:00|1071.3|1069.3|1071.8|1070|1073.8|1072|1070.8|1069.3|355
1652437800000|2022-05-13 10:30:00|1071.5|1069.8|1072.8|1070.8|1073.5|1071.8|1071.3|1069.5|54
1652438100000|2022-05-13 10:35:00|1073.3|1071|1073.8|1071.8|1075|1073|1072.8|1071|69
1652438400000|2022-05-13 10:40:00|1073|1071.3|1073.8|1071.8|1074.3|1072.8|1073|1071.3|55
1652438700000|2022-05-13 10:45:00|1073.5|1071.5|1073.5|1072|1074.3|1072.5|1072.8|1071|38
1652439000000|2022-05-13 10:50:00|1074|1072.5|1077.5|1076|1077.5|1076|1073.8|1072|90
1652439300000|2022-05-13 10:55:00|1078.3|1076.5|1076|1074.5|1080.5|1078.8|1076|1074.3|127
1652439600000|2022-05-13 11:00:00|1075.8|1074.3|1074.8|1073.3|1077|1075.3|1073|1071.3|79
1652439900000|2022-05-13 11:05:00|1074.5|1072.8|1075.8|1074.3|1076|1074.3|1073.5|1072|29
1652440200000|2022-05-13 11:10:00|1076.3|1074.5|1075.8|1074.3|1076.8|1075|1074.5|1072.5|77
1652440500000|2022-05-13 11:15:00|1075.5|1074|1075|1073.3|1078|1076.3|1075|1073|60
1652440800000|2022-05-13 11:20:00|1074.8|1073|1075|1073.3|1077.3|1075.5|1074.8|1073|95
1652441100000|2022-05-13 11:25:00|1074.8|1073|1076|1074|1076.5|1074.8|1073.3|1071.8|79
1652441400000|2022-05-13 11:30:00|1075.8|1073.8|1077|1075.3|1077|1075.8|1075.3|1073.5|27
1652441700000|2022-05-13 11:35:00|1076.8|1075.5|1077.3|1075.3|1079.3|1077.8|1076.5|1075.3|30
1652442000000|2022-05-13 11:40:00|1077|1075.5|1078.8|1076.8|1079.3|1077.8|1077|1075.3|49
1652442300000|2022-05-13 11:45:00|1078.5|1076.5|1080|1078|1081.3|1079.8|1078.5|1076.5|82
1652442600000|2022-05-13 11:50:00|1079.8|1077.8|1079.3|1077.5|1080.3|1078.5|1078.8|1077|67
1652442900000|2022-05-13 11:55:00|1079|1077|1078.8|1077|1079|1077.3|1078.3|1076.5|12
1652443200000|2022-05-13 12:00:00|1078.5|1076.8|1078.5|1077|1081.8|1080.3|1078.3|1076.5|93
1652443500000|2022-05-13 12:05:00|1078.3|1076.8|1081|1079.3|1081.5|1079.8|1078.3|1076.5|55
1652443800000|2022-05-13 12:10:00|1080.8|1079|1081.3|1079.5|1081.8|1080.3|1079.8|1078|108
1652444100000|2022-05-13 12:15:00|1081|1079.3|1083.8|1081.8|1084.3|1082.5|1080|1078.5|108
1652444400000|2022-05-13 12:20:00|1084|1082|1083.8|1082|1084.5|1082.8|1081.8|1080|96
1652444700000|2022-05-13 12:25:00|1083.5|1081.8|1085.5|1083.3|1085.5|1083.8|1081|1079.3|103
1652445000000|2022-05-13 12:30:00|1085.3|1084|1086.5|1085|1086.5|1085|1085|1083.3|84
1652445300000|2022-05-13 12:35:00|1086.3|1085.3|1087.5|1086|1087.8|1086.3|1086.3|1084.8|111
1652445600000|2022-05-13 12:40:00|1088|1086.3|1088.3|1086.3|1089.5|1087.5|1086|1084.5|178
1652445900000|2022-05-13 12:45:00|1088.5|1086.5|1090|1088.3|1090.8|1089|1087.8|1086|132
1652446200000|2022-05-13 12:50:00|1090.3|1088.5|1093.3|1091.5|1094|1092.5|1089.5|1088|322
1652446500000|2022-05-13 12:55:00|1093.5|1091.8|1096.5|1094.8|1098|1096.8|1093.3|1091.5|868
1652446800000|2022-05-13 13:00:00|1097|1095|1096.3|1094.5|1097.5|1096|1093.3|1091.8|495
1652447100000|2022-05-13 13:05:00|1096|1094.3|1093.8|1092|1097.5|1096|1092.3|1091|498
1652447400000|2022-05-13 13:10:00|1093.5|1091.8|1093|1091.5|1096.3|1094.5|1092.8|1091.3|202
1652447700000|2022-05-13 13:15:00|1093.3|1091.8|1092|1090.3|1093.5|1092.3|1090|1088.3|214
1652448000000|2022-05-13 13:20:00|1092.3|1090.5|1094.5|1092.8|1094.5|1093|1088.5|1087|226
1652448300000|2022-05-13 13:25:00|1094.3|1092.5|1091.3|1089.5|1094.5|1092.5|1090.5|1088.8|193
1652448600000|2022-05-13 13:30:00|1090.8|1089|1093.3|1091.5|1094.5|1093|1090.3|1088.8|179
1652448900000|2022-05-13 13:35:00|1093|1091.8|1090.8|1089.3|1094.5|1093.3|1090.3|1088.8|262
1652449200000|2022-05-13 13:40:00|1091|1089.5|1088.3|1086.8|1092|1090.5|1086.5|1084.8|214
1652449500000|2022-05-13 13:45:00|1087.5|1085.8|1083.8|1082.3|1087.5|1085.8|1083.5|1082|195
1652449800000|2022-05-13 13:50:00|1084|1082.5|1086.3|1084.8|1089|1087.5|1083|1081.3|260
1652450100000|2022-05-13 13:55:00|1086.5|1085|1088.8|1087|1089|1087.5|1086.3|1084.8|497
1652450400000|2022-05-13 14:00:00|1088.5|1087.8|1090.5|1089|1090.8|1089|1087.8|1086.3|309
1652450700000|2022-05-13 14:05:00|1090.8|1088.8|1096|1094.3|1096.8|1095.3|1090.5|1088.8|303
1652451000000|2022-05-13 14:10:00|1096.3|1094.5|1101|1099.8|1104.5|1102.8|1095.8|1094|904
1652451300000|2022-05-13 14:15:00|1101.8|1100.3|1098.5|1096.8|1102.8|1101|1097.3|1095.5|561
1652451600000|2022-05-13 14:20:00|1099|1097|1099.3|1097.5|1100.5|1099.3|1098.3|1096.3|334
1652451900000|2022-05-13 14:25:00|1099|1097.3|1102|1100.3|1102.5|1100.8|1095|1093.5|256
1652452200000|2022-05-13 14:30:00|1101.8|1100|1103.5|1101.8|1103.8|1102|1100.5|1099|471
1652452500000|2022-05-13 14:35:00|1103.8|1102|1103|1101.5|1103.8|1102.3|1102.5|1101|561
1652452800000|2022-05-13 14:40:00|1102.8|1101.3|1101.8|1100|1103.5|1102|1100.5|1098.8|334
1652453100000|2022-05-13 14:45:00|1102|1100.5|1103|1101.5|1103.8|1102.3|1100.3|1098.8|269
1652453400000|2022-05-13 14:50:00|1102.8|1101.3|1104.3|1102.5|1105.8|1104.3|1101.8|1100.3|381
1652453700000|2022-05-13 14:55:00|1104|1102.8|1105|1103.3|1106|1104.5|1103.8|1102|370
1652454000000|2022-05-13 15:00:00|1104.8|1103.5|1105.8|1104.3|1107.3|1105.5|1104.3|1102.5|243
1652454300000|2022-05-13 15:05:00|1106|1104|1103.8|1102|1106|1104.5|1103.5|1101.8|190
1652454600000|2022-05-13 15:10:00|1104|1102.3|1105.8|1104.3|1106.3|1104.8|1102.8|1101|330
1652454900000|2022-05-13 15:15:00|1105.5|1104|1105.8|1104.3|1105.8|1104.3|1103.3|1101.8|233
1652455200000|2022-05-13 15:20:00|1106|1104|1106.8|1105|1107|1105.5|1105|1103.3|742
1652455500000|2022-05-13 15:25:00|1106.5|1105.3|1105.8|1104|1110|1108.8|1104.5|1103|2469
1652455800000|2022-05-13 15:30:00|1106.3|1104.5|1107|1105.5|1107.5|1105.8|1105|1103.3|304
1652456100000|2022-05-13 15:35:00|1106.8|1105.3|1104.3|1102.8|1106.8|1105.3|1104.3|1102.8|128
1652456400000|2022-05-13 15:40:00|1104|1101.8|1107|1105.5|1107.3|1105.5|1102.8|1101.3|78
1652456700000|2022-05-13 15:45:00|1107.3|1105.8|1108.5|1106.8|1108.5|1106.8|1105.8|1104|141
1652457000000|2022-05-13 15:50:00|1108.8|1107|1108.8|1107.3|1110.3|1108.5|1108.3|1106.8|171
1652457300000|2022-05-13 15:55:00|1108.5|1107|1107.8|1106|1109|1107.3|1107|1105.5|131
1652457600000|2022-05-13 16:00:00|1107.5|1106.3|1106.3|1104.8|1108|1106.5|1106.3|1104.8|95
1652457900000|2022-05-13 16:05:00|1105.8|1104.3|1106.8|1105|1107|1105.5|1104|1102.5|83
1652458200000|2022-05-13 16:10:00|1107|1105.3|1108.3|1106.8|1108.8|1107.3|1106.5|1105|138
1652458500000|2022-05-13 16:15:00|1108.5|1107|1107.8|1106.3|1109|1107.3|1106.8|1105|206
1652458800000|2022-05-13 16:20:00|1108|1106|1108.5|1107|1108.8|1107.3|1107.5|1105.8|81
1652459100000|2022-05-13 16:25:00|1108.8|1107.3|1111|1109.3|1111.3|1109.8|1108.5|1107.3|184
1652459400000|2022-05-13 16:30:00|1110.8|1109.5|1111.3|1109.5|1111.3|1110|1110.3|1108.8|56
1652459700000|2022-05-13 16:35:00|1111.5|1109.8|1111.5|1110|1112|1110.5|1110|1108.5|108
1652460000000|2022-05-13 16:40:00|1111.8|1110.3|1110.8|1109|1112|1110.8|1110.5|1108.8|105
1652460300000|2022-05-13 16:45:00|1110.3|1108.8|1106|1104.3|1111.5|1110|1106|1104.3|147
1652460600000|2022-05-13 16:50:00|1105.8|1104|1102.5|1101|1106|1104|1100.8|1099.5|328
1652460900000|2022-05-13 16:55:00|1102.3|1101.3|1108|1106.3|1108.5|1106.5|1102.3|1100.8|114
1652461200000|2022-05-13 17:00:00|1108.3|1106.5|1107|1105.5|1110|1108.3|1105.8|1104|48
1652461500000|2022-05-13 17:05:00|1106.8|1105.3|1105.8|1104|1107|1105.3|1103.8|1102|157
1652461800000|2022-05-13 17:10:00|1105.5|1103.8|1106.3|1104.5|1106.8|1104.8|1104.8|1103|61
1652462100000|2022-05-13 17:15:00|1106|1104.3|1103.5|1101.5|1106.8|1104.8|1102.5|1100.8|213
1652462400000|2022-05-13 17:20:00|1103.3|1101.8|1105.5|1103.8|1106|1104|1101.8|1100|94
1652462700000|2022-05-13 17:25:00|1105|1103|1103|1101.3|1105.5|1103.8|1102.5|1100.8|59
1652463000000|2022-05-13 17:30:00|1102.8|1101|1099.8|1098|1104.3|1102.3|1099.8|1098|256
1652463300000|2022-05-13 17:35:00|1099.5|1098.3|1098|1096.5|1099.8|1098.3|1097.5|1095.8|326
1652463600000|2022-05-13 17:40:00|1098.8|1096.8|1096.5|1095|1101|1099.5|1095.5|1094|368
1652463900000|2022-05-13 17:45:00|1096.3|1094.8|1095.8|1094.3|1097.8|1096|1094.3|1092.5|473
1652464200000|2022-05-13 17:50:00|1095.5|1094|1096|1094.5|1096.8|1095.3|1095.3|1093.8|214
1652464500000|2022-05-13 17:55:00|1096.3|1094.8|1094.5|1092.8|1096.3|1095|1091.8|1090.3|247
1652464800000|2022-05-13 18:00:00|1094.3|1092.5|1091.8|1090|1094.8|1093|1090|1088.5|431
1652465100000|2022-05-13 18:05:00|1091.5|1089.8|1089.3|1087.8|1091.5|1089.8|1088.3|1086.8|193
1652465400000|2022-05-13 18:10:00|1089|1087.5|1091|1089.5|1091.3|1089.8|1086.3|1084.5|228
1652465700000|2022-05-13 18:15:00|1092|1089.8|1090.8|1088.8|1093.5|1091.8|1086|1084.3|303
1652466000000|2022-05-13 18:20:00|1090.3|1089.8|1089.5|1088|1092.3|1090.5|1088|1086.5|177
1652466300000|2022-05-13 18:25:00|1090.5|1088.5|1090|1088|1092.3|1090.3|1088|1086.5|333
1652466600000|2022-05-13 18:30:00|1089.5|1087.8|1092|1090|1092.3|1090.5|1089.5|1087.8|80
1652466900000|2022-05-13 18:35:00|1091.8|1089.8|1088.8|1087.3|1092|1089.8|1088.5|1086.3|58
1652467200000|2022-05-13 18:40:00|1089.5|1087.5|1089.5|1087.8|1089.8|1088|1088.3|1086.3|52
1652467500000|2022-05-13 18:45:00|1089.3|1087.5|1089.8|1087.5|1090.3|1088.8|1088.8|1086.8|69
1652467800000|2022-05-13 18:50:00|1089.5|1087.8|1091|1089.3|1091.8|1089.8|1089.5|1087.8|67
1652468100000|2022-05-13 18:55:00|1091.3|1089.5|1094|1092.3|1094|1092.5|1091|1089.5|73
1652468400000|2022-05-13 19:00:00|1093.8|1092|1093.3|1091.3|1094|1092.3|1093.3|1091.3|47
1652468700000|2022-05-13 19:05:00|1093.5|1091.5|1093.5|1091.3|1094.3|1092.3|1093.3|1091.3|52
1652469000000|2022-05-13 19:10:00|1093.8|1091.5|1093.5|1091.5|1093.8|1091.8|1092.8|1090.5|37
1652469300000|2022-05-13 19:15:00|1093.3|1091.3|1092.3|1090.3|1093.5|1091.8|1092.3|1090.3|37
1652469600000|2022-05-13 19:20:00|1092|1090|1092|1090|1092|1090.3|1091.3|1089|50
1652469900000|2022-05-13 19:25:00|1092.3|1089.8|1091.8|1089.8|1092.5|1090.8|1091.5|1089.5|21
1652470200000|2022-05-13 19:30:00|1091.5|1089.5|1092.3|1090.3|1092.3|1090.3|1090.8|1088.8|18
1652470500000|2022-05-13 19:35:00|1092.5|1090.5|1091.3|1089.5|1092.8|1091|1091|1089|9
1652470800000|2022-05-13 19:40:00|1091|1089|1092|1090.3|1092.3|1090.5|1091|1088.5|4
1652471100000|2022-05-13 19:45:00|1092.8|1090.5|1092.8|1091|1093.5|1091.5|1092.3|1090.5|12
1652471400000|2022-05-13 19:50:00|1093|1090.5|1093.8|1091.8|1093.8|1091.8|1092.8|1090.5|1
1652471700000|2022-05-13 19:55:00|1094|1092|1093.8|1091.5|1095|1093|1093.5|1091.3|18
1652472000000|2022-05-13 20:00:00|1093.5|1091.3|1093|1091|1093.5|1091.5|1092.8|1090.8|6
1652472300000|2022-05-13 20:05:00|1093.3|1091.3|1093.3|1091.5|1093.8|1091.5|1093.3|1091.3|3
1652472600000|2022-05-13 20:10:00|1093.8|1091.3|1094.3|1092|1094.8|1092|1093.8|1091.3|14
1652472900000|2022-05-13 20:15:00|1094|1092.5|1094.3|1092|1094.3|1092.5|1094|1092|12
1652473200000|2022-05-13 20:20:00||1091.8||1092||1092||1091.8|1
1652473500000|2022-05-13 20:25:00|1094|1092.3|1094|1091.3|1094|1092.3|1094|1091.3|5
1652473800000|2022-05-13 20:30:00|1093.8|1091|1092|1089.8|1093.8|1091.3|1091.8|1088.8|43
1652474100000|2022-05-13 20:35:00|1092.3|1090|1091.8|1089.3|1092.3|1090|1091.8|1089.3|4
1652474400000|2022-05-13 20:40:00||1089.5||1089.8||1090||1089.3|10
1652474700000|2022-05-13 20:45:00|1092.5|1089.3|1088.3|1084.5|1093.3|1090.3|1087.8|1083.8|45
1652475000000|2022-05-13 20:50:00|1091.3|1085.5|1090.3|1086.3|1091.3|1086.3|1090.3|1084.5|4
1652475300000|2022-05-13 20:55:00|1090|1086.5|1091.3|1086.5|1091.3|1086.5|1090|1086.5|7
1652662800000|2022-05-16 01:00:00|1095.3|1091|1097.3|1093.5|1097.3|1093.5|1095.3|1090.5|0
1652663100000|2022-05-16 01:05:00|1097.8|1093.8|1099|1094.8|1099.3|1094.8|1097.5|1093.8|0
1652663400000|2022-05-16 01:10:00|1099.3|1095|1099.3|1094.5|1099.8|1095|1098.8|1094.5|0
1652663700000|2022-05-16 01:15:00|1099|1094.8|1094|1089.5|1099.3|1095|1091.3|1089.5|40
1652664000000|2022-05-16 01:20:00|1093.8|1087.8|1091.8|1088.5|1093.8|1088.5|1091.8|1087.5|1
1652664300000|2022-05-16 01:25:00|1091.5|1087.5|1091.3|1087.5|1091.8|1087.5|1090.8|1087.5|3
1652664600000|2022-05-16 01:30:00|1091||1090.5||1091||1090.5||0
1652664900000|2022-05-16 01:35:00|1090|1085.5|1086.8|1084|1090|1085.5|1086.3|1083.8|7
1652665200000|2022-05-16 01:40:00|1087.3|1083.8|1088.8|1084|1088.8|1084|1086.3|1083.8|2
1652665500000|2022-05-16 01:45:00|1089.3|1084.3|1088.5|1084|1090|1084.3|1088.5|1084|0
1652665800000|2022-05-16 01:50:00|1088.3|1084.3|1087.5|1083.5|1088.8|1084.3|1087.5|1083.5|5
1652666100000|2022-05-16 01:55:00|1087.3|1082.5|1086.8|1082.8|1087.3|1082.8|1086.8|1082.5|5
1652666400000|2022-05-16 02:00:00|1086.5|1082.5|1084.3|1080.5|1086.5|1082.8|1084|1079.5|1
1652666700000|2022-05-16 02:05:00|1085|1080.8|1083.5|1081|1085.5|1081.5|1083.3|1080.8|6
1652667000000|2022-05-16 02:10:00|1083.3|1080.5|1082|1077.8|1083.5|1080.5|1081.3|1077.5|14
1652667300000|2022-05-16 02:15:00|1081.8|1078|1080.5|1077.3|1081.8|1078.5|1080.5|1077.3|4
1652667600000|2022-05-16 02:20:00|1080.3|1077|1079.8|1077|1080.5|1077|1079.8|1077|2
1652667900000|2022-05-16 02:25:00|1080|1076.5|1079.8|1076.5|1080|1076.8|1079.8|1076.5|1
1652668200000|2022-05-16 02:30:00|1080|1076.8|1080|1077.3|1080|1077.8|1080|1076.8|5
1652668500000|2022-05-16 02:35:00|1079.8|1078.3|1079.8|1076.5|1080.3|1078.3|1078|1075.5|15
1652668800000|2022-05-16 02:40:00|1080|1076.8|1081|1077.3|1081.3|1077.8|1079.8|1076.5|0
1652669100000|2022-05-16 02:45:00|1080.8|1076.8|1081.8|1078.3|1082|1078.5|1080.8|1076.8|0
1652669400000|2022-05-16 02:50:00|1081.5|1078|1081.5|1078.5|1081.8|1078.5|1080.5|1077.5|0
1652669700000|2022-05-16 02:55:00|1081.8|1078.3|1081.5|1078.3|1081.8|1078.5|1081.5|1078.3|1
1652670000000|2022-05-16 03:00:00|1081.8|1078.5|1082.5|1078.8|1082.8|1080|1081.5|1078.3|6
1652670300000|2022-05-16 03:05:00|1082.3|1078.3|1080.8|1077.5|1082.3|1078.3|1080.8|1077.5|4
1652670600000|2022-05-16 03:10:00|1081|1077.8|1080.5|1077.5|1081.5|1077.8|1080.3|1077.5|2
1652670900000|2022-05-16 03:15:00|1080.3|1076.8|1079|1076.5|1080.3|1077|1078.8|1076.5|7
1652671200000|2022-05-16 03:20:00|1078.3|1076|1076|1073.5|1078.3|1076|1076|1072.8|14
1652671500000|2022-05-16 03:25:00||1073.3||1073.8||1074||1072.5|1
1652671800000|2022-05-16 03:30:00|1076.3|1074|1076.3|1074.5|1076.3|1074.5|1076.3|1074|3
1652672100000|2022-05-16 03:35:00||1073.8||1074.3||1074.8||1073.8|5
1652672400000|2022-05-16 03:40:00|1076|1074.5|1076.3|1073.5|1076.3|1074.5|1076|1073|0
1652672700000|2022-05-16 03:45:00|1076.5|1074.5|1078.3|1075|1078.8|1077|1076.5|1074.5|27
1652673000000|2022-05-16 03:50:00|1078|1075.3|1077.5|1075.3|1078|1075.8|1077.5|1074.5|2
1652673300000|2022-05-16 03:55:00||1074.3||1075.5||1075.5||1074.3|2
1652673600000|2022-05-16 04:00:00|||||||||1
1652673900000|2022-05-16 04:05:00|1078|1075.8|1078|1076|1078|1076.3|1078|1075.8|7
1652674200000|2022-05-16 04:10:00||1075.8||1076.5||1076.5||1075.8|2
1652674500000|2022-05-16 04:15:00|1077.8|1076|1077|1074|1077.8|1076|1077|1074|11
1652674800000|2022-05-16 04:20:00||1074.3||1073.8||1074.3||1073.8|0
1652675100000|2022-05-16 04:25:00|1076.8|1073.5|1076.8|1073.5|1076.8|1073.5|1076.8|1073.5|0
1652675400000|2022-05-16 04:30:00|1076.5|1074.5|1075|1072.5|1076.5|1074.5|1074.8|1072.5|9
1652676000000|2022-05-16 04:40:00|1074.8|1071.5|1071.8|1069.5|1074.8|1071.5|1071.8|1069.5|15
1652676300000|2022-05-16 04:45:00|1072.5|1069.8|1073|1070.5|1073|1070.5|1072.5|1069.5|3
1652676600000|2022-05-16 04:50:00||1070.3||1070||1070.3||1070|0
1652676900000|2022-05-16 04:55:00|1072.8|1069.5|1072.8|1071|1072.8|1071|1072.8|1069.5|2
1652677200000|2022-05-16 05:00:00|1072.5|1070.3|1073|1069.5|1073.3|1070.3|1072.5|1069.5|11
1652677500000|2022-05-16 05:05:00|1072.5|1069.8|1072.5|1069.8|1072.5|1070|1072.3|1069.8|4
1652677800000|2022-05-16 05:10:00|1073.3|1069.5|1074.3|1070.8|1074.3|1071.3|1073.3|1069.5|2
1652678100000|2022-05-16 05:15:00||1070.5||1070.5||1070.5||1070.3|0
1652678400000|2022-05-16 05:20:00||1070.8||1070.8||1070.8||1070.5|0
1652678700000|2022-05-16 05:25:00||1070.5||1070.8||1070.8||1070.5|0
1652679000000|2022-05-16 05:30:00|1074|1071|1074.3|1071.5|1074.3|1071.5|1074|1071|4
1652679300000|2022-05-16 05:35:00|1074.5|1071.8|1076.5|1073.5|1076.8|1073.5|1074.5|1071.5|4
1652679600000|2022-05-16 05:40:00|1076.3|1072.8|1075.8|1072.8|1076.3|1073|1075.5|1072.3|10
1652679900000|2022-05-16 05:45:00|1076.5|1073.8|1077.8|1075|1078.3|1075|1075.8|1072.8|17
1652680200000|2022-05-16 05:50:00|1078|1076.5|1078|1075.3|1078.8|1076.5|1077.5|1075.3|26
1652680500000|2022-05-16 05:55:00|1079.3|1075|1079.8|1077.3|1080.5|1078|1078.8|1075|21
1652680800000|2022-05-16 06:00:00|1079.5|1077.5|1077|1075.3|1080.3|1078|1077|1075.3|9
1652681100000|2022-05-16 06:05:00|1076.8|1075|1074.8|1072.5|1077.5|1075.3|1073.8|1072|37
1652681400000|2022-05-16 06:10:00|1075|1073|1074.5|1072.8|1075|1073|1072.3|1070.3|28
1652681700000|2022-05-16 06:15:00|1075.3|1073.3|1078.3|1076.3|1079|1077.5|1072.8|1070.8|28
1652682000000|2022-05-16 06:20:00|1078|1076|1078.8|1077|1080.5|1078.8|1077.8|1075.8|61
1652682300000|2022-05-16 06:25:00|1078.5|1076.8|1080|1078.3|1080|1078.5|1078|1076.5|24
1652682600000|2022-05-16 06:30:00|1079.8|1078.5|1081.8|1080|1084|1082|1079.8|1078.3|61
1652682900000|2022-05-16 06:35:00|1081.5|1079.8|1084.5|1082.8|1084.5|1082.8|1081.3|1079.3|14
1652683200000|2022-05-16 06:40:00|1085|1083|1081.5|1079.8|1085|1083|1080.8|1079|33
1652683500000|2022-05-16 06:45:00|1081.3|1079.5|1082.5|1080.3|1082.5|1080.5|1080.5|1079|31
1652683800000|2022-05-16 06:50:00|1082.3|1080|1083.5|1081.5|1083.8|1081.8|1081|1079.5|19
1652684100000|2022-05-16 06:55:00|1083.3|1081.8|1083|1081|1085|1083.5|1082.8|1081|12
1652684400000|2022-05-16 07:00:00|1082.8|1081.3|1082.8|1080.8|1084.3|1082.5|1080.5|1078.8|63
1652684700000|2022-05-16 07:05:00|1082.3|1080.5|1081|1079.3|1082.3|1080.5|1079|1077.5|74
1652685000000|2022-05-16 07:10:00|1080.8|1079|1080.5|1078.8|1082.3|1080.3|1079|1077.5|40
1652685300000|2022-05-16 07:15:00|1079.8|1078.3|1083.3|1081.3|1084.5|1082.5|1079.3|1077.8|59
1652685600000|2022-05-16 07:20:00|1083|1081|1084|1082.3|1085.5|1083.8|1082.5|1081|151
1652685900000|2022-05-16 07:25:00|1085.3|1082.5|1092|1090.3|1092.3|1090.3|1084.8|1082.5|94
1652686200000|2022-05-16 07:30:00|1092.3|1090.5|1091.8|1090|1092.5|1090.8|1089|1087|38
1652686500000|2022-05-16 07:35:00|1092|1090.3|1088.3|1086.5|1092.3|1090.5|1087.8|1086.5|45
1652686800000|2022-05-16 07:40:00|1088|1086.3|1084.5|1082.5|1088.8|1086.8|1084.5|1082.5|72
1652687100000|2022-05-16 07:45:00|1084.8|1083|1080.8|1078.8|1085.3|1083.5|1080.8|1078.8|107
1652687400000|2022-05-16 07:50:00|1080.5|1078.3|1078|1076.5|1080.5|1078.5|1078|1076.3|188
1652687700000|2022-05-16 07:55:00|1078.3|1076.8|1074.5|1073|1078.3|1076.8|1074.5|1073|153
1652688000000|2022-05-16 08:00:00|1074.8|1073.3|1072.5|1070.5|1075.3|1073.8|1071|1069.5|288
1652688300000|2022-05-16 08:05:00|1072.3|1070.8|1071.8|1070.3|1074.5|1072.8|1070.8|1069.5|155
1652688600000|2022-05-16 08:10:00|1071.5|1069.8|1074.3|1072.5|1074.3|1072.5|1071.5|1069.8|180
1652688900000|2022-05-16 08:15:00|1073.8|1072|1072.3|1070.5|1075|1073.3|1067.3|1065.5|264
1652689200000|2022-05-16 08:20:00|1072|1070.8|1068|1066.3|1072|1070.8|1067.5|1066|311
1652689500000|2022-05-16 08:25:00|1067.8|1066.5|1070|1068.3|1073.5|1071.8|1067.8|1066.3|146
1652689800000|2022-05-16 08:30:00|1070.5|1068.5|1067|1065.3|1070.5|1068.8|1065.3|1063.5|201
1652690100000|2022-05-16 08:35:00|1066.8|1065.5|1065.5|1064|1066.8|1065.5|1064|1062.5|268
1652690400000|2022-05-16 08:40:00|1066|1063.8|1065.8|1064|1069.5|1068|1065.8|1063.8|207
1652690700000|2022-05-16 08:45:00|1066|1064.3|1064.8|1063|1067.5|1065.8|1063.3|1061.8|194
1652691000000|2022-05-16 08:50:00|1065.3|1063.3|1065.5|1063.8|1066.5|1064.8|1064.3|1062.5|167
1652691300000|2022-05-16 08:55:00|1066|1064|1070.5|1068.8|1071.5|1069.5|1065.8|1064|160
1652691600000|2022-05-16 09:00:00|1071|1069.3|1074.3|1072.8|1074.5|1073|1071|1069|221
1652691900000|2022-05-16 09:05:00|1074.5|1072.5|1072.8|1071.3|1075.8|1074.3|1072.5|1071.3|204
1652692200000|2022-05-16 09:10:00|1073|1070.5|1070.8|1069|1073|1071|1070|1068.5|149
1652692500000|2022-05-16 09:15:00|1071|1069.3|1073|1071.3|1075|1073.3|1071|1069.3|140
1652692800000|2022-05-16 09:20:00|1072.8|1071.5|1071.5|1069.8|1073|1071.5|1070.8|1069.5|178
1652693100000|2022-05-16 09:25:00|1071.8|1070|1073.3|1072|1075|1073.3|1070.8|1069.3|126
1652693400000|2022-05-16 09:30:00|1073|1071.8|1077.5|1076|1079|1077.3|1072.8|1071|188
1652693700000|2022-05-16 09:35:00|1077.3|1075.5|1081.3|1079.5|1082.3|1080.8|1077.3|1075.5|285
1652694000000|2022-05-16 09:40:00|1081|1079.3|1079|1077.3|1081.8|1080.3|1077.8|1076|92
1652694300000|2022-05-16 09:45:00|1078.8|1077|1075.5|1074|1078.8|1077|1075|1073|53
1652694600000|2022-05-16 09:50:00|1075|1073.8|1073.8|1072|1075|1073.8|1073|1071.3|69
1652694900000|2022-05-16 09:55:00|1074|1072.3|1072.5|1071|1074.8|1073.3|1072.5|1070.8|35
1652695200000|2022-05-16 10:00:00|1072.8|1071.3|1072.8|1071|1074.3|1072.5|1072.8|1071|47
1652695500000|2022-05-16 10:05:00|1072.5|1070.8|1076|1074.3|1076|1074.5|1072.5|1070.8|100
1652695800000|2022-05-16 10:10:00|1075.8|1074|1072.3|1070.8|1076.3|1074.5|1072.3|1070.5|37
1652696100000|2022-05-16 10:15:00|1072|1070.5|1071|1069.5|1073.3|1071.3|1070.8|1069.3|74
1652696400000|2022-05-16 10:20:00|1070.8|1069.3|1072.8|1071|1072.8|1071|1069.3|1067.8|74
1652696700000|2022-05-16 10:25:00|1073.3|1071.3|1077|1075.3|1077.5|1075.8|1072.8|1071|52
1652697000000|2022-05-16 10:30:00|1076.8|1075|1077.3|1075.5|1079.3|1077.8|1076.5|1075|65
1652697300000|2022-05-16 10:35:00|1077|1075|1078|1076|1079|1077.3|1075.8|1074|70
1652697600000|2022-05-16 10:40:00|1078.5|1076.3|1075.8|1074|1078.5|1076.8|1074.3|1072.8|86
1652697900000|2022-05-16 10:45:00|1075.5|1073.8|1075.8|1074|1076.8|1075.3|1074.8|1073.3|117
1652698200000|2022-05-16 10:50:00|1075.5|1073.8|1071|1069.3|1075.5|1073.8|1070.5|1069|102
1652698500000|2022-05-16 10:55:00|1071.3|1069.5|1069|1067.5|1071.3|1069.8|1069|1067.5|78
1652698800000|2022-05-16 11:00:00|1068.8|1067.8|1071.3|1069.5|1071.3|1069.8|1068.8|1067.5|41
1652699100000|2022-05-16 11:05:00|1072.3|1069.8|1074.3|1072.5|1074.8|1072.5|1070.8|1069.3|44
1652699400000|2022-05-16 11:10:00|1074|1071.8|1075|1073|1075.5|1074|1073.5|1071.5|72
1652699700000|2022-05-16 11:15:00|1075.3|1073.3|1075.8|1074|1078|1076.3|1075.3|1073.3|52
1652700000000|2022-05-16 11:20:00|1075.5|1074.3|1071.5|1069.8|1076.3|1074.5|1070.8|1069.3|80
1652700300000|2022-05-16 11:25:00|1071.3|1069.3|1074.3|1072.3|1074.8|1073|1070.8|1069|71
1652700600000|2022-05-16 11:30:00|1074|1072|1068.5|1067|1074.3|1072.3|1068.3|1066.5|92
1652700900000|2022-05-16 11:35:00|1068.3|1066.8|1071|1069.5|1071.8|1070|1067.8|1066|78
1652701200000|2022-05-16 11:40:00|1071.3|1069.8|1075.8|1074.3|1076.3|1074.5|1071.3|1069.8|109
1652701500000|2022-05-16 11:45:00|1076|1073.8|1076|1074.5|1076.3|1074.5|1074.5|1072.8|47
1652701800000|2022-05-16 11:50:00|1076.8|1074.8|1076.3|1074.5|1077.3|1075.5|1075|1073.5|75
1652702100000|2022-05-16 11:55:00|1076|1074.3|1075.8|1074|1076.5|1075|1074|1072|37
1652702400000|2022-05-16 12:00:00|1075.3|1073.5|1076.3|1074.8|1077.5|1075.8|1075.3|1073.5|55
1652702700000|2022-05-16 12:05:00|1075.8|1074.5|1074|1072.5|1077|1075.3|1073.8|1072|44
1652703000000|2022-05-16 12:10:00|1075|1073.3|1077|1075.3|1078.8|1077|1075|1073.3|99
1652703300000|2022-05-16 12:15:00|1076.8|1075.5|1077|1075.5|1078|1076.3|1074.5|1073|111
1652703600000|2022-05-16 12:20:00|1076.8|1075.3|1076.8|1075|1077.8|1075.8|1073.8|1072.3|66
1652703900000|2022-05-16 12:25:00|1077|1073.8|1078.8|1077|1078.8|1077|1074.8|1073.5|45
1652704200000|2022-05-16 12:30:00|1079|1077.3|1077.3|1075.8|1079|1077.5|1075|1073.3|114
1652704500000|2022-05-16 12:35:00|1077|1075.5|1075.8|1074|1077.8|1076|1075.3|1073.5|51
1652704800000|2022-05-16 12:40:00|1076|1074.3|1073.8|1072.3|1076.8|1075|1073.8|1072.3|250
1652705100000|2022-05-16 12:45:00|1073.5|1072|1076|1074.5|1077.5|1076|1073.5|1072|163
1652705400000|2022-05-16 12:50:00|1075.8|1074.3|1081.8|1080.3|1081.8|1080.5|1075.8|1074.3|187
1652705700000|2022-05-16 12:55:00|1082.8|1080.5|1086.8|1085|1088|1086.5|1082.3|1080.5|253
1652706000000|2022-05-16 13:00:00|1086.5|1084.8|1081.5|1079.8|1086.8|1085|1080.3|1078.8|244
1652706300000|2022-05-16 13:05:00|1081.8|1080|1078|1076.5|1084.5|1082.8|1077.3|1076|218
1652706600000|2022-05-16 13:10:00|1077.5|1076.3|1077.5|1075.8|1078.3|1076.8|1075.8|1074.5|157
1652706900000|2022-05-16 13:15:00|1077.8|1076|1082.8|1081|1084.5|1082.8|1077.8|1076|124
1652707200000|2022-05-16 13:20:00|1083.5|1081.3|1080.3|1078.5|1084.5|1083|1079.5|1077.8|84
1652707500000|2022-05-16 13:25:00|1080|1078.3|1077.8|1076|1080.8|1079|1076.5|1074.8|132
1652707800000|2022-05-16 13:30:00|1077.5|1075.8|1077.5|1075.8|1079.8|1078|1076|1074.5|128
1652708100000|2022-05-16 13:35:00|1077.8|1076|1078|1076.3|1078|1076.3|1075.3|1073.8|94
1652708400000|2022-05-16 13:40:00|1077.8|1075.8|1079.5|1078|1080.5|1079|1077.5|1075.8|170
1652708700000|2022-05-16 13:45:00|1080.3|1077.8|1079.3|1077.8|1080.5|1079|1076.3|1074.5|222
1652709000000|2022-05-16 13:50:00|1079|1077.5|1081|1079.3|1082|1080.5|1077.8|1076|160
1652709300000|2022-05-16 13:55:00|1081.3|1079.5|1079.5|1078|1084|1082.3|1079.3|1077.8|254
1652709600000|2022-05-16 14:00:00|1079.3|1077.8|1083|1081.5|1084|1082.3|1078|1076.8|198
1652709900000|2022-05-16 14:05:00|1083.3|1081.3|1082.5|1081|1083.5|1082|1079.3|1077.5|158
1652710200000|2022-05-16 14:10:00|1082.3|1080.8|1080|1078.3|1083.3|1081.5|1079.3|1077.8|130
1652710500000|2022-05-16 14:15:00|1080.3|1078.5|1084.8|1083.3|1085|1083.5|1080.3|1078.5|200
1652710800000|2022-05-16 14:20:00|1085|1083.5|1085.3|1083.5|1086.8|1085|1082.8|1081|196
1652711100000|2022-05-16 14:25:00|1085.5|1083.8|1090|1088.5|1090.5|1088.8|1085|1083.8|167
1652711400000|2022-05-16 14:30:00|1090.3|1088.8|1089.3|1087.5|1091.3|1089.8|1087.3|1085.8|180
1652711700000|2022-05-16 14:35:00|1089|1087|1094.3|1092.8|1094.3|1092.8|1088.3|1086.8|143
1652712000000|2022-05-16 14:40:00|1093.8|1092.5|1095.5|1094|1097.3|1095.8|1093|1091.5|598
1652712300000|2022-05-16 14:45:00|1096|1094.3|1088.3|1086.8|1096.3|1095|1087.8|1086.5|398
1652712600000|2022-05-16 14:50:00|1088.5|1087|1092.3|1090.5|1094.3|1092.8|1088|1086.5|237
1652712900000|2022-05-16 14:55:00|1092|1090.8|1089.8|1088.3|1093.5|1091.8|1087.8|1086|224
1652713200000|2022-05-16 15:00:00|1090|1088|1087.8|1086|1090.3|1088.5|1085|1083.5|272
1652713500000|2022-05-16 15:05:00|1088|1086.3|1088.8|1087.3|1090|1088.3|1086.8|1085|114
1652713800000|2022-05-16 15:10:00|1088.5|1086.8|1093|1091.5|1093|1091.5|1087.3|1085.5|115
1652714100000|2022-05-16 15:15:00|1093.5|1091.8|1095|1093.3|1096.5|1095|1092.5|1090.8|178
1652714400000|2022-05-16 15:20:00|1095.3|1093.5|1094.5|1093|1096.3|1094.3|1092.8|1091.3|146
1652714700000|2022-05-16 15:25:00|1094|1092.5|1095.3|1093.5|1096.8|1095.3|1090.3|1088.8|562
1652715000000|2022-05-16 15:30:00|1095|1093|1092|1090.3|1095.8|1094|1091.5|1089.8|137
1652715300000|2022-05-16 15:35:00|1091.8|1090|1094.3|1092.5|1094.8|1093|1089.8|1087.8|105
1652715600000|2022-05-16 15:40:00|1094|1092.8|1096|1094.3|1097.5|1095.8|1093.3|1091.5|175
1652715900000|2022-05-16 15:45:00|1095.8|1094|1095.8|1094.3|1097.8|1096|1094.3|1092.5|70
1652716200000|2022-05-16 15:50:00|1096|1094.5|1097|1095.3|1097.3|1095.5|1094.8|1093.3|141
1652716500000|2022-05-16 15:55:00|1097.3|1095.5|1097|1095.3|1097.5|1096|1094.5|1093|82
1652716800000|2022-05-16 16:00:00|1097.3|1095.5|1097.5|1095.8|1099.5|1098|1097.3|1095.5|141
1652717100000|2022-05-16 16:05:00|1097.3|1096|1098.3|1096.5|1100.3|1098.8|1097.3|1096|33
1652717400000|2022-05-16 16:10:00|1098|1096|1099|1097.3|1099.5|1097.8|1097.3|1095.5|29
1652717700000|2022-05-16 16:15:00|1098.8|1097.5|1097.5|1095.8|1099.5|1097.8|1097.3|1095.5|74
1652718000000|2022-05-16 16:20:00|1097|1096|1096.5|1094.8|1097.5|1096.3|1096.3|1094.5|30
1652718300000|2022-05-16 16:25:00|1096.8|1095|1098.3|1096.8|1098.3|1096.8|1094.5|1092.8|216
1652718600000|2022-05-16 16:30:00|1098|1097.3|1097.3|1095.5|1100.3|1098.5|1097|1095.3|91
1652718900000|2022-05-16 16:35:00|1097|1095.8|1095.5|1093.8|1098.3|1096.5|1095.5|1093.8|36
1652719200000|2022-05-16 16:40:00|1095.8|1094|1096.5|1094.8|1096.8|1095|1094.5|1093|27
1652719500000|2022-05-16 16:45:00|1096.8|1095|1100.3|1098.5|1100.5|1099.3|1096.8|1095|147
1652719800000|2022-05-16 16:50:00|1100|1098.8|1101.8|1100|1102.8|1101|1099.3|1097.5|121
1652720100000|2022-05-16 16:55:00|1102|1100.3|1101.5|1100|1102.3|1100.8|1100.8|1099.3|29
1652720400000|2022-05-16 17:00:00|1101.8|1100.3|1101.8|1100|1103.3|1101.8|1100.5|1098.8|54
1652720700000|2022-05-16 17:05:00|1101.5|1100.3|1102.3|1100.5|1103|1101.5|1101|1099.3|31
1652721000000|2022-05-16 17:10:00|1102|1100.3|1099.8|1098.3|1102.5|1100.8|1099.5|1098.3|65
1652721300000|2022-05-16 17:15:00|1099.5|1098|1097|1095.3|1100.3|1098.5|1097|1095.3|189
1652721600000|2022-05-16 17:20:00|1097.5|1095.5|1096.3|1094.8|1098|1096.3|1095.8|1094|99
1652721900000|2022-05-16 17:25:00|1096|1094.5|1098.8|1097.3|1100|1098.5|1096|1094.5|40
1652722200000|2022-05-16 17:30:00|1098.5|1096.8|1100.8|1099.3|1101|1099.5|1098.3|1096.5|61
1652722500000|2022-05-16 17:35:00|1101|1099|1101.5|1099.8|1101.5|1099.8|1100.5|1098.8|13
1652722800000|2022-05-16 17:40:00|1101.8|1100.3|1104.5|1103|1105.3|1103.8|1101.8|1100|110
1652723100000|2022-05-16 17:45:00|1105|1103.3|1101.3|1099.5|1105.5|1104|1100.5|1098.8|263
1652723400000|2022-05-16 17:50:00|1101|1099.3|1101.3|1100|1101.8|1100.3|1099.3|1097.5|84
1652723700000|2022-05-16 17:55:00|1101.5|1100.5|1100.8|1098.8|1103|1101.5|1100.3|1098.5|21
1652724000000|2022-05-16 18:00:00|1100.5|1099|1103|1101.3|1103|1101.5|1099.8|1098|26
1652724300000|2022-05-16 18:05:00|1102.8|1101.5|1104|1102.5|1104.5|1102.8|1102|1100.3|33
1652724600000|2022-05-16 18:10:00|1104.3|1102.3|1104.5|1102.8|1104.8|1103|1102.5|1100.8|12
1652724900000|2022-05-16 18:15:00|1104.3|1102.5|1103|1101.5|1104.5|1103|1102.5|1100.8|127
1652725200000|2022-05-16 18:20:00|1103.5|1102|1101.3|1099.8|1104.5|1103|1101|1099.3|206
1652725500000|2022-05-16 18:25:00|1101.5|1099.5|1095.8|1094|1101.8|1100|1095.8|1094|172
1652725800000|2022-05-16 18:30:00|1095.5|1094.3|1096.3|1094.5|1097.5|1095.5|1094|1092.5|77
1652726100000|2022-05-16 18:35:00|1096.8|1094.8|1093.3|1091.8|1097.5|1095.8|1093.3|1091.5|28
1652726400000|2022-05-16 18:40:00|1093.5|1091.5|1095|1093.3|1095.8|1094.3|1093.5|1091.5|24
1652726700000|2022-05-16 18:45:00|1094.8|1093|1094.3|1092.5|1095|1093.3|1094|1092|2
1652727000000|2022-05-16 18:50:00|1094.5|1092.3|1093.5|1092|1095|1093.3|1093.5|1091.8|17
1652727300000|2022-05-16 18:55:00|1093.3|1091.8|1094.5|1092.8|1096.5|1095|1093|1091.3|48
1652727600000|2022-05-16 19:00:00|1095|1093.3|1095.8|1094|1096.5|1094.8|1094.5|1092.8|19
1652727900000|2022-05-16 19:05:00|1095.5|1093.8|1096.5|1094.5|1097|1095.3|1095|1093.3|166
1652728200000|2022-05-16 19:10:00|1096.3|1094.3|1096|1094|1096.8|1095|1095.5|1093.8|6
1652728500000|2022-05-16 19:15:00|1095.8|1094.3|1096.3|1094.5|1097|1095|1095.5|1093.8|5
1652728800000|2022-05-16 19:20:00|1096|1094.8|1095.8|1093.8|1096.5|1094.8|1095.5|1093.8|27
1652729100000|2022-05-16 19:25:00|1096|1094|1096.3|1094.3|1096.5|1094.8|1095.8|1094|0
1652729400000|2022-05-16 19:30:00|1096|1094.5|1095.5|1093.5|1096.3|1094.5|1095|1093.3|0
1652729700000|2022-05-16 19:35:00|1095.3|1093.3|1096.5|1094.8|1096.8|1095|1094.8|1093|13
1652730000000|2022-05-16 19:40:00|1096.8|1094.5|1094|1092.3|1096.8|1094.5|1093.3|1091.5|22
1652730300000|2022-05-16 19:45:00|1094.3|1092.5|1094.8|1093|1095.3|1093.5|1094|1092.3|10
1652730600000|2022-05-16 19:50:00|1095|1093.3|1095.3|1093.3|1097.3|1095.5|1094.5|1093|28
1652730900000|2022-05-16 19:55:00|1094.8|1093.5|1098|1096.3|1098.5|1096.5|1094.8|1093|16
1652731200000|2022-05-16 20:00:00|1097.8|1096|1097.5|1095.5|1098.8|1096.8|1096.5|1094.8|7
1652731500000|2022-05-16 20:05:00|1097.8|1095.8|1095.3|1093.5|1098.3|1096.3|1095|1093.3|398
1652731800000|2022-05-16 20:10:00|1095.5|1093.8|1096|1094.3|1096.3|1094.3|1095.3|1093.5|8
1652732100000|2022-05-16 20:15:00|1095.8|1094|1094.8|1092.8|1096|1094|1094|1092.5|6
1652732400000|2022-05-16 20:20:00|1094.5|1093|1095.8|1093.8|1095.8|1094|1094.3|1092.8|4
1652732700000|2022-05-16 20:25:00|1095.5|1094|1095.3|1093.3|1095.8|1094|1095.3|1093.3|0
1652733000000|2022-05-16 20:30:00|1095|1093|1094.8|1093.5|1095|1093.5|1094.3|1093|7
1652733300000|2022-05-16 20:35:00|1095|1093.8|1096.5|1094.8|1097|1095|1094.5|1093.3|4
1652733600000|2022-05-16 20:40:00|1096.8|1095|1096.5|1094.5|1097.5|1095.5|1095.8|1093.8|5
1652733900000|2022-05-16 20:45:00|1096.3|1094.3|1093.5|1091.8|1096.5|1094.3|1093.5|1091.8|8
1652734200000|2022-05-16 20:50:00|1093.8|1092|1093.8|1091.5|1094.5|1092.5|1093.5|1091.5|3
1652734500000|2022-05-16 20:55:00|1094.3|1091.8|1094.5|1091.5|1094.8|1092|1094|1091.5|19
1652734800000|2022-05-16 21:00:00||1090.5||1089||1090.5||1088|0
1652735700000|2022-05-16 21:15:00|1096.8|1087|1096.8|1087|1096.8|1087|1096.8|1087|0
1652736300000|2022-05-16 21:25:00|1095.8||1094.8||1095.8||1094.8||0
1652737200000|2022-05-16 21:40:00|1099|1086.3|1099|1086.3|1099|1086.3|1099|1086.3|0
1652737800000|2022-05-16 21:50:00|1098.8||1098.8||1098.8||1098.8||0
1652738100000|2022-05-16 21:55:00|1098.5|1086|1098|1086|1098.5|1086|1098|1086|1
1652749200000|2022-05-17 01:00:00|1098.8|1096.8|1102.8|1098.5|1102.8|1098.5|1098.5|1095.3|3
1652749500000|2022-05-17 01:05:00|1103.8|1099.5|1103|1100|1104.8|1101.8|1102.5|1099.5|4
1652749800000|2022-05-17 01:10:00|1103.3|1100.3|1104.3|1102|1105|1102|1103.3|1100.3|3
1652750100000|2022-05-17 01:15:00|1104.5|1103.3|1105.3|1103.3|1105.5|1104|1104.5|1103.3|7
1652750400000|2022-05-17 01:20:00|1105.5|1103.5|1105.5|1103.5|1105.5|1104|1105.5|1103.5|9
1652750700000|2022-05-17 01:25:00||1103.8||1102.8||1104.3||1102.5|46
1652751000000|2022-05-17 01:30:00|1105.3|1103|1103.8|1100.8|1105.3|1103|1103.8|1100|28
1652751300000|2022-05-17 01:35:00||1101||1101.5||1101.5||1101|0
1652751600000|2022-05-17 01:40:00|1103.5|1101.8|1103.5|1100.5|1103.5|1101.8|1103.5|1099.8|2
1652751900000|2022-05-17 01:45:00|1103.3|1100.3|1102.5|1099.5|1103.3|1100.3|1102.5|1099.3|0
1652752200000|2022-05-17 01:50:00|1102.8|1099.8|1100.8|1098.5|1104.5|1101.8|1100.8|1098.3|4
1652752500000|2022-05-17 01:55:00||1098.8||1098||1099||1097.8|0
1652752800000|2022-05-17 02:00:00|1100.5|1098.5|1099.8|1097.5|1100.5|1098.8|1099.8|1097.3|4
1652753100000|2022-05-17 02:05:00|1100|1097.8|1100|1098.5|1100.3|1098.5|1099.8|1097.5|2
1652753400000|2022-05-17 02:10:00|1100.3|1098.8|1100.5|1098|1102|1099|1100.3|1098|3
1652753700000|2022-05-17 02:15:00|1100.8|1097.5|1097|1095.3|1100.8|1097.8|1097|1094.8|19
1652754000000|2022-05-17 02:20:00|1097.5|1095.5|1098.5|1096.5|1099.3|1097|1097.5|1095.5|86
1652754300000|2022-05-17 02:25:00|1099.5|1097.8|1098|1095.5|1099.5|1097.8|1098|1095.5|2
1652754600000|2022-05-17 02:30:00|1099.5|1096.3|1098|1095.8|1101.5|1098.8|1097|1094.8|9
1652754900000|2022-05-17 02:35:00|1098.5|1096|1098.5|1096.3|1099.3|1097|1097|1094.8|10
1652755200000|2022-05-17 02:40:00|1098.3|1096.5|1096|1094.3|1098.3|1096.5|1095.5|1093.5|1
1652755500000|2022-05-17 02:45:00|1096.8|1094.5|1097|1094.5|1097|1095|1094|1092|2
1652755800000|2022-05-17 02:50:00|1097.8|1094.8|1096|1094.3|1098.5|1096.3|1095|1092.8|3
1652756100000|2022-05-17 02:55:00|1095.8|1093.5|1095.5|1093.5|1095.8|1093.5|1095|1092.5|2
1652756400000|2022-05-17 03:00:00|1096|1093.8|1097.3|1095.3|1097.8|1095.5|1096|1093.8|25
1652756700000|2022-05-17 03:05:00|1097.5|1095.5|1097.3|1095.5|1098.5|1096.5|1097.3|1094.8|3
1652757000000|2022-05-17 03:10:00|1097.5|1095.3|1098|1096.3|1098.8|1096.3|1097.5|1094.8|2
1652757300000|2022-05-17 03:15:00|1097.8|1096|1096.8|1094.8|1098.3|1096.3|1096.5|1094.3|0
1652757600000|2022-05-17 03:20:00|1096.5|1094|1098.3|1096|1098.3|1096.3|1096|1093.8|6
1652757900000|2022-05-17 03:25:00|1098|1095.5|1095|1093|1098|1095.5|1094.8|1093|4
1652758200000|2022-05-17 03:30:00|1094.8|1092.8|1094|1092|1094.8|1093|1093|1090.5|1
1652758500000|2022-05-17 03:35:00|1093.8|1091.5|1094.5|1092.8|1095.8|1093.5|1093|1090.5|5
1652758800000|2022-05-17 03:40:00|1094.3|1092.5|1093|1091|1094.3|1092.5|1093|1090.8|8
1652759100000|2022-05-17 03:45:00|1092.8|1090.5|1094.3|1092|1094.3|1092.3|1092.8|1090.5|4
1652759400000|2022-05-17 03:50:00|1094|1091.8|1094|1091.8|1094|1092.3|1094|1091.5|0
1652759700000|2022-05-17 03:55:00||1092||1092.3||1092.5||1091.3|1
1652760000000|2022-05-17 04:00:00|1094.8|1092|1094.5|1092.5|1096|1093.3|1094.5|1092|0
1652760300000|2022-05-17 04:05:00|1094.3|1092.8|1095.5|1093.3|1095.5|1093.3|1093.8|1092|3
1652760600000|2022-05-17 04:10:00|1095.8|1093.5|1096|1093.8|1096.3|1093.8|1095|1093.5|1
1652760900000|2022-05-17 04:15:00|1095.8|1093.5|1096.8|1094.5|1096.8|1094.5|1095.3|1093.3|3
1652761200000|2022-05-17 04:20:00|1096.5|1095|1095.3|1093.3|1096.8|1095|1095.3|1093|8
1652761500000|2022-05-17 04:25:00|||||||||1
1652761800000|2022-05-17 04:30:00|1095|1092.5|1095.3|1093.3|1096|1093.3|1093.5|1092|3
1652762100000|2022-05-17 04:35:00|1095|1092.5|1095|1093.5|1095|1093.5|1095|1092.5|10
1652762400000|2022-05-17 04:40:00|1095.3|1093.8|1095|1093.3|1095.5|1093.8|1095|1092.5|2
1652762700000|2022-05-17 04:45:00|1094.8|1093|1094.3|1092.3|1094.8|1093.3|1094.3|1091.8|2
1652763000000|2022-05-17 04:50:00|1094|1092|1094|1091.5|1094|1092.5|1094|1091.5|0
1652763300000|2022-05-17 04:55:00|1093.8|1091.8|1094.8|1092.8|1095.5|1092.8|1093.8|1091.8|2
1652763600000|2022-05-17 05:00:00|1094.5|1092|1094.3|1092|1094.5|1092.8|1094|1091.5|5
1652763900000|2022-05-17 05:05:00||1092.3||1092.3||1092.5||1092.3|0
1652764200000|2022-05-17 05:10:00|1094.5|1092.5|1094.5|1092.5|1094.5|1092.8|1094.5|1092.5|0
1652764500000|2022-05-17 05:15:00|1094.3|1092|1094.3|1092.3|1094.3|1092.3|1094|1091.3|1
1652764800000|2022-05-17 05:20:00|1094.8|1092.5|1094.5|1092.8|1095.3|1093|1094.5|1092.5|3
1652765100000|2022-05-17 05:25:00|1094.8|1093|1094.8|1092.8|1096.5|1093.8|1094.8|1092.8|1
1652765400000|2022-05-17 05:30:00|1095|1093|1095|1093.3|1096|1093.3|1095|1092|2
1652765700000|2022-05-17 05:35:00|1094.8|1092.5|1094.5|1092|1094.8|1093.3|1094.5|1091.8|1
1652766000000|2022-05-17 05:40:00|1094.8|1092.3|1093.8|1091.8|1094.8|1093|1093.8|1091|2
1652766300000|2022-05-17 05:45:00|1094|1092|1096|1094|1096|1094.3|1094|1091.8|0
1652766600000|2022-05-17 05:50:00|1096.8|1093.8|1098|1096.3|1098.5|1096.3|1096.3|1093.5|38
1652766900000|2022-05-17 05:55:00|1097.8|1096|1098|1096|1098|1096|1097.3|1095|2
1652767200000|2022-05-17 06:00:00|1097.8|1095.3|1097|1095.3|1097.8|1096.3|1096|1094|47
1652767500000|2022-05-17 06:05:00|1097.3|1095.5|1097.5|1095.8|1098.5|1097|1097|1095|10
1652767800000|2022-05-17 06:10:00|1097|1095|1097.5|1095.8|1097.8|1096|1095.5|1093.8|20
1652768100000|2022-05-17 06:15:00|1097.3|1095.5|1096.8|1094.8|1098.5|1096.5|1095.5|1093.5|53
1652768400000|2022-05-17 06:20:00|1096.5|1094|1096|1094.3|1097.8|1096|1095.3|1093.5|11
1652768700000|2022-05-17 06:25:00|1095.8|1094|1093.5|1091.8|1096.3|1094.5|1093.5|1091.5|53
1652769000000|2022-05-17 06:30:00|1093.3|1091.3|1092.5|1090.8|1093.5|1092|1091.8|1090.3|45
1652769300000|2022-05-17 06:35:00|1092.3|1091|1095.8|1094|1096|1094.5|1092.3|1090.8|40
1652769600000|2022-05-17 06:40:00|1095.5|1093.5|1096|1094.5|1097.3|1095.3|1093.8|1092|64
1652769900000|2022-05-17 06:45:00|1097|1094.3|1096.3|1093.8|1097.5|1095.8|1094|1092.5|47
1652770200000|2022-05-17 06:50:00|1095.8|1093.3|1093.3|1091.5|1096.3|1094|1092.3|1090.8|39
1652770500000|2022-05-17 06:55:00|1093|1091.3|1091.8|1090|1093.8|1091.8|1090.3|1088.5|112
1652770800000|2022-05-17 07:00:00|1091.5|1089.8|1087.8|1086|1091.5|1089.8|1087.3|1085.5|100
1652771100000|2022-05-17 07:05:00|1087.5|1086.3|1085|1083.5|1088.3|1086.5|1085|1083.3|185
1652771400000|2022-05-17 07:10:00|1085.5|1083.8|1085|1083.5|1086|1084.5|1083.8|1082|192
1652771700000|2022-05-17 07:15:00|1084.8|1083.3|1085.5|1083.8|1085.8|1084.3|1084.3|1082.8|117
1652772000000|2022-05-17 07:20:00|1085.3|1084|1082.8|1081|1085.8|1084|1082.8|1081|133
1652772300000|2022-05-17 07:25:00|1082.5|1080.8|1082|1080.5|1083.5|1082|1081.5|1080|75
1652772600000|2022-05-17 07:30:00|1081.8|1080|1080.3|1078.5|1081.8|1080.3|1079|1077.3|127
1652772900000|2022-05-17 07:35:00|1080|1078.3|1085.3|1083.8|1085.5|1084|1079.3|1077.5|153
1652773200000|2022-05-17 07:40:00|1085|1083.5|1082.8|1081.3|1085.5|1083.8|1082.5|1081|140
1652773500000|2022-05-17 07:45:00|1083.5|1081.8|1083.3|1081.3|1084.5|1082.5|1080.8|1079|162
1652773800000|2022-05-17 07:50:00|1083.5|1081.5|1084.3|1082.5|1084.5|1082.8|1081.8|1080.3|246
1652774100000|2022-05-17 07:55:00|1082.8|1082.3|1079.5|1077.8|1082.8|1082.3|1078.5|1076.8|171
1652774400000|2022-05-17 08:00:00|1079.3|1078.5|1082.3|1080.5|1082.3|1080.5|1078.5|1077.3|447
1652774700000|2022-05-17 08:05:00|1082.5|1080.8|1086.8|1085|1088.3|1086.8|1082.3|1080.5|113
1652775000000|2022-05-17 08:10:00|1086.5|1085.3|1088.8|1087|1089.3|1087.5|1085.8|1084.3|206
1652775300000|2022-05-17 08:15:00|1089.3|1087.3|1087.8|1086|1089.3|1087.8|1086.5|1084.8|221
1652775600000|2022-05-17 08:20:00|1088|1086.3|1082.3|1080.8|1088|1086.3|1081.8|1080|409
1652775900000|2022-05-17 08:25:00|1082|1080.5|1082|1080.3|1084|1082.5|1081.3|1079.8|196
1652776200000|2022-05-17 08:30:00|1082.3|1080.5|1079.3|1077.5|1082.5|1080.8|1078|1076.5|398
1652776500000|2022-05-17 08:35:00|1079.5|1077.8|1082.3|1080.8|1082.3|1080.8|1078.8|1077.5|209
1652776800000|2022-05-17 08:40:00|1082.5|1081|1084.3|1082.8|1084.5|1083|1082.3|1080.5|180
1652777100000|2022-05-17 08:45:00|1084|1083|1086.5|1085|1088.5|1087|1084|1082.5|188
1652777400000|2022-05-17 08:50:00|1086.3|1084.5|1086.8|1085|1087.3|1085.5|1085|1083|272
1652777700000|2022-05-17 08:55:00|1087.8|1085.3|1087.5|1086|1089.5|1088.3|1085.8|1084.5|336
1652778000000|2022-05-17 09:00:00|1087.8|1086.3|1089.3|1087.8|1089.3|1087.8|1087.8|1086|140
1652778300000|2022-05-17 09:05:00|1089|1087.5|1089.8|1088.3|1090.3|1088.5|1087.8|1086.3|137
1652778600000|2022-05-17 09:10:00|1089.5|1088.5|1091.5|1090|1091.8|1090.3|1088.3|1086.5|289
1652778900000|2022-05-17 09:15:00|1091.3|1089.8|1090.3|1088.8|1091.5|1089.8|1089.3|1088|198
1652779200000|2022-05-17 09:20:00|1090.8|1089|1090.8|1089.3|1091.3|1089.8|1088.5|1086.8|66
1652779500000|2022-05-17 09:25:00|1091|1089.5|1093.5|1091.8|1094.3|1092.8|1090.8|1089.3|150
1652779800000|2022-05-17 09:30:00|1093.3|1091.5|1094.3|1092.8|1094.3|1092.8|1092.8|1091|72
1652780100000|2022-05-17 09:35:00|1094.5|1092.5|1095.3|1093.8|1096|1094.5|1092.3|1090.8|343
1652780400000|2022-05-17 09:40:00|1095|1094|1095.3|1093.8|1095.5|1094|1093|1091.5|352
1652780700000|2022-05-17 09:45:00|1095.5|1094|1096.3|1095|1097.3|1095.8|1095.5|1094|394
1652781000000|2022-05-17 09:50:00|1096.5|1095.3|1097.5|1096|1097.8|1096.3|1095.8|1094.3|240
1652781300000|2022-05-17 09:55:00|1097.8|1096.3|1099.8|1098.3|1100.8|1099.3|1097.8|1096.3|525
1652781600000|2022-05-17 10:00:00|1100|1098|1107|1105.5|1107|1105.5|1099.3|1097.5|495
1652781900000|2022-05-17 10:05:00|1107.3|1105.8|1107.3|1105.5|1110.5|1108.8|1105.8|1104|754
1652782200000|2022-05-17 10:10:00|1107.5|1105.8|1112.3|1110.8|1112.5|1111|1107.3|1105.8|386
1652782500000|2022-05-17 10:15:00|1112.5|1111|1116.8|1115.3|1117|1115.5|1110|1108.5|628
1652782800000|2022-05-17 10:20:00|1117.3|1115.5|1116.3|1114.5|1120.5|1119.3|1115.8|1114|427
1652783100000|2022-05-17 10:25:00|1116.8|1114.8|1109.5|1107.8|1117.8|1116.3|1109.3|1107.5|262
1652783400000|2022-05-17 10:30:00|1109.3|1108|1109.8|1108|1110.8|1109|1107.3|1105.5|210
1652783700000|2022-05-17 10:35:00|1110.3|1108.8|1105|1103|1110.5|1108.8|1104.8|1103|400
1652784000000|2022-05-17 10:40:00|1104.8|1103.3|1107.3|1105.5|1107.5|1106|1103.5|1101.8|279
1652784300000|2022-05-17 10:45:00|1107.8|1106.5|1109.3|1107.8|1113.3|1111.5|1107.5|1106|372
1652784600000|2022-05-17 10:50:00|1109.8|1107.5|1106.5|1105|1110.5|1108.8|1106|1104.5|150
1652784900000|2022-05-17 10:55:00|1106.3|1104.8|1106.8|1105.3|1106.8|1105.5|1105.3|1103.8|196
1652785200000|2022-05-17 11:00:00|1106.5|1105|1106|1104.5|1108.5|1106.5|1105.5|1103.8|205
1652785500000|2022-05-17 11:05:00|1106.3|1104.8|1105.5|1103.8|1107|1105.5|1103.8|1102.3|102
1652785800000|2022-05-17 11:10:00|1105.3|1104|1107.5|1105.8|1108.8|1106.8|1104.5|1103|86
1652786100000|2022-05-17 11:15:00|1108|1106|1107.3|1105.5|1109|1107.3|1106.5|1104.8|18
1652786400000|2022-05-17 11:20:00|1107.5|1105.8|1108.5|1106.8|1108.8|1107|1105.8|1104|48
1652786700000|2022-05-17 11:25:00|1108.3|1107|1107.3|1105.5|1108.8|1107.5|1105.3|1103.8|149
1652787000000|2022-05-17 11:30:00|1107|1105|1104|1102.5|1108.3|1106.5|1103.5|1102|284
1652787300000|2022-05-17 11:35:00|1104.3|1102.8|1104.8|1103.3|1105|1103.5|1102.3|1101|319
1652787600000|2022-05-17 11:40:00|1105|1103.5|1104.5|1103|1105.8|1104.3|1103.8|1102|156
1652787900000|2022-05-17 11:45:00|1104.3|1102.8|1104|1102.5|1105|1103.5|1103|1101.8|98
1652788200000|2022-05-17 11:50:00|1104.3|1102.3|1102.5|1100.8|1104.3|1102.8|1102.3|1100.5|201
1652788500000|2022-05-17 11:55:00|1102.3|1100.5|1096.8|1095|1102.5|1101|1096.3|1094.8|434
1652788800000|2022-05-17 12:00:00|1096.5|1094.8|1094.5|1093|1096.8|1095.3|1093.5|1092|731
1652789100000|2022-05-17 12:05:00|1094|1092.3|1095.3|1093.8|1095.5|1094|1093.8|1092.3|306
1652789400000|2022-05-17 12:10:00|1095|1093.5|1093.5|1092|1096.8|1095|1092.3|1090.8|482
1652789700000|2022-05-17 12:15:00|1093.3|1091.8|1086.3|1084.5|1093.3|1091.8|1086|1084.5|481
1652790000000|2022-05-17 12:20:00|1086.5|1084.8|1082.8|1081.5|1086.5|1084.8|1082.5|1081|353
1652790300000|2022-05-17 12:25:00|1082.5|1081.3|1083|1081.3|1083.3|1081.8|1080.8|1079.5|314
1652790600000|2022-05-17 12:30:00|1082.5|1080.5|1087.3|1085.5|1088.3|1086.3|1082.3|1080.5|528
1652790900000|2022-05-17 12:35:00|1087.5|1085.3|1085.5|1084|1088.5|1087.3|1084.5|1082.8|422
1652791200000|2022-05-17 12:40:00|1085.3|1083.8|1083.8|1082.3|1087.5|1085.5|1083.5|1082|163
1652791500000|2022-05-17 12:45:00|1084.8|1082|1084.3|1082.5|1086.8|1084.8|1083.5|1081.8|257
1652791800000|2022-05-17 12:50:00|1084|1082.3|1086.8|1085.3|1087.8|1086.3|1082.8|1081.3|296
1652792100000|2022-05-17 12:55:00|1086.5|1085|1089.5|1087.8|1090.3|1088.5|1086.5|1085|476
1652792400000|2022-05-17 13:00:00|1089.8|1088|1088.3|1086.8|1090.3|1088.8|1086.8|1085.3|329
1652792700000|2022-05-17 13:05:00|1088|1086.3|1088.5|1086.8|1089.3|1087.5|1084|1082.5|198
1652793000000|2022-05-17 13:10:00|1088.8|1087|1088|1086.3|1091.3|1089.5|1087.5|1085.8|194
1652793300000|2022-05-17 13:15:00|1087.8|1086|1086.5|1084.8|1089.3|1087.5|1085.8|1084|114
1652793600000|2022-05-17 13:20:00|1087.5|1085|1089.8|1088.3|1092.5|1091|1087.3|1085|181
1652793900000|2022-05-17 13:25:00|1090|1087.8|1092.8|1090.8|1093.3|1091.8|1089.3|1087.8|133
1652794200000|2022-05-17 13:30:00|1092.5|1091|1090.5|1088.8|1094.3|1092.5|1090.5|1088.8|199
1652794500000|2022-05-17 13:35:00|1090.8|1089|1095.8|1094.3|1097.3|1095.8|1089.8|1088|285
1652794800000|2022-05-17 13:40:00|1096|1094.5|1100.5|1099|1101.8|1099.8|1095|1093.3|229
1652795100000|2022-05-17 13:45:00|1099.8|1098.3|1102|1100.3|1103|1101.3|1099.3|1097.8|227
1652795400000|2022-05-17 13:50:00|1101.5|1100|1105.3|1103.5|1105.8|1104.3|1101.5|1100|348
1652795700000|2022-05-17 13:55:00|1105.5|1103.8|1104.5|1102.8|1108.5|1107|1104.3|1102.8|225
1652796000000|2022-05-17 14:00:00|1104.3|1102.5|1102|1100.5|1104.5|1103|1101.3|1099.8|454
1652796300000|2022-05-17 14:05:00|1101.5|1100|1101.5|1099.8|1102.5|1101|1100|1098.3|180
1652796600000|2022-05-17 14:10:00|1101.3|1099.5|1099|1097.3|1102.3|1100.8|1098.8|1097.3|136
1652796900000|2022-05-17 14:15:00|1099.8|1097.5|1101.8|1100|1102|1100.5|1097.8|1096|175
1652797200000|2022-05-17 14:20:00|1102|1100.3|1099.8|1098.3|1102.5|1101|1099|1097.5|129
1652797500000|2022-05-17 14:25:00|1100|1098|1097.3|1096|1100.5|1099|1097|1095|147
1652797800000|2022-05-17 14:30:00|1097|1095.5|1101.5|1099.8|1102|1100.3|1096.3|1094.5|127
1652798100000|2022-05-17 14:35:00|1101.3|1100|1101.3|1099.5|1101.5|1100|1098.5|1097.3|303
1652798400000|2022-05-17 14:40:00|1101|1099.3|1100.3|1098.8|1101.8|1100.5|1098.5|1097|212
1652798700000|2022-05-17 14:45:00|1099.8|1098|1097.8|1096|1101|1099.5|1097.3|1095.5|141
1652799000000|2022-05-17 14:50:00|1098|1096.3|1098|1096.3|1099|1097.5|1096.5|1094.8|257
1652799300000|2022-05-17 14:55:00|1097.8|1096.8|1098.8|1097|1100.5|1098.8|1097.3|1095.8|138
1652799600000|2022-05-17 15:00:00|1098.5|1096|1096.3|1094.5|1098.8|1096.3|1093.8|1092.3|180
1652799900000|2022-05-17 15:05:00|1096|1094.8|1095.5|1094|1098.3|1096.8|1095|1093.3|168
1652800200000|2022-05-17 15:10:00|1096|1094.3|1094|1092.3|1097|1095.5|1093.3|1091.5|94
1652800500000|2022-05-17 15:15:00|1094.3|1092.5|1092.3|1090.5|1094.5|1092.8|1091.8|1090|66
1652800800000|2022-05-17 15:20:00|1091.8|1090.3|1096.5|1095|1096.8|1095|1091.8|1090.3|180
1652801100000|2022-05-17 15:25:00|1096.8|1095.3|1091|1089.3|1099|1097.5|1090.3|1088.5|629
1652801400000|2022-05-17 15:30:00|1091.3|1089.5|1090.5|1088.8|1092.5|1090.8|1089.5|1087.8|170
1652801700000|2022-05-17 15:35:00|1090.3|1089|1086.8|1085.3|1091.5|1090|1085.5|1084|109
1652802000000|2022-05-17 15:40:00|1087|1085.5|1087.3|1085.5|1090|1088.5|1086|1084|165
1652802300000|2022-05-17 15:45:00|1086.8|1085.3|1088.3|1086.5|1089.8|1088.3|1086.5|1084.8|80
1652802600000|2022-05-17 15:50:00|1088.5|1086.8|1089.8|1088|1091.5|1090|1087.8|1086.3|81
1652802900000|2022-05-17 15:55:00|1089|1087.5|1089.5|1087.8|1090|1088.3|1086|1084.3|119
1652803200000|2022-05-17 16:00:00|1089.3|1088|1088.3|1086.8|1090.5|1089|1088|1086.5|133
1652803500000|2022-05-17 16:05:00|1088.5|1086.5|1083.5|1082|1088.5|1086.8|1083.3|1081.8|90
1652803800000|2022-05-17 16:10:00|1084|1082.3|1087|1085.3|1087.3|1085.5|1083|1081.5|55
1652804100000|2022-05-17 16:15:00|1087.3|1085.5|1086.8|1085|1088.5|1087|1086.3|1084.5|58
1652804400000|2022-05-17 16:20:00|1086.3|1084.5|1085.8|1084.3|1087.8|1086|1085|1083.5|107
1652804700000|2022-05-17 16:25:00|1085.5|1083.8|1086.5|1084.8|1087.5|1086|1085.3|1083.8|32
1652805000000|2022-05-17 16:30:00|1086.3|1085|1087|1085.5|1087.8|1086.3|1084.8|1083.3|40
1652805300000|2022-05-17 16:35:00|1086.8|1085.3|1087.5|1085.8|1088|1086.3|1086.5|1084.8|21
1652805600000|2022-05-17 16:40:00|1087.8|1086|1090.5|1088.8|1090.5|1088.8|1087.5|1085.8|144
1652805900000|2022-05-17 16:45:00|1090.3|1088.5|1089|1087.3|1090.8|1089|1088.8|1087.3|21
1652806200000|2022-05-17 16:50:00|1088.8|1087|1088.5|1087|1089.5|1088|1087.8|1085.8|92
1652806500000|2022-05-17 16:55:00|1088.8|1086.8|1085|1083.5|1089|1087.5|1084.3|1082.8|67
1652806800000|2022-05-17 17:00:00|1085.3|1083.8|1084.3|1082.5|1086.3|1084.5|1083.3|1081.8|36
1652807100000|2022-05-17 17:05:00|1084.5|1082.8|1084.5|1082.8|1085.5|1083.8|1082|1080.5|57
1652807400000|2022-05-17 17:10:00|1084.3|1083|1082.8|1081.3|1084.5|1083|1081.8|1080|32
1652807700000|2022-05-17 17:15:00|1082.5|1081|1083.3|1081.5|1083.8|1082.3|1081.3|1079.5|27
1652808000000|2022-05-17 17:20:00|1083|1081.8|1084.3|1082.8|1087|1085.3|1082.8|1081|50
1652808300000|2022-05-17 17:25:00|1084.8|1083.3|1086.5|1084.8|1088|1086.5|1083.8|1082.3|67
1652808600000|2022-05-17 17:30:00|1086.8|1085|1084|1082.3|1087.3|1085.8|1084|1082.3|96
1652808900000|2022-05-17 17:35:00|1083.5|1082.5|1087.8|1086.3|1088|1086.3|1083.3|1081.5|31
1652809200000|2022-05-17 17:40:00|1088|1086|1086.5|1084.8|1088.3|1086.8|1086.5|1084.8|27
1652809500000|2022-05-17 17:45:00|1086.8|1085|1089.3|1087.8|1089.5|1088|1086.5|1084.8|60
1652809800000|2022-05-17 17:50:00|1089.5|1087.5|1088.8|1087|1090.5|1088.8|1088.8|1087|34
1652810100000|2022-05-17 17:55:00|1089|1087.3|1087|1085.5|1089.8|1088|1086.5|1084.8|35
1652810400000|2022-05-17 18:00:00|1087.8|1086|1085|1083.5|1088.3|1086.5|1085|1083.5|55
1652810700000|2022-05-17 18:05:00|1085.3|1084|1083.8|1082|1086|1084.3|1082.8|1081|84
1652811000000|2022-05-17 18:10:00|1083.5|1081.8|1079|1077.3|1083.5|1081.8|1078.3|1076.5|226
1652811300000|2022-05-17 18:15:00|1079.3|1077.5|1070.5|1069|1079.8|1078|1069.5|1067.8|349
1652811600000|2022-05-17 18:20:00|1070.3|1068.5|1072|1070.3|1073.3|1071.5|1067.8|1066|238
1652811900000|2022-05-17 18:25:00|1071.8|1070|1071.3|1069.3|1074.3|1072.5|1067.5|1065.8|125
1652812200000|2022-05-17 18:30:00|1070.8|1069|1068|1066|1072.8|1071.3|1067.5|1066|77
1652812500000|2022-05-17 18:35:00|1067.8|1066.3|1066.3|1064.5|1069.3|1067.8|1065.3|1063.5|104
1652812800000|2022-05-17 18:40:00|1066.5|1064.8|1069|1067|1069.3|1067.5|1066|1064.3|25
1652813100000|2022-05-17 18:45:00|1069.3|1067.3|1070|1068|1070.3|1068.3|1068.8|1066.8|20
1652813400000|2022-05-17 18:50:00|1069.8|1068.3|1069|1067|1070.8|1068.8|1068.5|1066.5|14
1652813700000|2022-05-17 18:55:00|1069.3|1066.8|1069.5|1067.8|1070.3|1068.3|1067.5|1066|30
1652814000000|2022-05-17 19:00:00|1069.3|1067.5|1069.8|1068|1069.8|1068.3|1068.3|1066.5|7
1652814300000|2022-05-17 19:05:00|1069.3|1067.5|1070|1068|1070.5|1068.5|1068.8|1067|10
1652814600000|2022-05-17 19:10:00|1069.8|1067.8|1068.8|1067|1070.8|1069|1068.8|1066.8|5
1652814900000|2022-05-17 19:15:00|1069|1066.8|1069|1067|1069.5|1067.8|1068.3|1066.8|3
1652815200000|2022-05-17 19:20:00|1068.8|1067.3|1069.3|1067.8|1070.5|1069|1068.8|1067|3
1652815500000|2022-05-17 19:25:00|1069|1067.5|1069.3|1067.3|1069.8|1068|1069|1066.8|5
1652815800000|2022-05-17 19:30:00|1069|1066.8|1068.5|1066.8|1069.5|1067.8|1068.5|1066.8|2
1652816100000|2022-05-17 19:35:00|1068.8|1066.5|1067.8|1065.8|1069|1067|1067.5|1065.8|7
1652816400000|2022-05-17 19:40:00|1067.5|1065.5|1067.5|1065.8|1067.8|1066|1067|1065.5|29
1652816700000|2022-05-17 19:45:00|1067.3|1066|1065.5|1063.8|1068|1066|1065.3|1063.3|157
1652817000000|2022-05-17 19:50:00|1065.8|1063.5|1065.8|1063.3|1067.3|1065.3|1065.5|1063.3|90
1652817300000|2022-05-17 19:55:00|1066|1063.5|1068|1066|1068|1066|1065.5|1063|20
1652817600000|2022-05-17 20:00:00|1068.3|1066.3|1066.3|1064|1068.3|1066.5|1065.8|1063.8|32
1652817900000|2022-05-17 20:05:00|1066.8|1064.3|1067|1065.5|1067.5|1065.8|1066.8|1064|45
1652818200000|2022-05-17 20:10:00|1067.3|1065.3|1067|1065|1067.5|1065.5|1066.3|1064.5|7
1652818500000|2022-05-17 20:15:00|1066.8|1064.8|1066.5|1064.3|1066.8|1065|1065.8|1063.8|7
1652818800000|2022-05-17 20:20:00|1066.3|1064|1067.3|1065|1067.5|1065.3|1066.3|1064|1
1652819100000|2022-05-17 20:25:00|1067.5|1064.8|1067.8|1063.5|1067.8|1065|1065.8|1063.3|3
1652819400000|2022-05-17 20:30:00|1069|1063.3|1070.3|1067.3|1071.5|1067.3|1068.3|1063.3|21
1652819700000|2022-05-17 20:35:00|1070|1067|1072.8|1070|1072.8|1070|1068|1066|4
1652820000000|2022-05-17 20:40:00|1074.5|1070.3|1072.3|1069.5|1074.5|1071.3|1071|1068.3|18
1652820300000|2022-05-17 20:45:00|1072|1070|1073.8|1072|1075.5|1073.5|1071.3|1070|11
1652820600000|2022-05-17 20:50:00|1073.5|1070.8|1072|1069.5|1073.8|1070.8|1071.3|1069.5|1
1652820900000|2022-05-17 20:55:00|1073.8|1069.8|1075.5|1071|1075.5|1071|1073.3|1069.8|3
1652821800000|2022-05-17 21:10:00|1077.8||1077.3||1077.8||1076.3||2
1652823000000|2022-05-17 21:30:00|1077||1078||1078||1077||0
1652823300000|2022-05-17 21:35:00|1077.5|1072|1078|1072|1078|1072|1077.5|1072|0
1652823600000|2022-05-17 21:40:00|1078.3||1078.3||1078.3||1078.3||0
1652824500000|2022-05-17 21:55:00|1077.8||1078.3||1078.3||1077.5||2
1652835600000|2022-05-18 01:00:00|1078|1075|1078.8|1075.3|1080.3|1078|1077.5|1074.5|2
1652835900000|2022-05-18 01:05:00|1078.5|1075.5|1078.5|1075.8|1079.3|1076.3|1078.3|1075.3|1
1652836200000|2022-05-18 01:10:00|1078.3|1075.3|1078|1075|1078.5|1075.3|1078|1074.5|0
1652836500000|2022-05-18 01:15:00|1078.3|1075.5|1078|1075|1079.3|1075.8|1078|1075|0
1652836800000|2022-05-18 01:20:00|1077.5|1074.5|1076|1072.8|1077.5|1074.5|1075.5|1072.5|0
1652837100000|2022-05-18 01:25:00|1076.3|1073.3|1075.5|1072.8|1077|1074|1075.5|1072.5|1
1652837400000|2022-05-18 01:30:00|1075.3|1072.5|1075|1072.3|1075.5|1072.5|1075|1072|0
1652837700000|2022-05-18 01:35:00|1075.3|1072.5|1075|1071.8|1075.8|1072.8|1075|1071.8|0
1652838000000|2022-05-18 01:40:00|1075.3|1071.5|1073|1070.3|1075.3|1071.8|1073|1070|0
1652838300000|2022-05-18 01:45:00|1072.8|1070|1071.8|1069.5|1073|1070.5|1071.5|1069.5|3
1652838600000|2022-05-18 01:50:00|1072|1067.3|1069.5|1067.3|1072.5|1067.3|1069.5|1067|41
1652838900000|2022-05-18 01:55:00|1069.8|1067.5|1070|1068|1070.3|1068.5|1069.5|1067.3|17
1652839200000|2022-05-18 02:00:00|1069.8|1067.5|1073.8|1070|1073.8|1070.3|1069.5|1067.5|5
1652839500000|2022-05-18 02:05:00|1073.3|1070.3|1071.5|1067.3|1073.3|1070.3|1071.5|1067.3|0
1652839800000|2022-05-18 02:10:00|1070.8|1066.8|1070.5|1066|1070.8|1067|1070.5|1066|0
1652840100000|2022-05-18 02:15:00|1069.8|1066.3|1069.8|1066.3|1070|1066.3|1069.5|1066|0
1652840400000|2022-05-18 02:20:00|1070|1066.5|1070|1067|1070|1067|1069.5|1066|0
1652840700000|2022-05-18 02:25:00|1069.8|1066.8|1070.3|1067|1070.3|1067|1069.5|1066.5|0
1652841000000|2022-05-18 02:30:00|1070|1067.3|1071|1068|1071|1068|1069.3|1066|0
1652841300000|2022-05-18 02:35:00|1071.3|1068.3|1069.5|1068|1072.5|1069.5|1069|1067.3|15
1652841600000|2022-05-18 02:40:00|1069.3|1067.8|1072.8|1069.5|1072.8|1069.8|1068.8|1067|19
1652841900000|2022-05-18 02:45:00|1073|1069.3|1072.8|1069|1073|1069.3|1072.8|1068.8|0
1652842200000|2022-05-18 02:50:00|1073|1069.3|1073.8|1069.5|1074|1070|1073|1069|1
1652842500000|2022-05-18 02:55:00|1072.8|1069.3|1070.8|1068.3|1073.5|1070.5|1070.3|1068|3
1652842800000|2022-05-18 03:00:00|1071|1068.5|1070|1068|1071.3|1069|1069.8|1067.3|6
1652843100000|2022-05-18 03:05:00|1069.5|1067.8|1069.8|1067.8|1069.8|1068|1068.8|1067|6
1652843400000|2022-05-18 03:10:00|1069.5|1067.5|1068.5|1066.8|1069.8|1067.8|1068|1066|13
1652843700000|2022-05-18 03:15:00|1068.3|1067.3|1068.8|1066.8|1068.8|1067.3|1068|1065.8|4
1652844000000|2022-05-18 03:20:00|1068.5|1066.5|1068.5|1065.5|1068.5|1066.5|1067.5|1064.8|1
1652844300000|2022-05-18 03:25:00|1069.8|1065.8|1069|1066.8|1070.5|1068.3|1069|1065.8|2
1652844600000|2022-05-18 03:30:00|1068.8|1066.3|1069.5|1066.8|1069.5|1066.8|1067.8|1066|3
1652844900000|2022-05-18 03:35:00|1069.8|1066.5|1069.8|1066.5|1069.8|1066.8|1069.5|1066.5|0
1652845200000|2022-05-18 03:40:00|1069.5|1066.8|1069.8|1066.8|1069.8|1066.8|1069.5|1066.8|0
1652845500000|2022-05-18 03:45:00|1070|1066.5|1069.5|1067.3|1070|1067.8|1069.5|1066.5|0
1652845800000|2022-05-18 03:50:00|1069.8|1067|1070|1068.5|1070|1068.5|1069.5|1066.5|11
1652846100000|2022-05-18 03:55:00|1070.3|1067.3|1069.3|1066.5|1070.3|1067.3|1069.3|1066.5|16
1652846400000|2022-05-18 04:00:00|1069.5|1066.8|1069.8|1066.5|1070|1066.8|1069.3|1066.5|0
1652847000000|2022-05-18 04:10:00|1070||1069.8||1070||1069.8||0
1652847300000|2022-05-18 04:15:00|1069|1066.8|1069.3|1066.8|1069.3|1066.8|1068.8|1066.8|0
1652847600000|2022-05-18 04:20:00|1069.5||1070||1070||1069.5||0
1652847900000|2022-05-18 04:25:00|1069.8|1066.5|1067.5|1065|1069.8|1066.5|1066.8|1064.5|6
1652848200000|2022-05-18 04:30:00|1066.8|1064.8|1068.3|1065.8|1068.3|1065.8|1066|1064.5|5
1652848500000|2022-05-18 04:35:00|1067.8|1065.5|1067.5|1065|1068.3|1066|1067.5|1065|0
1652848800000|2022-05-18 04:40:00|1068|1065.3|1067.3|1065|1068|1065.8|1067.3|1065|0
1652849100000|2022-05-18 04:45:00|1067|1065.3|1067|1064.5|1067|1065.3|1066.3|1064.5|0
1652849400000|2022-05-18 04:50:00|1067.5||1067.5||1067.5||1067.5||0
1652849700000|2022-05-18 04:55:00|1067|1064.8|1068|1064.8|1068|1065.3|1066.5|1064.5|0
1652850000000|2022-05-18 05:00:00|1067.8|1064.5|1068.8|1065.5|1069|1065.5|1067.5|1064.5|0
1652850300000|2022-05-18 05:05:00|1069|1066|1069|1066|1069|1066.3|1068.8|1065.5|0
1652850600000|2022-05-18 05:10:00||1066.3||1066.5||1066.5||1066|0
1652850900000|2022-05-18 05:15:00|1068.5|1066.3|1070.3|1067.5|1070.5|1068|1068|1065.8|1
1652851200000|2022-05-18 05:20:00|1070.5|1067.3|1070.3|1067.8|1070.5|1067.8|1070|1066.3|0
1652851500000|2022-05-18 05:25:00|1071.8|1068|1071|1068|1071.8|1068.5|1070.8|1067.8|3
1652851800000|2022-05-18 05:30:00|1071.3|1069|1072.5|1069.5|1072.8|1069.5|1071|1069|0
1652852100000|2022-05-18 05:35:00|1072.8|1069.8|1072.5|1070|1072.8|1070|1072.5|1069.8|0
1652852400000|2022-05-18 05:40:00|1072.3||1072.3||1073.3||1072||0
1652852700000|2022-05-18 05:45:00|1072|1070.3|1073.8|1070.5|1074.5|1071.5|1072|1070.3|10
1652853000000|2022-05-18 05:50:00|1073.5|1070|1074.3|1070.3|1074.5|1070.3|1073.5|1070|0
1652853300000|2022-05-18 05:55:00|1074.5|1070|1073.8|1071.5|1074.5|1071.5|1072.8|1070|0
1652853600000|2022-05-18 06:00:00|1073.5|1070.3|1073|1070.8|1073.5|1071.3|1070.8|1069|13
1652853900000|2022-05-18 06:05:00|1072.8|1070.5|1071.3|1069.5|1074.3|1071.8|1071|1069.3|37
1652854200000|2022-05-18 06:10:00|1071|1069.3|1067.5|1065.5|1072|1069.8|1067.3|1065.5|22
1652854500000|2022-05-18 06:15:00|1067.3|1065.8|1066.8|1064.5|1068.5|1066.5|1065.8|1064.5|48
1652854800000|2022-05-18 06:20:00|1066.5|1063|1063.3|1061.8|1066.5|1063.3|1063|1061|145
1652855100000|2022-05-18 06:25:00|1064|1062.3|1065.8|1064|1065.8|1064|1063|1061.3|20
1652855400000|2022-05-18 06:30:00|1065.5|1064.3|1063|1061|1065.8|1064.3|1063|1061|49
1652855700000|2022-05-18 06:35:00|1062.8|1061.3|1064.3|1062.5|1064.5|1062.8|1062|1060.5|48
1652856000000|2022-05-18 06:40:00|1064.5|1062.8|1068.3|1066.5|1069.5|1067.8|1064|1062.5|65
1652856300000|2022-05-18 06:45:00|1068.5|1066.3|1069.3|1067.5|1069.3|1067.5|1067|1065.5|60
1652856600000|2022-05-18 06:50:00|1069|1067.3|1065.8|1064|1070.8|1069|1065|1063.5|69
1652856900000|2022-05-18 06:55:00|1066.3|1064.3|1067.3|1065.5|1069.8|1067.5|1065|1063.3|66
1652857200000|2022-05-18 07:00:00|1068.3|1065.8|1072.5|1071|1072.5|1071.3|1068|1065.8|57
1652857500000|2022-05-18 07:05:00|1073|1071.3|1072.8|1071|1074.8|1073.3|1071.5|1069.5|51
1652857800000|2022-05-18 07:10:00|1073|1070.8|1073|1071.5|1073.8|1072|1071.8|1070|34
1652858100000|2022-05-18 07:15:00|1073.3|1071.8|1076|1074.3|1077.5|1076|1073.3|1071.8|136
1652858400000|2022-05-18 07:20:00|1075.8|1074.5|1077|1075.3|1078.3|1076.8|1075.3|1073.3|123
1652858700000|2022-05-18 07:25:00|1077.8|1075.5|1076.3|1074.5|1078.5|1076.8|1076.3|1074.3|37
1652859000000|2022-05-18 07:30:00|1076|1073.8|1081.5|1079.8|1082.5|1080.5|1074.8|1073|118
1652859300000|2022-05-18 07:35:00|1082.3|1080|1081|1079|1083.5|1081.5|1079.5|1077.8|48
1652859600000|2022-05-18 07:40:00|1081.5|1079.8|1079.5|1077.8|1082.5|1080.8|1078.5|1076.8|48
1652859900000|2022-05-18 07:45:00|1080|1078.3|1080.3|1078.5|1081.8|1080|1079.8|1077.8|49
1652860200000|2022-05-18 07:50:00|1080.5|1078.3|1086.5|1084.5|1086.5|1084.5|1080.3|1078.3|117
1652860500000|2022-05-18 07:55:00|1086.8|1085.3|1086.3|1084.5|1087.8|1085.8|1085.3|1083.5|46
1652860800000|2022-05-18 08:00:00|1086.5|1084.8|1085.8|1084.3|1087.5|1085.8|1085|1083.5|139
1652861100000|2022-05-18 08:05:00|1085.5|1084|1085.5|1083.8|1085.5|1084|1080.5|1079|160
1652861400000|2022-05-18 08:10:00|1085.8|1084|1088|1086|1089.8|1088.3|1085.5|1084|294
1652861700000|2022-05-18 08:15:00|1088.3|1086.3|1087.3|1085.3|1088.5|1087|1085.3|1083.5|202
1652862000000|2022-05-18 08:20:00|1087|1086.3|1084|1082|1088.8|1087|1082.5|1080.8|173
1652862300000|2022-05-18 08:25:00|1083|1081.5|1088.3|1086.8|1089|1087.8|1082.5|1080.8|446
1652862600000|2022-05-18 08:30:00|1088|1086.5|1086|1084.3|1088.5|1086.8|1085.3|1083.8|317
1652862900000|2022-05-18 08:35:00|1085.8|1084.5|1082|1080.3|1086|1084.5|1082|1080.3|143
1652863200000|2022-05-18 08:40:00|1082.5|1080.8|1081.5|1079.5|1083.5|1081.8|1081.3|1079.5|73
1652863500000|2022-05-18 08:45:00|1081.3|1079.8|1083.5|1082|1083.5|1082|1081|1079.5|50
1652863800000|2022-05-18 08:50:00|1083.8|1082.3|1081.3|1079.5|1084|1082.3|1081|1079.3|107
1652864100000|2022-05-18 08:55:00|1081.5|1079.8|1082.5|1081|1084|1082.5|1081.3|1079.5|163
1652864400000|2022-05-18 09:00:00|1082.8|1080.8|1078.8|1077|1083|1081.3|1078.5|1077|116
1652864700000|2022-05-18 09:05:00|1079|1077.5|1078.3|1076.5|1079.8|1078|1077.5|1075.8|439
1652865000000|2022-05-18 09:10:00|1078.5|1077|1081.3|1079.5|1081.8|1080.3|1078|1076|81
1652865300000|2022-05-18 09:15:00|1081.5|1079.8|1084.8|1083|1084.8|1083|1081|1079.3|101
1652865600000|2022-05-18 09:20:00|1084.5|1082.3|1086.5|1084.8|1089.3|1087.5|1084|1082.3|191
1652865900000|2022-05-18 09:25:00|1086|1085|1086.3|1084.8|1087.3|1085.3|1085|1083.5|31
1652866200000|2022-05-18 09:30:00|1086|1084.5|1085.5|1084|1086.5|1084.8|1084.3|1082.5|11
1652866500000|2022-05-18 09:35:00|1085|1083.8|1086.5|1084.8|1086.8|1085|1084.8|1083|59
1652866800000|2022-05-18 09:40:00|1086.8|1085|1085.3|1083.5|1087|1085.3|1085.3|1083.5|28
1652867100000|2022-05-18 09:45:00|1085|1083.3|1084.5|1082.8|1085.8|1084|1083|1081.5|257
1652867400000|2022-05-18 09:50:00|1084.8|1083.3|1084.5|1082.8|1085.3|1083.8|1084|1082.3|50
1652867700000|2022-05-18 09:55:00|1084.8|1083|1085.3|1083.8|1085.5|1083.8|1084.3|1082.5|49
1652868000000|2022-05-18 10:00:00|1085.5|1084.3|1084|1082.5|1086.3|1084.8|1084|1082.3|90
1652868300000|2022-05-18 10:05:00|1084.3|1082.3|1084.3|1082.5|1085.3|1083.5|1083.3|1081.8|55
1652868600000|2022-05-18 10:10:00|1084.5|1082.8|1081.8|1080|1084.5|1083|1080.8|1079.3|53
1652868900000|2022-05-18 10:15:00|1081.5|1079.8|1082.3|1080.5|1083|1081.3|1081.3|1079.5|46
1652869200000|2022-05-18 10:20:00|1082|1080.3|1083.5|1081.8|1083.8|1081.8|1081.8|1080|38
1652869500000|2022-05-18 10:25:00|1083.8|1082|1084.8|1083.3|1085|1083.3|1083.5|1082|103
1652869800000|2022-05-18 10:30:00|1085|1083.5|1085.8|1084.3|1086|1084.3|1083.8|1081.8|85
1652870100000|2022-05-18 10:35:00|1086|1084.5|1086.5|1084.8|1087.3|1085.8|1085.5|1083.8|75
1652870400000|2022-05-18 10:40:00|1086.3|1084.5|1084.8|1083|1086.5|1084.8|1084.3|1082.5|16
1652870700000|2022-05-18 10:45:00|1084.5|1082.8|1085.5|1083.8|1086.5|1084.8|1084.5|1082.8|186
1652871000000|2022-05-18 10:50:00|1085.8|1084|1083.3|1081.8|1085.8|1084|1082.8|1081|139
1652871300000|2022-05-18 10:55:00|1083|1081.3|1084.3|1082.5|1084.3|1082.5|1082.5|1080.8|74
1652871600000|2022-05-18 11:00:00|1084|1082.3|1084|1082.3|1084.8|1083|1083.8|1082.3|128
1652871900000|2022-05-18 11:05:00|1083.8|1081.8|1084.8|1083.3|1085|1083.3|1082.8|1081|89
1652872200000|2022-05-18 11:10:00|1084.5|1083|1084.5|1082.8|1085|1083.3|1084|1082.3|48
1652872500000|2022-05-18 11:15:00|1084.8|1083|1086|1084.3|1086.3|1084.5|1084.5|1082.5|88
1652872800000|2022-05-18 11:20:00|1086.3|1084.5|1086|1084.3|1087|1085.5|1086|1084.3|279
1652873100000|2022-05-18 11:25:00|1085.8|1084|1085.8|1084|1086.3|1084.8|1084.5|1083|101
1652873400000|2022-05-18 11:30:00|1085.5|1084.3|1085.3|1083.8|1086|1084.5|1084.8|1083|97
1652873700000|2022-05-18 11:35:00|1085|1083.3|1085.5|1083.8|1085.5|1084|1084.3|1082.5|47
1652874000000|2022-05-18 11:40:00|1086|1084|1086|1084.3|1086|1084.3|1084.5|1082.8|90
1652874300000|2022-05-18 11:45:00|1086.3|1084.5|1088.8|1087|1089.3|1087.5|1085.8|1084.3|128
1652874600000|2022-05-18 11:50:00|1089|1087.3|1088.3|1086.5|1089.5|1088|1087|1085.3|198
1652874900000|2022-05-18 11:55:00|1088|1086.3|1086.8|1085|1088.3|1086.3|1085.5|1083.8|78
1652875200000|2022-05-18 12:00:00|1086.5|1085.3|1088.5|1086.8|1088.5|1086.8|1085.5|1083.8|56
1652875500000|2022-05-18 12:05:00|1089|1087|1090.8|1089|1091.8|1090|1088.8|1087|82
1652875800000|2022-05-18 12:10:00|1090.5|1089.3|1089.5|1087.8|1091|1089.3|1088.5|1087|52
1652876100000|2022-05-18 12:15:00|1089.3|1088|1089.5|1087.8|1090.8|1089.3|1088|1086.5|139
1652876400000|2022-05-18 12:20:00|1089.3|1087.5|1088.3|1086.8|1090.3|1088.5|1087.5|1085.8|100
1652876700000|2022-05-18 12:25:00|1088.8|1087|1087.5|1085.8|1088.8|1087|1086.5|1085|45
1652877000000|2022-05-18 12:30:00|1087.3|1086|1085.5|1083.8|1087.5|1086|1084.5|1082.8|184
1652877300000|2022-05-18 12:35:00|1085.3|1084|1086.5|1085|1086.8|1085.3|1085|1083.5|56
1652877600000|2022-05-18 12:40:00|1086.8|1085.3|1085.5|1083.8|1087.5|1086|1085.5|1083.8|64
1652877900000|2022-05-18 12:45:00|1085.3|1083.5|1085|1083.3|1086|1084.5|1084.3|1082.8|49
1652878200000|2022-05-18 12:50:00|1084.3|1082.8|1085|1083.5|1085.5|1084|1083.3|1081.3|102
1652878500000|2022-05-18 12:55:00|1085.3|1083.8|1084|1082.3|1085.8|1084.3|1082.8|1081|33
1652878800000|2022-05-18 13:00:00|1083.8|1082|1087.5|1085.8|1087.5|1086|1082.5|1080.8|106
1652879100000|2022-05-18 13:05:00|1087.3|1085.5|1083|1081.5|1087.5|1085.5|1082.8|1081|72
1652879400000|2022-05-18 13:10:00|1083.3|1081|1084|1082.5|1085|1083|1081.5|1079.8|65
1652879700000|2022-05-18 13:15:00|1083.8|1082.3|1082.8|1080.8|1085.5|1083.8|1082|1080.3|138
1652880000000|2022-05-18 13:20:00|1082.5|1080.5|1082.3|1080.5|1083.5|1081.8|1081.3|1079.5|56
1652880300000|2022-05-18 13:25:00|1082|1080.3|1080.8|1079.3|1082.8|1081|1080.5|1079|272
1652880600000|2022-05-18 13:30:00|1080.5|1079|1081.3|1079.8|1081.8|1080.3|1078|1076.5|373
1652880900000|2022-05-18 13:35:00|1081|1079.5|1075.8|1074.3|1081|1079.5|1075.3|1074|379
1652881200000|2022-05-18 13:40:00|1076|1074|1079.3|1077.5|1079.8|1078.3|1075.3|1073.5|308
1652881500000|2022-05-18 13:45:00|1079.5|1077.8|1080|1078.3|1082.3|1080.8|1078.8|1077.3|239
1652881800000|2022-05-18 13:50:00|1080.3|1078.5|1074|1072.5|1081.3|1079.5|1073.8|1072.3|290
1652882100000|2022-05-18 13:55:00|1073.8|1072.3|1072.3|1070.5|1074.8|1073|1071.5|1070|361
1652882400000|2022-05-18 14:00:00|1072|1070.8|1075|1073.3|1075|1073.3|1071.8|1070.3|208
1652882700000|2022-05-18 14:05:00|1074.8|1073|1071.8|1070.3|1075.5|1073.8|1071.5|1070|105
1652883000000|2022-05-18 14:10:00|1072|1070.8|1073.8|1072|1075.3|1073.8|1071.8|1070|154
1652883300000|2022-05-18 14:15:00|1074|1072.3|1074.3|1072.5|1075.8|1074.3|1071.3|1069.8|94
1652883600000|2022-05-18 14:20:00|1074|1072.3|1069.5|1068|1075|1073.3|1069|1067.5|388
1652883900000|2022-05-18 14:25:00|1069.3|1067.8|1071.3|1068.5|1071.3|1069.5|1067.5|1066|326
1652884200000|2022-05-18 14:30:00|1072.3|1070.8|1069.3|1067.5|1076|1074|1066.3|1064.8|386
1652884500000|2022-05-18 14:35:00|1069.5|1067.3|1064|1062|1069.5|1067.5|1058|1056.3|634
1652884800000|2022-05-18 14:40:00|1063.3|1061.8|1061.3|1059.5|1066.3|1064.3|1061.3|1059.5|216
1652885100000|2022-05-18 14:45:00|1061.5|1059.8|1058.5|1056.5|1065.5|1063.8|1056.8|1055.3|171
1652885400000|2022-05-18 14:50:00|1058.3|1056.8|1059|1057.3|1060.3|1058.8|1054.5|1052.8|466
1652885700000|2022-05-18 14:55:00|1058.8|1056.8|1057.3|1055.5|1061.8|1059.8|1057|1055.3|333
1652886000000|2022-05-18 15:00:00|1057|1055.3|1054.3|1052.3|1060.5|1059|1053.8|1052|446
1652886300000|2022-05-18 15:05:00|1054|1052.5|1055.3|1053.8|1057.3|1055.8|1054|1052.3|339
1652886600000|2022-05-18 15:10:00|1055|1053.5|1054|1052.5|1056.5|1055|1054|1052.5|332
1652886900000|2022-05-18 15:15:00|1053.8|1052.3|1046.5|1044.8|1054.8|1053.3|1045.3|1043.5|546
1652887200000|2022-05-18 15:20:00|1046.3|1044.5|1044.8|1043.3|1047.5|1045.8|1043|1041.5|531
1652887500000|2022-05-18 15:25:00|1044.3|1043|1049|1047.5|1050.5|1049|1040.5|1038.8|937
1652887800000|2022-05-18 15:30:00|1047.3|1045.5|1043|1041.3|1048.8|1047.3|1042.8|1041|484
1652888100000|2022-05-18 15:35:00|1043.3|1041.5|1042.8|1040.8|1044.8|1043|1041.3|1039.5|391
1652888400000|2022-05-18 15:40:00|1042.3|1040.5|1047.8|1046.3|1048.5|1046.8|1042.3|1040.5|248
1652888700000|2022-05-18 15:45:00|1047.5|1045.8|1043.3|1041.5|1047.5|1045.8|1041.5|1039.8|149
1652889000000|2022-05-18 15:50:00|1043|1041.8|1042.3|1040.5|1046.5|1044.8|1042|1040.3|223
1652889300000|2022-05-18 15:55:00|1042|1040.3|1046.5|1044.8|1047.3|1045.5|1041.8|1040|94
1652889600000|2022-05-18 16:00:00|1046.8|1044.5|1043.5|1041.8|1047.5|1045.8|1042|1040.3|173
1652889900000|2022-05-18 16:05:00|1043.3|1041.5|1040.8|1039.3|1043.3|1041.8|1039.3|1037.5|200
1652890200000|2022-05-18 16:10:00|1040.5|1038.8|1047.8|1046|1048|1046|1040|1038.3|248
1652890500000|2022-05-18 16:15:00|1048.3|1046.3|1045|1043.3|1052|1050.3|1044.8|1043|107
1652890800000|2022-05-18 16:20:00|1044.8|1043.5|1041|1039.3|1045.5|1043.8|1040.5|1038.8|70
1652891100000|2022-05-18 16:25:00|1040.5|1038.8|1042|1040.5|1043.3|1041.8|1039.8|1038|55
1652891400000|2022-05-18 16:30:00|1042.3|1040.3|1044.3|1042.3|1045.3|1043.8|1040.3|1038.5|52
1652891700000|2022-05-18 16:35:00|1044|1042.5|1042.3|1040.5|1048.3|1046.3|1039.8|1038|185
1652892000000|2022-05-18 16:40:00|1042|1040.3|1042|1040.3|1043.3|1041.5|1040.3|1038.8|137
1652892300000|2022-05-18 16:45:00|1042.3|1040.5|1041.3|1039.5|1045|1043.3|1040.5|1038.8|81
1652892600000|2022-05-18 16:50:00|1041.5|1039.8|1043|1041|1045.3|1043.3|1041.3|1039.8|32
1652892900000|2022-05-18 16:55:00|1042.8|1040.8|1042|1040.5|1045|1043.3|1042|1040.5|42
1652893200000|2022-05-18 17:00:00|1042.5|1040.8|1041.5|1039.8|1043|1041.3|1041|1039.5|277
1652893500000|2022-05-18 17:05:00|1041.8|1040|1039.5|1037.8|1042.8|1041|1038.3|1036.5|145
1652893800000|2022-05-18 17:10:00|1039.3|1037.5|1040.8|1039|1042|1040.3|1038.3|1036.8|112
1652894100000|2022-05-18 17:15:00|1040.5|1038.8|1041|1039.5|1041.5|1040|1038.5|1036.8|113
1652894400000|2022-05-18 17:20:00|1040.8|1039.8|1039.3|1037.8|1043|1041.3|1039|1037.5|65
1652894700000|2022-05-18 17:25:00|1039.5|1038|1040.5|1038.8|1041.5|1039.8|1039|1037.5|31
1652895000000|2022-05-18 17:30:00|1040.8|1039|1038.8|1037|1041.8|1040.3|1038.8|1037|156
1652895300000|2022-05-18 17:35:00|1039|1037.3|1039|1037|1039.3|1037.5|1035.5|1033.8|110
1652895600000|2022-05-18 17:40:00|1038.8|1037.3|1037.3|1035.5|1039|1037.3|1036.5|1034.8|15
1652895900000|2022-05-18 17:45:00|1037|1035.3|1033.3|1031.3|1037|1035.3|1033|1031|80
1652896200000|2022-05-18 17:50:00|1033|1030.5|1035.8|1034|1037.3|1035.8|1031.8|1030.3|86
1652896500000|2022-05-18 17:55:00|1035.5|1033.8|1034.3|1032.8|1036|1034.5|1033.8|1032.3|121
1652896800000|2022-05-18 18:00:00|1034|1032.5|1036|1034.3|1036.3|1034.8|1032.3|1031|144
1652897100000|2022-05-18 18:05:00|1036.3|1034.8|1034.5|1032.8|1036.3|1034.8|1033|1031.3|70
1652897400000|2022-05-18 18:10:00|1034.8|1033|1033|1031.3|1036.8|1035|1032|1030.5|102
1652897700000|2022-05-18 18:15:00|1032.8|1031|1041.8|1040|1042.3|1040.5|1032.3|1030.5|557
1652898000000|2022-05-18 18:20:00|1041.5|1039.8|1041|1039.3|1042|1040.3|1038.8|1036.8|140
1652898300000|2022-05-18 18:25:00|1040.5|1039|1042|1040.3|1047|1045.5|1039|1037|453
1652898600000|2022-05-18 18:30:00|1042.5|1040.5|1040.5|1038.8|1045.5|1043.3|1039|1037.3|80
1652898900000|2022-05-18 18:35:00|1040.3|1038.3|1035.3|1033.8|1040.5|1038.5|1035.3|1033.8|401
1652899200000|2022-05-18 18:40:00|1036|1034|1036.5|1034.5|1040|1038|1035.3|1033.8|101
1652899500000|2022-05-18 18:45:00|1036.8|1034.8|1036.5|1034.5|1038|1035.8|1033.3|1031.3|139
1652899800000|2022-05-18 18:50:00|1036.3|1034.8|1038|1036.3|1038.5|1036.8|1036|1034|46
1652900100000|2022-05-18 18:55:00|1038.3|1036.5|1037.3|1035.5|1039|1037|1036.5|1034.8|23
1652900400000|2022-05-18 19:00:00|1037.5|1035.8|1039|1037|1040.3|1038.3|1037.5|1035.8|11
1652900700000|2022-05-18 19:05:00|1039.3|1037.3|1038.8|1036.8|1040.8|1039|1038.3|1036.5|22
1652901000000|2022-05-18 19:10:00|1039|1037|1037.5|1035.5|1040|1038.5|1037|1035.5|15
1652901300000|2022-05-18 19:15:00|1037.3|1035.8|1037.8|1036|1038.8|1037|1037.3|1035.5|7
1652901600000|2022-05-18 19:20:00|1038|1035.8|1033|1031.5|1038|1036|1033|1031.3|21
1652901900000|2022-05-18 19:25:00|1032.8|1031.3|1033.5|1031.5|1034.8|1032.8|1032.8|1031.3|14
1652902200000|2022-05-18 19:30:00|1033.3|1031.8|1033.3|1031.3|1034.8|1033.3|1033|1031.3|155
1652902500000|2022-05-18 19:35:00|1033.8|1032|1037|1035|1037|1035.3|1033.3|1031.3|37
1652902800000|2022-05-18 19:40:00|1037.3|1035.3|1040|1038|1040.3|1038.3|1036.8|1034.8|45
1652903100000|2022-05-18 19:45:00|1040.3|1038.5|1038.5|1036.5|1040.8|1038.8|1038.3|1036.3|7
1652903400000|2022-05-18 19:50:00|1038.8|1036.8|1039.5|1037.3|1041.3|1039|1038.5|1036.5|7
1652903700000|2022-05-18 19:55:00|1039.3|1036.8|1039.8|1037.5|1041.3|1038.8|1039|1036.5|14
1652904000000|2022-05-18 20:00:00|1040|1037.8|1039.3|1037.5|1040.5|1038.8|1039|1036.5|26
1652904300000|2022-05-18 20:05:00|1039.5|1037.3|1038.3|1036.3|1039.8|1037.3|1038|1036|3
1652904600000|2022-05-18 20:10:00|1038|1036.5|1038.3|1036.3|1038.3|1036.5|1038|1036|0
1652904900000|2022-05-18 20:15:00|1038|1036|1037.3|1035.5|1038|1036|1037|1034.8|0
1652905200000|2022-05-18 20:20:00|1037|1035.3|1035|1033|1037.3|1035.3|1035|1033|1
1652905500000|2022-05-18 20:25:00|1035.3|1033.3|1036.8|1034.5|1037|1034.8|1035.3|1033.3|2
1652905800000|2022-05-18 20:30:00|1036.5|1034.8|1036|1033.8|1036.5|1034.8|1034.5|1032.8|5
1652906100000|2022-05-18 20:35:00|1035.8|1033.5|1036|1033.8|1036|1034|1035.5|1033.3|5
1652906400000|2022-05-18 20:40:00|1035.5|1033.5|1036.5|1034.3|1036.8|1034.5|1034.8|1033|17
1652906700000|2022-05-18 20:45:00|1036.8|1034|1037.5|1035.5|1038|1036|1036.3|1033.8|8
1652907000000|2022-05-18 20:50:00|1037.8|1035.8|1038.5|1036.8|1039|1037|1037.8|1035.8|1
1652907300000|2022-05-18 20:55:00|1038.8|1037|1040.8|1037.3|1040.8|1037.5|1038.8|1036.3|17
1652907600000|2022-05-18 21:00:00|1042.5|1036.8|1041.8|1036.8|1042.5|1036.8|1041.8|1036.8|0
1652908500000|2022-05-18 21:15:00|1043|1031.3|1043.3|1031.3|1043.3|1031.3|1043|1031.3|0
1652908800000|2022-05-18 21:20:00|1039.8||1038.3||1039.8||1038.3||0
1652909100000|2022-05-18 21:25:00|1039|1031.5|1039|1031.5|1039|1031.5|1039|1031.5|0
1652909400000|2022-05-18 21:30:00|1038.3|1031.8|1039|1031.8|1039|1031.8|1038.3|1031.8|0
1652909700000|2022-05-18 21:35:00||1032||1032||1032||1032|0
1652910900000|2022-05-18 21:55:00||1032.3||1032.8||1032.8||1032.3|0
1652922000000|2022-05-19 01:00:00|1041.3|1038.3|1044.3|1040.8|1044.5|1040.8|1040.8|1038.3|2
1652922300000|2022-05-19 01:05:00|1044|1040.3|1044.8|1042.3|1046.3|1044|1041.5|1039.3|6
1652922600000|2022-05-19 01:10:00|1045|1042.5|1046|1044|1046.5|1044|1044.3|1041.8|1
1652922900000|2022-05-19 01:15:00|1045.8|1043.5|1047.3|1045.3|1048.8|1045.8|1045.8|1043.3|4
1652923200000|2022-05-19 01:20:00|1047|1045.8|1046|1044|1048|1046|1045.8|1044|2
1652923500000|2022-05-19 01:25:00|1046.3|1044.3|1047|1044.5|1047.5|1045|1045.8|1043.3|5
1652923800000|2022-05-19 01:30:00|1046.8|1044|1047.5|1045|1048|1045.5|1046|1043.8|0
1652924100000|2022-05-19 01:35:00|1047.3|1044.3|1048.5|1046|1049|1046.8|1047|1044.3|8
1652924400000|2022-05-19 01:40:00|1048.8|1045.5|1047.8|1044.5|1048.8|1045.5|1046.3|1043.8|1
1652924700000|2022-05-19 01:45:00|1048|1044.8|1047.5|1045.3|1048.5|1045.5|1046.8|1044|0
1652925000000|2022-05-19 01:50:00|1048.3|1045.5|1049.3|1047|1049.8|1047.3|1046.8|1044.5|2
1652925300000|2022-05-19 01:55:00|1049|1046.8|1047|1044.8|1049.8|1047.5|1047|1044.5|3
1652925600000|2022-05-19 02:00:00|1046.8|1044|1048.5|1045.8|1048.5|1045.8|1046.3|1044|4
1652925900000|2022-05-19 02:05:00|1048.3|1045.3|1048.8|1046.3|1048.8|1046.3|1046.3|1043.8|1
1652926200000|2022-05-19 02:10:00|1048.5|1046|1047.3|1045|1049|1046.5|1046.5|1044|4
1652926500000|2022-05-19 02:15:00|1047.8|1045.3|1046.3|1044.3|1047.8|1045.3|1045.5|1043.5|2
1652926800000|2022-05-19 02:20:00|1047|1044|1046.3|1044.3|1047.5|1045.8|1046.3|1043.8|4
1652927100000|2022-05-19 02:25:00||1044||1043.3||1044.3||1043.3|0
1652927400000|2022-05-19 02:30:00|1047|1044|1046.8|1044.3|1047.8|1045.5|1045.8|1043.8|2
1652927700000|2022-05-19 02:35:00|1047|1045|1048.3|1045.5|1048.5|1045.5|1047|1045|0
1652928000000|2022-05-19 02:40:00|1048.5|1045.8|1051.3|1049|1051.3|1049.3|1048.3|1045.8|5
1652928300000|2022-05-19 02:45:00|1051|1049.3|1050.5|1048.5|1051.5|1049.8|1050.5|1047.8|3
1652928600000|2022-05-19 02:50:00|1051|1048.8|1049.5|1047.3|1051.3|1048.8|1049|1046.8|2
1652928900000|2022-05-19 02:55:00|1048.8|1046.8|1049.5|1046.8|1050.3|1046.8|1048.5|1046.3|1
1652929200000|2022-05-19 03:00:00|1049.8|1047|1050.8|1047.3|1050.8|1047.3|1049.5|1047|2
1652929500000|2022-05-19 03:05:00|1050.5||1050.5||1050.8||1050.5||0
1652929800000|2022-05-19 03:10:00|1050|1047|1049|1046.8|1050|1047|1049|1046.8|0
1652930100000|2022-05-19 03:15:00|1048.8|1046.3|1048.3|1044.5|1049|1046.3|1046.8|1044.3|0
1652930400000|2022-05-19 03:20:00|1048.5|1045|1051.5|1048.5|1051.8|1048.5|1048.3|1045|0
1652930700000|2022-05-19 03:25:00|1051.8|1048.8|1051|1048.3|1051.8|1048.8|1050.8|1048.3|0
1652931000000|2022-05-19 03:30:00|1050.8|1047.8|1049.5|1046.5|1050.8|1047.8|1049.5|1045.5|5
1652931300000|2022-05-19 03:35:00|1049.8|1045.5|1049.3|1045.8|1049.8|1045.8|1049.3|1045.5|0
1652931600000|2022-05-19 03:40:00|1049.5|1046|1049.3|1046.3|1049.5|1046.8|1048.5|1046|0
1652931900000|2022-05-19 03:45:00|1049.5|1046.5|1049.5|1046.5|1049.5|1046.5|1049.3|1046.5|0
1652932200000|2022-05-19 03:50:00|1049.8|1047.8|1049.3|1046.5|1049.8|1048|1049|1046.3|17
1652932500000|2022-05-19 03:55:00|1049|1045.8|1049.3|1046.3|1049.3|1046.8|1048.8|1045.8|0
1652932800000|2022-05-19 04:00:00|1048.8|1046.5|1048.5|1046|1048.8|1046.5|1048.5|1046|0
1652933100000|2022-05-19 04:05:00|1048.8|1046.3|1049|1046.5|1049.8|1047.5|1048.5|1046|1
1652933400000|2022-05-19 04:10:00|1049.3|1046.8|1049.5|1047|1049.5|1047|1049|1046.8|0
1652933700000|2022-05-19 04:15:00|1049.3|1047.3|1049.5|1048|1050|1048|1049.3|1047|3
1652934000000|2022-05-19 04:20:00|1050|1047.5|1049|1047|1050|1047.5|1049|1046.8|4
1652934300000|2022-05-19 04:25:00|1049.3|1047.3|1049|1045.8|1049.8|1047.3|1049|1045.5|11
1652934600000|2022-05-19 04:30:00|1048|1046|1048.3|1046.5|1048.3|1046.8|1046.8|1044.8|15
1652934900000|2022-05-19 04:35:00|1049|1047.3|1049|1046.3|1049.5|1047.8|1048.5|1045.8|6
1652935200000|2022-05-19 04:40:00|1049.3|1046.5|1049.5|1046.5|1049.8|1046.8|1049.3|1046.3|3
1652935500000|2022-05-19 04:45:00|1049.8|1046.3|1049.8|1046.5|1049.8|1046.5|1049.3|1046|0
1652936100000|2022-05-19 04:55:00|1049.5||1049.8||1049.8||1049.5||0
1652936400000|2022-05-19 05:00:00|1049.5|1047.5|1048.8|1046|1049.8|1047.5|1048.5|1046|2
1652936700000|2022-05-19 05:05:00|1048.5|1046.3|1048.8|1046.3|1050.3|1047.5|1048.5|1046.3|9
1652937000000|2022-05-19 05:10:00|1049|1046.5|1047.8|1046|1049|1046.5|1047.8|1046|1
1652937300000|2022-05-19 05:15:00|1048|1045|1046.8|1043.5|1048|1045.3|1046.5|1043.5|2
1652937600000|2022-05-19 05:20:00|1046.5|1043.8|1047.3|1045.3|1048.3|1045.5|1046.5|1043.5|2
1652937900000|2022-05-19 05:25:00|1047|1044|1047.8|1045.5|1048.3|1045.8|1046.5|1044|0
1652938200000|2022-05-19 05:30:00|1048|1045.8|1046.5|1043.5|1049.5|1047.3|1046.5|1043.3|2
1652938500000|2022-05-19 05:35:00|1046.3|1044|1044.8|1042.3|1046.3|1044.5|1044.5|1042|0
1652938800000|2022-05-19 05:40:00|1045|1042.5|1046|1043|1046.3|1043.8|1044|1042|1
1652939100000|2022-05-19 05:45:00|1046.3|1043.3|1046.5|1044|1047.5|1045|1045.8|1042.8|3
1652939400000|2022-05-19 05:50:00|1047.5|1044.3|1047.8|1044.8|1048.5|1045.8|1046.3|1043.5|4
1652939700000|2022-05-19 05:55:00|1048.3|1044.5|1046.8|1044.5|1049|1046.5|1046|1043.5|19
1652940000000|2022-05-19 06:00:00|1046.5|1044.3|1044.5|1042.8|1047.5|1045.5|1043.8|1042|33
1652940300000|2022-05-19 06:05:00|1044.3|1042.5|1044|1042.5|1044.5|1042.8|1042|1040.5|14
1652940600000|2022-05-19 06:10:00|1044.3|1042.3|1050|1048.3|1051.3|1049.8|1044.3|1042.3|80
1652940900000|2022-05-19 06:15:00|1049.8|1048.5|1048.3|1046.8|1050.8|1049|1047.8|1046|19
1652941200000|2022-05-19 06:20:00|1048|1046.5|1048|1046.3|1049.8|1048|1047.5|1046|23
1652941500000|2022-05-19 06:25:00|1048.3|1046|1048.5|1046.8|1049|1047.5|1048|1046|8
1652941800000|2022-05-19 06:30:00|1048.3|1046.5|1050.8|1049.3|1051.3|1049.8|1046.8|1044.8|63
1652942100000|2022-05-19 06:35:00|1051.3|1049.5|1050.5|1049|1052.3|1050|1050.5|1049|74
1652942400000|2022-05-19 06:40:00|1050.3|1048.5|1043|1041.3|1050.3|1048.5|1043|1041.3|108
1652942700000|2022-05-19 06:45:00|1042.8|1041|1047.5|1045.8|1048.5|1047|1042|1040.5|71
1652943000000|2022-05-19 06:50:00|1047.3|1045.5|1046.3|1044.3|1047.3|1045.5|1044.5|1042.5|25
1652943300000|2022-05-19 06:55:00|1046|1044|1045|1043|1047.3|1045.5|1044.8|1042.8|15
1652943600000|2022-05-19 07:00:00|1044.8|1042.8|1047|1045.3|1048|1046.3|1043|1041.3|189
1652943900000|2022-05-19 07:05:00|1047.5|1045.5|1048|1046.3|1048.3|1046.8|1045.3|1043.8|88
1652944200000|2022-05-19 07:10:00|1047.8|1045.8|1044.3|1042.5|1047.8|1045.8|1044|1042.3|68
1652944500000|2022-05-19 07:15:00|1044.5|1042.8|1043.3|1041.3|1044.5|1042.8|1041.3|1039.8|72
1652944800000|2022-05-19 07:20:00|1043|1041.5|1041|1039.3|1043.5|1041.8|1040.8|1038.8|50
1652945100000|2022-05-19 07:25:00|1040.8|1039.5|1042.8|1041|1044.5|1042.5|1040.8|1039.3|93
1652945400000|2022-05-19 07:30:00|1042.5|1040.8|1042.8|1041.3|1044.5|1042.8|1041.5|1039.8|153
1652945700000|2022-05-19 07:35:00|1042.5|1041|1040.5|1038.8|1043|1041.3|1040.3|1038.8|82
1652946000000|2022-05-19 07:40:00|1040.3|1039|1040|1038.5|1041|1039|1038.3|1036.5|65
1652946300000|2022-05-19 07:45:00|1039.8|1038|1032|1030.5|1040.8|1039|1031.5|1030|166
1652946600000|2022-05-19 07:50:00|1032.3|1030.8|1033.3|1031.3|1033.3|1031.3|1029.5|1027.5|146
1652946900000|2022-05-19 07:55:00|1033|1031.5|1037.3|1035.5|1038.3|1036.3|1032.5|1031|169
1652947200000|2022-05-19 08:00:00|1037.8|1035.8|1032.3|1030.5|1037.8|1035.8|1032|1030.5|181
1652947500000|2022-05-19 08:05:00|1031.8|1030|1032.8|1031.3|1033.8|1032|1031|1029.5|189
1652947800000|2022-05-19 08:10:00|1033|1030.8|1027.3|1025.3|1033.3|1031.8|1026.5|1024.5|544
1652948100000|2022-05-19 08:15:00|1027|1025.5|1022.3|1020.5|1027.5|1026|1017.3|1015.8|714
1652948400000|2022-05-19 08:20:00|1021.5|1020.8|1020.8|1019|1026.8|1025|1020.5|1019|551
1652948700000|2022-05-19 08:25:00|1021|1019.3|1022.8|1021|1023.5|1021.8|1019.5|1017.5|601
1652949000000|2022-05-19 08:30:00|1023|1021.3|1023.5|1021.8|1025|1023.5|1022.3|1020.5|327
1652949300000|2022-05-19 08:35:00|1023.8|1021.5|1016.3|1014.8|1023.8|1022|1015.8|1014.5|798
1652949600000|2022-05-19 08:40:00|1016|1014.5|1020.5|1018.8|1020.8|1019|1012.5|1010.8|681
1652949900000|2022-05-19 08:45:00|1020.3|1018.5|1016.8|1015|1021.8|1020|1016.8|1015|121
1652950200000|2022-05-19 08:50:00|1017|1015.3|1016.8|1015.3|1019.3|1017.5|1016.3|1014.5|194
1652950500000|2022-05-19 08:55:00|1016.5|1015|1014.5|1012.5|1016.8|1015.3|1013|1011.5|131
1652950800000|2022-05-19 09:00:00|1014.8|1012.8|1015.8|1013.8|1016.8|1015.3|1014|1012.5|167
1652951100000|2022-05-19 09:05:00|1015|1014|1016.8|1014.8|1016.8|1015|1014.3|1012.5|141
1652951400000|2022-05-19 09:10:00|1016.5|1015|1008.3|1006.8|1016.5|1015|1008|1006.3|489
1652951700000|2022-05-19 09:15:00|1008.5|1006.5|1009.8|1007.8|1010.5|1009.3|1006.5|1004.8|245
1652952000000|2022-05-19 09:20:00|1009.5|1007.3|1008.3|1006.5|1010.5|1009|1006.5|1004.8|326
1652952300000|2022-05-19 09:25:00|1008.5|1006|1007|1005|1008.8|1007|1006.5|1004.5|305
1652952600000|2022-05-19 09:30:00|1006.8|1005.3|1010.3|1008.8|1011|1009.5|1006.8|1005|306
1652952900000|2022-05-19 09:35:00|1010.5|1009|1007.3|1005.5|1011.5|1009.5|1007|1005|141
1652953200000|2022-05-19 09:40:00|1006.5|1004.5|1009.5|1008|1010.5|1008.5|1006.3|1004.5|205
1652953500000|2022-05-19 09:45:00|1009|1007.8|1008.3|1006.3|1010|1008|1006|1004.5|167
1652953800000|2022-05-19 09:50:00|1008|1006.5|1005.5|1003.8|1008.3|1006.5|1005.5|1003.8|342
1652954100000|2022-05-19 09:55:00|1005.3|1003|997.3|995.8|1005.5|1003|997|995.5|452
1652954400000|2022-05-19 10:00:00|997.8|996|1008.8|1006.8|1012|1010|996|994.3|542
1652954700000|2022-05-19 10:05:00|1007.5|1005.8|1006|1004|1008.5|1006.5|1005|1003|278
1652955000000|2022-05-19 10:10:00|1006.3|1004.5|1008.8|1007|1009.8|1008.3|1006.3|1004.5|77
1652955300000|2022-05-19 10:15:00|1009|1007.3|1011.3|1009.5|1012.3|1010.8|1008|1006.3|161
1652955600000|2022-05-19 10:20:00|1011|1009.3|1016|1014|1017.3|1015.5|1010.8|1009.3|408
1652955900000|2022-05-19 10:25:00|1016.5|1014.3|1010.5|1008.8|1017.3|1015.5|1010.3|1008.3|148
1652956200000|2022-05-19 10:30:00|1010.3|1008.5|1008|1006.3|1010.8|1009|1004.8|1002.8|127
1652956500000|2022-05-19 10:35:00|1007.8|1006|1008.3|1006.3|1008.8|1007.3|1007|1005|100
1652956800000|2022-05-19 10:40:00|1008|1006|1007.3|1005.5|1008|1006.5|1006|1004.3|40
1652957100000|2022-05-19 10:45:00|1007.8|1005.8|1006.3|1004.5|1007.8|1006|1004.3|1002.5|109
1652957400000|2022-05-19 10:50:00|1006.5|1004|1005.5|1003.8|1006.5|1004.8|1005|1003.3|137
1652957700000|2022-05-19 10:55:00|1005.3|1003.5|1012.3|1010.5|1012.5|1010.5|1005|1003.5|134
1652958000000|2022-05-19 11:00:00|1012|1010.3|1011|1009.3|1015|1013|1010.5|1008.8|178
1652958300000|2022-05-19 11:05:00|1011.3|1009.5|1010.8|1009|1012|1010.3|1009.3|1007.5|49
1652958600000|2022-05-19 11:10:00|1010.5|1008.8|1009.3|1007.3|1011.5|1009.8|1005.8|1004|119
1652958900000|2022-05-19 11:15:00|1009|1007|1006|1004|1009.3|1007.5|1004.3|1002.5|150
1652959200000|2022-05-19 11:20:00|1006.3|1004.3|1010.5|1008.8|1011|1009.3|1005.5|1003.5|188
1652959500000|2022-05-19 11:25:00|1011|1009|1011|1009.3|1013|1011.3|1010.5|1008.8|140
1652959800000|2022-05-19 11:30:00|1011.5|1009.5|1013.3|1011.5|1014|1012.3|1009.8|1008|70
1652960100000|2022-05-19 11:35:00|1013.5|1011.8|1014.3|1012.5|1015|1013.3|1012.8|1011|46
1652960400000|2022-05-19 11:40:00|1014.5|1012.3|1014.3|1012.5|1015|1013.3|1012.8|1011|33
1652960700000|2022-05-19 11:45:00|1014|1012|1011.5|1009.8|1014.3|1012.3|1010.3|1008.8|65
1652961000000|2022-05-19 11:50:00|1011.3|1009.5|1009.8|1008|1011.3|1009.5|1007.3|1005.5|106
1652961300000|2022-05-19 11:55:00|1010|1008.3|1010.3|1008.8|1012|1010.5|1010|1008|124
1652961600000|2022-05-19 12:00:00|1010|1008.3|1011.3|1010|1012.3|1010.8|1009.5|1007.8|89
1652961900000|2022-05-19 12:05:00|1011.5|1010.5|1014|1012.5|1014.3|1012.5|1009.5|1008|136
1652962200000|2022-05-19 12:10:00|1013.8|1012.3|1011.8|1010|1014.5|1012.8|1010.8|1009|92
1652962500000|2022-05-19 12:15:00|1012|1010.3|1009|1007.3|1012|1010.5|1006|1004.3|196
1652962800000|2022-05-19 12:20:00|1008.8|1007|1006|1004.3|1009.3|1007.5|1005.3|1003.5|45
1652963100000|2022-05-19 12:25:00|1005.8|1004|1002.5|1000.8|1006|1004.3|1001.8|1000|149
1652963400000|2022-05-19 12:30:00|1002.3|1001|1002.5|1000.5|1003|1001|1000|998.3|165
1652963700000|2022-05-19 12:35:00|1002.3|1000.8|1001.3|999.8|1004|1002|1001|999.3|72
1652964000000|2022-05-19 12:40:00|1002.3|1000.3|1000.3|998.5|1002.8|1001|1000.3|998.5|74
1652964300000|2022-05-19 12:45:00|1000|998|1002.8|1000.8|1004|1002.3|998.8|997.3|390
1652964600000|2022-05-19 12:50:00|1003.3|1001|997.5|995.8|1003.5|1001.5|996.5|994.8|260
1652964900000|2022-05-19 12:55:00|996.8|995.3|991.5|989.8|997|995.3|990|988.5|446
1652965200000|2022-05-19 13:00:00|992|990.3|1000.3|998.5|1001.5|1000|992|990.3|529
1652965500000|2022-05-19 13:05:00|1000|998.8|1002.8|1000.8|1002.8|1000.8|998.3|996.5|272
1652965800000|2022-05-19 13:10:00|1002|1001|1007.8|1006|1007.8|1006.3|1000|998.3|333
1652966100000|2022-05-19 13:15:00|1007.5|1005.8|1011.8|1010.3|1013.5|1011.8|1006.3|1004.5|268
1652966400000|2022-05-19 13:20:00|1011.5|1010|1016.8|1014.8|1018.5|1017|1011.5|1010|327
1652966700000|2022-05-19 13:25:00|1016.5|1015.3|1017.5|1015.8|1018.5|1017|1014.5|1012.8|289
1652967000000|2022-05-19 13:30:00|1017|1015.5|1021.5|1020|1022.5|1020.8|1016|1014.3|437
1652967300000|2022-05-19 13:35:00|1021.3|1019.8|1031.3|1029.5|1031.5|1029.8|1021.3|1019.8|758
1652967600000|2022-05-19 13:40:00|1031.5|1029.8|1027.3|1025.8|1034|1032.5|1025.3|1023.5|399
1652967900000|2022-05-19 13:45:00|1028|1026.3|1026.8|1025|1030.3|1028.5|1026.5|1024.8|343
1652968200000|2022-05-19 13:50:00|1026.5|1024.8|1024.5|1023|1028|1026.3|1022|1020.3|269
1652968500000|2022-05-19 13:55:00|1024.3|1022.5|1021.3|1019.8|1026.8|1025.3|1020.8|1019|150
1652968800000|2022-05-19 14:00:00|1021.8|1019.5|1023|1021.5|1024.3|1022.5|1020.8|1019|246
1652969100000|2022-05-19 14:05:00|1023.3|1022|1024.8|1023.3|1027.5|1026.3|1022.8|1021.5|406
1652969400000|2022-05-19 14:10:00|1024.5|1023|1029.3|1028|1031.5|1029.8|1023.8|1022.3|222
1652969700000|2022-05-19 14:15:00|1030|1028.3|1032.8|1031|1034.3|1032.8|1029.8|1028|316
1652970000000|2022-05-19 14:20:00|1032.5|1030.8|1031.8|1030|1033.5|1031.8|1030.8|1029|177
1652970300000|2022-05-19 14:25:00|1031.5|1029.8|1029.8|1028.3|1031.8|1030|1026|1024.3|304
1652970600000|2022-05-19 14:30:00|1030|1028.5|1031.3|1029.5|1032.5|1031|1028|1026.5|249
1652970900000|2022-05-19 14:35:00|1031.5|1029.8|1032|1030.5|1038|1036.3|1031|1029.3|255
1652971200000|2022-05-19 14:40:00|1031.5|1029.8|1033.3|1031.5|1034|1032.3|1028.8|1027.3|231
1652971500000|2022-05-19 14:45:00|1033.5|1031.8|1032.5|1030.8|1037.3|1035.5|1031|1029.3|276
1652971800000|2022-05-19 14:50:00|1032.3|1030.5|1037.5|1036|1038.3|1036.5|1031.3|1029.5|301
1652972100000|2022-05-19 14:55:00|1037.3|1035.8|1033.8|1032|1039.3|1037.8|1033|1031.3|376
1652972400000|2022-05-19 15:00:00|1033.5|1031.8|1042|1040.5|1042|1040.5|1033.5|1031.8|290
1652972700000|2022-05-19 15:05:00|1041.5|1040|1046|1044.5|1046|1044.5|1041.5|1039.8|366
1652973000000|2022-05-19 15:10:00|1046.3|1045|1046|1044.3|1049.5|1048|1042.3|1040.8|275
1652973300000|2022-05-19 15:15:00|1045.8|1044.5|1046.3|1044.8|1049|1047.8|1044.8|1043.3|309
1652973600000|2022-05-19 15:20:00|1046|1044.5|1049|1047.5|1049|1047.5|1045|1043.3|253
1652973900000|2022-05-19 15:25:00|1048.8|1047|1044.5|1042.8|1049|1047.3|1043|1041.3|638
1652974200000|2022-05-19 15:30:00|1045|1043.3|1047|1045.3|1047.8|1046|1042.3|1040.5|209
1652974500000|2022-05-19 15:35:00|1047.3|1045.5|1052|1050.3|1053.3|1051.8|1047.3|1045.5|475
1652974800000|2022-05-19 15:40:00|1052.3|1050.5|1050.5|1049|1055|1053.3|1050.5|1048.8|190
1652975100000|2022-05-19 15:45:00|1050.8|1049.3|1048.8|1047.3|1051.8|1050.3|1048.8|1047.3|155
1652975400000|2022-05-19 15:50:00|1049.5|1047.8|1046|1044.3|1051.3|1049.3|1046|1044.3|117
1652975700000|2022-05-19 15:55:00|1046.3|1044.5|1046.3|1044.5|1049|1047.3|1044.3|1042.8|139
1652976000000|2022-05-19 16:00:00|1046.5|1044.8|1045.3|1043.5|1047.3|1045.8|1044.5|1042.8|89
1652976300000|2022-05-19 16:05:00|1045.8|1044|1047.5|1045.8|1048.3|1046.5|1044.3|1042.8|112
1652976600000|2022-05-19 16:10:00|1047.8|1046|1047.5|1045.8|1049|1047.3|1046|1044.3|76
1652976900000|2022-05-19 16:15:00|1047.8|1046|1049|1047.3|1049|1047.8|1047.5|1045.8|78
1652977200000|2022-05-19 16:20:00|1048.8|1047|1047.3|1045.5|1048.8|1047|1046.3|1044.5|27
1652977500000|2022-05-19 16:25:00|1047.8|1045.8|1047.8|1046|1048.3|1046.5|1046.3|1044.5|23
1652977800000|2022-05-19 16:30:00|1048|1046.3|1046.3|1044.5|1049|1047.5|1046|1044.3|51
1652978100000|2022-05-19 16:35:00|1046|1044.3|1046|1044.3|1047.5|1046|1044.3|1042.8|159
1652978400000|2022-05-19 16:40:00|1046.3|1044.5|1043.8|1041.8|1046.8|1045.3|1043.3|1041.3|75
1652978700000|2022-05-19 16:45:00|1043.5|1041.5|1045.3|1043.3|1046.3|1044.5|1042.5|1040.5|51
1652979000000|2022-05-19 16:50:00|1045|1043.5|1046|1044.3|1047.5|1046|1045|1043.3|50
1652979300000|2022-05-19 16:55:00|1045.5|1044|1047.3|1045.5|1048|1046.3|1045|1043.3|75
1652979600000|2022-05-19 17:00:00|1047.5|1045.8|1049|1047.3|1050.5|1048.8|1047.5|1045.8|101
1652979900000|2022-05-19 17:05:00|1048.8|1047|1051.8|1050|1051.8|1050|1048|1046.3|75
1652980200000|2022-05-19 17:10:00|1052|1049.8|1051.3|1049.5|1052|1050.3|1050.3|1048.3|41
1652980500000|2022-05-19 17:15:00|1051|1049.8|1053.3|1051.5|1053.5|1052|1050.5|1048.8|59
1652980800000|2022-05-19 17:20:00|1053|1051.3|1052.8|1051.3|1055|1053.3|1052|1050.3|44
1652981100000|2022-05-19 17:25:00|1053.3|1051.5|1053.8|1052.3|1054.5|1053|1052.3|1050.8|29
1652981400000|2022-05-19 17:30:00|1054|1052|1055|1053.5|1055.5|1054|1053|1051.3|44
1652981700000|2022-05-19 17:35:00|1055.5|1053.8|1054.8|1052.8|1057|1055.3|1052.8|1051.3|74
1652982000000|2022-05-19 17:40:00|1054.5|1053|1056|1054.3|1056.3|1054.5|1053.8|1052|20
1652982300000|2022-05-19 17:45:00|1055.5|1053.8|1054.3|1052.5|1056.5|1054.8|1053.8|1052|17
1652982600000|2022-05-19 17:50:00|1054|1052.8|1057|1055.3|1057.3|1055.5|1054|1052.3|19
1652982900000|2022-05-19 17:55:00|1057.5|1055.5|1056.8|1055|1058.5|1056.8|1055|1053.3|18
1652983200000|2022-05-19 18:00:00|1057|1055.3|1056.3|1054.5|1058.3|1056.5|1055.5|1053.8|99
1652983500000|2022-05-19 18:05:00|1056|1054.3|1058.5|1056.8|1059|1057.8|1056|1054.3|140
1652983800000|2022-05-19 18:10:00|1058.8|1057|1058.3|1056.3|1059|1057.5|1056|1054.3|35
1652984100000|2022-05-19 18:15:00|1058|1056|1059|1057.3|1059|1057.5|1056.8|1055|86
1652984400000|2022-05-19 18:20:00|1059.8|1057.5|1062.3|1060.8|1062.5|1061|1059.5|1057.3|347
1652984700000|2022-05-19 18:25:00|1062.5|1060.5|1062.5|1060.5|1063.5|1062|1059.3|1057.5|133
1652985000000|2022-05-19 18:30:00|1062.3|1060|1059|1057|1062.3|1060.3|1058.5|1056.5|67
1652985300000|2022-05-19 18:35:00|1058.8|1057.3|1061.5|1059.5|1062.3|1060.5|1058.8|1056.8|12
1652985600000|2022-05-19 18:40:00|1061.8|1059.3|1063|1061.3|1063.3|1061.5|1060.5|1059.3|16
1652985900000|2022-05-19 18:45:00|1063.3|1061|1063|1061.5|1063.3|1061.8|1062.3|1060.3|50
1652986200000|2022-05-19 18:50:00|1063.3|1061.3|1061.8|1060|1063.5|1062|1061.8|1060|26
1652986500000|2022-05-19 18:55:00|1061.5|1059.8|1063.5|1061.5|1063.5|1061.8|1061|1059.5|5
1652986800000|2022-05-19 19:00:00|1063.8|1062.5|1063.8|1062|1064.8|1063|1062.8|1060.8|41
1652987100000|2022-05-19 19:05:00|1064|1061.8|1061.3|1059.5|1064|1062.3|1061.3|1059.5|19
1652987400000|2022-05-19 19:10:00|1061.5|1059.8|1061.8|1060|1062.5|1060.8|1060|1058.3|17
1652987700000|2022-05-19 19:15:00|1062|1060.3|1061|1059.5|1062.3|1060.5|1060.8|1058.8|4
1652988000000|2022-05-19 19:20:00|1061.3|1059.8|1059|1057.3|1061.3|1059.8|1059|1057|20
1652988300000|2022-05-19 19:25:00|1058.8|1057|1059.8|1057.8|1059.8|1058|1058.3|1056.3|9
1652988600000|2022-05-19 19:30:00|1060.3|1058|1059.3|1057.3|1060.5|1058.5|1059|1057|3
1652988900000|2022-05-19 19:35:00|1059|1057|1056.3|1054.3|1059.3|1057.3|1056.3|1054.3|6
1652989200000|2022-05-19 19:40:00|1056.5|1054.5|1058|1056|1058.3|1056.3|1055.8|1053.8|7
1652989500000|2022-05-19 19:45:00|1058.3|1056.3|1057.5|1055.5|1059.3|1057.3|1057.5|1055|11
1652989800000|2022-05-19 19:50:00|1057.8|1055.3|1057|1054.8|1057.8|1055.5|1055.5|1053.5|4
1652990100000|2022-05-19 19:55:00|1056.8|1054.5|1056.8|1054.8|1057.5|1055.8|1055.8|1053.5|17
1652990400000|2022-05-19 20:00:00|1056.5|1054.5|1056.5|1054.3|1057.3|1054.8|1055.5|1053.3|41
1652990700000|2022-05-19 20:05:00|1056.3|1054.5|1057|1054.8|1057.5|1055.8|1056.3|1054.5|3
1652991000000|2022-05-19 20:10:00|1056.8|1054.3|1057|1055|1057.3|1055|1056|1054|2
1652991300000|2022-05-19 20:15:00|1057.3|1055.3|1055.5|1053.5|1057.3|1055.3|1055.3|1053.5|0
1652991600000|2022-05-19 20:20:00|1055.8|1053.8|1056.3|1054.3|1056.3|1054.3|1055.3|1053.3|3
1652991900000|2022-05-19 20:25:00|1056.8|1054|1055.3|1053.3|1056.8|1054.5|1054.5|1052.8|3
1652992200000|2022-05-19 20:30:00|1055|1053|1056.5|1054.8|1056.8|1054.8|1054.3|1052.8|3
1652992500000|2022-05-19 20:35:00|1056.3|1054.5|1055.5|1053.5|1056.5|1054.8|1055.5|1053.5|1
1652992800000|2022-05-19 20:40:00|1055.8|1053.8|1055.8|1053.8|1056|1054|1054.8|1052.8|0
1652993100000|2022-05-19 20:45:00|1055.5|1053.5|1056.3|1054|1057|1055|1054.8|1052.5|1
1652993400000|2022-05-19 20:50:00|1056.5|1054.3|1057.5|1055.3|1058.8|1056.5|1055.5|1053.8|6
1652993700000|2022-05-19 20:55:00|1057.8|1055.5|1058|1055.3|1059|1056.5|1056.3|1054.3|15
1652994000000|2022-05-19 21:00:00|1059|1055|1059.8|1054.3|1059.8|1055|1059|1053.8|0
1652994900000|2022-05-19 21:15:00|1060.5|1052.3|1060.5|1052.8|1060.5|1052.8|1060.5|1052.3|0
1652995200000|2022-05-19 21:20:00|1060|1052|1058.5|1052|1060|1052|1058.5|1052|0
1652995500000|2022-05-19 21:25:00|1058.3||1058.3||1058.3||1058.3||0
1652995800000|2022-05-19 21:30:00|1057.8||1058.5||1058.5||1057.8||0
1652996100000|2022-05-19 21:35:00|1059|1051.5|1058.8|1051.5|1059|1051.5|1058.8|1051.5|0
1652996400000|2022-05-19 21:40:00|1059||1059||1059||1059||0
1652996700000|2022-05-19 21:45:00||1052||1051.5||1052||1051.5|0
1652997000000|2022-05-19 21:50:00|1058.5||1059||1059||1058.5||0
1652997300000|2022-05-19 21:55:00|1058.5|1052|1059.5|1052|1059.5|1052|1058.5|1052|0
1653008400000|2022-05-20 01:00:00|1059|1055.8|1057.5|1054.8|1059.5|1055.8|1057|1054.8|2
1653008700000|2022-05-20 01:05:00|1057|1053.8|1059|1055|1059.3|1055|1056.8|1053.3|3
1653009000000|2022-05-20 01:10:00|1058.8|1055.3|1058.5|1055.3|1059.3|1056|1058|1054.3|0
1653009300000|2022-05-20 01:15:00|1058.8|1055.5|1058.5|1054.8|1059.3|1056|1057.5|1054|0
1653009600000|2022-05-20 01:20:00|1058.8|1055|1061|1058|1061.3|1058.3|1058.8|1055|0
1653009900000|2022-05-20 01:25:00|1061.3|1058.3|1063.3|1060|1063.8|1060.3|1061|1058.3|0
1653010200000|2022-05-20 01:30:00|1063.5|1060.3|1064.5|1061|1064.5|1061|1062.5|1059.5|1
1653010500000|2022-05-20 01:35:00|1064.8|1061.5|1063.8|1060.8|1065.5|1061.8|1063.5|1060.8|1
1653010800000|2022-05-20 01:40:00|1063.5|1060.5|1062.8|1060.5|1063.5|1060.5|1062.8|1060.5|1
1653011100000|2022-05-20 01:45:00|1063|1059.5|1060.5|1057.3|1063|1059.8|1060.5|1057.3|17
1653011400000|2022-05-20 01:50:00|1061.5|1057.5|1061|1057.5|1062.5|1059.3|1061|1057.3|14
1653011700000|2022-05-20 01:55:00|1061.3|1058|1061.5|1058.8|1061.5|1058.8|1061.3|1058|2
1653012000000|2022-05-20 02:00:00|1060.5|1059|1058.8|1056|1061.5|1059.5|1058.8|1056|3
1653012300000|2022-05-20 02:05:00|1059|1056.3|1057.5|1055|1059|1056.3|1057.3|1054.3|2
1653012600000|2022-05-20 02:10:00|1057.3|1054.8|1056.8|1053.8|1057.5|1056|1055|1052.8|46
1653012900000|2022-05-20 02:15:00|1057|1053.5|1057.3|1054.5|1057.3|1054.5|1056.3|1053|2
1653013200000|2022-05-20 02:20:00|1057|1054|1057.5|1054.5|1058|1055.5|1057|1054|6
1653013500000|2022-05-20 02:25:00|1058.8|1054.3|1057.8|1054.5|1058.8|1055|1057.8|1054.3|0
1653013800000|2022-05-20 02:30:00|1057.5|1054.8|1056.3|1052.5|1057.5|1054.8|1056.3|1052.3|3
1653014100000|2022-05-20 02:35:00|1056|1052.3|1057.3|1053.8|1057.5|1053.8|1056|1052.3|0
1653014400000|2022-05-20 02:40:00|1057|1053.5|1059|1055.5|1059.3|1055.5|1057|1053.5|0
1653014700000|2022-05-20 02:45:00|1059.3|1055.8|1059.8|1056.3|1059.8|1056.5|1058.8|1055.5|0
1653015000000|2022-05-20 02:50:00|1059.5|1056.5|1059.8|1056.5|1059.8|1057|1059.5|1056.3|0
1653015300000|2022-05-20 02:55:00|1059.5|1056.3|1058.8|1055|1059.5|1056.5|1058.5|1054.8|0
1653015600000|2022-05-20 03:00:00|1059.5|1055.5|1058.3|1054.8|1059.5|1055.5|1058.3|1054.8|0
1653015900000|2022-05-20 03:05:00|1058|1055|1058.8|1055.3|1059.5|1055.8|1058|1054.5|2
1653016200000|2022-05-20 03:10:00|1058.5|1055|1058.5|1054.8|1059|1055.3|1057.3|1054.5|1
1653016500000|2022-05-20 03:15:00|1058.3|1055|1059|1055.5|1059.5|1057.3|1058.3|1055|1
1653016800000|2022-05-20 03:20:00|1059.3|1055.3|1059|1055.5|1059.3|1055.5|1058.8|1055.3|0
1653017100000|2022-05-20 03:25:00|1059.3|1056|1059.3|1056|1060|1057.3|1059.3|1056|2
1653017400000|2022-05-20 03:30:00|1059|1056.3|1059|1056.3|1059.3|1057.3|1058.8|1056|0
1653017700000|2022-05-20 03:35:00|1058.8|1056.8|1059.5|1057.3|1059.5|1057.3|1058.8|1056.5|1
1653018000000|2022-05-20 03:40:00|1059.3|1057|1059.3|1056.5|1059.5|1057.3|1059.3|1056.5|0
1653018300000|2022-05-20 03:45:00|1059.5|1056.8|1060.3|1057|1060.8|1058.8|1059.5|1056.5|7
1653018600000|2022-05-20 03:50:00|1060|1056.8|1059.3|1056.3|1060.3|1057|1059.3|1056|1
1653018900000|2022-05-20 03:55:00|1059|1056.5|1058.3|1055.3|1059|1056.5|1058.3|1055|0
1653019200000|2022-05-20 04:00:00|1058.5|1055.8|1059.5|1055.8|1059.8|1055.8|1058.3|1055.8|0
1653019500000|2022-05-20 04:05:00|1060.5|1056|1060.5|1057|1060.8|1057|1060.3|1056|0
1653019800000|2022-05-20 04:10:00||1056.8||1057||1057||1056.8|0
1653020100000|2022-05-20 04:15:00|1060.3|1056.8|1060|1057|1060.5|1057|1060|1056.8|0
1653020400000|2022-05-20 04:20:00|1060.3||1060.3||1060.8||1060||0
1653020700000|2022-05-20 04:25:00|1060.5|1058|1062.8|1059.5|1063|1059.5|1060.5|1057.8|10
1653021000000|2022-05-20 04:30:00|1062.3||1062.5||1063||1062||0
1653021300000|2022-05-20 04:35:00|1063|1059.8|1062.5|1060.3|1063|1060.3|1062.3|1059.5|1
1653021600000|2022-05-20 04:40:00|1062.3|1060.5|1062.3|1058.8|1062.5|1060.5|1061.5|1058.8|5
1653022500000|2022-05-20 04:55:00|1062|1058.3|1061.8|1058|1062.3|1058.8|1061.3|1058|4
1653022800000|2022-05-20 05:00:00|1062|1058.3|1060|1057.3|1062|1058.3|1059.8|1057|0
1653023100000|2022-05-20 05:05:00|1059.8|1057|1059.8|1056.8|1061.3|1057.5|1059.5|1056.3|1
1653023400000|2022-05-20 05:10:00|1060.8|1056.5|1061.3|1057.3|1061.3|1057.3|1060|1056.5|0
1653023700000|2022-05-20 05:15:00|1061|1057.8|1061.5|1058.8|1061.5|1058.8|1060.5|1057.8|0
1653024000000|2022-05-20 05:20:00|1061.8|1059.5|1063.3|1059.5|1063.5|1060.3|1061.8|1059.5|9
1653024300000|2022-05-20 05:25:00|1063|1060|1063|1059.5|1063.5|1060.5|1062.8|1059.5|1
1653024600000|2022-05-20 05:30:00|1063.5|1059.8|1063|1059.8|1064.8|1060.5|1063|1059.5|1
1653024900000|2022-05-20 05:35:00|1064|1060.3|1063.5|1060.5|1064.5|1060.5|1063.3|1060|2
1653025200000|2022-05-20 05:40:00|1063.3|1061.5|1065.3|1063.5|1065.5|1063.5|1063.3|1061.5|3
1653025500000|2022-05-20 05:45:00|1065.5|1063.8|1064.3|1062|1066|1063.8|1064|1062|18
1653025800000|2022-05-20 05:50:00|1064|1061.5|1064|1060.8|1064.3|1061.5|1062.8|1060.5|45
1653026100000|2022-05-20 05:55:00|1063.8|1060.5|1062.8|1060.8|1063.8|1060.8|1062.3|1060|0
1653026400000|2022-05-20 06:00:00|1062.5|1060.5|1062.3|1060.3|1062.8|1060.8|1060.5|1058.8|21
1653026700000|2022-05-20 06:05:00|1062.5|1060.5|1064.3|1062.3|1064.3|1062.8|1062|1060.5|8
1653027000000|2022-05-20 06:10:00|1064|1062|1065.3|1063.8|1066.5|1064.8|1063.8|1061.8|60
1653027300000|2022-05-20 06:15:00|1065.8|1063.5|1063.8|1062.3|1066.3|1064.3|1063.3|1061.5|19
1653027600000|2022-05-20 06:20:00|1064|1062|1063.3|1061.5|1064|1062.5|1062.3|1060.5|28
1653027900000|2022-05-20 06:25:00|1063|1061.3|1061.8|1060|1063.3|1061.5|1061.3|1059.5|44
1653028200000|2022-05-20 06:30:00|1061.5|1060.3|1063.3|1061.5|1063.5|1061.8|1059.5|1057.8|43
1653028500000|2022-05-20 06:35:00|1063|1061.3|1062|1060.3|1063.5|1061.8|1061|1059.3|32
1653028800000|2022-05-20 06:40:00|1061.8|1060|1059.8|1058.3|1061.8|1060|1059.5|1057.8|87
1653029100000|2022-05-20 06:45:00|1060|1057.5|1061|1059.3|1061.3|1059.5|1058|1056.3|81
1653029400000|2022-05-20 06:50:00|1061.3|1059.5|1061.8|1059.8|1062.3|1060.3|1060.8|1058.8|18
1653029700000|2022-05-20 06:55:00|1062|1060|1063|1061.5|1064.3|1062.8|1061.8|1059.8|25
1653030000000|2022-05-20 07:00:00|1062.8|1061.3|1066.3|1064.5|1066.3|1064.8|1062.8|1061|43
1653030300000|2022-05-20 07:05:00|1066.5|1064.8|1065|1063|1069|1067.5|1064.3|1062.5|104
1653030600000|2022-05-20 07:10:00|1065.3|1063.3|1065|1063|1065.3|1064|1063.3|1061.5|52
1653030900000|2022-05-20 07:15:00|1064.8|1062.8|1063.5|1062|1066.5|1065|1063.5|1062|31
1653031200000|2022-05-20 07:20:00|1064|1062.5|1063.5|1061.8|1065|1063|1062.8|1061.3|70
1653031500000|2022-05-20 07:25:00|1063.3|1062|1062|1060.3|1063.5|1062|1061.8|1060|79
1653031800000|2022-05-20 07:30:00|1061.8|1060|1062.8|1061.3|1064|1062.3|1061|1059.5|75
1653032100000|2022-05-20 07:35:00|1062.5|1061|1061.3|1059.5|1063|1061.3|1061|1059.5|16
1653032400000|2022-05-20 07:40:00|1061.5|1059.8|1064.8|1063|1064.8|1063|1061.5|1059.8|81
1653032700000|2022-05-20 07:45:00|1065|1063.3|1067.3|1065.8|1067.8|1066.5|1065|1063.3|126
1653033000000|2022-05-20 07:50:00|1067.5|1066|1067.5|1065.8|1068.8|1067.5|1067.3|1065.8|124
1653033300000|2022-05-20 07:55:00|1067.3|1065|1066.8|1065.3|1067.5|1065.5|1064|1062.8|125
1653033600000|2022-05-20 08:00:00|1067|1065|1065|1063.3|1067|1065.3|1062.5|1061|368
1653033900000|2022-05-20 08:05:00|1065.3|1063.8|1062.3|1060.5|1066.3|1064.8|1061.8|1060.5|137
1653034200000|2022-05-20 08:10:00|1061.8|1060.8|1061.5|1060|1063|1061.3|1059.5|1057.8|421
1653034500000|2022-05-20 08:15:00|1061.8|1060.3|1061.8|1060|1062|1060.3|1059|1057.3|96
1653034800000|2022-05-20 08:20:00|1061.5|1059.8|1061.3|1059.5|1062.3|1060.5|1059.3|1057.5|228
1653035100000|2022-05-20 08:25:00|1061|1059.3|1060.8|1059|1061|1059.3|1058.8|1057|206
1653035400000|2022-05-20 08:30:00|1060.5|1058.8|1059|1057|1061|1059.5|1058.3|1056.5|416
1653035700000|2022-05-20 08:35:00|1059.3|1057.3|1066|1064.3|1066|1064.5|1059|1057.3|157
1653036000000|2022-05-20 08:40:00|1066.3|1064.5|1064.5|1062.8|1068.5|1066.5|1063.5|1061.8|56
1653036300000|2022-05-20 08:45:00|1064.8|1063|1062.8|1061|1065.3|1063.5|1062|1060.5|69
1653036600000|2022-05-20 08:50:00|1062.5|1060.8|1063.5|1061.8|1064|1062.5|1062.5|1060.8|121
1653036900000|2022-05-20 08:55:00|1063.3|1062|1064|1062.5|1066.8|1064.8|1063.3|1061.5|42
1653037200000|2022-05-20 09:00:00|1064.8|1063|1063.8|1062|1065.5|1063.8|1060.8|1059|129
1653037500000|2022-05-20 09:05:00|1064|1062.3|1063.8|1062|1064|1062.5|1062|1060.3|60
1653037800000|2022-05-20 09:10:00|1063.5|1061.8|1061|1059.5|1063.5|1061.8|1060.3|1058.8|190
1653038100000|2022-05-20 09:15:00|1061.5|1059.3|1062.5|1060.8|1062.8|1061.3|1060.8|1059|165
1653038400000|2022-05-20 09:20:00|1062.3|1061|1064|1062|1064|1062.5|1061.5|1060|117
1653038700000|2022-05-20 09:25:00|1063.8|1061.8|1062.3|1060.8|1064|1062|1062|1060.3|194
1653039000000|2022-05-20 09:30:00|1062.5|1060.5|1059.5|1058|1062.5|1060.5|1058.5|1056.8|226
1653039300000|2022-05-20 09:35:00|1059.8|1057.8|1061|1059.5|1061.3|1059.5|1059|1057.3|45
1653039600000|2022-05-20 09:40:00|1061.5|1059.8|1059.3|1057.5|1061.5|1059.8|1059.3|1057.3|97
1653039900000|2022-05-20 09:45:00|1059|1057.8|1059.8|1058|1059.8|1058|1058.3|1056.5|138
1653040200000|2022-05-20 09:50:00|1059.5|1057.8|1059.5|1058|1060.3|1058.5|1059|1057.5|87
1653040500000|2022-05-20 09:55:00|1059.8|1058.3|1059.5|1058|1060.3|1058.5|1058.5|1056.8|61
1653040800000|2022-05-20 10:00:00|1060|1058.3|1064.3|1062.5|1065.5|1063.8|1059.5|1057.8|816
1653041100000|2022-05-20 10:05:00|1065.5|1062.8|1067.8|1066|1068.5|1066.8|1065.3|1062.8|133
1653041400000|2022-05-20 10:10:00|1068|1066.3|1064.5|1062.8|1068.3|1066.5|1064.3|1062.8|105
1653041700000|2022-05-20 10:15:00|1065|1063|1063.3|1061.8|1065.3|1063.3|1062.5|1061|104
1653042000000|2022-05-20 10:20:00|1063.8|1061.5|1063.3|1061.5|1064.3|1062.8|1062.8|1061.3|61
1653042300000|2022-05-20 10:25:00|1063.5|1061.8|1066.5|1064.5|1066.5|1065|1062.5|1061.3|70
1653042600000|2022-05-20 10:30:00|1066.3|1064.8|1064.8|1063|1066.3|1065|1063.8|1062.3|230
1653042900000|2022-05-20 10:35:00|1065|1063.3|1065|1063.3|1066.8|1064.8|1064.5|1062.8|23
1653043200000|2022-05-20 10:40:00|1065.3|1063.5|1064.5|1062.8|1066.3|1064.5|1063|1061.5|48
1653043500000|2022-05-20 10:45:00|1064.8|1063|1064|1062.3|1064.8|1063|1063|1061.5|33
1653043800000|2022-05-20 10:50:00|1063.8|1062|1065|1063.3|1065.5|1063.8|1063.8|1062|25
1653044100000|2022-05-20 10:55:00|1065.3|1063.5|1067.3|1065.5|1067.5|1065.8|1065|1063.3|199
1653044400000|2022-05-20 11:00:00|1067|1064.8|1065.8|1064|1067.3|1065|1065.5|1064|57
1653044700000|2022-05-20 11:05:00|1065.5|1063.8|1064.5|1063|1065.5|1063.8|1064.3|1062.8|83
1653045000000|2022-05-20 11:10:00|1064.3|1062.8|1064.8|1063|1065.3|1063.5|1063.5|1061.8|90
1653045300000|2022-05-20 11:15:00|1065.3|1063.3|1066.3|1064.8|1066.8|1065|1064.3|1062.8|108
1653045600000|2022-05-20 11:20:00|1066.5|1065|1062|1060.3|1067.3|1065.5|1061.3|1059.8|50
1653045900000|2022-05-20 11:25:00|1062.3|1060.5|1062|1060.5|1062.5|1060.8|1061.8|1060|17
1653046200000|2022-05-20 11:30:00|1061.8|1060.8|1062|1060.3|1062.5|1061|1061.5|1060|49
1653046500000|2022-05-20 11:35:00|1061.8|1060|1063|1061.3|1063.5|1062|1061.8|1060|19
1653046800000|2022-05-20 11:40:00|1062.8|1061|1064.3|1062.5|1064.5|1062.8|1062.8|1061|32
1653047100000|2022-05-20 11:45:00|1064.5|1062.8|1063.3|1061.5|1064.8|1063|1062.3|1060.8|31
1653047400000|2022-05-20 11:50:00|1063.5|1061.8|1063.8|1061.8|1065.5|1063.8|1063.5|1061.8|41
1653047700000|2022-05-20 11:55:00|1064|1062|1063.5|1061.5|1064.8|1063.3|1063|1061.3|16
1653048000000|2022-05-20 12:00:00|1063.3|1061.8|1064.3|1062.5|1065.3|1063.3|1063|1061.3|22
1653048300000|2022-05-20 12:05:00|1064|1062.3|1063.3|1061.8|1064|1062.3|1062|1060.5|131
1653048600000|2022-05-20 12:10:00|1063.5|1062|1062.8|1061|1065|1063.5|1062.5|1060.8|63
1653048900000|2022-05-20 12:15:00|1062.5|1060.8|1062.3|1060.5|1064|1062.3|1061.3|1059.5|71
1653049200000|2022-05-20 12:20:00|1062.8|1060.8|1060|1058.3|1063|1061.3|1059.5|1058|150
1653049500000|2022-05-20 12:25:00|1060.3|1058.5|1061.5|1060|1062.8|1061|1060.3|1058.3|104
1653049800000|2022-05-20 12:30:00|1061.3|1060.3|1062.3|1060.5|1062.5|1060.8|1060.8|1059.3|33
1653050100000|2022-05-20 12:35:00|1062|1060.8|1061.8|1060.3|1063|1061.5|1061.5|1060|29
1653050400000|2022-05-20 12:40:00|1062.3|1060.5|1061.8|1060|1063|1061.5|1060.3|1058.8|30
1653050700000|2022-05-20 12:45:00|1062|1060.3|1059|1057.3|1062|1060.3|1058.5|1057|81
1653051000000|2022-05-20 12:50:00|1058.8|1057.8|1060|1058.3|1061|1059.3|1058.8|1057.3|139
1653051300000|2022-05-20 12:55:00|1060.3|1058.5|1060.3|1058.8|1061.5|1059.8|1059.3|1057.5|138
1653051600000|2022-05-20 13:00:00|1059.8|1058.3|1061|1059.5|1061.5|1060.3|1058.3|1056.3|204
1653051900000|2022-05-20 13:05:00|1060.8|1059|1054.5|1052.8|1061.5|1060|1052.3|1050.5|263
1653052200000|2022-05-20 13:10:00|1054.3|1052.5|1055.3|1053.5|1058.3|1056.5|1053.3|1051.3|113
1653052500000|2022-05-20 13:15:00|1055.5|1053.8|1056.5|1054.8|1058.5|1056.8|1055.3|1053.8|136
1653052800000|2022-05-20 13:20:00|1057|1055|1057.5|1056|1058.3|1056.8|1056.3|1054.8|62
1653053100000|2022-05-20 13:25:00|1057.8|1056.5|1060|1058.3|1060.3|1058.8|1056.5|1055|157
1653053400000|2022-05-20 13:30:00|1059.8|1058.5|1060.8|1059|1061.8|1060.3|1059.5|1057.8|214
1653053700000|2022-05-20 13:35:00|1060.5|1059.3|1070.8|1069.3|1071.8|1069.8|1060.3|1058.8|618
1653054000000|2022-05-20 13:40:00|1070.3|1069|1070|1068.3|1072.8|1071|1069.3|1067.5|336
1653054300000|2022-05-20 13:45:00|1070.3|1068.5|1065.5|1063.8|1070.3|1068.5|1064|1062.3|126
1653054600000|2022-05-20 13:50:00|1065.3|1064|1063.5|1061.8|1066.3|1064.5|1062.5|1060.8|117
1653054900000|2022-05-20 13:55:00|1063.8|1062.3|1064.5|1063|1066.8|1065.3|1063.5|1061.8|179
1653055200000|2022-05-20 14:00:00|1064.8|1063.3|1063|1061.3|1066.3|1064.5|1062.5|1060.8|83
1653055500000|2022-05-20 14:05:00|1063.3|1061.5|1059|1057.3|1064|1062.3|1058|1056.5|119
1653055800000|2022-05-20 14:10:00|1058.8|1057|1060|1058.5|1060.5|1059|1057|1055.3|158
1653056100000|2022-05-20 14:15:00|1060.3|1058.8|1059|1057.3|1062|1060.3|1058|1056.3|207
1653056400000|2022-05-20 14:20:00|1058.8|1057.5|1059.8|1058|1060|1058.3|1057.5|1055.8|75
1653056700000|2022-05-20 14:25:00|1060|1058.5|1063|1061.5|1064.5|1063|1060|1058.3|209
1653057000000|2022-05-20 14:30:00|1063.3|1061.3|1069.5|1067.8|1069.5|1067.8|1063|1061.3|183
1653057300000|2022-05-20 14:35:00|1069.8|1068|1069|1067.3|1070.3|1068.3|1066.8|1065.3|110
1653057600000|2022-05-20 14:40:00|1068.8|1067.5|1067|1065.3|1070|1068.5|1066.3|1064.5|390
1653057900000|2022-05-20 14:45:00|1067.5|1065.5|1066.8|1065|1069.5|1067.8|1065|1063.3|96
1653058200000|2022-05-20 14:50:00|1067|1065.3|1063.5|1062|1067.3|1065.5|1060.5|1058.8|185
1653058500000|2022-05-20 14:55:00|1063.3|1061.5|1067.3|1065.5|1068.3|1066.5|1063|1061.5|257
1653058800000|2022-05-20 15:00:00|1067.5|1065.3|1065|1063.3|1068.8|1067.3|1065|1063.3|271
1653059100000|2022-05-20 15:05:00|1065.5|1063.5|1067.5|1066|1067.5|1066.3|1064.5|1062.8|294
1653059400000|2022-05-20 15:10:00|1067.3|1065.8|1069.5|1067.5|1069.5|1067.5|1065.3|1063.8|480
1653059700000|2022-05-20 15:15:00|1069.3|1067.8|1070|1068.5|1070.3|1068.8|1067|1065.3|406
1653060000000|2022-05-20 15:20:00|1070.3|1068.8|1069|1067.5|1072.5|1070.8|1068.3|1066.8|390
1653060300000|2022-05-20 15:25:00|1068.8|1067.3|1067|1065.5|1071.5|1070|1066.5|1065|480
1653060600000|2022-05-20 15:30:00|1067.3|1065.8|1068.3|1066.5|1069.8|1068|1067|1065.3|149
1653060900000|2022-05-20 15:35:00|1068.5|1066.8|1067.5|1065.8|1069|1067.3|1065.8|1064.3|71
1653061200000|2022-05-20 15:40:00|1067.8|1066|1068.3|1066.5|1069.5|1068|1067|1065.3|41
1653061500000|2022-05-20 15:45:00|1068.5|1066.3|1068.8|1067|1070.3|1068.5|1068.3|1066.3|25
1653061800000|2022-05-20 15:50:00|1069|1067.3|1068.5|1067|1071.3|1069.8|1068.3|1066.5|29
1653062100000|2022-05-20 15:55:00|1068.8|1066.8|1068.5|1066.8|1070.5|1068.8|1068|1066.3|100
1653062400000|2022-05-20 16:00:00|1068.8|1067|1063.8|1062|1068.8|1067|1062|1060.3|78
1653062700000|2022-05-20 16:05:00|1064|1062.3|1063.3|1061.8|1065.8|1064|1063.3|1061.8|121
1653063000000|2022-05-20 16:10:00|1063.8|1062|1062.8|1061|1064|1062.5|1062.3|1060.8|52
1653063300000|2022-05-20 16:15:00|1062.5|1061.3|1059.5|1057.8|1063|1061.3|1059.5|1057.8|33
1653063600000|2022-05-20 16:20:00|1059.3|1057.5|1059.3|1057.5|1061.5|1059.5|1058.3|1056.5|52
1653063900000|2022-05-20 16:25:00|1059.5|1057.8|1058.5|1056.8|1059.5|1057.8|1057.5|1055.8|26
1653064200000|2022-05-20 16:30:00|1058.8|1057|1061.3|1059.5|1061.5|1059.8|1058.5|1056.8|48
1653064500000|2022-05-20 16:35:00|1060.8|1059|1061.3|1059.5|1062|1060.5|1060|1058.3|50
1653064800000|2022-05-20 16:40:00|1061.8|1059.8|1059.3|1057.5|1062.3|1060.5|1059|1057.3|38
1653065100000|2022-05-20 16:45:00|1059.5|1057.8|1060|1058.3|1060.3|1058.3|1057.3|1055.5|29
1653065400000|2022-05-20 16:50:00|1059.8|1058|1062.3|1060.3|1063.5|1061.5|1059.8|1057.8|8
1653065700000|2022-05-20 16:55:00|1062|1060.5|1061|1059|1063|1061.3|1059.8|1058|41
1653066000000|2022-05-20 17:00:00|1060.8|1058.8|1057.3|1055.3|1061|1059|1054|1052|62
1653066300000|2022-05-20 17:05:00|1057|1055.5|1058.8|1056.8|1060.5|1058.8|1056.8|1055|14
1653066600000|2022-05-20 17:10:00|1059|1057|1057.3|1055.5|1059.5|1057.5|1056.5|1054.8|8
1653066900000|2022-05-20 17:15:00|1057|1055.3|1057|1055|1057.8|1055.8|1055.8|1054.3|17
1653067200000|2022-05-20 17:20:00|1056.8|1055.3|1057|1055.5|1059.5|1057.8|1056.8|1055|72
1653067500000|2022-05-20 17:25:00|1056.8|1055.8|1057.3|1055.3|1059|1057|1055.3|1053.5|40
1653067800000|2022-05-20 17:30:00|1057|1055|1062.8|1061|1063.3|1061.3|1056.5|1054.8|74
1653068100000|2022-05-20 17:35:00|1063|1060.8|1065.5|1063.8|1065.8|1063.8|1062|1060.3|10
1653068400000|2022-05-20 17:40:00|1065.8|1064|1066.5|1064.8|1067.5|1065.8|1064.5|1062.5|5
1653068700000|2022-05-20 17:45:00|1066.8|1065|1066.3|1064.8|1068.3|1066.5|1066|1064.3|39
1653069000000|2022-05-20 17:50:00|1066.5|1064.5|1066.8|1065|1068|1066.3|1066.3|1064.5|9
1653069300000|2022-05-20 17:55:00|1067|1065.3|1069.5|1068|1069.8|1068|1066.5|1064.8|91
1653069600000|2022-05-20 18:00:00|1069.3|1067.5|1066.5|1064.8|1070|1068.3|1066|1064.3|10
1653069900000|2022-05-20 18:05:00|1066.8|1065|1063.3|1061.8|1066.8|1065|1062|1060.3|74
1653070200000|2022-05-20 18:10:00|1063.8|1061.5|1062.8|1060.8|1064.5|1063|1061.5|1060|65
1653070500000|2022-05-20 18:15:00|1062.5|1060.5|1062.3|1060.8|1064.3|1063|1061.5|1059.8|42
1653070800000|2022-05-20 18:20:00|1062|1060.3|1058.8|1057|1062.5|1060.8|1057.5|1055.8|175
1653071100000|2022-05-20 18:25:00|1058.5|1056.8|1057.3|1055.3|1059|1057.3|1056|1054|130
1653071400000|2022-05-20 18:30:00|1057|1055.8|1055.8|1053.8|1057.8|1056|1055.5|1053.5|24
1653071700000|2022-05-20 18:35:00|1055.5|1054|1056|1054.3|1057.3|1055.3|1055.3|1053.5|7
1653072000000|2022-05-20 18:40:00|1056.3|1054.5|1058.3|1056.3|1058.8|1057|1055.8|1053.8|7
1653072300000|2022-05-20 18:45:00|1058|1056|1058.8|1057|1059.5|1057.5|1057.3|1055.5|12
1653072600000|2022-05-20 18:50:00|1059|1057.3|1061|1059|1061.3|1059.3|1058.5|1056.5|2
1653072900000|2022-05-20 18:55:00|1060.8|1059.3|1060.5|1058.8|1061.3|1059.5|1059.3|1057.3|20
1653073200000|2022-05-20 19:00:00|1060.8|1058.5|1059.3|1057.5|1061|1059.5|1058.8|1057|13
1653073500000|2022-05-20 19:05:00|1059.8|1057.8|1058.5|1056.8|1059.8|1058|1058.3|1056.8|6
1653073800000|2022-05-20 19:10:00|1058.3|1056|1057|1055.5|1058.3|1056.3|1057|1055.3|33
1653074100000|2022-05-20 19:15:00|1057.8|1055.8|1058|1056.3|1058.8|1056.8|1056.5|1054.8|5
1653074400000|2022-05-20 19:20:00|1058.3|1056.5|1057|1055.3|1058.5|1056.8|1057|1055.3|5
1653074700000|2022-05-20 19:25:00|1057.3|1055.5|1058|1056.3|1059|1057|1056.5|1054.8|3
1653075000000|2022-05-20 19:30:00|1057.8|1056|1058.3|1056.3|1058.8|1057|1057.3|1055.5|1
1653075300000|2022-05-20 19:35:00|1058.5|1056.5|1059|1057|1059.3|1057.3|1058|1056|3
1653075600000|2022-05-20 19:40:00|1058.8|1057.3|1059|1057|1060.5|1058.5|1058.8|1056.5|10
1653075900000|2022-05-20 19:45:00|1059.3|1056.8|1059.8|1057.8|1060.3|1058|1058.3|1056.8|1
1653076200000|2022-05-20 19:50:00|1060|1058|1060.5|1058.5|1060.5|1058.8|1059.5|1058|24
1653076500000|2022-05-20 19:55:00|1060.8|1058.8|1061|1059|1061.5|1059.5|1060|1058.3|24
1653076800000|2022-05-20 20:00:00|1061.3|1059.3|1062|1060|1062.3|1060.3|1061|1059|7
1653077100000|2022-05-20 20:05:00|1061.8|1059.8|1062.5|1060.8|1063|1061|1061.5|1059.3|12
1653077400000|2022-05-20 20:10:00|1062.3|1060.5|1061|1059.3|1062.3|1060.8|1060.5|1058.5|8
1653077700000|2022-05-20 20:15:00|1060.8|1059|1061.3|1059.3|1061.8|1059.8|1060.5|1058.8|13
1653078000000|2022-05-20 20:20:00|1061.5|1059.5|1061.3|1059|1061.8|1059.5|1060|1058|0
1653078300000|2022-05-20 20:25:00|1061|1059.3|1061.5|1059.5|1062|1059.8|1060.8|1058.8|0
1653078600000|2022-05-20 20:30:00|1061|1058.8|1060.5|1058.5|1061|1059.3|1060.5|1058|0
1653078900000|2022-05-20 20:35:00|1060.8|1058.3|1060.5|1058.8|1061|1058.8|1060.5|1058.3|0
1653079200000|2022-05-20 20:40:00|1060.8|1058.3|1061.8|1058.8|1061.8|1059|1060.5|1058.3|0
1653079500000|2022-05-20 20:45:00|1061.5|1057.5|1057|1053.3|1061.5|1058.5|1056|1053|14
1653079800000|2022-05-20 20:50:00|1058.3|1053|1057.8|1054.5|1059.3|1054.5|1057.5|1052.8|0
1653080100000|2022-05-20 20:55:00|1057.5|1053.8|1057.5|1052.5|1057.8|1054.5|1057.3|1052.5|3
1653267600000|2022-05-23 01:00:00|1062|1059.8|1064.5|1062.3|1065|1062.8|1061.3|1059.5|0
1653267900000|2022-05-23 01:05:00|1065|1062.5|1065.8|1063.8|1065.8|1063.8|1064.3|1061.8|11
1653268200000|2022-05-23 01:10:00|1065.5|1063.5|1066|1063.8|1066.3|1064.3|1065.3|1063.3|0
1653268500000|2022-05-23 01:15:00|1066.3|1064|1065.5|1063|1066.5|1064|1065.3|1062.5|0
1653268800000|2022-05-23 01:20:00|1065.8|1063.3|1065.8|1063.3|1066.3|1064.3|1065.3|1062.3|1
1653269100000|2022-05-23 01:25:00|1065.5|1063|1065.5|1063.3|1066|1063.5|1065.3|1062.3|0
1653269400000|2022-05-23 01:30:00|1066|1063|1065.3|1062.8|1066.3|1063.5|1065|1062.5|0
1653269700000|2022-05-23 01:35:00|1065.8|1063|1065.3|1063.3|1065.8|1063.5|1064.8|1062.8|0
1653270000000|2022-05-23 01:40:00|1065|1063|1064.8|1062.8|1065.5|1063.3|1064.5|1062.3|0
1653270300000|2022-05-23 01:45:00|1065|1063|1065.8|1063.3|1065.8|1063.3|1064.5|1062.5|0
1653270600000|2022-05-23 01:50:00|1065.5|1063|1064.8|1062.8|1066|1063.3|1064.5|1062.3|0
1653270900000|2022-05-23 01:55:00|1064.5|1062.5|1063.8|1061.3|1064.8|1062.8|1063|1060.8|0
1653271200000|2022-05-23 02:00:00|1064|1061.5|1064|1061.3|1065|1062.5|1063.8|1061.3|0
1653271500000|2022-05-23 02:05:00|1063.8|1061|1062.8|1060.5|1063.8|1061.5|1062.3|1060|0
1653271800000|2022-05-23 02:10:00|1063|1060.8|1064.3|1061.3|1064.8|1062|1063|1060.8|0
1653272100000|2022-05-23 02:15:00|1064|1061|1063|1060.8|1064|1061|1063|1060|0
1653272400000|2022-05-23 02:20:00|1063.3|1060.5|1062.5|1060|1063.3|1060.5|1062|1059.5|0
1653272700000|2022-05-23 02:25:00|1062.8|1059.8|1062|1060|1063|1060|1062|1059.5|0
1653273000000|2022-05-23 02:30:00|1062.8|1060.8|1063|1060.8|1063.3|1061|1062|1059.5|0
1653273300000|2022-05-23 02:35:00|1063.3|1061|1062.3|1060|1063.3|1061|1062|1059.5|0
1653273600000|2022-05-23 02:40:00|1062|1059.8|1061.5|1058.3|1062.3|1059.8|1061.3|1058.3|0
1653273900000|2022-05-23 02:45:00|1061.3|1058.5|1061|1058.5|1061.5|1059.3|1060.5|1058.3|0
1653274200000|2022-05-23 02:50:00|1061.3|1058.8|1061.8|1059.5|1061.8|1059.8|1060.5|1057.8|1
1653274500000|2022-05-23 02:55:00|1061.5|1059.3|1061.8|1059.8|1061.8|1059.8|1061.5|1059|0
1653274800000|2022-05-23 03:00:00|1061.5|1059.5|1063.5|1061.3|1063.5|1061.3|1061.5|1059.3|3
1653275100000|2022-05-23 03:05:00|1064|1061.8|1063.3|1061|1064.3|1062.3|1063|1060.3|0
1653275400000|2022-05-23 03:10:00|1063|1060.8|1064.3|1061.8|1064.5|1062.5|1063|1060.5|0
1653275700000|2022-05-23 03:15:00|1063.8|1061.5|1062.5|1060.3|1063.8|1062|1062.5|1060.3|0
1653276000000|2022-05-23 03:20:00|1063|1060.8|1062.8|1060.5|1063.8|1061.3|1062.5|1060.3|0
1653276300000|2022-05-23 03:25:00|1062.5|1060.3|1062.5|1059.8|1063.3|1061.3|1062|1059.5|0
1653276600000|2022-05-23 03:30:00|1062|1060|1062.5|1060|1062.5|1060|1062|1059.8|0
1653276900000|2022-05-23 03:35:00|1062.3|1059.8|1062|1059.8|1062.3|1059.8|1062|1059.8|0
1653277200000|2022-05-23 03:40:00|1062.3||1062||1062.3||1062||0
1653277500000|2022-05-23 03:45:00|1062.3|1060|1062.3|1060|1062.8|1060|1062.3|1059.8|0
1653277800000|2022-05-23 03:50:00|1062||1062.3||1062.3||1062||0
1653278400000|2022-05-23 04:00:00|1062|1059.5|1061.8|1059.5|1062|1059.5|1061.5|1059.3|0
1653278700000|2022-05-23 04:05:00|1062|1059.3|1061.8|1059.5|1062|1059.8|1061.5|1059.3|0
1653279000000|2022-05-23 04:10:00|1062.3|1059.8|1062.3|1059.8|1062.3|1060|1062|1059.5|0
1653279300000|2022-05-23 04:15:00|1062.5|1060|1062.3|1060|1062.5|1060.3|1062|1059.8|0
1653279600000|2022-05-23 04:20:00|1062|1060.3|1062.3|1060.3|1062.5|1060.5|1062|1060|0
1653279900000|2022-05-23 04:25:00|1062|1060|1062.5|1060.5|1062.5|1060.5|1062|1060|0
1653280200000|2022-05-23 04:30:00|1062.3|1060.3|1062.3|1060|1062.5|1060.5|1062|1060|0
1653280500000|2022-05-23 04:35:00|1062|1060.3|1062.3|1060|1062.3|1060.3|1062|1060|0
1653280800000|2022-05-23 04:40:00|1062|1060.3|1061.8|1059.8|1062.3|1060.3|1061.8|1059.8|0
1653281100000|2022-05-23 04:45:00|1061.5|1059.3|1061.8|1059.8|1061.8|1059.8|1061|1059|0
1653281400000|2022-05-23 04:50:00|1062|1060|1062|1059.8|1062|1060|1062|1059.8|0
1653281700000|2022-05-23 04:55:00|1061.8|1060|1061.8|1059.5|1061.8|1060|1060.8|1059.3|0
1653282000000|2022-05-23 05:00:00|1061.5|1059.3|1061.5|1059.3|1061.8|1059.5|1060.3|1058|0
1653282300000|2022-05-23 05:05:00|1061.8|1060|1062.3|1060|1062.5|1060.3|1061.5|1059.8|0
1653282600000|2022-05-23 05:10:00|1062|1059.8|1062|1059.8|1062.3|1060|1062|1059.5|0
1653282900000|2022-05-23 05:15:00|1061.8|1059.5|1061.3|1059.3|1062|1059.5|1061.3|1059.3|0
1653283200000|2022-05-23 05:20:00|1062|1060|1062.5|1060.8|1062.5|1060.8|1062|1060|1
1653283500000|2022-05-23 05:25:00|1062.3|1060.3|1063.3|1061.3|1063.5|1061.3|1062.3|1060.3|5
1653283800000|2022-05-23 05:30:00|1063|1061|1063.3|1061.3|1063.3|1061.3|1062.3|1060.3|0
1653284100000|2022-05-23 05:35:00|1063.8|1061|1063.5|1061.3|1063.8|1061.3|1063|1061|1
1653284400000|2022-05-23 05:40:00|1063.8|1060.5|1062.8|1060.3|1063.8|1060.5|1062.8|1060.3|1
1653284700000|2022-05-23 05:45:00|1062.5|1060.5|1063.8|1061.3|1063.8|1061.8|1062.5|1060.5|0
1653285000000|2022-05-23 05:50:00|1063.5|1061.5|1065|1062|1065.3|1062|1063.5|1061.3|0
1653285300000|2022-05-23 05:55:00|1065.3|1062.5|1063.3|1061.3|1065.3|1062.8|1063|1060.8|2
1653285600000|2022-05-23 06:00:00|1063|1061|1059.8|1057.5|1063.3|1061.3|1059.5|1057.5|6
1653285900000|2022-05-23 06:05:00|1059.5|1057.3|1061.3|1059.3|1061.3|1059.5|1059.5|1057.3|1
1653286200000|2022-05-23 06:10:00|1061.5|1059.5|1065.3|1063.3|1067|1064.8|1060.8|1059|16
1653286500000|2022-05-23 06:15:00|1065.5|1063.5|1064.3|1062|1065.5|1063.5|1062.8|1060.5|11
1653286800000|2022-05-23 06:20:00|1064|1061.8|1060.3|1058.5|1064|1062.3|1060.3|1057.8|13
1653287100000|2022-05-23 06:25:00|1059.8|1057.5|1059|1057.3|1060|1057.8|1055|1053.5|51
1653287400000|2022-05-23 06:30:00|1058.8|1057|1058.8|1056.5|1061.5|1059.3|1058|1056|21
1653287700000|2022-05-23 06:35:00|1058.5|1056.3|1056.8|1054.8|1058.8|1056.8|1056.5|1054.3|6
1653288000000|2022-05-23 06:40:00|1057|1055|1058.8|1057|1059|1057.5|1056.8|1054.8|27
1653288300000|2022-05-23 06:45:00|1059|1057.5|1061.3|1059|1062.3|1060|1058.8|1057.5|23
1653288600000|2022-05-23 06:50:00|1061.5|1059.3|1061|1058.8|1064|1062|1060.5|1058.8|62
1653288900000|2022-05-23 06:55:00|1061.3|1059|1060|1058.3|1061.8|1060.3|1057.8|1056|89
1653289200000|2022-05-23 07:00:00|1059.5|1058.5|1064.3|1062.5|1065.5|1063|1059.5|1058.5|7
1653289500000|2022-05-23 07:05:00|1064|1062.3|1064|1062|1064.5|1062.8|1062.5|1061|5
1653289800000|2022-05-23 07:10:00|1064.3|1062.3|1063.3|1061|1065|1063.3|1062.3|1060.5|31
1653290100000|2022-05-23 07:15:00|1063.5|1061.3|1063|1061.3|1063.8|1061.8|1062.3|1060.8|6
1653290400000|2022-05-23 07:20:00|1063.3|1061.5|1064.8|1063|1065|1063|1061.5|1059.8|39
1653290700000|2022-05-23 07:25:00|1065|1063.3|1066.8|1065|1068.5|1066.8|1065|1063.3|128
1653291000000|2022-05-23 07:30:00|1066.5|1064.8|1067.8|1066.3|1069|1067.3|1066|1064.5|150
1653291300000|2022-05-23 07:35:00|1068.5|1066.5|1066|1064|1069.5|1067.5|1065.3|1063.5|74
1653291600000|2022-05-23 07:40:00|1066.3|1063.8|1064.5|1062.5|1066.3|1064.3|1064.3|1062.5|40
1653291900000|2022-05-23 07:45:00|1064.3|1062.3|1065.8|1063.8|1065.8|1063.8|1064.3|1062|54
1653292200000|2022-05-23 07:50:00|1065.5|1064|1069.5|1067.8|1069.5|1068|1065.5|1063.8|114
1653292500000|2022-05-23 07:55:00|1069|1067.3|1070.8|1069.5|1071|1069.5|1068.5|1066.3|192
1653292800000|2022-05-23 08:00:00|1070.5|1069.3|1070.8|1069.5|1073|1071.5|1070.3|1068.5|107
1653293100000|2022-05-23 08:05:00|1071.3|1070|1071.8|1070.3|1072.8|1071.3|1070.8|1069|137
1653293400000|2022-05-23 08:10:00|1072.3|1070.5|1070.8|1069.3|1072.5|1071|1070.3|1068.3|75
1653293700000|2022-05-23 08:15:00|1071.3|1069|1070.3|1068.5|1071.3|1069.8|1067.8|1066|123
1653294000000|2022-05-23 08:20:00|1070|1068.3|1077|1075.3|1077.5|1075.8|1069.8|1068.3|141
1653294300000|2022-05-23 08:25:00|1076.8|1075.5|1073|1071.3|1077.3|1075.5|1072|1070|456
1653294600000|2022-05-23 08:30:00|1072.8|1071|1067.3|1066|1072.8|1071|1067.3|1066|336
1653294900000|2022-05-23 08:35:00|1067|1065.3|1063|1061.5|1067.3|1065.3|1062.5|1060.8|77
1653295200000|2022-05-23 08:40:00|1062.8|1061.3|1060.8|1058.8|1063|1061.3|1060.3|1058.5|84
1653295500000|2022-05-23 08:45:00|1060.5|1058.5|1065|1063.3|1065|1063.3|1060|1058.5|38
1653295800000|2022-05-23 08:50:00|1064.8|1063.5|1066.3|1064.3|1067.8|1065.8|1064|1062.3|51
1653296100000|2022-05-23 08:55:00|1066|1064.5|1064|1062.3|1067.8|1065.8|1064|1062.3|46
1653296400000|2022-05-23 09:00:00|1064.3|1062.5|1065.3|1063.5|1065.8|1063.8|1062.5|1060.8|51
1653296700000|2022-05-23 09:05:00|1065.5|1064.3|1061.8|1060.3|1067|1064.8|1061.5|1060|159
1653297000000|2022-05-23 09:10:00|1062|1060.5|1065|1063|1065.8|1064|1061.8|1059.8|58
1653297300000|2022-05-23 09:15:00|1065.3|1063.3|1065|1063.3|1065.5|1063.8|1063|1061.3|98
1653297600000|2022-05-23 09:20:00|1065.3|1063.5|1064.8|1063|1065.5|1063.8|1063|1061.3|28
1653297900000|2022-05-23 09:25:00|1065|1063.3|1063.8|1062|1065|1063.3|1063|1061.3|60
1653298200000|2022-05-23 09:30:00|1064|1061.8|1065.5|1063.5|1067|1064.8|1062.8|1061|33
1653298500000|2022-05-23 09:35:00|1066|1063.8|1064.5|1063|1067.5|1065.5|1063.3|1061.5|36
1653298800000|2022-05-23 09:40:00|1064.3|1062.8|1065.5|1064|1065.8|1064|1064|1062.3|48
1653299100000|2022-05-23 09:45:00|1065.8|1064.3|1065.5|1063.5|1066.3|1064.8|1064.3|1062.5|17
1653299400000|2022-05-23 09:50:00|1065.8|1063.8|1068.3|1066.3|1068.3|1066.3|1065|1063.5|28
1653299700000|2022-05-23 09:55:00|1068|1067|1071.8|1070.3|1071.8|1070.3|1067.5|1067|100
1653300000000|2022-05-23 10:00:00|1072.5|1070|1074|1072|1074|1072.3|1072.3|1070|70
1653300300000|2022-05-23 10:05:00|1073.8|1072.3|1069.8|1068|1074.3|1072.3|1069.5|1067.8|212
1653300600000|2022-05-23 10:10:00|1069.5|1067.8|1068.5|1066.3|1070|1068|1068|1066.3|34
1653300900000|2022-05-23 10:15:00|1068|1066.5|1068.8|1067|1069.3|1067.3|1067.5|1065.8|25
1653301200000|2022-05-23 10:20:00|1069|1066.5|1068.8|1066.8|1069.3|1067.3|1068|1066.5|30
1653301500000|2022-05-23 10:25:00|1068.5|1067|1068.8|1067|1070|1068.5|1068.5|1066.8|82
1653301800000|2022-05-23 10:30:00|1068.5|1067.3|1068.5|1067|1068.8|1067.3|1066.8|1065.5|64
1653302100000|2022-05-23 10:35:00|1068.8|1067.3|1070.3|1068.8|1070.3|1069|1067.8|1065.8|139
1653302400000|2022-05-23 10:40:00|1070.5|1069|1072|1070|1072.3|1070.3|1069.5|1068|32
1653302700000|2022-05-23 10:45:00|1071.8|1070.3|1071.3|1069.5|1072.5|1070.8|1071|1069.3|26
1653303000000|2022-05-23 10:50:00|1071|1069.3|1071.5|1069.8|1071.8|1070|1070.5|1068.8|35
1653303300000|2022-05-23 10:55:00|1071.8|1070|1073.5|1071.8|1073.8|1072.3|1071.3|1069.5|16
1653303600000|2022-05-23 11:00:00|1073.8|1072|1071|1069|1074.5|1072.5|1070.5|1069|223
1653303900000|2022-05-23 11:05:00|1071.3|1069.3|1067.5|1065.8|1071.3|1069.3|1067.3|1065.3|275
1653304200000|2022-05-23 11:10:00|1067.8|1066|1065.3|1063|1067.8|1066|1063|1061.8|112
1653304500000|2022-05-23 11:15:00|1065|1063.3|1065.3|1063|1065.5|1063.8|1064|1062|61
1653304800000|2022-05-23 11:20:00|1065.5|1063.3|1067|1065.5|1067|1065.5|1065|1063|26
1653305100000|2022-05-23 11:25:00|1067.3|1065.8|1066.5|1064.5|1068|1066|1065.8|1064|58
1653305400000|2022-05-23 11:30:00|1066.8|1064.8|1066.3|1064.5|1067.8|1065.8|1065.3|1063.5|20
1653305700000|2022-05-23 11:35:00|1066.5|1064.8|1065.3|1063.5|1067|1065|1065.3|1063.3|11
1653306000000|2022-05-23 11:40:00|1065.5|1063.3|1065.3|1063.3|1065.8|1064.3|1064.5|1062.5|10
1653306300000|2022-05-23 11:45:00|1065.5|1063.5|1066|1064|1067.3|1065.5|1065|1063.3|76
1653306600000|2022-05-23 11:50:00|1066.3|1064.3|1066.3|1064.5|1067.3|1065.5|1065.5|1063.8|41
1653306900000|2022-05-23 11:55:00|1066.5|1064.8|1066.3|1064.5|1067.3|1065.8|1065.8|1064|23
1653307200000|2022-05-23 12:00:00|1066|1064.3|1068.3|1066.3|1068.5|1067.3|1066|1064.3|85
1653307500000|2022-05-23 12:05:00|1068|1066|1066.3|1064.5|1068|1066|1066|1064.3|27
1653307800000|2022-05-23 12:10:00|1066|1064.3|1065.8|1064.3|1066.8|1065.3|1065.3|1063.5|30
1653308100000|2022-05-23 12:15:00|1066|1064|1065.8|1064.3|1067.5|1065.8|1065.5|1064|59
1653308400000|2022-05-23 12:20:00|1066|1064.5|1066|1064.3|1067|1065.3|1065|1063.5|26
1653308700000|2022-05-23 12:25:00|1065.8|1065|1067.3|1065.5|1067.5|1065.8|1065.8|1064|27
1653309000000|2022-05-23 12:30:00|1067.5|1065.8|1066|1064.3|1068|1066.3|1065.8|1064|18
1653309300000|2022-05-23 12:35:00|1065.8|1064.8|1067.3|1065.5|1067.8|1066|1065.3|1063.5|19
1653309600000|2022-05-23 12:40:00|1067|1065.3|1067.8|1066|1068.5|1067.3|1066.8|1065|65
1653309900000|2022-05-23 12:45:00|1068|1066.3|1068.5|1067|1068.5|1067.3|1067.8|1066|240
1653310200000|2022-05-23 12:50:00|1069.5|1066.8|1070|1068.5|1071.8|1070.3|1069.5|1066.8|95
1653310500000|2022-05-23 12:55:00|1070.3|1068|1066.3|1064.5|1070.3|1068|1065.3|1063.8|281
1653310800000|2022-05-23 13:00:00|1066|1064.3|1066.3|1064.5|1067.3|1065.8|1063.8|1062.3|87
1653311100000|2022-05-23 13:05:00|1066|1064.3|1063.5|1061.8|1066|1064.3|1062.3|1060.5|63
1653311400000|2022-05-23 13:10:00|1063.3|1061.5|1061.8|1060|1063.8|1062|1060.8|1059|91
1653311700000|2022-05-23 13:15:00|1061.5|1059.8|1059.5|1057.5|1062.3|1060.5|1057.5|1056|172
1653312000000|2022-05-23 13:20:00|1059.3|1057.3|1058.8|1057.3|1059.3|1057.5|1057.5|1056|158
1653312300000|2022-05-23 13:25:00|1058.5|1056.5|1058.5|1056.8|1059.3|1057.5|1057|1055.5|48
1653312600000|2022-05-23 13:30:00|1058.3|1057|1063.8|1062|1063.8|1062|1057.8|1056.3|129
1653312900000|2022-05-23 13:35:00|1064|1062.3|1060.8|1059|1064.8|1063|1060|1058.5|48
1653313200000|2022-05-23 13:40:00|1060.5|1058.8|1060.8|1059.3|1061.3|1059.8|1059|1057.5|52
1653313500000|2022-05-23 13:45:00|1060.5|1059|1060|1058.5|1061.3|1059.8|1059.5|1058|69
1653313800000|2022-05-23 13:50:00|1060.3|1058.8|1059|1057.5|1062|1060.3|1058.8|1057.5|127
1653314100000|2022-05-23 13:55:00|1059.3|1057.8|1057.5|1055.5|1059.5|1057.8|1056|1054.5|236
1653314400000|2022-05-23 14:00:00|1057.3|1055.3|1055.5|1053.8|1057.3|1055.5|1053.3|1052|227
1653314700000|2022-05-23 14:05:00|1055.3|1053.5|1054.5|1053|1058|1056.5|1054.3|1052.5|308
1653315000000|2022-05-23 14:10:00|1054.3|1053.3|1052.8|1051|1055.3|1053.5|1052.5|1050.8|133
1653315300000|2022-05-23 14:15:00|1052.5|1050.8|1053.8|1052|1054.3|1052.5|1050|1048.3|138
1653315600000|2022-05-23 14:20:00|1053.5|1051.8|1052.8|1051|1054|1052.3|1049.8|1048|108
1653315900000|2022-05-23 14:25:00|1053|1051.3|1052.3|1050.5|1053.3|1051.5|1049.3|1048|159
1653316200000|2022-05-23 14:30:00|1052.5|1051|1051.3|1049.8|1052.5|1051|1049.5|1048|144
1653316500000|2022-05-23 14:35:00|1051|1049.5|1050.8|1049.3|1051.8|1050.3|1049.5|1048|54
1653316800000|2022-05-23 14:40:00|1050.5|1048.8|1058|1056.5|1058.3|1056.5|1050.3|1048.8|519
1653317100000|2022-05-23 14:45:00|1058.5|1056.8|1061.5|1059.8|1063.3|1061.8|1056.5|1055.3|471
1653317400000|2022-05-23 14:50:00|1061.3|1059.5|1058.3|1056.5|1062.3|1060.5|1057.8|1056|193
1653317700000|2022-05-23 14:55:00|1058|1056.3|1059.5|1058.3|1060|1058.5|1056|1054.3|291
1653318000000|2022-05-23 15:00:00|1059.8|1058.5|1065.3|1063.5|1065.5|1064|1059.5|1058.5|773
1653318300000|2022-05-23 15:05:00|1065|1063.8|1066.8|1065|1067|1065.5|1064.8|1063.3|416
1653318600000|2022-05-23 15:10:00|1067|1065.3|1071.3|1070|1071.8|1070.3|1067|1065.3|234
1653318900000|2022-05-23 15:15:00|1071.5|1070.3|1070.5|1068.8|1072|1070.5|1068.5|1066.8|226
1653319200000|2022-05-23 15:20:00|1070.3|1069|1069.3|1067.8|1071.3|1070|1068.8|1067.5|205
1653319500000|2022-05-23 15:25:00|1070|1068|1072.3|1070.5|1073|1071.8|1068.5|1066.8|778
1653319800000|2022-05-23 15:30:00|1072|1070.3|1072.5|1070.8|1072.8|1071.5|1070|1068.5|290
1653320100000|2022-05-23 15:35:00|1072.3|1071|1072|1070.5|1073|1071.5|1071.3|1069.8|63
1653320400000|2022-05-23 15:40:00|1072.3|1070.8|1072.5|1071|1073.3|1071.5|1071.3|1069.5|470
1653320700000|2022-05-23 15:45:00|1072.8|1071.3|1072.5|1070.8|1073.3|1072|1071.3|1069.8|241
1653321000000|2022-05-23 15:50:00|1072.3|1071|1072|1070.3|1072.8|1071.3|1071.3|1070|78
1653321300000|2022-05-23 15:55:00|1071.8|1070.5|1070.5|1068.8|1072.5|1070.8|1069.8|1068.3|58
1653321600000|2022-05-23 16:00:00|1070.3|1069.5|1072.8|1071|1072.8|1071.3|1069.5|1067.8|61
1653321900000|2022-05-23 16:05:00|1072.5|1070.8|1071.5|1069.8|1073|1071.3|1071.3|1069.5|46
1653322200000|2022-05-23 16:10:00|1071.3|1069.5|1069|1067.3|1071.3|1069.8|1068|1066.3|49
1653322500000|2022-05-23 16:15:00|1069.3|1067.5|1069.3|1067.5|1069.8|1068|1068.3|1066.8|22
1653322800000|2022-05-23 16:20:00|1069|1068|1071.5|1070|1071.8|1070|1069|1067.5|68
1653323100000|2022-05-23 16:25:00|1071.8|1070.3|1070.5|1069|1072|1070.5|1070|1068.3|513
1653323400000|2022-05-23 16:30:00|1070.3|1068.8|1068.3|1066.8|1071|1069.5|1067.8|1066.3|94
1653323700000|2022-05-23 16:35:00|1068.8|1067|1069|1067.3|1069.3|1067.5|1068.3|1066.8|44
1653324000000|2022-05-23 16:40:00|1068.8|1067|1069.5|1068|1069.8|1068.3|1068.8|1067|185
1653324300000|2022-05-23 16:45:00|1069.8|1068.3|1070.8|1069.3|1070.8|1069.3|1069.5|1067.8|202
1653324600000|2022-05-23 16:50:00|1070.5|1069|1067.8|1066.3|1070.5|1069.3|1067.3|1066|97
1653324900000|2022-05-23 16:55:00|1067.5|1066|1068.5|1067|1068.8|1067.3|1067.3|1065.8|61
1653325200000|2022-05-23 17:00:00|1068.3|1067.3|1068.5|1066.8|1068.5|1067.3|1067.8|1066|21
1653325500000|2022-05-23 17:05:00|1068.8|1067|1069.8|1068|1070.8|1069.3|1068.8|1066.8|58
1653325800000|2022-05-23 17:10:00|1069.5|1067.8|1069.3|1067.5|1069.8|1068|1068|1066.5|21
1653326100000|2022-05-23 17:15:00|1069.5|1067.8|1069|1067.3|1069.8|1068.3|1067.8|1066.3|26
1653326400000|2022-05-23 17:20:00|1068.8|1067|1069|1067.3|1069.8|1068.3|1067.8|1066.3|28
1653326700000|2022-05-23 17:25:00|1068.8|1067|1069.5|1067.8|1070.8|1069.5|1068.5|1067|74
1653327000000|2022-05-23 17:30:00|1069.8|1068|1070.3|1068.8|1070.5|1068.8|1068|1066.5|23
1653327300000|2022-05-23 17:35:00|1070.5|1069|1070.3|1069|1071.3|1070|1070.3|1068.8|98
1653327600000|2022-05-23 17:40:00|1070.8|1068.8|1070.5|1068.8|1070.8|1069|1069.3|1067.8|88
1653327900000|2022-05-23 17:45:00|1070.3|1068.5|1071.5|1070|1071.5|1070|1069.8|1068.3|63
1653328200000|2022-05-23 17:50:00|1071.3|1069.8|1069|1067.3|1071.5|1070|1068.5|1067|62
1653328500000|2022-05-23 17:55:00|1068.8|1067.5|1068.3|1066.8|1069.3|1067.8|1068.3|1066.5|44
1653328800000|2022-05-23 18:00:00|1068.5|1066.5|1067.5|1065.8|1068.5|1066.8|1066.5|1064.8|69
1653329100000|2022-05-23 18:05:00|1067.3|1065.3|1069|1067.5|1070.8|1069|1066.5|1065|77
1653329400000|2022-05-23 18:10:00|1068.8|1067.3|1072.5|1070.8|1072.5|1071|1068.5|1067|102
1653329700000|2022-05-23 18:15:00|1073|1071|1072.5|1070.8|1074|1072.5|1071.5|1069.8|90
1653330000000|2022-05-23 18:20:00|1072.3|1070.5|1072.8|1071|1073.3|1071.5|1071.3|1069.8|52
1653330300000|2022-05-23 18:25:00|1073|1071.5|1072.5|1071|1073.5|1071.8|1067|1065.3|202
1653330600000|2022-05-23 18:30:00|1072.3|1071.3|1072|1070.3|1073.3|1072|1072|1070.3|42
1653330900000|2022-05-23 18:35:00|1072.3|1070.5|1071|1069.3|1072.3|1070.5|1071|1069.3|40
1653331200000|2022-05-23 18:40:00|1071.3|1069.5|1073.8|1072|1073.8|1072|1071|1069.3|16
1653331500000|2022-05-23 18:45:00|1074|1072.3|1074|1072.3|1074.5|1072.8|1072.8|1071.3|15
1653331800000|2022-05-23 18:50:00|1074.3|1072.5|1073.5|1071.8|1074.8|1073|1073.3|1071.5|4
1653332100000|2022-05-23 18:55:00|1073.8|1072|1075|1073.3|1075.3|1073.8|1072.8|1071.3|10
1653332400000|2022-05-23 19:00:00|1075.3|1073.5|1076|1074.5|1076.3|1074.8|1075|1073.5|56
1653332700000|2022-05-23 19:05:00|1076.3|1074.8|1077|1075.3|1077.3|1075.5|1076|1074.3|42
1653333000000|2022-05-23 19:10:00|1076.8|1075.5|1075.5|1073.8|1077.5|1075.8|1075|1073.5|10
1653333300000|2022-05-23 19:15:00|1075.3|1074|1074.3|1072.5|1075.5|1074|1074|1072.5|0
1653333600000|2022-05-23 19:20:00|1074.5|1072.8|1073|1071.3|1074.5|1072.8|1072.8|1071|0
1653333900000|2022-05-23 19:25:00|1072.8|1071|1069.8|1067.8|1072.8|1071|1069.3|1067.5|8
1653334200000|2022-05-23 19:30:00|1069.5|1068|1070.8|1068.8|1070.8|1069|1069.3|1067.5|8
1653334500000|2022-05-23 19:35:00|1071|1069|1071|1069|1072|1070|1070.8|1069|0
1653334800000|2022-05-23 19:40:00|1071.3|1069.3|1072.3|1070.3|1072.3|1070.3|1070.5|1068.5|1
1653335100000|2022-05-23 19:45:00|1072.5|1070.5|1072.3|1070|1072.8|1070.8|1071.5|1069.5|3
1653335400000|2022-05-23 19:50:00|1072.5|1070.3|1071.5|1069.3|1072.5|1070.5|1070.8|1068.8|2
1653335700000|2022-05-23 19:55:00|1071.8|1069.5|1074|1071.8|1074.3|1072|1071.5|1069.5|1
1653336000000|2022-05-23 20:00:00|1073.8|1072|1074.8|1072.8|1074.8|1072.8|1073.5|1071.8|2
1653336300000|2022-05-23 20:05:00|1074.5|1072.5|1074.8|1072.8|1075|1073|1074|1072|0
1653336600000|2022-05-23 20:10:00|1074.5|1073|1074.5|1072.8|1074.8|1073|1074.3|1072.5|0
1653336900000|2022-05-23 20:15:00|1074.8|1073|1075.5|1073.8|1075.5|1073.8|1074.8|1072.8|4
1653337200000|2022-05-23 20:20:00|1075.3|1073.5|1074.5|1072.8|1075.3|1073.5|1074.3|1072.5|11
1653337500000|2022-05-23 20:25:00|1074.3|1072.5|1073.8|1071.8|1074.8|1072.8|1073.3|1071.5|14
1653337800000|2022-05-23 20:30:00|1074|1072|1072.3|1070.3|1074.3|1072.5|1071.8|1069.8|1
1653338100000|2022-05-23 20:35:00|1072|1070|1072.8|1071|1074.8|1072.8|1072|1070|0
1653338400000|2022-05-23 20:40:00|1073|1070.8|1071.5|1069.5|1073|1071.3|1071.3|1069.3|0
1653338700000|2022-05-23 20:45:00|1071.8|1069.8|1073.5|1071.3|1073.5|1071.5|1071.5|1069.5|10
1653339000000|2022-05-23 20:50:00|1073.8|1071.5|1073.5|1071.5|1075|1073.3|1073|1070.8|4
1653339300000|2022-05-23 20:55:00|1074|1072|1073|1071|1074|1072|1071.5|1069.5|7
1653339600000|2022-05-23 21:00:00|1073.3|1070.3|1075.5|1071.5|1075.5|1071.5|1073.3|1069.8|0
1653342300000|2022-05-23 21:45:00|1076.3|1071.8|1076.3|1071.8|1076.3|1071.8|1076.3|1071.8|0
1653342600000|2022-05-23 21:50:00||1072||1070.8||1072.5||1070.8|0
1653342900000|2022-05-23 21:55:00|1076.5||1076.5||1076.5||1076.5||1
1653354000000|2022-05-24 01:00:00|1068.5|1066|1068|1065.8|1069.8|1067.5|1067.8|1065|0
1653354300000|2022-05-24 01:05:00|1067.8|1065.3|1065.5|1063|1068.3|1065.3|1065.5|1062.8|4
1653354600000|2022-05-24 01:10:00|1065.3|1062.8|1066.3|1064.3|1066.3|1064.3|1064.8|1062.5|0
1653354900000|2022-05-24 01:15:00|1066.5|1064|1069|1066.3|1069|1066.8|1066.5|1064|0
1653355200000|2022-05-24 01:20:00|1069.3|1066.8|1070|1068|1070|1068.3|1069|1066.3|0
1653355500000|2022-05-24 01:25:00|1069.8|1067.8|1067.8|1065.5|1069.8|1067.8|1067.3|1065.3|0
1653355800000|2022-05-24 01:30:00|1068|1065.3|1065.3|1063|1068|1065.5|1065.3|1062|1
1653356100000|2022-05-24 01:35:00|1065|1062.8|1066.5|1063.3|1066.8|1063.3|1062.8|1061|12
1653356400000|2022-05-24 01:40:00|1066.8|1064|1066.8|1064|1068.5|1066.3|1066.8|1064|0
1653356700000|2022-05-24 01:45:00|1066.5|1064.3|1064.3|1061.5|1066.5|1064.5|1064.3|1061.5|0
1653357000000|2022-05-24 01:50:00|1064.5|1061.8|1065|1063.3|1065.3|1063.3|1063.3|1061|0
1653357300000|2022-05-24 01:55:00|1066|1064.3|1063.3|1061|1066|1064.3|1062.5|1060.5|18
1653357600000|2022-05-24 02:00:00|1063.5|1061.3|1063.5|1061|1064|1062.3|1062.3|1060.3|0
1653357900000|2022-05-24 02:05:00|1063|1060.8|1063.8|1061.3|1063.8|1062.3|1063|1060.8|0
1653358200000|2022-05-24 02:10:00|1063.5|1062.3|1063.8|1061.3|1064.8|1062.8|1063.5|1061|6
1653358500000|2022-05-24 02:15:00|1063.5|1061.5|1064|1061.3|1064|1061.8|1062.3|1060.3|8
1653358800000|2022-05-24 02:20:00|1063.8|1061.5|1063.8|1061.3|1064|1061.5|1063.8|1061.3|0
1653359100000|2022-05-24 02:25:00|1063.5|1061|1063.5|1061|1063.8|1061|1063.5|1061|0
1653359400000|2022-05-24 02:30:00|1063.8|1061.3|1064|1062|1064.8|1062.5|1063.5|1061|1
1653359700000|2022-05-24 02:35:00|1064.3|1061.8|1065.5|1063.3|1066|1064|1064|1061.5|0
1653360000000|2022-05-24 02:40:00|1066|1063.5|1066|1063.5|1066.5|1064.8|1066|1063.5|1
1653360300000|2022-05-24 02:45:00|1065.5|1063.3|1064.8|1062.8|1065.5|1063.3|1064.5|1062.3|0
1653360600000|2022-05-24 02:50:00|1064.5|1062.5|1065.8|1063|1066.3|1064.3|1064.3|1062.3|1
1653360900000|2022-05-24 02:55:00|1066|1062.5|1065|1063|1066|1063.5|1065|1062.5|0
1653361200000|2022-05-24 03:00:00|1064|1062.3|1065|1063|1066|1063.8|1064|1062.3|1
1653361500000|2022-05-24 03:05:00|1065.3|1062.8|1065.5|1063|1065.8|1063.3|1065|1062.5|0
1653361800000|2022-05-24 03:10:00|1065.8|1063.3|1066|1063.5|1066|1063.5|1065.5|1063.3|0
1653362100000|2022-05-24 03:15:00|1066.3|1063.8|1064.5|1062.5|1066.5|1063.8|1064|1062.3|0
1653362400000|2022-05-24 03:20:00|1065|1062.8|1064.8|1062.5|1065.8|1063.5|1064.5|1062.3|0
1653362700000|2022-05-24 03:25:00|1064.5|1062.8|1064.3|1062.3|1064.8|1062.8|1064|1062.3|0
1653363000000|2022-05-24 03:30:00|1064.5|1062.5|1064|1062.5|1064.5|1062.5|1064|1062.3|1
1653363300000|2022-05-24 03:35:00|1065|1062.8|1065.3|1062.8|1065.3|1063|1065|1062.8|2
1653363600000|2022-05-24 03:40:00|1065.5|1063.3|1064.5|1062.5|1066|1063.5|1064.5|1062.5|1
1653363900000|2022-05-24 03:45:00|1064.8|1062.8|1065|1062.8|1065.8|1063.5|1064.8|1062.5|0
1653364200000|2022-05-24 03:50:00|1065.3|1063.3|1065.3|1063.3|1065.5|1063.5|1064.8|1062.8|0
1653364500000|2022-05-24 03:55:00|1065.5|1063.8|1064.8|1062.8|1065.8|1063.8|1064.8|1062.8|4
1653364800000|2022-05-24 04:00:00|1065|1063|1064.8|1063|1065.3|1063.3|1064.8|1063|19
1653365100000|2022-05-24 04:05:00|1065|1062.8|1065|1063.3|1065|1063.3|1064.8|1062.5|0
1653365400000|2022-05-24 04:10:00|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1063.5|1062|5
1653365700000|2022-05-24 04:15:00||1062.3||1062.3||1062.5||1062.3|1
1653366000000|2022-05-24 04:20:00|1064.8|1062.5|1064.8|1063.3|1065|1063.3|1064.5|1062.3|0
1653366300000|2022-05-24 04:25:00|1064.5|1062.5|1064.5|1062.8|1065|1063|1064|1062.3|5
1653366600000|2022-05-24 04:30:00|1064.8|1062.5|1064.5|1062.3|1064.8|1063|1063.5|1062|1
1653366900000|2022-05-24 04:35:00|1064.3|1062|1063.5|1062|1064.5|1062.3|1063.5|1062|3
1653367200000|2022-05-24 04:40:00|1064.3|1062.3|1064|1062.3|1064.3|1062.5|1064|1062|5
1653367500000|2022-05-24 04:45:00|1063.8|1062|1063.8|1061.5|1063.8|1062|1062.8|1061|1
1653367800000|2022-05-24 04:50:00|1063.5|1061.8|1064|1062|1064|1062|1063.5|1061.5|0
1653368100000|2022-05-24 04:55:00|1063.8|1061.8|1062.8|1061.3|1064|1062|1062.8|1061|2
1653368400000|2022-05-24 05:00:00||1061||1061.5||1061.5||1060.8|10
1653368700000|2022-05-24 05:05:00||1061.3||1061||1061.5||1061|44
1653369000000|2022-05-24 05:10:00|1063.5|1061.3|1063.3|1060.8|1064.5|1062.5|1063.3|1060.8|4
1653369300000|2022-05-24 05:15:00|1062.8|1061|1063.3|1061.3|1063.5|1061.5|1062.8|1060.8|0
1653369600000|2022-05-24 05:20:00|1063|1061|1062.8|1060.5|1063|1061.3|1062.5|1060.5|0
1653369900000|2022-05-24 05:25:00|1063|1061|1063.5|1061.3|1063.5|1061.5|1063|1061|0
1653370200000|2022-05-24 05:30:00|1063.3|1060.5|1064.3|1061.8|1064.3|1061.8|1062.8|1060.5|17
1653370500000|2022-05-24 05:35:00|1064.5|1062.5|1064|1061.5|1064.8|1062.5|1063.5|1061|1
1653370800000|2022-05-24 05:40:00|1063.8|1061|1060.3|1057.8|1064|1061|1059.3|1057.3|21
1653371100000|2022-05-24 05:45:00|1060|1058.5|1058.8|1056.5|1061.3|1058.8|1058.5|1056.5|10
1653371400000|2022-05-24 05:50:00|1058.5|1056.8|1059|1057|1059.8|1057.8|1058.5|1056.3|23
1653371700000|2022-05-24 05:55:00|1059.8|1057.3|1060|1057.8|1060|1058.3|1058.5|1056.5|70
1653372000000|2022-05-24 06:00:00|1059.8|1058|1060.8|1058.8|1061.3|1059|1059|1056.8|50
1653372300000|2022-05-24 06:05:00|1060.5|1059|1058|1056.5|1060.8|1059|1057.8|1055.8|49
1653372600000|2022-05-24 06:10:00|1057.8|1056.3|1057.5|1055.8|1058|1056.5|1056.8|1055|4
1653372900000|2022-05-24 06:15:00|1057.3|1055.5|1056.8|1054.5|1057.5|1056.3|1056.3|1054.5|21
1653373200000|2022-05-24 06:20:00|1056.5|1054.8|1052.3|1050.3|1056.8|1054.8|1052|1050.3|53
1653373500000|2022-05-24 06:25:00|1052|1050.5|1053.5|1051.3|1053.5|1052|1052|1050.3|8
1653373800000|2022-05-24 06:30:00|1053.3|1051|1055|1053.3|1056.3|1054.5|1052.8|1051|24
1653374100000|2022-05-24 06:35:00|1055.8|1053.5|1053.3|1051.5|1055.8|1053.5|1052.5|1050.8|9
1653374400000|2022-05-24 06:40:00|1053|1052|1053.5|1051.5|1054.8|1052.8|1052.3|1050.5|8
1653374700000|2022-05-24 06:45:00|1053.3|1051.3|1053.3|1051|1054.5|1052.5|1051.8|1050.3|24
1653375000000|2022-05-24 06:50:00|1053|1051.5|1055.3|1053.3|1055.3|1053.3|1053|1051.3|6
1653375300000|2022-05-24 06:55:00|1055|1053.5|1055.3|1053.3|1056.3|1054.3|1054.5|1052.3|24
1653375600000|2022-05-24 07:00:00|1055.5|1053.5|1056.5|1054.8|1058.5|1056.5|1055.3|1053.5|50
1653375900000|2022-05-24 07:05:00|1056.3|1054.5|1056.3|1054.3|1058|1056.5|1055.3|1053.5|21
1653376200000|2022-05-24 07:10:00|1056|1054|1057.8|1056|1057.8|1056.3|1054.5|1052.5|15
1653376500000|2022-05-24 07:15:00|1058|1056.3|1060.3|1058.3|1061.5|1059.8|1057.3|1055.8|74
1653376800000|2022-05-24 07:20:00|1060|1058.5|1059.3|1057.5|1061.3|1059|1058.3|1056.5|39
1653377100000|2022-05-24 07:25:00|1059.5|1057.8|1059.8|1058|1060.8|1059.3|1058.5|1056.8|31
1653377400000|2022-05-24 07:30:00|1060.3|1058.3|1062|1060.3|1063|1061|1059.5|1058|60
1653377700000|2022-05-24 07:35:00|1062.3|1060|1062.3|1060.3|1062.8|1061|1060|1058.3|34
1653378000000|2022-05-24 07:40:00|1062|1060.5|1064.5|1063|1064.5|1063|1061.8|1059.8|45
1653378300000|2022-05-24 07:45:00|1064.3|1062.8|1063.5|1061.8|1064.5|1062.8|1062|1060|49
1653378600000|2022-05-24 07:50:00|1063.8|1062|1066.3|1064.5|1066.3|1064.8|1063.5|1061.8|14
1653378900000|2022-05-24 07:55:00|1066|1064.8|1068|1066.3|1068|1066.3|1065|1063.8|49
1653379200000|2022-05-24 08:00:00|1068.5|1066.8|1067|1065.3|1069.8|1068.3|1066.8|1064.8|22
1653379500000|2022-05-24 08:05:00|1066.8|1065.5|1068.5|1066.8|1068.5|1066.8|1066|1064.5|24
1653379800000|2022-05-24 08:10:00|1068.8|1067|1069.8|1067.8|1071.3|1069.5|1068.8|1067|76
1653380100000|2022-05-24 08:15:00|1070.5|1068|1070.5|1069|1071.5|1070|1069.5|1067.8|39
1653380400000|2022-05-24 08:20:00|1070.3|1068.8|1070|1068.3|1072|1070.5|1070|1068.3|115
1653380700000|2022-05-24 08:25:00|1069.8|1068|1068|1066.3|1069.8|1068|1067|1065.5|189
1653381000000|2022-05-24 08:30:00|1067.8|1066.5|1068|1066.5|1069.3|1067.5|1067.5|1065.8|135
1653381300000|2022-05-24 08:35:00|1068.3|1066.8|1068.8|1067|1069|1067.3|1067.8|1066.5|61
1653381600000|2022-05-24 08:40:00|1068.5|1067.3|1069.5|1068|1069.8|1068.3|1068.3|1066.8|66
1653381900000|2022-05-24 08:45:00|1069.3|1067.8|1072.5|1070.8|1072.5|1071|1068.8|1067|319
1653382200000|2022-05-24 08:50:00|1072.3|1070.5|1069.3|1067.8|1072.5|1070.5|1069.3|1067.8|110
1653382500000|2022-05-24 08:55:00|1069|1067|1070|1068.5|1070.3|1068.8|1068.3|1066.8|111
1653382800000|2022-05-24 09:00:00|1070.5|1068.8|1070.5|1069|1071.5|1070|1069|1067.5|69
1653383100000|2022-05-24 09:05:00|1070.8|1068.8|1072.3|1070.3|1073.3|1071.8|1070|1068.3|141
1653383400000|2022-05-24 09:10:00|1072.5|1070.5|1072.3|1070.8|1072.8|1071.3|1071.3|1069.5|19
1653383700000|2022-05-24 09:15:00|1072.5|1071|1073|1071|1075.5|1074|1072.5|1071|203
1653384000000|2022-05-24 09:20:00|1072.8|1070.8|1069|1067.5|1073|1071.3|1068|1066.8|127
1653384300000|2022-05-24 09:25:00|1069.3|1067.8|1071|1069|1071.5|1069.8|1068.8|1067.3|145
1653384600000|2022-05-24 09:30:00|1070.8|1068.8|1073.5|1071.8|1074.3|1072.8|1070|1068.3|69
1653384900000|2022-05-24 09:35:00|1073.3|1072|1074.5|1072.5|1074.8|1073.5|1073|1071.3|41
1653385200000|2022-05-24 09:40:00|1074.3|1072.3|1071.5|1069.8|1075|1073.5|1071.3|1069.8|81
1653385500000|2022-05-24 09:45:00|1071.3|1069.5|1072|1070.3|1072.8|1071.3|1071.3|1069.5|75
1653385800000|2022-05-24 09:50:00|1071.8|1070.5|1071.3|1069.8|1073.3|1071.5|1071.3|1069.8|82
1653386100000|2022-05-24 09:55:00|1071.5|1070|1072.5|1070.5|1072.5|1070.5|1071.3|1069.8|44
1653386400000|2022-05-24 10:00:00|1071.8|1070.8|1071|1069.5|1072.5|1071|1070.8|1069.3|38
1653386700000|2022-05-24 10:05:00|1071.3|1069.8|1070.8|1069|1072|1070.5|1069|1067.5|64
1653387000000|2022-05-24 10:10:00|1070.5|1068.5|1070.5|1068.8|1071|1069.3|1069|1067.5|27
1653387300000|2022-05-24 10:15:00|1070.3|1069|1071.5|1070|1072|1070.3|1070.3|1068.8|31
1653387600000|2022-05-24 10:20:00|1071.8|1070.3|1074.3|1072.8|1074.5|1072.8|1071.3|1069.5|278
1653387900000|2022-05-24 10:25:00|1074.5|1073|1076|1074.5|1077.5|1075.8|1074.5|1073|148
1653388200000|2022-05-24 10:30:00|1076.3|1074.8|1078.3|1076.3|1079.5|1077.8|1076|1074.5|24
1653388500000|2022-05-24 10:35:00|1078|1076.5|1079.8|1078.3|1080.3|1078.5|1077.8|1076|313
1653388800000|2022-05-24 10:40:00|1080.3|1078.8|1084.8|1083.5|1085.3|1084|1080.3|1078.8|172
1653389100000|2022-05-24 10:45:00|1085|1083.8|1084.5|1083|1086.5|1084.8|1084.3|1082.5|139
1653389400000|2022-05-24 10:50:00|1084.3|1082.8|1088.3|1086.5|1088.5|1086.8|1084|1082.3|152
1653389700000|2022-05-24 10:55:00|1088|1086.8|1088.5|1087|1089.5|1088|1087|1085.5|50
1653390000000|2022-05-24 11:00:00|1088.8|1087.3|1089.3|1087.5|1090.8|1089.5|1088.8|1087|119
1653390300000|2022-05-24 11:05:00|1088.5|1087|1091|1089.5|1091.5|1090.3|1087.8|1086.3|152
1653390600000|2022-05-24 11:10:00|1091.3|1089.3|1091.3|1089.8|1092.3|1090.5|1090.5|1088.8|229
1653390900000|2022-05-24 11:15:00|1090.5|1089.5|1092.8|1090.8|1093.5|1092.3|1088|1086.3|269
1653391200000|2022-05-24 11:20:00|1093|1091|1091.3|1089.5|1093|1091.3|1091.3|1089.5|216
1653391500000|2022-05-24 11:25:00|1091|1089.8|1090.8|1089|1092.3|1090.5|1089.8|1088|308
1653391800000|2022-05-24 11:30:00|1090.5|1088.8|1090.8|1089|1092.3|1090.5|1090|1088.5|179
1653392100000|2022-05-24 11:35:00|1090.5|1088.5|1089.8|1088.3|1090.8|1089.3|1088.5|1087|146
1653392400000|2022-05-24 11:40:00|1090|1087.8|1089.8|1088|1090|1088|1088|1086.5|131
1653392700000|2022-05-24 11:45:00|1090|1088.3|1088.8|1086.8|1090.5|1088.8|1088|1086.8|40
1653393000000|2022-05-24 11:50:00|1088.5|1087|1089.3|1087.5|1090|1088.3|1088.5|1086.8|33
1653393300000|2022-05-24 11:55:00|1089|1087.8|1090.3|1088.3|1090.5|1088.8|1089|1087.8|57
1653393600000|2022-05-24 12:00:00|1090|1088.5|1094|1092.3|1094.8|1093|1090|1088.5|131
1653393900000|2022-05-24 12:05:00|1094.3|1092.5|1092.5|1090.8|1095.5|1094|1092.3|1090.5|135
1653394200000|2022-05-24 12:10:00|1092.3|1090.5|1089.8|1088|1092.8|1090.8|1089.8|1088|106
1653394500000|2022-05-24 12:15:00|1089.5|1087.8|1089.3|1087.5|1090.5|1088.8|1088|1086.3|106
1653394800000|2022-05-24 12:20:00|1089|1086.8|1090|1088.3|1090.3|1088.8|1088.3|1086.5|85
1653395100000|2022-05-24 12:25:00|1090.3|1088.5|1091.3|1089.8|1091.3|1089.8|1090|1088.3|79
1653395400000|2022-05-24 12:30:00|1091.5|1090|1089.3|1087.5|1091.8|1090|1089|1087.3|104
1653395700000|2022-05-24 12:35:00|1089|1087.8|1090|1088.3|1090|1088.3|1089|1087.5|96
1653396000000|2022-05-24 12:40:00|1089.8|1088.5|1091.3|1089.8|1092.3|1090.5|1089.5|1088|135
1653396300000|2022-05-24 12:45:00|1091|1089|1090.5|1088.8|1091.3|1089.3|1089.3|1087.5|12
1653396600000|2022-05-24 12:50:00|1090.3|1089|1091.5|1089.5|1092.5|1090.8|1090.3|1088.8|122
1653396900000|2022-05-24 12:55:00|1091.3|1089.3|1092.8|1091|1093.5|1091.8|1090.8|1089|17
1653397200000|2022-05-24 13:00:00|1093|1091.3|1084.5|1082.8|1093.3|1091.5|1084.3|1082.8|105
1653397500000|2022-05-24 13:05:00|1084.3|1082.5|1084.5|1082.8|1088.3|1086.5|1083.5|1081.8|194
1653397800000|2022-05-24 13:10:00|1084.8|1083|1084.8|1083.3|1087.8|1086|1084.5|1083|198
1653398100000|2022-05-24 13:15:00|1084.5|1083|1085|1083.3|1086|1084.5|1083.3|1081.8|125
1653398400000|2022-05-24 13:20:00|1085.3|1083.5|1086.8|1084.8|1087.3|1085.5|1084|1082.3|139
1653398700000|2022-05-24 13:25:00|1086.5|1085|1086.5|1085|1087.3|1085.5|1084.3|1082.8|96
1653399000000|2022-05-24 13:30:00|1086.3|1084.5|1085.3|1083.8|1087|1085.5|1084.3|1082.8|21
1653399300000|2022-05-24 13:35:00|1085|1083.3|1089.8|1088.3|1091.5|1089.8|1084.5|1083|320
1653399600000|2022-05-24 13:40:00|1089.5|1088|1094.5|1092.8|1094.5|1093|1089.5|1088|466
1653399900000|2022-05-24 13:45:00|1095.3|1093|1093.8|1092|1097.3|1095.5|1093|1091.3|207
1653400200000|2022-05-24 13:50:00|1094|1092.3|1092.3|1090.5|1094.5|1092.8|1092|1090.3|180
1653400500000|2022-05-24 13:55:00|1092.5|1091.3|1090.5|1089|1093.5|1092|1090.3|1088.5|46
1653400800000|2022-05-24 14:00:00|1090.3|1088.8|1089.3|1087.8|1090.5|1089.3|1087.8|1086|146
1653401100000|2022-05-24 14:05:00|1089|1087.5|1086.8|1085|1089.5|1088|1086.5|1084.8|199
1653401400000|2022-05-24 14:10:00|1086.5|1084.8|1085|1083.3|1087|1085.5|1084.8|1083|86
1653401700000|2022-05-24 14:15:00|1084.8|1083.5|1084.3|1082.5|1085.5|1084|1080.5|1078.8|270
1653402000000|2022-05-24 14:20:00|1084|1082.8|1083|1081.5|1085.5|1084|1083|1081.3|207
1653402300000|2022-05-24 14:25:00|1083.3|1081.3|1086.3|1084.5|1086.5|1084.8|1082.8|1081|333
1653402600000|2022-05-24 14:30:00|1086.5|1084.8|1087|1085.5|1087.5|1086|1084.8|1083.3|302
1653402900000|2022-05-24 14:35:00|1086.8|1085.3|1084.8|1083|1087.3|1085.8|1083.8|1082|100
1653403200000|2022-05-24 14:40:00|1084.5|1082.8|1084|1082.5|1084.5|1082.8|1082.8|1081|154
1653403500000|2022-05-24 14:45:00|1084.3|1082.8|1092.5|1090.8|1092.8|1091.3|1084|1082.8|834
1653403800000|2022-05-24 14:50:00|1092.3|1091|1097.3|1095.5|1097.8|1096.3|1091|1089.5|876
1653404100000|2022-05-24 14:55:00|1097|1095.3|1094|1092.5|1097.8|1096|1092.5|1090.8|269
1653404400000|2022-05-24 15:00:00|1094.3|1092.8|1096.8|1095.3|1097.3|1095.5|1092.8|1091|357
1653404700000|2022-05-24 15:05:00|1096.5|1095|1095|1093.5|1098.5|1097|1094.8|1093.5|386
1653405000000|2022-05-24 15:10:00|1094.8|1093.8|1096|1094.3|1098.5|1096.8|1094.3|1092.5|385
1653405300000|2022-05-24 15:15:00|1095.8|1093.5|1093.5|1091.8|1097|1095.5|1092.5|1091|790
1653405600000|2022-05-24 15:20:00|1093.8|1092|1093.5|1092|1094.5|1093|1091.5|1089.8|83
1653405900000|2022-05-24 15:25:00|1093.3|1091.5|1093.8|1091.8|1096.3|1094.5|1092.5|1090.8|446
1653406200000|2022-05-24 15:30:00|1093.5|1091.3|1091.5|1089.8|1093.8|1092.3|1090.3|1088.8|249
1653406500000|2022-05-24 15:35:00|1091.3|1089.3|1086.3|1084.8|1091.3|1089.3|1086.3|1084.8|181
1653406800000|2022-05-24 15:40:00|1086.8|1085|1084.3|1082.3|1088.3|1086.5|1084|1082.3|122
1653407100000|2022-05-24 15:45:00|1084|1082.5|1087|1085|1087.3|1085.3|1082|1080.5|249
1653407400000|2022-05-24 15:50:00|1087.3|1085.3|1089.3|1087.3|1089.3|1087.5|1086.3|1084.3|46
1653407700000|2022-05-24 15:55:00|1089|1087|1084.8|1083.5|1089|1087|1084.8|1083.5|55
1653408000000|2022-05-24 16:00:00|1085|1082.5|1078.8|1077.5|1085|1082.5|1078.8|1077.5|359
1653408300000|2022-05-24 16:05:00|1078.5|1077|1081.5|1080|1081.5|1080|1077.5|1076|285
1653408600000|2022-05-24 16:10:00|1081.8|1080.3|1085.8|1084.3|1086.5|1084.8|1081.5|1079.8|120
1653408900000|2022-05-24 16:15:00|1086|1084.5|1081.5|1079.8|1086.5|1084.8|1081|1079.5|225
1653409200000|2022-05-24 16:20:00|1081.3|1079.5|1086.3|1084.3|1086.8|1084.8|1081|1079.5|31
1653409500000|2022-05-24 16:25:00|1086|1084.5|1083.5|1081.8|1086.3|1084.5|1083|1081.5|28
1653409800000|2022-05-24 16:30:00|1083.3|1081.5|1082.8|1080.8|1083.5|1081.5|1081.8|1079.8|23
1653410100000|2022-05-24 16:35:00|1082.3|1080.5|1083|1081.3|1083.8|1081.8|1081.3|1079.5|111
1653410400000|2022-05-24 16:40:00|1083.3|1081.5|1083.8|1081.8|1085|1083.5|1083|1081.3|41
1653410700000|2022-05-24 16:45:00|1083.5|1082|1084|1082|1084.5|1082.8|1082|1080.5|64
1653411000000|2022-05-24 16:50:00|1083.8|1082.3|1085|1083.3|1086.3|1084.5|1083.5|1082|7
1653411300000|2022-05-24 16:55:00|1085.5|1083.5|1086|1084|1087|1085.5|1084.8|1083|25
1653411600000|2022-05-24 17:00:00|1085.8|1083.8|1085.5|1083.5|1086.3|1084.5|1084.3|1082.5|15
1653411900000|2022-05-24 17:05:00|1085.3|1083.3|1086|1084|1086.3|1084.5|1084|1082.3|32
1653412200000|2022-05-24 17:10:00|1086.3|1084.3|1084.5|1083.3|1086.3|1084.3|1084|1082|79
1653412500000|2022-05-24 17:15:00|1084.8|1083|1085.3|1083.5|1085.3|1083.5|1082.8|1081.3|25
1653412800000|2022-05-24 17:20:00|1085.5|1083.8|1086.5|1085|1088.3|1086.5|1085.3|1083.5|75
1653413100000|2022-05-24 17:25:00|1086.8|1084.5|1084.8|1083.5|1087|1085.3|1083.5|1081.8|25
1653413400000|2022-05-24 17:30:00|1085|1083.3|1086.3|1084.5|1086.5|1085|1084.5|1082.8|17
1653413700000|2022-05-24 17:35:00|1086|1084.8|1086.3|1084.5|1086.8|1085|1085.5|1083.8|40
1653414000000|2022-05-24 17:40:00|1086.5|1084.8|1085.5|1083.8|1086.5|1084.8|1084.5|1082.8|33
1653414300000|2022-05-24 17:45:00|1085.8|1084|1086|1084|1086.8|1084.8|1084.8|1082.8|24
1653414600000|2022-05-24 17:50:00|1086.3|1084.3|1085.8|1084|1086.3|1084.5|1085|1083.3|40
1653414900000|2022-05-24 17:55:00|1085.3|1083.8|1085.3|1083.8|1086.3|1084.5|1084|1082|39
1653415200000|2022-05-24 18:00:00|1086|1084|1085.5|1083.8|1086.8|1085|1084.5|1083|36
1653415500000|2022-05-24 18:05:00|1085.8|1084|1086|1084.3|1086.8|1085|1084.8|1083|76
1653415800000|2022-05-24 18:10:00|1085.8|1084|1086.8|1085.3|1087.8|1086|1085.8|1084|47
1653416100000|2022-05-24 18:15:00|1087|1085.5|1085.3|1083.8|1087|1085.5|1084.8|1083.3|97
1653416400000|2022-05-24 18:20:00|1085|1083.3|1085|1083.3|1085.8|1083.8|1082.8|1080.8|148
1653416700000|2022-05-24 18:25:00|1085.3|1083.5|1088.8|1087|1089.8|1088|1084.3|1082.5|78
1653417000000|2022-05-24 18:30:00|1089.5|1086.8|1090|1088|1090.3|1088.5|1088|1086.3|41
1653417300000|2022-05-24 18:35:00|1089.8|1088.3|1090.5|1088.5|1091|1089|1089.5|1087.8|4
1653417600000|2022-05-24 18:40:00|1090.8|1088.8|1090.3|1088.5|1091.3|1089.5|1089.8|1088|9
1653417900000|2022-05-24 18:45:00|1089.8|1088|1089.5|1087.8|1091|1089|1089.5|1087.8|14
1653418200000|2022-05-24 18:50:00|1089.3|1087.5|1091|1089.3|1091.3|1089.5|1089|1087.5|165
1653418500000|2022-05-24 18:55:00|1090.8|1089|1091.3|1089.3|1091.5|1090|1090.3|1088.3|14
1653418800000|2022-05-24 19:00:00|1091|1089|1092.8|1091|1093.3|1091.5|1091|1089|28
1653419100000|2022-05-24 19:05:00|1092.5|1090.8|1090.8|1089|1092.8|1091.3|1090.3|1088.5|24
1653419400000|2022-05-24 19:10:00|1090.5|1088.8|1089.8|1088|1090.8|1089|1089|1087|15
1653419700000|2022-05-24 19:15:00|1089.5|1087.8|1088.5|1086.8|1089.5|1087.8|1087.5|1085.8|2
1653420000000|2022-05-24 19:20:00|1088.3|1087|1089|1087|1090.3|1088|1087.5|1085.8|9
1653420300000|2022-05-24 19:25:00|1088.8|1086.8|1088.8|1086.8|1089.8|1087.8|1088.5|1086.3|9
1653420600000|2022-05-24 19:30:00|1089|1086.5|1088.8|1087|1089.3|1087.5|1088.5|1086.5|7
1653420900000|2022-05-24 19:35:00|1089|1087.3|1089.5|1087.5|1089.5|1088|1088.5|1086.8|8
1653421200000|2022-05-24 19:40:00|1089.8|1087.8|1091.3|1089.5|1092|1090.3|1089.5|1087.5|9
1653421500000|2022-05-24 19:45:00|1091.5|1089.8|1092.5|1090.8|1092.8|1091|1091.3|1089.5|0
1653421800000|2022-05-24 19:50:00|1092.8|1091|1091|1089|1093.3|1091.3|1091|1089|26
1653422100000|2022-05-24 19:55:00|1090.8|1088.8|1091.3|1089.3|1091.3|1089.5|1090.3|1088.3|22
1653422400000|2022-05-24 20:00:00|1090.8|1089|1090.8|1088.8|1091.8|1089.8|1090|1088|21
1653422700000|2022-05-24 20:05:00|1090.5|1088.5|1089.5|1087.8|1091.3|1089.3|1089.3|1087.3|88
1653423000000|2022-05-24 20:10:00|1089.8|1088|1088.3|1086.3|1089.8|1088|1088|1086.3|5
1653423300000|2022-05-24 20:15:00|1088|1085.8|1089|1087|1089.3|1087.5|1087.5|1085.8|0
1653423600000|2022-05-24 20:20:00|1088.8|1086.8|1089.3|1087.5|1089.5|1087.5|1088.8|1086.8|0
1653423900000|2022-05-24 20:25:00|1089.5|1087.8|1091|1087.5|1091|1088.3|1089.3|1087.5|7
1653424200000|2022-05-24 20:30:00|1092.8|1089.5|1091.5|1089.5|1092.8|1090|1091.5|1089.5|4
1653424500000|2022-05-24 20:35:00|1091.3|1089.3|1090.3|1088.3|1091.5|1089.3|1090.3|1088.3|0
1653424800000|2022-05-24 20:40:00|1090|1088|1090.8|1088.3|1090.8|1088.3|1089.8|1087.8|0
1653425100000|2022-05-24 20:45:00|1091|1088.5|1090.3|1088|1091.3|1089.3|1089.8|1087.8|1
1653425400000|2022-05-24 20:50:00|1090.5|1088.3|1090.5|1088.3|1090.5|1088.5|1090.3|1088|4
1653425700000|2022-05-24 20:55:00|1090.3|1088.5|1092|1089.3|1092.3|1090|1090.3|1088|12
1653426000000|2022-05-24 21:00:00|1093.5|1087.5|1093.5|1087.5|1093.5|1087.5|1093.5|1087.5|0
1653426300000|2022-05-24 21:05:00|1094.3|1090.5|1094.3|1088.8|1094.3|1091|1094.3|1088.8|0
1653426600000|2022-05-24 21:10:00|1093.5|1087.5|1092|1087.5|1093.5|1087.5|1092|1087.5|0
1653427800000|2022-05-24 21:30:00|1092.8||1093.3||1093.3||1092.8||0
1653428100000|2022-05-24 21:35:00|1094.3||1094.3||1094.3||1094.3||0
1653428400000|2022-05-24 21:40:00|1094||1094||1094||1094||0
1653428700000|2022-05-24 21:45:00|1093.5||1093.5||1093.5||1093.5||0
1653429000000|2022-05-24 21:50:00|1093.3||1093.3||1093.3||1093.3||0
1653429300000|2022-05-24 21:55:00|1093.8||1093.8||1093.8||1093.8||1
1653440400000|2022-05-25 01:00:00|1093|1090.8|1094.3|1092.3|1094.5|1092.3|1091.8|1089.8|0
1653440700000|2022-05-25 01:05:00|1094.5|1092|1095.3|1093|1095.5|1093.3|1093|1091|2
1653441000000|2022-05-25 01:10:00|1095.5|1093.5|1095.5|1093.3|1095.5|1093.5|1094.3|1091.5|0
1653441300000|2022-05-25 01:15:00|1096.3|1093.5|1096.3|1094|1096.5|1094.8|1095.8|1093.5|5
1653441600000|2022-05-25 01:20:00|1096.5|1094.3|1096.5|1094.3|1096.5|1094.3|1095.8|1093.3|0
1653441900000|2022-05-25 01:25:00|1096.8|1094|1097|1095|1097.3|1095|1096.3|1093.8|0
1653442200000|2022-05-25 01:30:00|1097.3|1094.8|1096.3|1093.8|1097.5|1095.5|1096|1093.8|0
1653442500000|2022-05-25 01:35:00|1096|1093.5|1097|1094.8|1097|1094.8|1095.3|1092.8|0
1653442800000|2022-05-25 01:40:00|1097.3|1095|1097.3|1095.3|1098|1095.8|1097|1095|6
1653443100000|2022-05-25 01:45:00|1097.5|1095|1097.8|1095.5|1098|1096|1097|1095|0
1653443400000|2022-05-25 01:50:00|1097.5|1095.8|1097.3|1094.5|1097.8|1095.8|1097|1094.5|0
1653443700000|2022-05-25 01:55:00|1097|1094.8|1098.5|1096.5|1098.5|1096.8|1097|1094.5|0
1653444000000|2022-05-25 02:00:00|1099.3|1096.8|1097.3|1094.8|1099.3|1097|1097|1094.8|0
1653444300000|2022-05-25 02:05:00|1097.5|1095.3|1097.5|1094.8|1098.5|1096|1097.3|1094.8|0
1653444600000|2022-05-25 02:10:00|1097.8|1095.5|1097.3|1094.8|1098.3|1095.8|1096.5|1094|0
1653444900000|2022-05-25 02:15:00|1097.5||1097.5||1097.5||1097.3||0
1653445200000|2022-05-25 02:20:00|1097.3|1095|1097.5|1095|1097.8|1095|1097|1094.5|0
1653445500000|2022-05-25 02:25:00|1097.3|1094.8|1096.8|1094.8|1097.5|1094.8|1096.8|1094.3|0
1653445800000|2022-05-25 02:30:00|1097|1094.5|1097.3|1095|1098|1095|1095.8|1093.5|0
1653446100000|2022-05-25 02:35:00|1097.5||1098||1098.3||1097.3||0
1653446400000|2022-05-25 02:40:00|1097.8|1095.5|1097.5|1095|1098.5|1095.5|1097.3|1095|0
1653446700000|2022-05-25 02:45:00|1097.8|1095.3|1098.3|1096|1098.5|1096.3|1097.5|1095|0
1653447000000|2022-05-25 02:50:00|1098.5|1096.3|1099|1097|1099|1097|1098|1095.8|0
1653447300000|2022-05-25 02:55:00|1099.3|1097.3|1099.8|1098.3|1099.8|1098.3|1098.5|1097|12
1653447600000|2022-05-25 03:00:00|1099.5|1098.5|1100|1098.3|1100|1098.5|1099.5|1098.3|6
1653447900000|2022-05-25 03:05:00|1100.5|1098.5|1100.5|1099|1100.5|1099|1100|1098.3|59
1653448200000|2022-05-25 03:10:00|1101|1099.3|1101.5|1099.5|1101.5|1099.8|1101|1099|26
1653448500000|2022-05-25 03:15:00|1101.8|1099.8|1101.5|1099.3|1102|1100|1101|1099|0
1653448800000|2022-05-25 03:20:00|1101.8|1099.5|1102.3|1100|1102.3|1100.3|1101.5|1099.3|0
1653449100000|2022-05-25 03:25:00|1102|1099|1101.3|1099|1102.3|1099.3|1100.5|1099|2
1653449400000|2022-05-25 03:30:00|1101.8|1099.3|1101.5|1099.5|1101.8|1099.5|1101.3|1099|0
1653449700000|2022-05-25 03:35:00|1101.8|1099.8|1101.8|1099.5|1102|1099.8|1101.5|1099.5|0
1653450000000|2022-05-25 03:40:00|1101.5|1099.8|1102|1099.8|1102|1100|1101.3|1099.8|0
1653450300000|2022-05-25 03:45:00|1101.8|1099.5|1101.8|1099.8|1102|1100|1101.8|1099.5|1
1653450600000|2022-05-25 03:50:00|1102.3|1100|1101.8|1099.5|1102.3|1100|1101.8|1099.5|3
1653450900000|2022-05-25 03:55:00|1102|1099.8|1101.8|1100|1102|1100|1101.8|1099.8|0
1653451200000|2022-05-25 04:00:00|1102|1100.3|1107|1104.3|1107.3|1104.5|1101.8|1100.3|249
1653451500000|2022-05-25 04:05:00|1107.3|1104.5|1106.8|1104|1107.5|1104.8|1106.3|1104|33
1653451800000|2022-05-25 04:10:00|1106.5||1106.5||1106.8||1106.3||0
1653452100000|2022-05-25 04:15:00|1106.3|1104.3|1106|1103.3|1106.8|1104.3|1105.5|1103.3|0
1653452700000|2022-05-25 04:25:00|1105.5|1102.8|1105.5|1102.8|1105.8|1102.8|1105.5|1102.8|0
1653453000000|2022-05-25 04:30:00|1105|1102.5|1104.3|1101.5|1105|1102.5|1104.3|1101.5|1
1653453300000|2022-05-25 04:35:00|1104|1101.8|1104.8|1101.8|1105.3|1101.8|1103.8|1101.5|1
1653453600000|2022-05-25 04:40:00|1105||1104.8||1105||1104.5||0
1653453900000|2022-05-25 04:45:00|1104.5|1102|1104.8|1102|1104.8|1102|1104.5|1102|0
1653454200000|2022-05-25 04:50:00|1104.5|1102.3|1104.5|1102.5|1104.8|1102.5|1104.5|1102.3|0
1653454500000|2022-05-25 04:55:00|1104.8|1102.3|1104.5|1102.3|1104.8|1102.3|1104.5|1102.3|1
1653454800000|2022-05-25 05:00:00|1104.8|1102.5|1105|1103|1105.3|1103|1104.5|1102.5|1
1653455100000|2022-05-25 05:05:00|1104.8|1103.3|1105.3|1103.3|1105.3|1103.3|1104.8|1103.3|1
1653455400000|2022-05-25 05:10:00|1105.5|1103.8|1106.3|1103.5|1106.3|1103.8|1105.5|1103.5|1
1653455700000|2022-05-25 05:15:00|1106.5|1103.8|1106.5|1104|1106.5|1104.3|1106.5|1103.8|0
1653456000000|2022-05-25 05:20:00|1106|1103|1105.3|1103|1106|1103|1105.3|1103|1
1653456300000|2022-05-25 05:25:00|1105.5|1103.3|1105.5|1103.3|1106.3|1103.3|1105.3|1103|1
1653456600000|2022-05-25 05:30:00|1105.8|1103.8|1106|1104|1106.3|1104|1105.3|1103|0
1653456900000|2022-05-25 05:35:00|1106.3|1104.3|1104.8|1102.8|1106.5|1104.3|1104.8|1102.8|7
1653457200000|2022-05-25 05:40:00|1105|1103|1104.5|1102.5|1106|1103.8|1104.5|1102.5|1
1653457500000|2022-05-25 05:45:00|1104.8|1102.3|1105.3|1103.3|1106.5|1104|1104.3|1102.3|3
1653457800000|2022-05-25 05:50:00|1104.3|1103|1104.8|1102.5|1104.8|1103.3|1103|1101.3|5
1653458100000|2022-05-25 05:55:00|1104.5|1102.3|1105.3|1103|1105.5|1103.5|1104|1101.8|0
1653458400000|2022-05-25 06:00:00|1103.5|1102.8|1103|1101|1105.3|1103|1102.8|1100.8|4
1653458700000|2022-05-25 06:05:00|1102.8|1100.8|1100.5|1098.5|1103.3|1101.3|1099.5|1097.8|102
1653459000000|2022-05-25 06:10:00|1100.8|1098.8|1100.3|1097.8|1101.8|1099.8|1099.8|1097.5|2
1653459300000|2022-05-25 06:15:00|1100|1098|1096|1094.3|1101|1098.8|1095.8|1094.3|11
1653459600000|2022-05-25 06:20:00|1096.5|1094.5|1097|1095|1097.8|1095.8|1096|1094|12
1653459900000|2022-05-25 06:25:00|1097.3|1094.8|1098.8|1097|1099.3|1097.3|1097|1094.8|4
1653460200000|2022-05-25 06:30:00|1099|1096.5|1101|1099|1102|1100|1098.8|1096.5|23
1653460500000|2022-05-25 06:35:00|1100.8|1098.8|1101.3|1099.5|1101.3|1099.8|1099.8|1098|5
1653460800000|2022-05-25 06:40:00|1101|1099.3|1102.3|1100.3|1102.3|1100.5|1099.5|1098|4
1653461100000|2022-05-25 06:45:00|1102|1100|1104.3|1102.8|1104.5|1102.8|1101.8|1099.8|20
1653461400000|2022-05-25 06:50:00|1104.5|1102.3|1103|1101.3|1104.5|1102.8|1103|1101.3|25
1653461700000|2022-05-25 06:55:00|1103.3|1101.5|1102.3|1100.5|1104|1102.3|1102|1100.3|9
1653462000000|2022-05-25 07:00:00|1102|1100.3|1098|1096.5|1102.5|1100.8|1098|1096.5|14
1653462300000|2022-05-25 07:05:00|1097.8|1096.3|1103.3|1101.5|1103.5|1101.8|1097.5|1096|46
1653462600000|2022-05-25 07:10:00|1103.5|1101.3|1102.5|1100.8|1104.3|1102.3|1102.5|1100.5|12
1653462900000|2022-05-25 07:15:00|1102.3|1100.5|1100.8|1099|1102.3|1100.5|1100.5|1098.3|55
1653463200000|2022-05-25 07:20:00|1100.5|1099.3|1101.5|1099.8|1102.3|1100.5|1100.5|1099.3|43
1653463500000|2022-05-25 07:25:00|1102|1100|1101.3|1099.5|1102.8|1101|1101.3|1099.5|54
1653463800000|2022-05-25 07:30:00|1101|1100|1109.3|1107.5|1109.8|1108|1101|1100|282
1653464100000|2022-05-25 07:35:00|1109.5|1107.8|1108.3|1106.5|1110.3|1108.3|1108|1106.5|72
1653464400000|2022-05-25 07:40:00|1108|1105.8|1108.3|1106.5|1109.5|1107.5|1107.8|1105.8|49
1653464700000|2022-05-25 07:45:00|1108.8|1106.3|1108.5|1107|1111.3|1109.5|1107.5|1105.8|113
1653465000000|2022-05-25 07:50:00|1108.8|1107.3|1111.5|1109.5|1113|1111.3|1108.5|1107.3|172
1653465300000|2022-05-25 07:55:00|1112|1110|1111.3|1109.3|1112|1110|1109|1107.8|52
1653465600000|2022-05-25 08:00:00|1110.8|1109.5|1113.5|1111.8|1114.3|1112.3|1110.8|1109.3|79
1653465900000|2022-05-25 08:05:00|1113.8|1112|1112.3|1110.8|1116.8|1115|1112.3|1110.5|224
1653466200000|2022-05-25 08:10:00|1112.8|1111|1115|1113.3|1115.3|1113.5|1112.5|1110.3|100
1653466500000|2022-05-25 08:15:00|1115.3|1113.5|1115|1113.5|1118.3|1116.5|1114.3|1112.3|136
1653466800000|2022-05-25 08:20:00|1115.3|1113.8|1112.5|1111|1115.3|1113.8|1112.5|1111|285
1653467100000|2022-05-25 08:25:00|1112|1110.5|1110.5|1108.8|1112.5|1110.8|1110|1108.8|336
1653467400000|2022-05-25 08:30:00|1110.3|1107.8|1110.8|1109.5|1113.3|1111.3|1108|1106.8|160
1653467700000|2022-05-25 08:35:00|1111|1108.5|1110.3|1108.8|1112|1110.5|1109.8|1108.3|63
1653468000000|2022-05-25 08:40:00|1110.5|1109.5|1110.5|1109|1112.5|1110.5|1110.5|1108.8|137
1653468300000|2022-05-25 08:45:00|1110.8|1109.3|1112.8|1111|1114|1112|1110.8|1109.3|57
1653468600000|2022-05-25 08:50:00|1112.3|1110.8|1114.8|1113|1114.8|1113|1112.3|1110.8|105
1653468900000|2022-05-25 08:55:00|1115|1113.3|1115.3|1113.5|1116.5|1114.8|1114.5|1113.3|125
1653469200000|2022-05-25 09:00:00|1115.5|1114|1113.8|1112.3|1117.3|1115.8|1113.3|1111.5|175
1653469500000|2022-05-25 09:05:00|1113.3|1112|1116.5|1115|1117.3|1115.8|1113.3|1111.5|75
1653469800000|2022-05-25 09:10:00|1116.8|1115.3|1116.3|1114.8|1117|1115.8|1115.8|1114.3|51
1653470100000|2022-05-25 09:15:00|1116|1114.5|1118.8|1117.3|1120|1118.8|1116|1114.5|222
1653470400000|2022-05-25 09:20:00|1119|1116.5|1119.5|1117.8|1120|1118.8|1117.3|1115.5|188
1653470700000|2022-05-25 09:25:00|1119.8|1118|1125|1123.3|1125|1123.5|1119.8|1118|274
1653471000000|2022-05-25 09:30:00|1124.8|1123.5|1128|1126.8|1128.8|1127.3|1124.8|1123|269
1653471300000|2022-05-25 09:35:00|1128.8|1127|1127.8|1125.8|1130.5|1128.8|1127.5|1125.8|405
1653471600000|2022-05-25 09:40:00|1127.5|1126|1126.5|1125|1129|1127.5|1126.3|1124.5|195
1653471900000|2022-05-25 09:45:00|1126.3|1124.8|1126|1124.5|1127|1125.8|1125.8|1124.5|121
1653472200000|2022-05-25 09:50:00|1125.8|1123.8|1123|1121.5|1126|1124.3|1122.5|1121|156
1653472500000|2022-05-25 09:55:00|1123.3|1121.8|1123.5|1121.8|1124|1122.3|1122|1120.3|42
1653472800000|2022-05-25 10:00:00|1123.3|1122|1119|1117.5|1125.5|1124.3|1118|1116.3|376
1653473100000|2022-05-25 10:05:00|1119.8|1118|1115.5|1114|1120|1118.3|1115|1113.5|209
1653473400000|2022-05-25 10:10:00|1116|1114.3|1118.3|1116.5|1118.3|1116.5|1115|1113.3|51
1653473700000|2022-05-25 10:15:00|1118.5|1116.8|1120|1118.3|1121|1119|1118.5|1116.5|42
1653474000000|2022-05-25 10:20:00|1119.8|1117.3|1124.8|1123|1126.3|1124.5|1118.8|1117|101
1653474300000|2022-05-25 10:25:00|1125|1123.3|1124.5|1122.8|1126.3|1124.3|1123.5|1121.8|35
1653474600000|2022-05-25 10:30:00|1123.8|1122|1123.8|1122|1125|1123.3|1122.8|1120.8|81
1653474900000|2022-05-25 10:35:00|1124|1122.3|1124|1122.3|1125|1123.3|1123|1121.3|74
1653475200000|2022-05-25 10:40:00|1124.3|1122.5|1123.5|1121.8|1124.5|1122.8|1122.8|1121|34
1653475500000|2022-05-25 10:45:00|1122.8|1121.3|1124.3|1122.8|1124.5|1122.8|1122.8|1121.3|38
1653475800000|2022-05-25 10:50:00|1124|1122.5|1125.3|1123.5|1125.3|1123.5|1123.5|1121.8|170
1653476100000|2022-05-25 10:55:00|1125|1123.3|1122.3|1120.8|1125.3|1123.5|1122.3|1120.8|287
1653476400000|2022-05-25 11:00:00|1122.5|1120.5|1123.8|1122|1125.3|1123.8|1122.5|1120.5|64
1653476700000|2022-05-25 11:05:00|1123.5|1121.5|1123.5|1122|1124.3|1122.3|1122.8|1121|69
1653477000000|2022-05-25 11:10:00|1123.3|1121.5|1122.3|1120.5|1123.5|1121.5|1121.8|1120|18
1653477300000|2022-05-25 11:15:00|1122.5|1120.8|1122.3|1120.3|1122.8|1121|1120.3|1118.8|73
1653477600000|2022-05-25 11:20:00|1122|1120|1120.8|1118.8|1122|1120.5|1120|1118|48
1653477900000|2022-05-25 11:25:00|1121|1119|1120|1118.3|1121.3|1119.5|1119.3|1117.5|7
1653478200000|2022-05-25 11:30:00|1120.8|1119|1121.8|1119.8|1122.5|1121|1120.5|1119|116
1653478500000|2022-05-25 11:35:00|1120.8|1119.3|1120.5|1119|1121.8|1119.8|1118.8|1117.3|129
1653478800000|2022-05-25 11:40:00|1120.3|1118.8|1120|1118.5|1121.8|1120|1120|1118.3|66
1653479100000|2022-05-25 11:45:00|1119.8|1118.3|1120|1118.5|1120.5|1119|1119.5|1118|94
1653479400000|2022-05-25 11:50:00|1120.3|1118.3|1121.3|1119.5|1121.3|1119.5|1118.8|1117.3|120
1653479700000|2022-05-25 11:55:00|1121|1120|1120.5|1118.8|1122|1120.3|1120.5|1118.8|102
1653480000000|2022-05-25 12:00:00|1120.8|1119|1121.8|1120|1122|1120.3|1120.8|1119|19
1653480300000|2022-05-25 12:05:00|1121.5|1119.8|1120|1118|1121.5|1119.8|1118.8|1117|24
1653480600000|2022-05-25 12:10:00|1119.8|1118.3|1122.5|1121|1123|1121.5|1119.8|1118|31
1653480900000|2022-05-25 12:15:00|1122.3|1120.8|1122.5|1121|1122.8|1121.3|1121.5|1120|60
1653481200000|2022-05-25 12:20:00|1122.8|1121.3|1122.5|1121|1123.3|1122|1122|1120.5|163
1653481500000|2022-05-25 12:25:00|1123|1121.3|1124|1122.3|1124.3|1122.8|1122.8|1121|34
1653481800000|2022-05-25 12:30:00|1123.8|1122.5|1124|1122.3|1125.3|1123.8|1122.5|1121|105
1653482100000|2022-05-25 12:35:00|1124.3|1122.5|1121.8|1120.3|1124.3|1122.8|1119.5|1118|181
1653482400000|2022-05-25 12:40:00|1122|1120.5|1121.5|1120|1122.3|1120.8|1121|1119.3|35
1653482700000|2022-05-25 12:45:00|1121.8|1120.3|1119.5|1118|1121.8|1120.5|1119.5|1118|57
1653483000000|2022-05-25 12:50:00|1120|1118.3|1121.8|1120|1122|1120.3|1120|1118.3|63
1653483300000|2022-05-25 12:55:00|1122|1120.3|1121.5|1119.8|1123.3|1122|1120|1118.5|86
1653483600000|2022-05-25 13:00:00|1121.3|1119.5|1116.3|1114.5|1121.3|1119.5|1114.3|1112.5|198
1653483900000|2022-05-25 13:05:00|1116|1114.3|1118.3|1116.3|1120.5|1118.8|1116|1114.3|193
1653484200000|2022-05-25 13:10:00|1118|1116.5|1114.3|1112.5|1118.3|1116.5|1113.5|1112|114
1653484500000|2022-05-25 13:15:00|1114|1112.3|1115|1113.3|1117|1115|1113.8|1112.3|42
1653484800000|2022-05-25 13:20:00|1115.3|1113.5|1113.3|1111.8|1116.3|1114.5|1113|1111.5|76
1653485100000|2022-05-25 13:25:00|1113.5|1111.5|1114.5|1112.8|1114.8|1113.3|1113.3|1111.5|113
1653485400000|2022-05-25 13:30:00|1114.3|1112.5|1117|1115.5|1117.8|1116|1113.8|1112|254
1653485700000|2022-05-25 13:35:00|1117.3|1115.8|1117.8|1116|1118|1116.3|1115.3|1113.8|332
1653486000000|2022-05-25 13:40:00|1118|1116.3|1119|1117.3|1119|1117.5|1117.3|1115.5|58
1653486300000|2022-05-25 13:45:00|1118.8|1117.5|1114.8|1113.3|1120.5|1119|1113.8|1112.5|278
1653486600000|2022-05-25 13:50:00|1116|1114.3|1117|1115.3|1118.3|1116.8|1115.8|1114|80
1653486900000|2022-05-25 13:55:00|1117.3|1115.5|1115.8|1114.3|1117.8|1116|1115.8|1114.3|48
1653487200000|2022-05-25 14:00:00|1116|1114.8|1116.8|1115|1118|1116.3|1115.8|1114.3|123
1653487500000|2022-05-25 14:05:00|1116.5|1115.3|1115.5|1114|1117.5|1115.8|1114|1112.5|129
1653487800000|2022-05-25 14:10:00|1115.3|1113.8|1116.3|1114.5|1116.3|1114.8|1114.3|1113|45
1653488100000|2022-05-25 14:15:00|1116|1114.8|1117.3|1115.8|1117.5|1115.8|1113.5|1112|174
1653488400000|2022-05-25 14:20:00|1117.5|1116|1116|1114.5|1120.3|1118.8|1116|1114.5|95
1653488700000|2022-05-25 14:25:00|1115.5|1113.8|1119.5|1116.5|1119.5|1116.5|1115.5|1113.8|164
1653489000000|2022-05-25 14:30:00|1117.3|1113.8|1115.3|1113.5|1118|1116|1113.5|1111.8|310
1653489300000|2022-05-25 14:35:00|1115.5|1113.3|1111.3|1109.8|1115.5|1114.3|1110.8|1109.3|588
1653489600000|2022-05-25 14:40:00|1111.5|1109.3|1111|1109.3|1111.5|1109.3|1108.8|1107.3|287
1653489900000|2022-05-25 14:45:00|1110.8|1109.5|1106|1104.3|1111|1109.5|1105.3|1103.8|266
1653490200000|2022-05-25 14:50:00|1105.8|1104|1104.8|1103|1106.8|1105|1103|1101.5|487
1653490500000|2022-05-25 14:55:00|1104.5|1102.8|1103.3|1101.8|1105.3|1103.5|1102.5|1101|231
1653490800000|2022-05-25 15:00:00|1103|1101.3|1103.3|1102|1103.3|1102|1100.5|1099.3|372
1653491100000|2022-05-25 15:05:00|1103.5|1101.5|1098.5|1097|1103.5|1102|1098.3|1096.8|558
1653491400000|2022-05-25 15:10:00|1098.8|1097.3|1097|1095.8|1100|1098.5|1095.5|1094|239
1653491700000|2022-05-25 15:15:00|1096.8|1095.5|1101.5|1099.8|1101.8|1100.3|1096.3|1094.8|416
1653492000000|2022-05-25 15:20:00|1101.8|1100|1104.3|1103|1104.3|1103|1100.3|1099|501
1653492300000|2022-05-25 15:25:00|1104|1102.5|1111.8|1110|1115.3|1113.5|1103|1101.5|1450
1653492600000|2022-05-25 15:30:00|1112.5|1111|1110|1108.8|1112.5|1111|1109|1107.8|435
1653492900000|2022-05-25 15:35:00|1109.8|1108.5|1111|1109.8|1112|1110.3|1109.8|1108.5|240
1653493200000|2022-05-25 15:40:00|1111.3|1109.5|1112|1110.5|1113.8|1112|1110|1108.5|174
1653493500000|2022-05-25 15:45:00|1111.8|1110.8|1109.8|1108|1112.3|1110.8|1109|1107.8|102
1653493800000|2022-05-25 15:50:00|1109.5|1107.8|1107.3|1105.5|1109.5|1108|1106|1104.3|86
1653494100000|2022-05-25 15:55:00|1107|1105.8|1107|1105|1108.8|1107.3|1107|1105|57
1653494400000|2022-05-25 16:00:00|1106.5|1104.5|1108.8|1107|1108.8|1107.3|1105.8|1104|36
1653494700000|2022-05-25 16:05:00|1108.5|1106.8|1108.5|1106.5|1113.3|1111.5|1107.3|1105.5|145
1653495000000|2022-05-25 16:10:00|1108|1106.3|1110.8|1109|1113|1111.3|1108|1106.3|119
1653495300000|2022-05-25 16:15:00|1111.5|1108.8|1111.5|1110|1113.5|1112|1110.5|1108.5|68
1653495600000|2022-05-25 16:20:00|1111.3|1109.8|1112.3|1110.5|1112.5|1111|1110.8|1109|46
1653495900000|2022-05-25 16:25:00|1112|1110.3|1112.8|1111.3|1113|1111.3|1111.3|1109.3|128
1653496200000|2022-05-25 16:30:00|1113|1111.5|1112.8|1111.3|1113.8|1112|1112.3|1110.3|30
1653496500000|2022-05-25 16:35:00|1113|1111|1112.8|1111.3|1114.3|1112.8|1112|1110.3|45
1653496800000|2022-05-25 16:40:00|1112.5|1111|1115|1113.5|1115.3|1113.5|1112|1110.3|2
1653497100000|2022-05-25 16:45:00|1115.3|1114|1111.5|1110|1117|1115.3|1111.3|1109.8|38
1653497400000|2022-05-25 16:50:00|1111.3|1109.8|1109|1107|1111.5|1110|1106.5|1104.8|44
1653497700000|2022-05-25 16:55:00|1108.8|1106.8|1115.3|1113.5|1115.3|1113.8|1108.8|1106.8|133
1653498000000|2022-05-25 17:00:00|1115|1114|1119.3|1117.5|1120.3|1118.5|1114.8|1114|136
1653498300000|2022-05-25 17:05:00|1119|1117.8|1115|1113.3|1119.8|1118|1114.5|1112.8|70
1653498600000|2022-05-25 17:10:00|1114.8|1113|1113.8|1112|1115|1113|1113.3|1111.3|3
1653498900000|2022-05-25 17:15:00|1113.5|1111.8|1115.5|1113.8|1115.5|1114|1112.3|1110.8|21
1653499200000|2022-05-25 17:20:00|1116|1114.3|1114.8|1113.3|1117.3|1115.5|1114.8|1113|16
1653499500000|2022-05-25 17:25:00|1114.5|1112.8|1113.5|1111.8|1114.5|1113|1111.5|1109.5|36
1653499800000|2022-05-25 17:30:00|1113.3|1112|1115.5|1114|1116.3|1114.8|1112.5|1110.5|40
1653500100000|2022-05-25 17:35:00|1115.3|1113.8|1120.5|1118.8|1121.5|1120|1115.3|1113.8|169
1653500400000|2022-05-25 17:40:00|1120.8|1119|1120|1118.3|1120.8|1119.3|1118.8|1117|111
1653500700000|2022-05-25 17:45:00|1120.3|1118.5|1120|1118.3|1120.8|1119.3|1119|1117.3|24
1653501000000|2022-05-25 17:50:00|1119.8|1118|1120.3|1118.8|1120.5|1118.8|1118.5|1116.8|54
1653501300000|2022-05-25 17:55:00|1120.5|1118.5|1119.3|1117.3|1120.5|1118.8|1118.8|1117.3|3
1653501600000|2022-05-25 18:00:00|1119.5|1117.5|1122.3|1120.5|1125.5|1124|1119.5|1117.5|267
1653501900000|2022-05-25 18:05:00|1122.8|1121|1122.8|1121.3|1123.5|1122|1119|1117.5|34
1653502200000|2022-05-25 18:10:00|1123|1120.8|1121.8|1120|1125.3|1123.3|1121.3|1119.5|14
1653502500000|2022-05-25 18:15:00|1122|1120.3|1124.5|1123|1125|1123.5|1121.3|1119.8|84
1653502800000|2022-05-25 18:20:00|1124.3|1122.8|1125.5|1124|1128|1126.8|1124|1122.5|193
1653503100000|2022-05-25 18:25:00|1125.8|1124.3|1126|1124|1128|1126.5|1124.5|1122.8|87
1653503400000|2022-05-25 18:30:00|1125.8|1124.3|1124.5|1122.8|1126|1124.5|1123.3|1121|74
1653503700000|2022-05-25 18:35:00|1124.3|1122.5|1126.5|1124.8|1126.5|1124.8|1123.8|1122|70
1653504000000|2022-05-25 18:40:00|1126.3|1124.5|1127.3|1125.5|1127.8|1126|1126|1124|116
1653504300000|2022-05-25 18:45:00|1127|1125.3|1126.3|1124.3|1127.3|1125.5|1126|1124.3|7
1653504600000|2022-05-25 18:50:00|1126.5|1124.5|1126.3|1124.5|1127.3|1125.8|1126|1124.3|4
1653504900000|2022-05-25 18:55:00|1126.5|1124.8|1126.5|1124.5|1127|1125.3|1126|1124|11
1653505200000|2022-05-25 19:00:00|1126.3|1124.8|1128|1126.5|1128|1126.8|1126.3|1124.3|6
1653505500000|2022-05-25 19:05:00|1127.8|1126.3|1128|1126.3|1128|1126.8|1127.8|1126|58
1653505800000|2022-05-25 19:10:00|1127.8|1126.5|1128|1126.3|1128|1126.8|1127.8|1126|9
1653506100000|2022-05-25 19:15:00|1127.8|1126.5|1127.3|1125.5|1128|1126.5|1126.8|1125.3|0
1653506400000|2022-05-25 19:20:00|1127.5|1125.8|1128.8|1127.3|1129.3|1127.5|1127.5|1125.8|19
1653506700000|2022-05-25 19:25:00|1129|1127|1129|1127.3|1129.3|1127.5|1128.5|1127|0
1653507000000|2022-05-25 19:30:00|1129.3|1127.5|1130.3|1128.3|1130.3|1128.3|1128.8|1127|23
1653507300000|2022-05-25 19:35:00|1130|1128.5|1129.8|1127.8|1130.3|1128.5|1129.5|1127.8|0
1653507600000|2022-05-25 19:40:00|1130|1128|1130|1128.3|1130.3|1128.8|1129.5|1127.5|19
1653507900000|2022-05-25 19:45:00|1129.8|1128.5|1129.3|1127.8|1130|1128.5|1128.3|1127|13
1653508200000|2022-05-25 19:50:00|1129.5|1127.5|1130.3|1128.5|1130.3|1128.5|1129|1127|4
1653508500000|2022-05-25 19:55:00|1130|1128.3|1131|1129.5|1131|1129.8|1130|1128.3|24
1653508800000|2022-05-25 20:00:00|1131.3|1129.8|1130.8|1129.3|1131.3|1130|1130.3|1128.8|38
1653509100000|2022-05-25 20:05:00|1131|1129.5|1131|1129.3|1131|1129.5|1130.8|1129|5
1653509400000|2022-05-25 20:10:00|1131.3|1129|1131.3|1130|1131.5|1130.3|1130.8|1129|15
1653509700000|2022-05-25 20:15:00|1131.5|1129.8|1129|1127.5|1131.5|1130.3|1129|1127.3|11
1653510000000|2022-05-25 20:20:00|1128.8|1127.3|1130|1128|1130|1128.3|1128.8|1127.3|1
1653510300000|2022-05-25 20:25:00|1129.8|1127.8|1129.3|1127.5|1129.8|1128|1129|1127.3|0
1653510600000|2022-05-25 20:30:00|1129|1127.3|1128.5|1126.8|1129.5|1127.5|1127.5|1125.8|6
1653510900000|2022-05-25 20:35:00|1128.3|1126.5|1129.3|1127.3|1129.8|1127.8|1128.3|1126.5|7
1653511200000|2022-05-25 20:40:00|1129|1127|1130|1128|1130.8|1128.8|1128|1126.5|0
1653511500000|2022-05-25 20:45:00|1129.8|1128.3|1131.5|1129.8|1131.5|1129.8|1128.8|1127.3|3
1653511800000|2022-05-25 20:50:00|1131.3|1129.5|1130.5|1128|1131.3|1129.5|1128.5|1126.8|6
1653512100000|2022-05-25 20:55:00|1130.8|1128.3|1129.3|1126.8|1130.8|1128.3|1129|1126.8|12
1653512400000|2022-05-25 21:00:00|1131.5|1126.5|1131.5|1128.3|1131.5|1128.3|1131.5|1125.5|0
1653514500000|2022-05-25 21:35:00||1128.5||1129||1129||1128.5|0
1653515400000|2022-05-25 21:50:00||1129.3||1129.3||1129.3||1129.3|0
1653515700000|2022-05-25 21:55:00||1129.5||1128.8||1129.5||1128.8|1
1653526800000|2022-05-26 01:00:00|1129.5|1126.8|1128.5|1125.8|1129.8|1127.3|1128.3|1125.5|0
1653527100000|2022-05-26 01:05:00|1128.3|1125.5|1129.3|1126.5|1129.8|1127.3|1128.3|1124.8|4
1653527400000|2022-05-26 01:10:00|1129|1126.3|1129|1126|1129.5|1126.3|1129|1125|0
1653527700000|2022-05-26 01:15:00|1129.3|1125.8|1127|1124.5|1129.3|1126|1127|1124.3|0
1653528000000|2022-05-26 01:20:00|1126.8|1124.3|1127.3|1124.8|1127.3|1124.8|1126.5|1124|0
1653528300000|2022-05-26 01:25:00|1127|1124.5|1127.5|1124.8|1127.5|1125|1126.3|1124|2
1653528600000|2022-05-26 01:30:00|1127.3|1125.3|1127.3|1124.5|1127.3|1125.5|1126.3|1124|0
1653528900000|2022-05-26 01:35:00|1127.5|1125|1126.5|1123.5|1127.5|1125|1126.3|1123|0
1653529200000|2022-05-26 01:40:00|1126.3|1123.3|1125.8|1123.3|1126.5|1123.5|1125.8|1123.3|0
1653529500000|2022-05-26 01:45:00|1126|1123.5|1126|1123.3|1126|1123.5|1125.3|1122.8|0
1653529800000|2022-05-26 01:50:00|1126.3|1123|1125.8|1123.3|1126.3|1123.8|1125.8|1122.8|0
1653530100000|2022-05-26 01:55:00|1126.3|1123|1125.8|1123.3|1126.3|1123.8|1125.8|1123|0
1653530400000|2022-05-26 02:00:00|1126.3|1123|1126.8|1123.8|1127|1124.5|1126|1123|1
1653530700000|2022-05-26 02:05:00|1126|1123.5|1126|1123.8|1126.5|1124.3|1125.8|1123.3|0
1653531000000|2022-05-26 02:10:00|1126.3|1123.5|1126.8|1123.8|1126.8|1123.8|1125.8|1123.3|0
1653531300000|2022-05-26 02:15:00|1126.5|1124|1126.8|1124.3|1126.8|1124.3|1125.8|1124|0
1653531600000|2022-05-26 02:20:00|1127.3|1124.5|1127.3|1125|1127.3|1125|1127|1124.5|1
1653531900000|2022-05-26 02:25:00|1127||1127||1127.3||1127||0
1653532200000|2022-05-26 02:30:00|1127.3|1125.5|1130|1128.3|1130|1128.3|1127.3|1125.5|0
1653532500000|2022-05-26 02:35:00|1129.8|1128.5|1131.5|1129.3|1132|1130|1129.8|1128.5|4
1653532800000|2022-05-26 02:40:00|1131.3|1129.5|1131.3|1129|1131.5|1129.5|1131.3|1129|2
1653533100000|2022-05-26 02:45:00|1131.5|1129.3|1131.5|1129.5|1131.5|1129.8|1131.5|1129|3
1653533400000|2022-05-26 02:50:00|1131.8|1129.8|1131.5|1129.3|1132|1129.8|1131.5|1129.3|1
1653534000000|2022-05-26 03:00:00|1131.3|1129|1131|1129.3|1131.3|1129.3|1130|1128.3|4
1653534300000|2022-05-26 03:05:00|1130.8|1129|1130.8|1128|1131.3|1129.3|1130.5|1127.5|0
1653534600000|2022-05-26 03:10:00|1130.5|1127.5|1130.8|1128.8|1131|1129|1130|1127.5|0
1653534900000|2022-05-26 03:15:00|1131|1129|1130.8|1129|1132|1129.8|1130.8|1128.5|1
1653535200000|2022-05-26 03:20:00|1131|1129.3|1131.5|1129.5|1131.8|1129.8|1131|1129|0
1653535500000|2022-05-26 03:25:00|1131.8|1129.8|1131.5|1129.5|1131.8|1129.8|1131.3|1129.3|0
1653535800000|2022-05-26 03:30:00|1131|1129.3|1131.5|1128.8|1131.5|1129.3|1131|1128.8|1
1653536100000|2022-05-26 03:35:00|1131.8|1129|1132|1129.8|1132|1130|1131.8|1129|0
1653536400000|2022-05-26 03:40:00|1131.8|1130|1132.3|1130.5|1132.3|1130.5|1131.8|1129.8|2
1653536700000|2022-05-26 03:45:00|1132|1130|1132.3|1130.3|1132.3|1130.3|1131.5|1129.5|5
1653537000000|2022-05-26 03:50:00|1132|1130|1132.3|1129.8|1132.3|1130|1131.8|1129.5|1
1653537300000|2022-05-26 03:55:00|1132||1132.3||1132.3||1131.8||0
1653537600000|2022-05-26 04:00:00|1132.5|1130.3|1132.8|1130|1132.8|1130.5|1132.5|1130|1
1653537900000|2022-05-26 04:05:00|1132.5|1130.3|1132.5|1129.8|1132.5|1130.5|1132.5|1129.8|0
1653538200000|2022-05-26 04:10:00||1130||1130||1130.5||1129.8|0
1653538500000|2022-05-26 04:15:00|1132.8|1130.5|1132.8|1130|1132.8|1130.8|1132.8|1130|0
1653538800000|2022-05-26 04:20:00|1132.5|1129.8|1132.8|1130|1132.8|1131|1132.5|1129.8|0
1653539100000|2022-05-26 04:25:00|1132.3|1129.8|1132|1129.5|1132.3|1130|1132|1129.5|0
1653539700000|2022-05-26 04:35:00|1132.3|1129.8|1132.8|1130.3|1132.8|1130.5|1132.3|1129.8|6
1653540000000|2022-05-26 04:40:00|1132.3|1130|1132.8|1130.3|1132.8|1130.5|1131.8|1129.5|0
1653540300000|2022-05-26 04:45:00||1130.5||1130.3||1130.5||1130.3|0
1653540600000|2022-05-26 04:50:00|1132.3||1132.3||1132.3||1132.3||0
1653540900000|2022-05-26 04:55:00|1132|1130.5|1132.8|1131|1132.8|1131|1132|1130.3|1
1653541200000|2022-05-26 05:00:00|1132.5|1131.3|1132.5|1131|1132.5|1131.3|1132.5|1131|0
1653541500000|2022-05-26 05:05:00|1132.3|1130.3|1132.5|1130.5|1132.5|1130.8|1132.3|1130.3|9
1653541800000|2022-05-26 05:10:00|1132.8|1131|1132.8|1130.8|1132.8|1131.3|1132.8|1130.5|7
1653542100000|2022-05-26 05:15:00|1132.5|1131|1132.5|1130.5|1132.8|1131|1132.5|1130.3|0
1653542400000|2022-05-26 05:20:00||1130.3||1130.3||1130.3||1130.3|0
1653542700000|2022-05-26 05:25:00||1130.5||1130.5||1130.5||1130.3|0
1653543000000|2022-05-26 05:30:00|1132|1130.3|1130.8|1128.5|1132|1130.5|1129|1126.8|0
1653543300000|2022-05-26 05:35:00|1131|1128.3|1131.8|1129|1132|1129|1130.5|1128|0
1653543600000|2022-05-26 05:40:00|1131.5|1128.8|1131.3|1128.8|1132.5|1130|1130.5|1128.5|4
1653543900000|2022-05-26 05:45:00|1131|1129|1131.8|1129.3|1132.8|1130.5|1131|1129|0
1653544200000|2022-05-26 05:50:00|1131.5|1129|1131.3|1129.5|1131.8|1129.5|1130.5|1127.8|0
1653544500000|2022-05-26 05:55:00|1131|1129.8|1132.3|1130|1132.8|1130.5|1131|1129.5|11
1653544800000|2022-05-26 06:00:00|1131.8|1130.3|1130|1128|1132.8|1131.5|1129.3|1127.5|57
1653545100000|2022-05-26 06:05:00|1129.8|1127.8|1130.8|1128.5|1131.3|1129.3|1129.3|1127.3|5
1653545400000|2022-05-26 06:10:00|1130.5|1128.3|1130.5|1128.5|1132.5|1130|1130|1127.8|7
1653545700000|2022-05-26 06:15:00|1130.8|1128.8|1129.5|1127.3|1131.3|1129|1129.5|1127.3|8
1653546000000|2022-05-26 06:20:00|1129.3|1127.5|1130|1128.3|1131|1128.5|1129|1126.8|25
1653546300000|2022-05-26 06:25:00|1130.3|1128|1128.5|1126.8|1130.3|1128|1128.3|1126.5|7
1653546600000|2022-05-26 06:30:00|1128.3|1126.5|1127.3|1125.5|1129.3|1127.3|1127.3|1125.5|0
1653546900000|2022-05-26 06:35:00|1127|1125|1128.3|1126|1129.3|1127.3|1126.8|1125|6
1653547200000|2022-05-26 06:40:00|1127.8|1125.8|1129.3|1127.3|1129.5|1127.5|1127|1125|1
1653547500000|2022-05-26 06:45:00|1129|1127.5|1129.8|1128|1130.5|1128.5|1129|1127|11
1653547800000|2022-05-26 06:50:00|1129.5|1127.5|1129.5|1127.8|1130|1128.3|1129|1127|10
1653548100000|2022-05-26 06:55:00|1129.3|1128.3|1131|1129.3|1131.8|1130|1129.3|1127.8|7
1653548400000|2022-05-26 07:00:00|1131.3|1129.5|1129.3|1127.8|1131.8|1130|1129.3|1127.8|51
1653548700000|2022-05-26 07:05:00|1130.3|1128.5|1128.5|1126.8|1130.5|1128.8|1128.3|1126.5|76
1653549000000|2022-05-26 07:10:00|1128.3|1126.5|1127.3|1125.5|1128.5|1126.8|1126.5|1124.8|11
1653549300000|2022-05-26 07:15:00|1127|1125.8|1129|1127.3|1129.3|1127.5|1127|1125.5|10
1653549600000|2022-05-26 07:20:00|1128.8|1127|1128.5|1126.5|1128.8|1127|1127.8|1126.3|5
1653549900000|2022-05-26 07:25:00|1128.3|1126.8|1128|1126.3|1128.8|1127|1127|1125|90
1653550200000|2022-05-26 07:30:00|1127.8|1126.5|1129.5|1127.5|1129.8|1128.5|1127.8|1126|90
1653550500000|2022-05-26 07:35:00|1129.8|1127.8|1130.5|1128.8|1130.8|1129.3|1129.5|1127.8|51
1653550800000|2022-05-26 07:40:00|1130.3|1129|1129|1127.3|1131.5|1129.8|1128.5|1126.8|52
1653551100000|2022-05-26 07:45:00|1129.5|1127|1128.8|1127.3|1130|1128.5|1128.3|1126.5|10
1653551400000|2022-05-26 07:50:00|1129|1127.5|1129.5|1127.8|1130|1128.3|1128.5|1126.8|86
1653551700000|2022-05-26 07:55:00|1129.8|1128|1133|1131.5|1133|1131.5|1129.8|1128|90
1653552000000|2022-05-26 08:00:00|1133.3|1131.3|1133.3|1131.3|1133.5|1132|1130.8|1129.5|99
1653552300000|2022-05-26 08:05:00|1133|1131|1129.5|1127.8|1133.8|1132|1129.5|1127.8|135
1653552600000|2022-05-26 08:10:00|1129|1127|1127.3|1125|1129.5|1127.8|1127|1124.8|160
1653552900000|2022-05-26 08:15:00|1127.5|1125.3|1129.5|1127.5|1129.8|1127.8|1126.8|1124.8|28
1653553200000|2022-05-26 08:20:00|1129.8|1127.8|1127.3|1125.8|1130.3|1128.3|1127|1125.5|189
1653553500000|2022-05-26 08:25:00|1127|1125.5|1127.8|1126.3|1129.5|1127.8|1126.5|1125.3|271
1653553800000|2022-05-26 08:30:00|1128|1126.5|1127.8|1126|1129.3|1127.8|1127.5|1126|65
1653554100000|2022-05-26 08:35:00|1128|1126.3|1129.5|1127.8|1129.5|1127.8|1127.5|1126.3|27
1653554400000|2022-05-26 08:40:00|1129.3|1127.5|1129.3|1127.8|1131|1129.5|1129|1127.5|50
1653554700000|2022-05-26 08:45:00|1129|1127.5|1129.3|1127.5|1130.3|1128.8|1128.5|1127|40
1653555000000|2022-05-26 08:50:00|1129.5|1127.8|1129|1127.5|1130.3|1128.5|1128.8|1127|20
1653555300000|2022-05-26 08:55:00|1129.3|1127.8|1128.8|1127.5|1129.8|1128.3|1128.8|1127.3|82
1653555600000|2022-05-26 09:00:00|1129.8|1128|1130.3|1128.8|1130.8|1129.3|1129.5|1127.8|175
1653555900000|2022-05-26 09:05:00|1130.8|1129|1131|1129.3|1131.3|1129.5|1130.3|1128.5|116
1653556200000|2022-05-26 09:10:00|1131.3|1129.5|1129.3|1127.5|1132.3|1130.3|1129.3|1127.5|56
1653556500000|2022-05-26 09:15:00|1129|1127.8|1130.3|1128.5|1131|1129|1129|1127.8|43
1653556800000|2022-05-26 09:20:00|1130.5|1128.3|1129.8|1128.3|1131|1129.3|1129.5|1127.5|23
1653557100000|2022-05-26 09:25:00|1130.8|1128.8|1132|1130.3|1132.5|1131|1130.8|1128.8|31
1653557400000|2022-05-26 09:30:00|1131.8|1130.5|1132|1130.8|1132.5|1131.3|1131.8|1130|19
1653557700000|2022-05-26 09:35:00|1132.5|1131|1133.8|1131.8|1134|1132|1132.5|1131|17
1653558000000|2022-05-26 09:40:00|1133.5|1132|1135.8|1134|1136.3|1134.8|1133.5|1131.8|193
1653558300000|2022-05-26 09:45:00|1135.3|1133.5|1134.3|1132.3|1135.8|1133.5|1134|1132.3|45
1653558600000|2022-05-26 09:50:00|1134.5|1132.5|1133.3|1131.8|1134.5|1133|1133.3|1131.8|6
1653558900000|2022-05-26 09:55:00|1133.5|1131.5|1132.5|1131|1134.3|1133|1132.3|1130.8|86
1653559200000|2022-05-26 10:00:00|1132.3|1131.3|1133.3|1131.5|1133.8|1132|1132.3|1131|62
1653559500000|2022-05-26 10:05:00|1133|1131.8|1132.8|1131|1133.5|1132|1132|1130.3|33
1653559800000|2022-05-26 10:10:00|1132.5|1130.8|1132.3|1130.8|1132.8|1131|1131.5|1130.3|37
1653560100000|2022-05-26 10:15:00|1132.5|1131|1132.8|1130.8|1133|1131.5|1132.3|1130.8|3
1653560400000|2022-05-26 10:20:00|1132.5|1131.3|1132.3|1130.8|1133|1131.5|1132.3|1130.8|26
1653560700000|2022-05-26 10:25:00|1132.5|1131|1132.8|1131.3|1133|1131.3|1131.8|1130.3|15
1653561000000|2022-05-26 10:30:00|1133|1132|1133|1131.3|1133.3|1132|1132.5|1131|40
1653561300000|2022-05-26 10:35:00|1132.8|1131.5|1132.3|1130.8|1133|1131.5|1132|1130.3|19
1653561600000|2022-05-26 10:40:00|1132.8|1130.5|1133|1131.5|1133|1131.5|1132.3|1130.5|6
1653561900000|2022-05-26 10:45:00|1133.3|1131.8|1133|1131.5|1133.5|1131.8|1132.8|1131.3|15
1653562200000|2022-05-26 10:50:00|1132.8|1131.8|1133.3|1131.8|1134|1132.3|1132.5|1131|69
1653562500000|2022-05-26 10:55:00|1133.5|1132|1134|1132.3|1134.3|1132.5|1133|1131.8|82
1653562800000|2022-05-26 11:00:00|1133.8|1132.5|1133.3|1131.8|1134|1132.5|1133|1131.5|44
1653563100000|2022-05-26 11:05:00|1133|1131.5|1132.5|1131|1133.3|1131.5|1132|1130.3|41
1653563400000|2022-05-26 11:10:00|1132.3|1130.8|1132.3|1130.8|1132.5|1131.3|1132|1130.5|56
1653563700000|2022-05-26 11:15:00|1132|1130.5|1132.5|1131|1132.5|1131.3|1132|1130.5|51
1653564000000|2022-05-26 11:20:00|1132.3|1130.8|1132.3|1130.8|1132.5|1131.3|1132.3|1130.8|117
1653564300000|2022-05-26 11:25:00|1132.5|1131|1130.8|1129.3|1132.5|1131|1130.3|1128.8|97
1653564600000|2022-05-26 11:30:00|1131.3|1129.5|1132.3|1130.8|1132.3|1130.8|1131|1129.3|52
1653564900000|2022-05-26 11:35:00|1132|1130.5|1132|1130.8|1132.5|1131|1131.5|1130|16
1653565200000|2022-05-26 11:40:00|1132.5|1131|1130.5|1129.3|1132.5|1131|1130.5|1129.3|39
1653565500000|2022-05-26 11:45:00|1130.3|1129|1131.3|1129.8|1131.8|1130|1130|1128.8|61
1653565800000|2022-05-26 11:50:00|1131|1129.5|1131.3|1129.5|1131.5|1130|1131|1129.5|13
1653566100000|2022-05-26 11:55:00|1131|1129.8|1130.8|1129.3|1131.3|1129.8|1130.5|1129.3|27
1653566400000|2022-05-26 12:00:00|1131|1129.5|1130.8|1129|1131|1129.5|1130.3|1129|103
1653566700000|2022-05-26 12:05:00|1130.5|1128.8|1129.5|1127.8|1130.5|1128.8|1129|1127.5|74
1653567000000|2022-05-26 12:10:00|1129.3|1127.5|1129|1127.5|1129.5|1128|1128.8|1127.5|12
1653567300000|2022-05-26 12:15:00|1128.8|1127.8|1129.8|1128.3|1130|1128.5|1128.8|1127|154
1653567600000|2022-05-26 12:20:00|1130|1128.5|1129|1127.5|1130.3|1128.8|1128.5|1127.3|62
1653567900000|2022-05-26 12:25:00|1128.5|1127.8|1129.5|1127.5|1129.5|1128|1127.5|1126|79
1653568200000|2022-05-26 12:30:00|1129.3|1127.8|1130.8|1128.8|1130.8|1129.3|1129|1127.3|105
1653568500000|2022-05-26 12:35:00|1130.5|1129|1132|1130.3|1132.5|1130.8|1130.3|1128.3|234
1653568800000|2022-05-26 12:40:00|1131.8|1130|1133|1131.3|1133|1131.5|1131.8|1130|497
1653569100000|2022-05-26 12:45:00|1132.8|1131|1135|1133.3|1135.3|1133.5|1132.5|1131|60
1653569400000|2022-05-26 12:50:00|1135.3|1133.5|1135.5|1134|1136|1134.8|1135|1133.5|379
1653569700000|2022-05-26 12:55:00|1135.8|1134.3|1135.3|1133.5|1136.3|1135|1135|1133.5|73
1653570000000|2022-05-26 13:00:00|1135.5|1133.8|1133.3|1131.8|1135.5|1133.8|1133|1131.3|384
1653570300000|2022-05-26 13:05:00|1133.8|1131.5|1134.5|1132.8|1136|1134.5|1133.8|1131.5|86
1653570600000|2022-05-26 13:10:00|1134.3|1132.5|1136|1134.3|1136.3|1135|1134.3|1132.5|12
1653570900000|2022-05-26 13:15:00|1136.3|1134|1136.3|1134.5|1137|1135|1135.5|1133.8|97
1653571200000|2022-05-26 13:20:00|1136.5|1134.8|1137.8|1135.8|1138|1136.5|1136.3|1134.5|74
1653571500000|2022-05-26 13:25:00|1137.5|1135.3|1137.3|1135.8|1137.8|1135.8|1136|1134.3|51
1653571800000|2022-05-26 13:30:00|1137.5|1136|1141.5|1140|1141.5|1140.3|1136.8|1135.3|152
1653572100000|2022-05-26 13:35:00|1142|1140.3|1142|1140.5|1142|1140.8|1139.8|1138.5|148
1653572400000|2022-05-26 13:40:00|1141.5|1140.8|1139.3|1137.8|1141.5|1140.8|1137.8|1136|110
1653572700000|2022-05-26 13:45:00|1139|1137.5|1140.8|1139|1141.8|1140.3|1138.8|1137|125
1653573000000|2022-05-26 13:50:00|1141|1139.5|1141.3|1139.5|1141.8|1140|1139.5|1137.8|31
1653573300000|2022-05-26 13:55:00|1141.5|1139.8|1145|1143.3|1145.5|1144|1140.8|1139|153
1653573600000|2022-05-26 14:00:00|1144.8|1142.8|1150.3|1149|1150.3|1149|1143.8|1142.3|364
1653573900000|2022-05-26 14:05:00|1150|1148.8|1150.3|1148.8|1150.8|1149.3|1148.3|1146.5|224
1653574200000|2022-05-26 14:10:00|1150.5|1149|1150|1148.8|1150.8|1149.3|1147.8|1146|133
1653574500000|2022-05-26 14:15:00|1150.5|1148.5|1148.5|1146.8|1150.5|1149.3|1148|1146.5|262
1653574800000|2022-05-26 14:20:00|1148|1146.5|1148.5|1146.8|1149.8|1148|1147.8|1146.3|147
1653575100000|2022-05-26 14:25:00|1148|1147|1145.5|1143.8|1148.5|1147.3|1145.5|1143.8|197
1653575400000|2022-05-26 14:30:00|1146.5|1143.5|1149.3|1147.5|1149.5|1147.8|1146.5|1143.5|79
1653575700000|2022-05-26 14:35:00|1149.5|1147.8|1148|1146.5|1149.5|1148|1147.5|1146|45
1653576000000|2022-05-26 14:40:00|1148.3|1146.3|1147|1145.5|1148.3|1146.8|1146|1144.5|204
1653576300000|2022-05-26 14:45:00|1146.8|1145.3|1149.5|1147.8|1149.5|1148.3|1146|1144.5|315
1653576600000|2022-05-26 14:50:00|1149.3|1148|1154.3|1152.5|1154.3|1152.8|1149.3|1147.8|355
1653576900000|2022-05-26 14:55:00|1154|1152.8|1153.8|1152.3|1155.8|1154.3|1151.8|1150.3|154
1653577200000|2022-05-26 15:00:00|1153.5|1151.8|1155.8|1154.3|1156.8|1155.3|1153.3|1151.8|342
1653577500000|2022-05-26 15:05:00|1156.3|1154.5|1158.5|1156.8|1160.8|1159.3|1156|1154.5|372
1653577800000|2022-05-26 15:10:00|1158.3|1156.5|1161.3|1160|1162|1160.5|1157.8|1155.8|157
1653578100000|2022-05-26 15:15:00|1161.5|1160.3|1160.3|1159|1161.8|1160.3|1158.8|1157.3|256
1653578400000|2022-05-26 15:20:00|1160.5|1159.3|1157.8|1156.3|1160.5|1159.3|1157.3|1155.8|157
1653578700000|2022-05-26 15:25:00|1158.3|1156.5|1161.3|1160|1161.5|1160|1157.5|1156|887
1653579000000|2022-05-26 15:30:00|1161.5|1159.8|1162.3|1160.8|1163.3|1161.8|1160.3|1158.8|247
1653579300000|2022-05-26 15:35:00|1162.5|1160.5|1160.3|1158.8|1162.8|1161.5|1160.3|1158.5|169
1653579600000|2022-05-26 15:40:00|1160|1159|1159.5|1158.3|1161.3|1159.5|1159.3|1157.8|152
1653579900000|2022-05-26 15:45:00|1159.3|1158|1160.5|1158.8|1160.8|1159.3|1159|1157.3|319
1653580200000|2022-05-26 15:50:00|1160.3|1158.3|1160.3|1158.3|1162|1160.3|1159.5|1157.8|27
1653580500000|2022-05-26 15:55:00|1160|1158.5|1160.8|1159|1161.3|1159.5|1160|1158.3|38
1653580800000|2022-05-26 16:00:00|1160.5|1158.8|1162|1160.3|1162.8|1161|1160.3|1158.8|25
1653581100000|2022-05-26 16:05:00|1162.3|1160.5|1161.5|1160|1162.5|1160.8|1161.3|1159.3|6
1653581400000|2022-05-26 16:10:00|1161.8|1160.3|1162.8|1161|1162.8|1161|1160.8|1159.3|44
1653581700000|2022-05-26 16:15:00|1162.5|1160.8|1161.5|1160|1162.5|1161|1160.5|1159.3|63
1653582000000|2022-05-26 16:20:00|1161.3|1159.8|1163.8|1162|1164|1162.3|1161.3|1159.8|12
1653582300000|2022-05-26 16:25:00|1164|1162.3|1163|1161|1164|1162.3|1162|1160|9
1653582600000|2022-05-26 16:30:00|1162.5|1160.8|1161.8|1160.3|1163.8|1161.8|1161.8|1160.3|7
1653582900000|2022-05-26 16:35:00|1162|1160.5|1162.5|1160.8|1163|1161.3|1161.3|1159.8|28
1653583200000|2022-05-26 16:40:00|1163|1161|1163|1161.3|1164|1162.5|1162.8|1161|54
1653583500000|2022-05-26 16:45:00|1163.3|1161.5|1163.3|1161.8|1164|1162.8|1163|1161.3|26
1653583800000|2022-05-26 16:50:00|1163.5|1162|1161.5|1159.8|1164|1162.3|1161.3|1159.8|79
1653584100000|2022-05-26 16:55:00|1161.8|1160|1162.3|1160.8|1162.8|1161|1160.5|1159.3|58
1653584400000|2022-05-26 17:00:00|1162.5|1161|1163.8|1162|1164|1162.8|1162|1160.5|10
1653584700000|2022-05-26 17:05:00|1164|1162.3|1164.8|1163|1165.5|1164.3|1163.8|1162|62
1653585000000|2022-05-26 17:10:00|1164.5|1163.3|1165.3|1163.8|1165.5|1164|1163.8|1162|60
1653585300000|2022-05-26 17:15:00|1165.5|1164|1165.5|1164|1166|1164.8|1165|1163.5|136
1653585600000|2022-05-26 17:20:00|1165.8|1164.3|1164|1162.3|1166|1164.5|1163.3|1162|9
1653585900000|2022-05-26 17:25:00|1163.8|1162.5|1166.5|1165|1167|1165.5|1163.5|1162.3|129
1653586200000|2022-05-26 17:30:00|1166.8|1165.3|1167.3|1165.3|1167.8|1166.5|1165.8|1164|57
1653586500000|2022-05-26 17:35:00|1167|1165|1165|1163.5|1167.5|1166|1165|1163.3|14
1653586800000|2022-05-26 17:40:00|1165.3|1163.8|1164.8|1163|1165.5|1163.8|1163.5|1162.3|36
1653587100000|2022-05-26 17:45:00|1165|1162.8|1165.5|1163.8|1166|1164.5|1164.3|1162.3|14
1653587400000|2022-05-26 17:50:00|1165.3|1163.5|1164.5|1163|1166.8|1165|1164|1162.5|23
1653587700000|2022-05-26 17:55:00|1164.8|1163.3|1166.8|1165.3|1167.3|1165.5|1164.3|1162.8|69
1653588000000|2022-05-26 18:00:00|1167|1165|1165.8|1163.5|1167.5|1165.8|1165|1163.3|14
1653588300000|2022-05-26 18:05:00|1165.5|1163.8|1168.5|1166.8|1168.8|1167|1165|1163.3|32
1653588600000|2022-05-26 18:10:00|1168.8|1167.5|1166.3|1164.5|1169.8|1168.5|1165.5|1164|179
1653588900000|2022-05-26 18:15:00|1166.5|1164.8|1168.8|1167|1168.8|1167|1166.3|1164.5|188
1653589200000|2022-05-26 18:20:00|1168.5|1166.8|1168.8|1166.8|1169|1167.3|1167|1165.3|69
1653589500000|2022-05-26 18:25:00|1168.5|1167|1161.8|1159.8|1169.3|1167.5|1161.3|1159.8|68
1653589800000|2022-05-26 18:30:00|1161.5|1159.5|1164.5|1163|1164.8|1163|1161|1159.5|34
1653590100000|2022-05-26 18:35:00|1164.3|1162.8|1166|1163.8|1166.3|1164.3|1163.3|1161.8|39
1653590400000|2022-05-26 18:40:00|1165.8|1163.5|1165.5|1163.5|1166.3|1164.3|1165|1163.5|0
1653590700000|2022-05-26 18:45:00|1165.3|1163.8|1165.3|1163|1165.3|1163.8|1164|1162.3|1
1653591000000|2022-05-26 18:50:00|1165|1162.8|1165|1162.8|1165.3|1163.3|1164.8|1162.8|1
1653591300000|2022-05-26 18:55:00|1164.8|1163|1164.8|1163|1165.8|1164|1164.8|1162.8|6
1653591600000|2022-05-26 19:00:00|1164.5|1162.8|1161.8|1160|1164.8|1163|1161.3|1159.5|4
1653591900000|2022-05-26 19:05:00|1162|1160.3|1165|1163.3|1165.5|1163.5|1161.8|1160.3|8
1653592200000|2022-05-26 19:10:00|1165.3|1163.5|1163.3|1161.8|1165.3|1163.5|1163|1161|3
1653592500000|2022-05-26 19:15:00|1163|1161.3|1163.3|1161.3|1163.8|1162|1162.8|1160.8|0
1653592800000|2022-05-26 19:20:00|1163|1161|1163.3|1161.5|1163.5|1161.5|1162.3|1160.5|0
1653593100000|2022-05-26 19:25:00|1163.5|1161.3|1163.3|1161.3|1163.8|1162|1161.5|1159.8|3
1653593400000|2022-05-26 19:30:00|1163|1161.5|1164.5|1162.8|1164.5|1162.8|1162.8|1161|4
1653593700000|2022-05-26 19:35:00|1164.3|1162.5|1166|1164|1166.3|1164.5|1164|1162|5
1653594000000|2022-05-26 19:40:00|1165.8|1164.3|1167.5|1165.5|1167.5|1165.8|1165.8|1164.3|12
1653594300000|2022-05-26 19:45:00|1167.3|1165.8|1168|1166.5|1168.3|1166.8|1167.3|1165.5|12
1653594600000|2022-05-26 19:50:00|1168.3|1166.8|1167|1165.3|1168.5|1167|1166.8|1165.3|8
1653594900000|2022-05-26 19:55:00|1166.8|1165|1166.5|1164.3|1167|1165.3|1166|1164.3|2
1653595200000|2022-05-26 20:00:00|1166.8|1164.5|1166.5|1164.8|1167.3|1165.5|1166.3|1164.3|18
1653595500000|2022-05-26 20:05:00|1166.3|1164.3|1166.3|1164|1166.3|1164.5|1165.5|1163.8|1
1653595800000|2022-05-26 20:10:00|1166|1164.3|1167.3|1165.5|1167.8|1166|1166|1164|1
1653596100000|2022-05-26 20:15:00|1167.5|1165.8|1167.5|1165.8|1167.5|1166|1167|1165.3|0
1653596400000|2022-05-26 20:20:00|1167.3|1165.5|1168|1166.3|1168|1166.5|1167.3|1165.5|0
1653596700000|2022-05-26 20:25:00|1167.8|1166|1167.3|1165.5|1168.8|1167|1166.5|1164.8|7
1653597000000|2022-05-26 20:30:00|1167|1165.3|1168|1166.3|1168|1166.3|1166.8|1164.8|2
1653597300000|2022-05-26 20:35:00|1167.8|1166|1168|1166|1168.3|1166.3|1167.3|1165.5|1
1653597600000|2022-05-26 20:40:00|1168.3|1166.3|1168|1165.8|1168.3|1166.3|1167.5|1165.5|8
1653597900000|2022-05-26 20:45:00|1167.8|1166|1168|1166|1169|1167.5|1167|1164.8|5
1653598200000|2022-05-26 20:50:00|1168.3|1165.8|1168.5|1166.8|1168.8|1166.8|1167.8|1165.8|2
1653598500000|2022-05-26 20:55:00|1169|1167|1167.3|1165.3|1169|1167|1167.3|1165.3|12
1653598800000|2022-05-26 21:00:00|1169.3|1164.8|1169.8|1164.8|1169.8|1164.8|1169.3|1164.8|0
1653599400000|2022-05-26 21:10:00|1169.5|1164|1169.5|1164|1169.5|1164|1168.3|1164|0
1653599700000|2022-05-26 21:15:00|1169.3|1162.5|1170|1162.5|1170|1162.5|1168.3|1162.5|3
1653600000000|2022-05-26 21:20:00|1169.5|1163.3|1169.5|1163|1169.5|1163.8|1169.5|1162.8|0
1653600600000|2022-05-26 21:30:00|1170|1163.5|1170|1165.3|1170|1165.3|1170|1163.5|0
1653600900000|2022-05-26 21:35:00|1169.8||1169.8||1169.8||1169.8||0
1653601200000|2022-05-26 21:40:00||1164.5||1164.8||1164.8||1164.5|0
1653601500000|2022-05-26 21:45:00|1170|1165|1170|1165.3|1170|1165.3|1170|1165|5
1653601800000|2022-05-26 21:50:00||1166||1165.8||1166||1165.8|0
1653602100000|2022-05-26 21:55:00|1170.5||1170.5||1170.5||1170.5||1
1653613200000|2022-05-27 01:00:00|1166.3|1163.5|1167.5|1164.8|1167.5|1165|1164.8|1162.8|0
1653613500000|2022-05-27 01:05:00|1167.8|1165|1168.3|1166|1168.3|1166.5|1167.3|1165|0
1653613800000|2022-05-27 01:10:00|1169.5|1165.8|1170.5|1168.3|1170.5|1168.3|1169.3|1165.5|8
1653614100000|2022-05-27 01:15:00|1170|1168.5|1170|1168|1170|1169|1170|1168|0
1653614400000|2022-05-27 01:20:00|1169.3|1167.3|1168.8|1166.5|1169.5|1167.5|1167.8|1166|1
1653614700000|2022-05-27 01:25:00|1169|1166.3|1169.3|1166.8|1169.3|1166.8|1167.3|1165|0
1653615000000|2022-05-27 01:30:00|1169|1166.5|1169.3|1167|1170.5|1168.3|1168.5|1166.3|0
1653615300000|2022-05-27 01:35:00|1169.5|1167.3|1170.5|1168|1170.5|1168|1169.3|1167|0
1653615600000|2022-05-27 01:40:00|1170.3|1168.3|1171.3|1169|1171.5|1169.3|1170|1167.5|13
1653615900000|2022-05-27 01:45:00|1171.5|1169.3|1171|1168.8|1171.5|1169.3|1170.8|1168.3|0
1653616200000|2022-05-27 01:50:00|1170.5|1168.5|1169.3|1166.5|1170.5|1168.8|1168|1165.5|1
1653616500000|2022-05-27 01:55:00|1169.5|1166.8|1168.8|1165.8|1170.5|1167.8|1168.8|1165.8|0
1653616800000|2022-05-27 02:00:00|1169|1166.3|1168.3|1165.8|1169|1166.3|1168.3|1165.8|0
1653617100000|2022-05-27 02:05:00|1168|1165.5|1167.5|1164.5|1168.8|1165.5|1167|1164.3|1
1653617400000|2022-05-27 02:10:00|1167|1164.3|1167.8|1165|1168.8|1166.8|1167|1164.3|1
1653617700000|2022-05-27 02:15:00|1168|1165.3|1167.3|1165|1168|1165.3|1167.3|1164.8|0
1653618000000|2022-05-27 02:20:00|1167.5|1165.3|1166|1164|1167.5|1165.5|1165.5|1163.8|14
1653618300000|2022-05-27 02:25:00|1166.3|1163.5|1163|1160.8|1166.3|1164.3|1162.5|1160.5|46
1653618600000|2022-05-27 02:30:00|1162.8|1161|1161.3|1159|1162.8|1161|1159.8|1158.3|63
1653618900000|2022-05-27 02:35:00|1161|1158.8|1160.8|1158.5|1161|1159|1160.5|1158.5|0
1653619200000|2022-05-27 02:40:00|1160.5|1159|1160.5|1158.8|1161|1159.3|1160.5|1158.8|1
1653619500000|2022-05-27 02:45:00|1160.3|1158.5|1160.5|1159|1160.5|1159.3|1160.3|1158.3|22
1653619800000|2022-05-27 02:50:00|1160.3|1159.3|1160.5|1158.5|1160.5|1159.3|1160.3|1158.3|3
1653620100000|2022-05-27 02:55:00|1159|1156.8|1159.5|1157.5|1160|1157.5|1157.8|1156|44
1653620400000|2022-05-27 03:00:00|1159.3|1156.8|1159.8|1157.8|1160|1157.8|1158.3|1156|48
1653620700000|2022-05-27 03:05:00|1159|1157|1159|1157.3|1160.5|1158.5|1158.8|1156.8|3
1653621000000|2022-05-27 03:10:00|1158.5|1157|1157.8|1155.8|1158.5|1157.5|1157.8|1155.5|16
1653621300000|2022-05-27 03:15:00|1157.5|1156|1158.5|1156.8|1158.5|1157|1157.5|1155.8|7
1653621600000|2022-05-27 03:20:00|1157.3|1157|1158.5|1157|1158.5|1157.3|1157.3|1156|7
1653621900000|2022-05-27 03:25:00|1158.3|1156.3|1158|1156.3|1158.3|1157.3|1158|1156|17
1653622200000|2022-05-27 03:30:00|1158.3|1156|1158.3|1156.8|1158.5|1157|1158.3|1156|0
1653622500000|2022-05-27 03:35:00|1158.5|1156.5|1158|1156|1158.5|1157|1158|1156|20
1653622800000|2022-05-27 03:40:00|1157|1155.3|1156|1153.8|1157.5|1155.3|1155.8|1153.8|9
1653623100000|2022-05-27 03:45:00|1154.8|1154|1156.5|1154.5|1156.5|1154.5|1154|1152.5|28
1653623400000|2022-05-27 03:50:00|1157.5|1155.3|1159|1156.8|1159.5|1158|1157.5|1155.3|14
1653623700000|2022-05-27 03:55:00||1156.5||1156.5||1156.5||1156.5|0
1653624000000|2022-05-27 04:00:00|1158.8|1156.8|1159|1156.8|1159.3|1156.8|1158.3|1156.5|1
1653624300000|2022-05-27 04:05:00|1159.3|1156.5|1159.3|1156.8|1159.3|1156.8|1159|1156.5|0
1653624600000|2022-05-27 04:10:00|1159|1156.5|1159.3|1156.8|1159.3|1156.8|1159|1156.5|0
1653624900000|2022-05-27 04:15:00|1159|1156.5|1159.5|1157|1159.5|1157.8|1159|1156.5|2
1653625200000|2022-05-27 04:20:00|1159|1156.8|1159.5|1157|1159.5|1157|1159|1156.8|0
1653625500000|2022-05-27 04:25:00|1159.3|1156.8|1159.8|1158|1159.8|1158|1159|1156.8|2
1653625800000|2022-05-27 04:30:00||1157.3||1157.8||1158||1157.3|1
1653626100000|2022-05-27 04:35:00|1160|1158|1161|1159.3|1161.3|1159.5|1160|1158|0
1653626400000|2022-05-27 04:40:00|1160.8|1159.5|1160.3|1157.8|1161.3|1159.5|1160.3|1157.8|4
1653626700000|2022-05-27 04:45:00|1160.5|1158|1160.5|1158.3|1160.5|1158.3|1160.5|1157.8|0
1653627000000|2022-05-27 04:50:00|1160.3|1158|1160.5|1158|1160.8|1158.3|1160.3|1158|0
1653627300000|2022-05-27 04:55:00||1157.8||1158||1158||1157.8|0
1653627600000|2022-05-27 05:00:00|1160.3||1160.3||1160.5||1160.3||0
1653627900000|2022-05-27 05:05:00|1160|1157.8|1160.5|1158.3|1160.5|1159|1158.8|1157|10
1653628200000|2022-05-27 05:10:00|1160.3|1158|1160.3|1158|1160.3|1158|1160|1157.8|0
1653628500000|2022-05-27 05:15:00|1160.5|1158.3|1160.3|1158.3|1160.5|1158.3|1160.3|1158.3|0
1653628800000|2022-05-27 05:20:00|1160.5|1158|1160.5|1158.3|1160.5|1158.3|1159.5|1157.5|0
1653629100000|2022-05-27 05:25:00|1160.3|1158.5|1159.3|1157|1160.5|1158.8|1159.3|1157|6
1653629400000|2022-05-27 05:30:00|1159|1156.8|1158|1156|1160.5|1158|1158|1155.8|29
1653629700000|2022-05-27 05:35:00|1158.3|1156.3|1157.3|1155.3|1158.5|1156.5|1156.8|1155.3|8
1653630000000|2022-05-27 05:40:00|1157.5|1155.5|1158.3|1155.8|1158.5|1155.8|1155.8|1154.3|14
1653630300000|2022-05-27 05:45:00|1158.5|1155.3|1157.5|1154.8|1158.5|1155.5|1157.3|1154.8|2
1653630600000|2022-05-27 05:50:00|1157.8|1155.3|1156.8|1154.8|1158|1155.8|1156.8|1154.5|0
1653630900000|2022-05-27 05:55:00|1158|1155.8|1157.8|1155|1158.3|1156|1157|1154.5|0
1653631200000|2022-05-27 06:00:00|1157.5|1155.3|1158|1156|1158.5|1157|1157.5|1155|1
1653631500000|2022-05-27 06:05:00|1158.3|1155.8|1155.5|1153.5|1158.3|1156.3|1155.5|1153.5|16
1653631800000|2022-05-27 06:10:00|1155.3|1153.3|1155.5|1153.5|1158.5|1157|1155.3|1153|9
1653632100000|2022-05-27 06:15:00|1155.8|1153.8|1157|1154.8|1158.3|1156|1155.3|1153|13
1653632400000|2022-05-27 06:20:00|1156.8|1154.5|1155.5|1153.8|1158.5|1156.8|1154.8|1153|33
1653632700000|2022-05-27 06:25:00|1155.3|1153.5|1155.5|1153.3|1155.5|1154.3|1155.3|1153.3|35
1653633000000|2022-05-27 06:30:00|1155.3|1153|1155.5|1153.5|1155.5|1154.3|1153.3|1151.8|30
1653633300000|2022-05-27 06:35:00|1154.8|1152.8|1154.3|1152.3|1155.5|1153.5|1153.5|1151.8|12
1653633600000|2022-05-27 06:40:00|1154|1152|1152|1150.3|1154.5|1152.5|1152|1150.3|20
1653633900000|2022-05-27 06:45:00|1152.3|1150.8|1152.8|1151|1154.8|1153|1152.3|1150.5|27
1653634200000|2022-05-27 06:50:00|1153|1151.3|1153.5|1151.8|1154.8|1152.8|1153|1151.3|54
1653634500000|2022-05-27 06:55:00|1153.3|1152|1153.3|1151.5|1153.5|1152.3|1152.5|1151|20
1653634800000|2022-05-27 07:00:00|1153|1150.8|1150.5|1148.8|1153.3|1150.8|1148.8|1147.3|31
1653635100000|2022-05-27 07:05:00|1150.3|1148.5|1152.8|1150.8|1153.5|1152|1150.3|1148.3|98
1653635400000|2022-05-27 07:10:00|1153|1151|1151.3|1149.3|1155.8|1153.8|1151.3|1149.3|180
1653635700000|2022-05-27 07:15:00|1151|1149|1149.5|1147.5|1151.3|1149|1148.3|1146.8|92
1653636000000|2022-05-27 07:20:00|1149.8|1148|1148.5|1147|1151.3|1149.5|1148|1146.5|44
1653636300000|2022-05-27 07:25:00|1149.5|1147.5|1151.5|1149.5|1152.8|1151|1148.8|1147|45
1653636600000|2022-05-27 07:30:00|1151.3|1148.3|1148.3|1146.8|1151.3|1148.8|1148.3|1146.5|28
1653636900000|2022-05-27 07:35:00|1148.5|1147|1151.8|1150|1154.5|1152.8|1148.5|1147|133
1653637200000|2022-05-27 07:40:00|1153|1150.3|1151.3|1149.8|1153.3|1151.5|1150.3|1148.3|49
1653637500000|2022-05-27 07:45:00|1152|1150|1151|1149.3|1153.3|1151|1150.5|1149|64
1653637800000|2022-05-27 07:50:00|1150.5|1149|1150.5|1148.8|1151.5|1150|1149.3|1147.8|131
1653638100000|2022-05-27 07:55:00|1150.8|1149|1151.8|1150|1152|1150.5|1150.5|1149|48
1653638400000|2022-05-27 08:00:00|1152|1150.5|1149.8|1148.3|1152|1150.5|1149.5|1148|86
1653638700000|2022-05-27 08:05:00|1149.5|1148|1150.5|1148.8|1153|1151.3|1149|1147.5|136
1653639000000|2022-05-27 08:10:00|1150.8|1148.5|1153|1151.3|1153.3|1151.8|1148.3|1146.8|138
1653639300000|2022-05-27 08:15:00|1153.3|1151.5|1151.5|1149.8|1155.3|1153.8|1151|1149.5|109
1653639600000|2022-05-27 08:20:00|1152.5|1150.5|1152.5|1150.5|1153.8|1152|1150.5|1148.8|42
1653639900000|2022-05-27 08:25:00|1152.8|1150.8|1155|1153|1156.8|1155.3|1152.3|1150.5|179
1653640200000|2022-05-27 08:30:00|1155.5|1153.3|1158|1156|1158|1156.3|1154.5|1153|196
1653640500000|2022-05-27 08:35:00|1158.3|1156.3|1158|1156.5|1161|1159|1158|1156|193
1653640800000|2022-05-27 08:40:00|1159|1157|1155.3|1153.5|1159|1157|1155|1153.5|49
1653641100000|2022-05-27 08:45:00|1155.5|1153.3|1155.5|1153.8|1156.3|1154.5|1154.8|1153|49
1653641400000|2022-05-27 08:50:00|1155.8|1154|1156.3|1154.8|1157.8|1156|1155|1153.3|128
1653641700000|2022-05-27 08:55:00|1156.5|1155.3|1157.5|1155.8|1157.5|1155.8|1155|1153.5|25
1653642000000|2022-05-27 09:00:00|1158|1156.3|1157.8|1156|1158|1156.8|1156|1154.5|53
1653642300000|2022-05-27 09:05:00|1158|1155.5|1160.8|1159|1160.8|1159|1157.5|1155.5|16
1653642600000|2022-05-27 09:10:00|1160|1158.5|1158.8|1157|1160|1158.5|1156.5|1155|139
1653642900000|2022-05-27 09:15:00|1158.5|1156.8|1159.8|1157.8|1160.8|1158.8|1158|1156.3|259
1653643200000|2022-05-27 09:20:00|1160.3|1158.5|1164.5|1163|1164.5|1163|1158.8|1157|83
1653643500000|2022-05-27 09:25:00|1164.8|1163.3|1161|1159.3|1164.8|1163.3|1161|1159.3|72
1653643800000|2022-05-27 09:30:00|1161.3|1159|1163.8|1161.8|1163.8|1162.5|1160.3|1158.5|144
1653644100000|2022-05-27 09:35:00|1163.5|1162|1164.5|1162.8|1165|1163.3|1163|1161.5|71
1653644400000|2022-05-27 09:40:00|1164.8|1163|1164.3|1162.8|1165.8|1164|1164|1162.5|212
1653644700000|2022-05-27 09:45:00|1164.5|1163|1164.5|1162.8|1165|1163.5|1162.8|1161.5|126
1653645000000|2022-05-27 09:50:00|1164.3|1162.5|1166.5|1165|1167.5|1165.8|1163.3|1161.5|117
1653645300000|2022-05-27 09:55:00|1166.3|1164.8|1162.5|1160.5|1166.3|1165|1162|1160|97
1653645600000|2022-05-27 10:00:00|1162.3|1160.8|1162.8|1161.3|1164.8|1163|1162.3|1160.5|70
1653645900000|2022-05-27 10:05:00|1163|1161|1162.3|1160.3|1163.5|1161.5|1160.8|1159.5|87
1653646200000|2022-05-27 10:10:00|1162.5|1160.5|1163|1161.3|1163.5|1161.5|1162|1160.5|22
1653646500000|2022-05-27 10:15:00|1162.8|1161|1159.5|1158|1163|1161.5|1157.8|1156.3|176
1653646800000|2022-05-27 10:20:00|1159.3|1157.5|1158.8|1157|1161|1159.5|1157.3|1156|165
1653647100000|2022-05-27 10:25:00|1158.5|1154.8|1157.3|1155|1159|1156|1155.8|1154.5|185
1653647400000|2022-05-27 10:30:00|1157|1154.8|1154.5|1152.5|1158|1156.3|1153.5|1152|68
1653647700000|2022-05-27 10:35:00|1154.3|1152.8|1153.5|1151.8|1154.8|1153|1153.3|1151.8|21
1653648000000|2022-05-27 10:40:00|1153.8|1152|1154.3|1152.8|1154.8|1152.8|1151.3|1149.5|173
1653648300000|2022-05-27 10:45:00|1154|1152.5|1154|1152.3|1155.5|1153.8|1152.8|1151|53
1653648600000|2022-05-27 10:50:00|1154.3|1152|1155.8|1153.5|1156.5|1154.8|1153.8|1152|32
1653648900000|2022-05-27 10:55:00|1155.5|1153|1157|1155.3|1157|1155.3|1155|1153|35
1653649200000|2022-05-27 11:00:00|1157.3|1155.5|1158.8|1157|1159|1157.3|1156.3|1155|56
1653649500000|2022-05-27 11:05:00|1158.5|1157.3|1158.8|1157|1159.3|1157.5|1157.8|1156|44
1653649800000|2022-05-27 11:10:00|1158.5|1157.3|1157.8|1156|1159.8|1158|1156.5|1155|55
1653650100000|2022-05-27 11:15:00|1157.5|1155.8|1155.3|1153.8|1157.8|1156.3|1155|1153.5|43
1653650400000|2022-05-27 11:20:00|1155|1153.5|1155.8|1153.8|1156.8|1154.8|1153.3|1151.8|292
1653650700000|2022-05-27 11:25:00|1155.3|1153.5|1152.5|1150.5|1155.8|1154|1152.3|1150.5|72
1653651000000|2022-05-27 11:30:00|1152.3|1150.3|1151.8|1150|1153.3|1151.5|1151.5|1150|41
1653651300000|2022-05-27 11:35:00|1152.5|1150.3|1152.8|1150.5|1153|1151|1151.3|1149.5|13
1653651600000|2022-05-27 11:40:00|1152.5|1150.3|1153.5|1151.8|1154.5|1152.5|1151.3|1149.5|16
1653651900000|2022-05-27 11:45:00|1154|1152|1155|1153|1155|1153|1152.5|1150.8|45
1653652200000|2022-05-27 11:50:00|1154.8|1152.3|1155|1153|1155.3|1153.5|1153.8|1152.3|10
1653652500000|2022-05-27 11:55:00|1154.8|1153.3|1154.8|1153.3|1156|1154.3|1154.5|1153|26
1653652800000|2022-05-27 12:00:00|1154.3|1152.5|1153.8|1151.8|1155.8|1154|1153.5|1151.5|79
1653653100000|2022-05-27 12:05:00|1153.5|1151.5|1152.3|1150.3|1154|1152.3|1151.5|1149.8|69
1653653400000|2022-05-27 12:10:00|1152|1150|1151.3|1149.5|1152.3|1150.5|1148.8|1147.3|47
1653653700000|2022-05-27 12:15:00|1151|1149.3|1148.3|1146.8|1151.3|1149.3|1148|1146.3|57
1653654000000|2022-05-27 12:20:00|1148.5|1146.5|1149.8|1148|1150.5|1148.8|1148.5|1146.5|55
1653654300000|2022-05-27 12:25:00|1150|1148.3|1150.5|1148.5|1150.5|1149|1148|1146.5|41
1653654600000|2022-05-27 12:30:00|1150.3|1148.8|1151.5|1149.8|1151.8|1149.8|1149|1147.3|70
1653654900000|2022-05-27 12:35:00|1151.3|1149.3|1152.8|1150.8|1153.3|1151.3|1150.5|1148.8|22
1653655200000|2022-05-27 12:40:00|1152.5|1150.5|1150.3|1148.3|1152.5|1150.8|1149.8|1147.8|20
1653655500000|2022-05-27 12:45:00|1150|1147.8|1150.3|1148.8|1150.3|1148.8|1149.3|1147.5|21
1653655800000|2022-05-27 12:50:00|1149.8|1148.5|1151.3|1149.3|1151.3|1149.3|1148.5|1146.8|38
1653656100000|2022-05-27 12:55:00|1151.5|1149.5|1154.8|1153|1154.8|1153|1151|1149|67
1653656400000|2022-05-27 13:00:00|1154.5|1152.8|1155|1153.3|1155.8|1154|1153|1151|143
1653656700000|2022-05-27 13:05:00|1154.8|1153|1155.3|1153.5|1158|1156.3|1154.5|1152.8|147
1653657000000|2022-05-27 13:10:00|1155.5|1153.8|1160.3|1158.5|1161|1159.5|1154.3|1152.5|124
1653657300000|2022-05-27 13:15:00|1160|1158.3|1159.8|1157.8|1161.5|1160.3|1156|1154.5|279
1653657600000|2022-05-27 13:20:00|1160|1158|1161|1159.3|1161.5|1160|1159|1157.3|120
1653657900000|2022-05-27 13:25:00|1161.3|1159.5|1162|1160.5|1162.5|1161|1159.5|1157.8|487
1653658200000|2022-05-27 13:30:00|1161.8|1160.8|1168.5|1167.3|1170.8|1169.3|1161|1159.5|513
1653658500000|2022-05-27 13:35:00|1168.8|1167|1171.5|1169.8|1172.8|1171.3|1168|1166.3|369
1653658800000|2022-05-27 13:40:00|1171.8|1170|1168.8|1167.3|1171.8|1170|1168.8|1167|124
1653659100000|2022-05-27 13:45:00|1169.3|1167.5|1167|1165.3|1169.3|1167.8|1163.5|1161.8|636
1653659400000|2022-05-27 13:50:00|1167.3|1165.5|1168.3|1166.8|1170.3|1168.8|1167.3|1165.5|103
1653659700000|2022-05-27 13:55:00|1168.5|1167|1166.5|1164.8|1170.5|1168.8|1166.3|1164.8|217
1653660000000|2022-05-27 14:00:00|1166.3|1164.3|1163.5|1161.3|1166.5|1164.5|1161.3|1160|357
1653660300000|2022-05-27 14:05:00|1163.3|1161.5|1168.5|1166.5|1168.5|1167|1162.3|1160.8|71
1653660600000|2022-05-27 14:10:00|1168.3|1166.8|1168.5|1166.8|1170.5|1169|1167.5|1165.8|60
1653660900000|2022-05-27 14:15:00|1168|1166.3|1171.5|1169.5|1171.5|1169.5|1166.8|1165|89
1653661200000|2022-05-27 14:20:00|1171.3|1169.3|1170.8|1168.8|1172|1170.3|1169.5|1167.8|77
1653661500000|2022-05-27 14:25:00|1171.3|1169|1173|1171.3|1174.3|1172.8|1171.3|1169|319
1653661800000|2022-05-27 14:30:00|1173.3|1171.5|1172.3|1170.5|1173.5|1171.5|1168.8|1167.3|156
1653662100000|2022-05-27 14:35:00|1172.5|1170.8|1170.3|1168.5|1173.3|1171.8|1170|1168.3|276
1653662400000|2022-05-27 14:40:00|1170.5|1168.8|1171|1169.3|1172|1170.5|1170.3|1168.5|170
1653662700000|2022-05-27 14:45:00|1171.3|1169.5|1172.8|1171|1173|1171.3|1170.8|1169.3|122
1653663000000|2022-05-27 14:50:00|1172.5|1171.3|1174.3|1172.5|1175.5|1174|1172.3|1170.8|285
1653663300000|2022-05-27 14:55:00|1174|1172.8|1168.3|1166.8|1175|1173.5|1167.5|1165.8|160
1653663600000|2022-05-27 15:00:00|1168.8|1167|1167.3|1165.5|1170|1168.3|1165|1163.3|124
1653663900000|2022-05-27 15:05:00|1167|1165.3|1166.5|1165|1168.5|1167|1166.5|1165|83
1653664200000|2022-05-27 15:10:00|1166.8|1165.3|1171|1169.3|1171.5|1169.5|1166.8|1165.3|170
1653664500000|2022-05-27 15:15:00|1171.3|1169.5|1171.3|1170|1174.3|1172.5|1171.3|1169.5|185
1653664800000|2022-05-27 15:20:00|1171.5|1168.8|1169|1167.3|1172.3|1170.5|1167.3|1165.8|161
1653665100000|2022-05-27 15:25:00|1169.3|1167.5|1167.5|1165.8|1174.8|1173.3|1167.5|1165.8|493
1653665400000|2022-05-27 15:30:00|1167.8|1166|1167|1165.3|1168.8|1167.3|1162|1160.3|555
1653665700000|2022-05-27 15:35:00|1166.8|1165|1166.8|1164.8|1168.5|1166.5|1165.8|1164|141
1653666000000|2022-05-27 15:40:00|1166.5|1165|1163.8|1162.3|1166.5|1165|1162.3|1160|238
1653666300000|2022-05-27 15:45:00|1164|1162|1165.5|1164|1165.8|1164.3|1163.8|1161.8|58
1653666600000|2022-05-27 15:50:00|1166|1163.8|1168.5|1166.8|1168.8|1167|1166|1163.8|7
1653666900000|2022-05-27 15:55:00|1168.8|1167|1167.5|1165.8|1169|1167|1166|1164.3|50
1653667200000|2022-05-27 16:00:00|1167.3|1165.5|1168.5|1166.8|1169|1167.3|1167.3|1165.5|24
1653667500000|2022-05-27 16:05:00|1168.8|1167|1170.5|1169|1170.5|1169.3|1168|1166.5|182
1653667800000|2022-05-27 16:10:00|1170.3|1168.8|1170|1168.3|1170.5|1169|1169.5|1167.8|10
1653668100000|2022-05-27 16:15:00|1170.3|1168|1173.3|1171.5|1173.5|1171.5|1169.8|1168|80
1653668400000|2022-05-27 16:20:00|1173|1171|1173.8|1172|1174.3|1172.3|1171.3|1169.5|39
1653668700000|2022-05-27 16:25:00|1173.5|1172.3|1174|1172.3|1175|1173.5|1173.3|1171.3|116
1653669000000|2022-05-27 16:30:00|1173.5|1172.5|1172.5|1170.5|1174.3|1172.5|1171.3|1169|72
1653669300000|2022-05-27 16:35:00|1173|1170.8|1173.8|1172|1174.5|1172.5|1172.5|1170.8|13
1653669600000|2022-05-27 16:40:00|1173.5|1172.3|1172.3|1170.5|1173.8|1172.3|1171.8|1170.3|19
1653669900000|2022-05-27 16:45:00|1172|1170.8|1173.8|1172.5|1174|1172.5|1171.8|1170|90
1653670200000|2022-05-27 16:50:00|1174|1171.8|1174.5|1172.8|1174.8|1173.3|1173|1171|17
1653670500000|2022-05-27 16:55:00|1174.8|1173|1172.8|1171|1174.8|1173.3|1170.3|1168.5|142
1653670800000|2022-05-27 17:00:00|1172.3|1171.3|1173|1171.5|1175|1173.3|1172|1170|110
1653671100000|2022-05-27 17:05:00|1172.8|1171.3|1174.3|1172.8|1174.3|1172.8|1172.5|1170.5|192
1653671400000|2022-05-27 17:10:00|1174.5|1173|1172.8|1171|1174.8|1173|1172|1170.5|79
1653671700000|2022-05-27 17:15:00|1172.5|1171.3|1172.3|1170.3|1174|1172.3|1172.3|1170.3|33
1653672000000|2022-05-27 17:20:00|1172.5|1170.5|1172.3|1170.3|1173|1171|1171.5|1169.5|9
1653672300000|2022-05-27 17:25:00|1172.5|1170.5|1171.5|1169.5|1172.8|1170.8|1171|1169|1
1653672600000|2022-05-27 17:30:00|1171.3|1169.3|1169|1167|1171.8|1170|1165.3|1163.5|17
1653672900000|2022-05-27 17:35:00|1169.3|1167.3|1169.5|1167.8|1169.8|1168.3|1168.5|1166.8|11
1653673200000|2022-05-27 17:40:00|1169.8|1168|1173|1171|1173.3|1171.5|1169|1167|2
1653673500000|2022-05-27 17:45:00|1172.8|1171.3|1171.3|1169.5|1173.3|1171.5|1170.3|1168.5|5
1653673800000|2022-05-27 17:50:00|1171.5|1169.8|1172.5|1170.8|1172.8|1170.8|1171|1169.3|0
1653674100000|2022-05-27 17:55:00|1172.8|1171|1173.8|1172|1174.3|1172.5|1172.3|1170.5|8
1653674400000|2022-05-27 18:00:00|1174|1172.3|1175.5|1173.5|1175.5|1174|1173.8|1172|33
1653674700000|2022-05-27 18:05:00|1175.3|1173.8|1175.5|1174|1175.5|1174|1173.8|1172|5
1653675000000|2022-05-27 18:10:00|1175.8|1174.3|1178.5|1177|1178.5|1177.3|1175.5|1173.5|78
1653675300000|2022-05-27 18:15:00|1179.3|1177.3|1181.3|1179.3|1181.3|1179.8|1179.3|1177.3|103
1653675600000|2022-05-27 18:20:00|1181.5|1179.5|1181|1179.3|1182.8|1181|1180.5|1178.8|29
1653675900000|2022-05-27 18:25:00|1181.3|1179.5|1177.5|1175.5|1183.5|1182|1177.3|1175.5|102
1653676200000|2022-05-27 18:30:00|1177.3|1175.8|1176.8|1175|1177.3|1175.8|1175|1173|92
1653676500000|2022-05-27 18:35:00|1177|1174.8|1179.3|1177.3|1179.3|1177.3|1176.3|1174.5|21
1653676800000|2022-05-27 18:40:00|1179.5|1177.5|1178.8|1177|1179.8|1177.8|1178.5|1176.8|2
1653677100000|2022-05-27 18:45:00|1179|1177.3|1178|1176.3|1179|1177.3|1177.8|1176|16
1653677400000|2022-05-27 18:50:00|1178.3|1176.5|1179.5|1177.5|1179.5|1177.5|1176.3|1174.5|24
1653677700000|2022-05-27 18:55:00|1179.3|1177.3|1179.3|1177.5|1179.8|1177.8|1178|1176|0
1653678000000|2022-05-27 19:00:00|1179.5|1177.3|1180|1178.3|1180.3|1178.3|1178.3|1176.3|17
1653678300000|2022-05-27 19:05:00|1179.8|1178.5|1179|1176.8|1181.3|1179.3|1178.8|1176.5|5
1653678600000|2022-05-27 19:10:00|1178.8|1177|1179.8|1177.5|1180.3|1178|1178.5|1176.8|6
1653678900000|2022-05-27 19:15:00|1179.5|1177.8|1179.3|1177|1179.8|1177.8|1178.8|1177|0
1653679200000|2022-05-27 19:20:00|1179.5|1177.3|1180.5|1178.5|1180.8|1178.8|1179.5|1177|4
1653679500000|2022-05-27 19:25:00|1180.3|1178.3|1182.5|1180.8|1182.5|1180.8|1180|1178|68
1653679800000|2022-05-27 19:30:00|1182.3|1180.5|1182|1180|1182.5|1181|1182|1179.8|5
1653680100000|2022-05-27 19:35:00|1181.8|1179.8|1182.3|1180.3|1182.3|1180.3|1180.5|1178.5|3
1653680400000|2022-05-27 19:40:00|1182.5|1180|1182.5|1180.5|1183.3|1181.3|1182.5|1180|6
1653680700000|2022-05-27 19:45:00|1182.8|1180.8|1182.8|1180.8|1182.8|1181|1181.8|1180|4
1653681000000|2022-05-27 19:50:00|1183|1181|1183|1181.3|1183.5|1182.3|1182.5|1180.8|2
1653681300000|2022-05-27 19:55:00|1182.8|1181|1183.5|1181.8|1183.5|1182|1181.5|1179.5|0
1653681600000|2022-05-27 20:00:00|1183.3|1181.5|1183|1181|1183.5|1181.8|1182.5|1180.5|2
1653681900000|2022-05-27 20:05:00|1182.8|1180.8|1182.8|1180.5|1183.3|1181|1182.5|1180.3|0
1653682200000|2022-05-27 20:10:00|1182.5|1180.3|1182.3|1180.5|1182.8|1180.5|1182|1180|2
1653682500000|2022-05-27 20:15:00|1182|1180.3|1181.3|1179|1182.8|1180.8|1181|1179|9
1653682800000|2022-05-27 20:20:00|1181|1179.3|1180|1178|1181.5|1179.3|1180|1177.8|3
1653683100000|2022-05-27 20:25:00|1180.3|1179|1180.8|1178.3|1181.3|1179.8|1180|1178.3|2
1653683400000|2022-05-27 20:30:00|1181.3|1178|1180.8|1178.5|1181.3|1178.5|1180.3|1178|1
1653683700000|2022-05-27 20:35:00|1180.5|1178.8|1181.3|1179|1181.5|1179.3|1180.5|1178.8|0
1653684000000|2022-05-27 20:40:00|1181.5|1179.3|1182.3|1178.8|1182.8|1180|1181.3|1178.8|1
1653684300000|2022-05-27 20:45:00|1182|1179|1182.5|1180|1183|1181|1181|1179|2
1653684600000|2022-05-27 20:50:00|1182.3|1179.8|1181.8|1179.3|1182.5|1179.8|1181.8|1178.3|13
1653684900000|2022-05-27 20:55:00|1182||1183.3||1183.5||1181.5||5
1653872400000|2022-05-30 01:00:00|1184|1182.3|1186.8|1184.3|1187.3|1185|1184|1181.8|22
1653872700000|2022-05-30 01:05:00|1186.5|1184|1183.5|1181|1186.5|1184|1183|1180.5|0
1653873000000|2022-05-30 01:10:00|1183.8|1181.5|1186.8|1183.5|1186.8|1183.8|1183.5|1181|0
1653873300000|2022-05-30 01:15:00|1187|1184|1186|1183.8|1187|1184.8|1184.3|1182.3|0
1653873600000|2022-05-30 01:20:00|1186.3|1184|1185.8|1183.3|1186.5|1184|1184.8|1182.5|0
1653873900000|2022-05-30 01:25:00|1185.5|1183|1185.8|1182.8|1186|1183.5|1185.5|1182.8|0
1653874200000|2022-05-30 01:30:00|1185.5||1185.8||1185.8||1185.5||0
1653874500000|2022-05-30 01:35:00|1186|1183.5|1188.5|1186|1188.5|1186|1186|1183.5|0
1653874800000|2022-05-30 01:40:00|1187.8|1186.8|1184.5|1183.3|1187.8|1187.3|1184.5|1183|80
1653875100000|2022-05-30 01:45:00|1184.3|1182.8|1183|1181.5|1184.3|1183|1183|1181.3|38
1653875400000|2022-05-30 01:50:00|1182.5|1181|1181.5|1180|1183|1181.5|1181.5|1180|70
1653875700000|2022-05-30 01:55:00|1182.3|1180.3|1179.3|1176.8|1182.5|1180.3|1179.3|1176.8|29
1653876000000|2022-05-30 02:00:00|1179|1176.5|1179.3|1176.8|1179.5|1177.3|1179|1176.5|0
1653876300000|2022-05-30 02:05:00|1179.5|1177|1179.3|1177|1179.8|1178.3|1178.8|1177|40
1653876600000|2022-05-30 02:10:00|1179.5|1177.5|1178.5|1176|1179.8|1178.3|1178.5|1175.8|51
1653876900000|2022-05-30 02:15:00|1178.8|1176.3|1179.8|1177.3|1180|1177.3|1178.5|1176|0
1653877200000|2022-05-30 02:20:00|1179.5|1177.8|1179.8|1177.5|1180.5|1178|1179|1177.3|7
1653877500000|2022-05-30 02:25:00|1178.5|1177.3|1179.3|1177|1179.3|1177.3|1178.5|1176.5|2
1653877800000|2022-05-30 02:30:00|1180.3|1177.3|1180.5|1178.3|1180.5|1178.3|1180.3|1177.3|16
1653878100000|2022-05-30 02:35:00|1179.3|1177.8|1180.5|1178.8|1180.5|1179|1178.8|1176.8|34
1653878400000|2022-05-30 02:40:00|1180.3|1178.5|1178.8|1177|1180.5|1178.5|1178.5|1176.8|119
1653878700000|2022-05-30 02:45:00||1177.3||1177.3||1177.5||1176.5|12
1653879000000|2022-05-30 02:50:00|1179.3|1177|1178.8|1177.3|1179.3|1177.8|1178.8|1177|10
1653879300000|2022-05-30 02:55:00||1177||1177.5||1177.5||1177|8
1653879600000|2022-05-30 03:00:00||1177.3||1177||1177.5||1177|8
1653879900000|2022-05-30 03:05:00|1179.8|1177.3|1179.3|1177|1180.5|1177.8|1179|1176.8|28
1653880200000|2022-05-30 03:10:00|1179|1176.5|1179|1176.3|1179.5|1176.8|1177.8|1175.3|0
1653880500000|2022-05-30 03:15:00||1175.8||1176||1176.3||1175.5|0
1653880800000|2022-05-30 03:20:00||1175.3||1175.3||1175.5||1175.3|0
1653881100000|2022-05-30 03:25:00||1175.5||1175.3||1175.5||1175.3|0
1653881400000|2022-05-30 03:30:00||1175.5||1175.5||1175.5||1175.3|0
1653881700000|2022-05-30 03:35:00|1178.5|1175.3|1178.5|1175.8|1178.5|1175.8|1178.5|1175.3|0
1653882000000|2022-05-30 03:40:00||1175.5||1175.8||1175.8||1175.5|0
1653882600000|2022-05-30 03:50:00|1179|1176|1179|1176|1179|1176|1178.5|1176|0
1653883200000|2022-05-30 04:00:00|1177.5||1178.8||1179||1177.5||5
1653883500000|2022-05-30 04:05:00|1179||1179||1179||1179||0
1653883800000|2022-05-30 04:10:00|1179.8|1176.3|1179.8|1176.3|1179.8|1176.3|1179.8|1176.3|0
1653884100000|2022-05-30 04:15:00||1176||1176.3||1176.3||1176|0
1653884700000|2022-05-30 04:25:00|1179.5||1179.5||1179.8||1179.5||0
1653885000000|2022-05-30 04:30:00|1179.8|1176|1179.8|1176|1179.8|1176.3|1179.5|1176|0
1653885300000|2022-05-30 04:35:00|1179.5|1175.8|1179.5|1176.3|1179.8|1176.3|1179.5|1175.8|0
1653885600000|2022-05-30 04:40:00||1176||1176.3||1176.3||1176|0
1653885900000|2022-05-30 04:45:00||1176.5||1176.3||1176.5||1176.3|0
1653886500000|2022-05-30 04:55:00|1178.5|1176|1178.5|1176.3|1178.5|1176.3|1178.5|1176|0
1653886800000|2022-05-30 05:00:00|1179.5|1176.5|1181|1178.8|1181|1179.3|1179.5|1176.3|1
1653887100000|2022-05-30 05:05:00|1180.8|1179|1180.5|1178.3|1181|1179.5|1180.5|1178|1
1653887400000|2022-05-30 05:10:00|1180.3|1178.5|1180.5|1178.3|1180.5|1178.5|1180.3|1178.3|0
1653887700000|2022-05-30 05:15:00|1180.3|1178|1178.3|1176.3|1180.3|1178|1178.3|1176.3|0
1653888000000|2022-05-30 05:20:00|1179|1176.5|1178|1175.5|1180.5|1178.3|1178|1175.3|1
1653888300000|2022-05-30 05:25:00|1178.3|1175.3|1176.3|1174|1178.3|1175.3|1176|1174|4
1653888600000|2022-05-30 05:30:00|1176.8|1174.5|1178|1175|1178|1175|1176.8|1174.5|0
1653888900000|2022-05-30 05:35:00|1178.3||1178.3||1178.3||1178.3||0
1653889200000|2022-05-30 05:40:00|1178.5|1175.5|1178.3|1176|1178.5|1176|1178.3|1175.5|0
1653889500000|2022-05-30 05:45:00|1178.5|1176.5|1178|1175.8|1178.8|1176.5|1178|1175.8|1
1653889800000|2022-05-30 05:50:00|1178.3|1175.3|1178|1175.5|1178.5|1175.5|1178|1175.3|0
1653890100000|2022-05-30 05:55:00|1178.3|1175.8|1178.3|1175.8|1178.5|1175.8|1178|1175.8|0
1653890400000|2022-05-30 06:00:00|1178.5|1176|1178.8|1176.5|1178.8|1176.5|1177|1173.8|5
1653890700000|2022-05-30 06:05:00|1179|1177|1179.3|1177|1181|1179.3|1178.5|1176.5|0
1653891000000|2022-05-30 06:10:00|1178.8|1176.8|1181.8|1180.3|1182.5|1180.8|1178.8|1176.5|1
1653891300000|2022-05-30 06:15:00|1181.5|1180|1181.8|1180|1181.8|1180.3|1181|1179.3|2
1653891600000|2022-05-30 06:20:00|1181.5|1180.3|1181.3|1179.3|1181.8|1180.5|1180.3|1178.3|9
1653891900000|2022-05-30 06:25:00|1181.5|1179.5|1178|1175.8|1182.3|1180.8|1177|1175|40
1653892200000|2022-05-30 06:30:00|1177.5|1175.5|1179.3|1177.3|1179.3|1177.5|1175.8|1173.8|26
1653892500000|2022-05-30 06:35:00|1179.5|1177.5|1179.5|1178|1180|1178.3|1178.8|1176.5|6
1653892800000|2022-05-30 06:40:00|1179.3|1178.3|1178|1176.5|1179.5|1178.3|1178|1176.5|14
1653893100000|2022-05-30 06:45:00|1179.3|1177|1178.8|1176.5|1179.3|1177.3|1178|1176.5|7
1653893400000|2022-05-30 06:50:00|1179|1177|1175|1173|1179|1177|1174.3|1172.5|46
1653893700000|2022-05-30 06:55:00|1175.3|1172.8|1176|1174.3|1176|1174.3|1174|1172.3|13
1653894000000|2022-05-30 07:00:00|1176.5|1174.5|1177.3|1175.3|1178.3|1176.5|1175.3|1173.5|41
1653894300000|2022-05-30 07:05:00|1177.5|1175.5|1179.3|1177.5|1180|1178.5|1175.3|1173.3|102
1653894600000|2022-05-30 07:10:00|1179.5|1177.8|1179.5|1178|1181.3|1179.5|1179.3|1177.3|70
1653894900000|2022-05-30 07:15:00|1180.3|1177.5|1179.3|1177.8|1180.8|1178.8|1177.8|1176|327
1653895200000|2022-05-30 07:20:00|1179.5|1177|1174.8|1173.5|1179.5|1177|1174.8|1173.5|88
1653895500000|2022-05-30 07:25:00|1175.3|1173.8|1176.3|1175|1177.3|1175.5|1175.3|1173.8|143
1653895800000|2022-05-30 07:30:00|1176.8|1174.8|1176|1174.3|1177|1175|1174.8|1173.5|164
1653896100000|2022-05-30 07:35:00|1175.8|1174|1173.5|1171.8|1175.8|1174|1172.5|1171|78
1653896400000|2022-05-30 07:40:00|1173.3|1172|1174.3|1172.3|1175|1173.3|1173|1171|53
1653896700000|2022-05-30 07:45:00|1174.5|1172.5|1176.8|1175|1177|1175.3|1174|1172.3|73
1653897000000|2022-05-30 07:50:00|1177|1175.5|1178|1176|1179|1177.3|1176.8|1175.5|65
1653897300000|2022-05-30 07:55:00|1177.8|1176.5|1182.5|1180.8|1183|1181.5|1177.8|1176.5|184
1653897600000|2022-05-30 08:00:00|1183|1181|1187|1185|1187|1185|1182.8|1180.8|161
1653897900000|2022-05-30 08:05:00|1186.8|1184.5|1181.8|1180|1186.8|1184.8|1181.5|1179.8|170
1653898200000|2022-05-30 08:10:00|1181.3|1179.8|1183|1181.3|1183.5|1181.5|1181|1179.5|50
1653898500000|2022-05-30 08:15:00|1183.3|1181.5|1181.8|1180.3|1183.3|1181.5|1181.3|1179.8|68
1653898800000|2022-05-30 08:20:00|1182.5|1180.8|1182|1180.3|1183.5|1181.8|1181.5|1179.8|51
1653899100000|2022-05-30 08:25:00|1181.3|1179.5|1180|1178.5|1181.8|1180|1179.8|1178.3|133
1653899400000|2022-05-30 08:30:00|1179.8|1178.3|1180.3|1179|1181.3|1180|1179.8|1178.3|225
1653899700000|2022-05-30 08:35:00|1180.5|1178.3|1180.8|1179.5|1181|1179.5|1179.8|1178.3|85
1653900000000|2022-05-30 08:40:00|1180|1179.3|1179.8|1178|1180.5|1179.5|1179.5|1178|155
1653900300000|2022-05-30 08:45:00|1179.5|1178.3|1179.5|1177.8|1179.8|1178.5|1179.3|1177.8|87
1653900600000|2022-05-30 08:50:00|1179.3|1178|1179.8|1178|1179.8|1178.3|1179|1177.8|42
1653900900000|2022-05-30 08:55:00|1179.5|1177.8|1178.3|1176.5|1179.8|1177.8|1178|1176.3|303
1653901200000|2022-05-30 09:00:00|1178|1176.8|1179.8|1178.5|1179.8|1178.5|1177.8|1176.3|141
1653901500000|2022-05-30 09:05:00|1180.3|1178.3|1179.8|1178.5|1180.5|1179|1179.8|1178|66
1653901800000|2022-05-30 09:10:00|1179.5|1178.3|1180.3|1178.8|1180.5|1179|1179.5|1178|24
1653902100000|2022-05-30 09:15:00|1180|1178.5|1180.3|1178.8|1180.5|1179.3|1179.5|1178|186
1653902400000|2022-05-30 09:20:00|1180|1178.5|1179.3|1177.5|1180.5|1178.8|1178.3|1176.5|16
1653902700000|2022-05-30 09:25:00|1179|1177.3|1179.3|1177.8|1179.5|1178|1177.8|1176.3|47
1653903000000|2022-05-30 09:30:00|1179.5|1177.5|1180|1178.5|1180|1178.8|1179|1177.5|25
1653903300000|2022-05-30 09:35:00|1180.3|1178.8|1179.8|1177.8|1180.5|1179.3|1178.8|1177.3|211
1653903600000|2022-05-30 09:40:00|1180|1178|1180.5|1178.5|1180.5|1179.3|1180|1178|145
1653903900000|2022-05-30 09:45:00|1180.3|1179.3|1180|1178.5|1180.5|1179.3|1180|1178.3|29
1653904200000|2022-05-30 09:50:00||1178.8||1178.8||1178.8||1178.3|1
1653904500000|2022-05-30 09:55:00|1179.8|1178.5|1179.3|1177.5|1180|1178.5|1178.8|1177.3|31
1653904800000|2022-05-30 10:00:00|1179.5|1177.8|1180|1178.3|1180.5|1179|1179.5|1177.8|40
1653905100000|2022-05-30 10:05:00|1180.3|1179|1178.5|1177|1180.3|1179|1178.5|1177|64
1653905400000|2022-05-30 10:10:00|1178.3|1176.8|1178.5|1177|1179.5|1178.3|1178|1176.5|52
1653905700000|2022-05-30 10:15:00|1178.8|1176.8|1179.3|1177.5|1179.5|1178.3|1178.5|1176.8|36
1653906000000|2022-05-30 10:20:00|1179.5|1177.8|1179.3|1177.3|1179.5|1178|1178.8|1177.3|13
1653906300000|2022-05-30 10:25:00|1179|1177|1179.5|1177.8|1179.5|1178.3|1178.8|1177|135
1653906600000|2022-05-30 10:30:00||1178||1178||1178.3||1177.8|13
1653906900000|2022-05-30 10:35:00|1180|1178.3|1179.3|1177.5|1180.3|1178.8|1179.3|1177.5|38
1653907200000|2022-05-30 10:40:00|1179|1177.8|1179|1177.5|1180|1178.3|1178.5|1177|14
1653907500000|2022-05-30 10:45:00|1179.3|1177.8|1178.8|1177.3|1179.5|1178|1178.3|1176.8|35
1653907800000|2022-05-30 10:50:00|1179|1177|1178.5|1176.8|1179|1177.5|1177.8|1176.5|17
1653908100000|2022-05-30 10:55:00|1178.3|1177|1179.5|1178|1179.8|1178|1177.8|1176.3|34
1653908400000|2022-05-30 11:00:00|1179.3|1177.8|1179.8|1178|1180.3|1178.5|1179.3|1177.8|10
1653908700000|2022-05-30 11:05:00|1179.5|1178.3|1180.3|1178.8|1180.3|1178.8|1179.5|1178|51
1653909000000|2022-05-30 11:10:00|1180|1178.5|1181.5|1180|1181.8|1180|1180|1178.5|40
1653909300000|2022-05-30 11:15:00|1181.8|1179.8|1181.5|1179.8|1181.8|1180|1180|1178.5|67
1653909600000|2022-05-30 11:20:00|1181.3|1179.5|1182.3|1180.8|1183|1181.3|1180.8|1179.5|86
1653909900000|2022-05-30 11:25:00|1182.5|1181|1183|1181.3|1183|1181.5|1182.3|1180.8|0
1653910200000|2022-05-30 11:30:00|1182.8|1181.5|1182.3|1181|1183.3|1181.5|1182|1180.3|25
1653910500000|2022-05-30 11:35:00|1182|1180.5|1181.3|1179.8|1182.3|1180.8|1180.5|1178.8|18
1653910800000|2022-05-30 11:40:00|1181.5|1179.5|1181.5|1179.8|1181.8|1180.3|1181|1179.3|57
1653911100000|2022-05-30 11:45:00|1181.3|1180|1181.5|1180|1182.3|1180.5|1181.3|1179.5|85
1653911400000|2022-05-30 11:50:00|1182|1180.3|1181.8|1180.3|1182.5|1180.8|1181.5|1180|195
1653911700000|2022-05-30 11:55:00|1182|1180.5|1183.5|1181.8|1184|1182.8|1181.8|1180.5|130
1653912000000|2022-05-30 12:00:00|1183|1181.5|1183.3|1181.8|1183.3|1181.8|1182.3|1181|125
1653912300000|2022-05-30 12:05:00|1183|1181.5|1182.8|1181.3|1183.3|1182|1182.3|1180.8|362
1653912600000|2022-05-30 12:10:00|1183|1181|1182.3|1180.5|1184.8|1183.3|1182.3|1180.5|131
1653912900000|2022-05-30 12:15:00|1182|1180.3|1183.8|1182.3|1184|1182.3|1182|1180.3|47
1653913200000|2022-05-30 12:20:00|1184|1182.5|1183.3|1181.5|1184.3|1182.8|1183.3|1181.5|63
1653913500000|2022-05-30 12:25:00|1183|1181.3|1182|1180.3|1183.5|1181.5|1181.8|1180|75
1653913800000|2022-05-30 12:30:00|1182.3|1180.5|1181.5|1179.8|1182.3|1180.5|1181.3|1179.8|39
1653914100000|2022-05-30 12:35:00|1182.3|1180|1182.3|1180.5|1182.5|1181|1181.8|1179.8|56
1653914400000|2022-05-30 12:40:00|1181.8|1180.3|1182.5|1181|1182.8|1181.3|1181.8|1180|30
1653914700000|2022-05-30 12:45:00|1182.3|1181.3|1182.3|1180.5|1182.8|1181.5|1182|1180.3|21
1653915000000|2022-05-30 12:50:00|1182|1180.3|1181|1179.5|1182.5|1181|1181|1179.5|22
1653915300000|2022-05-30 12:55:00|1181.3|1179.8|1181.8|1180|1182|1180.8|1181|1179.5|74
1653915600000|2022-05-30 13:00:00|1182|1180.5|1182.3|1180.5|1182.8|1181|1180.5|1178.8|46
1653915900000|2022-05-30 13:05:00|1182|1180|1181.5|1179.8|1182.8|1181.3|1180.5|1178.8|98
1653916200000|2022-05-30 13:10:00|1181.3|1179.3|1179.3|1177.5|1181.3|1179.5|1179|1177.3|18
1653916500000|2022-05-30 13:15:00|1179.5|1177.8|1179.3|1177.5|1179.8|1178|1177.8|1176.3|166
1653916800000|2022-05-30 13:20:00|1179.5|1177.8|1179.8|1177.8|1180|1178.5|1178.8|1177|44
1653917100000|2022-05-30 13:25:00|1179.5|1178|1180|1178.5|1180|1178.5|1178.8|1177.3|131
1653917400000|2022-05-30 13:30:00|1179.8|1178.8|1182.5|1181.3|1182.5|1181.3|1179.8|1178.5|292
1653917700000|2022-05-30 13:35:00|1182.8|1181|1183.5|1181.8|1183.8|1182.5|1182.3|1180.8|331
1653918000000|2022-05-30 13:40:00|1183.8|1182|1181.3|1179.8|1184|1182.5|1180.3|1178.8|108
1653918300000|2022-05-30 13:45:00|1181.8|1180|1181.5|1180|1181.8|1180|1180.8|1179|8
1653918600000|2022-05-30 13:50:00|1181.3|1179.5|1180.8|1178.8|1181.5|1179.8|1180|1178.3|46
1653918900000|2022-05-30 13:55:00|1181|1179|1180.5|1178.8|1181|1179.3|1179.8|1178.3|24
1653919200000|2022-05-30 14:00:00|1180.3|1179|1182|1180.5|1182|1180.5|1180|1178.3|41
1653919500000|2022-05-30 14:05:00|1182.3|1181|1183.3|1181.3|1185|1183.3|1182|1180.5|44
1653919800000|2022-05-30 14:10:00|1183|1181.5|1181.8|1180.3|1183.3|1181.5|1181|1179.5|215
1653920100000|2022-05-30 14:15:00|1181.5|1180|1182|1180.5|1182|1180.8|1181.3|1179.8|114
1653920400000|2022-05-30 14:20:00|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|1181|1179.5|130
1653920700000|2022-05-30 14:25:00|1182|1180.5|1182.5|1180.8|1182.5|1180.8|1180.5|1179|51
1653921000000|2022-05-30 14:30:00|1182.3|1180.5|1184|1182.5|1185|1183.8|1182.3|1180.5|198
1653921300000|2022-05-30 14:35:00|1183.5|1182.3|1182.3|1180.8|1185.3|1183.8|1182|1180.5|198
1653921600000|2022-05-30 14:40:00|1182|1180.5|1182|1180.5|1182|1180.8|1181|1179.3|58
1653921900000|2022-05-30 14:45:00|1181.8|1180.3|1183|1181.5|1184|1182.5|1180.8|1179.5|380
1653922200000|2022-05-30 14:50:00|1183.3|1181.3|1185|1183.5|1185.3|1183.8|1182.5|1181|613
1653922500000|2022-05-30 14:55:00|1185.3|1183.8|1186.8|1185.3|1188|1186.3|1185|1183.5|379
1653922800000|2022-05-30 15:00:00|1187|1185.5|1188.5|1186.8|1189|1187.5|1186.5|1185.3|691
1653923100000|2022-05-30 15:05:00|1188.8|1187|1189.5|1187.8|1189.5|1188.3|1187.8|1186.5|265
1653923400000|2022-05-30 15:10:00|1189.3|1188|1189.5|1188.3|1189.5|1188.3|1188.3|1186.8|385
1653923700000|2022-05-30 15:15:00|1190|1188.5|1193.5|1191.8|1193.5|1191.8|1189.8|1188|800
1653924000000|2022-05-30 15:20:00|1194|1192.3|1195|1193.5|1196.3|1194.8|1193.5|1191.8|396
1653924300000|2022-05-30 15:25:00|1195.3|1193.3|1196.3|1194.8|1198|1196.5|1194.3|1193|1220
1653924600000|2022-05-30 15:30:00|1195.8|1194.3|1201.3|1199.8|1201.3|1199.8|1195.8|1194.3|476
1653924900000|2022-05-30 15:35:00|1201|1199.3|1198.5|1196.8|1201.3|1199.5|1198|1196.3|188
1653925200000|2022-05-30 15:40:00|1199|1197|1199.3|1197.5|1199.8|1197.8|1198.5|1196.8|20
1653925500000|2022-05-30 15:45:00|1199|1197.3|1200|1198|1200.5|1199.3|1198.8|1197.3|59
1653925800000|2022-05-30 15:50:00|1199.8|1197.8|1200.5|1199|1200.5|1199.3|1198|1196.8|197
1653926100000|2022-05-30 15:55:00|1200.3|1199.3|1200.5|1199|1200.5|1199.3|1200|1198|53
1653926400000|2022-05-30 16:00:00|1200.3|1198.8|1200.5|1199|1200.5|1199.3|1200|1198|111
1653926700000|2022-05-30 16:05:00|1200|1198|1198|1196.3|1200|1198.3|1198|1196.3|259
1653927000000|2022-05-30 16:10:00|1198.3|1196.5|1198.5|1197|1198.5|1197.3|1198|1196.3|8
1653927300000|2022-05-30 16:15:00|1198.3|1196.8|1199.5|1197.8|1199.5|1198|1198.3|1196.5|31
1653927600000|2022-05-30 16:20:00|1199.8|1198|1199.5|1197.5|1200.5|1199|1199|1197.5|113
1653927900000|2022-05-30 16:25:00|1199.3|1197.3|1198.5|1196.8|1199.5|1197.8|1198.5|1196.5|163
1653928200000|2022-05-30 16:30:00|1198.3|1197|1198.8|1197|1199|1197.3|1198|1196.5|26
1653928500000|2022-05-30 16:35:00|1199|1197.3|1198.5|1196.8|1199.3|1197.5|1198|1196.3|30
1653928800000|2022-05-30 16:40:00|1198.3|1196.5|1199.5|1197.5|1199.5|1197.5|1198|1196.3|43
1653929100000|2022-05-30 16:45:00|1199.8|1197.8|1199|1197.3|1199.8|1198.3|1198.8|1197|88
1653929400000|2022-05-30 16:50:00|1199.3|1197|1199.5|1197.5|1200.3|1198.3|1198.5|1197|114
1653929700000|2022-05-30 16:55:00|1199.3|1197.8|1202.5|1200.8|1202.5|1201|1199.3|1197.5|158
1653930000000|2022-05-30 17:00:00|1202.3|1200.3|1200.5|1198.8|1203.3|1201.3|1199.8|1198|44
1653930300000|2022-05-30 17:05:00|1200.3|1198|1199.5|1197.5|1200.5|1198|1199.3|1197.3|20
1653930600000|2022-05-30 17:10:00|1199.3|1197.3|1202.5|1200.8|1202.8|1200.8|1199.3|1197.3|20
1653930900000|2022-05-30 17:15:00|1202.8|1201|1203.3|1201.3|1203.3|1201.5|1200.8|1198.8|13
1653931200000|2022-05-30 17:20:00|1203|1201.5|1203.8|1202|1203.8|1202|1202.3|1200.5|14
1653931500000|2022-05-30 17:25:00|1204.3|1202.5|1206.3|1204.5|1206.5|1204.8|1204|1202.3|12
1653958800000|2022-05-31 01:00:00|1211.3|1208|1210.3|1207|1211.3|1208.3|1209.3|1205.8|1
1653959100000|2022-05-31 01:05:00|1211|1208|1211.3|1208.3|1211.8|1208.8|1209.3|1207|1
1653959400000|2022-05-31 01:10:00|1211.8|1208|1213.5|1210|1213.5|1210|1211.8|1207.8|0
1653959700000|2022-05-31 01:15:00|1213.8|1209.8|1214|1210.3|1214|1210.3|1213|1209.8|0
1653960000000|2022-05-31 01:20:00|1213.8||1214||1214.3||1213.3||0
1653960300000|2022-05-31 01:25:00|1214.3|1210.5|1214.8|1211.3|1215|1211.3|1213.5|1210.5|0
1653960600000|2022-05-31 01:30:00|1214.5|1211|1214.5|1212.3|1216|1214.3|1213.5|1211|2
1653960900000|2022-05-31 01:35:00|1214|1211.8|1213.8|1210.3|1214|1211.8|1212.8|1210.3|0
1653961200000|2022-05-31 01:40:00|1214|1210.5|1214.8|1211.5|1215|1211.5|1213.8|1210.3|0
1653961500000|2022-05-31 01:45:00|1215|1213.8|1214.8|1211.5|1215.5|1213.8|1214.3|1211.5|3
1653961800000|2022-05-31 01:50:00|1214.5|1212.8|1215.8|1213.8|1215.8|1213.8|1213.8|1212.8|4
1653962100000|2022-05-31 01:55:00|1215.5|1213.5|1215.5|1212.3|1215.5|1213.5|1215.5|1212|1
1653962400000|2022-05-31 02:00:00|1215|1212.5|1215|1213|1215.5|1213.3|1214.5|1212.3|1
1653962700000|2022-05-31 02:05:00|1214.8|1212.5|1213.3|1211.3|1214.8|1212.5|1212.8|1210.5|1
1653963000000|2022-05-31 02:10:00|1213.8|1211.5|1215.5|1212|1215.5|1212|1213.5|1211|1
1653963300000|2022-05-31 02:15:00|1215.3||1214.8||1215.3||1214.3||0
1653963600000|2022-05-31 02:20:00|1215|1212.3|1214.5|1211.3|1215|1213.5|1214.3|1211.3|1
1653963900000|2022-05-31 02:25:00|1214.3|1211.5|1214.5|1211.8|1214.8|1211.8|1214.3|1211.5|1
1653964200000|2022-05-31 02:30:00|1214.8|1212|1215.3|1212.5|1215.3|1213.3|1214.5|1212|3
1653964500000|2022-05-31 02:35:00|1215.8|1212.8|1215.8|1213.8|1215.8|1213.8|1215.3|1212.5|6
1653964800000|2022-05-31 02:40:00|1215.5|1213.3|1217.5|1215.5|1217.5|1215.5|1215|1213|4
1653965100000|2022-05-31 02:45:00|1217.8|1215.8|1217.5|1215.5|1218.3|1216.3|1217.5|1215|5
1653965400000|2022-05-31 02:50:00|1218|1215.8|1217.8|1214.8|1218.3|1216.5|1217.8|1214.8|2
1653965700000|2022-05-31 02:55:00|1218|1215.3|1218.3|1215.3|1218.3|1215.5|1218|1215.3|0
1653966000000|2022-05-31 03:00:00|1218|1215.8|1218.3|1215.8|1218.3|1216|1218|1215.3|0
1653966300000|2022-05-31 03:05:00|1218|1215.5|1218.5|1216.5|1219.3|1217|1218|1215.5|3
1653966600000|2022-05-31 03:10:00|1218.3|1216.3|1217.8|1215.3|1218.5|1216.5|1217.5|1215.3|0
1653966900000|2022-05-31 03:15:00|1217.5|1215|1217.3|1215.3|1217.5|1215.5|1216.8|1214.5|0
1653967200000|2022-05-31 03:20:00|1217|1215|1218.5|1216.5|1218.5|1216.5|1217|1215|1
1653967500000|2022-05-31 03:25:00|1218.3|1216.3|1218.5|1216|1219.3|1217.3|1218|1215.5|1
1653967800000|2022-05-31 03:30:00|1218.3|1215.5|1217.8|1215.5|1218.3|1215.5|1217.8|1215.3|1
1653968100000|2022-05-31 03:35:00|1218|1216.5|1218.5|1216.5|1219|1217|1218|1216.3|18
1653968400000|2022-05-31 03:40:00|1218.8|1216.8|1218.8|1216.5|1219|1216.8|1218.5|1216.3|0
1653968700000|2022-05-31 03:45:00|1218|1216.3|1218|1215.5|1218.8|1217.3|1217.8|1215|1
1653969000000|2022-05-31 03:50:00|1218.3|1215.8|1218|1216|1218.3|1216|1217.8|1215.5|2
1653969300000|2022-05-31 03:55:00|1218.3|1216.3|1219|1216|1219|1216.8|1217.8|1215.8|1
1653969600000|2022-05-31 04:00:00|1218.8|1215.8|1217.5|1215.8|1219|1216.5|1217.5|1215.5|0
1653969900000|2022-05-31 04:05:00|1218.5|1216|1219|1216.8|1219|1216.8|1218.5|1216|4
1653970200000|2022-05-31 04:10:00|1218.8|1217|1218.8|1216|1219|1217|1217.8|1216|4
1653970500000|2022-05-31 04:15:00|1218.5|1216.3|1219.5|1217.5|1219.5|1217.8|1218.5|1215.8|4
1653970800000|2022-05-31 04:20:00|1220|1217.8|1220.3|1218.5|1220.3|1218.8|1220|1217.3|12
1653971100000|2022-05-31 04:25:00||1218||1218||1218||1217.5|0
1653971400000|2022-05-31 04:30:00|1221|1218.3|1220.5|1218.5|1221.3|1219.8|1220.5|1218|16
1653971700000|2022-05-31 04:35:00|1223.5|1218.8|1223|1221.3|1223.5|1221.8|1223|1218.8|64
1653972000000|2022-05-31 04:40:00|1223.5|1221.5|1225|1223.3|1225.5|1223.8|1223.3|1221.3|20
1653972300000|2022-05-31 04:45:00|1225.3|1223.5|1224.5|1222.3|1227.8|1226|1224.5|1222.3|10
1653972600000|2022-05-31 04:50:00|1224.8|1222.8|1226.3|1224|1226.3|1224|1224.8|1222.8|0
1653972900000|2022-05-31 04:55:00|1226.5||1227.3||1227.3||1226.5||0
1653973200000|2022-05-31 05:00:00|1227|1224.3|1225|1222.8|1227.8|1224.8|1225|1222.3|4
1653973500000|2022-05-31 05:05:00|1225.5|1223|1226|1223.3|1226|1223.3|1225|1223|0
1653973800000|2022-05-31 05:10:00|1226.3|1224.3|1226|1224|1226.5|1224.5|1225.8|1222.5|3
1653974100000|2022-05-31 05:15:00|1225.8|1223.5|1226.8|1224|1226.8|1224.8|1225.3|1223.5|16
1653974400000|2022-05-31 05:20:00|1227.3|1224.5|1227|1224.8|1227.8|1226.3|1226.5|1224|28
1653974700000|2022-05-31 05:25:00|1227.3|1225|1227.3|1225|1228.5|1226.3|1226|1224|47
1653975000000|2022-05-31 05:30:00|1227.5|1225.3|1228.3|1225.8|1228.8|1227|1226.8|1225|105
1653975300000|2022-05-31 05:35:00|1228.5|1226.5|1227.8|1225.3|1229|1227.5|1227.5|1225.3|52
1653975600000|2022-05-31 05:40:00|1227.5|1225.5|1228|1226.5|1228.5|1226.5|1227|1224.3|50
1653975900000|2022-05-31 05:45:00|1227.8|1225.5|1229.3|1226.8|1229.8|1226.8|1226.5|1224.3|132
1653976200000|2022-05-31 05:50:00|1229.5|1227.3|1237.3|1235.3|1237.5|1235.3|1229.3|1226.8|164
1653976500000|2022-05-31 05:55:00|1238.3|1236.3|1240.5|1238.3|1241.3|1239.3|1238|1236|26
1653976800000|2022-05-31 06:00:00|1241|1239.5|1249|1246.8|1250|1247.5|1241|1239|322
1653977100000|2022-05-31 06:05:00|1249.3|1247|1250.3|1248.5|1250.3|1248.5|1247.3|1245.5|49
1653977400000|2022-05-31 06:10:00|1250|1248.3|1249.3|1247|1250.3|1248.8|1246.5|1244.8|187
1653977700000|2022-05-31 06:15:00|1249|1247.3|1248|1246.3|1250.5|1249|1247|1245.3|30
1653978000000|2022-05-31 06:20:00|1248.8|1246.5|1251.8|1249.5|1252.3|1250.8|1248.3|1246.3|24
1653978300000|2022-05-31 06:25:00|1251.5|1249.8|1251.5|1249.5|1255|1253|1251.5|1249.5|29
1653978600000|2022-05-31 06:30:00|1251.8|1250.3|1255.3|1253.5|1255.3|1253.5|1251|1249.3|82
1653978900000|2022-05-31 06:35:00|1255.8|1254|1260|1258.8|1260.5|1258.8|1254|1252.5|136
1653979200000|2022-05-31 06:40:00|1260.3|1259|1262.8|1260.8|1263.3|1261.3|1259|1257.5|167
1653979500000|2022-05-31 06:45:00|1263|1261|1261|1258.8|1265.3|1263.3|1261|1258.8|48
1653979800000|2022-05-31 06:50:00|1261.3|1259|1258.5|1256.5|1265|1263.3|1257.8|1256.5|45
1653980100000|2022-05-31 06:55:00|1258.8|1256.8|1258.8|1256.8|1259.5|1257.8|1256.8|1255.3|81
1653980400000|2022-05-31 07:00:00|1259|1257.3|1257|1255.3|1263.3|1261.8|1257|1255|201
1653980700000|2022-05-31 07:05:00|1256.8|1255.5|1253.8|1252|1258.3|1256|1253.8|1252|50
1653981000000|2022-05-31 07:10:00|1254.3|1252.3|1249.5|1247.5|1254.3|1253|1244.3|1242|380
1653981300000|2022-05-31 07:15:00|1249|1247|1247.8|1245.8|1249|1247|1245|1242.8|126
1653981600000|2022-05-31 07:20:00|1247.5|1245.5|1248.8|1247.3|1249|1247.5|1247.5|1245.5|127
1653981900000|2022-05-31 07:25:00|1249|1247.5|1246.5|1244.8|1249.3|1248|1246|1244.5|73
1653982200000|2022-05-31 07:30:00|1246.8|1245|1248|1246|1249.3|1247|1246.3|1244.5|125
1653982500000|2022-05-31 07:35:00|1247.5|1246.3|1245.3|1243.5|1248.8|1247|1244.3|1242.5|111
1653982800000|2022-05-31 07:40:00|1246.3|1243.8|1249.3|1247.5|1249.5|1247.5|1243.8|1242.3|159
1653983100000|2022-05-31 07:45:00|1249.5|1247.8|1251|1249.5|1251.5|1250.3|1248.8|1246.8|282
1653983400000|2022-05-31 07:50:00|1251.3|1249.8|1254|1252|1254.8|1253|1251.3|1249.5|75
1653983700000|2022-05-31 07:55:00|1253.3|1252.3|1263.8|1262|1264.8|1263|1252.3|1250.5|302
1653984000000|2022-05-31 08:00:00|1264|1262.3|1273.3|1271.3|1275.5|1273.5|1263.3|1261.5|213
1653984300000|2022-05-31 08:05:00|1273.5|1271.5|1268.3|1266.5|1274.8|1272.8|1264.5|1262.5|176
1653984600000|2022-05-31 08:10:00|1268.8|1266.8|1272.3|1270.3|1274.5|1272.8|1267|1265.3|56
1653984900000|2022-05-31 08:15:00|1272.8|1270.5|1272|1270.3|1275.3|1273.8|1271.8|1269.8|90
1653985200000|2022-05-31 08:20:00|1272.8|1271|1265.8|1264.3|1274.3|1272.3|1265.8|1264.3|76
1653985500000|2022-05-31 08:25:00|1265.3|1264|1261.3|1259.5|1267.8|1265.5|1261|1259.5|162
1653985800000|2022-05-31 08:30:00|1261|1259|1260|1258.8|1263|1261.3|1259.5|1257.8|115
1653986100000|2022-05-31 08:35:00|1260.5|1259|1263.8|1262|1264.5|1262.8|1260.5|1258.8|85
1653986400000|2022-05-31 08:40:00|1264|1261.5|1267.5|1265.5|1268.3|1266.5|1263|1261.5|179
1653986700000|2022-05-31 08:45:00|1266.5|1264.8|1265.3|1263.8|1270|1268.3|1264.8|1262.8|62
1653987000000|2022-05-31 08:50:00|1264.5|1262.8|1264.8|1262.5|1265.8|1264|1262|1260.5|230
1653987300000|2022-05-31 08:55:00|1265.5|1263.3|1266.3|1264.5|1266.8|1265|1264|1262.3|60
1653987600000|2022-05-31 09:00:00|1266.5|1264.8|1268.5|1266.8|1268.8|1267|1264.5|1262.8|118
1653987900000|2022-05-31 09:05:00|1268.8|1267|1270.3|1268.3|1274.5|1273|1268|1266|146
1653988200000|2022-05-31 09:10:00|1270|1268|1270.3|1268.3|1272.5|1270.8|1269.8|1268|44
1653988500000|2022-05-31 09:15:00|1270|1268.5|1269.3|1267.3|1271.5|1269.8|1268.8|1266.8|121
1653988800000|2022-05-31 09:20:00|1268.5|1267|1265.3|1263.3|1268.5|1267|1264.8|1263|253
1653989100000|2022-05-31 09:25:00|1265|1263.5|1268|1266.3|1269|1267.3|1261|1259.5|378
1653989400000|2022-05-31 09:30:00|1267.8|1266|1263.3|1261|1268.8|1267|1262.5|1260.5|225
1653989700000|2022-05-31 09:35:00|1263|1261.3|1263.8|1262|1265.3|1263.5|1262.5|1260.8|341
1653990000000|2022-05-31 09:40:00|1264|1262.5|1265|1263.3|1266.3|1264.5|1263.5|1261.8|44
1653990300000|2022-05-31 09:45:00|1265.5|1263.5|1265.8|1263.8|1268.8|1267|1265.3|1263.5|168
1653990600000|2022-05-31 09:50:00|1265.5|1263.5|1267.8|1266|1268|1266|1265.5|1263.5|31
1653990900000|2022-05-31 09:55:00|1267.5|1265.3|1269.8|1268|1270.3|1268.5|1266.8|1265.3|253
1653991200000|2022-05-31 10:00:00|1269.5|1268.5|1272.3|1270.5|1272.5|1270.8|1268.8|1267|383
1653991500000|2022-05-31 10:05:00|1272.5|1270.8|1270.5|1268.8|1272.5|1270.8|1268|1266.3|190
1653991800000|2022-05-31 10:10:00|1270.8|1269.5|1271.5|1269.8|1273.3|1271.8|1269.8|1268|107
1653992100000|2022-05-31 10:15:00|1271.8|1270.3|1272.5|1270.5|1273.8|1272|1269.5|1268|72
1653992400000|2022-05-31 10:20:00|1272.3|1270.3|1271|1269|1272.3|1270.5|1270|1268.3|13
1653992700000|2022-05-31 10:25:00|1271.3|1269.3|1274.5|1272.8|1274.5|1272.8|1270.8|1268.8|55
1653993000000|2022-05-31 10:30:00|1274.3|1273|1272|1270.3|1274.3|1273|1271.3|1269.8|30
1653993300000|2022-05-31 10:35:00|1271.8|1270|1273.3|1271.3|1273.3|1271.5|1271|1269.5|82
1653993600000|2022-05-31 10:40:00|1272.8|1270.8|1271|1269.5|1272.8|1271.5|1271|1269.5|35
1653993900000|2022-05-31 10:45:00|1271.3|1269.8|1272.8|1271|1273.5|1271.5|1271|1269.5|28
1653994200000|2022-05-31 10:50:00|1273.3|1271.8|1271.5|1269.5|1273.3|1271.8|1270|1268.5|103
1653994500000|2022-05-31 10:55:00|1271.3|1269.3|1270.3|1268.5|1272|1270.5|1270.3|1268.5|47
1653994800000|2022-05-31 11:00:00|1270|1267.8|1271.8|1270|1272|1270|1269.8|1267.8|23
1653995100000|2022-05-31 11:05:00|1272|1270.3|1270.3|1268.5|1272|1270.3|1270|1268.5|76
1653995400000|2022-05-31 11:10:00|1270.5|1269|1270|1268.3|1271.8|1269.8|1269.8|1268|45
1653995700000|2022-05-31 11:15:00|1269.5|1267.8|1270|1268.3|1270.8|1269|1268.8|1266.8|74
1653996000000|2022-05-31 11:20:00|1269.8|1268.5|1270|1268.3|1272.5|1271|1269.5|1268|114
1653996300000|2022-05-31 11:25:00|1269.5|1267.8|1272|1269.8|1272.3|1270.3|1268.3|1266.5|84
1653996600000|2022-05-31 11:30:00|1271.8|1269.5|1267.8|1266|1271.8|1269.5|1267.8|1266|59
1653996900000|2022-05-31 11:35:00|1267.5|1265.8|1269|1267.3|1269.8|1268.3|1267.3|1265.5|52
1653997200000|2022-05-31 11:40:00|1268.8|1267.5|1269.5|1267.5|1270.3|1268.5|1268.8|1267.3|78
1653997500000|2022-05-31 11:45:00|1269.8|1267.8|1267|1265.3|1269.8|1267.8|1266.3|1264.5|108
1653997800000|2022-05-31 11:50:00|1267.3|1265.5|1265.3|1263.8|1268.5|1267|1263.8|1262|213
1653998100000|2022-05-31 11:55:00|1265.5|1264|1264.8|1263|1265.8|1264|1263.5|1262|122
1653998400000|2022-05-31 12:00:00|1265|1263.5|1263.8|1262|1265.8|1264|1263.8|1262|124
1653998700000|2022-05-31 12:05:00|1263.5|1262.3|1264.3|1262.5|1264.3|1262.5|1262.3|1260.5|108
1653999000000|2022-05-31 12:10:00|1264|1262.3|1266|1264.5|1266|1264.5|1263.8|1262|99
1653999300000|2022-05-31 12:15:00|1265.5|1263.8|1265.5|1263.8|1266|1264.5|1264|1262.3|140
1653999600000|2022-05-31 12:20:00|1265.3|1263.5|1264|1262.3|1266|1264.5|1263|1261.5|135
1653999900000|2022-05-31 12:25:00|1264.3|1262|1264|1262|1267.5|1266|1263.8|1262|151
1654000200000|2022-05-31 12:30:00|1263.8|1261.8|1263.5|1261.8|1265.3|1263.5|1263|1261.8|49
1654000500000|2022-05-31 12:35:00|1263.8|1262|1266.8|1265|1267.8|1266.3|1262.5|1261|87
1654000800000|2022-05-31 12:40:00|1267|1265.3|1267.8|1266|1268.8|1266.8|1267|1265|92
1654001100000|2022-05-31 12:45:00|1268|1266.3|1268|1266.3|1268.5|1266.8|1266.3|1264.5|49
1654001400000|2022-05-31 12:50:00|1268.3|1266.5|1267.3|1265.8|1270|1268.3|1267.3|1265.5|191
1654001700000|2022-05-31 12:55:00|1267.8|1266|1263|1261|1268.8|1267|1262.8|1261|42
1654002000000|2022-05-31 13:00:00|1263.3|1261.3|1259.8|1258|1264|1262.3|1259.5|1258|117
1654002300000|2022-05-31 13:05:00|1259.5|1257.8|1262|1260.3|1264|1262|1259.5|1257.8|30
1654002600000|2022-05-31 13:10:00|1262.3|1260.5|1260.3|1258.5|1263.3|1261.5|1260|1258.3|172
1654002900000|2022-05-31 13:15:00|1259.8|1257.8|1263.3|1261.5|1265|1263.5|1259.8|1257.8|260
1654003200000|2022-05-31 13:20:00|1263.5|1262|1267.8|1266.3|1267.8|1266.3|1262.3|1260.5|227
1654003500000|2022-05-31 13:25:00|1268|1266|1265.3|1263.5|1270.5|1268.8|1264|1262|281
1654003800000|2022-05-31 13:30:00|1265.5|1263.8|1269.5|1267.5|1270|1268.8|1265.5|1263.5|210
1654004100000|2022-05-31 13:35:00|1269.8|1267.8|1269.8|1268.3|1271.5|1270|1268.8|1267.3|171
1654004400000|2022-05-31 13:40:00|1269.5|1268|1268.8|1267|1270.8|1269.3|1266.3|1264.5|62
1654004700000|2022-05-31 13:45:00|1268.5|1267.3|1269.3|1268|1270|1268.5|1266.3|1264.5|160
1654005000000|2022-05-31 13:50:00|1269.5|1267.8|1270.3|1268.5|1271.3|1269.8|1268.3|1266.5|122
1654005300000|2022-05-31 13:55:00|1270|1268.3|1267|1265.3|1270|1268.3|1266.5|1264.8|120
1654005600000|2022-05-31 14:00:00|1266.3|1265|1264.3|1262.5|1268.3|1266.3|1264|1262.5|195
1654005900000|2022-05-31 14:05:00|1264|1262.3|1260|1258.8|1265.5|1263.8|1260|1258.8|245
1654006200000|2022-05-31 14:10:00|1259.8|1258.3|1259.8|1258.3|1260|1258.8|1256.5|1254.5|106
1654006500000|2022-05-31 14:15:00|1260|1258.8|1259.8|1258.3|1262.5|1261|1259|1257.5|230
1654006800000|2022-05-31 14:20:00|1259.5|1258|1259.5|1257.5|1260.8|1259|1256.8|1255.3|347
1654007100000|2022-05-31 14:25:00|1259.3|1257.8|1259.5|1258|1259.8|1258.3|1256.5|1255|422
1654007400000|2022-05-31 14:30:00|1259.8|1258.3|1265.3|1263.5|1268.5|1266.8|1259.8|1258|560
1654007700000|2022-05-31 14:35:00|1265|1263|1266.8|1265|1270.8|1269|1264.8|1263|410
1654008000000|2022-05-31 14:40:00|1266.5|1264.8|1264.8|1262.8|1266.8|1264.8|1262.5|1261|166
1654008300000|2022-05-31 14:45:00|1264.5|1262.5|1264|1262.3|1267.3|1265.8|1263.5|1261.8|208
1654008600000|2022-05-31 14:50:00|1263.8|1261.8|1262|1260.3|1265.3|1263.3|1259.5|1258.3|105
1654008900000|2022-05-31 14:55:00|1262.3|1260.5|1252.8|1251.5|1263.3|1261.5|1252.8|1251.3|305
1654009200000|2022-05-31 15:00:00|1253.3|1251.3|1246.8|1245|1254.8|1253.3|1243|1241.5|1078
1654009500000|2022-05-31 15:05:00|1246.3|1244.8|1242|1240.3|1249.5|1247.5|1241|1239.5|360
1654009800000|2022-05-31 15:10:00|1241.5|1240|1244.5|1242.5|1246.8|1244.8|1241|1239.5|140
1654010100000|2022-05-31 15:15:00|1244.8|1242.8|1241.8|1240|1245|1243.8|1240.8|1239.5|232
1654010400000|2022-05-31 15:20:00|1242|1240.3|1241.3|1239.5|1246|1244.3|1240.8|1239.3|404
1654010700000|2022-05-31 15:25:00|1241.8|1239.8|1246.5|1244.8|1248|1246.5|1239.5|1237.8|985
1654011000000|2022-05-31 15:30:00|1247.3|1245.5|1246|1244|1249.3|1247.5|1245|1243.3|253
1654011300000|2022-05-31 15:35:00|1246.3|1244.3|1248.5|1246.5|1251|1249.5|1245.8|1243.8|83
1654011600000|2022-05-31 15:40:00|1248.3|1246.3|1249.8|1248|1249.8|1248.3|1246.3|1244.5|267
1654011900000|2022-05-31 15:45:00|1249.5|1248.3|1251.5|1250|1252.3|1250.5|1249|1246.8|290
1654012200000|2022-05-31 15:50:00|1251.3|1249.8|1245.5|1243.8|1251.5|1249.8|1243.5|1241.8|171
1654012500000|2022-05-31 15:55:00|1245.3|1244|1243.5|1241.5|1246.5|1244.8|1242.8|1240.8|112
1654012800000|2022-05-31 16:00:00|1243.3|1241|1247|1245.3|1247|1245.3|1242.8|1240.8|70
1654013100000|2022-05-31 16:05:00|1246.8|1245|1244.5|1242.5|1248.3|1246.5|1243.5|1241.8|39
1654013400000|2022-05-31 16:10:00|1244.3|1242.3|1246.5|1244.5|1248.3|1246.3|1244.3|1242|61
1654013700000|2022-05-31 16:15:00|1246.3|1244.8|1244.5|1242.8|1247.3|1245.5|1243|1241.8|63
1654014000000|2022-05-31 16:20:00|1244.3|1242.3|1244.8|1243.3|1246.3|1244.3|1244|1242|37
1654014300000|2022-05-31 16:25:00|1244.5|1243|1245.3|1243.5|1246|1244.3|1243.8|1242|37
1654014600000|2022-05-31 16:30:00|1245.5|1243.8|1245.8|1243.8|1247.5|1245.5|1244.8|1243.3|45
1654014900000|2022-05-31 16:35:00|1246|1244|1247.3|1245.8|1249|1247|1245.3|1243.8|139
1654015200000|2022-05-31 16:40:00|1247|1245.5|1249.8|1248|1249.8|1248.3|1247|1245.5|68
1654015500000|2022-05-31 16:45:00|1249.5|1247.8|1250|1248.3|1252.3|1250.5|1249.3|1247.8|34
1654015800000|2022-05-31 16:50:00|1249.8|1248.5|1251|1249.5|1252.3|1250.5|1249.5|1248|6
1654016100000|2022-05-31 16:55:00|1250.8|1249|1251|1249|1252|1250.3|1249.5|1248|57
1654016400000|2022-05-31 17:00:00|1250.8|1249.3|1249.3|1247.5|1252.8|1251|1249|1246.8|97
1654016700000|2022-05-31 17:05:00|1249.5|1247.8|1244|1242|1249.5|1248|1242|1240|102
1654017000000|2022-05-31 17:10:00|1243.8|1241.8|1239.8|1238|1245.3|1243.3|1239|1237.3|94
1654017300000|2022-05-31 17:15:00|1239.5|1237.5|1243.5|1241.8|1243.5|1241.8|1238.5|1236.5|42
1654017600000|2022-05-31 17:20:00|1243.8|1242.5|1243.8|1241.5|1247|1245.3|1242.8|1240.8|24
1654017900000|2022-05-31 17:25:00|1244.3|1241.8|1246|1244.3|1246.3|1244.5|1241|1239.3|29
1654018200000|2022-05-31 17:30:00|1245.8|1244|1248|1246.5|1248.5|1246.8|1245.8|1243.8|23
1654018500000|2022-05-31 17:35:00|1248.3|1246.8|1247.8|1246|1249|1247.3|1246.5|1244.5|74
1654018800000|2022-05-31 17:40:00|1247.5|1245.5|1248.3|1246.5|1248.5|1246.8|1246|1244|13
1654019100000|2022-05-31 17:45:00|1248.5|1246.3|1242|1240|1249|1247|1239|1237|31
1654019400000|2022-05-31 17:50:00|1241.8|1239.8|1235.3|1233|1243.8|1241.8|1233.5|1231.3|19
1654019700000|2022-05-31 17:55:00|1235|1232.8|1221.3|1219|1235.5|1233.5|1220.3|1218.3|212
1654020000000|2022-05-31 18:00:00|1221.5|1219.3|1232|1229.8|1234.5|1232.3|1219.8|1217.8|290
1654020300000|2022-05-31 18:05:00|1231.8|1229.5|1231|1229.3|1233|1231|1223|1221.3|89
1654020600000|2022-05-31 18:10:00|1231.3|1229|1227|1225|1233.5|1231.8|1224.5|1222.8|181
1654020900000|2022-05-31 18:15:00|1226.8|1224.8|1222.8|1220.5|1228.5|1226.5|1219|1217|173
1654021200000|2022-05-31 18:20:00|1223|1220.8|1214.3|1212.3|1225|1223.3|1212.3|1210.5|135
1654021500000|2022-05-31 18:25:00|1214|1212|1203|1200.8|1217.8|1215.5|1201.3|1199|168
1654021800000|2022-05-31 18:30:00|1202.8|1200.3|1212.5|1210.5|1214|1212|1202.8|1200.3|41
1654022100000|2022-05-31 18:35:00|1212.3|1211|1214.5|1212.3|1214.5|1212.3|1210.5|1208.3|4
1654022400000|2022-05-31 18:40:00|1214.3|1212|1221.5|1219.5|1222.5|1220.8|1214|1211.8|46
1654022700000|2022-05-31 18:45:00|1221.8|1219.3|1224.3|1222|1227|1225|1221|1219|51
1654023000000|2022-05-31 18:50:00|1223.5|1221.3|1223.8|1222|1225|1222.8|1222.8|1220.8|5
1654023300000|2022-05-31 18:55:00|1223.3|1221.3|1216.8|1215|1223.8|1221.5|1216|1213.8|26
1654023600000|2022-05-31 19:00:00|1217|1214.8|1213.3|1211.3|1218|1216|1212|1210|34
1654023900000|2022-05-31 19:05:00|1213.5|1211.5|1223.5|1221.5|1223.8|1221.8|1213.3|1211.5|9
1654024200000|2022-05-31 19:10:00|1223.3|1221.8|1224.8|1222.8|1225|1223.3|1223.3|1221.3|4
1654024500000|2022-05-31 19:15:00|1225|1223|1224.8|1222.5|1226|1224|1223.8|1221.8|43
1654024800000|2022-05-31 19:20:00|1224.5|1222.8|1224.8|1222.5|1226.5|1224.3|1224.5|1222.5|1
1654025100000|2022-05-31 19:25:00|1224.5|1222.3|1223.3|1221|1224.5|1222.3|1222.3|1220.3|12
1654025400000|2022-05-31 19:30:00|1223|1221.3|1222.8|1221|1225.5|1223.5|1222.8|1221|57
1654025700000|2022-05-31 19:35:00|1223|1221.5|1222.5|1220.3|1224|1222|1222.3|1220.3|0
1654026000000|2022-05-31 19:40:00|1222.3|1219|1222.5|1220.5|1223.3|1221.3|1221.5|1219|1
1654026300000|2022-05-31 19:45:00|1222.3|1220.8|1223|1221.3|1224|1222|1222.3|1220.5|1
1654026600000|2022-05-31 19:50:00|1223.3|1221|1223.5|1221.8|1224.8|1223|1223|1221|8
1654026900000|2022-05-31 19:55:00|1223.8|1221.5|1221.8|1219.5|1223.8|1221.8|1220.8|1218.8|40
1654027200000|2022-05-31 20:00:00|1222|1219.8|1219|1217|1222|1220|1218.5|1216.5|6
1654027500000|2022-05-31 20:05:00|1219.3|1217.3|1220.3|1218|1220.8|1219|1219.3|1217.3|0
1654027800000|2022-05-31 20:10:00|1220.5|1218.3|1220.8|1218.5|1221|1218.8|1220.3|1218.3|0
1654028100000|2022-05-31 20:15:00|1220.5|1218.3|1221.3|1219.3|1221.3|1219.3|1218.5|1216.5|0
1654028400000|2022-05-31 20:20:00|1221.8|1219.5|1221|1218.8|1222|1219.8|1220|1218|0
1654028700000|2022-05-31 20:25:00|1220.8|1218.5|1220.5|1218.5|1221.5|1219.5|1219.3|1217.3|0
1654029000000|2022-05-31 20:30:00|1220.3|1217.5|1219.5|1217.3|1220.3|1217.8|1218.8|1216.8|0
1654029300000|2022-05-31 20:35:00|1219.3|1217|1219.3|1217.3|1220|1218|1219.3|1217|0
1654029600000|2022-05-31 20:40:00|1219|1217|1220|1217.8|1220.3|1218.3|1219|1217|1
1654029900000|2022-05-31 20:45:00|1220.3|1218|1222.5|1220|1222.5|1220.3|1219.3|1217.3|6
1654030200000|2022-05-31 20:50:00|1222.8|1220.3|1222|1219.8|1222.8|1220.5|1221.5|1219|0
1654030500000|2022-05-31 20:55:00|1222.3|1220.3|1222.8|1220|1222.8|1220.3|1221.3|1218.8|22
1654030800000|2022-05-31 21:00:00|1224.3|1219.8|1224.5|1220|1224.5|1220|1224.3|1218.3|0
1654031700000|2022-05-31 21:15:00|1224.3||1224||1224.3||1224||0
1654032000000|2022-05-31 21:20:00|1224.3|1220.3|1224.3|1220.3|1224.3|1220.3|1224.3|1220.3|0
1654032600000|2022-05-31 21:30:00|1224.5|1220.5|1224.5|1220.8|1224.5|1220.8|1224.5|1220.5|0
1654033200000|2022-05-31 21:40:00|1225|1222.8|1225|1223|1225|1223|1225|1222.8|0
1654033800000|2022-05-31 21:50:00||1222.8||1222.8||1222.8||1222.8|0
1654034100000|2022-05-31 21:55:00|1225.5||1225.5||1225.5||1225.5||1
1654045200000|2022-06-01 01:00:00|1228|1225|1226.5|1223|1228|1225|1226.5|1223|1
1654045500000|2022-06-01 01:05:00|1226.3|1223.3|1227|1223.8|1227.5|1224.3|1225.8|1223|0
1654045800000|2022-06-01 01:10:00|1226.8|1223.5|1224.8|1221.5|1227|1223.8|1224.8|1221.5|0
1654046100000|2022-06-01 01:15:00|1225.3|1221.8|1225.8|1222.8|1225.8|1222.8|1224.8|1221.5|1
1654046400000|2022-06-01 01:20:00|1225.3|1222.5|1223.8|1220|1225.3|1222.8|1223.5|1220|5
1654046700000|2022-06-01 01:25:00|1223.5|1219.5|1222.5|1219.5|1223.5|1219.5|1222.5|1219.5|0
1654047000000|2022-06-01 01:30:00|1222.8|1219.3|1223.3|1220|1223.3|1220|1221.3|1218.8|1
1654047300000|2022-06-01 01:35:00|1222.8|1220.3|1223.8|1221|1223.8|1221|1222|1219.8|2
1654047600000|2022-06-01 01:40:00|1223.5|1220.8|1223.5|1220.5|1223.8|1221.3|1223.3|1220|1
1654047900000|2022-06-01 01:45:00|1224|1220.8|1223.5|1221|1225|1222.8|1223.3|1220.8|7
1654048200000|2022-06-01 01:50:00|1223.3|1220.8|1225|1221.8|1225|1221.8|1223.3|1220.8|0
1654048500000|2022-06-01 01:55:00|1225.5|1222|1226.3|1224|1227|1224.5|1225.5|1222|5
1654048800000|2022-06-01 02:00:00|1226|1223.8|1223.5|1221|1226|1223.8|1223|1220|10
1654049100000|2022-06-01 02:05:00|1224||1223.5||1224||1223.3||0
1654049400000|2022-06-01 02:10:00|1223.3|1221.5|1224.5|1221.8|1224.5|1221.8|1223.3|1221.5|0
1654049700000|2022-06-01 02:15:00|1224.3|1221.3|1222|1220|1224.5|1221.3|1222|1220|1
1654050000000|2022-06-01 02:20:00|1222.5|1220.3|1221.8|1219.5|1223.5|1221|1221.5|1219.3|12
1654050300000|2022-06-01 02:25:00|1222|1220|1221|1219|1222|1220.5|1220.8|1219|3
1654050600000|2022-06-01 02:30:00|1221.5|1218.8|1220.3|1217.8|1221.5|1219|1218.5|1216.3|2
1654050900000|2022-06-01 02:35:00|1219.8|1217.5|1218.5|1216.3|1219.8|1217.5|1218.3|1215.8|4
1654051200000|2022-06-01 02:40:00|1218.3|1216|1219|1216.3|1219.3|1216.3|1218.3|1216|0
1654051500000|2022-06-01 02:45:00|1218.8|1215.8|1218.3|1215.8|1219.5|1216|1218.3|1215.8|0
1654051800000|2022-06-01 02:50:00|1217.8|1215.3|1217.3|1214.5|1217.8|1215.3|1216.3|1214|0
1654052100000|2022-06-01 02:55:00|1217.5|1214.8|1218|1215.8|1218.5|1216|1217.3|1214.8|2
1654052400000|2022-06-01 03:00:00|1217.8|1215.5|1218|1215.5|1218.3|1216|1217.8|1215|0
1654052700000|2022-06-01 03:05:00|1218.3|1215|1218.3|1215.8|1218.3|1215.8|1218|1215|0
1654053000000|2022-06-01 03:10:00|1218|1215.5|1217|1214|1218.3|1215.8|1216.5|1214|0
1654053300000|2022-06-01 03:15:00|1216.8|1214.3|1217|1214.8|1217.8|1215.3|1216.3|1214|1
1654053600000|2022-06-01 03:20:00|1216.8|1214.5|1217|1214.3|1217|1214.5|1216.5|1213.5|0
1654053900000|2022-06-01 03:25:00|1216.3|1214|1216|1213.3|1216.5|1214.3|1216|1213.3|0
1654054200000|2022-06-01 03:30:00|1216.3|1213.5|1216.3|1213.5|1217|1213.5|1216|1213.5|0
1654054500000|2022-06-01 03:35:00|1216.5||1216.3||1216.5||1216.3||0
1654054800000|2022-06-01 03:40:00|1216.5|1213.8|1216.5|1214|1216.5|1214|1216.3|1213.8|0
1654055100000|2022-06-01 03:45:00|1216.3|1214.5|1217.3|1215|1218|1215.8|1216.3|1214.5|0
1654055400000|2022-06-01 03:50:00|1217.5|1215.3|1218.3|1215.8|1218.3|1216.3|1217.3|1215.3|2
1654055700000|2022-06-01 03:55:00|1218.5|1216|1218.3|1216.3|1218.5|1216.3|1218.3|1216|0
1654056000000|2022-06-01 04:00:00|1218.5|1216|1219.5|1216.3|1219.5|1216.8|1218.3|1216|16
1654056300000|2022-06-01 04:05:00|1219.3|1216|1219.5|1216.3|1219.5|1217.3|1218.8|1216|1
1654056600000|2022-06-01 04:10:00|1219|1216.5|1218.5|1216.3|1219|1217|1218.5|1216.3|1
1654056900000|2022-06-01 04:15:00|1218.3|1215.3|1218.5|1216.3|1218.5|1216.3|1217.8|1215.3|1
1654057200000|2022-06-01 04:20:00|1218.3|1216|1217.8|1215|1218.5|1216|1217.5|1214.8|0
1654057500000|2022-06-01 04:25:00|1217.5||1217.3||1217.5||1217.3||0
1654057800000|2022-06-01 04:30:00|1217.8||1218.3||1218.3||1217.8||0
1654058100000|2022-06-01 04:35:00|1218.5|1214.8|1217.8|1215.3|1218.5|1215.5|1217.5|1214.8|0
1654058400000|2022-06-01 04:40:00|1217.5|1215.5|1217.5|1215|1218.3|1216|1217.5|1215|0
1654058700000|2022-06-01 04:45:00|1217.3|1214.8|1217.8|1215|1218|1215|1217|1214.3|0
1654059000000|2022-06-01 04:50:00|1218.3|1215.3|1218.3|1215.3|1218.3|1215.3|1217.5|1215|2
1654059300000|2022-06-01 04:55:00|1217.8|1215|1218|1215|1218.3|1215|1217.5|1215|28
1654059600000|2022-06-01 05:00:00|1218.3||1218.3||1218.3||1218||0
1654059900000|2022-06-01 05:05:00|1219|1216.3|1219|1217|1219.5|1217.3|1219|1216.3|0
1654060200000|2022-06-01 05:10:00|1219.3|1217.3|1219.5|1217.3|1219.5|1217.5|1219|1217|27
1654060500000|2022-06-01 05:15:00|1219.3||1219.8||1220||1219.3||6
1654060800000|2022-06-01 05:20:00|1220|1217.5|1219.8|1217.5|1220|1217.5|1219.8|1217.3|0
1654061100000|2022-06-01 05:25:00|1219.5|1217.3|1220.5|1218.5|1221.3|1218.8|1219.5|1217.3|3
1654061400000|2022-06-01 05:30:00|1220|1218|1217|1214|1220|1218|1217|1214|1
1654061700000|2022-06-01 05:35:00|1216.5|1213.8|1215.3|1213.3|1216.5|1214.5|1215.3|1213|12
1654062000000|2022-06-01 05:40:00|1215.5|1214.3|1215.3|1213|1217|1215|1214|1212.5|5
1654062300000|2022-06-01 05:45:00|1215.5|1212.8|1214|1211.3|1215.5|1212.8|1211.5|1209.3|29
1654062600000|2022-06-01 05:50:00|1214.3|1211.5|1215|1212.5|1216|1213.3|1213.8|1211|6
1654062900000|2022-06-01 05:55:00|1215.3|1212.8|1215.3|1212|1216|1213.3|1214|1211.5|0
1654063200000|2022-06-01 06:00:00|1216|1212.3|1219.3|1217.3|1219.3|1217.3|1215.8|1212.3|16
1654063500000|2022-06-01 06:05:00|1219.8|1217.5|1222.3|1220.3|1222.5|1220.5|1219.5|1217.3|31
1654063800000|2022-06-01 06:10:00|1222|1220.5|1222.5|1220.5|1224.5|1222.8|1222|1220.3|72
1654064100000|2022-06-01 06:15:00|1223|1220.8|1224.3|1222.3|1224.5|1223|1221.8|1220|20
1654064400000|2022-06-01 06:20:00|1224.5|1222.5|1226|1223.8|1226|1223.8|1222.8|1221.5|7
1654064700000|2022-06-01 06:25:00|1225.8|1224|1228.3|1226.3|1229.5|1227.5|1225.8|1223.8|93
1654065000000|2022-06-01 06:30:00|1228|1226|1233|1231.3|1233|1231.3|1227.3|1225.8|107
1654065300000|2022-06-01 06:35:00|1233.3|1231.5|1235.8|1233.8|1235.8|1234.3|1232.3|1230.3|80
1654065600000|2022-06-01 06:40:00|1235.3|1233|1237.8|1235.8|1239.5|1237.3|1234.3|1232.3|36
1654065900000|2022-06-01 06:45:00|1237.5|1235.5|1234.8|1232.8|1238|1235.8|1233.3|1231.8|6
1654066200000|2022-06-01 06:50:00|1235|1233|1234.8|1232.8|1235|1233.3|1231.8|1230|18
1654066500000|2022-06-01 06:55:00|1234.5|1233|1238.5|1237|1238.5|1237|1234.5|1232.8|53
1654066800000|2022-06-01 07:00:00|1239.3|1237.3|1235.5|1233.8|1239.8|1238|1233.8|1232|14
1654067100000|2022-06-01 07:05:00|1234.8|1233.5|1232.8|1231|1236.5|1235|1232.3|1230.3|38
1654067400000|2022-06-01 07:10:00|1232.5|1230.8|1235.5|1233.5|1236.3|1234.5|1232.5|1230.5|61
1654067700000|2022-06-01 07:15:00|1235.3|1233.3|1234.3|1232.8|1236.5|1235|1233|1231.3|53
1654068000000|2022-06-01 07:20:00|1234|1232.5|1231|1229.3|1235|1233.5|1230.8|1229.3|34
1654068300000|2022-06-01 07:25:00|1230.8|1228.5|1231.8|1229.5|1233|1230.8|1230|1228.3|15
1654068600000|2022-06-01 07:30:00|1231.5|1230|1231|1229|1232.3|1230.3|1230.5|1228.5|19
1654068900000|2022-06-01 07:35:00|1230.8|1229.3|1233.8|1232.3|1234.3|1232.5|1230.3|1228.8|13
1654069200000|2022-06-01 07:40:00|1233.5|1232|1235|1233|1235|1233.8|1233|1231.3|33
1654069500000|2022-06-01 07:45:00|1235.3|1233.3|1237.8|1236|1238.3|1236.5|1233.8|1231.8|22
1654069800000|2022-06-01 07:50:00|1238|1236.3|1239.8|1238|1240|1238.3|1237|1235.3|69
1654070100000|2022-06-01 07:55:00|1239.5|1237.8|1239|1237.3|1240|1238.8|1237.3|1235.5|37
1654070400000|2022-06-01 08:00:00|1240|1238.3|1241|1239|1241.3|1239|1236.8|1235|45
1654070700000|2022-06-01 08:05:00|1240.8|1239.3|1240.8|1238.5|1241.8|1239.5|1237.8|1235.8|16
1654071000000|2022-06-01 08:10:00|1240|1238.8|1236|1234|1240.8|1239|1236|1234|103
1654071300000|2022-06-01 08:15:00|1236.5|1234.3|1231.8|1229.3|1238|1235.8|1229.3|1227.5|194
1654071600000|2022-06-01 08:20:00|1231.5|1229.5|1239|1237.3|1239.5|1237.5|1230.3|1228.5|98
1654071900000|2022-06-01 08:25:00|1239.3|1237.5|1230.3|1228.3|1239.8|1238|1230.3|1228.3|374
1654072200000|2022-06-01 08:30:00|1230|1228|1232.8|1231|1233|1231.3|1229.3|1227.3|268
1654072500000|2022-06-01 08:35:00|1232.5|1231.3|1233.3|1231.5|1234.3|1232.5|1232|1230.5|37
1654072800000|2022-06-01 08:40:00|1233|1231.3|1236|1234.5|1236.5|1235|1233|1231.3|119
1654073100000|2022-06-01 08:45:00|1236.3|1234|1234.3|1232.8|1236.3|1234|1234|1232.3|65
1654073400000|2022-06-01 08:50:00|1234|1232.5|1234.3|1232.8|1235.8|1233.8|1234|1232.3|70
1654073700000|2022-06-01 08:55:00|1234|1232.5|1231.5|1230|1234|1232.8|1231.3|1229.3|160
1654074000000|2022-06-01 09:00:00|1232|1230.3|1233.8|1232|1234.5|1232.5|1231.8|1230|33
1654074300000|2022-06-01 09:05:00|1234|1231.8|1234|1232.3|1235|1233.5|1233|1231.5|80
1654074600000|2022-06-01 09:10:00|1234.3|1232.5|1234|1232|1234.8|1232.8|1233.5|1231.8|11
1654074900000|2022-06-01 09:15:00|1233.8|1232.3|1236|1233.8|1236.3|1234.8|1233.5|1231.8|23
1654075200000|2022-06-01 09:20:00|1235.8|1234|1235.5|1233.5|1237|1235|1235.3|1233.5|37
1654075500000|2022-06-01 09:25:00|1235.8|1233.8|1234.3|1232.3|1237|1235.3|1234.3|1232.3|35
1654075800000|2022-06-01 09:30:00|1234|1232.5|1235|1233|1235.5|1233.8|1234|1232.5|36
1654076100000|2022-06-01 09:35:00|1234.8|1233.3|1234|1232.3|1235.3|1233.8|1233.8|1231.8|58
1654076400000|2022-06-01 09:40:00|1233.8|1232|1235.5|1233.8|1235.5|1234.3|1233.8|1231.8|110
1654076700000|2022-06-01 09:45:00|1235.3|1233.5|1235.5|1233.5|1235.5|1233.8|1234.3|1232.5|27
1654077000000|2022-06-01 09:50:00|1236.3|1233.3|1236.3|1234.5|1236.5|1234.8|1235.5|1233.3|176
1654077300000|2022-06-01 09:55:00|1236|1234.3|1239.5|1237.8|1239.8|1238|1236|1234.3|43
1654077600000|2022-06-01 10:00:00|1239.8|1238.5|1242.5|1241.3|1242.8|1241.3|1239.8|1238.5|98
1654077900000|2022-06-01 10:05:00|1242.8|1241.5|1242.8|1241.3|1243.5|1242.3|1242.5|1241.3|275
1654078200000|2022-06-01 10:10:00|1242.5|1241.5|1245|1243|1246.8|1245.5|1242.5|1241.5|135
1654078500000|2022-06-01 10:15:00|1244.8|1242.8|1244.5|1242.5|1245|1243|1243.3|1241.5|42
1654078800000|2022-06-01 10:20:00|1244.3|1242.3|1244.8|1242.8|1245.5|1243.5|1243.3|1241.5|20
1654079100000|2022-06-01 10:25:00|1245|1242.5|1242.8|1240.8|1245|1243|1242.5|1240.5|16
1654079400000|2022-06-01 10:30:00|1242.5|1240.5|1243.3|1241.3|1243.5|1241.8|1241|1239.3|73
1654079700000|2022-06-01 10:35:00|1243|1241.5|1241.8|1239.8|1243.5|1241.8|1241.8|1239.5|26
1654080000000|2022-06-01 10:40:00|1242.3|1240.5|1243.5|1242.3|1243.8|1242.3|1242|1240.5|47
1654080300000|2022-06-01 10:45:00|1244|1242.8|1248|1246.3|1249|1247.3|1244|1242.5|54
1654080600000|2022-06-01 10:50:00|1247.8|1246|1243.3|1241.3|1248.3|1246.5|1243.3|1241.3|73
1654080900000|2022-06-01 10:55:00|1243|1241|1237|1235.3|1243|1241.5|1236|1234.5|81
1654081200000|2022-06-01 11:00:00|1236.8|1235|1236.3|1234.5|1239|1237.3|1235.3|1233.3|37
1654081500000|2022-06-01 11:05:00|1236.5|1234.8|1238.3|1236.5|1238.3|1236.5|1236.3|1234.5|21
1654081800000|2022-06-01 11:10:00|1238|1237|1239.3|1237.3|1242.5|1240.5|1238|1236.8|61
1654082100000|2022-06-01 11:15:00|1239|1237|1239|1237.3|1240|1238.3|1237.5|1235.8|73
1654082400000|2022-06-01 11:20:00|1239.3|1237.8|1245.5|1244|1246|1244|1239.3|1237.5|164
1654082700000|2022-06-01 11:25:00|1245.8|1243.8|1245.8|1243.5|1247.3|1245.5|1245|1243|33
1654083000000|2022-06-01 11:30:00|1245.5|1242.5|1244.5|1242.5|1245.5|1242.8|1241.5|1239.5|5
1654083300000|2022-06-01 11:35:00|1244|1242.8|1248|1246.5|1248.5|1247|1243.8|1242|45
1654083600000|2022-06-01 11:40:00|1248.3|1246.3|1248.3|1246.5|1250.5|1249|1247.8|1246|47
1654083900000|2022-06-01 11:45:00|1248|1246.8|1241.3|1239.3|1248.8|1247|1240|1238|167
1654084200000|2022-06-01 11:50:00|1240|1238.3|1237.3|1235.3|1240|1238.3|1236.5|1234.8|171
1654084500000|2022-06-01 11:55:00|1237|1235|1234.3|1232.5|1237.8|1235.5|1232.8|1231.3|148
1654084800000|2022-06-01 12:00:00|1234|1232.3|1237.8|1235.8|1238.3|1236.5|1233.8|1232|68
1654085100000|2022-06-01 12:05:00|1237.3|1235.3|1238.3|1236.5|1239.8|1238|1235.8|1234|67
1654085400000|2022-06-01 12:10:00|1238.8|1236.8|1240.5|1238.5|1242.3|1240.5|1237.3|1235.3|103
1654085700000|2022-06-01 12:15:00|1240.8|1239.3|1241.8|1240.3|1242.8|1241|1240.5|1238.8|9
1654086000000|2022-06-01 12:20:00|1242|1240.5|1244.8|1242.8|1245|1243|1242|1240.3|7
1654086300000|2022-06-01 12:25:00|1245|1243|1250.5|1249|1250.5|1249.3|1244.8|1242.8|128
1654086600000|2022-06-01 12:30:00|1251|1249.3|1252.3|1250.5|1252.8|1251|1251|1249.3|100
1654086900000|2022-06-01 12:35:00|1252|1250.3|1251.8|1250|1254.3|1252.3|1247.8|1246|189
1654087200000|2022-06-01 12:40:00|1252.3|1250.3|1251.5|1249.8|1252.5|1250.8|1250.3|1248.5|27
1654087500000|2022-06-01 12:45:00|1251.3|1249.5|1245|1243.3|1251.3|1249.5|1244.8|1243|165
1654087800000|2022-06-01 12:50:00|1244.8|1243.8|1247.3|1245.5|1247.3|1245.8|1244.8|1243|39
1654088100000|2022-06-01 12:55:00|1247|1245.8|1241.3|1239.3|1248|1246.3|1237|1235.8|258
1654088400000|2022-06-01 13:00:00|1241.5|1239.8|1245|1243|1245.5|1243.8|1240.8|1239|81
1654088700000|2022-06-01 13:05:00|1244.8|1242.8|1244.3|1242.5|1246.3|1244.3|1242.8|1241|50
1654089000000|2022-06-01 13:10:00|1244.5|1242.8|1246.5|1244.5|1248|1246.3|1243|1241.3|75
1654089300000|2022-06-01 13:15:00|1246.3|1244.3|1247|1245|1247.3|1245.5|1245.3|1243.5|58
1654089600000|2022-06-01 13:20:00|1247.5|1245.5|1248|1246|1248.5|1246.8|1246.5|1244.8|29
1654089900000|2022-06-01 13:25:00|1248.3|1246.5|1248.3|1246.3|1251|1249|1247|1245|127
1654090200000|2022-06-01 13:30:00|1248.5|1246.5|1253.5|1251.5|1254|1252.5|1247|1245.3|34
1654090500000|2022-06-01 13:35:00|1253.8|1251.8|1255.8|1254.5|1256.8|1255.3|1252|1250.3|179
1654090800000|2022-06-01 13:40:00|1256.5|1254.8|1254|1252.5|1257|1255.5|1252.3|1250.3|67
1654091100000|2022-06-01 13:45:00|1254.3|1252.3|1254.5|1252.8|1257.3|1255.5|1254|1252.3|31
1654091400000|2022-06-01 13:50:00|1255|1253|1251.8|1250.3|1255.8|1254.3|1249.8|1248|255
1654091700000|2022-06-01 13:55:00|1252.3|1250.5|1253.5|1252|1255|1253|1252.3|1250.5|73
1654092000000|2022-06-01 14:00:00|1254.3|1252.3|1253.5|1251.5|1256.3|1254.3|1252|1250|67
1654092300000|2022-06-01 14:05:00|1253.3|1251|1253.3|1251.5|1253.8|1252|1249|1247.5|80
1654092600000|2022-06-01 14:10:00|1253|1251.3|1254.5|1253|1254.8|1253.3|1251.5|1249.8|188
1654092900000|2022-06-01 14:15:00|1254.3|1252.8|1254.3|1252.8|1255.5|1254.3|1253.3|1251.8|162
1654093200000|2022-06-01 14:20:00|1254.5|1252.5|1254.5|1253|1255.5|1254.3|1252|1250.5|627
1654093500000|2022-06-01 14:25:00|1254.3|1252.8|1249.8|1248|1256.3|1255|1248.3|1246.5|364
1654093800000|2022-06-01 14:30:00|1250|1248.3|1248.3|1246.8|1255|1253.3|1246|1244|130
1654094100000|2022-06-01 14:35:00|1248.5|1246.5|1248.8|1247|1250.5|1248.8|1247.8|1246|39
1654094400000|2022-06-01 14:40:00|1248.5|1246.8|1252.5|1250.5|1255|1253.5|1248.3|1246.8|159
1654094700000|2022-06-01 14:45:00|1252.3|1250.8|1248.3|1246.3|1252.3|1250.8|1247.8|1246|39
1654095000000|2022-06-01 14:50:00|1248|1246.5|1257.8|1256.3|1258.5|1256.8|1247.5|1245.8|431
1654095300000|2022-06-01 14:55:00|1258|1256.5|1258.5|1256.5|1259.5|1257.8|1256.8|1255|190
1654095600000|2022-06-01 15:00:00|1258.3|1256.8|1259.5|1258.3|1259.5|1258.3|1255.3|1253.3|357
1654095900000|2022-06-01 15:05:00|1259.3|1258|1259.5|1258|1259.5|1258.3|1258.8|1257.3|620
1654096200000|2022-06-01 15:10:00|1259.3|1258.3|1258.3|1256.5|1261.8|1260.3|1255.8|1254|419
1654096500000|2022-06-01 15:15:00|1258.5|1257|1260.5|1259|1263.3|1261.3|1255.5|1253.8|433
1654096800000|2022-06-01 15:20:00|1260.3|1258.8|1269.8|1268.5|1270|1268.5|1258.8|1256.8|490
1654097100000|2022-06-01 15:25:00|1270|1268|1270.8|1268.8|1273.8|1272|1266.5|1264.5|1570
1654097400000|2022-06-01 15:30:00|1270.5|1269|1271.3|1269.5|1275|1273|1270.5|1268.8|418
1654097700000|2022-06-01 15:35:00|1271.5|1269.8|1269|1267.3|1272|1270|1266.8|1265.3|144
1654098000000|2022-06-01 15:40:00|1268.8|1267|1271.5|1269.5|1271.5|1269.5|1268|1266.3|47
1654098300000|2022-06-01 15:45:00|1271.3|1269.3|1269|1267|1272.3|1270.3|1268.8|1266.8|59
1654098600000|2022-06-01 15:50:00|1269.3|1267.3|1271.3|1269.5|1271.5|1270|1267.5|1265.8|164
1654098900000|2022-06-01 15:55:00|1271.5|1269.8|1266.8|1265|1271.5|1270|1266.5|1264.8|82
1654099200000|2022-06-01 16:00:00|1266.5|1265.3|1264.5|1262.8|1266.5|1265.3|1261.3|1259.5|136
1654099500000|2022-06-01 16:05:00|1264.3|1262.5|1268.3|1266.3|1270|1268|1264|1262.5|20
1654099800000|2022-06-01 16:10:00|1268.5|1266.5|1265|1263.3|1269|1267.5|1264.5|1262.8|107
1654100100000|2022-06-01 16:15:00|1264.8|1263|1264.8|1263|1265.3|1263.5|1263.3|1261.8|47
1654100400000|2022-06-01 16:20:00|1264.5|1262.8|1265|1263.3|1265.3|1263.5|1263|1261.8|28
1654100700000|2022-06-01 16:25:00|1264.8|1263|1265|1263|1265.5|1264|1263.5|1262|69
1654101000000|2022-06-01 16:30:00|1264.8|1262.8|1267.8|1266.3|1267.8|1266.5|1264.8|1262.8|54
1654101300000|2022-06-01 16:35:00|1268.5|1266.5|1267.5|1265.8|1269.8|1267.8|1265.3|1264|95
1654101600000|2022-06-01 16:40:00|1268.5|1266.8|1269.3|1267.5|1269.8|1267.8|1268.3|1266.5|95
1654101900000|2022-06-01 16:45:00|1269.5|1267.3|1267.8|1266|1271.3|1269.3|1266.3|1264.5|190
1654102200000|2022-06-01 16:50:00|1268|1266.3|1270.5|1268.8|1271.8|1270.3|1268|1266.3|58
1654102500000|2022-06-01 16:55:00|1271|1269|1273.8|1272|1273.8|1272|1269|1267|74
1654102800000|2022-06-01 17:00:00|1273|1271.8|1271|1269.3|1273.8|1272.5|1270.3|1268.5|37
1654103100000|2022-06-01 17:05:00|1270.8|1269|1277.5|1275.5|1277.5|1275.5|1270.8|1269|175
1654103400000|2022-06-01 17:10:00|1277.3|1275.8|1278|1276.3|1279.8|1278.3|1277|1275.5|280
1654103700000|2022-06-01 17:15:00|1278.8|1276.8|1276.8|1275.3|1279.8|1278.3|1276.5|1275|107
1654104000000|2022-06-01 17:20:00|1277.5|1275|1276.3|1274.3|1279.5|1277.8|1275.5|1274.3|41
1654104300000|2022-06-01 17:25:00|1276.5|1274.5|1274|1272.5|1277.8|1276|1272.5|1270.8|25
1654104600000|2022-06-01 17:30:00|1274.3|1272|1273.8|1272|1276.3|1274.3|1273.5|1271.3|10
1654104900000|2022-06-01 17:35:00|1274|1272.3|1275.3|1273.3|1276.3|1274.3|1274|1272.3|15
1654105200000|2022-06-01 17:40:00|1275.5|1273|1271.3|1269.5|1275.5|1273.5|1271|1269.3|36
1654105500000|2022-06-01 17:45:00|1271|1269.8|1272.3|1270.5|1272.5|1271.3|1270.8|1269|16
1654105800000|2022-06-01 17:50:00|1272.5|1270.8|1269.3|1267.3|1272.8|1271|1268.5|1266.5|19
1654106100000|2022-06-01 17:55:00|1269.5|1267.5|1270.3|1268.5|1272|1270|1269.3|1267|2
1654106400000|2022-06-01 18:00:00|1270|1268.3|1270.5|1268.5|1274|1271.8|1268.3|1266.5|72
1654106700000|2022-06-01 18:05:00|1270.3|1268.3|1271.8|1269.8|1272.8|1271.3|1269.3|1267.3|44
1654107000000|2022-06-01 18:10:00|1271.5|1269.5|1270.8|1268.5|1272|1269.8|1267|1265.3|16
1654107300000|2022-06-01 18:15:00|1270.5|1268.3|1267|1265.5|1271.5|1269.3|1266.8|1264.8|76
1654107600000|2022-06-01 18:20:00|1268.3|1265.8|1269.3|1267.3|1270.8|1268.5|1267.5|1265.8|107
1654107900000|2022-06-01 18:25:00|1268.8|1267|1270|1268|1272.5|1270.5|1267.8|1265.8|37
1654108200000|2022-06-01 18:30:00|1269.8|1267.5|1269.3|1267|1270.5|1268.3|1268.3|1266.5|38
1654108500000|2022-06-01 18:35:00|1269|1267.3|1267.5|1266|1270|1268.3|1267.3|1265.8|30
1654108800000|2022-06-01 18:40:00|1268.3|1265.8|1268|1266|1268.8|1266.8|1267.8|1265.8|83
1654109100000|2022-06-01 18:45:00|1267.8|1266.3|1267.5|1265.8|1268|1266.5|1267|1265.5|1
1654109400000|2022-06-01 18:50:00|1267.3|1265.5|1265.5|1263.8|1267.8|1266|1265.3|1263.5|10
1654109700000|2022-06-01 18:55:00|1266|1264|1268.5|1266.8|1268.5|1266.8|1265.8|1264|10
1654110000000|2022-06-01 19:00:00|1268.8|1267|1270.5|1269|1270.5|1269.3|1268.8|1266.8|162
1654110300000|2022-06-01 19:05:00|1270.3|1269.3|1269.8|1268|1270.5|1269.3|1269.8|1268|3
1654110600000|2022-06-01 19:10:00|1269.5|1268.3|1267.5|1265.8|1269.5|1268.3|1267.3|1265.5|7
1654110900000|2022-06-01 19:15:00|1267.8|1266|1267.5|1265.5|1268|1266.3|1266.8|1264.8|2
1654111200000|2022-06-01 19:20:00|1267.8|1265.8|1266.5|1264.5|1267.8|1265.8|1266|1263.8|3
1654111500000|2022-06-01 19:25:00|1266.3|1264.8|1270.3|1268|1270.5|1269|1266|1264|14
1654111800000|2022-06-01 19:30:00|1270|1267.8|1269|1267|1270.5|1269|1269|1267|24
1654112100000|2022-06-01 19:35:00|1268.8|1266.3|1267.3|1265|1269|1266.8|1267.3|1265|7
1654112400000|2022-06-01 19:40:00|1267|1264.8|1269.5|1267.3|1269.5|1267.3|1266.8|1264.8|1
1654112700000|2022-06-01 19:45:00|1269.8|1267.8|1270|1267.8|1270.5|1268.8|1269.5|1267.5|15
1654113000000|2022-06-01 19:50:00|1270.3|1268|1270.3|1268.3|1270.5|1268.8|1269.3|1267.5|1
1654113300000|2022-06-01 19:55:00|1270|1268.5|1269.8|1267.8|1270.5|1268.8|1269.5|1267.5|17
1654113600000|2022-06-01 20:00:00|1270|1268|1263.8|1261.8|1270|1268|1263.8|1261.5|1
1654113900000|2022-06-01 20:05:00|1264|1262|1266|1263.8|1266.5|1264.3|1263.8|1262|1
1654114200000|2022-06-01 20:10:00|1266.3|1263.5|1265|1263|1266.3|1263.8|1265|1262.8|0
1654114500000|2022-06-01 20:15:00|1264.8|1262.8|1264.5|1262.5|1265|1262.8|1264|1261.8|0
1654114800000|2022-06-01 20:20:00|1264.8|1262.8|1265.3|1263|1265.5|1263.5|1264.3|1262.3|1
1654115100000|2022-06-01 20:25:00|1265|1262.8|1270.5|1262|1270.5|1263.3|1264|1262|3
1654115400000|2022-06-01 20:30:00|1266.3|1263.3|1265.8|1261.8|1270|1263.5|1265.8|1261.8|0
1654115700000|2022-06-01 20:35:00|1265.5|1261.5|1265.5|1261.5|1266.3|1261.8|1265.3|1261.5|0
1654116000000|2022-06-01 20:40:00|1265.8||1265.5||1266||1265.3||0
1654116300000|2022-06-01 20:45:00|1266|1262.5|1265.3|1261.8|1266|1262.8|1263.3|1260.8|3
1654116600000|2022-06-01 20:50:00|1265|1261.3|1265.5|1261|1266|1261.3|1263.5|1260.8|0
1654116900000|2022-06-01 20:55:00|1266.3|1260.8|1267.5|1259.8|1268|1261|1266.3|1259.8|4
1654117200000|2022-06-01 21:00:00|1267|1259.5|1267.3|1259.5|1267.3|1259.5|1267|1259.5|1
1654117500000|2022-06-01 21:05:00|1270.5|1266.3|1270.5|1266.3|1270.5|1266.3|1270.5|1266.3|1
1654131600000|2022-06-02 01:00:00|1247.3|1244.3|1249.5|1247|1249.8|1247.8|1247.3|1244.3|6
1654131900000|2022-06-02 01:05:00|1249.8|1246.8|1249.5|1246.5|1250|1247.8|1248.5|1246.5|2
1654132200000|2022-06-02 01:10:00|1249.8|1246.8|1251.3|1248|1252.3|1249.5|1249.3|1246.8|1
1654132500000|2022-06-02 01:15:00|1251.5|1248.3|1251.5|1248.3|1252.5|1250|1251.3|1247.8|11
1654132800000|2022-06-02 01:20:00|1251.8|1247.8|1251.5|1248.3|1252.3|1248.8|1251.3|1247.8|1
1654133100000|2022-06-02 01:25:00|1251|1247.8|1250|1247|1251|1248|1249.3|1246.8|0
1654133400000|2022-06-02 01:30:00|1250.3|1247.3|1251.8|1248|1251.8|1249|1250.3|1246.8|2
1654134000000|2022-06-02 01:40:00||1247.8||1248||1248||1247.8|0
1654134300000|2022-06-02 01:45:00||1247.8||1248.8||1249||1247.8|0
1654134600000|2022-06-02 01:50:00||1249||1249||1249||1248.3|0
1654134900000|2022-06-02 01:55:00|1251.5|1249.3|1251.5|1248.3|1251.5|1249.3|1251.3|1248|1
1654135200000|2022-06-02 02:00:00||1248.5||1248.3||1248.8||1248|0
1654135500000|2022-06-02 02:05:00||1248||1248||1248.5||1248|0
1654135800000|2022-06-02 02:10:00|1251.3|1247.8|1250|1247.8|1251.3|1247.8|1250|1247.5|0
1654136100000|2022-06-02 02:15:00|1250.5|1247.5|1251|1248.5|1251.5|1248.5|1250.5|1247.5|0
1654136400000|2022-06-02 02:20:00|1251.5|1248.8|1251.3|1248.5|1251.5|1248.8|1251|1248.5|0
1654136700000|2022-06-02 02:25:00|1251|1248.8|1252.5|1249.8|1252.8|1249.8|1251|1248.5|1
1654137000000|2022-06-02 02:30:00|1254|1250|1253.3|1249.8|1254.5|1250.3|1251.5|1249|0
1654137300000|2022-06-02 02:35:00|1253.8|1250.8|1255|1252|1255|1252|1253.8|1250.8|0
1654137600000|2022-06-02 02:40:00|1254.8|1252.3|1255|1251.8|1255|1252.8|1253|1251|4
1654137900000|2022-06-02 02:45:00|1255.3|1252|1255.3|1251.8|1255.3|1252|1255.3|1251|0
1654138200000|2022-06-02 02:50:00|1255|1250.8|1254.5|1251.3|1255|1251.3|1254.3|1250.3|0
1654138500000|2022-06-02 02:55:00|1253.8|1250|1253|1248.8|1253.8|1250|1251|1248.8|2
1654138800000|2022-06-02 03:00:00|1253.5|1249|1253.5|1251|1253.5|1251|1253|1248.8|0
1654139100000|2022-06-02 03:05:00|1253.8|1252.8|1258.8|1255.8|1259|1256.5|1253.5|1252.8|5
1654139400000|2022-06-02 03:10:00|1259|1255.3|1258.8|1255.3|1259.3|1255.3|1258.8|1255|0
1654140000000|2022-06-02 03:20:00|1259|1255|1258.8|1255.3|1259|1255.3|1258.8|1255|1
1654140300000|2022-06-02 03:25:00|1259|1255.5|1259.3|1256.3|1259.3|1256.3|1258|1255.5|0
1654140600000|2022-06-02 03:30:00|1259.5|1256.5|1260.3|1257.3|1260.3|1257.3|1259.5|1256.3|0
1654140900000|2022-06-02 03:35:00|1260|1256.3|1259|1255.8|1260|1256.5|1259|1255.8|1
1654141200000|2022-06-02 03:40:00|1259.3|1256|1258.8|1255.8|1259.5|1256.3|1258.8|1255.8|1
1654141500000|2022-06-02 03:45:00|1258.5|1256|1257.3|1255|1258.5|1256|1257|1255|0
1654141800000|2022-06-02 03:50:00|1257|1254.8|1256.3|1252.5|1257|1254.8|1256.3|1252.3|2
1654142100000|2022-06-02 03:55:00||1252.8||1252.8||1253||1252.5|0
1654142400000|2022-06-02 04:00:00|1255|1252.5|1255|1252.8|1255.3|1253|1254.8|1252|0
1654142700000|2022-06-02 04:05:00|1254|1252.5|1255.3|1251|1255.8|1252.8|1254|1250.5|2
1654143000000|2022-06-02 04:10:00|1255|1252.8|1253.8|1251|1255|1252.8|1253.8|1251|0
1654143300000|2022-06-02 04:15:00|1254|1250.8|1255|1250.8|1255|1251|1254|1250.5|1
1654143600000|2022-06-02 04:20:00||1250.5||1250.5||1251||1250.5|0
1654143900000|2022-06-02 04:25:00|1253.8|1250.3|1255|1250.3|1255.3|1250.3|1253.5|1250|1
1654144200000|2022-06-02 04:30:00|1255.3|1250.5|1253.5|1250|1255.3|1252|1253.5|1250|1
1654144500000|2022-06-02 04:35:00|1253.3|1249.8|1254.5|1250|1254.8|1250|1252.8|1249.5|0
1654144800000|2022-06-02 04:40:00|1254.3|1249.8|1254.3|1250|1254.3|1250|1254|1249.8|0
1654145100000|2022-06-02 04:45:00|1253||1253.3||1253.5||1252.8||0
1654145400000|2022-06-02 04:50:00|1253||1253||1253.5||1253||0
1654145700000|2022-06-02 04:55:00|1253.3|1251|1253.3|1250.5|1253.8|1251|1253|1250.5|1
1654146000000|2022-06-02 05:00:00|1253.5|1250.3|1251.5|1249.5|1253.8|1251.3|1251.5|1249.5|4
1654146300000|2022-06-02 05:05:00|1251.8|1249.3|1251.3|1249|1251.8|1249.5|1250.8|1248.8|2
1654146600000|2022-06-02 05:10:00|1250.8|1248.8|1250.5|1248.3|1251.5|1249.3|1250.3|1248.3|0
1654146900000|2022-06-02 05:15:00|1250.3|1248.5|1250.5|1248.3|1250.8|1249.3|1249.8|1247.5|1
1654147200000|2022-06-02 05:20:00|1250.3|1248|1250.8|1248.5|1250.8|1248.8|1250|1247.8|0
1654147500000|2022-06-02 05:25:00|1251.3|1248.8|1249.8|1246.8|1251.3|1249|1248.5|1246.3|26
1654147800000|2022-06-02 05:30:00|1250|1247|1252.8|1250.3|1253.5|1251|1250|1246.8|3
1654148100000|2022-06-02 05:35:00|1253|1250.5|1252|1249.3|1253.5|1251.5|1251.8|1248.8|11
1654148400000|2022-06-02 05:40:00|1252.3|1249.8|1255|1252.5|1255.3|1252.5|1252.3|1249.5|8
1654148700000|2022-06-02 05:45:00|1255.3|1252.8|1256|1253.8|1256.5|1254|1254.5|1251.8|0
1654149000000|2022-06-02 05:50:00|1256.5|1254.5|1256.8|1252.8|1258.3|1255.5|1255.5|1252.5|13
1654149300000|2022-06-02 05:55:00|1256.3|1253|1254.5|1251.8|1256.3|1253|1254.3|1251.5|1
1654149600000|2022-06-02 06:00:00|1255.3|1252|1254|1252|1256.5|1254|1253.5|1251.8|0
1654149900000|2022-06-02 06:05:00|1254.3|1252.3|1250.3|1248|1254.3|1252.3|1249.3|1247.3|16
1654150200000|2022-06-02 06:10:00|1250.5|1248.3|1248.3|1246.3|1252.5|1250.3|1247.5|1245.8|10
1654150500000|2022-06-02 06:15:00|1248|1246|1248.8|1246.8|1249.8|1248|1246.3|1244.5|8
1654150800000|2022-06-02 06:20:00|1249|1246.5|1250.8|1248.5|1250.8|1248.8|1247|1245|37
1654151100000|2022-06-02 06:25:00|1250.5|1248.8|1246.8|1245|1251|1248.8|1245|1243.5|35
1654151400000|2022-06-02 06:30:00|1245.5|1243.5|1251|1249.5|1251.5|1249.8|1245.5|1243.5|14
1654151700000|2022-06-02 06:35:00|1251.3|1249.8|1247.3|1245|1252.5|1250.5|1246.8|1245|8
1654152000000|2022-06-02 06:40:00|1247.8|1245.5|1245.8|1244|1249.5|1247|1245.8|1244|31
1654152300000|2022-06-02 06:45:00|1246|1243.8|1247.5|1245|1248.5|1246.5|1245.8|1243.5|17
1654152600000|2022-06-02 06:50:00|1247.8|1245.3|1247.3|1245.3|1248|1246.8|1246.8|1244.8|7
1654152900000|2022-06-02 06:55:00|1247.5|1245|1245.3|1243.5|1248|1246.5|1245.3|1243.5|22
1654153200000|2022-06-02 07:00:00|1246|1244|1247.8|1245.5|1248|1246.3|1244.5|1242.5|16
1654153500000|2022-06-02 07:05:00|1247.5|1245.3|1245.5|1243.5|1248|1246.3|1245.5|1243.3|15
1654153800000|2022-06-02 07:10:00|1245.8|1243.8|1244.5|1242.3|1247.3|1245|1244|1241.8|4
1654154100000|2022-06-02 07:15:00|1244.3|1242.5|1246|1244.3|1246.8|1245.3|1244.3|1242|44
1654154400000|2022-06-02 07:20:00|1245.8|1244|1247.3|1245.3|1247.8|1246|1244.8|1243.3|20
1654154700000|2022-06-02 07:25:00|1247|1245|1247.8|1245.8|1250.8|1248.8|1247|1245|12
1654155000000|2022-06-02 07:30:00|1247.5|1246|1249|1247|1249.5|1247.8|1247.5|1245.5|2
1654155300000|2022-06-02 07:35:00|1249.5|1247.3|1244.8|1242.8|1249.5|1248|1243.8|1241.8|72
1654155600000|2022-06-02 07:40:00|1244.5|1242.5|1248|1246|1248|1246|1244|1242|11
1654155900000|2022-06-02 07:45:00|1248.3|1246.3|1245.5|1243.8|1248.8|1246.8|1244.8|1242.8|48
1654156200000|2022-06-02 07:50:00|1245.3|1244|1244.8|1243|1245.5|1244|1244.3|1242.5|44
1654156500000|2022-06-02 07:55:00|1244.5|1242.8|1245|1243|1245.5|1243.5|1244|1242.5|20
1654156800000|2022-06-02 08:00:00|1245.3|1243.5|1243.5|1242|1245.5|1243.8|1242|1239.8|13
1654157100000|2022-06-02 08:05:00|1244.8|1242.3|1237.5|1235.5|1244.8|1242.8|1232.3|1230.3|135
1654157400000|2022-06-02 08:10:00|1236.8|1235.3|1240.8|1238.8|1242|1240.3|1236.3|1235|100
1654157700000|2022-06-02 08:15:00|1241.3|1239|1236.3|1234.5|1241.3|1239.3|1236|1234.3|233
1654158000000|2022-06-02 08:20:00|1236|1234.3|1238.5|1236.8|1240.3|1238.3|1235|1233.8|186
1654158300000|2022-06-02 08:25:00|1238.3|1236.5|1234.5|1233|1238.5|1236.5|1234|1232|270
1654158600000|2022-06-02 08:30:00|1234.3|1232.8|1232|1230.5|1235.5|1233.8|1229.8|1227.5|588
1654158900000|2022-06-02 08:35:00|1232.8|1230.8|1235.5|1233.8|1236|1234|1232.3|1230.5|146
1654159200000|2022-06-02 08:40:00|1235.8|1234|1237.8|1235.5|1238|1235.8|1234|1232.5|41
1654159500000|2022-06-02 08:45:00|1237.3|1235.8|1239|1237.3|1239.5|1237.5|1235.8|1233.8|83
1654159800000|2022-06-02 08:50:00|1239.3|1237.8|1240.5|1238.8|1240.5|1238.8|1239.3|1237.3|18
1654160100000|2022-06-02 08:55:00|1240.8|1239|1243|1241.3|1244|1242.3|1240.8|1239|80
1654160400000|2022-06-02 09:00:00|1243.3|1241.5|1241|1239|1244.8|1242.8|1239.8|1238.5|49
1654160700000|2022-06-02 09:05:00|1240.8|1238.8|1240.8|1239|1242.3|1240|1240.3|1238.5|20
1654161000000|2022-06-02 09:10:00|1240.5|1238.8|1240|1238.3|1241.5|1239.5|1239.8|1237.8|92
1654161300000|2022-06-02 09:15:00|1240.5|1238|1241.8|1239.8|1242.3|1240|1240|1238|10
1654161600000|2022-06-02 09:20:00|1241.5|1240|1242.3|1240.3|1243|1240.8|1240.5|1239.3|16
1654161900000|2022-06-02 09:25:00|1242.8|1240.5|1239.8|1238|1243|1240.8|1238.5|1236.8|69
1654162200000|2022-06-02 09:30:00|1239.5|1237.5|1234.8|1233|1240|1237.8|1234|1232.3|116
1654162500000|2022-06-02 09:35:00|1235|1233.3|1233.8|1232|1236.5|1234.5|1233.5|1231.5|40
1654162800000|2022-06-02 09:40:00|1233.5|1232.3|1233.5|1231.8|1233.5|1232.3|1232.5|1230.8|51
1654163100000|2022-06-02 09:45:00|1233.3|1232|1234.8|1233|1235|1233|1233.3|1231.5|38
1654163400000|2022-06-02 09:50:00|1234.5|1232.5|1234.8|1232.8|1235|1233.3|1234.3|1232.3|8
1654163700000|2022-06-02 09:55:00|1235|1233|1238.3|1236|1238.3|1236|1234.8|1232.8|17
1654164000000|2022-06-02 10:00:00|1238|1235.8|1240.3|1238.3|1240.3|1239|1237.5|1235.5|19
1654164300000|2022-06-02 10:05:00|1240|1237.8|1242.8|1241|1243|1241|1239.3|1237.3|44
1654164600000|2022-06-02 10:10:00|1243|1241.3|1239|1237|1243.5|1241.5|1239|1237|40
1654164900000|2022-06-02 10:15:00|1239.5|1237.3|1236.5|1235|1239.5|1237.8|1236.5|1235|63
1654165200000|2022-06-02 10:20:00|1236.3|1235.3|1238.3|1236|1238.5|1236.3|1236.3|1234.5|34
1654165500000|2022-06-02 10:25:00|1238|1235.5|1240.3|1238.3|1243.3|1241.8|1236|1234.5|53
1654165800000|2022-06-02 10:30:00|1240|1238.5|1237|1235|1241.8|1239.8|1236.3|1234.5|3
1654166100000|2022-06-02 10:35:00|1237.5|1235.3|1233.3|1231.3|1238.5|1236.3|1233|1231|20
1654166400000|2022-06-02 10:40:00|1234|1231.8|1235.8|1233.8|1236|1234|1232|1230.5|20
1654166700000|2022-06-02 10:45:00|1236|1233.5|1233.3|1231.5|1238.8|1236.3|1233.3|1231.5|16
1654167000000|2022-06-02 10:50:00|1233.8|1232.8|1234.8|1232.8|1235.3|1233.8|1231.5|1229.5|89
1654167300000|2022-06-02 10:55:00|1235|1233|1234.8|1232.8|1236.5|1234.5|1234.3|1232|23
1654167600000|2022-06-02 11:00:00|1233.3|1233|1236|1234|1237.3|1235.3|1233.3|1231|14
1654167900000|2022-06-02 11:05:00|1235.8|1233.8|1236.5|1234.5|1236.8|1234.8|1234.8|1233|23
1654168200000|2022-06-02 11:10:00|1236.3|1234.8|1234.3|1232.5|1236.5|1235|1233.5|1231.5|3
1654168500000|2022-06-02 11:15:00|1234.8|1232.8|1236.3|1234|1236.5|1234.5|1233.8|1231.8|10
1654168800000|2022-06-02 11:20:00|1236|1233.8|1236|1234.5|1236.5|1234.8|1235.3|1233.3|12
1654169100000|2022-06-02 11:25:00|1236.3|1234.8|1243.5|1241.8|1243.8|1242|1236.3|1234.5|100
1654169400000|2022-06-02 11:30:00|1243.8|1241.5|1242.8|1240.8|1244.5|1242.8|1242.5|1240.5|41
1654169700000|2022-06-02 11:35:00|1242.5|1240.5|1244.5|1242.8|1244.8|1243.3|1242.5|1240.5|19
1654170000000|2022-06-02 11:40:00|1244.8|1242.5|1248|1245.8|1249.3|1247.3|1244|1242|84
1654170300000|2022-06-02 11:45:00|1247.8|1246|1245.3|1243|1249.3|1247.3|1244.8|1243|20
1654170600000|2022-06-02 11:50:00|1245|1243.3|1245.8|1243.5|1247.8|1245.8|1245|1243|41
1654170900000|2022-06-02 11:55:00|1245.5|1243.3|1247.8|1245.5|1248.5|1247.3|1245|1243|31
1654171200000|2022-06-02 12:00:00|1247.5|1245.8|1249.5|1247.3|1250|1248.3|1239|1237|51
1654171500000|2022-06-02 12:05:00|1249.3|1247.8|1259.5|1257.3|1261.5|1259.5|1249|1246.8|82
1654171800000|2022-06-02 12:10:00|1259|1257.5|1270.3|1267.8|1270.3|1267.8|1252.3|1250.3|83
1654172100000|2022-06-02 12:15:00|1270|1268|1266.8|1264.8|1271|1269|1265.8|1263.5|64
1654172400000|2022-06-02 12:20:00|1267|1265|1261.8|1259.5|1268|1265.5|1261|1258.8|33
1654172700000|2022-06-02 12:25:00|1262.3|1259.8|1259.8|1257.5|1262.8|1260.5|1259|1256.8|19
1654173000000|2022-06-02 12:30:00|1260|1256.5|1263.5|1261.8|1267|1264.5|1258.8|1256.5|20
1654173300000|2022-06-02 12:35:00|1263.8|1262.3|1261.5|1259.3|1264.8|1262.5|1257.5|1256|80
1654173600000|2022-06-02 12:40:00|1261|1259|1263.3|1261.3|1264.5|1262.5|1261|1259|19
1654173900000|2022-06-02 12:45:00|1262.8|1260.5|1259.3|1257.5|1267|1265|1258.5|1256.3|62
1654174200000|2022-06-02 12:50:00|1259.8|1257.8|1263.3|1261|1264|1261.8|1259.8|1257.8|5
1654174500000|2022-06-02 12:55:00|1263.5|1261.3|1263.3|1261|1264.8|1262.8|1261.3|1259.8|10
1654174800000|2022-06-02 13:00:00|1263.5|1261.3|1257.8|1255.5|1264.5|1262.3|1254|1252.3|72
1654175100000|2022-06-02 13:05:00|1257.5|1255.3|1259|1256.8|1263.8|1261.8|1257.3|1254.8|38
1654175400000|2022-06-02 13:10:00|1258.3|1256|1259|1256.8|1261|1258.8|1257|1255|17
1654175700000|2022-06-02 13:15:00|1258.5|1256.5|1251.8|1249.8|1260|1257.8|1251.8|1249.5|50
1654176000000|2022-06-02 13:20:00|1251.5|1249.5|1266.8|1264.3|1267.5|1265.3|1249.8|1248|84
1654176300000|2022-06-02 13:25:00|1266.3|1263.8|1267|1264.8|1271.3|1269.3|1263.8|1261.3|99
1654176600000|2022-06-02 13:30:00|1267.3|1265|1271.8|1269.5|1271.8|1270|1264.3|1262|32
1654176900000|2022-06-02 13:35:00|1271.5|1269.8|1264.8|1262.8|1271.8|1270|1262|1260.5|45
1654177200000|2022-06-02 13:40:00|1264.5|1263|1263.5|1261.5|1265|1263|1258.8|1256.8|270
1654177500000|2022-06-02 13:45:00|1263.3|1261.8|1264|1262|1264|1262|1256.8|1254.8|40
1654177800000|2022-06-02 13:50:00|1264.3|1261.3|1266.5|1264.5|1267.5|1265.8|1262.8|1260.5|22
1654178100000|2022-06-02 13:55:00|1266.8|1264.8|1266|1264.3|1267.3|1265.3|1264|1262.3|18
1654178400000|2022-06-02 14:00:00|1265.5|1263.5|1263.3|1261.5|1266.5|1264.5|1262.8|1261|166
1654178700000|2022-06-02 14:05:00|1263|1261.3|1261.5|1260|1264.3|1262.5|1257.8|1256|197
1654179000000|2022-06-02 14:10:00|1261.3|1259.5|1265.8|1263.5|1265.8|1263.5|1259.8|1257.8|151
1654179300000|2022-06-02 14:15:00|1265.5|1263.8|1267.3|1265.5|1269|1267.3|1264.5|1262.5|106
1654179600000|2022-06-02 14:20:00|1268|1266.3|1262|1260|1268.8|1267.3|1261|1259|55
1654179900000|2022-06-02 14:25:00|1261.8|1259.8|1262.5|1261|1262.8|1261|1259|1257|65
1654180200000|2022-06-02 14:30:00|1262.3|1259.8|1257|1255|1262.3|1259.8|1254.5|1252.8|100
1654180500000|2022-06-02 14:35:00|1256.8|1254.8|1257.3|1255.3|1259.8|1258|1256.5|1254.3|76
1654180800000|2022-06-02 14:40:00|1257|1255.5|1252.8|1251|1257.3|1255.5|1251.8|1249.8|93
1654181100000|2022-06-02 14:45:00|1252.5|1250.8|1251.8|1249.8|1253.5|1251.5|1250.3|1248.3|312
1654181400000|2022-06-02 14:50:00|1251.5|1249.5|1244.8|1243|1251.5|1249.8|1241.5|1239.5|307
1654181700000|2022-06-02 14:55:00|1244.5|1242.8|1247.5|1239.5|1248.5|1246.5|1242.3|1239.5|119
1654182000000|2022-06-02 15:00:00|1247.8|1242|1248|1246|1252.8|1250.5|1246|1242|603
1654182300000|2022-06-02 15:05:00|1248.5|1246.5|1262.5|1260.5|1263|1261|1245.5|1243.3|331
1654182600000|2022-06-02 15:10:00|1262.3|1260.3|1267.3|1265.5|1268.3|1266.8|1261.3|1259|188
1654182900000|2022-06-02 15:15:00|1267|1265.3|1262|1260.5|1268.8|1267|1262|1260.5|222
1654183200000|2022-06-02 15:20:00|1262.3|1259.5|1258.5|1256.3|1262.3|1260.5|1258|1256|199
1654183500000|2022-06-02 15:25:00|1259|1256.5|1261.8|1259.5|1264|1262.3|1253.3|1251.5|856
1654183800000|2022-06-02 15:30:00|1261.5|1259.8|1265.3|1263|1266.8|1264.5|1257.5|1255.3|215
1654184100000|2022-06-02 15:35:00|1265|1262.8|1267.8|1265.5|1269.8|1267.8|1263.5|1261.5|98
1654184400000|2022-06-02 15:40:00|1268.5|1265.8|1267.5|1265.5|1269|1266.8|1266.3|1263.8|29
1654184700000|2022-06-02 15:45:00|1267.3|1265.3|1268.8|1266.8|1270.5|1268.3|1265.3|1263|72
1654185000000|2022-06-02 15:50:00|1269|1267|1276|1274.3|1276.8|1275|1268.8|1267|114
1654185300000|2022-06-02 15:55:00|1276.3|1274.5|1275|1273|1277.8|1275.5|1274.8|1272.8|6
1654185600000|2022-06-02 16:00:00|1275.3|1273.3|1275.8|1274|1277|1275|1275|1273.3|8
1654185900000|2022-06-02 16:05:00|1276|1273.8|1279|1277.3|1279.3|1277.5|1274.5|1272.3|20
1654186200000|2022-06-02 16:10:00|1279.3|1277|1278|1276.3|1279.5|1277.8|1276.8|1274.5|29
1654186500000|2022-06-02 16:15:00|1278.3|1276.5|1281|1279|1281.5|1279.5|1278|1275.8|49
1654186800000|2022-06-02 16:20:00|1280.8|1278.8|1279.8|1277.8|1282|1280.3|1279|1277|12
1654187100000|2022-06-02 16:25:00|1280|1278.3|1280.5|1278.5|1280.5|1278.8|1278.3|1276|26
1654187400000|2022-06-02 16:30:00|1280.3|1278.8|1280.5|1278.5|1283.3|1281.8|1278.5|1276.5|39
1654187700000|2022-06-02 16:35:00|1280.3|1278.3|1281.8|1279.5|1282|1280|1280|1278|3
1654188000000|2022-06-02 16:40:00|1282|1279.8|1278|1276|1282.3|1280|1277.3|1275.3|0
1654188300000|2022-06-02 16:45:00|1277.8|1275.8|1274.3|1272|1277.8|1275.8|1273|1271|8
1654188600000|2022-06-02 16:50:00|1274|1271.8|1272.5|1270.3|1274.8|1272.5|1271|1269|22
1654188900000|2022-06-02 16:55:00|1272.8|1270.5|1277.5|1275.3|1277.5|1275.3|1271|1269|20
1654189200000|2022-06-02 17:00:00|1278.3|1275.8|1283|1281|1283.3|1281.8|1277.3|1274.8|15
1654189500000|2022-06-02 17:05:00|1282.8|1280.8|1282|1280|1283.3|1281.5|1278.8|1276.8|24
1654189800000|2022-06-02 17:10:00|1281.8|1279.3|1279.5|1277.3|1282|1279.5|1277.5|1275.3|7
1654190100000|2022-06-02 17:15:00|1279.3|1277.5|1281.3|1279.3|1282|1280.3|1278.3|1276.3|67
1654190400000|2022-06-02 17:20:00|1281.5|1279.5|1280|1278|1281.8|1280|1279.8|1278|8
1654190700000|2022-06-02 17:25:00|1280.3|1278.3|1286|1284.3|1286|1284.3|1279.3|1277.3|66
1654191000000|2022-06-02 17:30:00|1285.8|1284|1284.3|1282.5|1286.3|1284.8|1282.8|1281|23
1654191300000|2022-06-02 17:35:00|1284|1282.3|1286.3|1284.3|1286.3|1284.8|1282.8|1281|172
1654191600000|2022-06-02 17:40:00|1286|1284|1285.5|1283.5|1287|1285.3|1285|1283|37
1654191900000|2022-06-02 17:45:00|1285.3|1283|1285.8|1283.8|1287|1284.8|1284|1282.3|63
1654192200000|2022-06-02 17:50:00|1285.5|1283.5|1283.3|1281.3|1285.8|1283.5|1281.3|1279.3|47
1654192500000|2022-06-02 17:55:00|1283.5|1280.8|1286|1284|1286.3|1284.8|1282.5|1280.8|67
1654192800000|2022-06-02 18:00:00|1285.8|1283.8|1286.8|1285.3|1287.3|1285.3|1284.5|1282.5|88
1654193100000|2022-06-02 18:05:00|1287|1285.5|1288.3|1286.5|1288.3|1287|1286|1284.8|94
1654193400000|2022-06-02 18:10:00|1289|1286.8|1286.8|1284.8|1289.8|1288|1286.5|1284.8|66
1654193700000|2022-06-02 18:15:00|1286.5|1285|1288|1285.8|1289.3|1287.5|1286.3|1284.8|182
1654194000000|2022-06-02 18:20:00|1287.8|1285.5|1286.8|1284.5|1289.3|1287.3|1283.8|1281.5|59
1654194300000|2022-06-02 18:25:00|1287|1284.3|1288.3|1286.3|1288.8|1287|1285.3|1283.3|74
1654194600000|2022-06-02 18:30:00|1287.8|1286.5|1294|1292|1294.3|1292.5|1286|1284|90
1654194900000|2022-06-02 18:35:00|1294.3|1292.3|1294.3|1292.3|1297.8|1295.8|1293|1291.3|104
1654195200000|2022-06-02 18:40:00|1294.5|1292.5|1295.5|1293.5|1298.3|1296.8|1294.5|1292.5|36
1654195500000|2022-06-02 18:45:00|1295.3|1293.3|1297|1294.8|1297.3|1295.3|1294.5|1292.5|0
1654195800000|2022-06-02 18:50:00|1297.3|1294.5|1297.3|1295.3|1298.3|1297|1296.5|1293.8|23
1654196100000|2022-06-02 18:55:00|1297.5|1295.5|1298.3|1296|1298.3|1296|1296.8|1294.8|2
1654196400000|2022-06-02 19:00:00|1300|1295.8|1303.3|1301.3|1305.3|1303.5|1300|1295.8|40
1654196700000|2022-06-02 19:05:00|1303|1301|1299.3|1297|1303|1301|1298.8|1296.8|5
1654197000000|2022-06-02 19:10:00|1299.5|1297.5|1298.5|1296.3|1299.8|1297.5|1296.5|1294.3|0
1654197300000|2022-06-02 19:15:00|1298.8|1296.5|1298.8|1296.3|1299.5|1297|1297.8|1295.5|1
1654197600000|2022-06-02 19:20:00|1299|1296|1300|1297.8|1300|1297.8|1298.5|1296|0
1654197900000|2022-06-02 19:25:00|1299.5|1297.5|1299.3|1297|1299.8|1297.8|1298.5|1296.5|0
1654198200000|2022-06-02 19:30:00|1299|1296.8|1301.8|1299.3|1302.3|1300|1299|1296.8|6
1654198500000|2022-06-02 19:35:00|1301.5|1299|1299.3|1297|1301.8|1299.5|1299.3|1296.8|9
1654198800000|2022-06-02 19:40:00|1299|1296.8|1295.8|1293.3|1299|1297|1295.8|1293.3|10
1654199100000|2022-06-02 19:45:00|1296.5|1293.5|1296.8|1293.8|1297.8|1295.5|1295.8|1293.3|0
1654199400000|2022-06-02 19:50:00|1297.3|1294|1296.3|1293.5|1297.3|1294|1294.8|1292.3|1
1654199700000|2022-06-02 19:55:00|1295.8|1293.3|1297.8|1295|1299.3|1296.5|1295.8|1293.3|1
1654200000000|2022-06-02 20:00:00|1297.5|1295.3|1299.3|1297|1299.3|1297|1297.5|1295.3|0
1654200300000|2022-06-02 20:05:00|1299.5|1297.5|1300.5|1299|1300.5|1299|1299.5|1297.5|5
1654200600000|2022-06-02 20:10:00|1300.3|1298.8|1299.8|1297.5|1300.3|1298.8|1299.8|1297|3
1654200900000|2022-06-02 20:15:00|1300|1297.3|1299.8|1297.5|1300|1297.8|1299.8|1297.3|3
1654201200000|2022-06-02 20:20:00|1300|1297.3|1299|1296.8|1300.3|1297.8|1298.8|1296.8|1
1654201500000|2022-06-02 20:25:00|1299.3|1297|1299.3|1297|1299.5|1297.3|1299|1296.5|0
1654201800000|2022-06-02 20:30:00|1299|1296.5|1298.3|1296.3|1299|1296.8|1297.8|1295.8|0
1654202100000|2022-06-02 20:35:00|1298.5|1296|1299.5|1297.3|1300|1297.5|1298.5|1295.8|4
1654202400000|2022-06-02 20:40:00|1299.8|1297.5|1300|1298|1300.5|1298.8|1299.8|1297.5|4
1654202700000|2022-06-02 20:45:00|1300.5|1298.3|1298.5|1296.3|1300.5|1298.8|1297.8|1295.8|5
1654203000000|2022-06-02 20:50:00|1298.8|1296.5|1299.3|1296.8|1299.8|1297.3|1298.8|1296.5|1
1654203300000|2022-06-02 20:55:00|1299.5|1296.5|1300.5|1297.5|1300.5|1298|1298.5|1296.5|12
1654203600000|2022-06-02 21:00:00||1296.8||1296.5||1296.8||1296.5|0
1654204500000|2022-06-02 21:15:00||1295.8||1295.8||1295.8||1295.8|0
1654205100000|2022-06-02 21:25:00||1294.8||1294.8||1294.8||1294.8|0
1654206000000|2022-06-02 21:40:00||1292.3||1292.3||1292.3||1292.3|0
1654206900000|2022-06-02 21:55:00||1289.8||1290||1290||1289.8|0
1654218300000|2022-06-03 01:05:00|1296.5|1293.8|1297.5|1293.8|1297.5|1294.3|1296.5|1293.5|2
1654219200000|2022-06-03 01:20:00|1297.3||1296.5||1297.3||1296.5||0
1654219800000|2022-06-03 01:30:00|1296.3||1296.8||1296.8||1296.3||0
1654220400000|2022-06-03 01:40:00|1296.5|1293.5|1296.5|1293.5|1296.5|1293.5|1296.3|1293.5|1
1654220700000|2022-06-03 01:45:00|1297.5||1297.5||1297.5||1297.5||0
1654221000000|2022-06-03 01:50:00|1298.5|1293.8|1298.3|1294.3|1298.5|1295|1298.3|1293.8|0
1654221300000|2022-06-03 01:55:00|1298|1293.5|1294.8|1291.3|1298|1293.5|1294.8|1291.3|0
1654222200000|2022-06-03 02:10:00||1291.5||1291.3||1291.5||1291.3|0
1654222500000|2022-06-03 02:15:00|1295|1291.5|1295|1291.5|1295|1291.8|1295|1291.5|0
1654222800000|2022-06-03 02:20:00|1295.3|1291.8|1295.5|1292.3|1295.5|1292.3|1295.3|1291.8|0
1654223100000|2022-06-03 02:25:00||1292||1292||1292.3||1292|0
1654223400000|2022-06-03 02:30:00||1291.8||1291.8||1291.8||1291.8|0
1654223700000|2022-06-03 02:35:00||1292||1292||1292||1291.8|0
1654224000000|2022-06-03 02:40:00||1291.8||1291.8||1291.8||1291.8|0
1654224300000|2022-06-03 02:45:00|1295.8|1292|1295.8|1292.3|1295.8|1293.8|1295.5|1292|4
1654224600000|2022-06-03 02:50:00||1291.8||1291.8||1291.8||1291.8|0
1654225200000|2022-06-03 03:00:00|1295.3|1291.3|1295|1291.3|1295.3|1291.5|1295|1291.3|0
1654225500000|2022-06-03 03:05:00|1295.3||1295||1295.3||1295||0
1654225800000|2022-06-03 03:10:00|1294.8|1291|1294.8|1291|1294.8|1291|1294.8|1291|0
1654226100000|2022-06-03 03:15:00|1294.5||1294.5||1294.5||1294.5||0
1654226400000|2022-06-03 03:20:00||1291.3||1291.3||1291.3||1291|0
1654226700000|2022-06-03 03:25:00|1294.8|1291|1294.8|1291|1294.8|1291|1294.8|1291|0
1654227000000|2022-06-03 03:30:00|1293.8|1290.5|1293.8|1290.5|1293.8|1290.5|1292.8|1290.5|0
1654227300000|2022-06-03 03:35:00||1290.8||1290.8||1290.8||1290.8|0
1654227600000|2022-06-03 03:40:00|1294||1294||1294||1294||0
1654227900000|2022-06-03 03:45:00|1294.3|1291|1294.3|1291.3|1294.3|1291.3|1294|1291|0
1654228200000|2022-06-03 03:50:00|1294|1290.8|1294.5|1291.5|1294.8|1291.5|1294|1290.8|2
1654228800000|2022-06-03 04:00:00|1294.8|1292|1294.5|1291.3|1294.8|1292|1294.5|1291.3|0
1654229100000|2022-06-03 04:05:00|1294.8|1291.5|1294.8|1291.3|1294.8|1291.5|1294.5|1291.3|0
1654229400000|2022-06-03 04:10:00||1291||1291||1291||1291|4
1654229700000|2022-06-03 04:15:00||1291.3||1291.3||1291.3||1291.3|0
1654230000000|2022-06-03 04:20:00|1294.5|1291.5|1295.3|1291.5|1296|1292.3|1294.3|1291.5|5
1654230300000|2022-06-03 04:25:00|1294.8||1294.3||1294.8||1294.3||0
1654230600000|2022-06-03 04:30:00|1294|1290.8|1294|1290.8|1294|1290.8|1294|1290.8|8
1654230900000|2022-06-03 04:35:00|1293.8|1291|1293.8|1291|1293.8|1291|1293.8|1291|0
1654231200000|2022-06-03 04:40:00|1293|1291.3|1293|1291|1293|1291.3|1293|1291|0
1654231500000|2022-06-03 04:45:00|1292.8|1290.5|1291.3|1288.5|1292.8|1290.5|1291.3|1288.5|3
1654231800000|2022-06-03 04:50:00|1291|1288.3|1291|1288.3|1291|1288.3|1291|1288.3|0
1654232100000|2022-06-03 04:55:00|1290.5|1288.5|1290.5|1288|1290.5|1289|1290.5|1288|7
1654232400000|2022-06-03 05:00:00||1287.8||1288.5||1288.8||1287.8|3
1654232700000|2022-06-03 05:05:00||1288.8||1288.3||1289.3||1288.3|13
1654233000000|2022-06-03 05:10:00|1290|1287.8|1290.5|1287.8|1290.5|1288|1290|1287.5|2
1654233300000|2022-06-03 05:15:00|1290|1288|1290.5|1287.8|1290.5|1288|1289.5|1287.3|8
1654233600000|2022-06-03 05:20:00||1287.3||1287.8||1287.8||1287.3|0
1654233900000|2022-06-03 05:25:00||1289||1288.3||1289||1288.3|0
1654234200000|2022-06-03 05:30:00||1288.5||1288||1289||1288|0
1654234500000|2022-06-03 05:35:00|||||||||1
1654234800000|2022-06-03 05:40:00||1287.5||1289.3||1289.3||1287.5|5
1654235100000|2022-06-03 05:45:00|1292.5|1289.5|1292.8|1290|1293|1290|1292.5|1289.5|16
1654235400000|2022-06-03 05:50:00|1293|1289.5|1293.3|1289.5|1293.3|1289.8|1293|1289.5|6
1654235700000|2022-06-03 05:55:00|1294.8|1289.8|1292.5|1291|1294.8|1292|1292.5|1289.5|12
1654236000000|2022-06-03 06:00:00|1293.5|1290.8|1293.3|1290.8|1294.5|1291.8|1293.3|1289.8|22
1654236300000|2022-06-03 06:05:00|1292.5|1289.8|1290.8|1288.8|1293.3|1291|1290|1288|2
1654236600000|2022-06-03 06:10:00|1290.5|1288.5|1289.8|1287.5|1290.5|1288.5|1289.3|1287.5|1
1654236900000|2022-06-03 06:15:00|1290|1287.8|1288.3|1286|1290|1287.8|1287.8|1285.5|6
1654237200000|2022-06-03 06:20:00|1287.5|1285.8|1290.3|1288|1290.5|1288.5|1286.5|1284.5|17
1654237500000|2022-06-03 06:25:00|1290.5|1288.5|1288.8|1286.5|1290.5|1288.5|1287.5|1285.5|24
1654237800000|2022-06-03 06:30:00|1288.5|1286|1290.8|1288.8|1291.8|1289.5|1288|1285.8|10
1654238100000|2022-06-03 06:35:00|1291|1289|1293|1290.8|1293|1291|1289|1287.3|19
1654238400000|2022-06-03 06:40:00|1292.8|1290.5|1292.8|1290.8|1293.5|1292|1291.8|1289.5|7
1654238700000|2022-06-03 06:45:00|1292.5|1290.5|1291.5|1289.5|1293.5|1291.5|1291.5|1289.5|2
1654239000000|2022-06-03 06:50:00|1291.8|1290|1292.5|1290.3|1293|1290.8|1291.3|1289.5|16
1654239300000|2022-06-03 06:55:00|1292.3|1290|1290.3|1288.3|1293|1291|1290|1288|2
1654239600000|2022-06-03 07:00:00|1290|1288.5|1289.5|1287.5|1291.8|1289.5|1289.5|1287.5|21
1654239900000|2022-06-03 07:05:00|1289.3|1286.5|1286.5|1284.5|1289.8|1288|1286.3|1284.3|28
1654240200000|2022-06-03 07:10:00|1286.3|1284.8|1284|1282|1286.5|1284.8|1282.5|1280.5|26
1654240500000|2022-06-03 07:15:00|1284.3|1282.3|1286|1284.5|1286.8|1284.8|1283.8|1281.8|25
1654240800000|2022-06-03 07:20:00|1285.8|1283.8|1284|1282|1285.8|1283.8|1283.5|1281.3|10
1654241100000|2022-06-03 07:25:00|1283.8|1281.8|1281.8|1279.5|1283.8|1281.8|1281|1279.3|4
1654241400000|2022-06-03 07:30:00|1282.3|1279.8|1284|1282.3|1285|1282.8|1282.3|1279.5|29
1654241700000|2022-06-03 07:35:00|1284.3|1282|1286.5|1284.5|1286.8|1285|1282.8|1281|30
1654242000000|2022-06-03 07:40:00|1286.8|1285|1284.5|1282.5|1287.8|1285.8|1282.3|1280.5|12
1654242300000|2022-06-03 07:45:00|1285|1283.5|1284|1282|1285.3|1283.5|1280.3|1278.5|34
1654242600000|2022-06-03 07:50:00|1284.5|1282.3|1284.8|1282.8|1286.5|1284.5|1282.8|1280.5|34
1654242900000|2022-06-03 07:55:00|1284.3|1282.5|1281.3|1279.3|1284.5|1282.8|1280.5|1278.5|15
1654243200000|2022-06-03 08:00:00|1280.5|1278.3|1278.3|1276.3|1280.8|1278.5|1276.5|1274.5|73
1654243500000|2022-06-03 08:05:00|1278.5|1277|1280.8|1278.5|1281.8|1279.8|1277|1275|95
1654243800000|2022-06-03 08:10:00|1280|1278|1283.5|1281.3|1284.5|1282.8|1279.8|1277.8|19
1654244100000|2022-06-03 08:15:00|1284|1281.8|1286.5|1284.3|1287.5|1285.5|1283|1281.3|20
1654244400000|2022-06-03 08:20:00|1286.3|1284.5|1289.8|1287.8|1290.5|1288.5|1286|1284.3|6
1654244700000|2022-06-03 08:25:00|1290.3|1288.3|1296.8|1294.5|1297|1294.8|1289.8|1288|110
1654245000000|2022-06-03 08:30:00|1295.5|1293.5|1297|1295|1300.3|1298.3|1295.3|1293.5|79
1654245300000|2022-06-03 08:35:00|1296.8|1294.8|1294.8|1293|1297.3|1295.5|1294.5|1293|34
1654245600000|2022-06-03 08:40:00|1295.3|1292.8|1297.8|1295.8|1298.5|1297.3|1294.3|1292.8|72
1654245900000|2022-06-03 08:45:00|1297.5|1295.5|1293|1291|1298|1296.3|1292|1290|69
1654246200000|2022-06-03 08:50:00|1293.5|1291.8|1293.8|1292|1294.5|1292.8|1289.5|1288|40
1654246500000|2022-06-03 08:55:00|1294|1292.3|1294.3|1292.5|1294.5|1292.8|1293|1291|5
1654246800000|2022-06-03 09:00:00|1294.5|1292.8|1293.5|1291.8|1294.5|1293|1290.5|1288.5|140
1654247100000|2022-06-03 09:05:00|1294|1292.3|1294.5|1292.8|1295|1293.3|1293.5|1291.8|55
1654247400000|2022-06-03 09:10:00|1294.3|1292|1295|1293.3|1295.3|1293.3|1293.5|1291.8|8
1654247700000|2022-06-03 09:15:00|1295.3|1293.5|1294.8|1293|1296|1294|1293.8|1291.5|9
1654248000000|2022-06-03 09:20:00|1295.3|1293.3|1293.3|1291.8|1295.5|1293.5|1292|1290|31
1654248300000|2022-06-03 09:25:00|1294|1292|1294.3|1292.5|1294.8|1292.8|1292.8|1291.3|24
1654248600000|2022-06-03 09:30:00|1294.5|1292.8|1294.5|1292.5|1294.8|1293.3|1292.3|1290.8|31
1654248900000|2022-06-03 09:35:00|1294.3|1292.3|1295|1293.3|1295|1293.3|1293.5|1291.5|9
1654249200000|2022-06-03 09:40:00|1295.5|1293.8|1294.5|1292.8|1296.8|1295|1294.5|1292.8|22
1654249500000|2022-06-03 09:45:00|1295.3|1293.3|1297.8|1295.5|1298.5|1296.5|1295.3|1293|74
1654249800000|2022-06-03 09:50:00|1297.5|1295.8|1298.5|1296.5|1298.5|1297|1297.5|1295.3|32
1654250100000|2022-06-03 09:55:00|1298.3|1296.3|1295.5|1293.3|1298.5|1296.5|1293.5|1291.5|12
1654250400000|2022-06-03 10:00:00|1295.3|1293.5|1293.3|1291.5|1296.3|1294.5|1293|1291|25
1654250700000|2022-06-03 10:05:00|1293|1291.8|1292.5|1290.5|1293.8|1291.8|1290.8|1289.3|36
1654251000000|2022-06-03 10:10:00|1292.3|1290.8|1293.8|1291.5|1294.3|1292.3|1291.8|1289.8|22
1654251300000|2022-06-03 10:15:00|1293.5|1291.3|1293|1291.5|1295|1293|1292.5|1290.5|15
1654251600000|2022-06-03 10:20:00|1292.8|1291|1292.5|1290.8|1293.5|1291.8|1291|1289|48
1654251900000|2022-06-03 10:25:00|1292.3|1290.5|1292|1290|1292.5|1290.8|1291.5|1289.5|19
1654252200000|2022-06-03 10:30:00|1291.8|1290.3|1295.3|1293.5|1295.5|1293.8|1291.8|1290.3|55
1654252500000|2022-06-03 10:35:00|1295.5|1293.8|1295|1293.3|1296.5|1294.8|1294.3|1292.8|29
1654252800000|2022-06-03 10:40:00|1294.8|1293.8|1295.5|1293.5|1296.3|1294.3|1294.8|1293.3|76
1654253100000|2022-06-03 10:45:00|1295.3|1293.8|1298.5|1297|1298.5|1297|1295|1293.8|31
1654253400000|2022-06-03 10:50:00|1299.5|1296.8|1300|1298|1300.3|1298.3|1298|1296.5|50
1654253700000|2022-06-03 10:55:00|1299.8|1297.8|1299.3|1297.3|1299.8|1297.8|1297.5|1295.8|6
1654254000000|2022-06-03 11:00:00|1299.5|1297|1296.8|1294.8|1300.5|1298.5|1296.3|1294.3|15
1654254300000|2022-06-03 11:05:00|1296.5|1294.5|1295.3|1293.5|1297.5|1295.5|1295.3|1293.5|21
1654254600000|2022-06-03 11:10:00|1295.5|1293.8|1295.5|1293.5|1296.5|1294.8|1294.5|1292.8|122
1654254900000|2022-06-03 11:15:00|1295.8|1293.8|1297.8|1296|1297.8|1296|1295|1293|40
1654255200000|2022-06-03 11:20:00|1297.5|1295.5|1303.3|1301.3|1303.8|1301.8|1297.5|1295.5|136
1654255500000|2022-06-03 11:25:00|1303.8|1302|1302.3|1300.5|1304.3|1302.5|1301|1299.3|142
1654255800000|2022-06-03 11:30:00|1302.5|1300.3|1304.8|1303|1304.8|1303.3|1302.3|1300.3|7
1654256100000|2022-06-03 11:35:00|1304.5|1302.8|1302.5|1300.8|1305.3|1303.5|1302.5|1300.8|48
1654256400000|2022-06-03 11:40:00|1302.8|1301|1301|1299.3|1303|1301.3|1300|1298.3|10
1654256700000|2022-06-03 11:45:00|1300.8|1299|1300.8|1299|1301.5|1299.5|1299.8|1298|10
1654257000000|2022-06-03 11:50:00|1301.3|1299.5|1300.8|1299|1301.5|1299.8|1299.3|1297.5|191
1654257300000|2022-06-03 11:55:00|1300.5|1298.3|1297.5|1295.3|1300.8|1299|1296.3|1294.5|72
1654257600000|2022-06-03 12:00:00|1297|1294.5|1298.8|1297|1298.8|1297.3|1296|1294|19
1654257900000|2022-06-03 12:05:00|1298.5|1296.8|1302|1300|1303|1301.5|1298.5|1296.5|5
1654258200000|2022-06-03 12:10:00|1302.5|1300.5|1304.5|1302.8|1304.8|1303|1301.3|1299.5|14
1654258500000|2022-06-03 12:15:00|1304.8|1303|1304.8|1303|1304.8|1303.5|1302.8|1301|27
1654258800000|2022-06-03 12:20:00|1305.5|1303.3|1308.3|1306.5|1308.3|1306.5|1305.5|1303.3|69
1654259100000|2022-06-03 12:25:00|1308|1306.3|1308|1304.3|1308.5|1306.5|1306.5|1304|17
1654259400000|2022-06-03 12:30:00|1307.8|1305|1306.5|1304.5|1308.5|1306.5|1304.8|1302.8|22
1654259700000|2022-06-03 12:35:00|1306.3|1304.3|1305.8|1304|1307.5|1305.5|1305|1303.3|148
1654260000000|2022-06-03 12:40:00|1305.5|1303.8|1305.8|1303.8|1306.8|1304.8|1304.8|1302.8|32
1654260300000|2022-06-03 12:45:00|1305.5|1303.5|1308|1306|1308.5|1307.3|1305.5|1303.5|45
1654260600000|2022-06-03 12:50:00|1307.8|1306.3|1303.3|1301.8|1308.3|1306.3|1303.3|1301.8|35
1654260900000|2022-06-03 12:55:00|1303.5|1302|1301.3|1299|1303.5|1302|1297.8|1296|56
1654261200000|2022-06-03 13:00:00|1301|1299.3|1298.3|1296.5|1304.3|1302.5|1297.8|1296|70
1654261500000|2022-06-03 13:05:00|1298|1296.8|1298.3|1296.8|1299|1297.8|1297.5|1296|119
1654261800000|2022-06-03 13:10:00|1298|1297|1299|1297|1304|1302|1298|1296.5|221
1654262100000|2022-06-03 13:15:00|1298.8|1297.3|1298|1296.3|1299|1297.8|1297.5|1296|82
1654262400000|2022-06-03 13:20:00|1297.8|1296|1295|1293|1298|1296.8|1293.8|1292|180
1654262700000|2022-06-03 13:25:00|1294.8|1293.3|1292|1290|1295|1293.5|1291.8|1290|77
1654263000000|2022-06-03 13:30:00|1291.8|1290.3|1291.8|1289.8|1293|1291.3|1290.8|1289.5|74
1654263300000|2022-06-03 13:35:00|1292|1289.5|1306.3|1304|1306.3|1304|1291|1289.5|276
1654263600000|2022-06-03 13:40:00|1306|1304.3|1302.5|1300.8|1307.8|1305.3|1299.5|1297.5|303
1654263900000|2022-06-03 13:45:00|1302.3|1300.5|1305.3|1303|1305.8|1303.8|1296.5|1294.3|246
1654264200000|2022-06-03 13:50:00|1305|1302.8|1306.5|1304.5|1309.3|1307.5|1303|1301|271
1654264500000|2022-06-03 13:55:00|1306.8|1304.8|1312.3|1310.5|1312.5|1310.8|1306.8|1304.5|147
1654264800000|2022-06-03 14:00:00|1312.5|1310.8|1311.5|1309.8|1312.5|1311.3|1309|1307.5|89
1654265100000|2022-06-03 14:05:00|1311.8|1310|1311.5|1309.5|1312.5|1310.3|1309.3|1307.5|136
1654265400000|2022-06-03 14:10:00|1311.3|1309.3|1311.8|1309.8|1312.5|1311|1309.5|1307.3|119
1654265700000|2022-06-03 14:15:00|1311.3|1310|1311.8|1309.8|1314.3|1312|1310.8|1309|76
1654266000000|2022-06-03 14:20:00|1311.5|1309.5|1312.8|1311|1314.3|1312.8|1311.5|1309.5|209
1654266300000|2022-06-03 14:25:00|1312.5|1310.8|1315.3|1313.5|1315.5|1314.3|1311.3|1309.8|219
1654266600000|2022-06-03 14:30:00|1315.5|1313.8|1315.5|1314|1317.5|1315.8|1313.5|1311.5|143
1654266900000|2022-06-03 14:35:00|1315.3|1313.8|1314|1312.3|1317|1315.3|1313.5|1312|81
1654267200000|2022-06-03 14:40:00|1313.8|1311.8|1312.8|1311|1314.5|1312.5|1310.3|1308.3|9
1654267500000|2022-06-03 14:45:00|1313.3|1311.3|1314.8|1312.8|1317|1315.8|1313|1311|52
1654267800000|2022-06-03 14:50:00|1315|1313|1318.5|1316.5|1319.5|1317.5|1313.5|1312|82
1654268100000|2022-06-03 14:55:00|1319|1317|1318.3|1316.5|1321|1319|1318|1316.5|32
1654268400000|2022-06-03 15:00:00|1318.5|1316.8|1322|1320.5|1322|1320.5|1317.5|1316.3|116
1654268700000|2022-06-03 15:05:00|1321.8|1320.8|1322.5|1320.5|1323.3|1321.8|1320|1318.5|101
1654269000000|2022-06-03 15:10:00|1322|1320|1322.3|1320.3|1322.3|1320.5|1319.3|1317|74
1654269300000|2022-06-03 15:15:00|1322|1319.8|1322.8|1321.3|1324.5|1323|1316.5|1314.8|146
1654269600000|2022-06-03 15:20:00|1322.5|1320.8|1321.3|1319.8|1323.5|1321.5|1319.3|1317.8|141
1654269900000|2022-06-03 15:25:00|1321.5|1320|1319.3|1317.3|1324.3|1322.8|1317.8|1316|634
1654270200000|2022-06-03 15:30:00|1319.5|1317.5|1321|1319.3|1321.8|1319.8|1319.5|1317.5|94
1654270500000|2022-06-03 15:35:00|1321.3|1319.5|1318.8|1316.8|1321.8|1320|1318.3|1316.5|14
1654270800000|2022-06-03 15:40:00|1318.5|1317|1320.5|1318.5|1320.5|1318.8|1317|1315.3|15
1654271100000|2022-06-03 15:45:00|1320|1318|1316.8|1314.5|1320.5|1319|1316.8|1314.5|38
1654271400000|2022-06-03 15:50:00|1317.5|1314.8|1318|1316.3|1318.5|1316.8|1315.8|1314|14
1654271700000|2022-06-03 15:55:00|1317.3|1315|1315.8|1314|1318.8|1316.8|1314.8|1313|11
1654272000000|2022-06-03 16:00:00|1315.3|1313|1308.5|1307|1315.8|1314|1308|1306.3|96
1654272300000|2022-06-03 16:05:00|1308.3|1306.8|1312.8|1311.3|1313.3|1311.5|1306.5|1304.5|180
1654272600000|2022-06-03 16:10:00|1313.3|1311.5|1312|1310.3|1314|1312.3|1312|1310.3|34
1654272900000|2022-06-03 16:15:00|1311.5|1309.5|1310|1308|1312|1310.3|1309.8|1307.8|7
1654273200000|2022-06-03 16:20:00|1309.8|1308.3|1308.3|1306.3|1310|1308.3|1307|1305|33
1654273500000|2022-06-03 16:25:00|1308.5|1306|1305.8|1303.5|1308.5|1306.3|1304|1302.3|13
1654273800000|2022-06-03 16:30:00|1305.5|1303.3|1304.5|1302.3|1305.5|1303.3|1304.3|1302.3|1
1654274100000|2022-06-03 16:35:00|1304.3|1302.5|1307.3|1305.3|1307.5|1305.5|1303.5|1301.5|38
1654274400000|2022-06-03 16:40:00|1307|1305|1303.5|1301.5|1311|1309.5|1303.3|1301.5|11
1654274700000|2022-06-03 16:45:00|1303.3|1301.3|1303.5|1301.5|1305.5|1303.5|1303|1300.8|2
1654275000000|2022-06-03 16:50:00|1303.8|1301.3|1304|1302.5|1304.5|1302.5|1303.3|1301|0
1654275300000|2022-06-03 16:55:00|1305.3|1302.8|1303.8|1301.5|1306|1303.8|1303.5|1301.5|11
1654275600000|2022-06-03 17:00:00|1304|1301.8|1296.8|1294.8|1304|1301.8|1296.8|1294.5|48
1654275900000|2022-06-03 17:05:00|1297|1295|1301.8|1299.5|1302.5|1300.5|1297|1295|4
1654276200000|2022-06-03 17:10:00|1301.5|1300|1308.5|1306.5|1309.5|1307.5|1300|1298|10
1654276500000|2022-06-03 17:15:00|1308.8|1306.3|1310.3|1308|1310.3|1308.3|1306.5|1304.5|2
1654276800000|2022-06-03 17:20:00|1309.8|1307.8|1308|1306|1312.5|1310.3|1307.5|1306|6
1654277100000|2022-06-03 17:25:00|1308.3|1306.3|1308|1306|1309.5|1307.5|1306.8|1305|1
1654277400000|2022-06-03 17:30:00|1308.3|1306.3|1309.5|1307.3|1310|1307.8|1306.8|1304.8|2
1654277700000|2022-06-03 17:35:00|1309.3|1307|1308.5|1306.5|1309.5|1307.5|1307.8|1306|2
1654278000000|2022-06-03 17:40:00|1308.8|1306.8|1308.5|1306.5|1310.8|1308.5|1306.8|1304.8|7
1654278300000|2022-06-03 17:45:00|1308.8|1306.3|1308.3|1306.3|1308.8|1306.5|1307.3|1305|1
1654278600000|2022-06-03 17:50:00|1308.5|1306.5|1306.3|1304.3|1309.3|1307|1305.5|1303.5|1
1654278900000|2022-06-03 17:55:00|1306.5|1304.5|1306.5|1304.5|1307.3|1305.3|1305.8|1303.8|22
1654279200000|2022-06-03 18:00:00|1306.8|1304.8|1302.3|1300|1306.8|1304.8|1300.8|1299|44
1654279500000|2022-06-03 18:05:00|1302|1300.3|1297|1295|1302.8|1300.5|1294.3|1292|10
1654279800000|2022-06-03 18:10:00|1297.3|1294.8|1300.8|1298.5|1301.8|1299.8|1296.8|1294.5|42
1654280100000|2022-06-03 18:15:00|1300.5|1297.8|1301.3|1299|1302.3|1300.3|1298.8|1296.8|10
1654280400000|2022-06-03 18:20:00|1301.5|1299.3|1306|1304|1306.5|1304.5|1300.5|1298.3|13
1654280700000|2022-06-03 18:25:00|1305.8|1303.5|1305|1303|1307|1305|1303.3|1301.5|50
1654281000000|2022-06-03 18:30:00|1304.8|1302.8|1309.5|1307.8|1310.5|1308.3|1304.8|1302.5|26
1654281300000|2022-06-03 18:35:00|1309.3|1307.5|1307.5|1306|1311|1308.8|1307.5|1306|16
1654281600000|2022-06-03 18:40:00|1307.8|1306.3|1310.5|1308.3|1310.5|1308.5|1306.8|1304.8|16
1654281900000|2022-06-03 18:45:00|1311.3|1308.5|1313.5|1311.5|1314|1312.5|1311|1308.3|18
1654282200000|2022-06-03 18:50:00|1313.8|1311.8|1314.3|1312.3|1314.8|1313|1313.3|1311.3|7
1654282500000|2022-06-03 18:55:00|1314|1312|1314.5|1312.3|1315.8|1313.5|1313.8|1311.8|1
1654282800000|2022-06-03 19:00:00|1314.8|1312.5|1312.3|1310.3|1315.3|1313|1312.3|1310.3|0
1654283100000|2022-06-03 19:05:00|1312|1310|1314.3|1312|1314.3|1312.3|1312|1309.8|0
1654283400000|2022-06-03 19:10:00|1314.8|1312.5|1316.5|1314.3|1316.8|1314.8|1314.5|1312.3|14
1654283700000|2022-06-03 19:15:00|1316.8|1314|1324|1322|1324.8|1322.8|1316.3|1314|36
1654284000000|2022-06-03 19:20:00|1324.8|1322.3|1325|1322.8|1326.3|1324.5|1324.5|1322|8
1654284300000|2022-06-03 19:25:00|1325.3|1322.5|1324.3|1322|1328|1325.5|1323.8|1321.8|27
1654284600000|2022-06-03 19:30:00|1324|1322.5|1324.8|1322.5|1324.8|1322.5|1322.8|1320.3|0
1654284900000|2022-06-03 19:35:00|1325.3|1322.8|1322|1319.3|1325.5|1323.3|1322|1319.3|1
1654285200000|2022-06-03 19:40:00|1321.5|1319.5|1325.3|1322.5|1325.3|1323|1321.3|1318.8|1
1654285500000|2022-06-03 19:45:00|1325|1322.3|1325.5|1323.5|1326.3|1323.5|1324.8|1322.3|0
1654285800000|2022-06-03 19:50:00|1325.3|1323|1325.3|1322.8|1326.3|1324|1325|1322.5|2
1654286100000|2022-06-03 19:55:00|1325.5|1323|1328.3|1325.5|1328.8|1326.3|1325.5|1323|50
1654286400000|2022-06-03 20:00:00|1328|1325.8|1328.5|1326.3|1329|1326.5|1326.3|1324.5|66
1654286700000|2022-06-03 20:05:00|1328.3|1326|1327.5|1325.5|1328.8|1326.5|1327|1325.3|12
1654287000000|2022-06-03 20:10:00|1327.3|1325.3|1328|1326|1328.5|1326|1326.5|1324.8|0
1654287300000|2022-06-03 20:15:00|1327.8|1325.8|1327.3|1325.3|1327.8|1325.8|1327.3|1325|4
1654287600000|2022-06-03 20:20:00|1327.5|1325|1328.3|1326.3|1328.3|1326.8|1327.3|1325|36
1654287900000|2022-06-03 20:25:00|1327.8|1325.3|1327.5|1325.5|1328|1325.5|1326.5|1324.8|9
1654288200000|2022-06-03 20:30:00|1327.3|1325.3|1326|1323|1327.8|1325.3|1326|1323|2
1654288500000|2022-06-03 20:35:00||1323.5||1323.8||1323.8||1323.5|1
1654288800000|2022-06-03 20:40:00|1325.3|1323.3|1325.3|1323|1325.5|1323.8|1325|1322.3|3
1654289100000|2022-06-03 20:45:00|1325.5|1323.3|1327.3|1323.5|1327.5|1324|1324.3|1322.5|4
1654289400000|2022-06-03 20:50:00|1327|1324.3|1327|1324.8|1327.8|1324.8|1327|1324.3|6
1654289700000|2022-06-03 20:55:00|1326.8|1324.5|1329.3|1323.8|1329.5|1324.5|1326.8|1323.8|18
1654477200000|2022-06-06 01:00:00|1329.3|1327.3|1325.5|1321|1329.3|1327.3|1325.5|1321|3
1654477500000|2022-06-06 01:05:00|1325.3|1320.8|1316.8|1312.3|1325.3|1320.8|1316.8|1312|4
1654477800000|2022-06-06 01:10:00|1316.5||1316.8||1316.8||1316.5||0
1654478100000|2022-06-06 01:15:00|1313|1311.8|1315.3|1310.8|1315.3|1312.3|1313|1310.5|1
1654478400000|2022-06-06 01:20:00|1315|1311|1315|1312.5|1315.3|1312.8|1315|1310.5|0
1654478700000|2022-06-06 01:25:00|1315.3|1312.8|1315.5|1312.8|1315.5|1313|1315|1312.5|0
1654479000000|2022-06-06 01:30:00|1315|1312.5|1313|1308.3|1315|1312.5|1313|1308.3|1
1654479300000|2022-06-06 01:35:00|1313.3|1308.5|1313.3|1308.5|1313.3|1308.5|1313.3|1308.3|1
1654479600000|2022-06-06 01:40:00||1308.8||1308.3||1308.8||1308.3|0
1654479900000|2022-06-06 01:45:00||1308.5||1309.8||1309.8||1308.5|0
1654480200000|2022-06-06 01:50:00|1314.3|1310|1317|1313.5|1317|1313.8|1314.3|1309.8|2
1654480500000|2022-06-06 01:55:00||1313||1313.8||1313.8||1313|0
1654480800000|2022-06-06 02:00:00|1319.8|1314|1319.8|1315.8|1319.8|1315.8|1319.8|1314|4
1654481100000|2022-06-06 02:05:00|1320|1315.3|1320|1315.3|1320|1315.5|1320|1315.3|0
1654481700000|2022-06-06 02:15:00|1319.8|1315|1319.8|1315|1319.8|1315|1319.8|1315|0
1654482000000|2022-06-06 02:20:00||1315.3||1315.8||1315.8||1315|0
1654482300000|2022-06-06 02:25:00||1315.3||1315.3||1315.3||1315.3|0
1654482600000|2022-06-06 02:30:00|1320.3|1315.5|1320|1315.5|1320.3|1318.5|1319.5|1315.3|4
1654482900000|2022-06-06 02:35:00|1319.3|1315.8|1320|1315.8|1320|1316|1319.3|1315.3|12
1654483200000|2022-06-06 02:40:00|1319.8|1316|1320|1315.8|1320.3|1316|1319.8|1315.3|6
1654483500000|2022-06-06 02:45:00|1320.3||1320||1320.3||1320||0
1654483800000|2022-06-06 02:50:00|1320.3||1320||1320.3||1320||0
1654484100000|2022-06-06 02:55:00|1320.3|1315.5|1320|1315.5|1320.3|1316|1320|1315.5|0
1654484400000|2022-06-06 03:00:00|1320.3|1315.8|1320|1315.8|1320.3|1315.8|1320|1315.8|0
1654484700000|2022-06-06 03:05:00|1320.3|1315.5|1320.3|1315.8|1320.3|1315.8|1320|1315.5|0
1654485000000|2022-06-06 03:10:00|1320|1315.5|1321.5|1317|1321.5|1317.3|1319.5|1315.5|8
1654485300000|2022-06-06 03:15:00|1321.8|1317.3|1321.8|1317.8|1322|1318|1321.3|1317|2
1654485600000|2022-06-06 03:20:00||1318||1318||1318||1317.8|0
1654485900000|2022-06-06 03:25:00||1317.8||1318||1318||1317.8|0
1654486200000|2022-06-06 03:30:00||1317.8||1318||1318||1317.8|0
1654486800000|2022-06-06 03:40:00|1321||1320.8||1321.3||1320.8||0
1654487100000|2022-06-06 03:45:00|1320||1320||1320.3||1320||1
1654487400000|2022-06-06 03:50:00|1320.8||1320.8||1320.8||1320.8||0
1654488300000|2022-06-06 04:05:00|1320.3||1320.3||1320.3||1320.3||0
1654488600000|2022-06-06 04:10:00|1320||1320||1320||1320||0
1654488900000|2022-06-06 04:15:00|1321|1317.3|1321|1317.3|1321|1317.3|1321|1317|1
1654489200000|2022-06-06 04:20:00|1321.3|1317|1319.8|1316.8|1321.3|1317|1319.8|1316.8|0
1654489500000|2022-06-06 04:25:00|1320.5|1317.5|1320.5|1316.8|1320.5|1317.8|1320.5|1316.8|1
1654489800000|2022-06-06 04:30:00|1320||1320||1320||1320||0
1654491600000|2022-06-06 05:00:00|1319.5||1319.5||1319.5||1319.5||0
1654491900000|2022-06-06 05:05:00|1319.8|1317.8|1319.5|1316.5|1319.8|1318.3|1319.5|1316.5|5
1654492200000|2022-06-06 05:10:00||1316.3||1315.3||1316.3||1315.3|0
1654492500000|2022-06-06 05:15:00||1315||1315||1315||1315|0
1654492800000|2022-06-06 05:20:00||1316.5||1316.5||1316.5||1316.5|0
1654493400000|2022-06-06 05:30:00||1316.8||1316.8||1316.8||1316.8|1
1654493700000|2022-06-06 05:35:00|1319.8|1317|1319.5|1317.3|1319.8|1317.3|1319.5|1317|1
1654494000000|2022-06-06 05:40:00|1319.8|1317.5|1322.8|1320.5|1323|1320.5|1319.5|1317.5|9
1654494300000|2022-06-06 05:45:00|1323|1320|1322.5|1320|1323|1320|1322.5|1320|3
1654494600000|2022-06-06 05:50:00|1322.8|1320.3|1322.8|1320|1323.3|1320.5|1322.5|1320|1
1654494900000|2022-06-06 05:55:00|1322.5|1319.8|1322.5|1319.3|1322.5|1319.8|1322.5|1319.3|0
1654495200000|2022-06-06 06:00:00|1322.3|1317.8|1318.3|1315.8|1322.3|1317.8|1318.3|1315.3|2
1654495500000|2022-06-06 06:05:00|1317.8|1315|1318.8|1316.8|1320.5|1318|1315.5|1313.3|44
1654495800000|2022-06-06 06:10:00|1318.3|1316.5|1317.8|1315.3|1318.3|1316.8|1314|1312.3|3
1654496100000|2022-06-06 06:15:00|1317.5|1315.5|1320.5|1318|1321.8|1320|1317.3|1315|11
1654496400000|2022-06-06 06:20:00|1320.3|1317.8|1319.8|1317.3|1321.8|1319.5|1319.3|1316.8|2
1654496700000|2022-06-06 06:25:00|1319.5|1317|1320|1317.8|1320|1318|1318|1315.8|0
1654497000000|2022-06-06 06:30:00|1319.5|1317.5|1318|1315.8|1320.5|1318.3|1318|1315.8|10
1654497300000|2022-06-06 06:35:00|1318.3|1315.5|1318.5|1316|1318.5|1316|1315.8|1313.8|1
1654497600000|2022-06-06 06:40:00|1318.3|1315.8|1322.5|1320.5|1322.8|1320.8|1317.8|1315.5|17
1654497900000|2022-06-06 06:45:00|1322.3|1320.8|1322.5|1320.5|1324.5|1322.8|1321.5|1319.8|6
1654498200000|2022-06-06 06:50:00|1322.3|1320.3|1321.8|1319.5|1322.3|1320.3|1320.8|1319.5|31
1654498500000|2022-06-06 06:55:00|1321.3|1319.8|1318.5|1316.8|1322.3|1319.8|1318|1316.3|13
1654498800000|2022-06-06 07:00:00|1319|1317|1319.5|1317.5|1324.5|1322.8|1319|1317|6
1654499100000|2022-06-06 07:05:00|1319|1317|1316.3|1314.3|1319.8|1317.8|1314.5|1313|16
1654499400000|2022-06-06 07:10:00|1316.5|1314.5|1314.8|1313.3|1316.8|1315|1314.5|1312.5|82
1654499700000|2022-06-06 07:15:00|1315|1313.5|1315.8|1314|1317.8|1316|1315|1313.5|54
1654500000000|2022-06-06 07:20:00|1316|1314.3|1317.5|1315.5|1319.5|1317.8|1316|1314.3|6
1654500300000|2022-06-06 07:25:00|1317.3|1315|1316.3|1314.5|1317.3|1315.3|1315|1313.5|28
1654500600000|2022-06-06 07:30:00|1316|1314.8|1316.8|1315|1316.8|1315|1315|1313.5|146
1654500900000|2022-06-06 07:35:00|1316.3|1314.8|1325.8|1324|1325.8|1324|1315.5|1313.8|41
1654501200000|2022-06-06 07:40:00|1326|1323.8|1325.5|1324|1326.3|1324.5|1322.5|1320.5|54
1654501500000|2022-06-06 07:45:00|1325.3|1323.5|1325.5|1323.8|1326.8|1325.3|1324.3|1322.5|58
1654501800000|2022-06-06 07:50:00|1325.3|1324.3|1333.8|1331.8|1335|1332.8|1324.8|1323|208
1654502100000|2022-06-06 07:55:00|1334|1332|1338|1336.3|1338.5|1336.8|1331.5|1329.5|144
1654502400000|2022-06-06 08:00:00|1338.3|1337|1339.3|1337.3|1341.5|1339.5|1333.5|1332|147
1654502700000|2022-06-06 08:05:00|1339|1337|1343.8|1341.5|1344|1342|1338.3|1336.5|216
1654503000000|2022-06-06 08:10:00|1344|1342.3|1346.3|1344|1346.3|1344.5|1341.5|1339.8|360
1654503300000|2022-06-06 08:15:00|1347|1344.5|1343|1341|1347|1345.3|1339.8|1337.8|90
1654503600000|2022-06-06 08:20:00|1342.8|1341.3|1340.5|1338.5|1343.3|1341.5|1338.8|1336.8|105
1654503900000|2022-06-06 08:25:00|1340.8|1338.8|1342.3|1340.5|1343.5|1342|1340.5|1338.5|116
1654504200000|2022-06-06 08:30:00|1342|1340.3|1339.3|1337.3|1342.5|1340.3|1335|1333.5|82
1654504500000|2022-06-06 08:35:00|1339|1337|1345|1343.3|1345.5|1344.3|1338.8|1336.5|225
1654504800000|2022-06-06 08:40:00|1344.8|1343|1345.3|1343.3|1347.8|1346|1344.8|1342.8|77
1654505100000|2022-06-06 08:45:00|1345|1342.8|1339.5|1337.5|1345.3|1343.3|1337|1335.5|72
1654505400000|2022-06-06 08:50:00|1340|1338.5|1338.5|1337|1342.5|1340.5|1338.5|1336.5|54
1654505700000|2022-06-06 08:55:00|1339.3|1337.3|1338.3|1336.8|1339.5|1338|1337.8|1335.8|32
1654506000000|2022-06-06 09:00:00|1338.5|1336.5|1334.8|1333.3|1338.5|1336.5|1332.8|1331|61
1654506300000|2022-06-06 09:05:00|1334.5|1332.8|1335.5|1333.8|1336.5|1335|1334.5|1332.8|16
1654506600000|2022-06-06 09:10:00|1335.3|1333|1335.5|1334|1335.8|1334.3|1333.8|1332|10
1654506900000|2022-06-06 09:15:00|1335.8|1334.3|1334.5|1333|1337.5|1335.8|1334.5|1332.8|53
1654507200000|2022-06-06 09:20:00|1334.3|1332.8|1336.8|1335|1339|1337|1334|1332|60
1654507500000|2022-06-06 09:25:00|1336.5|1334.8|1340.5|1338.3|1340.5|1338.3|1336|1334.5|63
1654507800000|2022-06-06 09:30:00|1339.3|1338.5|1341.3|1339.3|1341.3|1339.3|1338.5|1336.5|37
1654508100000|2022-06-06 09:35:00|1341.5|1339|1342.3|1340.3|1342.3|1340.5|1339.5|1337.8|135
1654508400000|2022-06-06 09:40:00|1342|1340.5|1340.5|1339|1342.3|1340.5|1340|1338.5|48
1654508700000|2022-06-06 09:45:00|1340.3|1338.8|1342.5|1340.5|1342.8|1341|1340|1338.5|62
1654509000000|2022-06-06 09:50:00|1343|1340.3|1344.8|1343.3|1344.8|1343.5|1343|1340.3|47
1654509300000|2022-06-06 09:55:00|1344.5|1343|1344.8|1343|1346.5|1345.3|1344.5|1342.8|55
1654509600000|2022-06-06 10:00:00|1345|1343.5|1347.5|1345.8|1348|1346.3|1345|1343.3|14
1654509900000|2022-06-06 10:05:00|1347.8|1346|1348|1346.5|1349.3|1347.3|1346.8|1345|85
1654510200000|2022-06-06 10:10:00|1348.3|1346.8|1341.8|1339.8|1348.3|1347|1341.8|1339.8|43
1654510500000|2022-06-06 10:15:00|1341.3|1339.3|1333|1331.3|1341.5|1339.5|1332.5|1330.8|98
1654510800000|2022-06-06 10:20:00|1332.8|1331|1337.5|1335.5|1339.8|1337.8|1332.8|1331|44
1654511100000|2022-06-06 10:25:00|1337.3|1335.3|1338.8|1337.3|1338.8|1337.3|1335.8|1334.3|37
1654511400000|2022-06-06 10:30:00|1338.5|1337|1333.8|1332|1338.5|1337|1333.3|1331.5|118
1654511700000|2022-06-06 10:35:00|1333.5|1331.8|1335|1333|1335.5|1333.5|1332|1330.5|22
1654512000000|2022-06-06 10:40:00|1334.8|1332.8|1335.8|1333.8|1337.3|1335.5|1333.5|1331.5|34
1654512300000|2022-06-06 10:45:00|1335.5|1333.5|1332.5|1330.8|1335.8|1334|1331.5|1329.5|58
1654512600000|2022-06-06 10:50:00|1332.3|1330.5|1332.8|1331.3|1332.8|1331.3|1331.3|1329.3|7
1654512900000|2022-06-06 10:55:00|1332.5|1331|1331.3|1329.5|1332.8|1331|1330.5|1328.5|20
1654513200000|2022-06-06 11:00:00|1331.5|1330|1330.8|1329|1331.5|1330|1329.5|1327.5|13
1654513500000|2022-06-06 11:05:00|1330.5|1329.3|1332.5|1330.3|1333.5|1331.3|1330|1327.8|22
1654513800000|2022-06-06 11:10:00|1332.8|1330.5|1329.5|1327.5|1332.8|1330.8|1328|1326.3|14
1654514100000|2022-06-06 11:15:00|1329.3|1327.8|1329.8|1328.3|1331.8|1330|1329.3|1327.5|11
1654514400000|2022-06-06 11:20:00|1329.5|1327.8|1327.5|1326|1330|1328.3|1327.3|1325|63
1654514700000|2022-06-06 11:25:00|1327.3|1325.8|1327.3|1325.3|1327.8|1326|1326.8|1325|46
1654515000000|2022-06-06 11:30:00|1326.8|1325|1326.8|1325|1327.3|1326|1324.8|1323|56
1654515300000|2022-06-06 11:35:00|1327|1325.3|1323|1321.3|1327.3|1325.8|1322.3|1320|68
1654515600000|2022-06-06 11:40:00|1323.3|1321|1319.8|1318|1323.5|1321.5|1317.8|1316|29
1654515900000|2022-06-06 11:45:00|1320.3|1318.5|1318|1316|1320.3|1318.5|1317.8|1316|10
1654516200000|2022-06-06 11:50:00|1317.5|1316.5|1320.3|1318.3|1321.3|1319.3|1317.5|1316.5|28
1654516500000|2022-06-06 11:55:00|1320.5|1318.5|1321.8|1320|1322.3|1321|1319.5|1317.8|17
1654516800000|2022-06-06 12:00:00|1321.3|1320.3|1320.5|1318.5|1321.8|1320.3|1319.3|1317.5|100
1654517100000|2022-06-06 12:05:00|1320.3|1318.8|1321.5|1320|1322.3|1320.3|1319.5|1317.5|72
1654517400000|2022-06-06 12:10:00|1321.8|1320.3|1320.8|1319|1322.3|1320.5|1320|1318.3|51
1654517700000|2022-06-06 12:15:00|1320.5|1319.8|1323|1321.5|1323.8|1322|1320.5|1319|87
1654518000000|2022-06-06 12:20:00|1323.3|1321.8|1321|1319|1323.8|1321.8|1320.5|1318.8|207
1654518300000|2022-06-06 12:25:00|1321.3|1318.3|1317.3|1315.5|1321.3|1318.3|1316.5|1315.3|92
1654518600000|2022-06-06 12:30:00|1317.8|1315.8|1319|1317.5|1319|1317.5|1316|1314.5|63
1654518900000|2022-06-06 12:35:00|1318.8|1317|1321|1318.8|1323.5|1321.8|1318.8|1317|37
1654519200000|2022-06-06 12:40:00|1320.5|1318.5|1321|1319|1322.3|1320.3|1318.3|1316.5|38
1654519500000|2022-06-06 12:45:00|1320.5|1318.5|1322.8|1321|1323.5|1321.8|1320.5|1318.5|34
1654519800000|2022-06-06 12:50:00|1323|1321.3|1320.5|1318.8|1323.8|1322|1320|1318.3|88
1654520100000|2022-06-06 12:55:00|1320.3|1318.5|1322.8|1320.8|1323.3|1321.5|1320|1318.3|31
1654520400000|2022-06-06 13:00:00|1322.5|1320.5|1326.3|1324.5|1327|1325.3|1321.3|1319.3|70
1654520700000|2022-06-06 13:05:00|1326|1323.8|1324.3|1322.3|1326|1324|1322.5|1320.5|40
1654521000000|2022-06-06 13:10:00|1324|1322|1323|1321.5|1326.3|1324.5|1323|1321.3|20
1654521300000|2022-06-06 13:15:00|1322.8|1321|1321.5|1319.8|1323.8|1321.8|1321.5|1319.5|70
1654521600000|2022-06-06 13:20:00|1321.8|1320|1329.8|1328|1330|1328|1321.5|1319.8|279
1654521900000|2022-06-06 13:25:00|1330.3|1328.5|1332.8|1330.8|1333.3|1331.5|1330.3|1328.5|121
1654522200000|2022-06-06 13:30:00|1333|1330.5|1334.3|1332.8|1335.8|1334|1332|1330.3|449
1654522500000|2022-06-06 13:35:00|1334|1332.3|1335.8|1334.3|1338.8|1337|1331.8|1330|582
1654522800000|2022-06-06 13:40:00|1335.5|1333.8|1336|1334.3|1337.8|1336|1333.5|1331.8|72
1654523100000|2022-06-06 13:45:00|1336.3|1334.5|1336.5|1334.8|1336.8|1334.8|1333.5|1331.8|188
1654523400000|2022-06-06 13:50:00|1336.3|1334.5|1330.5|1328.8|1336.8|1334.8|1330|1328.5|76
1654523700000|2022-06-06 13:55:00|1330.3|1328.5|1330.5|1328.5|1333|1331.3|1329.5|1327.5|81
1654524000000|2022-06-06 14:00:00|1330.3|1328.3|1330.3|1328.5|1332.8|1331.3|1329.3|1327.3|267
1654524300000|2022-06-06 14:05:00|1330|1328.3|1329.3|1327.5|1333|1331|1328.5|1326.8|128
1654524600000|2022-06-06 14:10:00|1329.5|1327.3|1334.5|1333|1335.5|1333.8|1329.5|1327.3|94
1654524900000|2022-06-06 14:15:00|1334.3|1332.8|1334.8|1333|1336|1334|1332.5|1330.8|233
1654525200000|2022-06-06 14:20:00|1334.5|1332.8|1333.5|1331.8|1335.3|1334|1333|1331|135
1654525500000|2022-06-06 14:25:00|1334|1332.3|1340|1338.3|1341.5|1339.8|1333.8|1332|226
1654525800000|2022-06-06 14:30:00|1340.3|1338.5|1341.5|1339.8|1343.8|1342|1339.3|1337.5|226
1654526100000|2022-06-06 14:35:00|1341.3|1339.5|1342|1340.5|1344.8|1343|1340.8|1339|333
1654526400000|2022-06-06 14:40:00|1342.8|1341|1347|1345.3|1347.3|1346|1342.5|1340.5|255
1654526700000|2022-06-06 14:45:00|1347.3|1345.5|1346.8|1344.8|1349.3|1347.5|1345.8|1344|102
1654527000000|2022-06-06 14:50:00|1347|1344.3|1352|1350|1352|1350|1345.3|1343.3|233
1654527300000|2022-06-06 14:55:00|1352.3|1350.3|1353.3|1351.5|1354.3|1352.5|1351|1349.5|359
1654527600000|2022-06-06 15:00:00|1353.5|1351.3|1350.3|1348.5|1353.8|1352|1345.5|1343.8|244
1654527900000|2022-06-06 15:05:00|1350|1348.8|1348.5|1347.3|1353.5|1351.3|1348.5|1347.3|228
1654528200000|2022-06-06 15:10:00|1349|1347.5|1351.5|1349.8|1356|1354.5|1347.3|1345.3|746
1654528500000|2022-06-06 15:15:00|1352|1350|1355|1352.8|1358.5|1357|1351.5|1349.8|626
1654528800000|2022-06-06 15:20:00|1354.8|1352.3|1356.5|1354.5|1359.5|1358|1354.3|1352.3|282
1654529100000|2022-06-06 15:25:00|1356.8|1354.8|1350.8|1349.3|1357.5|1355.8|1349|1347.5|532
1654529400000|2022-06-06 15:30:00|1351.3|1349.5|1353.8|1351.5|1355.3|1353.5|1351|1349.5|95
1654529700000|2022-06-06 15:35:00|1353.5|1351.3|1354.8|1353|1356|1354.5|1352.5|1350.5|110
1654530000000|2022-06-06 15:40:00|1354.5|1352.8|1359|1357.3|1359.3|1357.8|1354.5|1352.5|134
1654530300000|2022-06-06 15:45:00|1358.8|1357|1353.8|1352.3|1359.5|1358|1353.5|1352|70
1654530600000|2022-06-06 15:50:00|1354|1352.5|1352.8|1351|1355.5|1353.8|1352.5|1350.8|100
1654530900000|2022-06-06 15:55:00|1352.5|1350.5|1352.8|1351|1352.8|1351.3|1351|1349.8|47
1654531200000|2022-06-06 16:00:00|1353.5|1351.3|1353|1351|1354.3|1352.8|1351.8|1350|53
1654531500000|2022-06-06 16:05:00|1352.8|1350.5|1353.8|1351.8|1353.8|1351.8|1352|1350|35
1654531800000|2022-06-06 16:10:00|1353.5|1352.3|1355.3|1353.3|1355.5|1354|1353.5|1351.8|116
1654532100000|2022-06-06 16:15:00|1355.5|1353.5|1357|1355|1358.8|1356.8|1355.5|1353.3|32
1654532400000|2022-06-06 16:20:00|1357.3|1355.5|1353.3|1351.5|1357.8|1356|1353.3|1351.5|39
1654532700000|2022-06-06 16:25:00|1353.5|1351.8|1353.8|1351.8|1355.3|1353.5|1352.3|1350.8|4
1654533000000|2022-06-06 16:30:00|1353.5|1352.3|1354.3|1352.3|1355.5|1353.8|1351.8|1350.3|83
1654533300000|2022-06-06 16:35:00|1354.5|1352.5|1355.5|1353.8|1356.3|1354|1354.3|1352.5|31
1654533600000|2022-06-06 16:40:00|1355|1353.3|1355.5|1353.5|1356.5|1355|1354.8|1353|3
1654533900000|2022-06-06 16:45:00|1355|1353.8|1356.8|1355|1357.8|1356.3|1354.8|1352.8|4
1654534200000|2022-06-06 16:50:00|1356.5|1354.3|1355.8|1353.8|1356.8|1354.3|1351.8|1350|18
1654534500000|2022-06-06 16:55:00|1355.5|1353.5|1359.5|1358|1359.5|1358.3|1355|1353.3|162
1654534800000|2022-06-06 17:00:00|1359|1358.3|1355.3|1353.5|1359|1358.3|1354.3|1352.3|86
1654535100000|2022-06-06 17:05:00|1355.5|1353.3|1357.8|1356|1358.5|1356.5|1355|1352.8|0
1654535400000|2022-06-06 17:10:00|1358|1356.3|1357.8|1355.8|1359.5|1358.3|1357.5|1355.8|44
1654535700000|2022-06-06 17:15:00|1358|1356|1359.5|1358|1361.3|1359.3|1357.8|1355.8|18
1654536000000|2022-06-06 17:20:00|1360.3|1357.8|1358|1356.3|1361|1359.3|1356.5|1354.8|1
1654536300000|2022-06-06 17:25:00|1358.5|1356.5|1361|1359.3|1361.5|1359.8|1358|1356.3|13
1654536600000|2022-06-06 17:30:00|1360.8|1359|1365.5|1363.5|1365.5|1363.8|1360.8|1358.8|14
1654536900000|2022-06-06 17:35:00|1365.3|1363.3|1367.5|1365.5|1367.8|1366|1365.3|1363|36
1654537200000|2022-06-06 17:40:00|1368|1366|1367.3|1365|1368.8|1366.8|1365.5|1363.5|2
1654537500000|2022-06-06 17:45:00|1367.5|1365.5|1367|1365.3|1368.3|1366.3|1366.5|1364.3|20
1654537800000|2022-06-06 17:50:00|1367.5|1365|1365.5|1363.5|1367.8|1365.8|1364|1362.5|5
1654538100000|2022-06-06 17:55:00|1365.8|1363.8|1369.8|1368.3|1370.3|1368.3|1363.8|1361.8|48
1654538400000|2022-06-06 18:00:00|1369.5|1367.8|1369.8|1368|1370.5|1368.8|1368|1366.3|19
1654538700000|2022-06-06 18:05:00|1370|1368.3|1367.3|1365.3|1370.5|1368.8|1365.5|1363.5|24
1654539000000|2022-06-06 18:10:00|1367|1365|1365.3|1363|1370.5|1369|1365|1363|19
1654539300000|2022-06-06 18:15:00|1365.5|1363.3|1360|1358|1366.3|1364.3|1360|1358|16
1654539600000|2022-06-06 18:20:00|1360.3|1358.3|1362|1359.8|1363.5|1361.3|1359.3|1357|0
1654539900000|2022-06-06 18:25:00|1362.3|1360|1358.5|1356|1363.5|1361|1356.5|1354|56
1654540200000|2022-06-06 18:30:00|1358.8|1356.3|1357.5|1355.3|1359|1356.5|1356.5|1354.3|20
1654540500000|2022-06-06 18:35:00|1357.3|1355|1356.5|1354.5|1357.5|1355.3|1356|1353.8|2
1654540800000|2022-06-06 18:40:00|1357.3|1354.3|1356.8|1354.8|1359|1357.3|1356.5|1354.3|16
1654541100000|2022-06-06 18:45:00|1356.5|1354.5|1356.3|1354|1356.8|1354.8|1355.3|1353.8|5
1654541400000|2022-06-06 18:50:00|1356|1353.5|1356|1354|1356.3|1354.5|1355|1353.5|1
1654541700000|2022-06-06 18:55:00|1356.3|1353.8|1357|1355|1358.5|1357|1355.5|1353.8|7
1654542000000|2022-06-06 19:00:00|1357.3|1355.3|1356.8|1355|1357.3|1355.3|1356.3|1354.3|0
1654542300000|2022-06-06 19:05:00|1356.5|1355.3|1356.5|1354.8|1356.8|1355.3|1356|1354|3
1654542600000|2022-06-06 19:10:00|1356.8|1355|1357|1355.3|1357.3|1355.5|1356.3|1354.8|5
1654542900000|2022-06-06 19:15:00|1357.3|1355.5|1358|1356.3|1358.8|1357|1357|1355.5|1
1654543200000|2022-06-06 19:20:00|1357.8|1356|1357|1355|1358.5|1356.8|1356.8|1354.5|2
1654543500000|2022-06-06 19:25:00|1357.3|1355.3|1356|1354|1357.3|1355.3|1356|1353.8|1
1654543800000|2022-06-06 19:30:00|1356.5|1353.8|1356.3|1353.5|1356.8|1354|1355.8|1353.3|0
1654544100000|2022-06-06 19:35:00|1356.5|1353.8|1356.5|1354.3|1356.5|1354.3|1356|1353.3|0
1654544400000|2022-06-06 19:40:00|1356.3|1354.5|1356.8|1354.5|1356.8|1354.8|1356.3|1354|0
1654544700000|2022-06-06 19:45:00|1356.5|1354.3|1356.3|1353.8|1356.8|1354.5|1356|1353.8|0
1654545000000|2022-06-06 19:50:00|1356.5|1354|1355|1353|1356.8|1354.8|1355|1353|7
1654545300000|2022-06-06 19:55:00|1355.3|1352.8|1356.3|1354.5|1356.3|1354.5|1353.8|1351.5|22
1654545600000|2022-06-06 20:00:00|1356|1354.8|1357.8|1355.8|1357.8|1355.8|1355.8|1353.8|10
1654545900000|2022-06-06 20:05:00|1358|1355.5|1359.8|1357.8|1360|1358|1357.8|1355.5|0
1654546200000|2022-06-06 20:10:00|1359.5|1357|1359.5|1358|1359.5|1358|1358.3|1356.8|2
1654546500000|2022-06-06 20:15:00|1359.3|1357.8|1360|1358.3|1360.8|1359|1359.3|1357.5|14
1654546800000|2022-06-06 20:20:00|1359.8|1358|1360.5|1358.8|1360.8|1359|1359.3|1357.5|0
1654547100000|2022-06-06 20:25:00|1360.8|1358.5|1360.8|1358.8|1362.3|1360.3|1360.3|1358.3|2
1654547400000|2022-06-06 20:30:00|1360.5|1358.5|1362|1360|1362.5|1360.8|1360|1358.5|1
1654547700000|2022-06-06 20:35:00|1361.8|1359.8|1361.3|1359.8|1362.5|1360|1361.3|1359.5|3
1654548000000|2022-06-06 20:40:00|1361.5|1359.5|1362|1360|1362.3|1360.3|1360.5|1358.8|10
1654548300000|2022-06-06 20:45:00|1362.8|1360.3|1364.5|1361.8|1364.5|1362|1360.8|1359.3|11
1654548600000|2022-06-06 20:50:00|1364|1361.5|1363.5|1361|1364|1362|1363|1360.8|2
1654548900000|2022-06-06 20:55:00|1363.3|1360.8|1364.3|1361|1364.5|1361.5|1363.3|1360.8|2
1654549200000|2022-06-06 21:00:00|1364.5|1360|1364.8|1360|1365.3|1360|1362|1360|1
1654549500000|2022-06-06 21:05:00||1360.3||1360||1360.3||1360|0
1654549800000|2022-06-06 21:10:00|1365.3|1360.3|1367.3|1361.3|1367.5|1361.3|1365.3|1360.3|0
1654550100000|2022-06-06 21:15:00|1366.8||1366.3||1366.8||1366.3||0
1654550400000|2022-06-06 21:20:00|1366.8|1359.5|1364.8|1359.5|1366.8|1359.5|1364.8|1359.5|0
1654550700000|2022-06-06 21:25:00|1363.3|1359.3|1363.5|1359.3|1363.5|1359.3|1363.3|1359.3|0
1654551000000|2022-06-06 21:30:00|1365.3|1359.5|1365.3|1359.5|1365.3|1359.5|1365.3|1359.5|0
1654551900000|2022-06-06 21:45:00|1366.3||1366||1366.3||1366||0
1654552500000|2022-06-06 21:55:00||1359.3||1359.3||1359.3||1359.3|0
1654563600000|2022-06-07 01:00:00|1360||1360||1360||1360||0
1654563900000|2022-06-07 01:05:00|1361.3|1358.3|1363.3|1358.5|1363.3|1358.5|1361.3|1358.3|0
1654564200000|2022-06-07 01:10:00||1359||1359.5||1359.5||1359|0
1654564500000|2022-06-07 01:15:00|1363|1359.8|1363.3|1360|1363.3|1360|1363|1359.5|0
1654564800000|2022-06-07 01:20:00|1363.5|1359.8|1363.5|1360.3|1363.5|1360.3|1363.5|1359.8|0
1654565100000|2022-06-07 01:25:00||1360.5||1360.3||1360.5||1360.3|0
1654565400000|2022-06-07 01:30:00|1364|1360.5|1365.5|1361|1366.3|1361|1364|1360.3|0
1654565700000|2022-06-07 01:35:00|1365.8|1361.5|1366.3|1361.5|1366.3|1361.5|1365.5|1361.5|0
1654566000000|2022-06-07 01:40:00|1366.8|1362|1367.3|1363.5|1367.5|1363.5|1365.8|1362|0
1654566300000|2022-06-07 01:45:00|1367.5|1363.8|1368|1365|1368|1365|1367|1363.5|0
1654566600000|2022-06-07 01:50:00|1367.8|1365.5|1368.8|1365.5|1368.8|1366|1367.8|1365.5|0
1654566900000|2022-06-07 01:55:00|1368.5||1368.5||1368.8||1368.5||0
1654567200000|2022-06-07 02:00:00|1368.8|1365.8|1369.5|1366|1369.8|1366|1368.5|1365.8|0
1654567500000|2022-06-07 02:05:00|1369.3|1366.3|1370.3|1366.5|1370.3|1366.5|1369.3|1366.3|0
1654567800000|2022-06-07 02:10:00|1370|1366|1368.5|1366|1370|1366|1368|1366|0
1654568400000|2022-06-07 02:20:00|1368.8|1366.3|1368.5|1366.3|1368.8|1366.3|1368.5|1366.3|0
1654569000000|2022-06-07 02:30:00|1368.8|1366.5|1368.5|1366.5|1368.8|1366.5|1368.5|1366.5|0
1654569300000|2022-06-07 02:35:00|1368.8|1367|1370.5|1368.8|1370.5|1368.8|1368.8|1367|0
1654569900000|2022-06-07 02:45:00|1367.8|1369|1367.5|1364.5|1368|1369|1367.5|1364.5|0
1654570200000|2022-06-07 02:50:00|1367.3|1362|1366.5|1364.5|1367.3|1364.5|1365|1362|9
1654570500000|2022-06-07 02:55:00|1366.3|1364.3|1366.3|1363|1367.3|1364.3|1365.8|1362.5|0
1654570800000|2022-06-07 03:00:00|1366|1362.5|1366.3|1363.3|1366.3|1363.5|1365.3|1361.5|0
1654571100000|2022-06-07 03:05:00|1366|1363|1366.3|1364|1366.5|1364.5|1366|1362.3|0
1654571400000|2022-06-07 03:10:00|1366.5|1364.3|1366.5|1364|1366.5|1364.3|1366.3|1363.8|0
1654571700000|2022-06-07 03:15:00|1366.3|1364.3|1366.5|1364.5|1366.5|1364.5|1366.3|1364.3|0
1654572000000|2022-06-07 03:20:00|1368|1364.3|1368.8|1366.5|1368.8|1366.8|1368|1364.3|0
1654572300000|2022-06-07 03:25:00|1368.5|1366.8|1369|1366.3|1369.5|1366.8|1368.3|1366|0
1654572600000|2022-06-07 03:30:00|1369.3|1366.5|1368|1365.5|1370.5|1367.5|1368|1365.3|0
1654572900000|2022-06-07 03:35:00|1368.3|1365.3|1368|1365.3|1368.3|1365.5|1367.8|1364.5|0
1654573200000|2022-06-07 03:40:00|1367.8|1364.8|1368.3|1365.8|1368.3|1365.8|1367.8|1364.8|0
1654573500000|2022-06-07 03:45:00|1368|1365.5|1367.8|1365.5|1368|1365.8|1367.8|1365.5|0
1654573800000|2022-06-07 03:50:00|1367.3|1365.8|1365.8|1364|1367.3|1365.8|1365.5|1362.8|0
1654574100000|2022-06-07 03:55:00|1366.3|1364.3|1366.5|1364|1367|1365.3|1366.3|1363.5|1
1654574400000|2022-06-07 04:00:00|1366.3|1364.3|1365.8|1364.5|1366.5|1364.5|1365.5|1362.3|7
1654574700000|2022-06-07 04:05:00|1365.5|1362.8|1365|1362.3|1366|1362.8|1365|1362.3|13
1654575000000|2022-06-07 04:10:00||1361.8||1362||1362||1361.8|0
1654575300000|2022-06-07 04:15:00|1364.8|1362.3|1365|1362.3|1365|1362.3|1364.8|1362.3|0
1654575600000|2022-06-07 04:20:00|1364.8|1361.5|1365.5|1362|1365.5|1362|1364.8|1361.5|0
1654575900000|2022-06-07 04:25:00||1361.8||1362||1362||1361.8|0
1654576200000|2022-06-07 04:30:00|1365.3|1362.3|1365.3|1362|1365.3|1362.5|1365.3|1361.8|0
1654576500000|2022-06-07 04:35:00|1365.5|1362.8|1366.8|1363.5|1366.8|1363.8|1365.5|1362.8|0
1654576800000|2022-06-07 04:40:00|1366.5|1363.8|1366|1363.5|1366.8|1364.3|1366|1363.3|8
1654577100000|2022-06-07 04:45:00|1366.8|1363.8|1366.8|1363.5|1366.8|1363.8|1366.8|1363.5|0
1654577400000|2022-06-07 04:50:00|1366.5||1366.8||1366.8||1366.5||0
1654577700000|2022-06-07 04:55:00|1366.5||1366.3||1366.8||1366.3||0
1654578000000|2022-06-07 05:00:00|1366.5||1366||1366.8||1366||11
1654578300000|2022-06-07 05:05:00|1365.8||1365.8||1366||1365.8||0
1654578600000|2022-06-07 05:10:00|1366||1365.8||1366||1365.8||0
1654578900000|2022-06-07 05:15:00|1366||1365.8||1366||1365.5||0
1654579200000|2022-06-07 05:20:00|1366||1365.8||1366||1365.8||1
1654579500000|2022-06-07 05:25:00|1365.5|1364.5|1365.5|1363.5|1366|1364.5|1365.3|1363.5|20
1654579800000|2022-06-07 05:30:00|1365.3|1363.8|1366|1363.8|1366|1363.8|1365|1363.8|0
1654580100000|2022-06-07 05:35:00|1366.8|1363.5|1366|1363.5|1366.8|1364.3|1365.8|1363.5|0
1654580400000|2022-06-07 05:40:00|1366.8|1364.3|1366.3|1363.5|1367|1364.3|1366|1363.5|0
1654580700000|2022-06-07 05:45:00|1366|1363.8|1365.8|1363.5|1366.3|1364.5|1365.8|1363.5|1
1654581000000|2022-06-07 05:50:00|1365.5||1365.5||1365.5||1365||67
1654581300000|2022-06-07 05:55:00|1365.3|1363.8|1359.5|1355.8|1365.3|1363.8|1359.5|1355.8|314
1654581600000|2022-06-07 06:00:00|1359.8|1356|1355.3|1353.3|1361.5|1359|1354.8|1352.8|16
1654581900000|2022-06-07 06:05:00|1355.5|1353.5|1360.8|1357|1362.3|1359|1355.5|1353.5|20
1654582200000|2022-06-07 06:10:00|1360.3|1358|1363.5|1360|1363.5|1360|1359.5|1358|1
1654582500000|2022-06-07 06:15:00|1364.5|1360.5|1364.5|1361.8|1364.8|1362.3|1364.5|1360.5|11
1654582800000|2022-06-07 06:20:00|1364|1362|1365.5|1363|1365.5|1363.3|1364|1362|18
1654583100000|2022-06-07 06:25:00|1364.8|1362.5|1366.5|1364|1367.8|1365.3|1364.8|1362|36
1654583400000|2022-06-07 06:30:00|1367.5|1364.3|1368.5|1366.3|1368.5|1366.8|1367.5|1364|25
1654583700000|2022-06-07 06:35:00|1368.3|1366.5|1370|1367.5|1370|1367.5|1367.8|1366|145
1654584000000|2022-06-07 06:40:00|1370.5|1367.8|1369.8|1367.8|1371.5|1369.5|1369.5|1367.5|145
1654584300000|2022-06-07 06:45:00|1370|1368|1370.5|1368.8|1371.3|1369|1369.8|1368|6
1654584600000|2022-06-07 06:50:00|1370|1369|1369|1367|1370.5|1369|1368.5|1366.5|4
1654584900000|2022-06-07 06:55:00|1368.8|1366.8|1370.3|1368|1371|1369|1368.3|1366.5|11
1654585200000|2022-06-07 07:00:00|1370|1367.8|1369.3|1367.8|1371.3|1369.5|1368|1366.5|65
1654585500000|2022-06-07 07:05:00|1369.5|1367.5|1369.8|1368|1372|1370.3|1368.8|1367|54
1654585800000|2022-06-07 07:10:00|1370|1367.8|1367.3|1365.3|1370.5|1368.5|1366.8|1365|51
1654586100000|2022-06-07 07:15:00|1367|1365.5|1366.5|1364.3|1368|1366|1365.5|1363.5|20
1654586400000|2022-06-07 07:20:00|1366|1364.5|1367|1365.3|1368|1366.3|1365.8|1364.3|61
1654586700000|2022-06-07 07:25:00|1367.3|1365.5|1371|1369.5|1371|1369.5|1366.3|1364.8|110
1654587000000|2022-06-07 07:30:00|1370|1368|1368.8|1367.3|1370|1368|1367|1365.3|43
1654587300000|2022-06-07 07:35:00|1369|1367.5|1368.3|1366.5|1370|1368.3|1367.8|1366.5|23
1654587600000|2022-06-07 07:40:00|1368.8|1367|1366|1364.3|1369|1367|1365.3|1363.5|82
1654587900000|2022-06-07 07:45:00|1366.5|1364.5|1366|1364.3|1368.3|1366.5|1365.5|1364.3|117
1654588200000|2022-06-07 07:50:00|1365.8|1363.5|1367|1365.3|1368|1366.3|1364.8|1363.5|53
1654588500000|2022-06-07 07:55:00|1367.3|1365.5|1368.3|1366.5|1369.5|1367.3|1367|1365.3|97
1654588800000|2022-06-07 08:00:00|1369.5|1367.5|1371.8|1370|1372.3|1370.8|1368.3|1366.5|241
1654589100000|2022-06-07 08:05:00|1371.5|1369.8|1367|1364.8|1372.8|1371.5|1365.8|1364|44
1654589400000|2022-06-07 08:10:00|1367.3|1365|1364.3|1362|1368.3|1366.5|1363.8|1362|184
1654589700000|2022-06-07 08:15:00|1365|1362.3|1363.8|1362.3|1365.5|1363.3|1362|1360|312
1654590000000|2022-06-07 08:20:00|1364|1361.8|1363.8|1362|1364|1362|1361.3|1359.8|61
1654590300000|2022-06-07 08:25:00|1364|1362.3|1363.5|1361.8|1364.3|1362.3|1360.3|1358.3|259
1654590600000|2022-06-07 08:30:00|1363.3|1361.3|1363.5|1361.8|1366|1364|1362.8|1360.8|43
1654590900000|2022-06-07 08:35:00|1363.3|1361.5|1362.8|1361|1364.5|1362.8|1362.8|1361|15
1654591200000|2022-06-07 08:40:00|1362.5|1360.3|1357.3|1355.3|1362.8|1361|1356.8|1354.8|15
1654591500000|2022-06-07 08:45:00|1357.5|1355.5|1354.5|1352.8|1357.8|1356|1354.5|1352.8|49
1654591800000|2022-06-07 08:50:00|1354.3|1353|1355.3|1353.8|1356.5|1354.8|1354.3|1353|88
1654592100000|2022-06-07 08:55:00|1355|1353.5|1351|1349.5|1355.5|1353.8|1350.8|1349.5|194
1654592400000|2022-06-07 09:00:00|1351.5|1349.8|1351.5|1349.8|1352.5|1350.8|1350|1347.8|80
1654592700000|2022-06-07 09:05:00|1351.8|1349|1352.3|1351|1352.8|1351|1346.8|1344.8|98
1654593000000|2022-06-07 09:10:00|1352.8|1350|1349.8|1347.8|1352.8|1350|1348.8|1347|73
1654593300000|2022-06-07 09:15:00|1350.3|1348.8|1350.5|1348.8|1351.5|1349.5|1347.8|1346.3|39
1654593600000|2022-06-07 09:20:00|1350.3|1348.5|1352|1350.3|1352|1350.3|1349.5|1347.5|8
1654593900000|2022-06-07 09:25:00|1352.3|1350.5|1353.3|1351.8|1354|1352.5|1350.5|1349|52
1654594200000|2022-06-07 09:30:00|1352.8|1351.5|1352.3|1350.3|1354|1352.3|1351.3|1349.5|19
1654594500000|2022-06-07 09:35:00|1352|1350|1351.5|1349.8|1353.5|1351.5|1351.5|1349.8|15
1654594800000|2022-06-07 09:40:00|1351.3|1349.5|1352|1350|1352.3|1350.3|1350.5|1348.8|10
1654595100000|2022-06-07 09:45:00|1352.5|1350.8|1352.5|1350.8|1353.5|1351.8|1351.8|1350|11
1654595400000|2022-06-07 09:50:00|1352.3|1350.5|1353.8|1351.8|1353.8|1351.8|1352|1350|9
1654595700000|2022-06-07 09:55:00|1354|1352|1354|1352.5|1354|1352.5|1352|1350.5|108
1654596000000|2022-06-07 10:00:00|1353.8|1352.3|1353.5|1351.8|1354|1352.8|1352|1350|153
1654596300000|2022-06-07 10:05:00|1354|1352|1351.3|1349.5|1354|1352.8|1351.3|1349.5|151
1654596600000|2022-06-07 10:10:00|1351.8|1350|1352.8|1350.8|1353.8|1351.8|1351.8|1350|40
1654596900000|2022-06-07 10:15:00|1353|1351|1355.8|1354.3|1355.8|1354.3|1353|1351|67
1654597200000|2022-06-07 10:20:00|1356.3|1354.5|1356.5|1354.5|1356.8|1355|1354.5|1352.8|183
1654597500000|2022-06-07 10:25:00|1356.3|1354|1356.3|1354.8|1356.8|1355|1355|1353.3|9
1654597800000|2022-06-07 10:30:00|1356|1354.5|1356.5|1355|1356.5|1355.3|1354.8|1352.8|27
1654598100000|2022-06-07 10:35:00|1356.8|1356|1358|1356.8|1358|1356.8|1356.8|1355|50
1654598400000|2022-06-07 10:40:00|1357.8|1356.5|1356.3|1354.8|1357.8|1356.8|1356.3|1354.8|36
1654598700000|2022-06-07 10:45:00|1356.5|1355|1356.3|1354.5|1356.8|1355.3|1356.3|1354.5|14
1654599000000|2022-06-07 10:50:00|1356|1354.8|1356.3|1354.8|1357.3|1355.5|1355.8|1354.5|77
1654599300000|2022-06-07 10:55:00|1356.8|1355.3|1356.5|1354.8|1357.8|1356|1356|1354.5|55
1654599600000|2022-06-07 11:00:00|1356.8|1355|1353.5|1351.8|1357.5|1356|1353.3|1351.5|169
1654599900000|2022-06-07 11:05:00|1353.3|1352|1352.8|1351|1354.8|1353|1351.8|1350|34
1654600200000|2022-06-07 11:10:00|1352.5|1350.8|1353.3|1351.3|1353.3|1351.5|1351|1349.5|103
1654600500000|2022-06-07 11:15:00|1353.5|1351.8|1356.3|1354.3|1356.3|1354.5|1353|1351.3|176
1654600800000|2022-06-07 11:20:00|1356.5|1354.5|1357.5|1355.5|1359|1357.3|1354.3|1352.5|216
1654601100000|2022-06-07 11:25:00|1356.8|1354.8|1355.5|1353.8|1356.8|1355|1354.5|1352.5|18
1654601400000|2022-06-07 11:30:00|1355.3|1353.5|1347.5|1345.8|1355.3|1353.5|1346.5|1344.5|526
1654601700000|2022-06-07 11:35:00|1347|1344.8|1350.5|1348.3|1350.5|1348.3|1345.8|1344|154
1654602000000|2022-06-07 11:40:00|1350.3|1347.8|1352|1349.8|1352.8|1350.5|1349.5|1347.8|42
1654602300000|2022-06-07 11:45:00|1351.8|1350|1352.3|1350.5|1353.8|1352|1351.5|1349.3|62
1654602600000|2022-06-07 11:50:00|1352|1350|1352.3|1350.5|1353|1351.3|1351|1349.3|95
1654602900000|2022-06-07 11:55:00|1352.8|1351|1352.5|1350.8|1352.8|1351|1351.5|1349.5|51
1654603200000|2022-06-07 12:00:00|1352.3|1350.5|1351.8|1350|1353.3|1351.8|1351.3|1349.3|37
1654603500000|2022-06-07 12:05:00|1352|1350.3|1352|1350.5|1352.8|1350.8|1351.5|1349.8|20
1654603800000|2022-06-07 12:10:00|1351.8|1350.3|1351.3|1349.3|1352.8|1351|1351.3|1349.3|31
1654604100000|2022-06-07 12:15:00|1351|1349.5|1350.5|1349|1351.5|1349.8|1348.5|1347|36
1654604400000|2022-06-07 12:20:00|1350|1348.5|1352.8|1351|1353|1351.5|1350|1348.5|124
1654604700000|2022-06-07 12:25:00|1352.5|1350.8|1353.8|1352|1355|1353.3|1352.3|1350.5|52
1654605000000|2022-06-07 12:30:00|1353.5|1351.8|1352.5|1350.8|1353.8|1352.3|1351.5|1350|47
1654605300000|2022-06-07 12:35:00|1352.3|1351|1351.3|1349.8|1352.8|1351.3|1351.3|1349.5|71
1654605600000|2022-06-07 12:40:00|1351|1349.5|1350.8|1349.3|1353.5|1351.8|1350.5|1348.8|185
1654605900000|2022-06-07 12:45:00|1351|1349|1351.5|1350|1352.5|1350.5|1351|1349|53
1654606200000|2022-06-07 12:50:00|1352|1349.8|1352|1350.5|1352.8|1351.3|1351.8|1349.8|90
1654606500000|2022-06-07 12:55:00|1352.3|1350|1352.3|1350.5|1353|1351.3|1350.8|1349|40
1654606800000|2022-06-07 13:00:00|1352.5|1350.8|1350.5|1348.8|1354.5|1353|1348.8|1347|211
1654607100000|2022-06-07 13:05:00|1350.3|1348.3|1348|1346.5|1350.3|1348.5|1347|1345.3|87
1654607400000|2022-06-07 13:10:00|1347.8|1346|1345.3|1343.5|1348|1346.5|1345.3|1343|58
1654607700000|2022-06-07 13:15:00|1345|1343.3|1344.5|1342.8|1345.5|1343.5|1341.3|1339.8|334
1654608000000|2022-06-07 13:20:00|1344.3|1342.3|1344|1342|1345.5|1343.5|1343|1341.3|94
1654608300000|2022-06-07 13:25:00|1344.8|1342.3|1345.5|1344|1347.3|1345.5|1343|1341.3|119
1654608600000|2022-06-07 13:30:00|1345.3|1344.3|1347.5|1345.8|1347.5|1346.3|1343.8|1342|91
1654608900000|2022-06-07 13:35:00|1347.3|1345.5|1344.5|1342.8|1347.5|1345.8|1344.5|1342.8|21
1654609200000|2022-06-07 13:40:00|1344.8|1342.5|1345|1343|1346|1344|1343.3|1341.5|29
1654609500000|2022-06-07 13:45:00|1344.5|1342.8|1352.3|1350.5|1352.3|1350.5|1344.5|1342.8|204
1654609800000|2022-06-07 13:50:00|1352.5|1351|1354.8|1352.8|1357.5|1355.5|1350.8|1348.8|68
1654610100000|2022-06-07 13:55:00|1355|1353.3|1350.8|1348.8|1355.8|1353.8|1350.8|1348.5|64
1654610400000|2022-06-07 14:00:00|1350.5|1348.5|1346.5|1344.8|1351.5|1349.8|1346.5|1344.5|62
1654610700000|2022-06-07 14:05:00|1346.8|1345|1348.5|1346.3|1352|1350|1346.5|1344.8|71
1654611000000|2022-06-07 14:10:00|1348.3|1346.5|1350.8|1348.5|1352.8|1350.8|1346.8|1345.3|54
1654611300000|2022-06-07 14:15:00|1350.5|1348.3|1350.3|1348.5|1351.3|1349.3|1348.8|1346.8|59
1654611600000|2022-06-07 14:20:00|1350.5|1348.8|1353.5|1352|1355.5|1353.8|1350.3|1347.8|44
1654611900000|2022-06-07 14:25:00|1353.3|1351|1349.8|1347.8|1353.5|1352|1349.8|1347.8|157
1654612200000|2022-06-07 14:30:00|1349.5|1347.5|1352.8|1351|1353.3|1351.5|1348.8|1347.3|90
1654612500000|2022-06-07 14:35:00|1352.5|1350.8|1350.3|1348.8|1354.5|1353|1350|1348.3|263
1654612800000|2022-06-07 14:40:00|1350.5|1348.5|1351.3|1349.5|1352.3|1350.5|1349.3|1347.3|239
1654613100000|2022-06-07 14:45:00|1351|1350|1350.8|1349.3|1352|1350.5|1349.5|1347.5|169
1654613400000|2022-06-07 14:50:00|1350.5|1348.8|1342|1340.3|1351.5|1349.8|1340.3|1338.8|487
1654613700000|2022-06-07 14:55:00|1341.8|1340.5|1335.3|1333.8|1341.8|1340.5|1331.8|1330|457
1654614000000|2022-06-07 15:00:00|1335.5|1334|1342.5|1340.8|1350.3|1348.8|1334.3|1332.5|756
1654614300000|2022-06-07 15:05:00|1342.3|1340.5|1345.3|1343.3|1345.5|1343.5|1339.3|1337.3|733
1654614600000|2022-06-07 15:10:00|1345|1343.5|1348.8|1347|1356|1354.5|1343.8|1341.8|805
1654614900000|2022-06-07 15:15:00|1348.5|1346.8|1346.5|1345|1349.5|1347.5|1344.3|1342.5|483
1654615200000|2022-06-07 15:20:00|1346.3|1344.8|1336.5|1334.8|1346.3|1344.8|1336.5|1334.8|446
1654615500000|2022-06-07 15:25:00|1336|1334.3|1340.8|1339|1347.5|1345.3|1335|1333.5|903
1654615800000|2022-06-07 15:30:00|1341|1338.5|1338.3|1336.3|1342.5|1340.8|1335|1333.3|100
1654616100000|2022-06-07 15:35:00|1338.5|1336.5|1340.5|1338.5|1341.3|1339.3|1337.8|1335.5|63
1654616400000|2022-06-07 15:40:00|1340.3|1338.3|1339|1337.3|1341.3|1339.3|1338.8|1337|32
1654616700000|2022-06-07 15:45:00|1338.8|1337|1340.8|1338.8|1343|1340.8|1338.5|1336.8|34
1654617000000|2022-06-07 15:50:00|1340.5|1338.3|1340.8|1338.8|1342.3|1340.3|1339.5|1337.5|86
1654617300000|2022-06-07 15:55:00|1341|1339|1342|1340.5|1342.5|1341|1340.8|1338.5|23
1654617600000|2022-06-07 16:00:00|1342.3|1340.8|1339.8|1338.5|1342.8|1340.8|1339|1337|45
1654617900000|2022-06-07 16:05:00|1340|1338|1340.3|1338|1342|1339.5|1339.8|1337.8|77
1654618200000|2022-06-07 16:10:00|1339.8|1338.3|1338.8|1337|1341|1339.3|1338|1336|22
1654618500000|2022-06-07 16:15:00|1339|1336.8|1337.5|1335.8|1339|1337.3|1333.5|1331.8|148
1654618800000|2022-06-07 16:20:00|1337.3|1335.5|1335.5|1333.5|1338|1336.3|1335.3|1333.5|90
1654619100000|2022-06-07 16:25:00|1336|1333.8|1335.3|1333|1337|1335|1334.8|1332.8|28
1654619400000|2022-06-07 16:30:00|1335|1332.8|1335.8|1333.8|1336.3|1334.3|1334.8|1332.8|36
1654619700000|2022-06-07 16:35:00|1336.5|1334.5|1333.8|1332.3|1337.5|1335.5|1333.5|1331.8|78
1654620000000|2022-06-07 16:40:00|1333.5|1332|1335|1333|1335|1333.5|1332.3|1330.5|20
1654620300000|2022-06-07 16:45:00|1334.8|1333.3|1335|1333.5|1335.5|1333.5|1333.8|1332|118
1654620600000|2022-06-07 16:50:00|1334.8|1332.3|1336.3|1334.3|1336.3|1334.3|1333.8|1331.5|31
1654620900000|2022-06-07 16:55:00|1336.5|1334.8|1341.5|1339.3|1342|1340|1336.5|1334.5|45
1654621200000|2022-06-07 17:00:00|1341.3|1339|1332.8|1330.8|1342|1339.8|1332.8|1330.8|21
1654621500000|2022-06-07 17:05:00|1333|1331.3|1329.8|1327.8|1333.5|1331.8|1328.3|1326|15
1654621800000|2022-06-07 17:10:00|1330|1327.5|1326.3|1323.8|1330.3|1328|1322|1320|14
1654622100000|2022-06-07 17:15:00|1325.8|1324|1329|1327|1329|1327.3|1325.8|1323.3|16
1654622400000|2022-06-07 17:20:00|1328.8|1326|1329.8|1327.8|1330.5|1328.8|1327|1325.5|12
1654622700000|2022-06-07 17:25:00|1330|1328.3|1326.5|1324.5|1330.5|1328.5|1325.8|1324.5|11
1654623000000|2022-06-07 17:30:00|1326.3|1324.3|1321|1319|1326.5|1324.3|1319|1317|22
1654623300000|2022-06-07 17:35:00|1320.8|1318.8|1323.3|1321.5|1324.3|1322.5|1320.3|1318.3|7
1654623600000|2022-06-07 17:40:00|1323.8|1321.8|1330.5|1328.3|1331|1329.3|1323.3|1321.5|34
1654623900000|2022-06-07 17:45:00|1330.3|1328.5|1326.3|1324.8|1330.8|1329|1325.5|1324|31
1654624200000|2022-06-07 17:50:00|1325.8|1325|1327.8|1326.5|1328|1326.5|1324.5|1323|54
1654624500000|2022-06-07 17:55:00|1328|1327|1331.3|1329.3|1332.5|1330.5|1327.8|1327|60
1654624800000|2022-06-07 18:00:00|1331|1329|1328.3|1326.3|1331.3|1329.3|1328|1326|5
1654625100000|2022-06-07 18:05:00|1328|1326|1329|1326.5|1330.5|1328.3|1327.3|1325.3|9
1654625400000|2022-06-07 18:10:00|1329.3|1326.8|1327.3|1325.3|1329.5|1327|1324.8|1323|88
1654625700000|2022-06-07 18:15:00|1327|1325.5|1333|1331.3|1333.3|1332|1326.8|1324.8|123
1654626000000|2022-06-07 18:20:00|1332.5|1330.8|1329|1327.3|1333.5|1331.5|1326.8|1324.5|47
1654626300000|2022-06-07 18:25:00|1328.8|1327|1336.8|1334.5|1337.3|1335.3|1327.3|1325|137
1654626600000|2022-06-07 18:30:00|1337|1334.3|1336.3|1334.3|1340|1338.3|1334.5|1332.3|21
1654626900000|2022-06-07 18:35:00|1336.5|1334.8|1339.3|1337.3|1340.3|1338.8|1336.3|1334.8|22
1654627200000|2022-06-07 18:40:00|1338.8|1336.8|1338.3|1336.5|1340.5|1338.8|1338|1336.3|3
1654627500000|2022-06-07 18:45:00|1338.5|1336.3|1339.3|1337.3|1339.3|1337.3|1337.3|1335.5|2
1654627800000|2022-06-07 18:50:00|1339|1337.5|1338.8|1336.5|1340|1338|1338|1336|2
1654628100000|2022-06-07 18:55:00|1338.3|1336.3|1339.3|1337.3|1339.3|1337.3|1337.8|1335.8|1
1654628400000|2022-06-07 19:00:00|1339.5|1337.5|1340.3|1338|1340.5|1338.5|1338.8|1337|2
1654628700000|2022-06-07 19:05:00|1340|1338.3|1341|1338.8|1341.8|1339.8|1339.5|1337.3|1
1654629000000|2022-06-07 19:10:00|1340.8|1338.5|1339.8|1337.5|1341|1338.5|1339.8|1337.5|0
1654629300000|2022-06-07 19:15:00|1340|1337.8|1340.8|1338.5|1341|1338.8|1340|1337.8|0
1654629600000|2022-06-07 19:20:00|1341|1338|1340|1337.5|1341|1338.5|1339.8|1337.5|0
1654629900000|2022-06-07 19:25:00|1339.8|1337.3|1338.8|1336.3|1339.8|1337.5|1338.3|1336|0
1654630200000|2022-06-07 19:30:00|1339|1336.5|1338.8|1336.3|1339.8|1336.8|1338.3|1335.8|0
1654630500000|2022-06-07 19:35:00|1338.5|1336|1338.8|1336.3|1339.3|1337|1338.3|1335.8|0
1654630800000|2022-06-07 19:40:00|1339|1336|1338.5|1336|1339.5|1337|1337.8|1336|26
1654631100000|2022-06-07 19:45:00|1339|1336.3|1339.3|1337|1340.3|1338|1338.8|1336.3|1
1654631400000|2022-06-07 19:50:00|1339.5|1337.3|1339|1336.8|1339.8|1337.5|1338.8|1336|3
1654631700000|2022-06-07 19:55:00|1339.3|1337|1341.5|1339|1341.5|1339|1339.3|1337|1
1654632000000|2022-06-07 20:00:00|1341|1338.8|1341|1338.8|1341.5|1339|1340|1337.5|63
1654632300000|2022-06-07 20:05:00|1341.3|1339|1341|1338.8|1341.3|1339|1341|1338.8|0
1654632600000|2022-06-07 20:10:00|1340.8|1338.3|1340.3|1338.3|1341|1338.8|1340.3|1338|1
1654632900000|2022-06-07 20:15:00|1340|1338|1340.3|1338|1340.5|1338.3|1339.3|1337.3|0
1654633200000|2022-06-07 20:20:00|1340.5|1338.3|1339.5|1337.5|1340.5|1338.3|1339|1337|0
1654633500000|2022-06-07 20:25:00|1339.8|1337.3|1339.5|1335.3|1339.8|1337.5|1338.8|1335.3|0
1654633800000|2022-06-07 20:30:00|1339|1335.5|1336.5|1333.5|1339|1335.8|1336|1332.5|0
1654634100000|2022-06-07 20:35:00|1336.3|1333|1333.5|1330.3|1336.5|1333|1333.5|1330.3|0
1654634400000|2022-06-07 20:40:00|1333.3|1330.5|1333|1329.5|1334|1330.5|1333|1329.5|0
1654634700000|2022-06-07 20:45:00|1333.3|1329.8|1334.8|1331.8|1335|1331.8|1333|1329.8|0
1654635000000|2022-06-07 20:50:00|1335.3||1335||1336.3||1335||0
1654635300000|2022-06-07 20:55:00|1335.3|1332|1338|1332|1338|1332.3|1335.3|1330.3|10
1654635600000|2022-06-07 21:00:00|1338.3||1337.8||1338.3||1337.8||0
1654635900000|2022-06-07 21:05:00|1337|1331.8|1337.5|1332.8|1338|1332.8|1336.3|1331.8|36
1654636200000|2022-06-07 21:10:00|1337.8||1338||1338||1337.8||0
1654636500000|2022-06-07 21:15:00|1338.3||1339||1339||1338.3||0
1654637100000|2022-06-07 21:25:00|1338.5||1338.5||1338.5||1338.5||0
1654637400000|2022-06-07 21:30:00|1338.8|1331.3|1340.3|1331.3|1340.3|1331.3|1338.8|1331.3|0
1654637700000|2022-06-07 21:35:00|1340.5||1340.8||1340.8||1340.3||0
1654638300000|2022-06-07 21:45:00|1340.3||1340.8||1340.8||1340.3||1
1654638900000|2022-06-07 21:55:00||1330.3||1330.3||1330.3||1330.3|0
1654650000000|2022-06-08 01:00:00|1335.3|1332.5|1335|1332.3|1337|1333.5|1335|1332.3|0
1654650300000|2022-06-08 01:05:00|1334.5|1331|1332.8|1330.5|1334.8|1332|1332.5|1330.5|0
1654650600000|2022-06-08 01:10:00|1332.5|1330.3|1334.8|1331.8|1335|1332.3|1331.3|1328.8|0
1654650900000|2022-06-08 01:15:00|1335|1332|1335.8|1333|1336.3|1333|1335|1331.8|0
1654651200000|2022-06-08 01:20:00|1336|1332.8|1336.5|1334|1336.8|1334|1335|1331.8|0
1654651500000|2022-06-08 01:25:00|1336.3|1334.3|1334|1330.8|1336.3|1334.3|1334|1330.8|0
1654652100000|2022-06-08 01:35:00||1331||1331||1331||1331|0
1654652700000|2022-06-08 01:45:00||1330.8||1331.5||1331.5||1329.8|0
1654653000000|2022-06-08 01:50:00|1334.3|1331.8|1333.8|1329.3|1334.3|1331.8|1333.8|1329.3|0
1654653300000|2022-06-08 01:55:00||1329.5||1329.3||1329.5||1329.3|0
1654653600000|2022-06-08 02:00:00||1329.5||1329.5||1329.5||1329.3|0
1654653900000|2022-06-08 02:05:00||1329.8||1329.8||1329.8||1329.8|0
1654654200000|2022-06-08 02:10:00||1330||1330||1330||1330|0
1654654500000|2022-06-08 02:15:00|1333.5|1330.3|1333.8|1329.8|1333.8|1330.3|1333.5|1329.8|20
1654654800000|2022-06-08 02:20:00|1333.5|1330|1333.8|1329.8|1333.8|1330|1333.5|1329.8|0
1654655100000|2022-06-08 02:25:00|1333|1330|1333|1329.8|1333|1330.3|1333|1329.8|0
1654655400000|2022-06-08 02:30:00|1333.3|1330|1333.8|1330.8|1333.8|1330.8|1333.3|1329.8|0
1654655700000|2022-06-08 02:35:00|1333.5|1331|1338.5|1333.8|1338.5|1333.8|1333.5|1330.5|0
1654656000000|2022-06-08 02:40:00|1338|1333.3|1337.3|1333|1338|1333.3|1337|1333|0
1654656300000|2022-06-08 02:45:00|1337|1332.8|1336.8|1332.3|1337.3|1333|1336.3|1332.3|0
1654656600000|2022-06-08 02:50:00|1336.5|1332.5|1336.8|1332.8|1336.8|1333|1336.5|1332.5|0
1654656900000|2022-06-08 02:55:00||1332.3||1332.5||1332.8||1332.3|0
1654657200000|2022-06-08 03:00:00||1332.3||1332.3||1332.5||1332.3|0
1654657500000|2022-06-08 03:05:00||1332.5||1332.3||1332.5||1332.3|0
1654657800000|2022-06-08 03:10:00|1336.5|1332.5|1336.3|1332.3|1336.8|1332.5|1336.3|1332.3|0
1654658100000|2022-06-08 03:15:00|1336|1332.5|1335.5|1332.3|1336|1332.5|1335.5|1332.3|0
1654658400000|2022-06-08 03:20:00|1335.3|1332.5|1335.3|1332.3|1335.5|1332.5|1335.3|1332.3|0
1654658700000|2022-06-08 03:25:00|1335|1331|1334.3|1329.8|1335|1331|1334.3|1329.5|0
1654659300000|2022-06-08 03:35:00|||||||||11
1654659600000|2022-06-08 03:40:00|1333.5||1333.5||1333.5||1333.5||0
1654659900000|2022-06-08 03:45:00||1329.5||1330.3||1330.3||1329.5|0
1654660500000|2022-06-08 03:55:00|1334|1330.8|1334.3|1332.3|1334.5|1332.3|1333.8|1330.8|2
1654660800000|2022-06-08 04:00:00|1334||1334.3||1334.5||1334||0
1654661100000|2022-06-08 04:05:00|1334|1330.8|1332.8|1330.5|1334|1330.8|1332.5|1330.5|0
1654661400000|2022-06-08 04:10:00||1330.8||1330.8||1330.8||1330.5|10
1654661700000|2022-06-08 04:15:00|1332.3||1332.3||1332.3||1332.3||3
1654662000000|2022-06-08 04:20:00|1331.8|1330.5|1331.8|1330.3|1331.8|1330.5|1331.5|1330.3|8
1654662300000|2022-06-08 04:25:00||1330.5||1330.3||1330.5||1330.3|17
1654662600000|2022-06-08 04:30:00|1331.5|1330.5|1331.8|1330.3|1331.8|1330.5|1331.5|1330.3|1
1654662900000|2022-06-08 04:35:00|1331|1330.5|1331.8|1329.5|1331.8|1330.5|1331|1329.5|19
1654663200000|2022-06-08 04:40:00||1330||1330||1330.3||1330|0
1654663500000|2022-06-08 04:45:00|||||||||11
1654663800000|2022-06-08 04:50:00|1331.5|1330.5|1331|1329.3|1331.5|1330.5|1330.8|1329.3|35
1654664100000|2022-06-08 04:55:00||1329.8||1329.5||1329.8||1329.3|2
1654664400000|2022-06-08 05:00:00|1330.8|1329.8|1330.5|1329|1331|1329.8|1330.5|1328.8|18
1654664700000|2022-06-08 05:05:00|1330.8|1329.3|1331|1329.8|1331|1329.8|1330.8|1328.8|5
1654665000000|2022-06-08 05:10:00|1331.8|1329.5|1332.5|1330.5|1332.8|1331|1331.8|1329.3|11
1654665300000|2022-06-08 05:15:00|1332.8|1330.8|1332.8|1330.5|1332.8|1331|1332.5|1330.5|0
1654665600000|2022-06-08 05:20:00|1332.5||1332.8||1333.3||1332.5||13
1654665900000|2022-06-08 05:25:00|1332.3|1330|1332.3|1330.3|1332.5|1330.5|1332|1330|41
1654666200000|2022-06-08 05:30:00|1332|1330.5|1333|1330.5|1333|1330.8|1331|1329.3|56
1654666500000|2022-06-08 05:35:00|1332.8|1330.8|1334.3|1332.3|1334.3|1332.3|1332.8|1330.5|17
1654666800000|2022-06-08 05:40:00|1334|1332|1334.3|1330.5|1334.8|1332.3|1333.8|1330.5|3
1654667100000|2022-06-08 05:45:00|1334.8|1330.8|1334.5|1331.3|1334.8|1331.3|1334.3|1330.8|0
1654667400000|2022-06-08 05:50:00|1335|1331.8|1335.3|1331.8|1335.8|1333.3|1334.8|1331.5|0
1654667700000|2022-06-08 05:55:00||1331.5||1331.5||1331.5||1331.5|0
1654668000000|2022-06-08 06:00:00|1335|1331.8|1335.3|1332.3|1335.3|1332.3|1334.8|1331.5|0
1654668300000|2022-06-08 06:05:00|1335.8|1332|1337.5|1334.8|1337.8|1334.8|1335.5|1332|0
1654668600000|2022-06-08 06:10:00|1337.3|1334.3|1336.5|1333.8|1338|1335.3|1336.3|1333.5|5
1654668900000|2022-06-08 06:15:00|1337|1334|1337.8|1334.8|1338.8|1336.8|1337|1334|10
1654669200000|2022-06-08 06:20:00|1337.5|1335|1338.3|1336.3|1338.8|1337|1337.3|1335|1
1654669500000|2022-06-08 06:25:00|1338.5|1336.5|1340|1337.8|1340|1337.8|1337|1334.8|12
1654669800000|2022-06-08 06:30:00|1340.5|1338|1340.3|1338.5|1340.5|1338.8|1337.8|1335.8|7
1654670100000|2022-06-08 06:35:00|1340|1338.3|1339.8|1337.8|1340.3|1338.5|1339.5|1337|1
1654670400000|2022-06-08 06:40:00|1340.3|1337.5|1339.3|1337|1340.3|1338|1339|1336.8|0
1654670700000|2022-06-08 06:45:00|1339|1337.3|1339.3|1337.3|1340|1337.8|1338.8|1336.5|2
1654671000000|2022-06-08 06:50:00|1339.5|1337.8|1340.3|1338.5|1340.3|1338.8|1339.5|1337.5|18
1654671300000|2022-06-08 06:55:00|1340.5|1338.8|1342.5|1340.5|1343.5|1341.8|1340.5|1338.5|16
1654671600000|2022-06-08 07:00:00|1342.3|1340.8|1342|1340|1344.3|1342.5|1338|1336|32
1654671900000|2022-06-08 07:05:00|1342.3|1340.3|1340.3|1338.3|1345.3|1343.5|1339.3|1337.5|78
1654672200000|2022-06-08 07:10:00|1340|1338.5|1336|1334|1340|1338.5|1336|1334|27
1654672500000|2022-06-08 07:15:00|1335.8|1334.3|1340.3|1338.3|1340.5|1339|1335.3|1333.5|110
1654672800000|2022-06-08 07:20:00|1340|1338|1340|1338.3|1340.5|1339.3|1339.8|1338|73
1654673100000|2022-06-08 07:25:00|1339.8|1338|1338.8|1337|1340.8|1339.5|1338.5|1336.8|91
1654673400000|2022-06-08 07:30:00|1339|1337.5|1337|1335|1339.3|1337.8|1336.8|1335|40
1654673700000|2022-06-08 07:35:00|1336.8|1335.5|1340.5|1339.3|1340.5|1339.3|1336.5|1335|71
1654674000000|2022-06-08 07:40:00|1340.3|1339|1343|1341.3|1344.8|1343|1340.3|1338.8|80
1654674300000|2022-06-08 07:45:00|1343.5|1341.5|1343|1341|1344.3|1342.3|1341.8|1340|9
1654674600000|2022-06-08 07:50:00|1343.3|1341.3|1342.5|1340.5|1343.5|1341.5|1341.5|1339.8|75
1654674900000|2022-06-08 07:55:00|1342.3|1340.8|1341.3|1339.5|1343.3|1342|1340.8|1339|204
1654675200000|2022-06-08 08:00:00|1341.5|1339.8|1341.5|1340|1342.8|1341|1340.3|1338.5|23
1654675500000|2022-06-08 08:05:00|1341.3|1339.8|1334|1332.5|1341.3|1339.8|1334|1332.3|62
1654675800000|2022-06-08 08:10:00|1334.5|1332.8|1332.3|1330.5|1335.5|1333.8|1330.5|1328.5|186
1654676100000|2022-06-08 08:15:00|1332|1330.8|1329|1327.3|1332.5|1331|1328.3|1326.8|41
1654676400000|2022-06-08 08:20:00|1328.8|1327.5|1329|1327.3|1332.8|1331|1328.8|1327.3|62
1654676700000|2022-06-08 08:25:00|1330|1327.5|1327|1325.3|1331.3|1329|1326.5|1325|118
1654677000000|2022-06-08 08:30:00|1326.3|1324.8|1331.8|1330|1335|1333.3|1325.5|1323.8|144
1654677300000|2022-06-08 08:35:00|1332|1329.5|1332.8|1331.3|1334.3|1332|1331.8|1329.5|0
1654677600000|2022-06-08 08:40:00|1332.5|1331|1332.8|1330.8|1333.5|1332.3|1332|1330.5|57
1654677900000|2022-06-08 08:45:00|1333|1331.3|1335|1332.8|1335.3|1333.5|1332.8|1331|18
1654678200000|2022-06-08 08:50:00|1334.8|1333|1334.3|1332.5|1334.8|1333|1333.3|1331.5|25
1654678500000|2022-06-08 08:55:00|1334|1332.3|1334.3|1332.5|1334.3|1333|1333.3|1331.5|17
1654678800000|2022-06-08 09:00:00|1334|1332.3|1333.5|1332|1334.5|1332.8|1333.5|1332|33
1654679100000|2022-06-08 09:05:00|1333.8|1332.3|1332.5|1330.5|1334.3|1332.8|1331.8|1329.8|33
1654679400000|2022-06-08 09:10:00|1332.3|1330.3|1332.8|1330.5|1333.8|1332|1331.8|1330|12
1654679700000|2022-06-08 09:15:00|1332.5|1330.3|1333.8|1331.5|1334|1332|1332|1330|13
1654680000000|2022-06-08 09:20:00|1333.3|1332|1335|1333.3|1335.5|1334|1332.5|1330.5|171
1654680300000|2022-06-08 09:25:00|1335.3|1333.5|1337.5|1335.8|1338.8|1337|1335.3|1333.5|131
1654680600000|2022-06-08 09:30:00|1337.8|1336.3|1336.5|1334.3|1337.8|1336.3|1336|1334|55
1654680900000|2022-06-08 09:35:00|1336.3|1334.5|1337.3|1335.8|1337.8|1335.8|1336.3|1334.3|37
1654681200000|2022-06-08 09:40:00|1337.5|1336.3|1339|1337.3|1339.3|1337.5|1337.5|1336|111
1654681500000|2022-06-08 09:45:00|1339.3|1337.5|1339.3|1337.5|1339.8|1338|1338.8|1337|49
1654681800000|2022-06-08 09:50:00|1338.8|1337|1342.5|1340.8|1342.8|1341|1338|1336.3|45
1654682100000|2022-06-08 09:55:00|1342.3|1340.5|1346.5|1344.5|1346.8|1345|1342.3|1340.5|172
1654682400000|2022-06-08 10:00:00|1346.8|1344.8|1346.8|1344.5|1348|1345.8|1345.5|1343.8|50
1654682700000|2022-06-08 10:05:00|1347|1344.8|1346.8|1344.5|1347.8|1346|1345.8|1343.8|17
1654683000000|2022-06-08 10:10:00|1346.5|1344.8|1346.5|1344.8|1347.8|1346|1346|1344.5|16
1654683300000|2022-06-08 10:15:00|1347|1345|1348.5|1346.8|1348.8|1347|1346.5|1344.8|81
1654683600000|2022-06-08 10:20:00|1348.8|1347|1351|1349.3|1353.8|1352|1348.5|1346.8|186
1654683900000|2022-06-08 10:25:00|1351.3|1349|1351.3|1349.3|1352.5|1350.5|1348.8|1346.8|78
1654684200000|2022-06-08 10:30:00|1349.8|1348|1350|1348|1351.5|1349.5|1347.5|1345.8|125
1654684500000|2022-06-08 10:35:00|1349.8|1348.3|1349.5|1347.5|1351.8|1350.3|1348.8|1347|228
1654684800000|2022-06-08 10:40:00|1349.3|1347.3|1348.5|1346.5|1350.3|1348.3|1347.5|1345.5|37
1654685100000|2022-06-08 10:45:00|1348.3|1346.8|1345.3|1343.5|1348.8|1347|1345|1343.3|57
1654685400000|2022-06-08 10:50:00|1345.5|1343.8|1345.8|1343.8|1346|1344.3|1344.3|1342.5|56
1654685700000|2022-06-08 10:55:00|1345.5|1343.3|1346.5|1344.8|1347.8|1346|1345.3|1343.3|18
1654686000000|2022-06-08 11:00:00|1346.8|1344.5|1344.8|1343|1347|1345.3|1344.8|1343|13
1654686300000|2022-06-08 11:05:00|1344.5|1342.5|1343.8|1342|1345.3|1343.5|1343.3|1341.5|37
1654686600000|2022-06-08 11:10:00|1343.5|1341.8|1344.8|1343|1345.5|1343.8|1343|1341.3|13
1654686900000|2022-06-08 11:15:00|1344.5|1342.8|1344.8|1343|1346.5|1344.8|1344|1342.5|61
1654687200000|2022-06-08 11:20:00|1344.5|1342.8|1344.3|1342.5|1346.5|1344.8|1344.3|1342.5|56
1654687500000|2022-06-08 11:25:00|1344|1342.3|1342.8|1340.8|1345.3|1343.5|1341.8|1340|28
1654687800000|2022-06-08 11:30:00|1343|1341|1343.5|1341.8|1344.5|1342.8|1342.5|1340.5|80
1654688100000|2022-06-08 11:35:00|1343.8|1342|1344.5|1342.5|1345.8|1343.8|1343.3|1341.3|37
1654688400000|2022-06-08 11:40:00|1344.8|1342.8|1343.5|1341.5|1344.8|1342.8|1343|1341.3|15
1654688700000|2022-06-08 11:45:00|1343.8|1341.3|1343.3|1341.3|1344|1342.3|1343|1341.3|11
1654689000000|2022-06-08 11:50:00|1343|1341.5|1344|1341.8|1344|1342|1343|1341|18
1654689300000|2022-06-08 11:55:00|1343.8|1341.5|1343.8|1342|1345.5|1343.3|1343.3|1341.3|6
1654689600000|2022-06-08 12:00:00|1344|1342.3|1345.5|1343.5|1345.5|1344|1342.3|1340|44
1654689900000|2022-06-08 12:05:00|1345.3|1343.3|1346.5|1344.5|1347.5|1345.5|1345.3|1343.3|46
1654690200000|2022-06-08 12:10:00|1346.8|1344.8|1346.8|1344.8|1347.3|1345.8|1345.3|1343.5|26
1654690500000|2022-06-08 12:15:00|1346.5|1344.5|1345.3|1343.5|1347.5|1345.8|1345.3|1343.5|73
1654690800000|2022-06-08 12:20:00|1344.8|1343.3|1343.3|1341.3|1346.3|1344.5|1342.3|1340.5|60
1654691100000|2022-06-08 12:25:00|1343|1341.5|1343|1341.3|1344|1342.5|1342.8|1341|52
1654691400000|2022-06-08 12:30:00|1343.3|1341.5|1342.5|1341.3|1345.5|1344|1342.5|1341.3|120
1654691700000|2022-06-08 12:35:00|1342.8|1341.5|1345|1343|1345.5|1344|1342.5|1341.3|34
1654692000000|2022-06-08 12:40:00|1345.3|1343.3|1342.8|1341.3|1347.3|1345.5|1342.5|1341.3|50
1654692300000|2022-06-08 12:45:00|1343|1341.5|1343|1341.3|1344.8|1342.8|1342.5|1341.3|40
1654692600000|2022-06-08 12:50:00|1343.3|1340.3|1339.5|1337.8|1343.3|1341|1339.3|1337.5|223
1654692900000|2022-06-08 12:55:00|1339.3|1337.5|1336.5|1334.8|1339.5|1337.5|1334.8|1333.3|131
1654693200000|2022-06-08 13:00:00|1337|1335.3|1336.5|1335|1339|1337.3|1333.5|1332|181
1654693500000|2022-06-08 13:05:00|1336.3|1334.8|1337.8|1336.3|1338.5|1337|1335|1333.5|49
1654693800000|2022-06-08 13:10:00|1337.3|1335.5|1339|1337.3|1340.3|1338.5|1337.3|1335.5|154
1654694100000|2022-06-08 13:15:00|1338.8|1336.8|1338.5|1336.8|1339.8|1338.3|1337.3|1335.3|333
1654694400000|2022-06-08 13:20:00|1339.3|1337|1342.3|1340.5|1342.5|1341|1338.8|1336.8|99
1654694700000|2022-06-08 13:25:00|1342.5|1340.8|1339.5|1337.8|1343.3|1341.5|1339.5|1337.8|105
1654695000000|2022-06-08 13:30:00|1339|1337.5|1339.5|1337.8|1341.5|1340|1337.5|1336|60
1654695300000|2022-06-08 13:35:00|1339.8|1338|1339.3|1337.8|1340.5|1339|1337.8|1336.3|19
1654695600000|2022-06-08 13:40:00|1340|1338.3|1339.8|1337.8|1341.5|1339.5|1339|1337.3|153
1654695900000|2022-06-08 13:45:00|1340|1337.5|1337.3|1335.5|1340|1338.5|1336.8|1335.5|99
1654696200000|2022-06-08 13:50:00|1337|1335.8|1341.8|1340|1341.8|1340|1336.8|1335.5|84
1654696500000|2022-06-08 13:55:00|1342|1340.3|1339.5|1337.5|1342|1340.3|1339|1337.3|17
1654696800000|2022-06-08 14:00:00|1339.3|1337.3|1337.5|1335.8|1340|1338.3|1334.8|1333|125
1654697100000|2022-06-08 14:05:00|1337.3|1336|1337|1335.5|1339.8|1338.3|1336.8|1335|204
1654697400000|2022-06-08 14:10:00|1337.3|1335.3|1334.8|1333|1337.5|1335.8|1334.3|1332.5|48
1654697700000|2022-06-08 14:15:00|1335|1333.3|1334.8|1332.8|1336.3|1334.5|1333.5|1331.5|65
1654698000000|2022-06-08 14:20:00|1335|1333.3|1334.5|1332.8|1336|1334.5|1334|1332.3|18
1654698300000|2022-06-08 14:25:00|1334.3|1332.5|1336|1333|1336.8|1334.8|1334|1332.5|110
1654698600000|2022-06-08 14:30:00|1334.8|1333.8|1337.3|1335.5|1342.3|1339|1334.8|1332|247
1654698900000|2022-06-08 14:35:00|1337.5|1335.8|1337|1335.3|1341|1339.3|1334.5|1332.8|186
1654699200000|2022-06-08 14:40:00|1337.3|1335.5|1334.8|1333|1339.3|1337.8|1334.5|1332.8|149
1654699500000|2022-06-08 14:45:00|1334.5|1332.8|1335.8|1334.3|1339.8|1338.3|1334.5|1332.8|308
1654699800000|2022-06-08 14:50:00|1336.3|1334|1338.3|1336.5|1338.8|1337|1331.5|1329.8|56
1654700100000|2022-06-08 14:55:00|1338.5|1336.3|1341.3|1339.5|1341.3|1339.8|1337.3|1335.8|143
1654700400000|2022-06-08 15:00:00|1341|1339.8|1340.5|1338.8|1343.8|1342|1338.8|1336.8|348
1654700700000|2022-06-08 15:05:00|1340.8|1339|1339.3|1337.5|1341.8|1340|1331.3|1329.8|308
1654701000000|2022-06-08 15:10:00|1339.5|1337.8|1338.3|1336.3|1341.3|1339.5|1336|1334|291
1654701300000|2022-06-08 15:15:00|1338|1336|1338.3|1336.8|1338.5|1336.8|1334|1332.3|283
1654701600000|2022-06-08 15:20:00|1338|1336.5|1339.5|1338|1340.8|1339.5|1336.5|1334.8|490
1654701900000|2022-06-08 15:25:00|1339.8|1338.3|1337.3|1335.8|1344|1342.3|1337.3|1335.5|1089
1654702200000|2022-06-08 15:30:00|1337.5|1336|1340.8|1339|1341|1339.3|1337.3|1335.8|164
1654702500000|2022-06-08 15:35:00|1340.5|1339.3|1339|1337.3|1341.5|1339.8|1338.3|1337|156
1654702800000|2022-06-08 15:40:00|1338.8|1337|1338.8|1337.3|1340|1338.3|1338.3|1336.8|215
1654703100000|2022-06-08 15:45:00|1339|1336.8|1340.8|1339|1342|1340.3|1338.5|1336.8|17
1654703400000|2022-06-08 15:50:00|1341|1338.8|1342.8|1340.8|1343.3|1341.5|1340.3|1338.5|29
1654703700000|2022-06-08 15:55:00|1342.5|1340.5|1344.8|1343|1345|1343.3|1341.5|1339.5|235
1654704000000|2022-06-08 16:00:00|1345|1343.3|1344.3|1342.5|1349|1347.5|1344|1342.3|338
1654704300000|2022-06-08 16:05:00|1344|1342.3|1343|1341.5|1345.5|1344|1342.5|1341|21
1654704600000|2022-06-08 16:10:00|1343.3|1341.8|1344.3|1342.3|1345.3|1343.3|1342|1340.5|64
1654704900000|2022-06-08 16:15:00|1344.5|1342.5|1346.3|1344.5|1346.5|1344.8|1343.8|1341.5|141
1654705200000|2022-06-08 16:20:00|1346.5|1344.8|1343|1341|1346.5|1344.8|1343|1341|40
1654705500000|2022-06-08 16:25:00|1343.3|1341.3|1343|1341.3|1344|1342.3|1341.8|1340|18
1654705800000|2022-06-08 16:30:00|1343.3|1341.5|1343|1341.3|1344.5|1342.8|1342.3|1340.5|132
1654706100000|2022-06-08 16:35:00|1343.3|1341.5|1341.8|1340|1344|1342.3|1341.8|1340|31
1654706400000|2022-06-08 16:40:00|1341.5|1339.8|1340.5|1339|1342|1340|1339.8|1338.3|33
1654706700000|2022-06-08 16:45:00|1340.8|1339.3|1341.3|1339.5|1342|1340.5|1339.5|1337.5|19
1654707000000|2022-06-08 16:50:00|1341|1339.3|1341.5|1339.5|1342|1340.3|1339.5|1337.8|4
1654707300000|2022-06-08 16:55:00|1341.3|1339.8|1343.8|1342|1344.8|1342.8|1340.8|1339.3|32
1654707600000|2022-06-08 17:00:00|1344|1342.3|1346.3|1344.8|1346.5|1344.8|1343.5|1342|35
1654707900000|2022-06-08 17:05:00|1346|1344.5|1348.3|1346.5|1348.8|1347|1346|1344.5|8
1654708200000|2022-06-08 17:10:00|1348.5|1346.8|1344.3|1342.5|1349|1347.3|1343|1341.5|2
1654708500000|2022-06-08 17:15:00|1344|1342.3|1342.5|1340.8|1345.8|1344|1342.3|1340.5|25
1654708800000|2022-06-08 17:20:00|1342.3|1340.5|1343|1341|1343.3|1341.5|1341.3|1339.5|0
1654709100000|2022-06-08 17:25:00|1343.3|1341.3|1341|1339.5|1344.8|1342.8|1341|1339.5|4
1654709400000|2022-06-08 17:30:00|1341.3|1339.8|1341.3|1339.5|1342.3|1340.5|1339.5|1338|1
1654709700000|2022-06-08 17:35:00|1341|1339.3|1341.5|1339.5|1342.5|1341|1340.3|1338.5|25
1654710000000|2022-06-08 17:40:00|1341.3|1339.8|1346.5|1344.8|1346.8|1345|1340.5|1338.8|0
1654710300000|2022-06-08 17:45:00|1346.3|1344.5|1348|1346.3|1349.5|1348|1346|1344.5|58
1654710600000|2022-06-08 17:50:00|1348.3|1346.5|1344|1342.5|1348.8|1347|1344|1342.3|51
1654710900000|2022-06-08 17:55:00|1344.3|1342.8|1345.5|1343.8|1346.8|1345|1344.3|1342.8|6
1654711200000|2022-06-08 18:00:00|1345.8|1343.5|1344|1342.5|1349|1347.5|1343|1340.8|110
1654711500000|2022-06-08 18:05:00|1344.3|1342.3|1345.8|1344|1346|1344.3|1342.3|1340.5|2
1654711800000|2022-06-08 18:10:00|1346|1344.3|1348.3|1346.5|1348.8|1347|1345.3|1343.5|5
1654712100000|2022-06-08 18:15:00|1348|1346.3|1345.5|1344.3|1348.8|1346.8|1345.5|1344|5
1654712400000|2022-06-08 18:20:00|1345.8|1344.5|1344.5|1342.3|1346.5|1345.3|1343|1341|111
1654712700000|2022-06-08 18:25:00|1344.8|1342|1340.3|1337.8|1346|1344|1339.5|1337.3|22
1654713000000|2022-06-08 18:30:00|1340.5|1338|1341|1338.8|1342.5|1340.3|1339.8|1337.8|14
1654713300000|2022-06-08 18:35:00|1340.8|1338.5|1340|1338|1341|1339|1339.5|1337.3|1
1654713600000|2022-06-08 18:40:00|1340.3|1338.3|1342.5|1340.5|1342.5|1340.8|1339.8|1337.8|6
1654713900000|2022-06-08 18:45:00|1342.3|1340.3|1343|1341|1343.3|1341.5|1340.5|1339|12
1654714200000|2022-06-08 18:50:00|1343.3|1341.5|1343.8|1341.8|1344.8|1342.5|1342.8|1340.5|2
1654714500000|2022-06-08 18:55:00|1343.5|1341.5|1345.5|1343.8|1347|1345|1343.3|1341|5
1654714800000|2022-06-08 19:00:00|1345|1343.5|1344|1341.8|1346|1344.3|1343.3|1341.3|0
1654715100000|2022-06-08 19:05:00|1343.8|1341.5|1342.3|1340.3|1344.5|1342.5|1342.3|1340|0
1654715400000|2022-06-08 19:10:00|1342|1340|1344.5|1342.5|1344.5|1342.5|1342|1340|3
1654715700000|2022-06-08 19:15:00|1344.8|1342.8|1344.3|1342.5|1345|1343|1343.5|1341.3|2
1654716000000|2022-06-08 19:20:00|1344|1342.3|1345.3|1343.5|1345.5|1343.8|1343.8|1341.8|2
1654716300000|2022-06-08 19:25:00|1346|1343.8|1344|1342|1347|1344.8|1344|1342|0
1654716600000|2022-06-08 19:30:00|1343.8|1341.8|1344|1341.8|1345.5|1343.5|1343.5|1341.3|0
1654716900000|2022-06-08 19:35:00|1344.3|1342|1345.3|1343|1345.8|1343.5|1344.3|1341.8|0
1654717200000|2022-06-08 19:40:00|1345.5|1343.5|1345.3|1343|1346|1343.8|1344|1342|0
1654717500000|2022-06-08 19:45:00|1345|1342.8|1344.3|1342.3|1345.5|1343|1344.3|1341.8|0
1654717800000|2022-06-08 19:50:00|1344.5|1341.8|1344.8|1342.3|1345|1342.5|1344|1341.3|3
1654718100000|2022-06-08 19:55:00|1344|1342.5|1345.8|1343.3|1346.8|1344|1344|1341.8|5
1654718400000|2022-06-08 20:00:00|1346|1343.5|1345|1342.8|1346|1343.5|1345|1342.5|0
1654718700000|2022-06-08 20:05:00|1345.3|1343|1345.8|1343.3|1346|1343.5|1345|1342.8|18
1654719000000|2022-06-08 20:10:00|1345.5|1343.5|1345|1343|1345.8|1343.5|1344|1341.8|2
1654719300000|2022-06-08 20:15:00|1345.3|1343.3|1345.5|1343.3|1345.5|1343.5|1345|1342.8|0
1654719600000|2022-06-08 20:20:00|1345.3|1343|1345|1342.8|1345.5|1343.5|1344.5|1342.5|7
1654719900000|2022-06-08 20:25:00|1344.8|1342.5|1344.8|1342.8|1345.8|1343.8|1344.3|1342.5|7
1654720200000|2022-06-08 20:30:00|1345|1342.5|1345.5|1343.5|1346|1343.8|1344.5|1342.5|0
1654720500000|2022-06-08 20:35:00|1345.3|1343.3|1345.8|1343.8|1346|1344|1345|1343|1
1654720800000|2022-06-08 20:40:00|1346|1344.3|1345|1343|1346|1344.3|1344.8|1343|0
1654721100000|2022-06-08 20:45:00|1344.8|1343.3|1345.8|1344|1346|1344.5|1344.8|1342.8|2
1654721400000|2022-06-08 20:50:00|1345.5|1343.8|1345.3|1342.5|1345.5|1343.8|1345|1342.5|11
1654721700000|2022-06-08 20:55:00|1345|1342.3|1344.3|1341.8|1345|1342.3|1343.8|1341.5|5
1654722000000|2022-06-08 21:00:00|1345|1340|1343|1339.5|1345.8|1340|1343|1339.5|0
1654722600000|2022-06-08 21:10:00|1346|1340|1345.3|1339.5|1346|1340|1345.3|1339.5|0
1654724100000|2022-06-08 21:35:00|1345||1345||1345||1345||0
1654724700000|2022-06-08 21:45:00|1345.8||1345.8||1345.8||1345.8||0
1654736400000|2022-06-09 01:00:00|1337.8|1334|1337.8|1335|1338.3|1335|1337|1334|0
1654736700000|2022-06-09 01:05:00|1338.3|1334.8|1339.8|1336.3|1340|1336.8|1337.3|1334.3|0
1654737000000|2022-06-09 01:10:00|1339.5|1336.5|1341|1338|1342.3|1338|1339.5|1336.5|0
1654737300000|2022-06-09 01:15:00|1342|1338.3|1342.5|1339.3|1343|1339.3|1341|1338.3|0
1654737600000|2022-06-09 01:20:00|1342.8|1339|1342|1339|1342.8|1339.3|1341.8|1339|0
1654737900000|2022-06-09 01:25:00|1341.8|1338.5|1340.8|1338|1342.3|1338.5|1340|1336.8|0
1654738200000|2022-06-09 01:30:00|1341.8|1338.3|1340.8|1337.5|1341.8|1338.5|1340|1337.3|0
1654738500000|2022-06-09 01:35:00|1341|1337.8|1339.3|1336.3|1341|1338.5|1339|1336.3|0
1654738800000|2022-06-09 01:40:00|1339.8|1336.5|1340.5|1337.3|1340.8|1337.3|1339.8|1336.3|0
1654739100000|2022-06-09 01:45:00|1340.8|1337.5|1341|1338|1341.3|1338|1340.5|1337.3|0
1654739400000|2022-06-09 01:50:00||1337.8||1337.8||1337.8||1337.5|0
1654739700000|2022-06-09 01:55:00|1340.5|1337.5|1340.5|1337|1340.8|1337.5|1340|1336.8|0
1654740000000|2022-06-09 02:00:00|1340.8|1337.3|1339.8|1336.5|1340.8|1337.5|1339.5|1336.3|0
1654740300000|2022-06-09 02:05:00|1339.5|1336|1338.8|1335.3|1339.5|1336.3|1338.5|1335.3|0
1654740600000|2022-06-09 02:10:00|1339.3|1335.5|1338.8|1335.8|1340.3|1337|1338.8|1335.3|0
1654740900000|2022-06-09 02:15:00|1339|1335.3|1338.5|1335.3|1339|1335.3|1338.5|1335.3|0
1654741200000|2022-06-09 02:20:00|1338.8||1338.5||1338.8||1338||0
1654741500000|2022-06-09 02:25:00|1338.8||1338.5||1338.8||1338.5||0
1654741800000|2022-06-09 02:30:00|1338.8|1335.5|1340|1337.3|1340.3|1337.3|1338.5|1335.5|0
1654742100000|2022-06-09 02:35:00|1340.3|1337.8|1340|1337.8|1340.5|1337.8|1339.5|1337.8|0
1654742400000|2022-06-09 02:40:00|1339.8||1339.5||1339.8||1339.5||0
1654742700000|2022-06-09 02:45:00|1339.3||1340.3||1340.3||1339.3||0
1654743000000|2022-06-09 02:50:00|1340||1339.8||1340||1339.8||0
1654743300000|2022-06-09 02:55:00|1339.5|1338|1339.5|1337.8|1340|1338.3|1339.5|1337.8|1
1654743600000|2022-06-09 03:00:00||1337.5||1337.3||1337.5||1337|0
1654743900000|2022-06-09 03:05:00||1337||1337.3||1337.3||1337|6
1654744200000|2022-06-09 03:10:00||1337||1336.3||1337||1336.3|4
1654744500000|2022-06-09 03:15:00|1339.3||1338.8||1339.3||1338.8||2
1654744800000|2022-06-09 03:20:00|1338.5|1336|1338.5|1335.8|1338.5|1336|1338.5|1335.8|0
1654745100000|2022-06-09 03:25:00||1336||1336.3||1336.5||1336|0
1654745400000|2022-06-09 03:30:00|1338.3|1336|1338|1335.8|1338.5|1336|1338|1335.8|0
1654745700000|2022-06-09 03:35:00|1337.8|1336|1337.8|1336|1337.8|1336.3|1337.8|1336|2
1654746000000|2022-06-09 03:40:00|1338|1336.3|1338|1336|1338|1336.3|1338|1336|3
1654746300000|2022-06-09 03:45:00|1338.3||1338.3||1338.3||1338.3||0
1654746600000|2022-06-09 03:50:00|1338|1336.3|1338|1336|1338.3|1336.5|1337.8|1336|0
1654746900000|2022-06-09 03:55:00|1338.3|1336.3|1338|1336|1338.3|1336.5|1338|1336|0
1654747500000|2022-06-09 04:05:00|1337.8|1335.8|1337.8|1336|1337.8|1336|1337.8|1335.8|1
1654747800000|2022-06-09 04:10:00|1337.5|1335.8|1337.5|1336|1337.8|1336.3|1337.5|1335.8|0
1654748100000|2022-06-09 04:15:00|1337.8|1335.8|1337.8|1335.8|1337.8|1335.8|1337.5|1335.8|0
1654748400000|2022-06-09 04:20:00|1337.5|1335.5|1337.3|1335.5|1337.8|1335.5|1337.3|1335.5|0
1654748700000|2022-06-09 04:25:00||1335.3||1335.3||1335.3||1335.3|0
1654749000000|2022-06-09 04:30:00|1337|1335|1337|1335.3|1337|1335.5|1337|1335|0
1654749300000|2022-06-09 04:35:00|1336.8|1334.8|1336.8|1334.8|1336.8|1335|1336.5|1334.8|0
1654749600000|2022-06-09 04:40:00|1336.5||1336.5||1336.5||1336.5||0
1654749900000|2022-06-09 04:45:00|1337.3|1335|1337.3|1335.3|1337.3|1335.5|1337.3|1335|0
1654750200000|2022-06-09 04:50:00|1337.5|1335.5|1337.8|1335.5|1337.8|1335.5|1337.5|1335.5|0
1654750500000|2022-06-09 04:55:00|1337.5||1337.8||1337.8||1337.5||0
1654750800000|2022-06-09 05:00:00|1337.5|1335.3|1337.5|1335.5|1337.8|1335.5|1337.3|1335.3|0
1654751100000|2022-06-09 05:05:00|1337.8|1335.8|1338|1336|1338.8|1337|1337.5|1335.8|0
1654751400000|2022-06-09 05:10:00|1337.5|1335.8|1337.8|1335.5|1337.8|1335.8|1337.5|1335.5|0
1654751700000|2022-06-09 05:15:00|1337.5|1335.3|1337.8|1335|1337.8|1335.3|1336.8|1334.8|0
1654752000000|2022-06-09 05:20:00|1337|1335.3|1336|1334.5|1337|1335.5|1336|1334|0
1654752300000|2022-06-09 05:25:00|1335|1334.3|1334.5|1333|1335|1334.8|1334.5|1332.8|30
1654752600000|2022-06-09 05:30:00|1335.3|1333.3|1336.3|1333.5|1336.8|1334.3|1335|1332.5|5
1654752900000|2022-06-09 05:35:00|1336|1333.8|1335.8|1333.8|1337|1334.5|1335.8|1333.8|0
1654753200000|2022-06-09 05:40:00|1336|1333.5|1336|1332.8|1336|1333.5|1334.3|1331.8|10
1654753500000|2022-06-09 05:45:00|1335.8|1333|1335.5|1332.8|1335.8|1333|1335.3|1331.5|0
1654753800000|2022-06-09 05:50:00|1335.3|1332.5|1335|1332.8|1335.8|1333.5|1334.8|1332|0
1654754100000|2022-06-09 05:55:00|1334.8|1333|1332|1328.8|1335.3|1333.3|1331.3|1328.8|6
1654754400000|2022-06-09 06:00:00|1332.3|1329.3|1330.8|1328.5|1332.8|1330.3|1330.3|1328.5|11
1654754700000|2022-06-09 06:05:00|1330.5|1328.8|1331|1328.8|1331|1329.3|1330.3|1328.5|0
1654755000000|2022-06-09 06:10:00|1330.8|1328.5|1330.3|1328.5|1331|1329.3|1330|1328|32
1654755300000|2022-06-09 06:15:00|1331|1328.8|1327.8|1325.8|1331|1329.3|1327.5|1325.8|24
1654755600000|2022-06-09 06:20:00|1327.5|1326|1328.3|1326.3|1328.3|1326.3|1327|1325.3|10
1654755900000|2022-06-09 06:25:00|1328|1326|1327|1324.3|1328|1326|1326.5|1324.3|23
1654756200000|2022-06-09 06:30:00|1327.3|1324.5|1328.3|1326.5|1328.3|1326.5|1325|1322.8|54
1654756500000|2022-06-09 06:35:00|1327.8|1325.8|1329|1326.5|1330|1327.8|1326.3|1324.3|5
1654756800000|2022-06-09 06:40:00|1328.8|1326.8|1329.8|1327.8|1330|1327.8|1327.3|1325|2
1654757100000|2022-06-09 06:45:00|1330|1328.3|1330|1328|1330.5|1329|1329.3|1327.3|18
1654757400000|2022-06-09 06:50:00|1330.5|1328.3|1327.3|1324.5|1330.5|1328.8|1327.3|1324.5|10
1654757700000|2022-06-09 06:55:00|1327.5|1324.8|1321.5|1319.5|1329|1326.5|1321.5|1319.5|4
1654758000000|2022-06-09 07:00:00|1321.8|1320|1323.5|1321.5|1326|1324.3|1321.8|1320|41
1654758300000|2022-06-09 07:05:00|1324.3|1322.5|1327.3|1325.5|1327.3|1325.5|1323.5|1321.8|53
1654758600000|2022-06-09 07:10:00|1328|1325.8|1327.3|1325.5|1328.8|1327|1326.3|1324|22
1654758900000|2022-06-09 07:15:00|1327|1324|1326.5|1324.5|1327.3|1325|1325.5|1323.5|17
1654759200000|2022-06-09 07:20:00|1327.8|1325|1326.5|1324.5|1327.8|1325.8|1326.5|1324.5|29
1654759500000|2022-06-09 07:25:00|1326.8|1324.8|1326|1324.5|1327.5|1326|1325.8|1324.5|189
1654759800000|2022-06-09 07:30:00|1326.3|1324.8|1329|1327.3|1329|1327.3|1325.8|1324.5|161
1654760100000|2022-06-09 07:35:00|1328.8|1326.8|1328|1326.8|1329|1327.3|1327.8|1326.3|138
1654760400000|2022-06-09 07:40:00|1328.3|1326.5|1328|1326.5|1328.8|1326.8|1327.8|1326.5|345
1654760700000|2022-06-09 07:45:00|1327.8|1326.8|1328.3|1326.5|1328.8|1327|1327.8|1326.5|128
1654761000000|2022-06-09 07:50:00|1328.5|1326.8|1328.5|1326.3|1328.5|1326.8|1326.5|1324.8|23
1654761300000|2022-06-09 07:55:00|1328.3|1326.5|1328.8|1327|1328.8|1327.3|1327.8|1326|10
1654761600000|2022-06-09 08:00:00|1328.5|1327.3|1327|1325|1328.8|1327.5|1326.8|1325|22
1654761900000|2022-06-09 08:05:00|1327.3|1324.8|1323.3|1321.5|1327.5|1325.3|1323|1321.5|42
1654762200000|2022-06-09 08:10:00|1323.8|1322|1322.5|1320.5|1323.8|1322.3|1321|1319.5|188
1654762500000|2022-06-09 08:15:00|1322.3|1320.3|1329.3|1327.5|1329.5|1327.8|1321.5|1319.5|174
1654762800000|2022-06-09 08:20:00|1329|1327.8|1329.3|1327.5|1329.8|1328|1328|1326|75
1654763100000|2022-06-09 08:25:00|1329.5|1326.8|1330.5|1328.8|1330.5|1329|1327|1325|31
1654763400000|2022-06-09 08:30:00|1331|1328.3|1331|1329.3|1331.3|1329.8|1327.5|1325.8|249
1654763700000|2022-06-09 08:35:00|1331.3|1329.5|1336.5|1334.5|1336.5|1334.5|1330.8|1329|86
1654764000000|2022-06-09 08:40:00|1336.8|1334.8|1336.3|1334.5|1337.5|1335.5|1334.5|1332.8|26
1654764300000|2022-06-09 08:45:00|1336|1334.8|1338|1336.3|1338|1336.3|1336|1334.3|25
1654764600000|2022-06-09 08:50:00|1338.3|1336.8|1334.8|1333|1338.3|1336.8|1334.3|1332.3|91
1654764900000|2022-06-09 08:55:00|1334.5|1332.8|1337|1335.5|1338.3|1336.8|1334.3|1332.5|78
1654765200000|2022-06-09 09:00:00|1337.3|1336|1339.3|1337.3|1339.3|1337.3|1337.3|1335.8|24
1654765500000|2022-06-09 09:05:00|1339|1337.5|1341.5|1340|1341.5|1340|1338.5|1337|251
1654765800000|2022-06-09 09:10:00|1341.3|1339.8|1341.8|1340.3|1341.8|1340.5|1340.5|1338.8|201
1654766100000|2022-06-09 09:15:00|1343|1341.3|1347.3|1345.5|1347.5|1345.8|1343|1341.3|71
1654766400000|2022-06-09 09:20:00|1347|1345.8|1348|1346.5|1349|1347|1345.5|1343.5|218
1654766700000|2022-06-09 09:25:00|1348.5|1346.8|1349.5|1347.5|1350.5|1348.8|1348|1346.3|86
1654767000000|2022-06-09 09:30:00|1349.3|1347.8|1349.3|1347.3|1350.3|1348.5|1347|1345|120
1654767300000|2022-06-09 09:35:00|1349.5|1347.8|1351.5|1350.3|1351.5|1350.3|1348.5|1346.5|214
1654767600000|2022-06-09 09:40:00|1351.3|1350|1351.5|1349.8|1351.5|1350.3|1350.3|1348.3|789
1654767900000|2022-06-09 09:45:00|1351.3|1349.5|1354.3|1352.5|1354.5|1352.5|1351.3|1349.5|300
1654768200000|2022-06-09 09:50:00|1354.5|1352.8|1354.8|1353|1354.8|1353.3|1353.3|1351.5|104
1654768500000|2022-06-09 09:55:00|1354.5|1352.8|1355|1353|1355|1353.3|1351.5|1349.8|145
1654768800000|2022-06-09 10:00:00|1354.5|1353.3|1351.3|1349.3|1355|1353.5|1351|1349.3|127
1654769100000|2022-06-09 10:05:00|1351|1349|1352|1350.3|1354.3|1352.5|1350.3|1348.3|99
1654769400000|2022-06-09 10:10:00|1352.3|1350.8|1352.3|1350.3|1354.3|1352|1350.5|1348.5|90
1654769700000|2022-06-09 10:15:00|1352.5|1350|1351.8|1350|1353|1351.5|1350.8|1349.3|110
1654770000000|2022-06-09 10:20:00|1352|1350.3|1352.5|1351|1353.3|1351.3|1350.3|1348.8|52
1654770300000|2022-06-09 10:25:00|1352.3|1350.8|1353.3|1351.3|1353.3|1351.3|1351.8|1350.3|10
1654770600000|2022-06-09 10:30:00|1353|1351|1353.3|1351.3|1353.3|1351.3|1351.3|1349.5|123
1654770900000|2022-06-09 10:35:00|1353|1350.8|1353.8|1351.8|1354|1352.3|1352|1350.3|19
1654771200000|2022-06-09 10:40:00|1353.5|1352|1354.5|1352.8|1355.5|1353.8|1353.3|1351.5|111
1654771500000|2022-06-09 10:45:00|1354.3|1352.5|1352.5|1350.8|1354.8|1353|1352.5|1350.8|71
1654771800000|2022-06-09 10:50:00|1352.3|1350.5|1353.8|1352|1354.3|1352.8|1352|1350.3|152
1654772100000|2022-06-09 10:55:00|1353.5|1351.8|1354.3|1352.3|1354.5|1352.5|1352.8|1350.8|54
1654772400000|2022-06-09 11:00:00|1354.5|1352.8|1354.8|1353|1354.8|1353|1353.5|1352|16
1654772700000|2022-06-09 11:05:00|1354.3|1353.5|1355.8|1354.3|1356.3|1354.8|1354.3|1353|70
1654773000000|2022-06-09 11:10:00|1355.5|1354|1356.3|1354.5|1356.5|1355|1355.5|1354|48
1654773300000|2022-06-09 11:15:00|1355.8|1354.8|1359.5|1358|1359.5|1358.3|1355.8|1354.5|119
1654773600000|2022-06-09 11:20:00|1360.5|1358.3|1359.3|1357.5|1361.5|1359.8|1359|1357.3|156
1654773900000|2022-06-09 11:25:00|1359.5|1357.3|1357.5|1356|1359.5|1357.5|1355.8|1354.5|108
1654774200000|2022-06-09 11:30:00|1357.8|1356.3|1354.8|1352.8|1358.5|1357|1354.5|1352.8|43
1654774500000|2022-06-09 11:35:00|1355|1353|1355.8|1354|1357|1355.3|1354.3|1352.8|81
1654774800000|2022-06-09 11:40:00|1356|1354.3|1355.8|1353.8|1356.8|1354.8|1355.3|1353.5|35
1654775100000|2022-06-09 11:45:00|1356.3|1354|1356.5|1354.8|1357|1355|1355|1353.3|76
1654775400000|2022-06-09 11:50:00|1356.8|1354.5|1357.8|1355.8|1358.3|1356.5|1356.8|1354.5|140
1654775700000|2022-06-09 11:55:00|1358|1356|1357|1355.3|1358.3|1356.5|1356.5|1354.8|202
1654776000000|2022-06-09 12:00:00|1357.3|1355.8|1360|1358.3|1361.5|1360|1357.3|1355.8|127
1654776300000|2022-06-09 12:05:00|1359.8|1358|1360.5|1358.5|1361|1359|1358|1356.3|72
1654776600000|2022-06-09 12:10:00|1360.3|1358.3|1361.8|1360|1362|1360.5|1360.3|1358.3|36
1654776900000|2022-06-09 12:15:00|1361.5|1359.8|1366.3|1364.3|1367.5|1365.8|1361.5|1359.8|236
1654777200000|2022-06-09 12:20:00|1366|1363.5|1365|1363.3|1366|1364.3|1364.8|1363|45
1654777500000|2022-06-09 12:25:00|1365.5|1363.5|1366.5|1365|1366.5|1365|1364.8|1363|206
1654777800000|2022-06-09 12:30:00|1366.8|1365.3|1368.5|1366.8|1368.5|1366.8|1366.5|1365|54
1654778100000|2022-06-09 12:35:00|1368.3|1366.5|1369.8|1368|1370|1368.3|1366.8|1365|268
1654778400000|2022-06-09 12:40:00|1369.5|1367.8|1368|1366.3|1370|1368|1367.5|1365.8|79
1654778700000|2022-06-09 12:45:00|1368.3|1366.5|1372|1370.3|1373.3|1372|1368.3|1366.5|91
1654779000000|2022-06-09 12:50:00|1373.3|1371.5|1376.5|1375|1376.5|1375.3|1370.3|1368.5|210
1654779300000|2022-06-09 12:55:00|1376.3|1374.8|1376.5|1374.5|1376.5|1375.3|1374.3|1373|70
1654779600000|2022-06-09 13:00:00|1376.3|1374.8|1375.5|1373.8|1377.5|1375.8|1373|1371|135
1654779900000|2022-06-09 13:05:00|1376|1374|1372.8|1370.8|1377|1375.3|1370.3|1368.8|100
1654780200000|2022-06-09 13:10:00|1373|1371|1374.3|1372.3|1376|1374.3|1372.8|1371|73
1654780500000|2022-06-09 13:15:00|1374.5|1372|1377.3|1375|1377.3|1375.3|1373|1371.5|94
1654780800000|2022-06-09 13:20:00|1377.5|1375.5|1377|1375.3|1381.5|1379.8|1376.8|1375|76
1654781100000|2022-06-09 13:25:00|1376.8|1375|1382.3|1380.5|1382.8|1381|1376|1374.5|69
1654781400000|2022-06-09 13:30:00|1382|1380.8|1387.8|1386|1388|1386.3|1379.8|1377.8|49
1654781700000|2022-06-09 13:35:00|1387.5|1385.8|1384.8|1383|1388.8|1387|1383.8|1382|45
1654782000000|2022-06-09 13:40:00|1385|1382.8|1393.5|1392|1394|1392.3|1383|1380.8|354
1654782300000|2022-06-09 13:45:00|1393.3|1391.8|1391.8|1390|1393.8|1392|1388.3|1386.3|64
1654782600000|2022-06-09 13:50:00|1392|1390.3|1396.8|1395|1400.5|1398.8|1391.8|1389.8|151
1654782900000|2022-06-09 13:55:00|1397.3|1394.8|1396.3|1394|1398|1396.3|1394.3|1392.3|101
1654783200000|2022-06-09 14:00:00|1396.5|1393.8|1397|1395.3|1397|1395.8|1394.3|1392.5|84
1654783500000|2022-06-09 14:05:00|1396.8|1395|1400.5|1398.8|1401.3|1399.3|1396.8|1395|42
1654783800000|2022-06-09 14:10:00|1400.8|1399|1401.5|1399.8|1401.5|1399.8|1398.8|1397|116
1654784100000|2022-06-09 14:15:00|1402|1400.3|1398.3|1396.5|1402.8|1401|1396.3|1394.3|117
1654784400000|2022-06-09 14:20:00|1398.5|1396.8|1399.8|1398|1400.8|1399|1396.3|1394.5|49
1654784700000|2022-06-09 14:25:00|1399.5|1398.3|1400|1397.8|1401.3|1399.5|1397.8|1395.8|213
1654785000000|2022-06-09 14:30:00|1400.3|1398|1397.8|1395.8|1400.3|1398|1397|1395.5|19
1654785300000|2022-06-09 14:35:00|1398|1396|1402.5|1400.8|1403.8|1402.3|1397|1395.3|163
1654785600000|2022-06-09 14:40:00|1402.3|1401|1400|1397.8|1402.8|1401.3|1397.3|1395.5|72
1654785900000|2022-06-09 14:45:00|1400.3|1398|1405.3|1403.5|1406.5|1405.3|1400.3|1398|238
1654786200000|2022-06-09 14:50:00|1405.5|1403.8|1400|1398.3|1406|1404.3|1399.8|1397.8|94
1654786500000|2022-06-09 14:55:00|1400.3|1398.5|1407.8|1405.8|1411|1409.3|1399.8|1398|249
1654786800000|2022-06-09 15:00:00|1407.5|1405.5|1417.5|1415.8|1419.3|1417.5|1407.3|1405.5|246
1654787100000|2022-06-09 15:05:00|1417.3|1416|1424|1422.3|1429.3|1427.5|1417.3|1415.8|529
1654787400000|2022-06-09 15:10:00|1423.8|1422|1416.5|1414.5|1426.3|1424.3|1415.5|1412.3|290
1654787700000|2022-06-09 15:15:00|1416.8|1414.8|1417.5|1414.5|1422.5|1420.8|1414.8|1411.8|375
1654788000000|2022-06-09 15:20:00|1417.3|1416|1409.3|1405.3|1418|1416.3|1403|1399.8|345
1654788300000|2022-06-09 15:25:00|1409|1405.5|1386.5|1384|1410.5|1408.5|1384.8|1382.8|540
1657015800000|2022-07-05 10:10:00|1170|1168.3|1169.5|1168|1170|1168.3|1169.3|1168|3
1657016100000|2022-07-05 10:15:00|1169.3|1167.5|1166.8|1165.3|1169.5|1168|1166.8|1165|181
1657016400000|2022-07-05 10:20:00|1166.5|1165|1168.3|1166.3|1168.5|1167|1166.5|1165|78
1657016700000|2022-07-05 10:25:00|1168|1166|1168.3|1166.3|1169.5|1167.5|1168|1166|180
1657017000000|2022-07-05 10:30:00|1168.5|1166.5|1168|1166.5|1169|1166.8|1166.5|1165|118
1657017300000|2022-07-05 10:35:00|1168.3|1166.8|1169|1167.5|1169.3|1167.5|1167.8|1166.5|60
1657017600000|2022-07-05 10:40:00|1168.8|1167.3|1169.5|1168|1171.3|1169.8|1168.8|1167.3|346
1657017900000|2022-07-05 10:45:00|1169.3|1167.8|1168|1166.3|1170|1168.3|1167|1165.8|90
1657018200000|2022-07-05 10:50:00|1167.8|1166|1167|1165|1168.5|1166.8|1166|1164.8|85
1657018500000|2022-07-05 10:55:00|1166.8|1165.3|1165.8|1164|1167|1165.3|1163.8|1162.3|95
1657018800000|2022-07-05 11:00:00|1165.5|1163.8|1164.3|1162.8|1165.5|1164|1164|1162|160
1657019100000|2022-07-05 11:05:00|1163.8|1162.5|1164.5|1163|1164.8|1163.3|1163.5|1162|49
1657019400000|2022-07-05 11:10:00|1164.3|1163.3|1163.5|1161.8|1164.5|1163.3|1163.3|1161.8|27
1657019700000|2022-07-05 11:15:00|1163.3|1161.5|1162.5|1161.3|1164|1162.5|1162|1160.5|118
1657020000000|2022-07-05 11:20:00|1162.8|1161.5|1162.3|1160.5|1163.3|1161.8|1161.8|1160.5|124
1657020300000|2022-07-05 11:25:00|1162|1160|1159.5|1158.3|1162|1160|1159.5|1158.3|244
1657020600000|2022-07-05 11:30:00|1159.8|1158|1160|1158.5|1161|1159.5|1159.3|1157.8|150
1657020900000|2022-07-05 11:35:00|1159.8|1158.3|1161.3|1159.8|1162.3|1160.5|1159.8|1158|48
1657021200000|2022-07-05 11:40:00|1161.5|1160|1162|1160.5|1162.3|1160.8|1160.5|1159|94
1657021500000|2022-07-05 11:45:00|1161.8|1160.3|1162.8|1161|1163.5|1162|1161.3|1159.8|443
1657021800000|2022-07-05 11:50:00|1162.5|1160.8|1162.8|1161.5|1163|1161.5|1162.3|1160.8|164
1657022100000|2022-07-05 11:55:00|1163.3|1161.8|1162.8|1161.5|1163.8|1162.3|1162.3|1160.8|213
1657022400000|2022-07-05 12:00:00|1162.5|1161|1163|1161.8|1163.8|1162.3|1162.3|1160.8|231
1657022700000|2022-07-05 12:05:00|1163.3|1162|1163.3|1161.8|1164.3|1163|1163|1161.5|296
1657023000000|2022-07-05 12:10:00|1163.5|1162|1164.5|1163|1165.5|1164.3|1162.8|1161.5|354
1657023300000|2022-07-05 12:15:00|1164.3|1162.8|1164.8|1163|1165.3|1164|1163.8|1162.3|132
1657023600000|2022-07-05 12:20:00|1165|1163.3|1166.5|1165|1168.5|1167|1165|1163.3|282
1657023900000|2022-07-05 12:25:00|1166.3|1164.8|1167.5|1166.3|1168.5|1166.8|1165.3|1163.8|228
1657024200000|2022-07-05 12:30:00|1168|1166.5|1168.5|1166.8|1169.3|1167.5|1167.3|1165.8|145
1657024500000|2022-07-05 12:35:00|1168.3|1167|1167.3|1165.8|1168.5|1167.3|1166|1164.8|235
1657024800000|2022-07-05 12:40:00|1167|1165.5|1166.3|1164.8|1167.8|1166.3|1165.5|1164|227
1657025100000|2022-07-05 12:45:00|1166|1164.5|1164.5|1163|1166.3|1164.8|1164.3|1162.5|213
1657025400000|2022-07-05 12:50:00|1164.3|1162.8|1164.5|1163|1165.8|1164.3|1164|1162.5|138
1657025700000|2022-07-05 12:55:00|1164.3|1163.3|1161.3|1159.8|1164.5|1163.3|1161|1159.5|281
1657026000000|2022-07-05 13:00:00|1160.8|1159.5|1150.5|1148.8|1161.3|1159.8|1150|1148.5|804
1657026300000|2022-07-05 13:05:00|1150|1148.5|1147|1145.3|1152|1150.5|1146|1144.5|749
1657026600000|2022-07-05 13:10:00|1146.8|1145|1148.5|1147|1149.5|1148|1145.8|1144.3|1025
1657026900000|2022-07-05 13:15:00|1148.3|1146.8|1143.3|1141.8|1148.3|1146.8|1143|1141.5|564
1657027200000|2022-07-05 13:20:00|1143|1141.5|1144.3|1142.8|1145.8|1144|1143|1141.5|350
1657027500000|2022-07-05 13:25:00|1144.5|1143|1140.5|1139.3|1145|1143.3|1140|1138.5|556
1657027800000|2022-07-05 13:30:00|1140.8|1139|1136|1134.5|1141.8|1140|1136|1134.5|1229
1657028100000|2022-07-05 13:35:00|1136.3|1134.8|1131.3|1129.8|1136.5|1135|1130|1128.5|1053
1657028400000|2022-07-05 13:40:00|1131.5|1130|1131.8|1130.3|1134.5|1133|1128.8|1127.5|985
1657028700000|2022-07-05 13:45:00|1131.5|1130|1131|1129.5|1132.8|1131|1127.8|1126.5|722
1657029000000|2022-07-05 13:50:00|1130.8|1129.3|1132.3|1130.8|1134.5|1133|1128.8|1127|574
1657029300000|2022-07-05 13:55:00|1132|1130.3|1127.5|1126|1132.8|1131|1124.8|1123.5|746
1657029600000|2022-07-05 14:00:00|1128.3|1126.5|1137.3|1135.8|1138.5|1137|1127.3|1126|901
1657029900000|2022-07-05 14:05:00|1137|1135.5|1137.5|1136|1138.8|1137|1134.8|1133.3|805
1657030200000|2022-07-05 14:10:00|1136.8|1135.3|1139.5|1138.3|1144.5|1143|1136.5|1135|844
1657030500000|2022-07-05 14:15:00|1139.8|1138.5|1141.8|1140.3|1142|1140.5|1137|1135.5|432
1657030800000|2022-07-05 14:20:00|1141.5|1140|1143.3|1141.8|1143.8|1142.3|1140|1138.5|467
1657031100000|2022-07-05 14:25:00|1143.8|1142|1140.8|1139.3|1143.8|1142.5|1140.8|1139.3|413
1657031400000|2022-07-05 14:30:00|1141|1139.5|1142.5|1141|1143|1141.5|1139.8|1138.3|584
1657031700000|2022-07-05 14:35:00|1142.3|1140.8|1144|1142.5|1146.5|1145|1142.3|1140.8|545
1657032000000|2022-07-05 14:40:00|1143.8|1142.3|1141.5|1139.8|1144.5|1142.8|1140.3|1138.8|376
1657032300000|2022-07-05 14:45:00|1141.3|1139.5|1131|1129.5|1141.3|1139.5|1131|1129.5|653
1657032600000|2022-07-05 14:50:00|1131.3|1129.8|1125|1123.3|1131.3|1129.8|1124.8|1123.3|1025
1657032900000|2022-07-05 14:55:00|1124.8|1123.5|1123.8|1122.3|1126|1124.5|1120.8|1119.3|728
1657033200000|2022-07-05 15:00:00|1124|1122.8|1121.5|1120|1124.5|1123|1118.8|1117.5|968
1657033500000|2022-07-05 15:05:00|1121.3|1119.8|1117.8|1116.3|1123|1121.5|1117|1115.5|1298
1657033800000|2022-07-05 15:10:00|1117.5|1116|1120.3|1118.8|1120.5|1119|1115|1113.5|1195
1657034100000|2022-07-05 15:15:00|1120|1118.5|1116.3|1114.8|1122.8|1121|1115|1113.5|693
1657034400000|2022-07-05 15:20:00|1116.8|1115|1111.3|1109.8|1118.8|1117.3|1110.8|1109.5|1138
1657034700000|2022-07-05 15:25:00|1111|1109.5|1097.8|1095.8|1114.8|1113.3|1092.5|1091|3111
1657035000000|2022-07-05 15:30:00|1098.3|1096|1099.5|1097.8|1106|1104.3|1096.5|1095|946
1657035300000|2022-07-05 15:35:00|1099.8|1098|1098.8|1097|1104.3|1102.5|1096.3|1094.8|675
1657035600000|2022-07-05 15:40:00|1098.5|1097.3|1103.5|1101.8|1104.3|1102.8|1096|1094.5|647
1657035900000|2022-07-05 15:45:00|1103.8|1102.3|1101.3|1099.5|1103.8|1102.3|1100.3|1098.5|230
1657036200000|2022-07-05 15:50:00|1101|1099.3|1098.3|1096.5|1102|1100.5|1097.3|1095.8|370
1657036500000|2022-07-05 15:55:00|1098|1096.3|1102|1100.5|1102.5|1101|1097.3|1095.8|359
1657036800000|2022-07-05 16:00:00|1101.8|1100.3|1098|1096.3|1102.5|1101.3|1097.3|1095.8|480
1657037100000|2022-07-05 16:05:00|1097.8|1095.8|1102|1100.3|1102.3|1100.8|1097.3|1095.8|220
1657037400000|2022-07-05 16:10:00|1101.8|1100|1099|1097.5|1103|1101.8|1099|1097.5|497
1657037700000|2022-07-05 16:15:00|1099.3|1097.8|1097.5|1095.5|1099.5|1098|1096.3|1094.8|400
1657038000000|2022-07-05 16:20:00|1097.3|1095.3|1095.8|1094.3|1100.5|1099|1095.3|1093.8|322
1657038300000|2022-07-05 16:25:00|1096|1094.5|1099.5|1098|1099.8|1098.5|1095|1093.5|353
1657038600000|2022-07-05 16:30:00|1099.8|1098.3|1103.3|1101.8|1105.5|1104|1098.5|1097|427
1657038900000|2022-07-05 16:35:00|1103|1101.5|1105|1103.5|1105.8|1104.3|1100.8|1099.3|172
1657039200000|2022-07-05 16:40:00|1104.8|1103.3|1102|1100.3|1108.5|1107|1101|1099.5|292
1657039500000|2022-07-05 16:45:00|1101.8|1100|1098.8|1097.3|1103.8|1102|1097|1095.5|255
1657039800000|2022-07-05 16:50:00|1099|1097.5|1087|1085.3|1100|1098.5|1084.8|1083.3|856
1657040100000|2022-07-05 16:55:00|1087.8|1085.5|1086.8|1085|1090.5|1089|1086|1084.5|206
1657040400000|2022-07-05 17:00:00|1087|1085.3|1085.8|1084|1087.8|1086|1081.5|1079.8|344
1657040700000|2022-07-05 17:05:00|1086|1084.3|1082|1080.5|1086|1084.3|1080.3|1078.8|241
1657041000000|2022-07-05 17:10:00|1082.3|1080.8|1084.8|1083.3|1085.5|1083.8|1079.5|1078|326
1657041300000|2022-07-05 17:15:00|1085|1083.5|1081.8|1080|1087.5|1086.3|1081.3|1079.8|278
1657041600000|2022-07-05 17:20:00|1082|1080.3|1085.3|1083.8|1087.3|1085.5|1080.3|1078.5|320
1657041900000|2022-07-05 17:25:00|1085.5|1083.5|1083.8|1082|1086.8|1085.3|1083.5|1082|280
1657042200000|2022-07-05 17:30:00|1084|1082.3|1083.8|1082.3|1085.5|1083.8|1082.5|1081|387
1657042500000|2022-07-05 17:35:00|1083.5|1082|1084.3|1082.5|1086.8|1085.3|1080|1078.3|500
1657042800000|2022-07-05 17:40:00|1084|1082.3|1083.3|1081.5|1084.3|1082.8|1080|1078.3|154
1657043100000|2022-07-05 17:45:00|1083|1081.8|1080.3|1078.8|1083.3|1082|1079.5|1078|148
1657043400000|2022-07-05 17:50:00|1080.8|1079|1078.5|1077|1081|1079.8|1077.5|1075.8|379
1657043700000|2022-07-05 17:55:00|1078.8|1077.3|1073.3|1071.8|1078.8|1077.3|1072.8|1071|261
1657044000000|2022-07-05 18:00:00|1073.5|1072|1075.8|1074.3|1081.3|1079.5|1070.8|1069.5|378
1657044300000|2022-07-05 18:05:00|1075.5|1074|1075.3|1073.8|1077|1075.3|1072|1070.5|222
1657044600000|2022-07-05 18:10:00|1075.5|1074|1079.8|1078.3|1080.3|1078.5|1074.3|1072.5|231
1657044900000|2022-07-05 18:15:00|1080.5|1078.8|1078.3|1076.8|1082.5|1081|1076.5|1075|410
1657045200000|2022-07-05 18:20:00|1078.5|1077|1078.5|1077|1079.3|1077.8|1075.8|1074.3|209
1657045500000|2022-07-05 18:25:00|1079.3|1077.8|1079.3|1077.3|1080.3|1078.8|1074|1072.8|567
1657045800000|2022-07-05 18:30:00|1079.5|1077.5|1082.8|1080.8|1083.5|1081.8|1079|1077.3|185
1657046100000|2022-07-05 18:35:00|1082.5|1080.3|1075.8|1074|1082.5|1080.3|1074.3|1072|250
1657046400000|2022-07-05 18:40:00|1076|1074.3|1074.8|1073|1077.8|1076|1074.8|1073|101
1657046700000|2022-07-05 18:45:00|1075|1072.8|1077.5|1075.5|1078.3|1076.5|1072.8|1071.3|143
1657047000000|2022-07-05 18:50:00|1077.8|1076.3|1077|1075|1078.5|1076.8|1075.8|1073.8|30
1657047300000|2022-07-05 18:55:00|1077.3|1075.3|1075.5|1073.8|1078.8|1077|1074.8|1073|77
1657047600000|2022-07-05 19:00:00|1075.3|1073.5|1077.8|1076|1078.3|1076.3|1074|1072.3|39
1657047900000|2022-07-05 19:05:00|1077.5|1075.8|1072.8|1071.3|1080.3|1078.5|1072.5|1071|196
1657048200000|2022-07-05 19:10:00|1073.3|1071.5|1075.5|1073.8|1075.5|1073.8|1072.5|1070.5|53
1657048500000|2022-07-05 19:15:00|1075.3|1073.5|1074|1072.3|1075.8|1074|1073.8|1072|15
1657048800000|2022-07-05 19:20:00|1074.3|1072|1073|1071.3|1075.3|1073.5|1072.8|1071|17
1657049100000|2022-07-05 19:25:00|1073.3|1071|1074.8|1072.8|1075|1073.3|1073|1071|46
1657049400000|2022-07-05 19:30:00|1075|1073|1072.3|1070|1075.3|1073.3|1071.5|1069.5|32
1657049700000|2022-07-05 19:35:00|1073|1070.5|1072|1069.8|1073|1070.8|1070.3|1068.3|37
1657050000000|2022-07-05 19:40:00|1071.8|1070|1069.5|1067.5|1072.3|1070.5|1069|1067.3|52
1657050300000|2022-07-05 19:45:00|1069.3|1067.3|1071|1068.5|1071.8|1070.3|1069|1067.3|23
1657050600000|2022-07-05 19:50:00|1071.5|1068.8|1071|1068.8|1071.8|1069.3|1070.3|1068.5|8
1657050900000|2022-07-05 19:55:00|1070.8|1069|1070.5|1068.3|1072|1070|1070.5|1068.3|24
1657051200000|2022-07-05 20:00:00|1070.8|1068.5|1071.3|1069.8|1071.3|1069.8|1070|1068.3|13
1657051500000|2022-07-05 20:05:00|1071|1069.3|1070.8|1069|1071.8|1070|1070.8|1069|7
1657051800000|2022-07-05 20:10:00|1071.5|1069.5|1070.5|1069|1071.5|1069.8|1070.5|1068.8|6
1657052100000|2022-07-05 20:15:00|1070.8|1068.8|1070|1068.8|1071.5|1069.8|1070|1068.8|12
1657052400000|2022-07-05 20:20:00|1070.3|1068.3|1070.8|1068.8|1070.8|1068.8|1069|1067.5|12
1657052700000|2022-07-05 20:25:00|1070.5|1068.5|1069.8|1068|1070.8|1068.8|1069.8|1068|8
1657053000000|2022-07-05 20:30:00|1070.8|1068.3|1071.5|1069.5|1072|1070|1070.8|1068|12
1657053300000|2022-07-05 20:35:00|1072|1070|1072|1070|1072|1070|1071.8|1070|9
1657053600000|2022-07-05 20:40:00|1071.8|1070.5|1072.5|1070.8|1072.5|1071|1071.5|1070.3|12
1657053900000|2022-07-05 20:45:00|1072.3|1071|1069.8|1068|1072.8|1071|1069.3|1067.5|27
1657054200000|2022-07-05 20:50:00|1069.5|1067.8|1070.3|1068.5|1070.3|1068.5|1069.5|1067.8|2
1657054500000|2022-07-05 20:55:00|1070.5|1068.3|1070.5|1068.3|1070.8|1068.8|1069.3|1067.3|38
1657054800000|2022-07-05 21:00:00|1072.3|1067.3|1071.3|1067.3|1073|1067.3|1071.3|1067.3|0
1657055400000|2022-07-05 21:10:00|1071|1067.5|1070.8|1068|1071|1068|1070.8|1067.5|0
1657055700000|2022-07-05 21:15:00|1073|1067.3|1073.8|1068.8|1073.8|1068.8|1073|1067.3|0
1657056600000|2022-07-05 21:30:00|1073.5|1067.8|1071.5|1067.3|1073.5|1067.8|1071.5|1067.3|0
1657056900000|2022-07-05 21:35:00|1071.3|1068|1071.3|1068.3|1071.3|1069.8|1071.3|1068|0
1657057200000|2022-07-05 21:40:00|1074.5|1068.8|1075.3|1070.5|1075.3|1070.5|1074.5|1067.8|1
1657057500000|2022-07-05 21:45:00|1076|1070.8|1082|1075.3|1082.8|1079.3|1076|1070.8|0
1657057800000|2022-07-05 21:50:00||1076||1076.8||1080||1076|0
1657058100000|2022-07-05 21:55:00|1084.3|1077.5|1084.3|1081.3|1085|1082.3|1084.3|1076.8|3
1657069200000|2022-07-06 01:00:00|1089.3|1085|1087.5|1085|1089.5|1085.3|1087.5|1085|1
1657069500000|2022-07-06 01:05:00|1089|1084.8|1088.8|1084.3|1089|1085.5|1084.8|1082|2
1657069800000|2022-07-06 01:10:00|1088.5|1084.5|1088.3|1084|1088.5|1085|1088.3|1083.3|1
1657070100000|2022-07-06 01:15:00|1088|1083.5|1088|1083.3|1088.3|1085|1088|1083.3|1
1657070400000|2022-07-06 01:20:00|1087.5|1083.5|1087.5|1083.8|1088|1085|1086.3|1083.3|1
1657070700000|2022-07-06 01:25:00|1087.8|1083.3|1086|1082|1087.8|1083.3|1086|1082|4
1657071000000|2022-07-06 01:30:00|1086.5|1082.3|1084.8|1082.3|1086.5|1084|1084.8|1081.3|1
1657071300000|2022-07-06 01:35:00|1084.5|1082|1083.8|1080.3|1084.8|1083|1083.8|1079.8|5
1657071600000|2022-07-06 01:40:00|1084|1079.8|1084|1080.8|1084|1080.8|1083.8|1079.8|4
1657071900000|2022-07-06 01:45:00|1083.8|1080.5|1081.8|1077.8|1083.8|1080.5|1081.8|1077.8|1
1657072200000|2022-07-06 01:50:00|1081.5|1078.3|1075.5|1074|1081.8|1078.5|1075.5|1073.5|56
1657072500000|2022-07-06 01:55:00|1075.3|1074.3|1075.5|1073|1077.3|1075|1074.5|1072.5|30
1657072800000|2022-07-06 02:00:00|1075.3|1073.3|1077.5|1074.5|1079|1076|1075.3|1073.3|28
1657073100000|2022-07-06 02:05:00||1074.8||1075.8||1075.8||1074.8|16
1657073400000|2022-07-06 02:10:00|1077.3|1075|1078|1076|1078.3|1076.5|1077|1074.5|20
1657073700000|2022-07-06 02:15:00|1078.3|1076.5|1076.8|1074.5|1078.8|1077|1076.8|1074.5|12
1657074000000|2022-07-06 02:20:00|1077|1075|1076.3|1074.3|1077|1075|1076.3|1074.3|14
1657074300000|2022-07-06 02:25:00|1075.8|1074|1075.8|1074|1075.8|1074.3|1075.8|1074|0
1657074600000|2022-07-06 02:30:00|1075.5|1074.3|1077.5|1074.5|1078.5|1075.8|1075.5|1073.5|4
1657074900000|2022-07-06 02:35:00|1077.8|1074|1076.5|1073.3|1077.8|1074.3|1076.3|1073.3|2
1657075200000|2022-07-06 02:40:00|1076.3|1073|1074.3|1072|1076.5|1073.5|1073.5|1072|14
1657075500000|2022-07-06 02:45:00|1074|1072.3|1074.5|1072.3|1074.8|1073.5|1074|1072.3|47
1657075800000|2022-07-06 02:50:00|1074.3|1072.5|1075|1072.5|1075|1072.5|1074.3|1072.3|22
1657076100000|2022-07-06 02:55:00|1074.3|1072.3|1074|1070.3|1074.3|1072.3|1073|1070.3|8
1657076400000|2022-07-06 03:00:00|1074.3|1070.5|1074.3|1070.8|1074.3|1071.5|1073.8|1070.3|1
1657076700000|2022-07-06 03:05:00|1074|1071|1074.3|1071.3|1074.3|1071.3|1074|1071|0
1657077000000|2022-07-06 03:10:00|1074|1070.3|1072.3|1070.3|1074.3|1070.3|1072|1070.3|2
1657077300000|2022-07-06 03:15:00|1072|1070.5|1071.3|1068.5|1072.3|1070.8|1071|1068.5|45
1657077600000|2022-07-06 03:20:00|1071.5|1068|1070.8|1067.3|1071.5|1068|1070.5|1067.3|13
1657077900000|2022-07-06 03:25:00|1071|1067.5|1069.5|1066.8|1071.3|1068|1069|1066.3|9
1657078200000|2022-07-06 03:30:00|1070|1066.5|1070.3|1066.8|1070.8|1068.3|1069.8|1066.5|17
1657078500000|2022-07-06 03:35:00|1069.8|1067|1070|1066.3|1070.5|1067|1069.8|1066|6
1657078800000|2022-07-06 03:40:00|1069.5|1066|1069.5|1067.3|1069.5|1067.3|1069.5|1065.8|0
1657079100000|2022-07-06 03:45:00|1070.8|1068|1070.8|1068.8|1071|1069.5|1069.8|1067.3|13
1657079400000|2022-07-06 03:50:00|1071|1069|1070.8|1069.3|1071|1069.5|1070.8|1068.5|30
1657079700000|2022-07-06 03:55:00|1070.5|1069.5|1070.8|1068.8|1071|1069.5|1070.5|1068.3|22
1657080000000|2022-07-06 04:00:00||1069||1068.8||1069||1068.5|0
1657080300000|2022-07-06 04:05:00|1071|1068.3|1069.5|1068|1071|1068.3|1069.5|1067|13
1657080600000|2022-07-06 04:10:00|1069.3|1067.8|1069.5|1067.8|1069.5|1068|1069.3|1067.3|14
1657080900000|2022-07-06 04:15:00|1069.3|1067.5|1069.5|1068|1069.5|1068|1069|1066.5|10
1657081200000|2022-07-06 04:20:00|1069.8|1068.3|1069.5|1067.8|1069.8|1068.5|1069.3|1067.3|35
1657081500000|2022-07-06 04:25:00||1067||1067.5||1067.8||1066.8|0
1657081800000|2022-07-06 04:30:00|1069.8|1067.3|1069.8|1068|1069.8|1068|1069.5|1067.3|8
1657082100000|2022-07-06 04:35:00|1069.5|1067.8|1069.5|1066.8|1069.8|1068|1068.8|1066.3|11
1657082400000|2022-07-06 04:40:00|1069.3|1066.3|1069.3|1065.5|1069.3|1066.3|1068.5|1065.5|0
1657082700000|2022-07-06 04:45:00|1069|1066|1069.3|1066.5|1069.3|1066.5|1069|1066|0
1657083000000|2022-07-06 04:50:00|1069.5|1066.3|1070|1066.8|1070|1067|1069.5|1066.3|4
1657083300000|2022-07-06 04:55:00||1066.5||1066.8||1066.8||1066.5|0
1657083600000|2022-07-06 05:00:00|1069.8|1067|1068.5|1066.8|1069.8|1067.5|1068.5|1066.8|146
1657083900000|2022-07-06 05:05:00|1068.8|1067|1068.8|1067|1068.8|1067.3|1068.8|1066.5|6
1657084200000|2022-07-06 05:10:00|1068.5|1067.3|1066.5|1064.5|1068.8|1067.5|1066.5|1064.5|44
1657084500000|2022-07-06 05:15:00|1066.3|1064.8|1065.3|1063.5|1067|1064.8|1064.3|1062.5|30
1657084800000|2022-07-06 05:20:00|1066.3|1063.8|1065.5|1063|1066.8|1065|1065.5|1062.8|1
1657085100000|2022-07-06 05:25:00|1065.3|1062.8|1065|1062.3|1066.5|1064.3|1065|1062|14
1657085400000|2022-07-06 05:30:00|1064.8|1062|1054.8|1053|1064.8|1062|1054.8|1053|48
1657085700000|2022-07-06 05:35:00|1055.5|1053.5|1051|1048.5|1057.8|1054.8|1049.8|1046.8|65
1657086000000|2022-07-06 05:40:00|1052|1048.8|1054.3|1052|1055.3|1052.5|1052|1048.8|24
1657086300000|2022-07-06 05:45:00|1055|1052.3|1056.8|1054.5|1057.3|1055.5|1054.8|1052.3|40
1657086600000|2022-07-06 05:50:00|1056.5|1053.8|1052.5|1048.3|1056.5|1053.8|1049.8|1048|8
1657086900000|2022-07-06 05:55:00|1053.5|1048.5|1053.5|1050.5|1054.8|1052.5|1053.5|1048.5|34
1657087200000|2022-07-06 06:00:00|1053.3|1050|1055.5|1053.3|1056.5|1054.8|1053.3|1050|85
1657087500000|2022-07-06 06:05:00|1055.3|1052|1054|1051.8|1055.3|1053|1053|1050.3|28
1657087800000|2022-07-06 06:10:00|1054.3|1052|1059|1055.5|1061.3|1058.8|1054.3|1051.8|58
1657088100000|2022-07-06 06:15:00|1058.8|1055.8|1061.8|1059.5|1061.8|1059.5|1058.5|1055.8|39
1657088400000|2022-07-06 06:20:00|1063.5|1060.8|1068.5|1065.3|1070.8|1068|1062.8|1060.8|146
1657088700000|2022-07-06 06:25:00|1068.3|1065.5|1074.3|1072.5|1074.5|1072.5|1066.5|1064.3|139
1657089000000|2022-07-06 06:30:00|1074|1072.8|1073.5|1071.3|1076.3|1074.3|1073.3|1071|176
1657089300000|2022-07-06 06:35:00|1073.3|1071|1076.3|1074|1076.8|1075|1071.8|1069.5|82
1657089600000|2022-07-06 06:40:00|1076|1073.8|1079|1077|1079|1077.3|1075.8|1073.8|114
1657089900000|2022-07-06 06:45:00|1078.8|1077.3|1076.5|1074.3|1078.8|1077.3|1075.5|1073|134
1657090200000|2022-07-06 06:50:00|1076.3|1074|1074|1072.3|1077|1074.8|1073.5|1071.5|64
1657090500000|2022-07-06 06:55:00|1074.3|1072.5|1082.8|1080.8|1083|1081.3|1074|1072.5|279
1657090800000|2022-07-06 07:00:00|1083.3|1081.3|1082.3|1080.8|1084.8|1083|1080.5|1079|194
1657091100000|2022-07-06 07:05:00|1082.5|1081|1087|1085|1087|1085|1079|1077.5|409
1657091400000|2022-07-06 07:10:00|1087.3|1085.3|1083|1081.3|1088|1086.3|1081.5|1079.8|201
1657091700000|2022-07-06 07:15:00|1083.5|1081|1079.8|1078.3|1089.8|1087.5|1079.5|1078|360
1657092000000|2022-07-06 07:20:00|1080|1077.5|1079.8|1078.3|1080.5|1078.8|1074.8|1073|370
1657092300000|2022-07-06 07:25:00|1080|1078.8|1079.8|1077.8|1081.8|1080|1077.5|1075.8|264
1657092600000|2022-07-06 07:30:00|1079.5|1077.3|1077|1075.5|1079.8|1078.3|1076.8|1075|96
1657092900000|2022-07-06 07:35:00|1076.8|1075.3|1079.5|1078|1080.3|1078.8|1074.5|1072.8|271
1657093200000|2022-07-06 07:40:00|1079.8|1078.3|1079.3|1077.8|1084|1082.3|1079.3|1077.5|220
1657093500000|2022-07-06 07:45:00|1078.3|1077.5|1082.8|1081|1083.5|1081.8|1078.3|1076.5|101
1657093800000|2022-07-06 07:50:00|1082.5|1080.8|1089.5|1087.8|1091|1089.3|1082.5|1080.8|299
1657094100000|2022-07-06 07:55:00|1088.5|1087.3|1089.3|1087.3|1089.3|1087.3|1082.5|1080.3|391
1657094400000|2022-07-06 08:00:00|1088.3|1086.8|1085.3|1083.8|1093.3|1091.8|1084.8|1082.8|508
1657094700000|2022-07-06 08:05:00|1085.5|1084|1082.5|1080.8|1086.5|1084.8|1080.8|1079.3|377
1657095000000|2022-07-06 08:10:00|1082.3|1080.3|1083|1081|1084.5|1082.8|1079.3|1077.5|201
1657095300000|2022-07-06 08:15:00|1082.8|1081.3|1073|1071.3|1082.8|1081.3|1071.3|1069.8|932
1657095600000|2022-07-06 08:20:00|1072.8|1071.5|1069.5|1068|1073.5|1071.5|1068.3|1066.3|931
1657095900000|2022-07-06 08:25:00|1070|1068.3|1070|1068.3|1072.3|1070|1067.5|1066|913
1657096200000|2022-07-06 08:30:00|1070.3|1068|1064.8|1063|1070.5|1069|1064|1062.5|310
1657096500000|2022-07-06 08:35:00|1064.3|1062.8|1069.5|1067.8|1069.5|1068|1060.8|1058|781
1657096800000|2022-07-06 08:40:00|1069|1067.5|1066.8|1065|1069|1067.5|1064.8|1063|226
1657097100000|2022-07-06 08:45:00|1066.3|1064.8|1071.8|1070|1072.5|1070.3|1066|1064.3|465
1657097400000|2022-07-06 08:50:00|1071.3|1069.8|1077|1075.3|1077.5|1076|1070.5|1068.8|373
1657097700000|2022-07-06 08:55:00|1077.3|1075.5|1075|1073.3|1080.8|1078.8|1073.8|1072|245
1657098000000|2022-07-06 09:00:00|1075.3|1073.8|1069.3|1067.8|1076|1074.5|1066.3|1064.8|400
1657098300000|2022-07-06 09:05:00|1069.5|1068|1064.3|1062.8|1069.5|1068|1062.3|1060.8|328
1657098600000|2022-07-06 09:10:00|1064.5|1062.5|1069|1067.8|1071|1069|1063.5|1061.8|233
1657098900000|2022-07-06 09:15:00|1068.5|1066.8|1073|1071.3|1075.3|1073.3|1068.5|1066.8|327
1657099200000|2022-07-06 09:20:00|1072.8|1070.5|1074.3|1071.8|1074.3|1071.8|1070.8|1068.8|232
1657099500000|2022-07-06 09:25:00|1074|1072|1072.3|1070.3|1074.5|1072.8|1071.5|1069.5|206
1657099800000|2022-07-06 09:30:00|1071.5|1070|1075|1073|1075.5|1073.8|1071.3|1069.3|214
1657100100000|2022-07-06 09:35:00|1074.8|1072.5|1074.8|1073.3|1075|1073.5|1072.5|1070.8|355
1657100400000|2022-07-06 09:40:00|1075|1073.5|1080.8|1078.8|1081.3|1079.5|1074.8|1073.3|308
1657100700000|2022-07-06 09:45:00|1080.5|1078.5|1078.5|1076.8|1081|1079.3|1075.3|1073.8|258
1657101000000|2022-07-06 09:50:00|1078.8|1077|1079.5|1078|1081.3|1079.5|1078.3|1076.3|258
1657101300000|2022-07-06 09:55:00|1079.8|1077.8|1080.3|1078.5|1081.8|1080|1078.5|1077|274
1657101600000|2022-07-06 10:00:00|1080.5|1078.8|1074.3|1072.8|1082.5|1080.8|1073.5|1071.5|157
1657101900000|2022-07-06 10:05:00|1074|1072.3|1074.3|1072.8|1075.3|1073.5|1072.5|1070.8|141
1657102200000|2022-07-06 10:10:00|1073.8|1072.5|1074.3|1072.3|1075.8|1073.8|1072.8|1071|128
1657102500000|2022-07-06 10:15:00|1074.5|1072.5|1072|1070.3|1074.8|1073.3|1071.5|1069.8|79
1657102800000|2022-07-06 10:20:00|1072.8|1070.5|1074.8|1073.3|1075|1073.3|1070.8|1069|163
1657103100000|2022-07-06 10:25:00|1075.5|1074.5|1078.8|1076.8|1079|1077.5|1075|1073.3|140
1657103400000|2022-07-06 10:30:00|1079|1077.5|1082.5|1080.8|1082.8|1081|1078.5|1076.8|245
1657103700000|2022-07-06 10:35:00|1082.3|1081|1076|1074.5|1082.3|1081|1076|1074|143
1657104000000|2022-07-06 10:40:00|1075.3|1074.3|1077.5|1076|1078|1076.5|1073.3|1071.5|149
1657104300000|2022-07-06 10:45:00|1077.8|1076.3|1073.8|1072.3|1078.5|1076.8|1073.8|1072|136
1657104600000|2022-07-06 10:50:00|1074.3|1072|1076|1074.5|1076|1074.5|1074|1071.8|127
1657104900000|2022-07-06 10:55:00|1075.5|1074.3|1076|1074.3|1076.8|1075.3|1074.3|1073|159
1657105200000|2022-07-06 11:00:00|1076.5|1074|1072.8|1071|1077.8|1076|1072.3|1070.5|174
1657105500000|2022-07-06 11:05:00|1072.5|1070.8|1070|1068|1073.3|1071.8|1068.5|1066.8|90
1657105800000|2022-07-06 11:10:00|1069.8|1067.8|1075|1073.3|1076.3|1074.5|1069.5|1067.5|225
1657106100000|2022-07-06 11:15:00|1074.8|1072.5|1076.3|1074.5|1077.8|1075.5|1074.3|1072.5|209
1657106400000|2022-07-06 11:20:00|1076|1074.3|1076.5|1074.5|1077.3|1075.5|1074.5|1073|61
1657106700000|2022-07-06 11:25:00|1076.3|1074.8|1075.3|1073.8|1077|1075.3|1074.8|1073.3|129
1657107000000|2022-07-06 11:30:00|1075|1073.5|1073.8|1072|1075.3|1074|1071.8|1070.3|139
1657107300000|2022-07-06 11:35:00|1073.5|1072.3|1070.5|1068.8|1073.5|1072.3|1069.5|1068|137
1657107600000|2022-07-06 11:40:00|1070.8|1069|1072.3|1070.8|1072.5|1071|1069|1067.5|254
1657107900000|2022-07-06 11:45:00|1072|1070.5|1072.8|1071.3|1073.8|1072.3|1071.8|1070.5|130
1657108200000|2022-07-06 11:50:00|1073|1071|1073.8|1072|1073.8|1072.3|1071.8|1070.5|115
1657108500000|2022-07-06 11:55:00|1073.5|1072.3|1074.8|1073.3|1075|1073.3|1072.3|1070.8|136
1657108800000|2022-07-06 12:00:00|1075|1073.5|1070.5|1069|1075|1073.5|1068|1066.8|344
1657109100000|2022-07-06 12:05:00|1070.3|1068.5|1071.8|1070.3|1073.8|1072.3|1069.3|1067.8|197
1657109400000|2022-07-06 12:10:00|1072|1069.8|1066.5|1065|1072|1070.3|1066|1064.5|349
1657109700000|2022-07-06 12:15:00|1066.3|1064.5|1071|1069.5|1072|1070.5|1066|1064.5|492
1657110000000|2022-07-06 12:20:00|1071.5|1069.3|1071|1069.3|1071.5|1070.3|1069.3|1067.8|261
1657110300000|2022-07-06 12:25:00|1070.8|1069.5|1067.8|1066.3|1071|1069.5|1066|1064.5|254
1657110600000|2022-07-06 12:30:00|1067.5|1065.3|1069|1067.5|1069.8|1068.3|1066.3|1064.8|282
1657110900000|2022-07-06 12:35:00|1069.3|1067.8|1070|1068.3|1071.3|1069.5|1068|1066.8|179
1657111200000|2022-07-06 12:40:00|1069.8|1068.5|1069|1067.5|1070.5|1068.8|1068.3|1066.8|263
1657111500000|2022-07-06 12:45:00|1068.8|1067.3|1070.8|1069.3|1071|1069.3|1068|1066.5|184
1657111800000|2022-07-06 12:50:00|1071.3|1069.8|1072.3|1070.5|1074|1072.5|1069|1067.3|375
1657112100000|2022-07-06 12:55:00|1072|1070.3|1067.8|1066.3|1072.3|1070.5|1067.5|1066|304
1657112400000|2022-07-06 13:00:00|1068.3|1066.5|1064.3|1062.5|1068.3|1066.8|1061.8|1060.5|515
1657112700000|2022-07-06 13:05:00|1064|1063|1065|1063.3|1065.5|1064|1061.8|1060|539
1657113000000|2022-07-06 13:10:00|1064.3|1063|1066.5|1064.8|1068.3|1066.5|1064.3|1062.5|291
1657113300000|2022-07-06 13:15:00|1066.8|1065|1057|1055.5|1067.8|1066.3|1056.3|1054.8|531
1657113600000|2022-07-06 13:20:00|1056.5|1055|1057|1055.3|1059.5|1058.3|1055.3|1053.8|480
1657113900000|2022-07-06 13:25:00|1057.3|1055|1054.8|1053.3|1057.3|1055.3|1054|1052.8|581
1657114200000|2022-07-06 13:30:00|1055|1053.5|1055.5|1053.8|1058.3|1056.8|1049.5|1048|647
1657114500000|2022-07-06 13:35:00|1055.8|1054|1057.3|1055.8|1061.5|1059.8|1054|1052.3|472
1657114800000|2022-07-06 13:40:00|1057.5|1056.3|1054.5|1052.8|1058.8|1057|1052.5|1050.8|529
1657115100000|2022-07-06 13:45:00|1054.3|1053|1056|1054.5|1058.5|1057|1053.5|1051.8|508
1657115400000|2022-07-06 13:50:00|1055.8|1054.3|1053.5|1051.8|1059.8|1058|1053|1051.3|474
1657115700000|2022-07-06 13:55:00|1053.3|1052|1050.3|1048.8|1057|1055.5|1049.8|1048|383
1657116000000|2022-07-06 14:00:00|1050.5|1049|1054|1052.3|1054.8|1053|1050.3|1048.8|319
1657116300000|2022-07-06 14:05:00|1053.5|1052|1056.5|1054.8|1057.8|1056.3|1052.5|1050.8|351
1657116600000|2022-07-06 14:10:00|1053.3|1051.5|1039.3|1037.5|1053.3|1051.5|1038.3|1036.3|1040
1657116900000|2022-07-06 14:15:00|1039.5|1037.8|1028.5|1026.8|1040|1038.3|1028|1026.3|819
1657117200000|2022-07-06 14:20:00|1028.3|1026.5|1026.5|1024.8|1030|1028.5|1023.5|1022|964
1657117500000|2022-07-06 14:25:00|1026.3|1024.5|1034|1032.5|1035.3|1033.5|1025.8|1024.3|614
1657117800000|2022-07-06 14:30:00|1033.8|1032|1030.8|1029|1036.3|1034.5|1030.8|1029|847
1657118100000|2022-07-06 14:35:00|1029.5|1027.8|1027.3|1026|1031.3|1029.5|1026|1024.5|649
1657118400000|2022-07-06 14:40:00|1027|1025.5|1031.3|1029.5|1031.3|1029.8|1024.5|1023|855
1657118700000|2022-07-06 14:45:00|1031|1029.3|1029|1027.5|1031|1029.5|1026.8|1025.3|478
1657119000000|2022-07-06 14:50:00|1028.8|1027.3|1027.5|1026|1034.3|1032.8|1026.3|1024.8|1225
1657119300000|2022-07-06 14:55:00|1027.8|1025.8|1031.5|1030|1033|1031.5|1024|1022.5|849
1657119600000|2022-07-06 15:00:00|1031.8|1029.8|1022.5|1021|1031.8|1030|1021.5|1020|964
1657119900000|2022-07-06 15:05:00|1023|1021.3|1027|1025.3|1028.3|1027|1022.5|1021.3|1158
1657120200000|2022-07-06 15:10:00|1026.8|1025|1020.3|1019|1026.8|1025.5|1020.3|1018.8|763
1657120500000|2022-07-06 15:15:00|1020.8|1018.8|1022.5|1020.8|1026.5|1024.8|1020.3|1018.8|958
1657120800000|2022-07-06 15:20:00|1022.3|1020.5|1023.8|1022.3|1027.3|1025.8|1020|1018.5|860
1657121100000|2022-07-06 15:25:00|1023|1021.5|1028.3|1026.5|1028.3|1026.5|1018.8|1017|2635
1657121400000|2022-07-06 15:30:00|1028.5|1027|1026.5|1025|1029.8|1028.3|1025|1023.3|815
1657121700000|2022-07-06 15:35:00|1026.3|1024.8|1018.8|1017.3|1026.5|1025|1018.5|1017|538
1657122000000|2022-07-06 15:40:00|1019.3|1017.8|1021.8|1020.5|1023.3|1021.8|1019|1017.5|380
1657122300000|2022-07-06 15:45:00|1022.3|1021.5|1019.5|1018.3|1023.5|1021.8|1019.5|1018|742
1657122600000|2022-07-06 15:50:00|1019.8|1018|1017|1015.5|1020|1018.3|1015.8|1014.3|585
1657122900000|2022-07-06 15:55:00|1016.8|1015.3|1015.3|1013.5|1017.5|1016|1012.5|1011|690
1657123200000|2022-07-06 16:00:00|1015.5|1013.8|1018.3|1016.8|1018.8|1017.3|1014|1012.5|438
1657123500000|2022-07-06 16:05:00|1018.5|1016.5|1011.8|1010|1018.5|1016.5|1010.3|1009|391
1657123800000|2022-07-06 16:10:00|1011.5|1009.8|1013.5|1011.5|1015|1013.5|1009.5|1007.8|308
1657124100000|2022-07-06 16:15:00|1013|1011.3|1013.8|1012|1016.5|1015|1012.8|1011.3|293
1657124400000|2022-07-06 16:20:00|1014|1012.5|1008.5|1007|1014.5|1013|1006.5|1005|200
1657124700000|2022-07-06 16:25:00|1008.3|1006.8|1010.8|1009|1010.8|1009.3|1005|1003.5|304
1657125000000|2022-07-06 16:30:00|1010.5|1009.3|1011.3|1009.5|1013.5|1011.8|1008.3|1006.8|266
1657125300000|2022-07-06 16:35:00|1011|1009.3|1011.3|1009.5|1012|1010.5|1009.5|1007.8|294
1657125600000|2022-07-06 16:40:00|1011.5|1009.8|1004.3|1002.8|1011.8|1010.3|1003|1001.3|166
1657125900000|2022-07-06 16:45:00|1004.5|1003.3|999|997.5|1005|1003.3|998.8|997.3|276
1657126200000|2022-07-06 16:50:00|999.3|997.8|997|995.5|1000|998.5|995.3|993.5|398
1657126500000|2022-07-06 16:55:00|997.3|995.8|1004|1002.5|1004.3|1002.8|995.3|993.8|621
1657126800000|2022-07-06 17:00:00|1003.8|1002.3|1010.8|1009|1015.3|1013.5|1003.8|1002.3|564
1657127100000|2022-07-06 17:05:00|1011|1009.3|1014|1012.3|1014.8|1013|1010.3|1008.8|329
1657127400000|2022-07-06 17:10:00|1013.8|1012|1014|1012.5|1018.8|1017.3|1012.5|1010.8|287
1657127700000|2022-07-06 17:15:00|1014.3|1012.8|1014.5|1012.8|1016.5|1014.8|1012.8|1011|161
1657128000000|2022-07-06 17:20:00|1014.3|1012.5|1010.8|1009|1014.3|1012.8|1008.5|1007|302
1657128300000|2022-07-06 17:25:00|1011|1009.3|1010.5|1008.8|1012|1010.5|1008.3|1006.8|84
1657128600000|2022-07-06 17:30:00|1010.8|1009|1006.8|1005.3|1010.8|1009.3|1006.8|1005|223
1657128900000|2022-07-06 17:35:00|1007|1005.5|1012.8|1011|1015.3|1013.8|1007|1005.3|177
1657129200000|2022-07-06 17:40:00|1013|1011.3|1009.8|1008.5|1013|1011.3|1009.3|1007.5|305
1657129500000|2022-07-06 17:45:00|1010.3|1008.8|1007.8|1006|1011.5|1010|1007.5|1006|337
1657129800000|2022-07-06 17:50:00|1007.5|1005.8|1003|1001.3|1008.5|1007|1001.5|999.8|97
1657130100000|2022-07-06 17:55:00|1003.3|1001.5|1006|1004.3|1006.5|1004.8|999.8|998|152
1657130400000|2022-07-06 18:00:00|1005.8|1004.5|1011.3|1009.8|1011.3|1009.8|1004|1002|251
1657130700000|2022-07-06 18:05:00|1011.5|1010.3|1011.5|1009.8|1013.5|1012|1008.8|1007|543
1657131000000|2022-07-06 18:10:00|1012|1010|1013.8|1012|1015.3|1013.3|1010.5|1009|391
1657131300000|2022-07-06 18:15:00|1014|1011.8|1011.5|1009.8|1014.3|1012|1011.3|1009.5|166
1657131600000|2022-07-06 18:20:00|1011.8|1010|1012.8|1011|1013|1011.5|1008.3|1006.8|211
1657131900000|2022-07-06 18:25:00|1013|1011.3|1014.8|1013.3|1016.3|1014.5|1011.8|1010|311
1657132200000|2022-07-06 18:30:00|1015.3|1013.8|1023|1021.3|1024.8|1023|1014.5|1012.5|121
1657132500000|2022-07-06 18:35:00|1023.3|1021.5|1019.5|1018|1024.8|1022.8|1019.5|1018|99
1657132800000|2022-07-06 18:40:00|1019.3|1017.5|1022.8|1021.3|1023.3|1021.5|1017.3|1015|89
1657133100000|2022-07-06 18:45:00|1023.3|1021.5|1022.8|1020.8|1023.3|1021.5|1021.8|1020|13
1657133400000|2022-07-06 18:50:00|1023|1020.5|1023.5|1021.8|1025|1023.5|1021.3|1019.5|39
1657133700000|2022-07-06 18:55:00|1023.8|1021.5|1024.3|1022.5|1024.8|1023|1022.5|1020.8|8
1657134000000|2022-07-06 19:00:00|1024.5|1022.3|1021.3|1019.5|1024.5|1022.5|1021.3|1019.3|38
1657134300000|2022-07-06 19:05:00|1021|1019.3|1019.5|1017.5|1021.3|1019.3|1019|1017|22
1657134600000|2022-07-06 19:10:00|1019.3|1017.3|1015.5|1013.8|1019.8|1017.3|1015.5|1013.8|35
1657134900000|2022-07-06 19:15:00|1015.3|1013.5|1016.3|1014.3|1017.3|1015.3|1015|1013|11
1657135200000|2022-07-06 19:20:00|1016|1014|1015.3|1013.3|1016.5|1014.3|1014.8|1013|2
1657135500000|2022-07-06 19:25:00|1015.8|1013.8|1015|1013.3|1016.5|1015|1015|1013.3|38
1657135800000|2022-07-06 19:30:00|1015.3|1013|1013.5|1011.5|1016.3|1014|1013.5|1011.3|49
1657136100000|2022-07-06 19:35:00|1013.8|1011.8|1012.8|1010.5|1014|1012|1012.8|1010.5|23
1657136400000|2022-07-06 19:40:00|1012.5|1009.8|1011|1008.8|1012.5|1010|1010.3|1007.8|32
1657136700000|2022-07-06 19:45:00|1011.5|1009|1009.3|1007.3|1011.8|1010|1009.3|1007.3|33
1657137000000|2022-07-06 19:50:00|1009|1007.5|1010.5|1008.3|1011.3|1009.3|1008.5|1006.5|40
1657137300000|2022-07-06 19:55:00|1010.3|1008.5|1009.5|1007.3|1010.3|1008.5|1008.8|1006.5|40
1657137600000|2022-07-06 20:00:00|1009.3|1007|1008.3|1006.5|1009.5|1007|1007.5|1005.8|26
1657137900000|2022-07-06 20:05:00|1008.5|1006.3|1009.8|1008|1009.8|1008|1008.3|1006|32
1657138200000|2022-07-06 20:10:00|1010.3|1008.3|1012.8|1010.8|1012.8|1010.8|1010.3|1008|73
1657138500000|2022-07-06 20:15:00|1013|1011|1013.8|1012|1013.8|1012|1012.5|1010.5|13
1657138800000|2022-07-06 20:20:00|1013.5|1011.8|1013.3|1011|1013.5|1011.8|1012.5|1010.8|115
1657139100000|2022-07-06 20:25:00|1013|1011.3|1013|1005.3|1013.5|1011.8|1011|1005.3|30
1657139400000|2022-07-06 20:30:00|1013.5|1005|1011.5|1009|1014.3|1009.3|1011.3|1005|99
1657139700000|2022-07-06 20:35:00|1011.3|1008.8|1013.5|1010.3|1019|1010.3|1011.3|1008.8|36
1657140000000|2022-07-06 20:40:00|1016|1010.5|1015|1010.5|1016|1010.5|1014.5|1010.5|5
1657140300000|2022-07-06 20:45:00|1015.8|1010.8|1021.3|1011|1021.5|1017.3|1015|1010.8|24
1657140600000|2022-07-06 20:50:00|1021||1019.8||1021||1019.5||14
1657140900000|2022-07-06 20:55:00|1019.5|1011.3|1024.8|1017.3|1024.8|1017.3|1018.8|1011.3|24
1657142100000|2022-07-06 21:15:00|1023.5||1021.3||1023.5||1019.5||0
1657142400000|2022-07-06 21:20:00|1018.5|1009.8|1018.5|1009.8|1018.5|1009.8|1018.5|1009.8|1
1657143300000|2022-07-06 21:35:00|1024.8|1002.5|1024.8|1002.5|1024.8|1002.5|1024.8|1002.5|0
1657155600000|2022-07-07 01:00:00|1023|1019|1018.8|1015.5|1023.3|1019.5|1018.3|1015.3|0
1657155900000|2022-07-07 01:05:00|1019|1015.8|1017.8|1014.3|1019.5|1015.8|1017.3|1014.3|9
1657156200000|2022-07-07 01:10:00|1017.5|1014|1019.5|1014.8|1019.5|1014.8|1016|1013.5|4
1657156500000|2022-07-07 01:15:00|1019.3|1015|1018.3|1014.8|1019.3|1015|1017.5|1014.8|0
1657156800000|2022-07-07 01:20:00|1018.8|1015|1017.3|1014.3|1018.8|1015|1016.8|1013.5|1
1657157100000|2022-07-07 01:25:00|1017.5|1013.5|1016|1012|1017.5|1013.5|1016|1012|1
1657157400000|2022-07-07 01:30:00|1016.3|1012.3|1017.3|1013.5|1017.3|1014|1015.5|1012.3|10
1657157700000|2022-07-07 01:35:00|1017|1012.5|1015.5|1012.3|1017|1012.5|1015.5|1012.3|0
1657158000000|2022-07-07 01:40:00|1015.3|1012.5|1014.5|1012|1015.3|1012.5|1014.5|1012|6
1657158300000|2022-07-07 01:45:00|1015.5|1012.3|1013.8|1012|1015.8|1012.3|1013.8|1012|29
1657158600000|2022-07-07 01:50:00|1014|1012.3|1015|1012|1015.8|1012.3|1014|1012|13
1657158900000|2022-07-07 01:55:00|1015.5|1012.3|1017.5|1012.8|1017.5|1013.3|1015.3|1012|1
1657159200000|2022-07-07 02:00:00|1018.3|1013|1021.3|1017.3|1021.5|1017.3|1018.3|1013|5
1657159800000|2022-07-07 02:10:00|1021|1017.5|1021|1017.8|1021|1017.8|1021|1017.5|0
1657161000000|2022-07-07 02:30:00|1021.3|1018|1023.5|1019|1023.5|1019|1021.3|1018|2
1657161300000|2022-07-07 02:35:00||1019.5||1019.8||1019.8||1019.5|0
1657161600000|2022-07-07 02:40:00|1024|1020|1025.5|1022|1025.5|1022|1024|1020|1
1657161900000|2022-07-07 02:45:00||1021.3||1021.8||1022||1021|4
1657162200000|2022-07-07 02:50:00|1025.3|1022|1025.3|1022.3|1025.3|1022.5|1025.3|1021.8|1
1657162500000|2022-07-07 02:55:00||1021.8||1021.5||1022.5||1021.5|0
1657162800000|2022-07-07 03:00:00||1021.3||1021.5||1022||1021.3|0
1657163100000|2022-07-07 03:05:00|1025.5|1021.8|1025.5|1023.3|1025.5|1023.5|1025.3|1021.5|1
1657163400000|2022-07-07 03:10:00|1025.3|1023.5|1025.5|1023.8|1025.5|1023.8|1025.3|1022|2
1657163700000|2022-07-07 03:15:00|1025.3|1023.5|1027.8|1025.3|1027.8|1025.8|1025.3|1022.8|23
1657164000000|2022-07-07 03:20:00|1028|1025.5|1029.3|1026.5|1029.3|1026.8|1028|1025|17
1657164300000|2022-07-07 03:25:00|1028.8|1026.3|1028.8|1024|1029.5|1026.8|1028.8|1024|1
1657164600000|2022-07-07 03:30:00||1024.3||1024.3||1024.3||1024.3|1
1657164900000|2022-07-07 03:35:00|1029.3|1024.5|1027.8|1025.3|1029.5|1026.3|1026.3|1024|4
1657165200000|2022-07-07 03:40:00|1027.5|1025.5|1027.8|1025|1028|1025.5|1026.8|1025|3
1657165500000|2022-07-07 03:45:00|1028|1025.8|1030.3|1027.5|1030.3|1027.5|1027.8|1025|1
1657165800000|2022-07-07 03:50:00|1029.8|1027|1030|1026.5|1030.3|1027.3|1029.8|1026.5|2
1657166100000|2022-07-07 03:55:00|1029.8|1026|1028.8|1025.3|1030.5|1028.3|1028.5|1025.3|35
1657166400000|2022-07-07 04:00:00|1029.3|1025.8|1028.8|1025|1029.8|1028|1028.5|1025|4
1657166700000|2022-07-07 04:05:00|1028.5|1025.3|1029.3|1025.5|1030.3|1027.5|1028.5|1025|0
1657167000000|2022-07-07 04:10:00|1029.5|1025.8|1029.3|1025.5|1029.8|1026|1028.5|1025.3|1
1657167300000|2022-07-07 04:15:00|1028.8|1028|1029.3|1025.8|1030.3|1028.5|1028.8|1025.8|7
1657167600000|2022-07-07 04:20:00|1030|1028|1029.5|1025.5|1030|1028.3|1029.5|1025.5|1
1657167900000|2022-07-07 04:25:00|1029.3|1025.3|1028.3|1025.5|1029.3|1025.5|1028.3|1025.3|0
1657168200000|2022-07-07 04:30:00|1029|1025.3|1029.5|1025.3|1029.5|1026|1028.3|1025.3|0
1657168500000|2022-07-07 04:35:00||1025.5||1025.5||1025.5||1025.3|0
1657168800000|2022-07-07 04:40:00||1025.8||1025.5||1025.8||1025.3|2
1657169100000|2022-07-07 04:45:00||1025.8||1025.8||1025.8||1025.5|0
1657169400000|2022-07-07 04:50:00|1029.3|1025.5|1028.8|1025|1029.5|1025.8|1028.5|1025|26
1657169700000|2022-07-07 04:55:00|1028.5|1025.3|1028.5|1025|1028.8|1025.3|1028.5|1025|0
1657170000000|2022-07-07 05:00:00|1029|1025.3|1029.5|1025.8|1029.5|1026.5|1028.5|1025|10
1657170300000|2022-07-07 05:05:00|1029.3|1026|1029.5|1026|1029.5|1026.8|1029.3|1025.8|0
1657170600000|2022-07-07 05:10:00||1025.8||1027.3||1027.3||1025.8|0
1657170900000|2022-07-07 05:15:00|1030.3|1028|1030.5|1028|1030.5|1028|1030.3|1028|4
1657171200000|2022-07-07 05:20:00|1030|1027.8|1030.5|1028|1030.5|1028.5|1029.8|1027.8|15
1657171500000|2022-07-07 05:25:00|1030.3|1027.8|1029.8|1027.3|1030.5|1027.8|1029.5|1027.3|28
1657171800000|2022-07-07 05:30:00|1030|1027.5|1027.5|1025.5|1030.5|1027.5|1027.3|1025.3|6
1657172100000|2022-07-07 05:35:00|1028|1025.8|1025.5|1022.8|1029|1025.8|1025.5|1022.8|1
1657172400000|2022-07-07 05:40:00|1025.8|1023|1025.3|1022.3|1026|1023|1025.3|1022.3|0
1657172700000|2022-07-07 05:45:00|1025.5|1022.8|1025.8|1023|1027.5|1023.5|1025.5|1022.8|0
1657173000000|2022-07-07 05:50:00|1026|1023.3|1026.8|1023.3|1027.8|1024.3|1025|1023.3|4
1657173300000|2022-07-07 05:55:00|1026.5|1023|1026.3|1022.8|1026.5|1023.3|1025.3|1022.5|0
1657173600000|2022-07-07 06:00:00|1026.5|1023|1020.3|1018.5|1026.5|1023.3|1018.3|1016.5|50
1657173900000|2022-07-07 06:05:00|1020.8|1018.8|1019.3|1017.3|1020.8|1018.8|1018|1016|58
1657174200000|2022-07-07 06:10:00|1019.5|1017.5|1017|1015|1019.8|1017.8|1016|1014|53
1657174500000|2022-07-07 06:15:00|1016.8|1015.3|1023.8|1021|1024|1021|1016.3|1014.3|78
1657174800000|2022-07-07 06:20:00|1023.5|1021.3|1021.3|1018.3|1024.8|1022|1020.3|1018|110
1657175100000|2022-07-07 06:25:00|1022|1018.5|1022.5|1019|1022.8|1019.5|1020.3|1018|17
1657175400000|2022-07-07 06:30:00|1023|1019.5|1020.3|1018.3|1023|1020.8|1018|1015.8|63
1657175700000|2022-07-07 06:35:00|1020|1017.5|1014.8|1012.8|1020.3|1017.5|1014.8|1012.8|19
1657176000000|2022-07-07 06:40:00|1015|1013|1014.5|1010.5|1015|1013.3|1012.3|1009.5|65
1657176300000|2022-07-07 06:45:00|1014.3|1011.3|1015|1011.3|1015.8|1013.5|1011.3|1008.8|142
1657176600000|2022-07-07 06:50:00|1015.3|1011.8|1007.5|1004.5|1016|1012.8|1006.8|1003.8|158
1657176900000|2022-07-07 06:55:00|1007.3|1004.8|1002.8|999.8|1007.8|1005.5|1001|998.5|73
1657177200000|2022-07-07 07:00:00|1002.3|1000|1008.3|1006.3|1008.3|1006.5|1001.3|999|184
1657177500000|2022-07-07 07:05:00|1008.5|1006.5|1021.3|1018.8|1021.3|1018.8|1007.5|1005.5|360
1657177800000|2022-07-07 07:10:00|1021|1019|1024.3|1022|1024.5|1022.5|1021|1019|172
1657178100000|2022-07-07 07:15:00|1024|1022.5|1017.3|1014.5|1027.3|1025.5|1015.5|1014|398
1657178400000|2022-07-07 07:20:00|1018.5|1014.8|1018.8|1017|1020.3|1018.3|1017.5|1014.8|163
1657178700000|2022-07-07 07:25:00|1019|1017.5|1014.8|1013.3|1020.5|1018.8|1014.3|1012.8|269
1657179000000|2022-07-07 07:30:00|1015|1013.5|1018.3|1016.5|1018.3|1016.8|1013.5|1011.8|249
1657179300000|2022-07-07 07:35:00|1018|1016|1020.3|1018.8|1020.3|1018.8|1017|1015.5|171
1657179600000|2022-07-07 07:40:00|1021|1019.5|1023.3|1021.5|1025|1023|1021|1019.3|211
1657179900000|2022-07-07 07:45:00|1023|1021.8|1022.3|1020.5|1024.5|1022.8|1021|1019.8|196
1657180200000|2022-07-07 07:50:00|1023|1020.8|1023.3|1021.5|1024|1022|1021.3|1019.8|130
1657180500000|2022-07-07 07:55:00|1023.5|1021.8|1022.5|1021|1025.3|1024|1021.5|1019.8|327
1657180800000|2022-07-07 08:00:00|1022|1020.3|1023|1021.5|1023.8|1022|1019|1017.5|329
1657181100000|2022-07-07 08:05:00|1023.5|1022|1020.5|1018.8|1024.8|1023|1019.8|1018|262
1657181400000|2022-07-07 08:10:00|1020.3|1018.5|1018.3|1016.5|1022.3|1020.8|1016|1014.3|191
1657181700000|2022-07-07 08:15:00|1018|1016.3|1011.5|1009.8|1019.8|1018.3|1010.3|1008|359
1657182000000|2022-07-07 08:20:00|1011.8|1010|1001.3|999.3|1012.3|1010.8|995.8|994.3|1093
1657182300000|2022-07-07 08:25:00|1001|999|1003.5|1001.5|1005.8|1004|998.5|996.3|1003
1657182600000|2022-07-07 08:30:00|1003|1001.8|1005.5|1004|1008|1006.3|1002.8|1001.3|524
1657182900000|2022-07-07 08:35:00|1005.8|1004.3|1003.8|1001.8|1006.5|1005|1003|1001.3|232
1657183200000|2022-07-07 08:40:00|1003.3|1001.5|1003|1001.3|1003.3|1001.8|999.5|997.5|374
1657183500000|2022-07-07 08:45:00|1003.3|1001|1003|1001.8|1005.3|1003.3|1001.5|999.5|469
1657183800000|2022-07-07 08:50:00|1001.3|999.5|999.8|998.3|1003.3|1001.5|999.3|997.3|216
1657184100000|2022-07-07 08:55:00|999.5|998|1004.5|1003|1005|1003.3|998.8|997|224
1657184400000|2022-07-07 09:00:00|1004.3|1002.8|1006|1004.3|1006.5|1005.3|1004.3|1002.8|561
1657184700000|2022-07-07 09:05:00|1005.8|1004.5|1001.8|1000.3|1006.5|1004.8|1001.5|999.5|290
1657185000000|2022-07-07 09:10:00|1001.5|1000|1002.5|1000.8|1003|1001.3|1000.8|999|154
1657185300000|2022-07-07 09:15:00|1002.3|1001|1005.5|1004|1006.3|1004.5|1002|1000|204
1657185600000|2022-07-07 09:20:00|1005.3|1004.3|1006|1004|1006|1004.3|999.5|998|285
1657185900000|2022-07-07 09:25:00|1005.3|1003.3|1006.3|1004.5|1006.5|1005.3|1004|1002|171
1657186200000|2022-07-07 09:30:00|1006|1004.3|1006.5|1005|1006.5|1005|1004|1002.5|229
1657186500000|2022-07-07 09:35:00|1006.3|1004.8|1008.8|1007|1010.5|1008.8|1006.3|1004.8|249
1657186800000|2022-07-07 09:40:00|1008.5|1007.3|1011.8|1010.3|1012|1010.5|1008.5|1007|369
1657187100000|2022-07-07 09:45:00|1012|1010.5|1011|1009.5|1012.3|1010.8|1010.8|1009.3|253
1657187400000|2022-07-07 09:50:00|1010.8|1009.3|1010|1008.3|1010.8|1009.3|1009|1007.3|206
1657187700000|2022-07-07 09:55:00|1010.3|1008.5|1010.5|1008.8|1012.8|1011.5|1009.8|1008.5|306
1657188000000|2022-07-07 10:00:00|1010.3|1008.5|1012.8|1011.3|1012.8|1011.3|1010.3|1008.5|155
1657188300000|2022-07-07 10:05:00|1012.5|1010.8|1010.5|1009|1012.5|1011|1009.8|1008.5|311
1657188600000|2022-07-07 10:10:00|1010.8|1009.3|1011.3|1009.8|1012|1010.3|1010.3|1008.8|421
1657188900000|2022-07-07 10:15:00|1011.5|1010.3|1012.3|1010.8|1012.8|1011.3|1009.8|1008.5|329
1657189200000|2022-07-07 10:20:00|1012|1010.5|1010.8|1009.5|1012.8|1011.3|1010.3|1008.8|236
1657189500000|2022-07-07 10:25:00|1011.3|1009.8|1010.5|1008.8|1011.8|1010.3|1010.3|1008.8|273
1657189800000|2022-07-07 10:30:00|1011|1009|1012.5|1011|1012.5|1011|1010.8|1009|176
1657190100000|2022-07-07 10:35:00|1012.3|1011.3|1009.8|1008.5|1012.8|1011.3|1009.8|1008.5|240
1657190400000|2022-07-07 10:40:00|1009.5|1008|1009.8|1008.3|1010.5|1009.3|1008.5|1007|289
1657190700000|2022-07-07 10:45:00|1009.5|1008|1009.8|1008.3|1010.5|1009|1008.8|1007.5|100
1657191000000|2022-07-07 10:50:00|1010|1008.5|1009.8|1008|1010.3|1008.5|1007.8|1006.5|146
1657191300000|2022-07-07 10:55:00|1010|1008.3|1011.3|1009.8|1011.5|1010.3|1008.8|1007.5|138
1657191600000|2022-07-07 11:00:00|1011|1009.5|1011.8|1010|1012|1010.3|1010.5|1008.8|40
1657191900000|2022-07-07 11:05:00|1012|1010.3|1011.3|1009.5|1012|1010.3|1009.8|1008.3|167
1657192200000|2022-07-07 11:10:00|1011.5|1009.8|1011.8|1010|1012.5|1010.8|1010|1008.5|88
1657192500000|2022-07-07 11:15:00|1012|1010.3|1008|1006.5|1012|1010.3|1008|1006.5|108
1657192800000|2022-07-07 11:20:00|1008.3|1006.8|1011.5|1010|1011.5|1010|1008.3|1006.5|148
1657193100000|2022-07-07 11:25:00|1011.8|1010.3|1010.5|1009|1012.3|1010.8|1010.5|1008.8|130
1657193400000|2022-07-07 11:30:00|1011.3|1009.3|1013|1011.3|1013|1011.5|1011.3|1008.8|24
1657193700000|2022-07-07 11:35:00|1013.3|1011.5|1011.8|1010|1013.8|1012.3|1011.8|1010|124
1657194000000|2022-07-07 11:40:00|1012|1010.3|1013.5|1011.8|1014.3|1012.3|1011.5|1010|99
1657194300000|2022-07-07 11:45:00|1013.3|1012|1012.5|1010.8|1014.5|1012.8|1012.5|1010.5|124
1657194600000|2022-07-07 11:50:00|1013|1011|1010.3|1008.8|1013.3|1012|1010.3|1008.5|233
1657194900000|2022-07-07 11:55:00|1010.5|1009|1012.3|1010.8|1012.8|1011.3|1010.3|1008.5|130
1657195200000|2022-07-07 12:00:00|1012|1010.5|1011.8|1010.3|1012.5|1011|1011.3|1009.5|204
1657195500000|2022-07-07 12:05:00|1012|1010|1011.3|1009.8|1012.3|1011|1011|1009.5|216
1657195800000|2022-07-07 12:10:00|1011.5|1010|1014.3|1012.8|1014.3|1013|1011.5|1009.8|347
1657196100000|2022-07-07 12:15:00|1014.5|1013|1013.8|1012.5|1015.3|1013.5|1013.8|1012.3|198
1657196400000|2022-07-07 12:20:00|1013.5|1012.3|1013.8|1012.3|1014|1012.5|1012.3|1010.5|131
1657196700000|2022-07-07 12:25:00|1013.5|1012|1013.8|1012.3|1014|1012.5|1012.5|1011|213
1657197000000|2022-07-07 12:30:00|1013.5|1012|1012.5|1011|1013.5|1012|1012.3|1010.8|123
1657197300000|2022-07-07 12:35:00|1013|1011.3|1014.5|1013|1014.5|1013|1012|1010.5|390
1657197600000|2022-07-07 12:40:00|1015|1013.5|1016.5|1014.8|1018.3|1017|1015|1013.5|252
1657197900000|2022-07-07 12:45:00|1016.3|1015|1018.3|1016.8|1018.5|1017|1014.8|1013|548
1657198200000|2022-07-07 12:50:00|1018.5|1016.5|1022.8|1021.3|1023.3|1021.8|1018.3|1016.5|408
1657198500000|2022-07-07 12:55:00|1022.5|1021|1021.3|1019.8|1023|1021.5|1018|1016.3|375
1657198800000|2022-07-07 13:00:00|1020.8|1019.3|1029.3|1027.5|1030.5|1028.5|1020.8|1019.3|757
1657199100000|2022-07-07 13:05:00|1029.5|1027.3|1037|1035.5|1037.8|1036|1028|1026|342
1657199400000|2022-07-07 13:10:00|1037.3|1035.8|1037|1035|1039.3|1038|1034.5|1033|412
1657199700000|2022-07-07 13:15:00|1037.3|1035.5|1040|1038.5|1045|1043.3|1037.3|1035.5|618
1657200000000|2022-07-07 13:20:00|1039.8|1038.3|1045|1043.5|1045.8|1044.5|1038.3|1036.8|479
1657200300000|2022-07-07 13:25:00|1044.5|1043|1048.8|1047.5|1050.3|1048.3|1043.3|1042|460
1657200600000|2022-07-07 13:30:00|1049|1047.8|1059.8|1058|1059.8|1058|1049|1047.8|918
1657200900000|2022-07-07 13:35:00|1060.3|1058.3|1060.3|1058.5|1065.3|1063.5|1058.8|1057.3|782
1657201200000|2022-07-07 13:40:00|1060.5|1058.8|1063|1061.5|1066.5|1065|1060|1058.5|724
1657201500000|2022-07-07 13:45:00|1063.3|1061.8|1069|1067.5|1069.5|1068|1061|1059.5|1177
1657201800000|2022-07-07 13:50:00|1068.8|1067.3|1075.3|1072.8|1075.8|1074|1067.5|1066|687
1657202100000|2022-07-07 13:55:00|1074.8|1072.3|1075.3|1073.3|1076.3|1074.5|1072.8|1070.8|301
1657202400000|2022-07-07 14:00:00|1075|1073.5|1074|1072.3|1079.3|1077.8|1072.3|1070.8|610
1657202700000|2022-07-07 14:05:00|1073.8|1071.3|1070.3|1068.5|1074.5|1073|1067.8|1066.3|757
1657203000000|2022-07-07 14:10:00|1070|1068.8|1070.5|1069|1074|1072.3|1068.8|1067.3|468
1657203300000|2022-07-07 14:15:00|1070.3|1069.3|1066.5|1064.8|1072.5|1071|1066.5|1064.8|512
1657203600000|2022-07-07 14:20:00|1066.8|1065|1070|1068.8|1071.3|1069.8|1066.3|1064.8|447
1657203900000|2022-07-07 14:25:00|1070.3|1067.8|1072.8|1071|1072.8|1071.3|1068.8|1067.5|547
1657204200000|2022-07-07 14:30:00|1073|1071.3|1073.8|1072.3|1075|1073.8|1072.5|1071.3|420
1657204500000|2022-07-07 14:35:00|1074|1072.5|1089.5|1088|1090|1088.5|1073.8|1072.3|1119
1657204800000|2022-07-07 14:40:00|1089.3|1087.8|1084.5|1083|1089.8|1088|1080.8|1079|573
1657205100000|2022-07-07 14:45:00|1085|1083.3|1089|1087.8|1089.8|1088.3|1084.5|1083|728
1657205400000|2022-07-07 14:50:00|1089.5|1087.5|1089|1087.3|1096.3|1094.8|1089|1087.3|674
1657205700000|2022-07-07 14:55:00|1089.3|1087.5|1081|1079|1092|1090.5|1078.5|1075.3|959
1657206000000|2022-07-07 15:00:00|1080.8|1076.3|1082.8|1081|1094.5|1092.8|1079|1074.5|1117
1657206300000|2022-07-07 15:05:00|1081.8|1080|1076|1074.5|1088.8|1086.8|1074.3|1072.5|1189
1657206600000|2022-07-07 15:10:00|1076.5|1074.8|1086|1084.3|1086|1084.3|1076.5|1074.8|576
1657206900000|2022-07-07 15:15:00|1086.3|1084.5|1077|1075.5|1086.3|1084.5|1072|1070.3|743
1657207200000|2022-07-07 15:20:00|1076.8|1075.8|1079|1077.5|1083.3|1081.5|1075.5|1074|879
1657207500000|2022-07-07 15:25:00|1078.3|1076.8|1079.3|1077.5|1083.5|1082|1072.8|1071|1422
1657207800000|2022-07-07 15:30:00|1080|1078.3|1086.8|1085|1088.3|1087|1077.5|1075.8|548
1657208100000|2022-07-07 15:35:00|1087.3|1085.5|1086.8|1085|1091|1089.3|1083.5|1081.8|395
1657208400000|2022-07-07 15:40:00|1087.3|1085.5|1095.3|1093.5|1096|1094.5|1087|1085.5|354
1657208700000|2022-07-07 15:45:00|1095|1093.3|1090|1088.5|1096|1094.3|1090|1088.5|176
1657209000000|2022-07-07 15:50:00|1089.8|1088.3|1088|1086.3|1091.8|1089.8|1086.5|1085|217
1657209300000|2022-07-07 15:55:00|1088.8|1087|1092.5|1090.8|1093.5|1091.8|1088.5|1086.5|285
1657209600000|2022-07-07 16:00:00|1092.3|1090.5|1097|1095.3|1097|1095.3|1091|1089.3|280
1657209900000|2022-07-07 16:05:00|1097.5|1096|1094.8|1092.8|1098|1096.5|1093.3|1091.8|242
1657210200000|2022-07-07 16:10:00|1093.8|1092|1092.5|1090.8|1094.5|1093|1090.8|1089|171
1657210500000|2022-07-07 16:15:00|1092.8|1091|1096.8|1095|1097|1095.5|1091.5|1089.8|152
1657210800000|2022-07-07 16:20:00|1096.5|1094.8|1098|1096.3|1100|1098.3|1096|1094.3|472
1657211100000|2022-07-07 16:25:00|1098.5|1096.5|1095.8|1094|1100.3|1098.5|1095.3|1093.5|258
1657211400000|2022-07-07 16:30:00|1096|1094.3|1095.3|1093.8|1097|1095.3|1093|1091.5|400
1657211700000|2022-07-07 16:35:00|1095|1093.3|1096|1094.3|1098|1096.3|1095|1093.3|262
1657212000000|2022-07-07 16:40:00|1096.3|1093.8|1097.8|1096.3|1098|1096.3|1095.8|1093.8|43
1657212300000|2022-07-07 16:45:00|1097.5|1096.5|1097.5|1095.8|1099|1097.3|1096.8|1095|72
1657212600000|2022-07-07 16:50:00|1097.3|1095.5|1095.3|1093.5|1098.5|1096.8|1095.3|1093.5|172
1657212900000|2022-07-07 16:55:00|1095|1093.3|1094|1092.3|1095.5|1093.8|1093|1091.5|113
1657213200000|2022-07-07 17:00:00|1093.8|1092.5|1097|1095|1098.5|1096.8|1093.8|1092.5|275
1657213500000|2022-07-07 17:05:00|1096.8|1094.8|1100.8|1099.5|1101.3|1099.5|1096.5|1094.8|127
1657213800000|2022-07-07 17:10:00|1101|1099.3|1099|1097.3|1101.8|1100.3|1099|1097.3|229
1657214100000|2022-07-07 17:15:00|1098.5|1097.5|1098.5|1097|1100.8|1099.5|1098.3|1096.5|136
1657214400000|2022-07-07 17:20:00|1098|1096|1094.8|1093|1098.3|1096.3|1093.5|1091.5|125
1657214700000|2022-07-07 17:25:00|1094.5|1092.8|1093|1091.3|1095|1093.5|1092.8|1091|72
1657215000000|2022-07-07 17:30:00|1092.8|1091|1092.5|1091|1097.3|1095.3|1091.8|1090.3|263
1657215300000|2022-07-07 17:35:00|1093|1090.8|1094|1092.5|1095.5|1093.8|1092.5|1090.8|200
1657215600000|2022-07-07 17:40:00|1094.3|1092.8|1094.8|1093|1097.5|1095.8|1094.3|1092.5|72
1657215900000|2022-07-07 17:45:00|1095|1093.3|1092.5|1091|1095.3|1093.8|1091.5|1089.8|127
1657216200000|2022-07-07 17:50:00|1092.8|1091.3|1093.8|1092.3|1096.5|1094.8|1092.5|1090.8|87
1657216500000|2022-07-07 17:55:00|1094|1092.5|1095|1093.5|1096.5|1094.8|1093.8|1092.3|47
1657216800000|2022-07-07 18:00:00|1095.3|1093.8|1094.3|1092.8|1096.5|1094.8|1093.5|1092|147
1657217100000|2022-07-07 18:05:00|1094|1092.5|1095.3|1093.5|1097.5|1096|1093|1091.5|368
1657217400000|2022-07-07 18:10:00|1095.5|1093.8|1096.5|1095|1097|1095.5|1094.5|1093|230
1657217700000|2022-07-07 18:15:00|1096.3|1094.8|1094.8|1093|1099.3|1097.8|1093|1091.3|270
1657218000000|2022-07-07 18:20:00|1094.5|1093.3|1093.3|1091.5|1095.8|1094.3|1093|1091.5|162
1657218300000|2022-07-07 18:25:00|1093|1091.3|1088.8|1087|1093.3|1091.8|1088|1086.8|293
1657218600000|2022-07-07 18:30:00|1089|1087.3|1092.3|1090.8|1093.3|1091.5|1088.8|1087|264
1657218900000|2022-07-07 18:35:00|1092|1090.5|1091.8|1089.8|1092.8|1091.3|1091.5|1089.8|91
1657219200000|2022-07-07 18:40:00|1091.5|1089.5|1090.3|1088|1091.5|1089.8|1090|1088|64
1657219500000|2022-07-07 18:45:00|1090.5|1088.3|1091|1088.8|1092|1089.8|1090.5|1088|31
1657219800000|2022-07-07 18:50:00|1090.8|1089.3|1091.8|1089.5|1092|1090.8|1090.5|1088.8|35
1657220100000|2022-07-07 18:55:00|1091.5|1089.8|1093.5|1091.8|1094.3|1092.5|1091.5|1089.5|79
1657220400000|2022-07-07 19:00:00|1093.3|1092|1093|1091.8|1094|1092.3|1092.8|1091.3|22
1657220700000|2022-07-07 19:05:00|1093.3|1091.5|1093|1091.5|1093.5|1092|1092.3|1090.5|103
1657221000000|2022-07-07 19:10:00|1093.3|1091.3|1094.3|1092.3|1095.5|1093.8|1092.8|1091|84
1657221300000|2022-07-07 19:15:00|1094|1092.5|1093.8|1092|1094.5|1092.5|1093.5|1091.8|41
1657221600000|2022-07-07 19:20:00|1093.5|1091.8|1094.5|1092.5|1094.5|1092.5|1093|1091.3|7
1657221900000|2022-07-07 19:25:00|1094|1092.3|1094|1092|1094.3|1092.3|1093|1091.5|25
1657222200000|2022-07-07 19:30:00|1094.5|1092.5|1093.5|1091.5|1095|1093|1092.5|1090.3|111
1657222500000|2022-07-07 19:35:00|1093.3|1091.8|1093.3|1091.5|1093.8|1091.8|1093|1091|20
1657222800000|2022-07-07 19:40:00|1093.5|1091|1093.8|1091.5|1094|1091.8|1092.8|1091|28
1657223100000|2022-07-07 19:45:00|1093.5|1091.8|1094|1091.8|1094|1092.3|1093.3|1091.5|5
1657223400000|2022-07-07 19:50:00|1094.3|1092|1093|1091.5|1094.8|1092.8|1093|1091.5|30
1657223700000|2022-07-07 19:55:00|1092.8|1090.8|1092|1089.8|1093.8|1091.8|1091.8|1089.8|27
1657224000000|2022-07-07 20:00:00|1091.8|1089.5|1089|1087|1092|1089.8|1089|1087|11
1657224300000|2022-07-07 20:05:00|1088.8|1086.5|1091.5|1089.8|1091.8|1089.8|1088.3|1086.5|57
1657224600000|2022-07-07 20:10:00|1091.8|1090|1092.5|1090.3|1092.5|1090.3|1091.5|1090|74
1657224900000|2022-07-07 20:15:00|1092.3|1090|1093.8|1091.8|1094|1092.5|1092|1090|51
1657225200000|2022-07-07 20:20:00|1093.5|1092|1094.8|1092.8|1095|1093|1093.3|1091.8|54
1657225500000|2022-07-07 20:25:00|1094.5|1092.5|1093.5|1091.5|1094.5|1092.5|1093.3|1091.5|8
1657225800000|2022-07-07 20:30:00|1093.3|1091.8|1093.3|1091|1094.5|1092.5|1093.3|1090.5|49
1657226100000|2022-07-07 20:35:00|1093|1090.5|1093.5|1091.3|1093.5|1091.3|1092.3|1090.3|23
1657226400000|2022-07-07 20:40:00|1093.3|1091|1093.5|1091|1093.5|1091.3|1093.3|1090.8|1
1657226700000|2022-07-07 20:45:00|1093.3|1090.8|1092.5|1089.8|1094.5|1092.5|1091.5|1089.5|19
1657227000000|2022-07-07 20:50:00|1092.8|1089|1092|1089|1093|1089|1092|1089|4
1657227300000|2022-07-07 20:55:00|1092.3|1089.3|1094.3|1090.8|1094.5|1091|1092|1089.3|50
1657227600000|2022-07-07 21:00:00|1095.5|1088.3|1097.8|1093|1097.8|1093|1094.8|1088.3|0
1657228500000|2022-07-07 21:15:00|1099|1094|1098|1094|1099|1094|1098|1094|0
1657228800000|2022-07-07 21:20:00|1097|1090.5|1095|1090.5|1097|1090.5|1095|1090.5|1
1657229100000|2022-07-07 21:25:00|1093.5|1088.3|1093.5|1088.3|1093.5|1088.3|1093.5|1088.3|0
1657230000000|2022-07-07 21:40:00||1086.8||1086.8||1086.8||1086.8|0
1657230900000|2022-07-07 21:55:00|1095||1095||1095||1095||1
1657242000000|2022-07-08 01:00:00|1096.5|1093.5|1096.3|1093.3|1096.5|1093.8|1096.3|1093.3|5
1657242300000|2022-07-08 01:05:00|1096.5|1093.5|1096.5|1093.5|1096.5|1093.5|1095.5|1093.5|3
1657242600000|2022-07-08 01:10:00|1095.5|1093.3|1096.3|1094|1096.5|1094.3|1095.5|1093.3|6
1657242900000|2022-07-08 01:15:00|1096|1094.3|1092.8|1089.5|1096.3|1094.3|1092.3|1089.5|4
1657243200000|2022-07-08 01:20:00|1092.5|1089.8|1092.5|1090|1093.3|1090.5|1092|1089.5|1
1657243500000|2022-07-08 01:25:00|1092.8|1090.3|1092|1089.5|1093.5|1090.8|1091.8|1089.5|2
1657243800000|2022-07-08 01:30:00|1092.5|1089.8|1091.8|1089|1092.8|1090.3|1090.5|1088|4
1657244100000|2022-07-08 01:35:00|1091.5|1088.5|1091.5|1087.8|1091.8|1088.8|1091.3|1087.8|1
1657244400000|2022-07-08 01:40:00|1091.3|1088|1090.3|1087.3|1091.5|1088|1089.8|1086.5|4
1657244700000|2022-07-08 01:45:00|1090.5|1088|1091|1087.8|1091|1088|1090.3|1087.3|2
1657245000000|2022-07-08 01:50:00|1090.8|1088|1089.5|1087|1091|1088|1089.3|1086.3|1
1657245300000|2022-07-08 01:55:00|1089.8|1087.3|1090|1087.3|1090|1087.8|1088.8|1086.3|1
1657245600000|2022-07-08 02:00:00|1091|1087.5|1092|1088.8|1093.8|1090|1091|1087.5|6
1657245900000|2022-07-08 02:05:00||1089||1089.3||1089.3||1089|0
1657246200000|2022-07-08 02:10:00|1093.5|1090|1095|1091.8|1095.3|1091.8|1093.5|1090|4
1657246500000|2022-07-08 02:15:00|1094.8||1094.8||1094.8||1094.3||0
1657246800000|2022-07-08 02:20:00|1094.5|1090.8|1093.5|1090.8|1094.8|1090.8|1093.5|1090.8|3
1657247100000|2022-07-08 02:25:00|1093.3|1091|1093|1091|1095.3|1092|1092.8|1090.8|3
1657247400000|2022-07-08 02:30:00|1093.3|1091.3|1092.5|1089.5|1094.5|1091.3|1092.5|1089.3|1
1657247700000|2022-07-08 02:35:00|1093.5|1090|1094.3|1091.5|1095.3|1091.8|1093.3|1090|1
1657248000000|2022-07-08 02:40:00|1094|1091.8|1094.5|1091.8|1095|1092.3|1094|1091.8|1
1657248300000|2022-07-08 02:45:00|1094|1091.5|1092|1089.5|1094|1091.5|1091.8|1089.3|2
1657248600000|2022-07-08 02:50:00|1091.8|1089.3|1092.8|1090.3|1093.5|1090.5|1091.5|1089.3|2
1657248900000|2022-07-08 02:55:00|1092.5|1090|1090.3|1088.8|1093.3|1090.3|1090|1088.3|1
1657249200000|2022-07-08 03:00:00|1090.5|1087.8|1088.3|1086.3|1090.5|1088.8|1087.3|1085|137
1657249500000|2022-07-08 03:05:00|1088.5|1085.8|1089.3|1087|1089.3|1087|1087.8|1085.5|20
1657249800000|2022-07-08 03:10:00|1089|1087.5|1092|1088.8|1092.8|1089.3|1088.5|1086|32
1657250100000|2022-07-08 03:15:00|1092.5|1089.3|1092.8|1088.8|1092.8|1090|1091.8|1088.5|0
1657250400000|2022-07-08 03:20:00|1092.3|1088.5|1091.3|1088.3|1092.8|1089.3|1091.3|1087.8|2
1657250700000|2022-07-08 03:25:00|1091|1088.5|1090.8|1088.3|1091|1088.8|1090.8|1087.3|12
1657251000000|2022-07-08 03:30:00|1090.5|1088.5|1090.5|1088|1090.5|1088.5|1090.5|1087.3|18
1657251300000|2022-07-08 03:35:00|1091.3|1087.8|1091.8|1088.8|1091.8|1089|1090|1087.8|8
1657251600000|2022-07-08 03:40:00|1091.5|1088.5|1092|1089|1092.8|1089.8|1091.5|1088.5|0
1657251900000|2022-07-08 03:45:00|1092.3|1089.3|1092.3|1089.8|1092.3|1089.8|1092.3|1089|0
1657252200000|2022-07-08 03:50:00||1089.5||1089.5||1089.5||1089.5|0
1657252500000|2022-07-08 03:55:00|1092|1089|1090.5|1088.8|1092|1089.5|1090|1088.3|19
1657252800000|2022-07-08 04:00:00|1090.3|1088.5|1091.8|1089.8|1091.8|1089.8|1089.8|1087.8|2
1657253100000|2022-07-08 04:05:00|1092|1089.5|1094.5|1090.5|1094.5|1090.5|1091.3|1089|3
1657253400000|2022-07-08 04:10:00|1094.3|1090.3|1094.5|1090.5|1094.5|1090.8|1094.3|1090.3|21
1657253700000|2022-07-08 04:15:00|1094.3|1090.8|1094.5|1091.8|1094.5|1091.8|1094.3|1090.5|13
1657254000000|2022-07-08 04:20:00|1093.5|1091.5|1095.5|1092.8|1095.5|1092.8|1093|1091.3|110
1657254300000|2022-07-08 04:25:00|1095.8|1093.8|1093.8|1084.5|1104.3|1101.8|1093.8|1084.5|563
1657254600000|2022-07-08 04:30:00|1093|1084.8|1091.5|1089|1094|1092.5|1082.3|1080.5|173
1657254900000|2022-07-08 04:35:00|1091.3|1089.5|1090.5|1088.5|1091.8|1089.8|1090.5|1088.5|20
1657255200000|2022-07-08 04:40:00|1089.8|1088.8|1091.8|1088.5|1091.8|1088.8|1089.5|1087.3|23
1657255500000|2022-07-08 04:45:00|1091.5|1088|1090.5|1087.8|1091.5|1088|1089.5|1087.5|6
1657255800000|2022-07-08 04:50:00|1090.3|1087.5|1091.3|1087.8|1091.5|1087.8|1089.5|1087.3|4
1657256100000|2022-07-08 04:55:00|1090|1087.3|1091.5|1088|1091.5|1088|1089.8|1087.3|0
1657256400000|2022-07-08 05:00:00|1091.3|1087.8|1093.3|1088.8|1093.5|1091.3|1091.3|1087.8|9
1657256700000|2022-07-08 05:05:00|1093|1088.5|1091.8|1087.8|1093|1088.5|1091.8|1087.8|0
1657257000000|2022-07-08 05:10:00|1092|1087.5|1091.5|1088.5|1092|1089|1091.5|1087.5|4
1657257300000|2022-07-08 05:15:00|1091.3|1088|1093.5|1091|1093.5|1091|1091.3|1088|2
1657257600000|2022-07-08 05:20:00|1093.8|1091.3|1094|1091.3|1094|1091.5|1093.8|1091|0
1657257900000|2022-07-08 05:25:00|1093.8|1091|1094|1091.8|1094|1092|1093.8|1091|16
1657258200000|2022-07-08 05:30:00|1093.8|1091|1092.5|1090.8|1093.8|1091|1092.5|1089.8|12
1657258500000|2022-07-08 05:35:00|1093|1091|1094.3|1091|1095.3|1091.5|1093|1091|1
1657258800000|2022-07-08 05:40:00|1094.8|1090.8|1093.8|1090|1095|1092.5|1092.8|1090|4
1657259100000|2022-07-08 05:45:00|1094|1090.5|1092.8|1089.5|1094.5|1091.3|1092|1089.5|35
1657259400000|2022-07-08 05:50:00|1093|1087.3|1089.3|1087.3|1093|1087.8|1089.3|1087.3|34
1657259700000|2022-07-08 05:55:00|1089|1086.5|1089|1085.5|1089.3|1086.5|1088|1085.5|5
1657260000000|2022-07-08 06:00:00|1088.8|1085.8|1088.5|1087|1089.8|1087.5|1087.3|1085.5|43
1657260300000|2022-07-08 06:05:00|1089.5|1087.3|1090.8|1088.8|1091.5|1089.5|1088.5|1086.8|66
1657260600000|2022-07-08 06:10:00|1091|1088.5|1090.3|1088.3|1093|1090.8|1090|1088|24
1657260900000|2022-07-08 06:15:00|1090.5|1088.5|1092.8|1090.8|1094.8|1092.8|1090.5|1088.5|32
1657261200000|2022-07-08 06:20:00|1093|1091|1090.5|1089|1095.3|1093.3|1090.5|1088.8|24
1657261500000|2022-07-08 06:25:00|1090.8|1088.8|1092.5|1090.8|1093|1091.3|1089.8|1087.8|55
1657261800000|2022-07-08 06:30:00|1092|1090.5|1093.8|1092|1096.3|1094.3|1091|1089|288
1657262100000|2022-07-08 06:35:00|1093.5|1092.3|1096|1093|1097.5|1096|1093.3|1091|45
1657262400000|2022-07-08 06:40:00|1096.3|1093.3|1093.8|1091|1096.3|1093.3|1093.8|1090.8|5
1657262700000|2022-07-08 06:45:00|1093.3|1091.3|1093.5|1091.5|1095.5|1092.5|1091.5|1088.8|89
1657263000000|2022-07-08 06:50:00|1093.3|1092|1091.8|1089.8|1095|1092.3|1091.5|1089.8|83
1657263300000|2022-07-08 06:55:00|1091.3|1089.5|1091|1088|1091.3|1089.5|1089.5|1087.3|40
1657263600000|2022-07-08 07:00:00|1090.8|1088.3|1087|1084.8|1090.8|1088.3|1084.8|1082.8|89
1657263900000|2022-07-08 07:05:00|1086|1084.5|1085.3|1083.8|1087.8|1086|1084.3|1082.5|114
1657264200000|2022-07-08 07:10:00|1085|1083.5|1082.5|1080.5|1085|1083.5|1081|1079.3|494
1657264500000|2022-07-08 07:15:00|1082.3|1080|1085.5|1083.8|1087|1085.5|1081.3|1080|179
1657264800000|2022-07-08 07:20:00|1085.8|1084|1086.5|1084.8|1087.5|1085.8|1084.8|1082.8|93
1657265100000|2022-07-08 07:25:00|1086.8|1084.5|1085.8|1084|1091|1089.5|1085.8|1084|171
1657265400000|2022-07-08 07:30:00|1085.5|1083.8|1084.5|1083|1087.8|1086|1083.5|1082|165
1657265700000|2022-07-08 07:35:00|1084.8|1083.3|1081.5|1079.8|1086.8|1085|1081.5|1079.8|224
1657266000000|2022-07-08 07:40:00|1081|1079.3|1078|1076.5|1081.5|1080|1078|1076.5|133
1657266300000|2022-07-08 07:45:00|1078.3|1077.3|1079.3|1077.8|1081.5|1079.8|1078.3|1076.8|111
1657266600000|2022-07-08 07:50:00|1078.8|1078|1077.3|1075.5|1079.5|1078|1077|1075.3|48
1657266900000|2022-07-08 07:55:00|1077.5|1076.3|1081.3|1079.8|1081.5|1079.8|1077.5|1075.8|164
1657267200000|2022-07-08 08:00:00|1081.5|1080|1081.3|1078.8|1085|1082|1080.5|1078.5|233
1657267500000|2022-07-08 08:05:00|1081.5|1079.3|1079.5|1077.8|1082|1080|1078.8|1077.5|67
1657267800000|2022-07-08 08:10:00|1079.3|1077.5|1081.5|1079.8|1082.5|1080.8|1078.8|1077.3|230
1657268100000|2022-07-08 08:15:00|1081.3|1079.5|1075.8|1074|1081.3|1079.5|1073.5|1072|503
1657268400000|2022-07-08 08:20:00|1076|1074.3|1076.5|1074.5|1076.8|1075.3|1074.3|1072.8|242
1657268700000|2022-07-08 08:25:00|1076.3|1074.8|1071|1069.5|1079.8|1077.8|1070.3|1068.5|158
1657269000000|2022-07-08 08:30:00|1070.5|1069.3|1072.5|1071|1073.5|1072|1070|1068.5|261
1657269300000|2022-07-08 08:35:00|1072|1070.3|1070|1068.5|1073.8|1072.3|1069.3|1067.5|366
1657269600000|2022-07-08 08:40:00|1070.3|1068.8|1070|1068.5|1070.8|1069.3|1068.5|1066.8|96
1657269900000|2022-07-08 08:45:00|1070.3|1068.8|1069.5|1068|1071.3|1070|1062.8|1060.5|854
1657270200000|2022-07-08 08:50:00|1069.3|1067.8|1065.3|1063.8|1071.3|1070|1063|1061|383
1657270500000|2022-07-08 08:55:00|1065.8|1064|1064.8|1063.3|1069.8|1068|1064.3|1062.8|495
1657270800000|2022-07-08 09:00:00|1065|1063.5|1061.8|1059.3|1067|1065.5|1058.8|1057.3|366
1657271100000|2022-07-08 09:05:00|1061.5|1058.8|1062|1060.5|1064.3|1062.5|1057.8|1055.8|273
1657271400000|2022-07-08 09:10:00|1062.3|1060.8|1064.3|1062.5|1066.8|1064.5|1061.5|1059.5|174
1657271700000|2022-07-08 09:15:00|1064.8|1062.3|1063.5|1062|1064.8|1063|1062.8|1061|144
1657272000000|2022-07-08 09:20:00|1064|1062.5|1063.3|1061.3|1064|1062.5|1061.3|1059.3|185
1657272300000|2022-07-08 09:25:00|1063.5|1061.5|1065|1062.5|1066.8|1065.3|1063.3|1061.5|318
1657272600000|2022-07-08 09:30:00|1065.3|1062.8|1066|1064.3|1066.8|1064.5|1063.3|1061.5|166
1657272900000|2022-07-08 09:35:00|1065.8|1064|1066.3|1065|1067.5|1065.8|1065|1063|187
1657273200000|2022-07-08 09:40:00|1066|1064.5|1068|1066.5|1068|1066.5|1066|1064.5|192
1657273500000|2022-07-08 09:45:00|1067.8|1066.8|1066|1064.5|1068|1066.8|1065|1063.5|206
1657273800000|2022-07-08 09:50:00|1065.8|1064.3|1065.3|1063.5|1066.5|1064.5|1064.5|1062.8|80
1657274100000|2022-07-08 09:55:00|1065.5|1063.8|1062.8|1061.3|1065.5|1064.3|1062.3|1060.5|191
1657274400000|2022-07-08 10:00:00|1062.5|1061|1050|1048.3|1062.5|1061|1044.5|1042.8|755
1657274700000|2022-07-08 10:05:00|1049.8|1048|1055.8|1054|1056|1054.5|1049.8|1048|327
1657275000000|2022-07-08 10:10:00|1055.5|1053.8|1061.8|1060|1062|1060.5|1055.3|1053.8|247
1657275300000|2022-07-08 10:15:00|1061.5|1059.8|1063.5|1061.8|1065.3|1063.5|1061.3|1059.5|337
1657275600000|2022-07-08 10:20:00|1063|1062|1063.3|1061.5|1067|1065.5|1062.8|1061|310
1657275900000|2022-07-08 10:25:00|1063|1061.8|1064.5|1062.8|1066.3|1064.5|1060.5|1058.5|220
1657276200000|2022-07-08 10:30:00|1064.3|1062.3|1064.5|1063|1067.3|1065.8|1063.5|1062|265
1657276500000|2022-07-08 10:35:00|1064.8|1062.8|1063.8|1061.8|1065.5|1063.5|1063|1061.3|137
1657276800000|2022-07-08 10:40:00|1063.5|1061.5|1066.3|1064.5|1066.5|1064.5|1062.8|1061|102
1657277100000|2022-07-08 10:45:00|1066|1064|1064|1062.5|1066|1064|1063|1061.3|211
1657277400000|2022-07-08 10:50:00|1064.3|1062.3|1062.5|1060.8|1064.3|1062.8|1061|1059.5|117
1657277700000|2022-07-08 10:55:00|1062.3|1060.5|1063|1061.3|1063.5|1062|1061.5|1059.8|80
1657278000000|2022-07-08 11:00:00|1063.8|1062|1064|1062.3|1064.5|1062.5|1062.3|1060.8|91
1657278300000|2022-07-08 11:05:00|1064.3|1062.5|1063|1061.3|1065.8|1064.3|1062|1060.5|152
1657278600000|2022-07-08 11:10:00|1063.3|1061.5|1066|1064.5|1067.5|1065.8|1063|1061.5|172
1657278900000|2022-07-08 11:15:00|1066.3|1064.8|1065.8|1064.3|1066.8|1065.3|1064.5|1063|163
1657279200000|2022-07-08 11:20:00|1066|1064.5|1066.8|1065|1067.8|1066|1065.5|1064|194
1657279500000|2022-07-08 11:25:00|1067.5|1065.3|1060.8|1059.3|1067.8|1066.5|1060.5|1059|263
1657279800000|2022-07-08 11:30:00|1061|1059|1061.3|1059.8|1061.5|1060|1058.8|1057|360
1657280100000|2022-07-08 11:35:00|1061|1060.3|1057.8|1056.3|1062|1060.3|1056.8|1055|122
1657280400000|2022-07-08 11:40:00|1058|1055.8|1057.3|1055.8|1058.8|1057|1056|1054.3|90
1657280700000|2022-07-08 11:45:00|1057|1055.3|1058|1056.5|1058.8|1057|1056.5|1054.8|110
1657281000000|2022-07-08 11:50:00|1057.8|1056.3|1059.3|1058|1060|1058.5|1057.5|1056.3|437
1657281300000|2022-07-08 11:55:00|1059|1057.5|1060.8|1059.3|1060.8|1059.3|1058.3|1056.8|125
1657281600000|2022-07-08 12:00:00|1060.3|1059|1060.5|1059|1062|1060.5|1060|1058.3|278
1657281900000|2022-07-08 12:05:00|1060.3|1058.8|1060|1058.5|1061.3|1059.8|1059.5|1057.8|181
1657282200000|2022-07-08 12:10:00|1059.8|1058|1060.5|1058.8|1061|1059.5|1059.5|1057.8|93
1657282500000|2022-07-08 12:15:00|1060.3|1058.5|1061.8|1060.3|1063.3|1061.3|1059.5|1057.8|127
1657282800000|2022-07-08 12:20:00|1061.5|1059.8|1060|1058.3|1061.5|1059.8|1059|1057.8|233
1657283100000|2022-07-08 12:25:00|1060.3|1058|1060.3|1058.5|1062.3|1060|1058.5|1056.5|320
1657283400000|2022-07-08 12:30:00|1060.5|1057.8|1060|1058.3|1063.5|1061.8|1059|1057|319
1657283700000|2022-07-08 12:35:00|1059.8|1058.5|1060.3|1058.8|1062|1060.3|1059|1057.5|338
1657284000000|2022-07-08 12:40:00|1060|1058.5|1060|1058.5|1060.5|1059.3|1058.8|1057.3|241
1657284300000|2022-07-08 12:45:00|1059.8|1058.3|1059.3|1057.5|1062|1060.3|1058.3|1056.8|260
1657284600000|2022-07-08 12:50:00|1059|1057.3|1062.3|1060.8|1062.5|1061|1058.3|1057|194
1657284900000|2022-07-08 12:55:00|1062|1060.5|1067.8|1066|1068|1066.3|1061.8|1060.3|308
1657285200000|2022-07-08 13:00:00|1067|1065.5|1072.5|1071|1072.5|1071.3|1063.8|1062.3|500
1657285500000|2022-07-08 13:05:00|1072|1070.8|1073|1071.5|1074.8|1073.3|1071.3|1069.5|602
1657285800000|2022-07-08 13:10:00|1072.8|1071.3|1073.5|1071.8|1074.8|1073|1071.5|1069.8|541
1657286100000|2022-07-08 13:15:00|1073.8|1072|1075|1073.5|1077|1075.5|1071.5|1069.8|485
1657286400000|2022-07-08 13:20:00|1074.8|1072.8|1077.5|1075.8|1078|1076.3|1073.8|1072|325
1657286700000|2022-07-08 13:25:00|1077.3|1075.5|1075.8|1074|1078|1076.5|1074.8|1073.3|502
1657287000000|2022-07-08 13:30:00|1075.3|1073.8|1071.8|1070.3|1075.5|1073.8|1071.5|1070|287
1657287300000|2022-07-08 13:35:00|1071.5|1070|1069.3|1067.8|1072.5|1071|1065.3|1063.8|265
1657287600000|2022-07-08 13:40:00|1069.5|1068|1066|1064.5|1071.5|1069.8|1065.8|1064.3|324
1657287900000|2022-07-08 13:45:00|1065.5|1064.8|1055.3|1053.8|1065.5|1064.8|1053|1051.5|766
1657288200000|2022-07-08 13:50:00|1055|1053.5|1056.8|1055|1057.5|1055.8|1053.5|1052|391
1657288500000|2022-07-08 13:55:00|1056.5|1054.8|1058.8|1057|1060|1058.5|1054|1052.3|643
1657288800000|2022-07-08 14:00:00|1059|1056.8|1057.8|1056.5|1059.3|1057.8|1055.3|1053.3|312
1657289100000|2022-07-08 14:05:00|1057|1056.3|1060.8|1059|1061.3|1059.5|1056.5|1055|439
1657289400000|2022-07-08 14:10:00|1060.5|1058.8|1063.8|1062.3|1065.8|1064|1060|1058.5|515
1657289700000|2022-07-08 14:15:00|1063.5|1062|1061.8|1060.3|1064.3|1062.8|1059|1057.5|536
1657290000000|2022-07-08 14:20:00|1061.5|1060|1064|1062.3|1065|1063.5|1061|1059.5|620
1657290300000|2022-07-08 14:25:00|1063.8|1062|1063.3|1061.5|1064.8|1063.3|1063|1061.3|335
1657290600000|2022-07-08 14:30:00|1063.5|1061.8|1064.8|1063.3|1066|1064.5|1061.5|1060|544
1657290900000|2022-07-08 14:35:00|1064.5|1063|1067.3|1065.5|1067.8|1066.3|1064|1062.5|874
1657291200000|2022-07-08 14:40:00|1067|1065.3|1071|1069.5|1072|1070.5|1066.3|1065|1047
1657291500000|2022-07-08 14:45:00|1071.3|1069.8|1075.5|1074|1078|1076.5|1071.3|1069.8|895
1657291800000|2022-07-08 14:50:00|1075.8|1074.3|1077.8|1076.3|1080.5|1078.8|1075.8|1074.3|1117
1657292100000|2022-07-08 14:55:00|1078|1076.5|1078.3|1076.8|1079.3|1077.8|1076|1074.5|332
1657292400000|2022-07-08 15:00:00|1078|1076.5|1073|1071.5|1078.3|1076.8|1073|1071.5|528
1657292700000|2022-07-08 15:05:00|1072.8|1071.8|1069.3|1067.8|1074.5|1073|1065.3|1063.5|951
1657293000000|2022-07-08 15:10:00|1069.8|1068|1069|1067.5|1072.3|1070.8|1068.3|1066.8|771
1657293300000|2022-07-08 15:15:00|1068.5|1066.8|1068.3|1066.5|1070.8|1069|1066|1064.3|1080
1657293600000|2022-07-08 15:20:00|1068|1066.8|1072|1070.5|1072.3|1070.8|1067.3|1065.8|886
1657293900000|2022-07-08 15:25:00|1072.3|1070.8|1074|1072.5|1076.8|1075.3|1071.5|1070.3|3750
1657294200000|2022-07-08 15:30:00|1074.3|1072.8|1069.8|1068|1075.5|1074|1069.5|1067|687
1657294500000|2022-07-08 15:35:00|1070|1068.3|1071.8|1070|1072.8|1071.3|1069.8|1068|433
1657294800000|2022-07-08 15:40:00|1072|1070.3|1073.3|1072|1074.3|1072.8|1070.8|1069|131
1657295100000|2022-07-08 15:45:00|1073.5|1072.3|1076.3|1074.8|1076.5|1074.8|1072.5|1070.8|196
1657295400000|2022-07-08 15:50:00|1076|1073.8|1077.3|1075.8|1078.8|1077|1075|1073.3|165
1657295700000|2022-07-08 15:55:00|1077|1075.5|1078.8|1077.3|1079|1077.5|1075.8|1074.3|137
1657296000000|2022-07-08 16:00:00|1079|1077|1079.3|1077.5|1080|1078.5|1077.5|1076|182
1657296300000|2022-07-08 16:05:00|1079.5|1077.8|1077.8|1076|1079.5|1077.8|1076.8|1075|56
1657296600000|2022-07-08 16:10:00|1077.5|1075.8|1079.8|1078|1080|1078.5|1076.3|1074.8|107
1657296900000|2022-07-08 16:15:00|1079.5|1078.3|1079.3|1077.8|1080.5|1078.8|1078|1076.5|226
1657297200000|2022-07-08 16:20:00|1079|1077.5|1078.8|1077.3|1079.3|1077.8|1077.5|1075.8|97
1657297500000|2022-07-08 16:25:00|1079|1077.5|1080|1078.5|1082.8|1081|1078.8|1077.3|270
1657297800000|2022-07-08 16:30:00|1079.8|1078.3|1076.5|1075|1079.8|1078.3|1076|1074|301
1657298100000|2022-07-08 16:35:00|1076.3|1074.8|1077|1075.5|1079|1077.3|1076|1074.8|261
1657298400000|2022-07-08 16:40:00|1077.3|1075.8|1084.3|1082.8|1084.3|1082.8|1077.3|1075.8|272
1657298700000|2022-07-08 16:45:00|1084|1082.5|1085.5|1083.8|1085.8|1084.3|1083.8|1082|164
1657299000000|2022-07-08 16:50:00|1085.3|1084|1081.3|1079.5|1086|1084.3|1080.5|1078.8|250
1657299300000|2022-07-08 16:55:00|1081.5|1079.8|1081.5|1080|1082|1080.5|1080.5|1078.8|66
1657299600000|2022-07-08 17:00:00|1081.8|1080.3|1080.5|1078.8|1082.5|1081.3|1079.8|1078.3|33
1657299900000|2022-07-08 17:05:00|1080.3|1078|1081.8|1080.5|1082.8|1081|1079.8|1078|40
1657300200000|2022-07-08 17:10:00|1082.3|1080.8|1084.8|1083.3|1085.5|1084|1081.5|1080|118
1657300500000|2022-07-08 17:15:00|1084.5|1083.5|1086.3|1084.5|1088.3|1086.8|1084.5|1083.5|200
1657300800000|2022-07-08 17:20:00|1086|1084.3|1085.3|1083.5|1086.5|1084.8|1085|1083.3|68
1657301100000|2022-07-08 17:25:00|1085.5|1083.3|1084|1082.3|1086.5|1084.8|1083.8|1082|70
1657301400000|2022-07-08 17:30:00|1083.8|1082.5|1087.8|1086|1087.8|1086.5|1083.8|1082.5|34
1657301700000|2022-07-08 17:35:00|1087.5|1085.8|1086.5|1085|1089|1087.5|1086.5|1084.8|143
1657302000000|2022-07-08 17:40:00|1086.8|1084.8|1088.5|1087|1089|1087.5|1085.8|1084.3|64
1657302300000|2022-07-08 17:45:00|1088.8|1086.8|1089.5|1087.8|1090|1088.5|1087.8|1086|214
1657302600000|2022-07-08 17:50:00|1089.3|1087.5|1092|1090.3|1092.8|1091.5|1089.3|1087.5|152
1657302900000|2022-07-08 17:55:00|1092.3|1090.5|1084.5|1083|1094|1092.3|1083.5|1081.8|198
1657303200000|2022-07-08 18:00:00|1084|1082.3|1077.5|1075.5|1084.8|1083|1075|1073|206
1657303500000|2022-07-08 18:05:00|1077.8|1075.8|1080.3|1078.3|1081.8|1080|1077|1074.8|137
1657303800000|2022-07-08 18:10:00|1081|1079.3|1081.3|1079.5|1082.8|1080.8|1080.3|1078.3|95
1657304100000|2022-07-08 18:15:00|1081|1079.8|1081.8|1080|1083.5|1081.8|1079.5|1077.8|155
1657304400000|2022-07-08 18:20:00|1081.5|1079.8|1085.8|1084|1087.3|1085.5|1080.5|1078.8|180
1657304700000|2022-07-08 18:25:00|1086.3|1084.3|1088|1086.5|1091.3|1089.5|1084.8|1083.3|366
1657305000000|2022-07-08 18:30:00|1088.8|1086.3|1086.8|1085|1090|1088|1086|1084|94
1657305300000|2022-07-08 18:35:00|1087|1085.3|1087|1085.3|1088|1086.3|1086|1084|18
1657305600000|2022-07-08 18:40:00|1086.8|1085|1085.5|1083.8|1087|1085|1085|1083.3|12
1657305900000|2022-07-08 18:45:00|1085.8|1084|1086.8|1085|1086.8|1085|1085.5|1083.3|23
1657306200000|2022-07-08 18:50:00|1087|1085.3|1088.3|1086.3|1088.8|1087|1087|1085.3|7
1657306500000|2022-07-08 18:55:00|1088|1086|1088.5|1086.5|1088.5|1086.5|1087.8|1085.8|19
1657306800000|2022-07-08 19:00:00|1088.3|1086.3|1088.3|1086.5|1088.5|1086.5|1087.5|1085.8|19
1657307100000|2022-07-08 19:05:00|1088.5|1086.3|1085.5|1083.8|1088.8|1087|1085.5|1083.8|17
1657307400000|2022-07-08 19:10:00|1085.8|1083.5|1086.5|1084.8|1087|1085.5|1084.8|1082.5|27
1657307700000|2022-07-08 19:15:00|1086.3|1084.5|1086.5|1084.8|1087.3|1085.8|1085.8|1083.5|12
1657308000000|2022-07-08 19:20:00|1086.8|1085|1085.5|1083.8|1086.8|1085|1085|1083.3|6
1657308300000|2022-07-08 19:25:00|1085.3|1083.5|1085.5|1083.8|1085.5|1084|1084.8|1082.8|10
1657308600000|2022-07-08 19:30:00|1085.8|1083.3|1084.8|1082.5|1085.8|1083.8|1084.3|1081.8|6
1657308900000|2022-07-08 19:35:00|1085|1082.3|1084.8|1082.3|1085|1082.8|1084.3|1081.8|67
1657309200000|2022-07-08 19:40:00|1084.5|1082.5|1084|1081.8|1085|1082.8|1084|1081.8|17
1657309500000|2022-07-08 19:45:00|1084.5|1082|1084.5|1082.3|1084.8|1082.8|1084.3|1082|22
1657309800000|2022-07-08 19:50:00|1084.3|1082|1084.8|1082.8|1084.8|1083|1084.3|1082|20
1657310100000|2022-07-08 19:55:00|1085.5|1083|1085|1082|1085.8|1083.5|1085|1081.8|25
1657310400000|2022-07-08 20:00:00|1084.8|1082.5|1084.8|1082.8|1086|1084.3|1084.5|1082|49
1657310700000|2022-07-08 20:05:00|1085|1082.5|1085.8|1084.3|1086|1084.3|1084.5|1082.5|6
1657311000000|2022-07-08 20:10:00|1086|1084|1086|1084|1086|1084.3|1086|1084|4
1657311300000|2022-07-08 20:15:00|1086.3|1083.8|1086.5|1084.3|1086.5|1084.3|1086.3|1083.8|4
1657311600000|2022-07-08 20:20:00|1087.5|1085|1087|1085|1087.5|1085.3|1087|1084.5|8
1657311900000|2022-07-08 20:25:00|1086.8|1084.8|1087|1084.3|1087|1085.3|1086.5|1084.3|4
1657312200000|2022-07-08 20:30:00|1087.3|1084|1086.8|1083.5|1087.3|1084.5|1086.3|1083.5|1
1657312500000|2022-07-08 20:35:00|1086.5|1083.3|1086.8|1084|1087.3|1084|1086.5|1083.3|4
1657312800000|2022-07-08 20:40:00|1087|1084.3|1088.8|1083.8|1088.8|1085|1086.8|1083.8|10
1657313100000|2022-07-08 20:45:00|1088.5|1083|1085|1080.3|1088.5|1083|1081.3|1079.8|35
1657313400000|2022-07-08 20:50:00|1083.5|1080.5|1087|1083.5|1087.3|1083.5|1083.5|1080.5|3
1657313700000|2022-07-08 20:55:00|1089.5|1086|1087.8|1083|1089.5|1086|1087.8|1083|22
1657501200000|2022-07-11 01:00:00|1094.3|1090.8|1094.5|1089|1095.5|1091.5|1093|1089|21
1657501500000|2022-07-11 01:05:00|1094|1088.8|1089|1086|1094|1088.8|1089|1086|11
1657501800000|2022-07-11 01:10:00|1088.8|1085.5|1088.3|1084.8|1088.8|1085.5|1086.8|1083.5|20
1657502100000|2022-07-11 01:15:00|1088|1084.5|1087.3|1083.5|1088|1084.5|1085.5|1081.5|31
1657502400000|2022-07-11 01:20:00|1087|1084|1086|1081.3|1089|1084.3|1085.8|1081.3|3
1657502700000|2022-07-11 01:25:00|1085.8|1081.5|1086.3|1082.5|1086.5|1082.5|1085.8|1081.5|1
1657503000000|2022-07-11 01:30:00|1086|1082.8|1088.5|1084.3|1088.5|1084.3|1086|1082.8|9
1657503300000|2022-07-11 01:35:00|1088.3|1084.5|1088.5|1084.8|1088.5|1085|1087.8|1084.5|4
1657503600000|2022-07-11 01:40:00|1088.3|1085|1092|1088|1092.5|1088|1088.3|1084.8|2
1657503900000|2022-07-11 01:45:00|1091.8|1087.8|1090.8|1086.8|1093.3|1088.8|1090.5|1086.5|13
1657504200000|2022-07-11 01:50:00|1090.5|1086.5|1089.3|1085|1090.5|1086.5|1088.3|1083.8|1
1657504500000|2022-07-11 01:55:00|1089.5|1084.8|1090|1086.5|1090.5|1086.5|1088.5|1084.3|1
1657504800000|2022-07-11 02:00:00|1089.8|1085.8|1088.3|1083.8|1090|1086.5|1087|1083|0
1657505100000|2022-07-11 02:05:00|1088.5|1084|1088.3|1084|1088.5|1085|1088|1083.3|1
1657505400000|2022-07-11 02:10:00||1083.8||1083.8||1084.3||1083.3|0
1657505700000|2022-07-11 02:15:00|1087.8|1083.5|1087.3|1083.8|1088|1084.5|1086.8|1083|8
1657506000000|2022-07-11 02:20:00|1087.5|1084|1088.3|1085.5|1088.3|1085.8|1087.5|1083.8|0
1657506300000|2022-07-11 02:25:00|1088|1084.8|1088.3|1085|1088.3|1086.3|1088|1084.5|11
1657506600000|2022-07-11 02:30:00|1088|1085.3|1089.8|1085.8|1090|1085.8|1087|1083|1
1657506900000|2022-07-11 02:35:00|1089.5|1085.5|1088.5|1083.8|1089.5|1085.8|1088|1083.8|17
1657507200000|2022-07-11 02:40:00|1088.3|1084.3|1088.5|1083.8|1088.5|1084.3|1087.5|1083.3|0
1657507500000|2022-07-11 02:45:00|1088|1084.3|1088.5|1084.3|1088.5|1084.5|1087.8|1083.3|0
1657507800000|2022-07-11 02:50:00|1088|1084|1086.8|1082.5|1088.5|1084.3|1086.5|1082|1
1657508100000|2022-07-11 02:55:00|1086.5|1082.3|1087.3|1082.8|1087.5|1083.3|1086.5|1081.8|0
1657508400000|2022-07-11 03:00:00|1087|1082.5|1087.3|1083|1087.3|1083|1086.5|1082|0
1657508700000|2022-07-11 03:05:00|1087|1083.3|1087.5|1083.3|1087.5|1084.3|1086.5|1083|6
1657509000000|2022-07-11 03:10:00|1087.3|1083|1087.3|1083|1087.5|1083.5|1087|1082.8|0
1657509300000|2022-07-11 03:15:00|1087.5|1083.3|1087.3|1082.3|1087.5|1083.5|1086.5|1082|0
1657509600000|2022-07-11 03:20:00|1087|1082.8|1087.5|1083.3|1087.5|1083.5|1086.5|1082.8|0
1657509900000|2022-07-11 03:25:00|1088.3|1083.5|1088.5|1084.3|1088.5|1084.5|1088.3|1083.3|0
1657510200000|2022-07-11 03:30:00|1088.8|1084|1088.5|1084.5|1088.8|1084.8|1088.5|1084|1
1657510500000|2022-07-11 03:35:00|1088.8|1084.8|1089.3|1084.5|1089.3|1084.8|1088.5|1084.5|0
1657510800000|2022-07-11 03:40:00||1085||1085.8||1085.8||1085|0
1657511400000|2022-07-11 03:50:00|1089||1089||1089.3||1089||0
1657511700000|2022-07-11 03:55:00|||||||||9
1657512000000|2022-07-11 04:00:00|1089.3|1086|1089.3|1086.3|1089.3|1086.3|1089.3|1086|12
1657512300000|2022-07-11 04:05:00||1086.5||1086.5||1086.5||1086.5|0
1657513200000|2022-07-11 04:20:00|1088.8|1085.5|1089.3|1085|1089.3|1085.5|1088.8|1085|1
1657513500000|2022-07-11 04:25:00|1089|1085.3|1089.3|1085|1089.3|1085.3|1089|1085|0
1657513800000|2022-07-11 04:30:00|1089|1084.5|1088.8|1085.5|1089|1086|1088.8|1084.5|1
1657514100000|2022-07-11 04:35:00|1088.5|1085.3|1088.5|1084.8|1088.5|1085.5|1088.5|1084.8|0
1657514400000|2022-07-11 04:40:00|1087.5|1085|1087.5|1084.3|1087.5|1085|1087.5|1084|2
1657514700000|2022-07-11 04:45:00||1084.5||1084.8||1085||1084.3|0
1657515000000|2022-07-11 04:50:00|1087.3|1085|1087.3|1084.5|1087.3|1085|1087.3|1084|0
1657515300000|2022-07-11 04:55:00|1086.8|1084.3|1087.8|1084.8|1087.8|1084.8|1086.8|1084|1
1657515600000|2022-07-11 05:00:00|1087.5||1087.8||1087.8||1087.5||1
1657515900000|2022-07-11 05:05:00|1087.5|1084.5|1087.5|1084.3|1087.5|1085.5|1087.5|1084.3|3
1657516200000|2022-07-11 05:10:00|1087.8|1084|1087.5|1084|1087.8|1084.3|1087|1082.5|0
1657516500000|2022-07-11 05:15:00|1087.8|1084.5|1087.5|1083.3|1087.8|1084.8|1087.5|1083.3|0
1657516800000|2022-07-11 05:20:00|1087.8|1083.5|1087.8|1084|1087.8|1084|1087.5|1083.3|0
1657517100000|2022-07-11 05:25:00|1087.5|1083.8|1087.5|1083.8|1087.8|1084|1087.5|1083.3|5
1657517400000|2022-07-11 05:30:00|1087.3|1083.5|1084.3|1080.8|1087.3|1084|1084.3|1080.3|13
1657517700000|2022-07-11 05:35:00|1084|1080.5|1083.8|1080.5|1084|1080.8|1083.8|1080|0
1657518000000|2022-07-11 05:40:00|1083.5|1080|1083.3|1080.5|1083.5|1081.5|1083.3|1080|22
1657518300000|2022-07-11 05:45:00|1082|1080.3|1083.8|1080.5|1084.5|1082.5|1082|1080.3|4
1657518600000|2022-07-11 05:50:00|1083.5|1080|1083.5|1079.8|1083.8|1080|1083.3|1079.5|0
1657518900000|2022-07-11 05:55:00|1083.8|1079.5|1083|1079.5|1083.8|1080|1083|1079|0
1657519200000|2022-07-11 06:00:00|1082.5|1080|1083|1080.8|1083|1080.8|1081|1078|13
1657519500000|2022-07-11 06:05:00|1082.8|1081|1080|1077.3|1082.8|1081|1077.8|1075.8|8
1657519800000|2022-07-11 06:10:00|1079.8|1077.5|1076.5|1074.3|1080.8|1078.5|1076.3|1074|5
1657520100000|2022-07-11 06:15:00|1077.5|1074.5|1080|1077.5|1080.5|1078.3|1077.3|1074.3|18
1657520400000|2022-07-11 06:20:00|1079.8|1077.8|1079.3|1076.8|1080|1078.3|1078.3|1075|30
1657520700000|2022-07-11 06:25:00|1080|1077|1081.3|1078.5|1081.3|1078.5|1078.5|1075.5|4
1657521000000|2022-07-11 06:30:00|1082|1078.8|1082|1079.5|1083.8|1081|1080.8|1078.5|93
1657521300000|2022-07-11 06:35:00|1082.5|1079.8|1080.8|1078.8|1083.8|1081|1079.8|1077.8|41
1657521600000|2022-07-11 06:40:00|1081|1079|1079.8|1078|1081.8|1080|1078.5|1077|99
1657521900000|2022-07-11 06:45:00|1079.5|1077.8|1079.5|1077.5|1081.3|1079.5|1079|1077|53
1657522200000|2022-07-11 06:50:00|1079.3|1077.3|1079.5|1077.8|1080.3|1078.8|1078|1076|71
1657522500000|2022-07-11 06:55:00|1079|1077.5|1082|1080|1082|1080.5|1078.8|1077.3|127
1657522800000|2022-07-11 07:00:00|1081.8|1079|1080.3|1078.3|1081.8|1079.3|1077.8|1075.8|124
1657523100000|2022-07-11 07:05:00|1080|1078|1078|1076.3|1082.8|1081|1077.8|1075.8|92
1657523400000|2022-07-11 07:10:00|1077.8|1076|1081.3|1079.8|1081.3|1079.8|1076.8|1074.8|95
1657523700000|2022-07-11 07:15:00|1082|1080|1087|1085.3|1087|1085.3|1081.8|1080|148
1657524000000|2022-07-11 07:20:00|1087.3|1085|1086.3|1084.3|1089.5|1087.8|1086|1084|109
1657524300000|2022-07-11 07:25:00|1086.5|1084|1085.3|1083.8|1088|1086.3|1083.3|1081.5|134
1657524600000|2022-07-11 07:30:00|1086.3|1083.5|1083|1081.8|1086.8|1084.8|1081.5|1080|115
1657524900000|2022-07-11 07:35:00|1083.8|1082|1081.5|1080.3|1084.5|1082.8|1081.5|1080.3|158
1657525200000|2022-07-11 07:40:00|1082|1080.5|1075.8|1073.5|1082.3|1080.5|1071.5|1068.8|150
1657525500000|2022-07-11 07:45:00|1076|1073.8|1076.5|1074.5|1078|1075.5|1075.3|1073.5|162
1657525800000|2022-07-11 07:50:00|1076.3|1074.8|1077.3|1075.5|1077.5|1075.5|1074.8|1073|186
1657526100000|2022-07-11 07:55:00|1077.5|1076|1073|1071.3|1079.5|1077.5|1073|1071|150
1657526400000|2022-07-11 08:00:00|1073.3|1072|1076.8|1074.8|1078.8|1077|1072.8|1071.3|149
1657526700000|2022-07-11 08:05:00|1076.5|1075|1078|1076.3|1078.8|1077.5|1074.5|1072.5|225
1657527000000|2022-07-11 08:10:00|1078.5|1075.8|1077.8|1075.5|1079.3|1077.3|1076.3|1074.5|168
1657527300000|2022-07-11 08:15:00|1077.5|1075.3|1077.8|1075.5|1080.3|1078.3|1077.3|1075.3|164
1657527600000|2022-07-11 08:20:00|1078.8|1076.8|1077.5|1075.5|1079.8|1078|1073.8|1072|315
1657527900000|2022-07-11 08:25:00|1077.8|1075|1076.3|1074.5|1077.8|1076|1075.5|1073.8|49
1657528200000|2022-07-11 08:30:00|1076.5|1074.3|1079.5|1078|1080|1078.5|1076.5|1074.3|183
1657528500000|2022-07-11 08:35:00|1080|1078.5|1084|1082.5|1084|1082.5|1079.8|1078|261
1657528800000|2022-07-11 08:40:00|1084.3|1082.8|1088.8|1087.3|1089.5|1088|1084.3|1082.5|569
1657529100000|2022-07-11 08:45:00|1089.3|1087.8|1093|1091.3|1093|1091.3|1089.3|1087.5|228
1657529400000|2022-07-11 08:50:00|1093.3|1091.5|1099.3|1097.5|1100.3|1098.5|1093|1091.5|169
1657529700000|2022-07-11 08:55:00|1099.8|1097.8|1119|1117.5|1119.3|1117.5|1099.3|1097.5|596
1657530000000|2022-07-11 09:00:00|1119.3|1117.3|1118|1116|1120.3|1118.8|1112.3|1109.8|497
1657530300000|2022-07-11 09:05:00|1117.8|1116.5|1117.5|1115.8|1118.5|1117.3|1116.5|1114.5|303
1657530600000|2022-07-11 09:10:00|1117.3|1116|1118|1116|1122.5|1120.5|1117.3|1115.8|642
1657530900000|2022-07-11 09:15:00|1118.3|1116.8|1123.8|1122|1125.5|1123|1118.3|1116.8|329
1657531200000|2022-07-11 09:20:00|1123.3|1121.5|1126.8|1125.3|1128|1126.8|1122.8|1120.8|301
1657531500000|2022-07-11 09:25:00|1126.5|1124.8|1115.3|1113.3|1130.3|1128.3|1115.3|1113.3|599
1657531800000|2022-07-11 09:30:00|1114.8|1113.5|1112.3|1110.5|1116.8|1115|1112|1110|332
1657532100000|2022-07-11 09:35:00|1112|1109.8|1112.8|1111.3|1113.3|1111.3|1107.5|1106|333
1657532400000|2022-07-11 09:40:00|1113|1111.5|1111.5|1110|1114.8|1113|1110.3|1108.8|578
1657532700000|2022-07-11 09:45:00|1111.3|1109.8|1113|1111|1113.3|1111.5|1108.3|1106.5|598
1657533000000|2022-07-11 09:50:00|1113.3|1111.3|1113.3|1111.5|1115.3|1113.3|1110.8|1108.5|254
1657533300000|2022-07-11 09:55:00|1113.8|1111.8|1112.8|1111.3|1114.3|1112.5|1112.3|1110.5|161
1657533600000|2022-07-11 10:00:00|1112.5|1110.8|1111.5|1109.8|1113|1111.3|1110.8|1109.3|278
1657533900000|2022-07-11 10:05:00|1111.3|1109.5|1113.3|1111.5|1113.8|1112.5|1109.8|1108.3|140
1657534200000|2022-07-11 10:10:00|1113.5|1111.8|1114|1112.3|1115.3|1113.5|1113|1111.3|123
1657534500000|2022-07-11 10:15:00|1114.3|1112|1114.5|1112.5|1114.8|1112.8|1112.3|1110.3|109
1657534800000|2022-07-11 10:20:00|1114.3|1112.3|1111.8|1110|1115.8|1113.8|1111|1109.5|209
1657535100000|2022-07-11 10:25:00|1111.5|1109.8|1113.3|1111.3|1114|1112|1111.5|1109.8|214
1657535400000|2022-07-11 10:30:00|1113.5|1111.5|1111.3|1109.3|1113.5|1112|1109.8|1108|202
1657535700000|2022-07-11 10:35:00|1111|1108.5|1112|1110|1112.3|1110.8|1110|1108.3|58
1657536000000|2022-07-11 10:40:00|1111.8|1109.5|1111.8|1110|1112.5|1110.5|1110.3|1108.3|148
1657536300000|2022-07-11 10:45:00|1112|1110.3|1113.8|1112|1114.3|1113|1112|1110.3|62
1657536600000|2022-07-11 10:50:00|1113.5|1112.3|1113|1111.3|1113.5|1112.3|1111|1109.3|78
1657536900000|2022-07-11 10:55:00|1112.8|1111.5|1116.8|1115.3|1117.3|1115.5|1112.5|1110.8|107
1657537200000|2022-07-11 11:00:00|1116.5|1115|1117.3|1115.5|1118.3|1116.8|1116.5|1114.8|156
1657537500000|2022-07-11 11:05:00|1117|1114|1116.5|1115|1118|1116.3|1115.5|1114|146
1657537800000|2022-07-11 11:10:00|1116.8|1115.3|1114.3|1112.5|1118.5|1117|1113.3|1111.8|137
1657538100000|2022-07-11 11:15:00|1115|1112.8|1116.8|1115.3|1117.3|1116|1114|1112.5|372
1657538400000|2022-07-11 11:20:00|1117|1114.8|1116.5|1114.8|1117|1115|1115.3|1113.8|113
1657538700000|2022-07-11 11:25:00|1116|1114.5|1115.8|1114.5|1117.3|1115.8|1114.8|1113|89
1657539000000|2022-07-11 11:30:00|1115.5|1114|1115.3|1113.8|1116.8|1115.3|1114.8|1113.3|149
1657539300000|2022-07-11 11:35:00|1115.8|1114|1114.5|1112.8|1116.5|1115|1114.5|1112.8|90
1657539600000|2022-07-11 11:40:00|1114.3|1112.5|1111|1109.3|1114.3|1112.5|1109.8|1107.8|173
1657539900000|2022-07-11 11:45:00|1111.5|1109.8|1106|1104.5|1111.5|1109.8|1105.5|1103.8|218
1657540200000|2022-07-11 11:50:00|1106.3|1105|1107.5|1105.8|1108|1106.5|1106.3|1104.5|290
1657540500000|2022-07-11 11:55:00|1107.3|1106|1108.3|1106.5|1109|1107.5|1107.3|1105.8|250
1657540800000|2022-07-11 12:00:00|1108.5|1106.8|1109|1107.3|1110.3|1108.8|1107.8|1106|449
1657541100000|2022-07-11 12:05:00|1108.8|1107|1113.3|1111.5|1113.8|1112|1108.3|1106.8|2059
1657541400000|2022-07-11 12:10:00|1113|1111.8|1111|1109.5|1113.5|1112|1110.5|1109|667
1657541700000|2022-07-11 12:15:00|1111.3|1109.8|1110.8|1109.3|1113.5|1112.3|1110.8|1109.3|790
1657542000000|2022-07-11 12:20:00|1111|1109.5|1110.3|1108.8|1112.5|1111|1108.8|1107.3|793
1657542300000|2022-07-11 12:25:00|1110.5|1109|1108|1106.5|1111.3|1109.5|1106.8|1105|519
1657542600000|2022-07-11 12:30:00|1108.5|1106.8|1106.5|1105|1108.5|1106.8|1105.8|1104.3|278
1657542900000|2022-07-11 12:35:00|1105.8|1104.3|1104.8|1103.3|1106|1104.5|1102|1100|295
1657543200000|2022-07-11 12:40:00|1105|1103.5|1104|1102.5|1105|1103.5|1102.8|1101.5|318
1657543500000|2022-07-11 12:45:00|1104.3|1102.8|1105|1103.5|1105.5|1104|1103.5|1102|147
1657543800000|2022-07-11 12:50:00|1104.8|1103|1109|1107.5|1109|1107.5|1104.8|1103|187
1657544100000|2022-07-11 12:55:00|1109.3|1107.8|1108|1106.5|1109.3|1107.8|1106.3|1104.8|144
1657544400000|2022-07-11 13:00:00|1107.8|1105.8|1116.5|1114.8|1116.8|1115|1105.3|1103.5|501
1657544700000|2022-07-11 13:05:00|1116.8|1115|1121.5|1119.8|1121.5|1120|1115.3|1113.5|296
1657545000000|2022-07-11 13:10:00|1121.8|1120|1117.5|1115.8|1121.8|1120.5|1115.8|1114.3|445
1657545300000|2022-07-11 13:15:00|1117.3|1116|1119.3|1117.5|1119.5|1118|1116.3|1114.5|292
1657545600000|2022-07-11 13:20:00|1119|1117.8|1114.8|1113.3|1119|1117.8|1113.5|1112|287
1657545900000|2022-07-11 13:25:00|1115|1113.5|1119.5|1118.3|1120.5|1119|1113.3|1111.8|584
1657546200000|2022-07-11 13:30:00|1119.8|1117.8|1116|1114.3|1120.5|1119|1115.8|1114.3|418
1657546500000|2022-07-11 13:35:00|1115.8|1114|1116|1114.5|1119|1117.5|1115|1113.5|208
1657546800000|2022-07-11 13:40:00|1116.3|1114.8|1111.5|1110|1116.3|1114.8|1109.5|1108|311
1657547100000|2022-07-11 13:45:00|1111.3|1109.8|1104|1102.3|1112|1110.5|1103.8|1102.3|406
1657547400000|2022-07-11 13:50:00|1103.8|1102|1107|1105.5|1109.8|1108.3|1102.8|1101.5|650
1657547700000|2022-07-11 13:55:00|1106.8|1105.3|1115.3|1113.8|1116|1114.5|1106.8|1105.3|296
1657548000000|2022-07-11 14:00:00|1115|1113.3|1111.3|1109.8|1115.8|1113.8|1109.8|1108.3|448
1657548300000|2022-07-11 14:05:00|1111.5|1110|1111.3|1109.8|1112.3|1111|1109.8|1108.3|323
1657548600000|2022-07-11 14:10:00|1110.8|1109.5|1107.3|1105.8|1112.5|1111|1107.3|1105.8|403
1657548900000|2022-07-11 14:15:00|1107.8|1106.3|1105.8|1104.3|1109.5|1108|1105.5|1104|362
1657549200000|2022-07-11 14:20:00|1105.5|1104|1105.3|1103.8|1107.5|1106|1103.8|1102.3|240
1657549500000|2022-07-11 14:25:00|1105|1103.5|1104|1102.5|1106.8|1105.5|1102.8|1101.5|502
1657549800000|2022-07-11 14:30:00|1103.8|1102|1107.3|1105.8|1107.8|1106.3|1103|1101.5|480
1657550100000|2022-07-11 14:35:00|1107|1105.5|1112.5|1111|1113|1111.5|1103.8|1102.3|451
1657550400000|2022-07-11 14:40:00|1112.8|1110.8|1108.8|1107.3|1115|1113.3|1108|1106.5|591
1657550700000|2022-07-11 14:45:00|1108.5|1106.5|1106.8|1105|1110.5|1109|1104.5|1102.8|652
1657551000000|2022-07-11 14:50:00|1107|1105.5|1105.5|1103.8|1108.5|1106.8|1104|1102.3|636
1657551300000|2022-07-11 14:55:00|1105.3|1103.3|1098.3|1096.8|1106.3|1104|1098.3|1096.5|722
1657551600000|2022-07-11 15:00:00|1098|1096.3|1094.5|1092.8|1098.3|1096.3|1093|1091.5|776
1657551900000|2022-07-11 15:05:00|1094.3|1093|1096.8|1095.3|1099.5|1098|1093.3|1091.8|406
1657552200000|2022-07-11 15:10:00|1097|1095|1094.3|1092.5|1097.3|1095.8|1092.8|1091.5|1010
1657552500000|2022-07-11 15:15:00|1094.5|1092.8|1093.3|1091.5|1100.3|1098.5|1093|1091.5|816
1657552800000|2022-07-11 15:20:00|1093.5|1091.8|1096.8|1095.3|1098|1096.3|1093.3|1091.5|456
1657553100000|2022-07-11 15:25:00|1096.5|1095|1108.3|1106.5|1115.3|1114|1096.3|1094.8|4577
1657553400000|2022-07-11 15:30:00|1108.5|1106.8|1116|1114|1117.5|1115.8|1103.5|1101.5|993
1657553700000|2022-07-11 15:35:00|1115.8|1114.3|1114|1112.5|1117|1115|1113.8|1112.3|177
1657554000000|2022-07-11 15:40:00|1113.8|1112.3|1113.5|1112|1114.5|1113|1112.3|1110.8|372
1657554300000|2022-07-11 15:45:00|1113.8|1111.8|1113.8|1112|1114|1112.5|1112|1110|323
1657554600000|2022-07-11 15:50:00|1114|1112.3|1117.5|1116|1117.8|1116.3|1113.3|1111.5|317
1657554900000|2022-07-11 15:55:00|1117.8|1115.8|1116.3|1114.8|1117.8|1115.8|1115.5|1114.3|69
1657555200000|2022-07-11 16:00:00|1116.5|1114.5|1116.5|1114.8|1119.3|1117.5|1114.3|1112.5|287
1657555500000|2022-07-11 16:05:00|1116|1114.5|1113.5|1111.8|1116|1114.5|1113.3|1111.8|70
1657555800000|2022-07-11 16:10:00|1113.8|1112|1114.5|1112.8|1115|1113.3|1112.8|1111|54
1657556100000|2022-07-11 16:15:00|1114.3|1112.5|1116.3|1114.8|1117.3|1115.5|1113|1111.5|121
1657556400000|2022-07-11 16:20:00|1116.5|1115|1117.5|1115.8|1117.5|1115.8|1114.3|1112.5|201
1657556700000|2022-07-11 16:25:00|1117.3|1114.8|1117|1115.3|1119.8|1118|1116.3|1114.8|129
1657557000000|2022-07-11 16:30:00|1117.5|1115.5|1119.5|1117.8|1120.5|1119|1117|1115.3|197
1657557300000|2022-07-11 16:35:00|1119.8|1118|1120.8|1119.3|1123.3|1121.5|1119.8|1118|315
1657557600000|2022-07-11 16:40:00|1120.5|1119|1120.8|1119|1122.5|1121|1120.5|1119|52
1657557900000|2022-07-11 16:45:00|1121|1119.3|1120.3|1118.8|1122.5|1121|1120|1118.3|103
1657558200000|2022-07-11 16:50:00|1119.8|1118.5|1117.8|1116.3|1119.8|1118.5|1117|1115.5|95
1657558500000|2022-07-11 16:55:00|1117.5|1116|1119.8|1118|1120.5|1119|1117.5|1115.8|318
1657558800000|2022-07-11 17:00:00|1119.3|1117.8|1123|1121.3|1124|1122.3|1119.3|1117.5|155
1657559100000|2022-07-11 17:05:00|1122.3|1120.5|1123|1121.5|1123.8|1122.3|1122|1120.3|47
1657559400000|2022-07-11 17:10:00|1122.8|1121.3|1122.3|1120.8|1124|1122.5|1121.8|1120|181
1657559700000|2022-07-11 17:15:00|1122.5|1121|1121.3|1119.5|1123|1121.3|1120.8|1119.3|103
1657560000000|2022-07-11 17:20:00|1121|1119.8|1122.5|1121|1123.3|1121.5|1121|1119.8|46
1657560300000|2022-07-11 17:25:00|1122.8|1121.3|1123.8|1122.3|1124.5|1123|1122.5|1121.3|83
1657560600000|2022-07-11 17:30:00|1123.5|1122|1125.3|1123.3|1125.5|1124.3|1121|1119.3|233
1657560900000|2022-07-11 17:35:00|1125|1123.5|1125|1123.3|1125.5|1124|1122.5|1120.8|85
1657561200000|2022-07-11 17:40:00|1125.3|1123|1123.3|1121.5|1125.3|1123.5|1123.3|1121.5|65
1657561500000|2022-07-11 17:45:00|1123|1122|1121.8|1120|1124.8|1123.3|1121|1119|104
1657561800000|2022-07-11 17:50:00|1121.5|1119.8|1117.3|1115.5|1123|1121.3|1116|1114.5|255
1657562100000|2022-07-11 17:55:00|1116.8|1115|1118.8|1117|1120.3|1118.5|1116.3|1114.5|201
1657562400000|2022-07-11 18:00:00|1119|1117.3|1122|1120.3|1123.3|1121.5|1119|1117.3|107
1657562700000|2022-07-11 18:05:00|1121.8|1120|1120.8|1119|1125.3|1123|1117.5|1116|268
1657563000000|2022-07-11 18:10:00|1120.5|1118.8|1121.3|1119.5|1121.3|1119.5|1119|1117.3|181
1657563300000|2022-07-11 18:15:00|1121.5|1119.8|1113.8|1112|1122.8|1121|1113.8|1112|498
1657563600000|2022-07-11 18:20:00|1113.5|1112.3|1119.8|1118.3|1120.5|1118.8|1112|1110.5|218
1657563900000|2022-07-11 18:25:00|1120.3|1118.8|1124.5|1123|1124.5|1123.3|1120|1118|155
1657564200000|2022-07-11 18:30:00|1124.8|1123.3|1124.3|1122.3|1125.5|1124.3|1124.3|1122.3|234
1657564500000|2022-07-11 18:35:00|1124|1121.8|1125.3|1123.5|1125.5|1124.3|1123.3|1121.3|45
1657564800000|2022-07-11 18:40:00|1125.5|1123.8|1126.3|1124.5|1127.3|1125.3|1125.5|1123.8|151
1657565100000|2022-07-11 18:45:00|1126.5|1124.3|1126.3|1124.3|1127|1125.3|1125.8|1124.3|110
1657565400000|2022-07-11 18:50:00|1126|1124|1126|1124.3|1126.3|1124.5|1125.5|1123.5|0
1657565700000|2022-07-11 18:55:00|1126.3|1124|1123.3|1121.8|1126.3|1124.5|1123.3|1121.5|11
1657566000000|2022-07-11 19:00:00|1123.8|1122|1123.8|1121.8|1124.3|1122.5|1123.5|1121.8|12
1657566300000|2022-07-11 19:05:00|1123.5|1122|1124|1122.3|1125|1123.5|1123.5|1121.8|51
1657566600000|2022-07-11 19:10:00|1123.5|1122|1123.3|1122|1124|1122.5|1122.8|1121.3|7
1657566900000|2022-07-11 19:15:00|1123.5|1121.5|1124|1122.5|1124.8|1122.5|1123.5|1121.5|26
1657567200000|2022-07-11 19:20:00|1124.3|1122|1123.5|1121.8|1124.5|1122.3|1123.3|1121.5|11
1657567500000|2022-07-11 19:25:00|1124|1122|1124.3|1122.5|1124.8|1123|1123.8|1122|24
1657567800000|2022-07-11 19:30:00|1124|1122.3|1124.3|1122.3|1124.5|1123|1123.8|1122|12
1657568100000|2022-07-11 19:35:00|1124.5|1122.5|1125|1123|1125|1123|1124|1122.3|9
1657568400000|2022-07-11 19:40:00|1125.5|1123.3|1125|1123.3|1125.5|1123.8|1124.8|1122.5|5
1657568700000|2022-07-11 19:45:00|1125.5|1123|1125.3|1123.3|1125.8|1123.8|1124.5|1122.5|19
1657569000000|2022-07-11 19:50:00|1125|1123|1124.8|1122.8|1125.5|1123.3|1124.5|1122.5|6
1657569300000|2022-07-11 19:55:00|1124.5|1123|1121.5|1119.8|1124.8|1123|1121.5|1119.8|23
1657569600000|2022-07-11 20:00:00|1121.8|1119.5|1123|1121.3|1123|1121.3|1121.5|1119.5|2
1657569900000|2022-07-11 20:05:00|1123.3|1121.5|1122.3|1120.3|1123.8|1122|1122.3|1120.3|3
1657570200000|2022-07-11 20:10:00|1122|1120|1121.5|1119.8|1122|1120|1121.3|1119.8|0
1657570500000|2022-07-11 20:15:00|1121.3|1119.5|1122.3|1120.3|1123|1121.3|1121.3|1119.5|3
1657570800000|2022-07-11 20:20:00|1122.5|1120.5|1121|1118.8|1122.5|1120.5|1121|1118.8|41
1657571100000|2022-07-11 20:25:00|1120.8|1119|1121.3|1119|1121.3|1119|1120.8|1118.5|6
1657571400000|2022-07-11 20:30:00|1121|1119.3|1120.8|1118.8|1121|1119.3|1120.3|1118.5|3
1657571700000|2022-07-11 20:35:00|1121|1119.3|1121|1119|1121.3|1119.3|1120.8|1119|1
1657572000000|2022-07-11 20:40:00|1121.3|1118.5|1120.8|1118.8|1121.3|1118.8|1120.8|1118.5|0
1657572300000|2022-07-11 20:45:00|1120.5|1118.5|1116.3|1114.3|1120.8|1119|1115.3|1113.8|24
1657572600000|2022-07-11 20:50:00|1116.8|1114.8|1118.8|1116|1118.8|1116|1116.8|1114.8|3
1657572900000|2022-07-11 20:55:00|1119|1116.3|1120.3|1117.3|1120.5|1117.5|1119|1116.3|16
1657573200000|2022-07-11 21:00:00|1121.5|1116.3|1124.5|1121.8|1124.5|1121.8|1121.5|1116.3|1
1657574100000|2022-07-11 21:15:00|1123.8|1118|1123.8|1118|1123.8|1118|1123.8|1118|1
1657575000000|2022-07-11 21:30:00||1114.5||1114.5||1114.5||1114.5|0
1657576500000|2022-07-11 21:55:00|1125.5|1113.5|1125.5|1112.5|1125.5|1114.3|1125.5|1112.5|1
1657587600000|2022-07-12 01:00:00|1115.3|1111.5|1116.5|1113.3|1116.8|1113.5|1114.5|1110.8|4
1657587900000|2022-07-12 01:05:00|1116.3|1112.8|1116.8|1114.5|1117|1114.5|1116.3|1112.8|2
1657588200000|2022-07-12 01:10:00|1116.5|1113.3|1115.5|1113.3|1116.5|1114|1115.3|1112.8|4
1657588500000|2022-07-12 01:15:00|1115.3|1113|1114|1111.3|1116.3|1113.8|1113.5|1111.3|8
1657588800000|2022-07-12 01:20:00|1114.3|1111.5|1114.5|1111.3|1115|1111.8|1114|1111|1
1657589100000|2022-07-12 01:25:00|1115|1112|1115.3|1112|1115.3|1112|1114.5|1112|1
1657589400000|2022-07-12 01:30:00|1115|1112.5|1117|1114.5|1117|1114.5|1115|1112.5|3
1657589700000|2022-07-12 01:35:00|1116.8|1113.8|1116.5|1112.8|1117|1113.8|1114.5|1112.8|12
1657590000000|2022-07-12 01:40:00|1117|1114.5|1117.8|1115|1118.8|1115.3|1117|1114.5|3
1657590300000|2022-07-12 01:45:00|1118|1114.5|1117.3|1114.5|1118.8|1114.5|1116|1112|4
1657590600000|2022-07-12 01:50:00|1117.8|1114.8|1120.5|1117.5|1120.8|1117.8|1117.3|1114.8|3
1657590900000|2022-07-12 01:55:00|1120.8|1117.8|1122|1118.3|1122|1118.3|1120|1117.5|0
1657591200000|2022-07-12 02:00:00|1122.5|1117.8|1122|1118|1122.5|1120|1121.8|1117.8|1
1657591500000|2022-07-12 02:05:00|1121.8|1117.8|1121.8|1119.8|1122.5|1119.8|1121|1117.8|10
1657591800000|2022-07-12 02:10:00|1122.3|1118.8|1119.8|1117.3|1122.5|1119.5|1119.8|1117.3|22
1657592100000|2022-07-12 02:15:00|1119.5|1116.5|1119.5|1116|1119.5|1116.5|1118|1115.8|12
1657592400000|2022-07-12 02:20:00||1116.5||1116||1116.5||1115.8|0
1657592700000|2022-07-12 02:25:00||1116.5||1116||1116.5||1116|0
1657593000000|2022-07-12 02:30:00|1119.3|1114.8|1119.5|1117.5|1119.5|1117.5|1117.5|1114.3|6
1657593300000|2022-07-12 02:35:00|1119.8|1116.3|1119.5|1117|1120|1117.5|1118.5|1114.5|15
1657593600000|2022-07-12 02:40:00|1119.8|1115.3|1119.3|1116.5|1120|1117.3|1118|1114.3|9
1657593900000|2022-07-12 02:45:00|1119.8|1116.8|1117.5|1115.3|1119.8|1116.8|1117.3|1114.5|15
1657594200000|2022-07-12 02:50:00|1117.8|1115.5|1117.3|1114.8|1117.8|1115.5|1117|1114.3|7
1657594500000|2022-07-12 02:55:00|1117.5|1115|1117.5|1114.8|1117.8|1115|1117|1114.8|2
1657594800000|2022-07-12 03:00:00|1117.8|1115|1117.8|1115.3|1118.3|1115.3|1117.5|1114.3|5
1657595100000|2022-07-12 03:05:00|1118|1114.3|1117.3|1113.3|1118|1114.3|1116.5|1113|0
1657595400000|2022-07-12 03:10:00|1117|1112.5|1117|1112.5|1117.8|1113.3|1116.8|1112.5|0
1657595700000|2022-07-12 03:15:00|1116|1113|1114.5|1111.3|1117.3|1113.5|1114|1111.3|6
1657596000000|2022-07-12 03:20:00|1115|1111.5|1115|1113|1116.5|1113.5|1114.5|1111.3|17
1657596300000|2022-07-12 03:25:00|1115.8|1112.8|1114.8|1113.3|1116.3|1113.5|1114.5|1112|9
1657596600000|2022-07-12 03:30:00|1114.5|1112.5|1115|1112.3|1115.3|1112.5|1114.5|1112|1
1657596900000|2022-07-12 03:35:00|1114.5|1112|1112.5|1110.3|1115|1112|1112.5|1110.3|26
1657597200000|2022-07-12 03:40:00|1112.8|1110.5|1112.3|1109.5|1112.8|1110.5|1112|1109.5|1
1657597500000|2022-07-12 03:45:00|1112.5|1109.8|1112.3|1109.8|1112.8|1109.8|1112|1109.8|0
1657597800000|2022-07-12 03:50:00|1112.8|1110|1111.8|1109.8|1112.8|1110|1111.8|1109.5|0
1657598100000|2022-07-12 03:55:00|1112.8|1110|1112.5|1109.5|1112.8|1110.5|1112.3|1109.5|7
1657598400000|2022-07-12 04:00:00|1112.3|1109.8|1111.5|1109.5|1112.3|1110|1111.5|1109.5|1
1657599000000|2022-07-12 04:10:00|1111.3|1109.3|1110.8|1109.3|1111.3|1109.3|1110.5|1109.3|45
1657599300000|2022-07-12 04:15:00|1110.5|1109.5|1111.3|1109.5|1112|1109.5|1110.5|1109.3|7
1657599600000|2022-07-12 04:20:00|1111.8|1109.3|1111|1109.5|1111.8|1109.5|1110.8|1109.3|0
1657599900000|2022-07-12 04:25:00|1111.3|1109.3|1111|1109.8|1111.8|1109.8|1111|1109.3|4
1657600200000|2022-07-12 04:30:00|1110.8|1109.5|1111|1109.5|1111.5|1109.8|1110.5|1109|67
1657600500000|2022-07-12 04:35:00|1111.3||1111.3||1111.3||1111||5
1657600800000|2022-07-12 04:40:00|1111|1109|1110.8|1109.3|1111|1109.3|1110.5|1109|10
1657601100000|2022-07-12 04:45:00|1110.5|1109.5|1110.5|1108.3|1111.3|1109.5|1110.3|1108.3|50
1657601400000|2022-07-12 04:50:00|1110.8||1110.5||1110.8||1110.5||0
1657601700000|2022-07-12 04:55:00|1111.3|1108.5|1110.5|1108.5|1111.3|1108.5|1109.8|1108.5|4
1657602000000|2022-07-12 05:00:00|1110.3|1107|1109|1107|1110.3|1107.5|1108.5|1106.8|12
1657602300000|2022-07-12 05:05:00|1108.8|1106.8|1109|1106.8|1109.3|1106.8|1108.5|1106.8|5
1657602600000|2022-07-12 05:10:00|1108.8|1106.3|1108|1105.3|1108.8|1106.3|1107.3|1105.3|3
1657602900000|2022-07-12 05:15:00|1107.8|1106|1108.5|1106.3|1108.8|1106.3|1107.8|1106|34
1657603200000|2022-07-12 05:20:00|1108.8|1107.3|1110|1107.8|1110.3|1107.8|1108.5|1107.3|10
1657603500000|2022-07-12 05:25:00|1109.5|1107.3|1109.8|1107.5|1110.3|1108.3|1109.3|1107.3|1
1657603800000|2022-07-12 05:30:00|1110.3|1107.3|1109.8|1107.3|1110.3|1107.8|1108.3|1106.3|1
1657604100000|2022-07-12 05:35:00|1109.5|1107.8|1109|1106.3|1111|1108.5|1108.8|1106.3|231
1657604400000|2022-07-12 05:40:00|1110|1106.5|1110.8|1108.5|1111.3|1109|1109.8|1106.5|5
1657604700000|2022-07-12 05:45:00|1110.5|1108|1108|1106|1111|1108.3|1107.5|1105.5|10
1657605000000|2022-07-12 05:50:00|1107.8|1106.3|1109.3|1107.3|1110.8|1108.8|1107.8|1106|29
1657605300000|2022-07-12 05:55:00|1109.5|1107.5|1110|1108.3|1111|1108.5|1109.3|1107.3|15
1657605600000|2022-07-12 06:00:00|1110.3|1108.8|1112.3|1110.3|1112.3|1110.5|1108.8|1107|32
1657605900000|2022-07-12 06:05:00|1112|1109.8|1113.8|1111.5|1114.3|1111.8|1110.8|1109|49
1657606200000|2022-07-12 06:10:00|1113.3|1111.8|1114.8|1112.8|1115.8|1114.3|1112.5|1110.8|49
1657606500000|2022-07-12 06:15:00|1115|1112.3|1114|1112.3|1115|1112.8|1113.5|1111.8|35
1657606800000|2022-07-12 06:20:00|1113.5|1111.5|1115|1111.8|1115|1111.8|1112.5|1110.8|33
1657607100000|2022-07-12 06:25:00|1114.8|1112.5|1114.5|1112.5|1115.5|1113.3|1114|1112.3|73
1657607400000|2022-07-12 06:30:00|1114.8|1112.8|1114|1112|1117|1114.5|1112.8|1110.8|109
1657607700000|2022-07-12 06:35:00|1113.8|1111.8|1115.5|1113.8|1116.8|1114.8|1113.5|1111.8|25
1657608000000|2022-07-12 06:40:00|1115.3|1113.5|1114.5|1112.8|1116.8|1115|1113.8|1112|12
1657608300000|2022-07-12 06:45:00|1114.8|1113.3|1112.8|1110.8|1115|1113.3|1112.3|1110.3|11
1657608600000|2022-07-12 06:50:00|1112.3|1110.5|1110.8|1108.8|1112.3|1110.5|1109|1106.8|132
1657608900000|2022-07-12 06:55:00|1110.5|1107.8|1110|1107.3|1110.5|1107.8|1109|1106.5|25
1657609200000|2022-07-12 07:00:00|1109.8|1107|1109.5|1107.8|1110.5|1108.8|1109|1107|67
1657609500000|2022-07-12 07:05:00|1109.8|1107.5|1107.3|1105.8|1110.5|1108.8|1107.3|1105.8|77
1657609800000|2022-07-12 07:10:00|1106.8|1105|1106.8|1105|1109.5|1107.8|1106.3|1105|331
1657610100000|2022-07-12 07:15:00|1106.5|1105.3|1106.5|1104.8|1108.8|1107|1106.3|1104.8|103
1657610400000|2022-07-12 07:20:00|1106.3|1104.5|1107.5|1105.5|1108|1106.3|1105.8|1104|199
1657610700000|2022-07-12 07:25:00|1107.3|1105|1109|1107|1110|1108|1106.8|1104.5|389
1657611000000|2022-07-12 07:30:00|1108.8|1106.8|1115.5|1114|1115.5|1114|1108.8|1106.8|573
1657611300000|2022-07-12 07:35:00|1115.3|1113.8|1120.5|1119.3|1123.3|1121.8|1114.5|1112.8|1106
1657611600000|2022-07-12 07:40:00|1120.3|1119|1123|1121.5|1125|1123.8|1119.8|1118|526
1657611900000|2022-07-12 07:45:00|1122.8|1120.5|1117.5|1116|1122.8|1120.5|1114.8|1113|607
1657612200000|2022-07-12 07:50:00|1117.3|1115.5|1114.3|1112.8|1117.5|1115.5|1112|1109.8|702
1657612500000|2022-07-12 07:55:00|1114.5|1113|1117|1115.5|1118.3|1116.8|1114.3|1112.3|732
1657612800000|2022-07-12 08:00:00|1117.8|1116|1112|1110.3|1117.8|1116|1111|1109.3|739
1657613100000|2022-07-12 08:05:00|1111.8|1109.8|1095.8|1093.8|1111.8|1109.8|1094.5|1093.3|642
1657613400000|2022-07-12 08:10:00|1095.5|1093.3|1100|1098.5|1103.3|1101.3|1095.5|1093.3|309
1657613700000|2022-07-12 08:15:00|1099.8|1098.3|1103.3|1100.8|1103.3|1100.8|1098.8|1097.3|370
1657614000000|2022-07-12 08:20:00|1104|1102|1108|1106.3|1108.8|1107|1104|1102|623
1657614300000|2022-07-12 08:25:00|1107.3|1105.5|1102.3|1100.8|1109.3|1107.5|1101.3|1099.8|1199
1657614600000|2022-07-12 08:30:00|1102.5|1101.3|1104.8|1103.3|1106|1104.3|1102.5|1101|731
1657614900000|2022-07-12 08:35:00|1105|1103.5|1103.5|1101.8|1107.3|1105.8|1103.3|1101.8|185
1657615200000|2022-07-12 08:40:00|1103.8|1102.3|1108.5|1106.8|1109.3|1107.8|1103.8|1102.3|285
1657615500000|2022-07-12 08:45:00|1108.3|1107|1108.5|1106.8|1111|1109.3|1107.8|1106.3|113
1657615800000|2022-07-12 08:50:00|1108.3|1106.5|1108.3|1106.8|1108.8|1107.3|1106|1104.3|330
1657616100000|2022-07-12 08:55:00|1108|1106.3|1112.3|1110.8|1112.3|1110.8|1108|1106.3|242
1657616400000|2022-07-12 09:00:00|1112|1111.3|1115.5|1114|1118.5|1117|1112|1111|376
1657616700000|2022-07-12 09:05:00|1115.3|1113.8|1110.8|1109.3|1116|1114.8|1110|1108.3|765
1657617000000|2022-07-12 09:10:00|1111.3|1109.8|1111.5|1110.3|1113.5|1112|1109.5|1107.8|460
1657617300000|2022-07-12 09:15:00|1111.3|1109.5|1113.3|1111.8|1113.8|1112|1109.5|1108|398
1657617600000|2022-07-12 09:20:00|1113.8|1112.3|1112.8|1111.3|1115|1113.5|1111.3|1109.5|246
1657617900000|2022-07-12 09:25:00|1112.5|1110.5|1119.3|1117.5|1119.8|1118.3|1112|1110.5|451
1657618200000|2022-07-12 09:30:00|1118.8|1117.3|1120.3|1118.8|1121.3|1120|1117.5|1115.8|300
1657618500000|2022-07-12 09:35:00|1120|1118.5|1120|1118.5|1121.3|1119.8|1118|1116.5|364
1657618800000|2022-07-12 09:40:00|1120.8|1119.3|1120.8|1119.3|1121.5|1120|1119.5|1117.8|307
1657619100000|2022-07-12 09:45:00|1121|1119.5|1120.5|1119|1121.5|1120.3|1119.8|1118|550
1657619400000|2022-07-12 09:50:00|1120.3|1119.3|1121|1119.8|1121.8|1120.3|1118.8|1117.3|761
1657619700000|2022-07-12 09:55:00|1120.8|1119.5|1122|1120.5|1122.5|1121|1120.5|1118.8|223
1657620000000|2022-07-12 10:00:00|1121.8|1120.3|1115.8|1114|1122.5|1120.8|1115.5|1114|282
1657620300000|2022-07-12 10:05:00|1115.5|1113.5|1113.5|1112|1116.3|1114.8|1113.5|1111.8|85
1657620600000|2022-07-12 10:10:00|1113.3|1111.8|1114.8|1113|1114.8|1113.3|1112.8|1111|73
1657620900000|2022-07-12 10:15:00|1114.5|1113.3|1113.8|1112.3|1114.8|1113.3|1113.5|1111.8|43
1657621200000|2022-07-12 10:20:00|1114|1112.5|1112|1110.5|1114.3|1112.8|1112|1110.5|36
1657621500000|2022-07-12 10:25:00|1112.5|1110.8|1111.5|1110|1113.5|1112|1110.8|1109.5|64
1657621800000|2022-07-12 10:30:00|1112.3|1110.3|1112|1110.5|1112.8|1111.3|1111.5|1109.8|80
1657622100000|2022-07-12 10:35:00|1112.3|1110.8|1108.3|1106.5|1112.5|1111.3|1107.8|1106|366
1657622400000|2022-07-12 10:40:00|1108|1106.3|1106|1104|1108.5|1107|1104.5|1103|242
1657622700000|2022-07-12 10:45:00|1106.3|1104.5|1107.8|1105.5|1108.5|1106.8|1104.3|1103|157
1657623000000|2022-07-12 10:50:00|1107.5|1105.3|1102.3|1100.3|1107.8|1105.8|1094.8|1093|654
1657623300000|2022-07-12 10:55:00|1102|1100|1098.3|1095.3|1102.5|1100.8|1087|1084.3|512
1657623600000|2022-07-12 11:00:00|1098.5|1096.8|1092|1089|1098.8|1097.3|1085.8|1083|385
1657623900000|2022-07-12 11:05:00|1092.3|1089.3|1093|1090.8|1095|1093.3|1091.3|1088.3|163
1657624200000|2022-07-12 11:10:00|1092.8|1090.3|1094|1091.8|1096.3|1093.8|1090.3|1087.8|320
1657624500000|2022-07-12 11:15:00|1093.8|1091|1093|1090.8|1096|1093.5|1091|1089.5|157
1657624800000|2022-07-12 11:20:00|1092.8|1090.5|1093.8|1091.8|1094.8|1092.8|1092.5|1090.3|284
1657625100000|2022-07-12 11:25:00|1093.5|1091.3|1097.5|1095|1097.8|1095.3|1092.3|1090|199
1657625400000|2022-07-12 11:30:00|1097.3|1095.3|1093.3|1091.5|1097.3|1095.3|1093.3|1091.5|103
1657625700000|2022-07-12 11:35:00|1093|1091|1090.3|1088.8|1093|1091|1087.8|1086|125
1657626000000|2022-07-12 11:40:00|1090.5|1089|1087.5|1085.5|1090.5|1089.3|1087|1085.3|153
1657626300000|2022-07-12 11:45:00|1088.8|1087|1091.5|1089.5|1091.5|1089.8|1087.3|1085.5|201
1657626600000|2022-07-12 11:50:00|1091.3|1089.8|1095|1093.3|1096.3|1094.3|1091|1089.3|70
1657626900000|2022-07-12 11:55:00|1094.8|1093.5|1097.3|1095.3|1097.5|1095.5|1094|1092|54
1657627200000|2022-07-12 12:00:00|1097.8|1095.8|1098|1096.3|1099.3|1097.5|1094.5|1092.8|308
1657627500000|2022-07-12 12:05:00|1098.3|1095.8|1095.5|1093.8|1098.5|1096.3|1094.8|1093|81
1657627800000|2022-07-12 12:10:00|1095.3|1094|1090.8|1089.3|1098|1096.3|1090.5|1089|245
1657628100000|2022-07-12 12:15:00|1090.5|1089.5|1091.8|1090|1094.8|1093.3|1089.5|1088|636
1657628400000|2022-07-12 12:20:00|1091.5|1089.8|1091|1089.3|1093|1091.5|1090.8|1089.3|290
1657628700000|2022-07-12 12:25:00|1091.3|1089.5|1097.3|1095.5|1098|1096.3|1090.8|1089.3|172
1657629000000|2022-07-12 12:30:00|1097|1095|1099.3|1097.3|1100.5|1098.8|1096.3|1094.5|104
1657629300000|2022-07-12 12:35:00|1099.5|1097.5|1097.3|1095.8|1099.5|1097.5|1096.3|1094.5|51
1657629600000|2022-07-12 12:40:00|1097.5|1096|1100.8|1099|1100.8|1099.3|1097.3|1095.5|56
1657629900000|2022-07-12 12:45:00|1101|1098.5|1098.3|1096.3|1101|1099.3|1097.5|1095.8|163
1657630200000|2022-07-12 12:50:00|1098|1096|1100.3|1098.5|1101|1099.3|1097.5|1095.5|128
1657630500000|2022-07-12 12:55:00|1100.5|1098.3|1097.8|1096.3|1100.8|1099|1096.8|1094.8|65
1657630800000|2022-07-12 13:00:00|1097.5|1096.5|1095.5|1094|1101.5|1099.5|1094.8|1093|257
1657631100000|2022-07-12 13:05:00|1095|1093.8|1093.5|1091.8|1098.8|1096.3|1092.3|1090.8|455
1657631400000|2022-07-12 13:10:00|1093.8|1092|1091.8|1090|1095.8|1094|1091.5|1089.8|251
1657631700000|2022-07-12 13:15:00|1092.3|1090.8|1086.8|1085.3|1092.5|1090.8|1085.8|1084.3|287
1657632000000|2022-07-12 13:20:00|1087.5|1085|1089.3|1087.5|1090.5|1088.8|1086.5|1084.8|321
1657632300000|2022-07-12 13:25:00|1089|1087.3|1087|1085.3|1089.8|1088|1085.5|1083.8|292
1657632600000|2022-07-12 13:30:00|1086.8|1085|1093|1091.5|1095.3|1093.8|1086.3|1084.8|350
1657632900000|2022-07-12 13:35:00|1093.3|1092|1097.3|1095.5|1101.5|1100|1091.5|1089.8|350
1657633200000|2022-07-12 13:40:00|1097.5|1095.8|1096.8|1094.8|1101.3|1099.5|1094.5|1092.5|234
1657633500000|2022-07-12 13:45:00|1096.3|1094.3|1084|1082.3|1096.8|1095.3|1082.8|1080.8|357
1657633800000|2022-07-12 13:50:00|1083.8|1082|1086|1084.3|1087.3|1085.5|1079.5|1077.8|671
1657634100000|2022-07-12 13:55:00|1085.8|1084.5|1083.5|1081.8|1088|1086.3|1082.3|1080.5|456
1657634400000|2022-07-12 14:00:00|1083|1081|1079|1077.3|1083|1081|1077.3|1075.8|333
1657634700000|2022-07-12 14:05:00|1078.3|1076.5|1081.3|1079.8|1083.5|1081.8|1078|1076|387
1657635000000|2022-07-12 14:10:00|1081.8|1080|1082.8|1081.3|1083|1081.5|1080.5|1079|226
1657635300000|2022-07-12 14:15:00|1083|1081.5|1078.3|1076.8|1084|1082.5|1076.5|1074.8|558
1657635600000|2022-07-12 14:20:00|1078.5|1077|1080|1078.3|1081.8|1080|1075.8|1074|251
1657635900000|2022-07-12 14:25:00|1080.5|1078|1083|1081.5|1084|1082.5|1079.8|1078|366
1657636200000|2022-07-12 14:30:00|1083.5|1081|1076.8|1075|1086.3|1084.5|1076.5|1074.8|326
1657636500000|2022-07-12 14:35:00|1076.5|1074.8|1076.5|1074.8|1079.5|1077.8|1074.8|1073.3|240
1657636800000|2022-07-12 14:40:00|1076.3|1074.5|1074.3|1072.3|1076.5|1074.5|1071|1069.5|502
1657637100000|2022-07-12 14:45:00|1074|1072|1071.8|1070.3|1076.5|1074.8|1069.3|1067.8|368
1657637400000|2022-07-12 14:50:00|1071.5|1070|1064.8|1063|1071.5|1070|1064.3|1063|392
1657637700000|2022-07-12 14:55:00|1064.5|1063.8|1069|1067.3|1073|1071.5|1064.3|1062.5|662
1657638000000|2022-07-12 15:00:00|1068.8|1067|1071.3|1069.5|1071.3|1069.8|1067.3|1065.5|370
1657638300000|2022-07-12 15:05:00|1071.5|1069.8|1065.3|1063.8|1073|1071.5|1065|1063.3|547
1657638600000|2022-07-12 15:10:00|1065|1063.5|1067.8|1066.3|1067.8|1066.3|1063.3|1061.5|287
1657638900000|2022-07-12 15:15:00|1067.5|1066.8|1070.5|1069|1071.3|1069.5|1064.5|1062.8|356
1657639200000|2022-07-12 15:20:00|1070.8|1068.8|1073.8|1072.3|1074.3|1072.5|1067.5|1065.8|433
1657639500000|2022-07-12 15:25:00|1073.5|1072|1073|1071.3|1080.5|1079|1072|1070.5|4197
1657639800000|2022-07-12 15:30:00|1073.3|1071.5|1075.8|1074|1076.8|1074.5|1071.8|1070|978
1657640100000|2022-07-12 15:35:00|1075.3|1073.8|1075|1073.3|1077|1075.5|1075|1073|102
1657640400000|2022-07-12 15:40:00|1074.3|1072.3|1073|1071.3|1074.5|1072.8|1072.8|1071|122
1657640700000|2022-07-12 15:45:00|1073.3|1071.8|1070|1068|1073.8|1072.3|1067.8|1066|197
1657641000000|2022-07-12 15:50:00|1069.8|1067.5|1068.8|1067|1070.3|1068.5|1067.5|1066|91
1657641300000|2022-07-12 15:55:00|1068.5|1066.5|1074.8|1073|1075|1073.5|1068.3|1066.3|245
1657641600000|2022-07-12 16:00:00|1075|1073.3|1073.3|1071.3|1075.5|1073.8|1072|1070.5|315
1657641900000|2022-07-12 16:05:00|1073|1071.5|1075|1073.3|1075|1073.3|1072|1070.3|311
1657642200000|2022-07-12 16:10:00|1075.5|1073.5|1082|1080.3|1082.3|1080.3|1075|1072.8|230
1657642500000|2022-07-12 16:15:00|1082.5|1080.5|1077.3|1075.5|1083.3|1081.5|1076.5|1074.8|286
1657642800000|2022-07-12 16:20:00|1077|1075.8|1078.5|1077|1079.3|1077.5|1077|1075.8|128
1657643100000|2022-07-12 16:25:00|1078.8|1076.8|1078.5|1076.8|1080|1078.5|1076.8|1075|222
1657643400000|2022-07-12 16:30:00|1078.3|1076.5|1078.5|1076.8|1080.8|1079|1077.3|1075.5|147
1657643700000|2022-07-12 16:35:00|1078.3|1076.5|1078.8|1077|1079.3|1077.3|1077|1075.5|53
1657644000000|2022-07-12 16:40:00|1078.5|1076.8|1075.3|1073.3|1080.3|1078.5|1074.8|1073|204
1657644300000|2022-07-12 16:45:00|1075|1073.5|1078|1076.3|1078.3|1076.8|1074.8|1073|314
1657644600000|2022-07-12 16:50:00|1078.5|1076|1075.8|1074.3|1078.8|1077.3|1074.8|1073|163
1657644900000|2022-07-12 16:55:00|1076.3|1074.5|1074.3|1072.5|1077|1075.3|1074.3|1072.5|53
1657645200000|2022-07-12 17:00:00|1074|1072.3|1076|1074.3|1076.3|1074.5|1073.3|1071.5|59
1657645500000|2022-07-12 17:05:00|1075.8|1074|1076|1074.5|1078.8|1077.5|1075.5|1073.8|307
1657645800000|2022-07-12 17:10:00|1076.3|1074.3|1077.8|1076|1078.8|1077.3|1076|1074.3|26
1657646100000|2022-07-12 17:15:00|1077.5|1075.8|1080.3|1078.3|1081.8|1080|1077.5|1075.8|71
1657646400000|2022-07-12 17:20:00|1080.5|1078.5|1080.5|1078.8|1082.3|1080.5|1080|1078.3|22
1657646700000|2022-07-12 17:25:00|1080.8|1078.5|1080.5|1079|1081|1079.3|1077.3|1075.8|156
1657647000000|2022-07-12 17:30:00|1081|1079.3|1080|1078.5|1081.3|1079.5|1079.3|1077.5|100
1657647300000|2022-07-12 17:35:00|1079.8|1078.3|1080|1078.3|1082.3|1080.5|1078.5|1076.8|103
1657647600000|2022-07-12 17:40:00|1079.8|1078.5|1080|1078.3|1080.8|1079.3|1078.3|1076.5|99
1657647900000|2022-07-12 17:45:00|1080.3|1078.5|1080.5|1079|1081.3|1080|1079.5|1077.8|169
1657648200000|2022-07-12 17:50:00|1080.3|1078.8|1081.3|1079.8|1081.3|1080|1078.8|1076.8|160
1657648500000|2022-07-12 17:55:00|1081|1079.5|1081.3|1079.5|1081.5|1080|1079.8|1078|129
1657648800000|2022-07-12 18:00:00|1081|1079.8|1081.5|1079.8|1082|1080.5|1080.5|1078.8|108
1657649100000|2022-07-12 18:05:00|1081.8|1080|1082.5|1081|1084|1082.3|1081.5|1079.5|73
1657649400000|2022-07-12 18:10:00|1082.8|1081.3|1088.8|1087|1090|1088.5|1081.3|1079.8|577
1657649700000|2022-07-12 18:15:00|1089|1086.8|1087.5|1085.8|1089.3|1087.5|1086.3|1084.5|326
1657650000000|2022-07-12 18:20:00|1087.8|1086|1084.8|1083.3|1088|1086.5|1083.5|1082|238
1657650300000|2022-07-12 18:25:00|1085.3|1083|1085|1083|1086.5|1084.8|1084.3|1082.5|342
1657650600000|2022-07-12 18:30:00|1085.3|1084|1084.5|1082.8|1086.3|1084.3|1083.8|1081.8|177
1657650900000|2022-07-12 18:35:00|1084.3|1082.5|1084.3|1082.5|1084.5|1082.8|1082.3|1080.8|44
1657651200000|2022-07-12 18:40:00|1084|1082.3|1082.8|1081.3|1084|1082.5|1082.8|1081.3|69
1657651500000|2022-07-12 18:45:00|1082.5|1081|1082|1080.3|1083|1081|1081.3|1079.5|36
1657651800000|2022-07-12 18:50:00|1081.8|1080|1083|1081.3|1083.3|1081.8|1081.5|1079.8|35
1657652100000|2022-07-12 18:55:00|1082.8|1081.5|1083.8|1082|1084|1082|1082.3|1080.8|65
1657652400000|2022-07-12 19:00:00|1083.5|1081.8|1083.5|1081.8|1084.3|1082.8|1082.8|1081|46
1657652700000|2022-07-12 19:05:00|1083.3|1081.5|1084|1082.3|1085.3|1083.5|1083.3|1081.5|78
1657653000000|2022-07-12 19:10:00|1083.8|1082|1083.5|1081.8|1084.3|1082.8|1082.8|1081|65
1657653300000|2022-07-12 19:15:00|1082.8|1081.5|1083.5|1081.5|1083.5|1082|1082.8|1081|52
1657653600000|2022-07-12 19:20:00|1083.8|1081.8|1082.8|1081.3|1083.8|1082|1082.5|1080.8|115
1657653900000|2022-07-12 19:25:00|1083|1081|1082.3|1080.5|1083.3|1081.5|1082|1080.3|62
1657654200000|2022-07-12 19:30:00|1082.5|1080.8|1077.3|1075.3|1082.5|1080.8|1077.3|1075.3|77
1657654500000|2022-07-12 19:35:00|1077|1075.5|1077|1075|1077.3|1076|1076|1073.8|53
1657654800000|2022-07-12 19:40:00|1077.3|1075.3|1078.5|1076.5|1078.8|1077|1077|1075|13
1657655100000|2022-07-12 19:45:00|1078.8|1076.8|1078.3|1076.3|1079.5|1077.8|1078.3|1076.3|12
1657655400000|2022-07-12 19:50:00|1078.5|1076.5|1078.5|1076.5|1079|1077.3|1077.5|1075.8|9
1657655700000|2022-07-12 19:55:00|1078.8|1076.3|1078.8|1076.8|1080.3|1078|1078.3|1076.3|115
1657656000000|2022-07-12 20:00:00|1079|1077|1080.3|1078.8|1080.5|1078.8|1078.8|1077|27
1657656300000|2022-07-12 20:05:00|1080.5|1079|1080.8|1078.8|1080.8|1079.3|1080|1078.5|7
1657656600000|2022-07-12 20:10:00|1081|1079|1080.5|1078.3|1081.3|1079.5|1080.5|1078|42
1657656900000|2022-07-12 20:15:00|1079.3|1078.5|1078.5|1076.8|1079.5|1078.5|1078|1076.3|85
1657657200000|2022-07-12 20:20:00|1078.8|1077|1078.3|1076.3|1078.8|1077|1078.3|1076.3|13
1657657500000|2022-07-12 20:25:00|1078.5|1076.8|1077.3|1073.3|1078.8|1077.3|1077|1073.3|25
1657657800000|2022-07-12 20:30:00|1078.5|1073.5|1080.5|1072.3|1081|1075.3|1075.5|1071.8|5
1657658100000|2022-07-12 20:35:00|1080.3|1072.5|1078.5|1074.5|1080.3|1077.3|1078.5|1072.5|5
1657658400000|2022-07-12 20:40:00|1078.3|1074.3|1077.3|1074.3|1078.3|1074.3|1077.3|1074.3|3
1657658700000|2022-07-12 20:45:00|1077|1073.3|1077.8|1075|1077.8|1075.8|1075.5|1072.8|15
1657659000000|2022-07-12 20:50:00||1073.3||1074.3||1074.3||1073.3|5
1657659300000|2022-07-12 20:55:00||1074.5||1072||1075||1071.5|17
1657659600000|2022-07-12 21:00:00|1081.3||1077.8||1081.3||1077.8||0
1657660200000|2022-07-12 21:10:00|1078|1070.8|1078|1070.8|1078|1070.8|1078|1070.8|6
1657661100000|2022-07-12 21:25:00|1079||1080||1080||1079||0
1657661400000|2022-07-12 21:30:00|1079||1080||1080||1079||0
1657662000000|2022-07-12 21:40:00|1079|1071|1080|1071|1080|1071|1079|1071|0
1657662300000|2022-07-12 21:45:00|1079||1079||1079||1079||0
1657662600000|2022-07-12 21:50:00|1078||1078||1078||1078||0
1657662900000|2022-07-12 21:55:00|1077|1070.3|1077|1070.3|1077|1070.3|1077|1070.3|1
1657674000000|2022-07-13 01:00:00|1076|1072.5|1079.5|1075.3|1079.5|1075.5|1075|1072.3|1
1657674300000|2022-07-13 01:05:00|1079.3|1075.5|1079.5|1075.8|1079.5|1076.8|1078.8|1075.3|0
1657674600000|2022-07-13 01:10:00|1079|1075.3|1078.8|1075.5|1079|1075.5|1077|1074.3|1
1657674900000|2022-07-13 01:15:00|1078.5|1075.3|1079.5|1076.8|1079.5|1076.8|1077.8|1074.3|1
1657675200000|2022-07-13 01:20:00|1079.8|1077|1081.3|1078.8|1083.8|1079.8|1079.8|1077|5
1657675500000|2022-07-13 01:25:00|1082|1078.3|1080|1077.8|1082|1078.3|1079.3|1076.5|4
1657675800000|2022-07-13 01:30:00|1080.5|1076.5|1079.3|1076.8|1080.8|1077.8|1078.3|1075.3|3
1657676100000|2022-07-13 01:35:00|1079|1076|1078.8|1076.3|1080.3|1077.3|1078.3|1075.3|1
1657676400000|2022-07-13 01:40:00|1078.5|1075.5|1078.8|1075.8|1079.5|1076.5|1077.8|1075.3|1
1657676700000|2022-07-13 01:45:00|1078.5|1075.5|1082.8|1080.3|1083.8|1081.8|1078|1075.5|29
1657677000000|2022-07-13 01:50:00|1082.3|1079.5|1081.3|1077.8|1082.3|1079.5|1081.3|1076.8|1
1657677300000|2022-07-13 01:55:00|1080.5|1077.3|1081.5|1078|1081.5|1078.3|1080.5|1077.3|2
1657677600000|2022-07-13 02:00:00|1082|1078.3|1081.8|1079.8|1083|1079.8|1081.5|1078.3|2
1657677900000|2022-07-13 02:05:00|1082.3|1079|1081.8|1079.3|1082.3|1079.3|1081|1078.8|8
1657678200000|2022-07-13 02:10:00|1082|1079.5|1084.8|1082|1085|1082|1082|1079.5|1
1657678500000|2022-07-13 02:15:00|1084.3|1082.5|1084.3|1082|1085.5|1082.5|1084.3|1082|1
1657678800000|2022-07-13 02:20:00|1084|1081|1082.8|1079.8|1084.3|1082.5|1082.5|1079.8|6
1657679100000|2022-07-13 02:25:00|1083|1080|1083.5|1081|1083.8|1081|1082.3|1079.8|5
1657679400000|2022-07-13 02:30:00|1083.3|1081.3|1085|1082.3|1085.5|1083.3|1083|1081.3|2
1657679700000|2022-07-13 02:35:00|1085.3|1082.5|1084.5|1082.5|1085.5|1083|1084.5|1082.3|0
1657680000000|2022-07-13 02:40:00|1084.8|1082.8|1084.3|1082|1085.3|1083|1084|1082|2
1657680300000|2022-07-13 02:45:00|1084.5|1081.3|1085|1083.3|1085|1083.3|1083.5|1081.3|0
1657680600000|2022-07-13 02:50:00|1084.8|1082.5|1083.8|1081.8|1084.8|1082.5|1083.8|1081.5|3
1657680900000|2022-07-13 02:55:00|1083.5|1082|1084.5|1083|1084.8|1083.3|1083.5|1082|15
1657681200000|2022-07-13 03:00:00|1084.3|1083.3|1084.5|1082.5|1085.8|1084.3|1083.8|1081.8|29
1657681500000|2022-07-13 03:05:00|1084.3|1083|1083.8|1082|1085|1083|1083.8|1081.8|1
1657681800000|2022-07-13 03:10:00|1083.5|1081.8|1083.8|1081.8|1084.3|1082|1083.3|1081.3|12
1657682100000|2022-07-13 03:15:00|1084|1082|1084.5|1082.8|1085|1083|1083.5|1081.3|8
1657682400000|2022-07-13 03:20:00|1084.3|1082.5|1084.3|1082|1085.3|1083|1083.8|1081.3|1
1657682700000|2022-07-13 03:25:00|1084|1081.8|1084|1082|1084.5|1082.8|1083.5|1081.3|4
1657683000000|2022-07-13 03:30:00|1084.3|1082.8|1084.3|1082.5|1085|1082.8|1084|1082|2
1657683300000|2022-07-13 03:35:00|1084|1082|1084.5|1082.5|1084.5|1082.5|1084|1082|2
1657683600000|2022-07-13 03:40:00|1084.3|1082|1084.3|1081.8|1084.5|1082|1083.5|1081.5|1
1657683900000|2022-07-13 03:45:00|1084.5|1081.5|1084.5|1082|1084.5|1082|1084.3|1081.5|0
1657684200000|2022-07-13 03:50:00|1084.3|1081.8|1083.8|1080.5|1084.5|1082|1083.5|1080.5|0
1657684500000|2022-07-13 03:55:00|1083.5|1080|1083|1079.5|1083.8|1080.5|1082.3|1079|2
1657684800000|2022-07-13 04:00:00|1082.8|1080|1081.8|1078.5|1083|1080|1081.8|1078.3|0
1657685100000|2022-07-13 04:05:00|1082.3|1078.8|1082.5|1079.5|1083|1079.5|1082|1078.8|0
1657685400000|2022-07-13 04:10:00|1082.8|1079.8|1082.5|1079.3|1083|1080.8|1081.8|1079.3|1
1657685700000|2022-07-13 04:15:00|1082.3|1078.5|1081.5|1078|1082.3|1078.5|1081.3|1078|3
1657686000000|2022-07-13 04:20:00|1081.8|1078.5|1081.8|1078.5|1081.8|1078.5|1081|1078|0
1657686300000|2022-07-13 04:25:00|1081.5|1078.3|1082.3|1078.8|1082.3|1078.8|1081.5|1078|0
1657686600000|2022-07-13 04:30:00|1081.8|1078.3|1081.8|1078.5|1081.8|1078.8|1081.5|1078|0
1657686900000|2022-07-13 04:35:00|1083|1078.8|1081.8|1078|1083|1078.8|1081|1077.8|0
1657687200000|2022-07-13 04:40:00|1081.5|1077.8|1082|1078.5|1082|1078.8|1081.5|1077.8|0
1657687500000|2022-07-13 04:45:00|1081.8|1078|1082.8|1078.8|1082.8|1078.8|1081.8|1078|0
1657687800000|2022-07-13 04:50:00|1082.5|1078.3|1081.5|1078|1082.5|1078.3|1081.5|1078|0
1657688100000|2022-07-13 04:55:00|1081.8|1078.3|1082|1078|1082|1078.5|1081.5|1078|0
1657688400000|2022-07-13 05:00:00|1081.8|1077.8|1081.5|1077.8|1082|1078|1081.3|1077.8|0
1657688700000|2022-07-13 05:05:00|1081.8|1078|1080.3|1077.8|1082|1078.8|1080.3|1077.8|0
1657689000000|2022-07-13 05:10:00|1080.5||1080.5||1080.5||1080.5||1
1657689300000|2022-07-13 05:15:00|1082|1078|1083.5|1079.8|1083.5|1079.8|1080.8|1078|6
1657689600000|2022-07-13 05:20:00|1083.3||1083.3||1083.5||1083||0
1657689900000|2022-07-13 05:25:00|1083||1083.3||1083.3||1082.8||0
1657690200000|2022-07-13 05:30:00|1083|1080|1083|1080.3|1083.5|1080.3|1081.8|1080|0
1657690500000|2022-07-13 05:35:00|1082.8|1080.8|1085|1082.3|1085.3|1082.5|1082.5|1080.8|3
1657690800000|2022-07-13 05:40:00|1085.3|1082.5|1085|1082.3|1085.3|1082.5|1084.3|1082.3|0
1657691100000|2022-07-13 05:45:00|1084.8|1081.5|1083|1080.8|1085|1081.5|1082.8|1080.3|2
1657691400000|2022-07-13 05:50:00|1082.8|1080.5|1081.3|1078.5|1083.5|1080.5|1081|1078.5|7
1657691700000|2022-07-13 05:55:00|1081.5|1078.8|1079.5|1076.8|1082|1078.8|1079.5|1076.8|0
1657692000000|2022-07-13 06:00:00|1080.8|1077|1081|1079.3|1082.5|1080.5|1080|1077|25
1657692300000|2022-07-13 06:05:00|1080.5|1079|1083|1080.8|1084.5|1082.5|1080.3|1078.3|61
1657692600000|2022-07-13 06:10:00|1082.5|1080.3|1079.8|1077.8|1083.3|1081.3|1079.5|1077.8|12
1657692900000|2022-07-13 06:15:00|1079.3|1077.3|1079.3|1077.3|1079.8|1078|1077.5|1075.5|53
1657693200000|2022-07-13 06:20:00|1079|1077|1081.8|1079.8|1082.3|1080.3|1078.3|1076.3|15
1657693500000|2022-07-13 06:25:00|1081.5|1080|1086.5|1084.8|1087|1085.3|1081.5|1079.5|31
1657693800000|2022-07-13 06:30:00|1086.3|1084.5|1086|1084|1088|1086.3|1085.5|1083.5|52
1657694100000|2022-07-13 06:35:00|1086.3|1084.3|1087|1084.8|1088.3|1086.5|1085.8|1083.8|16
1657694400000|2022-07-13 06:40:00|1087.3|1085|1089|1087|1089.8|1088|1085.8|1083.5|10
1657694700000|2022-07-13 06:45:00|1088.5|1086.3|1092.3|1090.8|1092.3|1090.8|1087.5|1085.5|97
1657695000000|2022-07-13 06:50:00|1092|1090.3|1094.5|1092.5|1094.5|1092.5|1092|1090|43
1657695300000|2022-07-13 06:55:00|1094.3|1092.8|1098.5|1096.5|1100.3|1098.5|1094.3|1092.3|153
1657695600000|2022-07-13 07:00:00|1099|1096.8|1094.8|1093.3|1099.8|1098|1094.5|1092.8|175
1657695900000|2022-07-13 07:05:00|1095.5|1093.8|1098.5|1096.8|1098.5|1096.8|1095|1093.3|225
1657696200000|2022-07-13 07:10:00|1098.8|1097|1094.5|1092.8|1099|1097.3|1093.5|1091.8|164
1657696500000|2022-07-13 07:15:00|1094.3|1092.5|1094.8|1093|1095|1093|1091.5|1090|124
1657696800000|2022-07-13 07:20:00|1095.5|1094|1093.8|1091.8|1096.5|1095|1092.3|1090.3|116
1657697100000|2022-07-13 07:25:00|1093.5|1091.5|1093.3|1091.3|1093.5|1091.5|1090.5|1088.5|148
1657697400000|2022-07-13 07:30:00|1094|1091.5|1094.8|1093|1095.5|1093.8|1093.3|1091.5|81
1657697700000|2022-07-13 07:35:00|1095.5|1094|1097.8|1095.8|1099|1097.3|1094.8|1093|396
1657698000000|2022-07-13 07:40:00|1097.5|1096|1099.5|1097.8|1099.5|1098|1095.8|1094|146
1657698300000|2022-07-13 07:45:00|1099.3|1098|1095.8|1094.3|1099.5|1098|1095.5|1093.8|136
1657698600000|2022-07-13 07:50:00|1096|1094|1097|1095.3|1097.5|1096|1095.8|1094|193
1657698900000|2022-07-13 07:55:00|1096.8|1095|1094.3|1092.8|1097.5|1096.3|1094.3|1092.5|348
1657699200000|2022-07-13 08:00:00|1094.5|1093|1092.3|1090.5|1095.5|1094|1091.5|1089.8|225
1657699500000|2022-07-13 08:05:00|1092.8|1090.8|1091.5|1089.8|1093.5|1091.8|1090.3|1088.5|297
1657699800000|2022-07-13 08:10:00|1091.3|1090.3|1092.8|1091|1094|1092.3|1091.3|1090.3|103
1657700100000|2022-07-13 08:15:00|1093|1091.3|1093.3|1091.5|1099.3|1097.5|1091.5|1089.5|754
1657700400000|2022-07-13 08:20:00|1093|1091.3|1095.8|1093.5|1095.8|1094.3|1092.8|1090.8|407
1657700700000|2022-07-13 08:25:00|1096.3|1093.3|1102.3|1100.5|1102.8|1101.5|1096.3|1093.3|1231
1657701000000|2022-07-13 08:30:00|1101.5|1100.8|1100.5|1098.8|1101.8|1100.8|1098.5|1097|469
1657701300000|2022-07-13 08:35:00|1099.8|1098.3|1099.8|1098.5|1101.5|1099.5|1099|1097.5|153
1657701600000|2022-07-13 08:40:00|1100|1098.3|1099.8|1098|1100.5|1098.8|1099|1097.5|110
1657701900000|2022-07-13 08:45:00|1100|1098.3|1099.3|1097.8|1100.5|1099|1099.3|1097.5|206
1657702200000|2022-07-13 08:50:00|1098.8|1097.5|1102|1100.3|1102|1100.5|1098.8|1097.5|569
1657702500000|2022-07-13 08:55:00|1103.3|1100.5|1113|1111.5|1117|1115.5|1103|1100.3|916
1657702800000|2022-07-13 09:00:00|1114|1112.3|1114.5|1113|1114.8|1113.3|1111.8|1109.8|502
1657703100000|2022-07-13 09:05:00|1114.3|1113.3|1110|1108.3|1115.5|1114|1110|1108.3|549
1657703400000|2022-07-13 09:10:00|1109.8|1108|1108.3|1107|1111.8|1110.3|1107.8|1106|268
1657703700000|2022-07-13 09:15:00|1108|1106.3|1109.3|1108|1110.8|1109.3|1107|1105.3|404
1657704000000|2022-07-13 09:20:00|1109|1107.8|1110.8|1109|1112|1110.5|1108.3|1107|363
1657704300000|2022-07-13 09:25:00|1110.5|1109.3|1107.5|1106|1110.8|1109.5|1106.8|1105|256
1657704600000|2022-07-13 09:30:00|1108.3|1106.3|1111.8|1110|1112.5|1111.3|1108|1106.3|328
1657704900000|2022-07-13 09:35:00|1111.5|1110.3|1115.3|1113.8|1115.5|1113.8|1111.3|1110|509
1657705200000|2022-07-13 09:40:00|1114.8|1113.5|1113.5|1112|1115.5|1114.3|1112.8|1111.3|332
1657705500000|2022-07-13 09:45:00|1113.3|1111.5|1113.8|1112.3|1115.5|1114|1113|1111.3|370
1657705800000|2022-07-13 09:50:00|1114|1112.5|1115.3|1113.5|1115.3|1113.8|1111.3|1110|282
1657706100000|2022-07-13 09:55:00|1115.5|1113.8|1108.5|1107|1115.5|1114|1108.5|1106.8|279
1657706400000|2022-07-13 10:00:00|1109|1107.3|1104|1102.3|1109|1107.5|1102|1100.5|342
1657706700000|2022-07-13 10:05:00|1103.8|1102|1105|1103|1107.3|1105.5|1103|1101.5|222
1657707000000|2022-07-13 10:10:00|1104.8|1102.8|1105.3|1103.5|1105.5|1103.8|1104.5|1102.5|43
1657707300000|2022-07-13 10:15:00|1105.5|1104.5|1106.3|1104.5|1107.5|1105.8|1105.5|1104|147
1657707600000|2022-07-13 10:20:00|1106|1104.3|1104.8|1103|1106|1104.3|1103.8|1102|71
1657707900000|2022-07-13 10:25:00|1104.5|1103.5|1104.5|1103|1106.3|1104.5|1104.5|1102.8|228
1657708200000|2022-07-13 10:30:00|1105|1102.8|1110|1108.3|1111|1109.5|1104.5|1102.5|191
1657708500000|2022-07-13 10:35:00|1110.3|1107.5|1112.5|1111|1113.5|1111.8|1109|1107.3|80
1657708800000|2022-07-13 10:40:00|1112.8|1111.5|1114.5|1113|1115.5|1114.3|1112.5|1111.5|240
1657709100000|2022-07-13 10:45:00|1115|1113.3|1115.8|1113.8|1116.8|1115.3|1115|1113.3|350
1657709400000|2022-07-13 10:50:00|1115.5|1113.5|1113.3|1111.5|1116.5|1114.8|1113.3|1111.3|96
1657709700000|2022-07-13 10:55:00|1113.5|1111.8|1116.5|1115|1119.3|1117.8|1112.8|1110.8|739
1657710000000|2022-07-13 11:00:00|1115|1114.5|1114|1112.3|1115.5|1114.5|1113|1111.3|185
1657710300000|2022-07-13 11:05:00|1113.5|1112|1109.8|1108|1113.5|1112|1109.3|1107.5|236
1657710600000|2022-07-13 11:10:00|1109.5|1108.3|1109.8|1107.8|1110|1108.3|1107.3|1106|456
1657710900000|2022-07-13 11:15:00|1109.5|1108|1111.5|1109.8|1111.5|1110.3|1109.5|1107.8|425
1657711200000|2022-07-13 11:20:00|1111.3|1109.5|1110.5|1108.5|1111.5|1110.3|1110.5|1108.5|166
1657711500000|2022-07-13 11:25:00|1110.8|1108.3|1108|1106.3|1110.8|1109|1108|1106.3|153
1657711800000|2022-07-13 11:30:00|1108.3|1106.5|1107.8|1105.8|1109.8|1108.3|1103.3|1101.5|252
1657712100000|2022-07-13 11:35:00|1108|1106|1108.8|1106.8|1109|1107.3|1107.3|1105.3|106
1657712400000|2022-07-13 11:40:00|1109.3|1107.3|1107.3|1105.5|1109.8|1108|1107|1105.3|78
1657712700000|2022-07-13 11:45:00|1107.5|1105.8|1107.5|1106|1108.8|1107|1106.8|1105.3|120
1657713000000|2022-07-13 11:50:00|1108.3|1106.3|1106.5|1104.8|1108.3|1106.3|1105.8|1104|112
1657713300000|2022-07-13 11:55:00|1107|1104.5|1108.8|1107|1109.5|1108|1106.5|1104.5|59
1657713600000|2022-07-13 12:00:00|1108.5|1106.8|1109.3|1107.5|1110.8|1109.3|1108|1106.5|385
1657713900000|2022-07-13 12:05:00|1109|1107.3|1104.3|1102.5|1110|1108.5|1102.5|1100.8|506
1657714200000|2022-07-13 12:10:00|1104|1101.5|1106.3|1104.5|1106.5|1105|1103|1101.5|95
1657714500000|2022-07-13 12:15:00|1106.5|1104.8|1108.3|1106.8|1109.8|1107.8|1105.3|1103.8|210
1657714800000|2022-07-13 12:20:00|1107.5|1106.5|1105.8|1104.3|1108|1106.8|1105.3|1103.8|182
1657715100000|2022-07-13 12:25:00|1106|1104|1109.3|1107.3|1109.8|1107.5|1106|1104|143
1657715400000|2022-07-13 12:30:00|1109|1106.8|1101.8|1100.3|1109.3|1107|1100.8|1099.5|526
1657715700000|2022-07-13 12:35:00|1101.5|1100|1101.8|1100.3|1104.5|1103|1100.8|1099.5|467
1657716000000|2022-07-13 12:40:00|1101.5|1100.5|1096.3|1094|1102.5|1100.8|1093.8|1092|505
1657716300000|2022-07-13 12:45:00|1096|1094.3|1097.5|1095.8|1098.8|1096.8|1094.3|1092.5|234
1657716600000|2022-07-13 12:50:00|1098|1096|1101.3|1099.3|1102.5|1100.8|1097|1095|243
1657716900000|2022-07-13 12:55:00|1101|1099.5|1100|1098|1101.3|1099.5|1097.5|1095.5|206
1657717200000|2022-07-13 13:00:00|1099.3|1097.8|1111.8|1110|1113.8|1112|1099|1096.8|465
1657717500000|2022-07-13 13:05:00|1111.3|1109.8|1105.3|1103.5|1111.3|1109.8|1104.8|1103.3|197
1657717800000|2022-07-13 13:10:00|1105.5|1103.3|1102.5|1101|1105.5|1103.3|1100|1098.5|236
1657718100000|2022-07-13 13:15:00|1102.8|1100.5|1094.5|1092.8|1104.8|1103|1094.3|1092.8|324
1657718400000|2022-07-13 13:20:00|1094|1093|1095.8|1094.3|1097.5|1095.8|1093.3|1091.8|424
1657718700000|2022-07-13 13:25:00|1095.5|1093.8|1097.5|1095.8|1098.5|1097|1092.8|1091.3|228
1657719000000|2022-07-13 13:30:00|1098.3|1096.8|1095.5|1093.8|1100.3|1098.5|1093.8|1091.8|241
1657719300000|2022-07-13 13:35:00|1095.3|1093.5|1097.5|1095.8|1099.5|1098|1093.3|1091.3|288
1657719600000|2022-07-13 13:40:00|1097|1096|1099.5|1097.8|1102.5|1101|1097|1095.5|368
1657719900000|2022-07-13 13:45:00|1100|1098|1103.5|1102|1105.3|1103.5|1097.3|1095.5|328
1657720200000|2022-07-13 13:50:00|1104|1102.5|1105.5|1104|1108|1106|1103.3|1101.5|317
1657720500000|2022-07-13 13:55:00|1105.8|1104.8|1101.8|1100|1106.8|1105.3|1101.3|1099.5|201
1657720800000|2022-07-13 14:00:00|1101.5|1100.3|1101.5|1100|1102.3|1100.5|1098.3|1096.5|187
1657721100000|2022-07-13 14:05:00|1101.8|1100.3|1100.8|1099.3|1104|1102.5|1098|1096.3|206
1657721400000|2022-07-13 14:10:00|1101|1099|1100|1098.3|1102|1100.5|1099.5|1097.8|208
1657721700000|2022-07-13 14:15:00|1100.3|1098.5|1102.3|1100.8|1102.5|1101.3|1096.8|1095.3|449
1657722000000|2022-07-13 14:20:00|1102|1100.5|1098.8|1097.3|1102|1100.5|1098.8|1097.3|237
1657722300000|2022-07-13 14:25:00|1098.5|1097|1101|1097.3|1102|1099|1095.3|1093.5|554
1657722600000|2022-07-13 14:30:00|1097.8|1094.3|1098|1096.3|1099.5|1097.5|1086.5|1084.3|601
1657722900000|2022-07-13 14:35:00|1098.8|1096.8|1102|1100.3|1102|1100.3|1094.3|1092.5|426
1657723200000|2022-07-13 14:40:00|1102.8|1100.8|1100.5|1098.8|1105.5|1104|1100|1098|365
1657723500000|2022-07-13 14:45:00|1100.3|1099|1101.8|1100|1103.3|1101.5|1099.3|1097.5|215
1657723800000|2022-07-13 14:50:00|1102.3|1100.3|1106|1104|1106|1104.3|1102|1100.3|292
1657724100000|2022-07-13 14:55:00|1106.5|1104.5|1106.5|1104.8|1109.3|1107.3|1106|1104|321
1657724400000|2022-07-13 15:00:00|1106.3|1105|1106.5|1104.8|1106.8|1105|1103|1101|567
1657724700000|2022-07-13 15:05:00|1106.8|1105|1105|1103.3|1110|1108.5|1104.3|1102.5|607
1657725000000|2022-07-13 15:10:00|1105.3|1103.5|1099.3|1097.5|1107.3|1105.5|1097.5|1096|1033
1657725300000|2022-07-13 15:15:00|1099.5|1097.8|1090.8|1089.3|1099.5|1098|1090.8|1088.8|751
1657725600000|2022-07-13 15:20:00|1090.5|1089|1089|1087.3|1094|1092.3|1088|1085.8|810
1657725900000|2022-07-13 15:25:00|1088.5|1087|1095.3|1093.5|1098.8|1097.5|1087.8|1086.5|4752
1657726200000|2022-07-13 15:30:00|1095.8|1094|1094.3|1092.8|1099.8|1097.8|1093.3|1091.8|846
1657726500000|2022-07-13 15:35:00|1094|1092.5|1086.8|1085.3|1095|1093.5|1084.8|1083|471
1657726800000|2022-07-13 15:40:00|1086.5|1085|1086.5|1084.8|1089.3|1087.5|1085|1083|253
1657727100000|2022-07-13 15:45:00|1086.3|1085|1084|1082.5|1087.3|1085.5|1082.5|1080.8|428
1657727400000|2022-07-13 15:50:00|1084.3|1082.8|1085|1083.3|1085.3|1083.5|1083|1081|185
1657727700000|2022-07-13 15:55:00|1085.3|1083|1080.3|1078.5|1085.5|1083.8|1079.3|1077.5|295
1657728000000|2022-07-13 16:00:00|1080|1078.3|1077|1075.3|1080.8|1078.8|1074.3|1072.8|552
1657728300000|2022-07-13 16:05:00|1076.8|1075|1079.3|1077.3|1079.3|1077.5|1074.3|1072.5|147
1657728600000|2022-07-13 16:10:00|1079.5|1077.5|1079.3|1077.8|1081.5|1079.8|1075.8|1074|138
1657728900000|2022-07-13 16:15:00|1079.8|1078|1081.5|1079.8|1081.5|1079.8|1077.5|1075.8|230
1657729200000|2022-07-13 16:20:00|1081.8|1080|1082.3|1080.5|1084|1082.3|1080|1078.3|210
1657729500000|2022-07-13 16:25:00|1082.5|1080.3|1083.8|1082|1084.3|1082|1080.8|1079|107
1657729800000|2022-07-13 16:30:00|1084|1082.3|1086.3|1084.3|1087|1085.3|1081.3|1079.5|85
1657730100000|2022-07-13 16:35:00|1086.8|1084.8|1086.8|1085|1088.5|1086.5|1086|1084|71
1657730400000|2022-07-13 16:40:00|1087|1085.3|1087.3|1085.5|1088|1086|1085.5|1083.5|30
1657730700000|2022-07-13 16:45:00|1087.5|1085.3|1090.5|1088.5|1092|1089.8|1087|1085|95
1657731000000|2022-07-13 16:50:00|1090.3|1088.8|1090.8|1088.8|1091.3|1089.5|1088.5|1086.8|110
1657731300000|2022-07-13 16:55:00|1090.5|1088.5|1089.3|1087.5|1090.5|1088.5|1088|1086.3|106
1657731600000|2022-07-13 17:00:00|1089.5|1087.3|1083.5|1081.8|1089.8|1088.3|1083.5|1081.5|71
1657731900000|2022-07-13 17:05:00|1084.5|1082.5|1081.3|1079.3|1085.3|1083.5|1079.8|1077.8|98
1657732200000|2022-07-13 17:10:00|1081|1079.5|1085|1083|1087.3|1085.5|1080.5|1078.5|280
1657732500000|2022-07-13 17:15:00|1084.8|1082.8|1084.5|1082.8|1085|1083|1083.5|1081.8|20
1657732800000|2022-07-13 17:20:00|1084.8|1082.5|1084.8|1083|1085.3|1083.5|1082.3|1080.3|139
1657733100000|2022-07-13 17:25:00|1085|1083.3|1086|1084|1088.3|1086.3|1085|1083|60
1657733400000|2022-07-13 17:30:00|1085.8|1083.8|1086.3|1084.8|1087.5|1085.8|1085.5|1083.8|42
1657733700000|2022-07-13 17:35:00|1086.5|1084.3|1086.3|1084.5|1086.5|1084.5|1084.8|1082.8|26
1657734000000|2022-07-13 17:40:00|1086|1084.3|1090.3|1088.5|1092.8|1091|1086|1084.3|109
1657734300000|2022-07-13 17:45:00|1090.5|1088.3|1093.3|1091.5|1094.8|1093|1090.5|1088.3|165
1657734600000|2022-07-13 17:50:00|1094|1092.3|1092.8|1090.8|1095.8|1094|1092.5|1090.8|108
1657734900000|2022-07-13 17:55:00|1092.5|1091|1095.5|1093.8|1095.5|1093.8|1092.5|1091|57
1657735200000|2022-07-13 18:00:00|1095.8|1094|1092.8|1091.3|1095.8|1094|1091.5|1089.8|45
1657735500000|2022-07-13 18:05:00|1093|1091|1093.8|1091.8|1094.5|1092.8|1092.8|1090.8|47
1657735800000|2022-07-13 18:10:00|1094|1092|1097|1095.3|1097|1095.3|1093.3|1091.5|38
1657736100000|2022-07-13 18:15:00|1096.8|1095.5|1095.3|1093.5|1096.8|1095.5|1092.8|1091|204
1657736400000|2022-07-13 18:20:00|1095.5|1093.8|1093.5|1091.8|1097.3|1095.8|1092.5|1091|103
1657736700000|2022-07-13 18:25:00|1093.8|1092|1094.5|1093|1096.5|1094.8|1092.3|1090.5|444
1657737000000|2022-07-13 18:30:00|1094.8|1092.8|1094|1092|1094.8|1092.8|1091.5|1089.8|254
1657737300000|2022-07-13 18:35:00|1093.8|1092.3|1094.8|1093|1094.8|1093|1092.5|1090.8|136
1657737600000|2022-07-13 18:40:00|1095|1093.5|1095.8|1094|1096|1094.3|1094.5|1093|15
1657737900000|2022-07-13 18:45:00|1095.3|1093.8|1095.5|1093.8|1095.8|1094|1094.3|1092.8|31
1657738200000|2022-07-13 18:50:00|1095.3|1093.5|1094.5|1092.8|1096.3|1094.8|1094.5|1092.8|29
1657738500000|2022-07-13 18:55:00|1094|1092.5|1095|1093.3|1095|1093.3|1093.8|1092|25
1657738800000|2022-07-13 19:00:00|1095.3|1093.5|1094.8|1092.8|1095.3|1093.5|1093|1091.5|27
1657739100000|2022-07-13 19:05:00|1095|1093.3|1094.8|1092.8|1095.3|1093.5|1094.5|1092.5|16
1657739400000|2022-07-13 19:10:00|1095|1093|1095.5|1093.8|1096|1094.3|1095|1093|27
1657739700000|2022-07-13 19:15:00|1095.3|1094|1095|1093|1095.8|1094|1094.8|1092.8|5
1657740000000|2022-07-13 19:20:00|1095.3|1093.3|1095|1093|1095.3|1093.3|1094.5|1092.8|2
1657740300000|2022-07-13 19:25:00|1094.8|1093.3|1093.8|1092.3|1094.8|1093.3|1093.8|1092|1
1657740600000|2022-07-13 19:30:00|1094|1092.5|1094|1091.8|1094.5|1093|1093.3|1091|64
1657740900000|2022-07-13 19:35:00|1093.8|1091.5|1098.3|1096.3|1098.3|1096.3|1093.8|1091.5|39
1657741200000|2022-07-13 19:40:00|1098|1096|1095.8|1093.8|1098|1096.3|1095.5|1093.5|44
1657741500000|2022-07-13 19:45:00|1095.5|1094|1096|1093.5|1096.8|1094.5|1095.5|1093.3|14
1657741800000|2022-07-13 19:50:00|1095.8|1093.3|1095|1093|1096|1093.8|1094.8|1092.8|7
1657742100000|2022-07-13 19:55:00|1094.8|1092.8|1095.5|1093.3|1096|1093.8|1094.5|1092.5|36
1657742400000|2022-07-13 20:00:00|1095.3|1093|1096.3|1094.3|1096.5|1094.3|1094.3|1092.5|12
1657742700000|2022-07-13 20:05:00|1096.5|1094|1095.8|1093.8|1096.8|1094|1095.8|1093.8|1
1657743000000|2022-07-13 20:10:00|1095.3|1093.5|1095.5|1093.8|1095.8|1094|1094.3|1092.8|19
1657743300000|2022-07-13 20:15:00|1095.3|1093.5|1094.8|1093|1095.8|1093.8|1094.8|1093|1
1657743600000|2022-07-13 20:20:00|1095|1094|1096.5|1095|1096.5|1095|1094.8|1094|12
1657743900000|2022-07-13 20:25:00|1096.8|1094.5|1096.8|1094.3|1096.8|1094.8|1096|1094.3|3
1657744200000|2022-07-13 20:30:00|1096.5|1094|1095.3|1093.3|1096.5|1094.3|1095.3|1093.3|4
1657744500000|2022-07-13 20:35:00|1095|1093.5|1096.3|1094.5|1096.3|1094.5|1095|1093.5|3
1657744800000|2022-07-13 20:40:00|1096.5|1094.8|1097.3|1095.3|1097.5|1095.3|1096.5|1094.8|5
1657745100000|2022-07-13 20:45:00|1097.5|1095.5|1099.8|1098|1100.5|1098.8|1097|1095|22
1657745400000|2022-07-13 20:50:00|1099.5|1097.8|1100|1098.3|1100.5|1098.5|1099.5|1097.8|6
1657745700000|2022-07-13 20:55:00|1099.8|1098|1097.3|1095.5|1099.8|1098|1097.3|1095.5|32
1657746000000|2022-07-13 21:00:00|1097.8|1095.3|1100.5|1098.3|1100.5|1098.3|1096.8|1092.8|3
1657749300000|2022-07-13 21:55:00|1100|1092|1100|1092|1100|1092|1100|1092|1
1657760400000|2022-07-14 01:00:00|1096.8|1093.8|1094.3|1090.8|1096.8|1093.8|1094|1089.8|5
1657760700000|2022-07-14 01:05:00|1094|1091.8|1095.3|1092|1095.5|1092.3|1094|1091.8|1
1657761000000|2022-07-14 01:10:00|1095|1091.5|1095.3|1091.3|1095.5|1092|1095|1091.3|8
1657761300000|2022-07-14 01:15:00|1095|1091|1097|1092.8|1097.3|1093|1094.5|1090.8|0
1657761600000|2022-07-14 01:20:00|1096.8|1093|1104.5|1101.5|1104.5|1101.5|1096.8|1092.8|20
1657761900000|2022-07-14 01:25:00|1104.3|1100.5|1103.3|1100.8|1104.3|1101.3|1102.3|1100.3|5
1657762200000|2022-07-14 01:30:00|1103|1101|1103|1100|1103|1101|1101.8|1099.3|7
1657762500000|2022-07-14 01:35:00|1102.8|1099.8|1102.5|1099.5|1103|1099.8|1102.3|1099.5|0
1657762800000|2022-07-14 01:40:00|1102.3|1099.3|1103.3|1099.5|1104|1100|1102.3|1099.3|0
1657763100000|2022-07-14 01:45:00|1103.5|1099.8|1103.8|1100.5|1104|1100.5|1103.3|1099.5|0
1657763400000|2022-07-14 01:50:00|1104|1100.3|1103.3|1100.8|1104|1101.3|1102.8|1099.5|55
1657763700000|2022-07-14 01:55:00|1103.8|1100.5|1104.5|1101.5|1105|1101.8|1103.3|1100.5|0
1657764000000|2022-07-14 02:00:00|1105|1101.8|1105.8|1102|1105.8|1102.3|1104.5|1101.5|0
1657764300000|2022-07-14 02:05:00|1105.5|1101.8|1105.5|1102.8|1106.5|1102.8|1105|1101.8|0
1657764600000|2022-07-14 02:10:00|1105|1102.5|1104.8|1102|1105.8|1102.5|1104.5|1101.8|0
1657764900000|2022-07-14 02:15:00|1105.3|1102.3|1105|1102.5|1105.3|1102.5|1104.5|1101.8|0
1657765200000|2022-07-14 02:20:00|1105.5|1102.8|1105.5|1103|1106.3|1103.5|1105.3|1102.5|2
1657765500000|2022-07-14 02:25:00|1105.8|1103.5|1105.5|1103|1106.3|1104|1105.5|1103|1
1657765800000|2022-07-14 02:30:00|1105.8|1103.3|1104|1101.8|1105.8|1103.3|1103.8|1101.5|7
1657766100000|2022-07-14 02:35:00|1104.3|1102|1106.3|1103.8|1107.8|1105|1104|1101.8|11
1657766400000|2022-07-14 02:40:00|1106.8|1103|1108.3|1105|1108.3|1105|1105.3|1103|2
1657766700000|2022-07-14 02:45:00|1108|1105.3|1107.8|1104.5|1108.3|1105.8|1107|1104.3|0
1657767000000|2022-07-14 02:50:00|1107|1104.3|1106.5|1104|1107.8|1104.3|1106.3|1104|0
1657767300000|2022-07-14 02:55:00|1107|1104.3|1107.3|1104|1107.5|1104.3|1106.5|1104|0
1657767600000|2022-07-14 03:00:00|1107.5|1104.3|1109|1105.5|1109|1105.8|1107.5|1104|4
1657767900000|2022-07-14 03:05:00|1108.8|1105.8|1108.8|1105.8|1108.8|1106|1108.8|1105.5|0
1657768200000|2022-07-14 03:10:00|1109.5|1106|1109.3|1105.8|1109.5|1106.3|1108.8|1105.5|0
1657768500000|2022-07-14 03:15:00|1109|1105.5|1108.3|1105.5|1109.3|1105.8|1108|1105.5|0
1657768800000|2022-07-14 03:20:00|1108.5|1105.8|1109.3|1106.3|1109.5|1106.3|1108.3|1105.5|0
1657769100000|2022-07-14 03:25:00|1109.5|1105.8|1108.8|1105.5|1109.5|1106|1108.3|1105.5|0
1657769400000|2022-07-14 03:30:00|1109|1105.8|1109.5|1105.5|1109.5|1105.8|1109|1105.5|0
1657769700000|2022-07-14 03:35:00|1109.3|1105.8|1108.8|1105.5|1109.5|1105.8|1108.8|1105.5|0
1657770000000|2022-07-14 03:40:00|1109|1105.8|1109.5|1106.3|1109.8|1106.3|1108.8|1105.8|2
1657770300000|2022-07-14 03:45:00|1109.3||1109.3||1109.5||1109||0
1657770600000|2022-07-14 03:50:00|1109.8|1106|1109|1106|1109.8|1106|1109|1106|0
1657770900000|2022-07-14 03:55:00|1109.3|1105.5|1108.3|1105.5|1109.3|1105.5|1108|1105.5|0
1657771200000|2022-07-14 04:00:00|1108.5|1105.8|1108.3|1105.5|1109.3|1105.8|1108.3|1105.5|0
1657771500000|2022-07-14 04:05:00|1109.3|1105.8|1108|1105.5|1109.3|1105.8|1107.8|1105.5|0
1657771800000|2022-07-14 04:10:00|1108.3||1108||1108.3||1107.5||0
1657772100000|2022-07-14 04:15:00|1107.8||1107.8||1108.3||1107.5||0
1657772400000|2022-07-14 04:20:00|1108.3||1107.5||1108.3||1107.5||0
1657772700000|2022-07-14 04:25:00|1107.3||1107.8||1108||1107.3||1
1657773000000|2022-07-14 04:30:00|1108||1108||1108.5||1107.5||0
1657773300000|2022-07-14 04:35:00|1108.8||1108.3||1108.8||1108||0
1657773600000|2022-07-14 04:40:00|1108.5||1108||1108.8||1107.8||0
1657773900000|2022-07-14 04:45:00|1108.3|1105.8|1108.5|1105.5|1109.3|1105.8|1107.8|1105.5|3
1657774200000|2022-07-14 04:50:00|1108.3||1108.3||1108.8||1108.3||0
1657774500000|2022-07-14 04:55:00|1108.5||1108.5||1109.3||1108||0
1657774800000|2022-07-14 05:00:00|1109|1105.8|1108.3|1105.5|1109.3|1105.8|1108.3|1105.5|0
1657775100000|2022-07-14 05:05:00|1108.5|1105.8|1108.3|1105.5|1108.8|1105.8|1108|1105.5|0
1657775400000|2022-07-14 05:10:00|1108|1105.8|1108.5|1105.5|1109.3|1106|1108|1105.5|1
1657775700000|2022-07-14 05:15:00|1109|1105.8|1108.5|1105.5|1109.3|1105.8|1108.5|1105.5|0
1657776000000|2022-07-14 05:20:00|1109|1105.8|1106.3|1104.3|1109.3|1105.8|1105.8|1104.3|2
1657776300000|2022-07-14 05:25:00|1106.5|1103.8|1106|1103.5|1106.5|1103.8|1105.5|1103|0
1657776600000|2022-07-14 05:30:00|1105.8|1103.8|1106|1102.8|1106|1103.8|1105|1102|7
1657776900000|2022-07-14 05:35:00|1105.8|1103|1104.8|1101.8|1105.8|1103|1104.8|1101.8|0
1657777200000|2022-07-14 05:40:00|1105|1102|1103.8|1101|1105.5|1102.3|1103.5|1100.8|0
1657777500000|2022-07-14 05:45:00|1104.3|1101.3|1105|1101.8|1105|1101.8|1103.5|1101|9
1657777800000|2022-07-14 05:50:00|1105.3|1101.5|1104|1100.8|1105.5|1101.5|1103.8|1100.8|0
1657778100000|2022-07-14 05:55:00|1104.3|1101|1104.8|1101.8|1105|1101.8|1103.3|1100.5|26
1657778400000|2022-07-14 06:00:00|1104.3|1101.3|1104.8|1103|1106|1103.5|1103.5|1101.3|84
1657778700000|2022-07-14 06:05:00|1104.5|1102.8|1106.5|1104.5|1107.3|1105.5|1104|1102.5|15
1657779000000|2022-07-14 06:10:00|1106.3|1104|1105.5|1104|1106.3|1104.3|1104.3|1102.5|18
1657779300000|2022-07-14 06:15:00|1105.3|1103.8|1105|1103|1105.3|1104|1103.5|1102|20
1657779600000|2022-07-14 06:20:00|1104.8|1102.8|1101.5|1099.8|1105|1103.5|1101.3|1099.8|19
1657779900000|2022-07-14 06:25:00|1101.8|1100|1100.8|1099|1103|1101.5|1100.5|1098.5|65
1657780200000|2022-07-14 06:30:00|1100.3|1098.8|1100.3|1098.3|1102.5|1100.8|1099.8|1098.3|42
1657780500000|2022-07-14 06:35:00|1099.8|1097.8|1100.5|1098.5|1101.3|1099.5|1099|1097.3|8
1657780800000|2022-07-14 06:40:00|1100.8|1098.8|1102.5|1100.5|1102.8|1101.3|1099.3|1097.5|9
1657781100000|2022-07-14 06:45:00|1102.8|1100.8|1103.8|1101.8|1104.8|1102.8|1102.3|1100.3|22
1657781400000|2022-07-14 06:50:00|1103.5|1101.5|1100.8|1098.8|1104|1102|1100.5|1098.5|10
1657781700000|2022-07-14 06:55:00|1101|1099|1100.3|1098.5|1101.3|1099.3|1099.5|1097.5|140
1657782000000|2022-07-14 07:00:00|1100|1098|1097.5|1095.8|1101.3|1099.3|1096.8|1095|168
1657782300000|2022-07-14 07:05:00|1097.3|1095.5|1094.3|1092.5|1097.8|1096|1092.8|1091.3|153
1657782600000|2022-07-14 07:10:00|1094.5|1092.8|1098.3|1096.5|1099.5|1097.5|1094.3|1092.5|138
1657782900000|2022-07-14 07:15:00|1098|1096|1098|1096.5|1101|1099.3|1097.8|1096|46
1657783200000|2022-07-14 07:20:00|1098.8|1096.3|1101.8|1100|1104.5|1102.8|1097|1095.5|320
1657783500000|2022-07-14 07:25:00|1102|1100.3|1101.5|1099.5|1104.3|1102.5|1100.8|1098.8|143
1657783800000|2022-07-14 07:30:00|1101.8|1100|1095.8|1093.8|1102.3|1100.3|1095|1093.5|161
1657784100000|2022-07-14 07:35:00|1094.5|1094|1098.3|1096.8|1099.8|1098|1093.3|1091.5|442
1657784400000|2022-07-14 07:40:00|1097.8|1095.8|1095|1093.5|1097.8|1096|1094.8|1093|159
1657784700000|2022-07-14 07:45:00|1094.8|1093.3|1093.8|1092|1097|1095.3|1093.3|1091.5|112
1657785000000|2022-07-14 07:50:00|1094|1091.8|1089.3|1087.5|1094.8|1092.8|1088.3|1086.5|158
1657785300000|2022-07-14 07:55:00|1088.8|1087|1086|1084.3|1088.8|1087.5|1084.8|1083.3|723
1657785600000|2022-07-14 08:00:00|1086.5|1084.8|1070.5|1068.3|1086.5|1084.8|1066.8|1065|1094
1657785900000|2022-07-14 08:05:00|1070.3|1068|1075.3|1073.3|1075.5|1073.5|1069|1067.3|527
1657786200000|2022-07-14 08:10:00|1075.5|1073.5|1070.3|1068.5|1075.5|1073.5|1067|1065.5|383
1657786500000|2022-07-14 08:15:00|1070|1068.3|1074.3|1072.3|1075.8|1074.3|1067.3|1065.5|526
1657786800000|2022-07-14 08:20:00|1074|1072|1071.8|1069.8|1075|1072.8|1071|1069.5|490
1657787100000|2022-07-14 08:25:00|1072|1069.5|1069.8|1068|1073.8|1072|1066.8|1065.3|1192
1657787400000|2022-07-14 08:30:00|1070|1068.3|1072|1070.3|1075.3|1073.5|1069.5|1068|636
1657787700000|2022-07-14 08:35:00|1071.8|1070|1069|1067.5|1073.8|1072.3|1069|1067.5|204
1657788000000|2022-07-14 08:40:00|1069.3|1067.8|1063.3|1061.5|1069.8|1068.3|1060|1058.3|626
1657788300000|2022-07-14 08:45:00|1063|1061.3|1064.8|1063|1066|1063.8|1062.3|1060.8|210
1657788600000|2022-07-14 08:50:00|1064.5|1062.8|1064.5|1063|1065|1063.3|1060.3|1058.5|140
1657788900000|2022-07-14 08:55:00|1064.8|1062.5|1064.5|1062.8|1065.5|1063.8|1062.8|1061.5|269
1657789200000|2022-07-14 09:00:00|1064.3|1062.5|1064.5|1063|1064.8|1063|1063|1061.5|180
1657789500000|2022-07-14 09:05:00|1064.8|1063.3|1065|1063|1066.8|1064.8|1064.5|1062.8|156
1657789800000|2022-07-14 09:10:00|1064.8|1062.5|1067.3|1065.5|1067.8|1065.8|1063.8|1062|169
1657790100000|2022-07-14 09:15:00|1067|1065.3|1065.3|1063.5|1067|1065.5|1064|1062.3|332
1657790400000|2022-07-14 09:20:00|1065|1063.3|1064.5|1062.5|1065.3|1063.3|1062.5|1061|117
1657790700000|2022-07-14 09:25:00|1064.3|1062|1064.3|1062.3|1065.5|1063.5|1063|1061.3|145
1657791000000|2022-07-14 09:30:00|1064|1061.8|1062|1060.3|1064.8|1063.3|1061.5|1060|203
1657791300000|2022-07-14 09:35:00|1062.3|1060.5|1065.5|1063.8|1065.5|1063.8|1061.8|1059.8|234
1657791600000|2022-07-14 09:40:00|1066.5|1064|1067.8|1065.8|1068.5|1067|1066.5|1064|393
1657791900000|2022-07-14 09:45:00|1067.5|1065.5|1068.8|1066.8|1069|1067.5|1067.3|1065.5|232
1657792200000|2022-07-14 09:50:00|1068.5|1067.3|1069.8|1068|1070.5|1068.8|1068.3|1067|256
1657792500000|2022-07-14 09:55:00|1070|1067.8|1070.5|1068.8|1070.5|1069|1067|1065.5|580
1657792800000|2022-07-14 10:00:00|1071|1069|1073|1071.3|1074|1072.3|1069.8|1067.8|215
1657793100000|2022-07-14 10:05:00|1073.3|1070.8|1074.8|1072.8|1078.3|1077|1073.3|1070.8|218
1657793400000|2022-07-14 10:10:00|1074.5|1073|1077|1075.3|1077|1075.3|1073.8|1071.8|79
1657793700000|2022-07-14 10:15:00|1076.8|1075|1076|1074.3|1077|1075|1075|1073.5|90
1657794000000|2022-07-14 10:20:00|1075.8|1074.8|1072.5|1071|1076.5|1075|1072|1070.3|180
1657794300000|2022-07-14 10:25:00|1073|1071.3|1069.8|1068|1073.3|1071.5|1068.5|1066.5|175
1657794600000|2022-07-14 10:30:00|1070|1068.3|1069|1067.3|1070.5|1068.8|1068|1066.5|216
1657794900000|2022-07-14 10:35:00|1070.3|1068|1073.3|1071.5|1073.3|1071.5|1067.5|1065.8|155
1657795200000|2022-07-14 10:40:00|1073|1071.8|1071.5|1069.8|1073|1071.8|1069.8|1067.8|94
1657795500000|2022-07-14 10:45:00|1072.3|1070|1072.5|1070.8|1074|1072.5|1072|1069.8|125
1657795800000|2022-07-14 10:50:00|1072.3|1070.5|1071.8|1070.3|1073|1071.3|1071.8|1069.8|89
1657796100000|2022-07-14 10:55:00|1071.5|1070|1070.5|1068.8|1071.5|1070|1069.8|1068.3|106
1657796400000|2022-07-14 11:00:00|1070|1068.5|1071|1069.5|1071.5|1069.8|1069|1067.5|39
1657796700000|2022-07-14 11:05:00|1071.3|1069.3|1071.3|1070|1071.5|1070|1069.5|1068|47
1657797000000|2022-07-14 11:10:00|1071|1069.8|1071.5|1070|1072.3|1070.5|1070.3|1068.5|41
1657797300000|2022-07-14 11:15:00|1071.8|1069.5|1070.5|1068.5|1071.8|1070|1069.8|1067.8|34
1657797600000|2022-07-14 11:20:00|1070.3|1068.3|1068.3|1066.5|1070.3|1068.8|1065.8|1064|166
1657797900000|2022-07-14 11:25:00|1067.8|1066.3|1068.3|1066.3|1068.5|1066.5|1067|1065|45
1657798200000|2022-07-14 11:30:00|1068.5|1066|1070|1068|1071.5|1070|1068.3|1066|68
1657798500000|2022-07-14 11:35:00|1070.5|1068.3|1070.8|1069|1071|1069.3|1070.3|1068|62
1657798800000|2022-07-14 11:40:00|1071.5|1069.3|1069.8|1068|1071.5|1069.3|1069.8|1068|39
1657799100000|2022-07-14 11:45:00|1070.3|1068.3|1073.3|1071.5|1074|1072.3|1070.3|1068.3|57
1657799400000|2022-07-14 11:50:00|1073|1071.3|1073|1071.3|1074|1072.8|1073|1071|49
1657799700000|2022-07-14 11:55:00|1073.3|1071.5|1073.8|1072|1074|1072.8|1073.3|1071.3|103
1657800000000|2022-07-14 12:00:00|1073.5|1071.8|1071.8|1069.8|1074|1072.3|1070|1068.3|188
1657800300000|2022-07-14 12:05:00|1071.5|1070|1072.5|1070.8|1073.3|1071.8|1071.3|1069.5|88
1657800600000|2022-07-14 12:10:00|1072.8|1071|1073.8|1072|1074|1072.8|1072.3|1070.5|161
1657800900000|2022-07-14 12:15:00|1073.5|1072.3|1075.3|1073.3|1075.5|1073.8|1073.3|1071.5|205
1657801200000|2022-07-14 12:20:00|1075|1073|1073|1071|1075.3|1073.3|1072.3|1070.5|101
1657801500000|2022-07-14 12:25:00|1072.8|1071.3|1074|1072.3|1074|1072.3|1072.5|1070.8|61
1657801800000|2022-07-14 12:30:00|1073.8|1071.3|1076|1074.3|1078|1076.5|1073|1071.3|353
1657802100000|2022-07-14 12:35:00|1076.3|1074.5|1077.5|1075.8|1077.5|1076|1073.8|1072|261
1657802400000|2022-07-14 12:40:00|1076.5|1076|1077.3|1075.3|1078.5|1076.8|1076|1074|90
1657802700000|2022-07-14 12:45:00|1077|1075.5|1075.5|1074|1077.3|1075.5|1074.3|1072.8|134
1657803000000|2022-07-14 12:50:00|1075.8|1073.5|1078.3|1076.5|1079.5|1077.5|1075.8|1073.5|174
1657803300000|2022-07-14 12:55:00|1078|1076.8|1082|1080.3|1082.5|1080.8|1076.5|1074.8|370
1657803600000|2022-07-14 13:00:00|1082.5|1080.5|1073.3|1071.5|1082.5|1080.5|1072|1070.3|338
1657803900000|2022-07-14 13:05:00|1073|1071.3|1069.5|1068|1073.8|1071.8|1069.5|1067.8|193
1657804200000|2022-07-14 13:10:00|1069.3|1067.8|1067.8|1066|1072|1070.3|1067.3|1065.5|325
1657804500000|2022-07-14 13:15:00|1068.3|1066.3|1069.5|1067.8|1072|1070|1068.3|1066|303
1657804800000|2022-07-14 13:20:00|1069.3|1067.3|1060.5|1059|1070.5|1068.8|1060.3|1058.8|704
1657805100000|2022-07-14 13:25:00|1060.3|1058.8|1063.5|1061.5|1064.5|1062.5|1059.8|1058|184
1657805400000|2022-07-14 13:30:00|1063.3|1061.8|1061.8|1060.5|1064.5|1063|1060.5|1058.8|568
1657805700000|2022-07-14 13:35:00|1062|1060|1047.8|1046|1062.3|1060.5|1047.5|1045.5|591
1657806000000|2022-07-14 13:40:00|1047.5|1045.5|1043.8|1042|1048.5|1046.8|1043.8|1042|589
1657806300000|2022-07-14 13:45:00|1043.5|1041.8|1045|1043.3|1047.3|1045.5|1041.5|1039.8|616
1657806600000|2022-07-14 13:50:00|1044.8|1043|1054.5|1052.8|1056.3|1054.5|1044.8|1043|566
1657806900000|2022-07-14 13:55:00|1054.8|1053.3|1054.5|1052.8|1057.8|1056|1050|1048.3|602
1657807200000|2022-07-14 14:00:00|1053.3|1053|1050.8|1049|1055.8|1054.3|1050|1048.3|492
1657807500000|2022-07-14 14:05:00|1050.3|1049.3|1055.3|1053.5|1056.8|1055|1050.3|1048.5|261
1657807800000|2022-07-14 14:10:00|1055.5|1053.8|1058.8|1057|1059.5|1058|1052|1050.5|485
1657808100000|2022-07-14 14:15:00|1059|1057.5|1064|1062.3|1064.8|1063|1058.8|1057|641
1657808400000|2022-07-14 14:20:00|1064.3|1062.5|1067.5|1066|1068.3|1066.5|1062.8|1061.3|485
1657808700000|2022-07-14 14:25:00|1067.3|1065.8|1068.3|1066.5|1071.3|1069.5|1066|1064.8|351
1657809000000|2022-07-14 14:30:00|1068|1066.3|1061.5|1059.8|1068.5|1067|1061|1059.3|225
1657809300000|2022-07-14 14:35:00|1061.3|1060|1062|1060.5|1062.5|1060.8|1054.5|1052.8|337
1657809600000|2022-07-14 14:40:00|1061.8|1060.3|1066.3|1064.8|1066.8|1065|1061.3|1059.5|478
1657809900000|2022-07-14 14:45:00|1066|1064|1068.5|1066.8|1068.5|1066.8|1063|1061|249
1657810200000|2022-07-14 14:50:00|1068.3|1067|1070.3|1068.8|1073|1071.5|1067|1065.5|809
1657810500000|2022-07-14 14:55:00|1069.5|1067.5|1072.3|1070.8|1075|1073.3|1069|1067.5|908
1657810800000|2022-07-14 15:00:00|1072|1070.5|1075|1073.3|1077.3|1075.5|1072|1070.5|374
1657811100000|2022-07-14 15:05:00|1075.3|1073.5|1079.5|1077.8|1079.8|1078.3|1075.3|1073.5|1498
1657811400000|2022-07-14 15:10:00|1079.3|1077.5|1075.5|1074|1080.5|1078.8|1075.5|1073.8|861
1657811700000|2022-07-14 15:15:00|1075|1073.3|1075.8|1074.3|1078.8|1076.8|1068.5|1066.8|1426
1657812000000|2022-07-14 15:20:00|1076|1074.5|1070.8|1069|1077|1075.5|1065.8|1064|1084
1657812300000|2022-07-14 15:25:00|1071|1068.8|1069|1067.5|1072|1070.3|1065.8|1064|4375
1657812600000|2022-07-14 15:30:00|1069.3|1067.8|1067.3|1065.8|1069.8|1068|1063.5|1061.8|1117
1657812900000|2022-07-14 15:35:00|1067.8|1066|1073.3|1070.8|1074|1072.3|1064.8|1062.8|761
1657813200000|2022-07-14 15:40:00|1073|1071.3|1073.5|1071.8|1074.5|1072.8|1069|1067.3|277
1657813500000|2022-07-14 15:45:00|1073.3|1071.5|1077|1075|1078|1076.5|1072|1070.5|280
1657813800000|2022-07-14 15:50:00|1077.3|1075.3|1076.5|1074.8|1079.3|1077.8|1076.5|1074.8|238
1657814100000|2022-07-14 15:55:00|1076.8|1075|1078|1076.5|1079.5|1077.8|1076.8|1074.8|73
1657814400000|2022-07-14 16:00:00|1078.3|1076.8|1078.3|1076.8|1078.5|1077|1075.8|1074.3|221
1657814700000|2022-07-14 16:05:00|1078.5|1076.5|1078.5|1077|1079.8|1078.3|1077.8|1076|509
1657815000000|2022-07-14 16:10:00|1078|1076.5|1079.3|1077.5|1082|1080|1077.8|1076.3|203
1657815300000|2022-07-14 16:15:00|1079|1077.3|1080.8|1079.3|1081.5|1080|1077.8|1076|101
1657815600000|2022-07-14 16:20:00|1081.3|1079.5|1078.3|1076.8|1081.8|1080|1077.3|1075.8|250
1657815900000|2022-07-14 16:25:00|1078.5|1076.5|1076.5|1074.5|1079|1077.5|1073.8|1072.3|257
1657816200000|2022-07-14 16:30:00|1076.8|1074.8|1076.5|1074.5|1077.8|1076.3|1076|1074.3|72
1657816500000|2022-07-14 16:35:00|1076.8|1074.8|1082.5|1081|1082.5|1081|1076.3|1074.3|116
1657816800000|2022-07-14 16:40:00|1083|1081.3|1082|1080.5|1083.3|1081.8|1080.3|1078.5|85
1657817100000|2022-07-14 16:45:00|1082.3|1080.8|1078.3|1076.5|1082.5|1080.8|1078.3|1076.5|135
1657817400000|2022-07-14 16:50:00|1078.5|1076.8|1080|1077.8|1080|1078.3|1076.8|1075|88
1657817700000|2022-07-14 16:55:00|1079.8|1077.5|1079.8|1077.8|1079.8|1078|1078|1076.5|51
1657818000000|2022-07-14 17:00:00|1080.3|1078.3|1082.3|1080.8|1083|1081|1080.3|1078.3|110
1657818300000|2022-07-14 17:05:00|1082|1080.3|1082|1080.3|1082|1080.5|1080.8|1079.3|227
1657818600000|2022-07-14 17:10:00|1081.8|1080.5|1082.5|1080.8|1083.3|1081.8|1080.8|1079.3|74
1657818900000|2022-07-14 17:15:00|1082.3|1081|1083.5|1081.8|1083.5|1082.3|1081.8|1080.5|122
1657819200000|2022-07-14 17:20:00|1083.3|1081.5|1084.3|1082.8|1085.5|1084|1083.3|1081.5|216
1657819500000|2022-07-14 17:25:00|1084.5|1083|1082.3|1080.8|1084.8|1083.3|1082|1080.3|261
1657819800000|2022-07-14 17:30:00|1082|1080.5|1083.5|1081.8|1083.8|1082.3|1080.8|1079|182
1657820100000|2022-07-14 17:35:00|1083.8|1082|1083|1081.3|1085|1083.3|1082|1080.5|170
1657820400000|2022-07-14 17:40:00|1082.8|1081|1084.5|1083|1085|1083.3|1081.8|1080|207
1657820700000|2022-07-14 17:45:00|1084|1082.5|1084.3|1082.8|1085.3|1083.8|1082.8|1081.3|167
1657821000000|2022-07-14 17:50:00|1084.5|1083|1083.8|1082|1084.8|1083|1082|1080.5|85
1657821300000|2022-07-14 17:55:00|1084|1082.5|1085|1083.3|1085.5|1083.8|1083.3|1082|69
1657821600000|2022-07-14 18:00:00|1085.3|1083.5|1086.5|1084.8|1086.5|1085|1084.3|1082.8|162
1657821900000|2022-07-14 18:05:00|1086.3|1085|1089.3|1087.5|1089.5|1088|1085.5|1084|107
1657822200000|2022-07-14 18:10:00|1089.5|1087.3|1091.5|1090|1091.8|1090|1088.5|1086.8|120
1657822500000|2022-07-14 18:15:00|1091.8|1090.3|1092|1090.5|1093.5|1091.8|1091|1089.3|131
1657822800000|2022-07-14 18:20:00|1092.3|1090.8|1090.5|1088.8|1093.5|1091.8|1089|1087.3|258
1657823100000|2022-07-14 18:25:00|1090.3|1089|1089.8|1088.5|1092.8|1091|1089|1087.5|285
1657823400000|2022-07-14 18:30:00|1090|1088.3|1091|1089.5|1091|1089.5|1086.8|1085|269
1657823700000|2022-07-14 18:35:00|1091.3|1090.3|1094.8|1093.3|1095.5|1093.8|1090.8|1089.3|117
1657824000000|2022-07-14 18:40:00|1094.5|1092.5|1096.3|1094.3|1098|1096.3|1094.5|1092.5|146
1657824300000|2022-07-14 18:45:00|1096|1094|1099.3|1097.3|1100|1098|1095.8|1094|64
1657824600000|2022-07-14 18:50:00|1099.5|1097.5|1098.3|1096.5|1099.8|1098|1098|1096.3|83
1657824900000|2022-07-14 18:55:00|1098.5|1096.8|1098|1096.3|1098.8|1096.8|1097|1095|72
1657825200000|2022-07-14 19:00:00|1097.8|1096|1097|1095.3|1098|1096.3|1095.8|1094.3|68
1657825500000|2022-07-14 19:05:00|1097.3|1095|1097.5|1096|1097.8|1096.3|1096|1094.3|30
1657825800000|2022-07-14 19:10:00|1097.3|1095.8|1097.8|1096.3|1097.8|1096.3|1095.8|1094|18
1657826100000|2022-07-14 19:15:00|1098|1096|1097.8|1096.3|1098.3|1096.5|1097.3|1095.5|40
1657826400000|2022-07-14 19:20:00|1098|1096|1098|1096.3|1099.3|1097.8|1097.3|1095.5|60
1657826700000|2022-07-14 19:25:00|1098.3|1095.3|1094.8|1093|1098.3|1095.3|1093.5|1091.8|69
1657827000000|2022-07-14 19:30:00|1095|1092.8|1094.8|1093|1095.8|1093.8|1094.5|1092|7
1657827300000|2022-07-14 19:35:00|1094.5|1092.8|1096|1094|1096.5|1095|1094.3|1092.5|23
1657827600000|2022-07-14 19:40:00|1095.8|1093.8|1097|1095|1097|1095|1095.8|1093.8|2
1657827900000|2022-07-14 19:45:00|1096.8|1094.3|1095.8|1093.8|1097|1094.8|1095.8|1093.8|3
1657828200000|2022-07-14 19:50:00|1096|1094|1094|1092|1096.3|1094.5|1093.8|1091.8|31
1657828500000|2022-07-14 19:55:00|1093.8|1091.8|1095|1093|1095.8|1093.5|1093.5|1091.8|24
1657828800000|2022-07-14 20:00:00|1094.8|1093.3|1094.8|1093|1095|1093.5|1094.5|1092.8|4
1657829100000|2022-07-14 20:05:00|1095|1092.8|1095|1093|1095|1093|1094.5|1092.8|2
1657829400000|2022-07-14 20:10:00|1095.3|1093.3|1096.3|1094.3|1096.3|1094.3|1095|1093.3|4
1657829700000|2022-07-14 20:15:00|1096.5||1096.3||1096.5||1096||5
1657830000000|2022-07-14 20:20:00|1096|1094.5|1096.3|1094.8|1096.5|1094.8|1096|1094.5|2
1657830300000|2022-07-14 20:25:00|1096.5|1095|1097|1095.3|1097.3|1095.3|1096.3|1095|2
1657830600000|2022-07-14 20:30:00|1097.3|1094.8|1097|1095.3|1097.3|1095.3|1096.3|1094.8|4
1657830900000|2022-07-14 20:35:00|1096.8|1094.8|1096.5|1094.8|1097.8|1095.3|1096.5|1094.8|2
1657831200000|2022-07-14 20:40:00|1096.3|1094.5|1096.8|1094.8|1096.8|1094.8|1096.3|1094.5|4
1657831500000|2022-07-14 20:45:00|1096.5|1095|1094.5|1092.8|1097|1095.3|1094|1092.5|20
1657831800000|2022-07-14 20:50:00|1094|1092.5|1096.3|1094.3|1096.8|1094.8|1094|1092|14
1657832100000|2022-07-14 20:55:00|1096.5|1094|1096.3|1094.3|1097|1094.3|1095.8|1093.8|16
1657832400000|2022-07-14 21:00:00|1097.3|1093|1097.5|1093.8|1097.5|1093.8|1097.3|1093|0
1657833300000|2022-07-14 21:15:00|1098.5|1094|1098.5|1094.3|1098.5|1094.3|1098.5|1094|0
1657833600000|2022-07-14 21:20:00||1094.5||1094.5||1094.5||1094.5|0
1657834500000|2022-07-14 21:35:00|1099||1098.8||1099||1098.8||0
1657835100000|2022-07-14 21:45:00|1098.5||1098.5||1098.5||1098.5||0
1657835400000|2022-07-14 21:50:00|1098.3|1094.8|1097.8|1095.3|1098.3|1095.3|1097.8|1094.8|0
1657835700000|2022-07-14 21:55:00|1095.5|1092.8|1097|1092.8|1097|1092.8|1095.5|1092.5|1
1657846800000|2022-07-15 01:00:00|1097.3|1093.5|1096|1093.3|1097.3|1093.8|1095|1091.8|7
1657847100000|2022-07-15 01:05:00|1095.8|1092.5|1093.8|1090|1095.8|1092.8|1093.8|1090|1
1657847400000|2022-07-15 01:10:00|1093.3|1089|1093|1089.3|1093.8|1090|1093|1089|0
1657847700000|2022-07-15 01:15:00|1093.8|1089.5|1093.8|1089.3|1093.8|1089.5|1093|1089.3|0
1657848000000|2022-07-15 01:20:00|1093|1089.5|1093|1089.3|1093|1089.5|1092.8|1089.3|0
1657848300000|2022-07-15 01:25:00|1092.8|1089.5|1093|1089.5|1093|1089.5|1092.8|1089.3|0
1657848600000|2022-07-15 01:30:00|1093.8|1089.3|1093.8|1089.5|1093.8|1089.8|1093.8|1089.3|0
1657848900000|2022-07-15 01:35:00|1093.3|1089.8|1093.3|1089.5|1093.3|1089.8|1093.3|1089.3|0
1657849200000|2022-07-15 01:40:00|1092.8|1089.3|1091|1088|1092.8|1089.5|1090.8|1088|3
1657849500000|2022-07-15 01:45:00|1090.8|1088.3|1092.3|1088.5|1092.3|1088.5|1090.8|1087.3|0
1657849800000|2022-07-15 01:50:00|1092.8|1088.8|1092.8|1088.8|1092.8|1088.8|1092.5|1088.8|0
1657850400000|2022-07-15 02:00:00|1092.5|1088|1093.3|1089.8|1093.3|1089.8|1090.3|1087.3|0
1657850700000|2022-07-15 02:05:00|1093.8||1093.8||1093.8||1093||0
1657851000000|2022-07-15 02:10:00|1093|1090|1093.8|1090.5|1093.8|1090.5|1093|1090|0
1657851300000|2022-07-15 02:15:00|1094|1091.3|1095|1093|1095.8|1093|1093.8|1091.3|5
1657851600000|2022-07-15 02:20:00|1095.5|1093.5|1098.8|1094.5|1099.3|1095|1095.5|1093.3|29
1657851900000|2022-07-15 02:25:00|1098.5|1094.3|1098.5|1094.3|1099|1094.3|1098.5|1094.3|0
1657852200000|2022-07-15 02:30:00|1098.8|1093.5|1096.5|1092.5|1098.8|1093.5|1096.3|1092.5|1
1657852500000|2022-07-15 02:35:00|1096|1092.8|1097.5|1093.5|1097.8|1094.3|1096|1092.8|1
1657852800000|2022-07-15 02:40:00|1097.8|1094.5|1096.8|1093.8|1097.8|1094.5|1095.8|1093|6
1657853100000|2022-07-15 02:45:00|1097|1093.5|1096.8|1093.5|1097|1093.5|1096.5|1093.5|0
1657853400000|2022-07-15 02:50:00|1096.5||1097||1097.5||1096.5||0
1657853700000|2022-07-15 02:55:00|1097.3||1097||1097.3||1097||0
1657854000000|2022-07-15 03:00:00|1096.8|1092.5|1095.8|1092.8|1096.8|1093|1095.8|1092.5|2
1657854300000|2022-07-15 03:05:00|1096.5|1093|1096.5|1093.3|1096.5|1093.3|1096.5|1093|0
1657854600000|2022-07-15 03:10:00|1096.8|1093.8|1097.8|1094.8|1097.8|1094.8|1096.8|1093.8|1
1657855200000|2022-07-15 03:20:00|1096.3|1094.5|1098.8|1095.3|1098.8|1095.3|1096.3|1094.5|16
1657855500000|2022-07-15 03:25:00|1098.5||1098.5||1098.5||1098.5||0
1657857600000|2022-07-15 04:00:00|1098.3|1095.5|1098.3|1095.3|1098.5|1096.3|1098|1095.3|0
1657858200000|2022-07-15 04:10:00|1098|1095.5|1098|1095.5|1098.3|1095.5|1098|1095.5|7
1657858500000|2022-07-15 04:15:00|1097.8||1098||1098||1097.8||1
1657858800000|2022-07-15 04:20:00|1097.8|1095.3|1098|1095.3|1098|1095.3|1097.3|1095.3|0
1657859100000|2022-07-15 04:25:00|1097.8||1097.8||1098||1097.8||0
1657859400000|2022-07-15 04:30:00||1095.5||1096||1096||1095.5|1
1657859700000|2022-07-15 04:35:00|1097.5|1096.3|1098|1096.3|1098|1096.5|1097.5|1096.3|14
1657860000000|2022-07-15 04:40:00|1098.5|1096.5|1098.5|1096.3|1099.3|1097.8|1098.5|1096.3|27
1657860300000|2022-07-15 04:45:00|1098.8|1096.5|1098.8|1096.3|1098.8|1096.5|1098.3|1096.3|0
1657860600000|2022-07-15 04:50:00|1098.5|1096|1097.8|1095.5|1098.5|1096|1097.8|1095.5|4
1657860900000|2022-07-15 04:55:00||1095.3||1095.3||1095.5||1095.3|0
1657861200000|2022-07-15 05:00:00|1097.5|1095|1097|1095|1097.5|1095.3|1097|1095|0
1657861500000|2022-07-15 05:05:00|1096.8|1095.3|1096.8|1095.3|1097.5|1095.8|1096.8|1095|6
1657861800000|2022-07-15 05:10:00|1097|1095.8|1097.8|1095.8|1098|1095.8|1097|1095.8|1
1657862100000|2022-07-15 05:15:00|1097.5|1095.3|1098|1095.3|1098|1095.3|1097.3|1095.3|1
1657862400000|2022-07-15 05:20:00|1097.8|1095|1097.8|1095.3|1098|1096|1097.3|1095|4
1657862700000|2022-07-15 05:25:00|1097.5|1096|1098.5|1096.5|1098.5|1096.5|1097.5|1096|2
1657863000000|2022-07-15 05:30:00|1098.3|1096|1096.8|1094.8|1098.3|1096|1096.5|1094.8|11
1657863300000|2022-07-15 05:35:00|1097.3|1095|1097.3|1095.3|1097.8|1095.3|1095.8|1094.5|82
1657863600000|2022-07-15 05:40:00|1097|1095.5|1097|1095|1098|1095.5|1096.8|1094.8|8
1657863900000|2022-07-15 05:45:00|1096.8|1095.3|1100.5|1098.5|1100.5|1098.8|1096.8|1095|20
1657864200000|2022-07-15 05:50:00|1100.3|1098.3|1099.5|1096.5|1100.5|1098.3|1099.5|1096.5|108
1657864500000|2022-07-15 05:55:00|1099.8|1097|1099.5|1096.5|1100|1097.3|1099.5|1096.5|0
1657864800000|2022-07-15 06:00:00|1099.3|1096.8|1099|1097.3|1100.5|1098.3|1098|1096|7
1657865100000|2022-07-15 06:05:00|1099.5|1097.5|1098.3|1096.3|1099.5|1097.5|1097|1095.3|14
1657865400000|2022-07-15 06:10:00|1097.8|1096|1098.8|1096.8|1099.8|1097.5|1097.5|1095.8|20
1657865700000|2022-07-15 06:15:00|1099|1097|1099.3|1097.5|1100.5|1098|1098.8|1096.8|4
1657866000000|2022-07-15 06:20:00|1100|1098|1100.5|1098.8|1100.5|1099|1099.8|1098|27
1657866300000|2022-07-15 06:25:00|1100|1099|1100.3|1098.5|1100.5|1099|1099.8|1098.3|15
1657866600000|2022-07-15 06:30:00|1100.5|1098.8|1101|1099.3|1102.3|1100.8|1100|1098.3|126
1657866900000|2022-07-15 06:35:00|1100.8|1099.8|1097|1095.3|1101.3|1099.8|1096|1094.5|52
1657867200000|2022-07-15 06:40:00|1096.5|1095|1095|1093.3|1097.3|1095.5|1095|1093.3|70
1657867500000|2022-07-15 06:45:00|1095.3|1093.8|1092.5|1090.8|1096.8|1095.3|1091.5|1090|181
1657867800000|2022-07-15 06:50:00|1092.3|1090.5|1093.8|1092.3|1094.3|1093|1092|1090.5|109
1657868100000|2022-07-15 06:55:00|1093.5|1092.5|1089|1087.3|1094.8|1092.8|1088.5|1086.8|303
1657868400000|2022-07-15 07:00:00|1089.3|1087.5|1086|1084|1089.8|1088|1085|1083.5|217
1657868700000|2022-07-15 07:05:00|1085.8|1084.3|1084.5|1082.8|1087.3|1085.8|1084|1082.5|112
1657869000000|2022-07-15 07:10:00|1085|1083|1088.8|1086.8|1089.3|1087.3|1084.8|1082.8|165
1657869300000|2022-07-15 07:15:00|1088.5|1086|1091.8|1090|1092.5|1090.5|1087.8|1086|142
1657869600000|2022-07-15 07:20:00|1092|1090.3|1099.8|1098|1100|1098|1091.3|1089.8|304
1657869900000|2022-07-15 07:25:00|1100|1098.3|1103.8|1101.8|1103.8|1102|1100|1098.3|143
1657870200000|2022-07-15 07:30:00|1103.5|1101.5|1094|1092.5|1103.5|1101.5|1093.5|1091.8|195
1657870500000|2022-07-15 07:35:00|1093.8|1091.8|1093.3|1091.8|1095.5|1094|1092.3|1090.5|142
1657870800000|2022-07-15 07:40:00|1093|1091.5|1094.5|1092.5|1095.5|1094.3|1093|1091|43
1657871100000|2022-07-15 07:45:00|1094.8|1093|1089|1086.8|1095.5|1094|1086.5|1084.8|482
1657871400000|2022-07-15 07:50:00|1089.8|1086.5|1086|1083.3|1089.8|1088.3|1084.8|1082.8|108
1657871700000|2022-07-15 07:55:00|1086.3|1083.8|1084.5|1082.8|1086.3|1084.3|1084|1082.5|156
1657872000000|2022-07-15 08:00:00|1085.5|1082.5|1072|1069.8|1085.5|1082.5|1071.3|1069.5|491
1657872300000|2022-07-15 08:05:00|1071.8|1070|1074.5|1072.3|1079.8|1077.8|1071|1069.3|323
1657872600000|2022-07-15 08:10:00|1075|1072.8|1077|1075.3|1077.3|1075.3|1073.5|1071.8|127
1657872900000|2022-07-15 08:15:00|1077.3|1075.8|1077.3|1075.3|1079.3|1077.8|1074.3|1072.5|269
1657873200000|2022-07-15 08:20:00|1077|1075.5|1079.5|1077.5|1080.3|1078.5|1075.3|1073.3|355
1657873500000|2022-07-15 08:25:00|1079.8|1077.8|1076.5|1075|1080.5|1078.5|1073.8|1072.3|835
1657873800000|2022-07-15 08:30:00|1076.3|1074.8|1083|1081.3|1085.8|1084|1076|1074.3|300
1657874100000|2022-07-15 08:35:00|1082.8|1081|1078.8|1077|1082.8|1081|1078.5|1076.8|357
1657874400000|2022-07-15 08:40:00|1078.5|1076.3|1082|1080.3|1084.3|1082|1078.3|1076.3|181
1657874700000|2022-07-15 08:45:00|1081.8|1080|1084.8|1082.8|1085.8|1083.8|1080.8|1079.3|66
1657875000000|2022-07-15 08:50:00|1085|1083|1093|1091.5|1093.3|1091.5|1084.3|1082|305
1657875300000|2022-07-15 08:55:00|1093.3|1091.8|1095.8|1094|1097.5|1095.5|1092.5|1090.5|261
1657875600000|2022-07-15 09:00:00|1096.3|1094.3|1097|1095.3|1098.3|1096.5|1094.5|1092.8|216
1657875900000|2022-07-15 09:05:00|1097.8|1094.5|1094.3|1092.8|1097.8|1095|1093.5|1091.5|265
1657876200000|2022-07-15 09:10:00|1094|1092.5|1094|1092.5|1094.3|1092.8|1093.5|1091.3|158
1657876500000|2022-07-15 09:15:00|1094.3|1092.8|1090|1088|1095|1093.3|1089|1087.3|534
1657876800000|2022-07-15 09:20:00|1089.8|1088.3|1089.3|1087.3|1091|1089|1088|1086|211
1657877100000|2022-07-15 09:25:00|1089.5|1087.5|1091.5|1089.8|1092|1090.3|1087|1085.3|94
1657877400000|2022-07-15 09:30:00|1090.3|1088.8|1090.8|1089.3|1090.8|1089.3|1088.8|1087|156
1657877700000|2022-07-15 09:35:00|1090.5|1088.8|1088.5|1087|1090.5|1088.8|1088|1086|163
1657878000000|2022-07-15 09:40:00|1088.3|1086.8|1088.5|1086.8|1088.5|1087.3|1086.3|1084.3|126
1657878300000|2022-07-15 09:45:00|1088|1087|1084.8|1082.8|1088.5|1087|1084.8|1082.8|140
1657878600000|2022-07-15 09:50:00|1085.3|1083|1087|1085.3|1087.5|1085.5|1085.3|1083|137
1657878900000|2022-07-15 09:55:00|1087.3|1085.5|1085.8|1084|1087.3|1085.5|1085.3|1083.5|44
1657879200000|2022-07-15 10:00:00|1085.5|1084.3|1084.8|1083|1086|1084.3|1084.3|1082.5|123
1657879500000|2022-07-15 10:05:00|1085|1083.3|1085.5|1084|1085.5|1084|1084.3|1082.5|86
1657879800000|2022-07-15 10:10:00|1085.3|1083.8|1083.3|1081.8|1085.5|1084|1082.8|1081.3|219
1657880100000|2022-07-15 10:15:00|1083|1081.3|1084.8|1083|1086.3|1084.5|1081.8|1080|223
1657880400000|2022-07-15 10:20:00|1084.5|1082.8|1089.3|1087.8|1090.3|1088.8|1084.5|1082.8|404
1657880700000|2022-07-15 10:25:00|1089|1087.5|1088.5|1086.5|1089.3|1087.5|1087|1085.5|103
1657881000000|2022-07-15 10:30:00|1088.8|1086.8|1088.5|1086.8|1089.3|1087.5|1087.3|1085.5|41
1657881300000|2022-07-15 10:35:00|1088.3|1087|1095|1093.3|1096.3|1094.3|1088.3|1086.8|116
1657881600000|2022-07-15 10:40:00|1094.8|1092.8|1099.8|1097.8|1099.8|1098.3|1094.5|1092.5|146
1657881900000|2022-07-15 10:45:00|1099.5|1098|1105|1103|1108.5|1106.8|1099.3|1097|321
1657882200000|2022-07-15 10:50:00|1104.5|1102.8|1102.5|1100.3|1104.5|1103|1101.5|1099.3|360
1657882500000|2022-07-15 10:55:00|1101.8|1100.5|1101.3|1099.3|1102.5|1100.5|1101|1099|107
1657882800000|2022-07-15 11:00:00|1101|1099|1099.3|1097|1101.5|1099.5|1097|1095.3|315
1657883100000|2022-07-15 11:05:00|1099|1096|1101.5|1099|1101.5|1099|1098.3|1096|105
1657883400000|2022-07-15 11:10:00|1101.3|1099.5|1103.8|1102|1104.3|1102.3|1101|1099.5|130
1657883700000|2022-07-15 11:15:00|1103.5|1102.3|1100.8|1099.3|1104|1102.5|1100.8|1099.3|198
1657884000000|2022-07-15 11:20:00|1100.3|1098.5|1098.8|1097.3|1100.3|1098.5|1097.8|1096|234
1657884300000|2022-07-15 11:25:00|1099|1097.5|1102.5|1100.5|1102.5|1100.5|1099|1097.3|183
1657884600000|2022-07-15 11:30:00|1103.5|1100.3|1104.5|1102.8|1106|1104|1103.3|1100.3|90
1657884900000|2022-07-15 11:35:00|1104.3|1103|1104.3|1102.8|1106|1104.5|1103.5|1101.8|53
1657885200000|2022-07-15 11:40:00|1104|1102.3|1104|1102.5|1105|1103.5|1103|1101|99
1657885500000|2022-07-15 11:45:00|1103.8|1102|1105|1103|1105.5|1103.8|1103.5|1101.8|10
1657885800000|2022-07-15 11:50:00|1104.5|1102.8|1102.8|1101|1105|1102.8|1102.5|1100.8|39
1657886100000|2022-07-15 11:55:00|1102.3|1101.3|1099|1097.3|1103.3|1101.3|1098.8|1097|154
1657886400000|2022-07-15 12:00:00|1098.8|1097.5|1100|1098.3|1101.3|1099.8|1098.3|1096.8|117
1657886700000|2022-07-15 12:05:00|1099.8|1098|1098.8|1097|1100.8|1099.3|1098.8|1097|40
1657887000000|2022-07-15 12:10:00|1099.5|1097.3|1098.3|1096.5|1100|1098|1097|1095|205
1657887300000|2022-07-15 12:15:00|1098.5|1096.8|1099.3|1097.5|1099.8|1098|1097.8|1095.8|130
1657887600000|2022-07-15 12:20:00|1099|1097.3|1094.3|1092.8|1099|1097.3|1094.3|1092.5|116
1657887900000|2022-07-15 12:25:00|1094|1092.5|1095.5|1093.3|1096.5|1094.5|1093|1091.5|249
1657888200000|2022-07-15 12:30:00|1095.3|1092.8|1097.5|1095.5|1097.5|1095.5|1093.8|1091.8|176
1657888500000|2022-07-15 12:35:00|1097.3|1095|1102.5|1100.5|1102.8|1101.3|1096.8|1095|134
1657888800000|2022-07-15 12:40:00|1102.3|1100.8|1107.3|1105.8|1108|1106.3|1102.3|1100.3|158
1657889100000|2022-07-15 12:45:00|1107|1105.3|1109.8|1108|1110|1108.5|1105.5|1104|158
1657889400000|2022-07-15 12:50:00|1110|1108.5|1108.5|1106.5|1110|1108.5|1108|1106|115
1657889700000|2022-07-15 12:55:00|1108.8|1106.8|1110|1108.8|1110|1108.8|1107.8|1106|101
1657890000000|2022-07-15 13:00:00|1110.3|1108.5|1112.8|1111|1116.8|1115|1110|1108.5|658
1657890300000|2022-07-15 13:05:00|1112.5|1111.3|1112.8|1111.3|1116|1114.3|1112.3|1111|420
1657890600000|2022-07-15 13:10:00|1112.5|1110.8|1114|1112.5|1114.3|1112.5|1111.3|1109.5|416
1657890900000|2022-07-15 13:15:00|1113.8|1112.3|1112.5|1110.5|1115|1113.5|1112.3|1110.5|263
1657891200000|2022-07-15 13:20:00|1112.3|1110.8|1111.5|1109.8|1113|1111.5|1109.8|1108.3|244
1657891500000|2022-07-15 13:25:00|1111.3|1109.5|1114.8|1113.3|1116.5|1114.8|1111|1109.3|591
1657891800000|2022-07-15 13:30:00|1115|1114|1114.5|1112.8|1117.3|1115.5|1112.8|1111.3|169
1657892100000|2022-07-15 13:35:00|1114.8|1113|1109.3|1107.5|1115.3|1113.5|1107.8|1106.3|260
1657892400000|2022-07-15 13:40:00|1109|1107.3|1109.5|1107.8|1109.8|1108.3|1106.5|1105|143
1657892700000|2022-07-15 13:45:00|1109.3|1108|1105.5|1103.8|1113|1111.3|1105.3|1103.8|239
1657893000000|2022-07-15 13:50:00|1105.3|1104|1101|1099.5|1105.8|1104|1099.3|1097.5|362
1657893300000|2022-07-15 13:55:00|1100.8|1099|1101.5|1100|1102.3|1100.8|1098.5|1096.5|192
1657893600000|2022-07-15 14:00:00|1101.8|1100.3|1105.3|1103.8|1105.8|1104.3|1101.5|1100|167
1657893900000|2022-07-15 14:05:00|1105.8|1104.3|1106.3|1104.8|1107|1105.5|1102.5|1100.8|342
1657894200000|2022-07-15 14:10:00|1106|1105|1109|1107.3|1112.3|1110.5|1105.3|1103.8|504
1657894500000|2022-07-15 14:15:00|1109.3|1107.5|1108.8|1107|1109.3|1107.5|1106.3|1104.5|172
1657894800000|2022-07-15 14:20:00|1109|1107.3|1110.3|1108.8|1111.5|1109.5|1107.5|1105.8|124
1657895100000|2022-07-15 14:25:00|1110|1108.5|1113.3|1111.8|1113.3|1111.8|1109.8|1108.3|182
1657895400000|2022-07-15 14:30:00|1112.8|1111.5|1110.3|1108.5|1113.5|1111.8|1109|1107.3|191
1657895700000|2022-07-15 14:35:00|1110|1107.8|1113.5|1111.8|1113.5|1111.8|1108.5|1106.8|254
1657896000000|2022-07-15 14:40:00|1114|1112.3|1113.3|1111.5|1114.5|1113|1112|1110.5|254
1657896300000|2022-07-15 14:45:00|1113|1111|1112.8|1111.3|1113.3|1111.5|1108.3|1106.5|374
1657896600000|2022-07-15 14:50:00|1113|1111.5|1113|1111.5|1113.5|1112|1111.3|1109.5|510
1657896900000|2022-07-15 14:55:00|1113.5|1111.8|1116|1114.3|1116.5|1114.8|1111|1109.3|340
1657897200000|2022-07-15 15:00:00|1116.3|1114.5|1115|1113.3|1117.3|1115.3|1114|1112.5|299
1657897500000|2022-07-15 15:05:00|1114.8|1113.8|1115|1113.3|1117.3|1115.5|1113.3|1111.5|330
1657897800000|2022-07-15 15:10:00|1114.8|1113.8|1112|1110.3|1115.5|1113.8|1104.5|1102.5|789
1657898100000|2022-07-15 15:15:00|1111.8|1110|1115.5|1113.8|1117.8|1115.8|1111.3|1109.3|507
1657898400000|2022-07-15 15:20:00|1115.3|1113.3|1111.3|1109.8|1115.5|1114|1110.5|1108.8|355
1657898700000|2022-07-15 15:25:00|1111|1109.5|1116.3|1114.3|1116.3|1114.5|1109.8|1108.3|899
1657899000000|2022-07-15 15:30:00|1116|1114.5|1112.3|1110.3|1117|1115|1111|1109.5|345
1657899300000|2022-07-15 15:35:00|1112|1110|1111|1109.3|1113|1111.5|1110.8|1109|207
1657899600000|2022-07-15 15:40:00|1110.8|1109|1111|1109.5|1111.5|1109.8|1109.5|1108.3|229
1657899900000|2022-07-15 15:45:00|1111.3|1108.8|1110|1108.3|1111.3|1109.8|1109|1107.5|169
1657900200000|2022-07-15 15:50:00|1109.3|1108|1107.8|1106|1111|1109.3|1106.8|1105.5|278
1657900500000|2022-07-15 15:55:00|1107.3|1105.5|1110.5|1108.8|1111.8|1110.3|1106.8|1105.5|166
1657900800000|2022-07-15 16:00:00|1110.3|1108.5|1103.5|1101.8|1110.8|1109|1103.3|1101.8|550
1657901100000|2022-07-15 16:05:00|1103.3|1101|1102.8|1101|1105|1103.5|1100|1098.3|701
1657901400000|2022-07-15 16:10:00|1102.5|1101.3|1104.3|1102.5|1105.5|1103.8|1101.5|1099.8|205
1657901700000|2022-07-15 16:15:00|1104.5|1102.8|1101.5|1099.5|1105|1103.3|1100.5|1099|275
1657902000000|2022-07-15 16:20:00|1101.3|1099.8|1099.5|1098|1101.5|1099.8|1099|1097.5|123
1657902300000|2022-07-15 16:25:00|1099.3|1097.8|1099.5|1097.8|1100.3|1098.5|1096.8|1095.5|133
1657902600000|2022-07-15 16:30:00|1099|1097.3|1099|1097.5|1100|1098.3|1097.5|1095.8|64
1657902900000|2022-07-15 16:35:00|1098.8|1096.8|1100|1098.5|1100.5|1099|1098.5|1096.8|140
1657903200000|2022-07-15 16:40:00|1099.8|1098.3|1102.3|1100.8|1102.5|1100.8|1099|1097.3|104
1657903500000|2022-07-15 16:45:00|1102.5|1101|1106.5|1104.8|1107.8|1106.3|1102.3|1100.8|250
1657903800000|2022-07-15 16:50:00|1106.8|1105|1108|1106.3|1108.5|1106.8|1106.3|1104.5|108
1657904100000|2022-07-15 16:55:00|1108.3|1106.5|1105.3|1103.5|1108.3|1106.8|1104.8|1103|129
1657904400000|2022-07-15 17:00:00|1105.5|1103.8|1109.8|1108|1110.5|1108.8|1105.5|1103.8|85
1657904700000|2022-07-15 17:05:00|1109.3|1107.8|1108.8|1107|1110.3|1108.5|1108.5|1106.8|13
1657905000000|2022-07-15 17:10:00|1108.5|1106.8|1107.5|1105.8|1108.8|1106.8|1106.3|1104.5|57
1657905300000|2022-07-15 17:15:00|1107.3|1105.5|1108.8|1107|1108.8|1107|1107.3|1105.5|80
1657905600000|2022-07-15 17:20:00|1108.5|1106.8|1106|1104|1108.8|1107|1105.5|1103.5|21
1657905900000|2022-07-15 17:25:00|1105.8|1103.5|1105.3|1103.5|1106.3|1104.5|1104.5|1103|26
1657906200000|2022-07-15 17:30:00|1105|1103.3|1107.3|1105.5|1107.3|1105.8|1104.8|1103.3|41
1657906500000|2022-07-15 17:35:00|1107.5|1105.8|1104.8|1103|1107.8|1106|1104.5|1102.5|27
1657906800000|2022-07-15 17:40:00|1105|1103.5|1104.5|1102.8|1106.5|1104.8|1103.5|1101.8|33
1657907100000|2022-07-15 17:45:00|1104.8|1103|1105.5|1103.8|1107.5|1106|1104|1102.3|53
1657907400000|2022-07-15 17:50:00|1105.8|1104|1103.8|1102|1106.8|1105.3|1103.5|1102|85
1657907700000|2022-07-15 17:55:00|1103.5|1101.3|1105|1103|1105.3|1103.5|1103.3|1101.3|35
1657908000000|2022-07-15 18:00:00|1105.3|1103.3|1105.8|1104|1106|1104.5|1104|1102.3|66
1657908300000|2022-07-15 18:05:00|1106|1104.8|1104.8|1103|1106.5|1104.8|1104.8|1103|72
1657908600000|2022-07-15 18:10:00|1105|1102.8|1109.3|1107.8|1109.3|1107.8|1104.8|1102.8|86
1657908900000|2022-07-15 18:15:00|1109|1107.5|1107.8|1106|1109|1107.5|1105|1103.3|95
1657909200000|2022-07-15 18:20:00|1107.5|1105.5|1105.5|1103.8|1107.8|1106|1102.5|1100.8|211
1657909500000|2022-07-15 18:25:00|1106|1104.3|1102|1100.3|1106|1104.3|1100.8|1098.8|376
1657909800000|2022-07-15 18:30:00|1102.3|1100|1103|1101.3|1103.5|1101.8|1101.3|1099.5|76
1657910100000|2022-07-15 18:35:00|1103.3|1101.5|1101.3|1099.5|1103.5|1101.8|1101.3|1099.5|62
1657910400000|2022-07-15 18:40:00|1100.8|1099|1102|1100.3|1102.3|1100.5|1099.8|1098|86
1657910700000|2022-07-15 18:45:00|1101.8|1100|1102|1100.3|1102.5|1101|1101.5|1099.8|11
1657911000000|2022-07-15 18:50:00|1101.8|1100|1102.5|1101|1102.5|1101|1101.3|1099.8|12
1657911300000|2022-07-15 18:55:00|1102.8|1101.3|1102.5|1100.8|1103|1101.5|1102.3|1100.8|2
1657911600000|2022-07-15 19:00:00|1102.8|1100.5|1101.3|1099.8|1103|1101.3|1100.5|1099|21
1657911900000|2022-07-15 19:05:00|1101|1099.3|1100.8|1099.3|1101.3|1099.8|1100.5|1099|25
1657912200000|2022-07-15 19:10:00|1100.5|1099|1101.5|1100|1101.5|1100|1100.5|1099|31
1657912500000|2022-07-15 19:15:00|1101.3|1099.5|1100.5|1098.5|1101.5|1099.8|1100|1098.5|12
1657912800000|2022-07-15 19:20:00|1100.3|1099|1100.3|1098.5|1100.5|1099|1099.5|1098|59
1657913100000|2022-07-15 19:25:00|1100|1098.8|1100.5|1098.5|1100.8|1098.8|1100|1098.3|11
1657913400000|2022-07-15 19:30:00|1100.8|1098.8|1100.5|1098.5|1101.5|1099.5|1100.5|1098.5|3
1657913700000|2022-07-15 19:35:00|1101|1098.8|1100|1098|1101.3|1099.3|1099.5|1097.8|5
1657914000000|2022-07-15 19:40:00|1099.8|1098.3|1100.5|1098.3|1101|1099|1099.3|1097.5|42
1657914300000|2022-07-15 19:45:00|1100.3|1098|1100.3|1098|1100.5|1098.3|1098.5|1097.3|56
1657914600000|2022-07-15 19:50:00|1100|1098.3|1100|1098.3|1100.5|1098.8|1099|1097.5|5
1657914900000|2022-07-15 19:55:00|1099.8|1098.5|1103|1100.8|1104|1102|1099.8|1098.5|149
1657915200000|2022-07-15 20:00:00|1102.8|1101|1102.8|1100.8|1103.8|1101.8|1102.8|1100.5|8
1657915500000|2022-07-15 20:05:00|1102.3|1100.5|1104.8|1103|1105|1103.3|1102.3|1100.5|17
1657915800000|2022-07-15 20:10:00|1104.3|1103.3|1105.3|1103.5|1106.5|1104.8|1104.3|1102.5|46
1657916100000|2022-07-15 20:15:00|1105.5|1103.8|1104.8|1103|1105.5|1103.8|1104.5|1103|0
1657916400000|2022-07-15 20:20:00|1105|1102.8|1104.8|1103|1105|1103|1104.8|1102.8|2
1657916700000|2022-07-15 20:25:00|1105|1103.8|1107|1104.5|1107.5|1104.5|1105|1103.8|20
1657917000000|2022-07-15 20:30:00|1106.8|1104.8|1106.8|1104.3|1107.3|1105|1106|1104.3|3
1657917300000|2022-07-15 20:35:00|1106.3|1104|1104.5|1101|1106.3|1104|1104.5|1101|20
1657917600000|2022-07-15 20:40:00|1104.3|1101.3|1104.5|1101.3|1104.5|1101.3|1104.3|1101.3|7
1657917900000|2022-07-15 20:45:00|1104|1101.5|1102|1098.5|1104.5|1101.5|1101|1098.5|15
1657918200000|2022-07-15 20:50:00|1103|1098.8|1102.5|1099.3|1103.3|1099.3|1102.3|1098.8|10
1657918500000|2022-07-15 20:55:00|1104.3|1099.5|1103.8|1099.8|1104.3|1100.3|1103.8|1099|13
1658106000000|2022-07-18 01:00:00|1083.5|1080|1086|1083.3|1086|1083.3|1082|1079.5|5
1658106300000|2022-07-18 01:05:00|1085.8|1083.8|1088.5|1085.3|1089.5|1085.5|1085.3|1083.3|22
1658106600000|2022-07-18 01:10:00|1089|1085.5|1089.8|1087.5|1090.3|1087.8|1088.5|1085.3|18
1658106900000|2022-07-18 01:15:00|1089.3|1087.3|1088.5|1086.5|1091.3|1088.8|1088.5|1086|24
1658107200000|2022-07-18 01:20:00|1089|1086|1094.3|1091.5|1094.5|1091.5|1088.8|1086|40
1658107500000|2022-07-18 01:25:00|1094.5|1091.8|1094.3|1091.5|1095.3|1091.8|1094.3|1091.3|0
1658107800000|2022-07-18 01:30:00|1094.5|1091.3|1092.5|1089|1094.5|1091.5|1092|1089|24
1658108100000|2022-07-18 01:35:00|1092|1089.5|1091.5|1087.8|1093|1090|1090.8|1087.8|1
1658108400000|2022-07-18 01:40:00|1091.8|1088|1091|1088.5|1092|1089|1090.5|1087.8|0
1658108700000|2022-07-18 01:45:00|1091.8|1088|1092.8|1089.3|1093.5|1090.5|1090.8|1087.8|2
1658109000000|2022-07-18 01:50:00|1092.5|1089.5|1092.3|1089.3|1093.8|1090.5|1092|1089.3|0
1658109300000|2022-07-18 01:55:00|1092|1089|1092.3|1089|1093.3|1090|1092|1089|1
1658109600000|2022-07-18 02:00:00|1091.8|1089.3|1091.5|1089|1092.5|1089.3|1091.5|1088|2
1658109900000|2022-07-18 02:05:00|1091.8|1088.8|1093|1090.3|1093.3|1090.5|1090.8|1087.8|10
1658110200000|2022-07-18 02:10:00|1093.5|1090.5|1093.5|1090.3|1094.5|1091.3|1092.8|1089.8|0
1658110500000|2022-07-18 02:15:00|1093.8|1090.8|1094|1091.3|1094.3|1091.5|1093.8|1090|13
1658110800000|2022-07-18 02:20:00|1093.8|1090.8|1092.5|1090|1093.8|1090.8|1092.5|1090|2
1658111100000|2022-07-18 02:25:00|1093.3||1092.8||1093.3||1092||0
1658111400000|2022-07-18 02:30:00|1093|1090.3|1095.3|1091|1095.3|1091.3|1092.8|1090.3|0
1658111700000|2022-07-18 02:35:00|1095|1091.3|1096|1094|1097|1094.3|1095|1091.3|1
1658112000000|2022-07-18 02:40:00|1095.8|1093|1096|1093.5|1096.8|1094.3|1095.3|1091.8|5
1658112300000|2022-07-18 02:45:00|1095.8|1093.8|1096|1093.8|1096|1093.8|1095.8|1093.5|2
1658112600000|2022-07-18 02:50:00|1097|1093.5|1098.3|1095.3|1098.5|1095.3|1096.8|1093.5|3
1658112900000|2022-07-18 02:55:00|1098.5|1096|1100|1096.8|1100.3|1097.3|1098|1096|0
1658113200000|2022-07-18 03:00:00|1099.8|1096.3|1099.5|1096.3|1100.3|1096.5|1099.3|1096.3|0
1658113500000|2022-07-18 03:05:00|1100.3|1096.5|1099.5|1096.3|1100.3|1097|1098.8|1096.3|1
1658113800000|2022-07-18 03:10:00|1099.3|1096.5|1101.3|1098|1101.5|1098.3|1099.3|1096.3|0
1658114100000|2022-07-18 03:15:00|1101.5|1098.3|1100.5|1097.3|1101.5|1098.3|1100.3|1097.3|2
1658114400000|2022-07-18 03:20:00|1100|1097|1099.8|1096.5|1100.5|1097|1098.3|1096.3|7
1658114700000|2022-07-18 03:25:00|1100.5|1096.8|1101|1097.3|1101|1097.5|1099.8|1096.8|1
1658115000000|2022-07-18 03:30:00|1100.8|1097|1100.3|1097.3|1100.8|1097.5|1100.3|1097|0
1658115300000|2022-07-18 03:35:00|1100|1097|1100.3|1097|1100.8|1097.3|1100|1097|0
1658115600000|2022-07-18 03:40:00|1100.5||1100.3||1100.5||1100.3||9
1658115900000|2022-07-18 03:45:00|1101||1100.5||1101||1100.3||0
1658116200000|2022-07-18 03:50:00|1101.3||1100.3||1101.3||1100.3||0
1658116500000|2022-07-18 03:55:00|1101.3|1097.3|1101|1097.3|1101.3|1097.5|1101|1097.3|0
1658116800000|2022-07-18 04:00:00|1101.3||1100.3||1101.3||1100.3||1
1658117100000|2022-07-18 04:05:00||1097.5||1097.5||1097.5||1097.5|0
1658117700000|2022-07-18 04:15:00|1100|1097.8|1101|1097.3|1101.3|1098.8|1100|1097.3|6
1658118000000|2022-07-18 04:20:00|1101.3||1100.5||1101.3||1100.5||0
1658118300000|2022-07-18 04:25:00|1100.3||1100.8||1100.8||1100||0
1658118600000|2022-07-18 04:30:00|1100.3|1097.5|1100.3|1097.5|1100.8|1097.5|1100|1097.5|5
1658118900000|2022-07-18 04:35:00|1100|1097.3|1100.8|1097.3|1100.8|1097.3|1100|1097.3|0
1658119200000|2022-07-18 04:40:00|1100.5||1100.3||1100.8||1099.8||1
1658119500000|2022-07-18 04:45:00|1100.5||1100.5||1100.8||1100.5||0
1658119800000|2022-07-18 04:50:00|1100.8|1097.5|1100.8|1097.3|1101|1097.5|1100.5|1097.3|0
1658120100000|2022-07-18 04:55:00|1101.3|1097.5|1101|1098.3|1101.3|1098.5|1101|1097.3|1
1658120400000|2022-07-18 05:00:00|1101.3|1098|1100.3|1097.3|1101.3|1098|1100.3|1097.3|1
1658120700000|2022-07-18 05:05:00|1100.8|1097.5|1099.8|1097|1100.8|1097.5|1099.3|1096.8|27
1658121000000|2022-07-18 05:10:00|1100|1097.3|1100.3|1097.5|1100.5|1097.5|1099.5|1097|6
1658121300000|2022-07-18 05:15:00|1100|1097.3|1100|1097.3|1101.3|1098.3|1100|1097.3|23
1658121600000|2022-07-18 05:20:00|1100.5|1097.5|1100.3|1098|1101|1098.5|1100|1097.3|1
1658121900000|2022-07-18 05:25:00|1101.3|1097.8|1100.8|1098|1101.3|1098.8|1100.8|1097.5|1
1658122200000|2022-07-18 05:30:00|1101|1098.3|1103.8|1101.5|1106|1103|1100.8|1098|10
1658122500000|2022-07-18 05:35:00|1104.5|1101.8|1105.5|1103|1106|1103|1103.3|1101.5|21
1658122800000|2022-07-18 05:40:00|1105.3|1103.5|1107.5|1105|1107.5|1105|1104.8|1103.5|14
1658123100000|2022-07-18 05:45:00|1107.3|1104.5|1109|1106.3|1109.8|1106.3|1106.3|1104.5|0
1658123400000|2022-07-18 05:50:00|1109.8|1106.5|1107.8|1105.8|1109.8|1106.8|1107.5|1105.8|9
1658123700000|2022-07-18 05:55:00|1107.3|1105.5|1104.8|1102.8|1107.3|1105.5|1104.8|1102.5|23
1658124000000|2022-07-18 06:00:00|1104.5|1102.5|1104|1101.5|1105.8|1103|1103|1101|29
1658124300000|2022-07-18 06:05:00|1103.8|1101.8|1106.5|1103|1106.5|1103.3|1103.8|1101.8|13
1658124600000|2022-07-18 06:10:00|1106.3|1102.8|1106|1104|1107.3|1104.5|1105.3|1102.8|9
1658124900000|2022-07-18 06:15:00|1106.3|1103.5|1110.8|1106.3|1110.8|1106.3|1105|1103.3|13
1658125200000|2022-07-18 06:20:00|1110.5|1107|1111.5|1107.8|1111.8|1108|1110.3|1106.8|30
1658125500000|2022-07-18 06:25:00|1111.8|1107.5|1112.3|1108.3|1112.3|1108.3|1110|1106.8|20
1658125800000|2022-07-18 06:30:00|1112|1108.5|1112.5|1109.5|1113.5|1109.5|1111.3|1108.5|43
1658126100000|2022-07-18 06:35:00|1112.3|1110|1115.5|1113|1115.5|1113.3|1112.3|1110|25
1658126400000|2022-07-18 06:40:00|1115.3|1113.3|1118.8|1116.5|1119.8|1118|1115.3|1113.3|136
1658126700000|2022-07-18 06:45:00|1118.5|1116.8|1114.3|1112.5|1118.5|1117.3|1114.3|1112.5|181
1658127000000|2022-07-18 06:50:00|1114.5|1112.8|1110.3|1108.3|1114.5|1113.3|1110|1107.8|127
1658127300000|2022-07-18 06:55:00|1109.8|1108.5|1110|1108|1110.5|1109.3|1109.8|1107.8|214
1658127600000|2022-07-18 07:00:00|1109.8|1107.8|1115|1113.3|1116.5|1114.8|1109|1107.5|181
1658127900000|2022-07-18 07:05:00|1115.3|1113.5|1120.5|1118.5|1120.5|1118.5|1114.8|1112.8|77
1658128200000|2022-07-18 07:10:00|1120.3|1118.3|1119.8|1118.3|1120.5|1119|1119|1117|122
1658128500000|2022-07-18 07:15:00|1120.3|1118|1119.3|1117.5|1120.5|1119.3|1118.8|1117.3|127
1658128800000|2022-07-18 07:20:00|1119.5|1117.8|1117|1115|1120|1118.5|1114.3|1112.5|109
1658129100000|2022-07-18 07:25:00|1116.8|1114.8|1116.5|1114.5|1116.8|1115.3|1112|1109.8|90
1658129400000|2022-07-18 07:30:00|1116.8|1114.8|1116.8|1115.3|1118.8|1117|1114|1112.5|93
1658129700000|2022-07-18 07:35:00|1117|1115|1111.3|1109.3|1117.3|1115.3|1110.8|1109|128
1658130000000|2022-07-18 07:40:00|1111.5|1109.5|1112.8|1111|1115.3|1113.5|1110.5|1109|93
1658130300000|2022-07-18 07:45:00|1112.5|1111.3|1107.8|1106.3|1112.8|1111.3|1106.3|1104.8|375
1658130600000|2022-07-18 07:50:00|1108.3|1106.5|1108|1106.3|1108.8|1107|1106.8|1104.8|47
1658130900000|2022-07-18 07:55:00|1108.3|1106.5|1103.3|1101.5|1109|1107|1101.5|1099.5|228
1658131200000|2022-07-18 08:00:00|1104.8|1103|1107.8|1106.3|1110|1108.3|1103.3|1101.8|476
1658131500000|2022-07-18 08:05:00|1107.5|1106|1110.3|1108.3|1110.3|1108.3|1106.5|1104.8|91
1658131800000|2022-07-18 08:10:00|1111|1108.8|1109|1107.3|1111|1109.3|1108.3|1106.3|76
1658132100000|2022-07-18 08:15:00|1108.5|1107|1108|1106|1109|1107|1105.5|1103.8|237
1658132400000|2022-07-18 08:20:00|1107.8|1105.8|1103.3|1101.3|1108|1105.8|1103|1101|248
1658132700000|2022-07-18 08:25:00|1103.5|1101.5|1097|1095.5|1103.5|1101.5|1096|1094.3|823
1658133000000|2022-07-18 08:30:00|1097.3|1095.8|1098|1096.5|1101|1099.5|1095.8|1094|674
1658133300000|2022-07-18 08:35:00|1099|1096.3|1101.8|1100|1103.3|1101.5|1098.3|1096.3|263
1658133600000|2022-07-18 08:40:00|1102.8|1100.3|1100.5|1099.3|1103|1101|1100.5|1099.3|89
1658133900000|2022-07-18 08:45:00|1100.8|1099.5|1101|1099.5|1101.5|1100.3|1100.5|1099.3|145
1658134200000|2022-07-18 08:50:00|1100.8|1099.3|1099.3|1097.5|1101.5|1100.3|1098.5|1096.8|132
1658134500000|2022-07-18 08:55:00|1099|1097|1096|1094.3|1100|1098.5|1095|1093.3|181
1658134800000|2022-07-18 09:00:00|1095.8|1094.5|1092.8|1091.3|1096|1094.5|1092|1090|357
1658135100000|2022-07-18 09:05:00|1093|1091.5|1094|1092.5|1095|1093.3|1092.3|1090.5|167
1658135400000|2022-07-18 09:10:00|1094.3|1092.8|1097.3|1095.3|1098.3|1096.5|1093.8|1092|82
1658135700000|2022-07-18 09:15:00|1097|1095.5|1103.8|1101.8|1106.5|1104.8|1097|1095.3|128
1658136000000|2022-07-18 09:20:00|1104|1102.3|1105.3|1103.5|1106.5|1105|1103.5|1101.3|60
1658136300000|2022-07-18 09:25:00|1105|1103.3|1102.5|1100.8|1105|1103.5|1102.5|1100.8|132
1658136600000|2022-07-18 09:30:00|1102.3|1100.5|1100.3|1098.5|1102.3|1100.8|1100|1097.8|87
1658136900000|2022-07-18 09:35:00|1100|1098.3|1099.3|1097.5|1100.3|1098.3|1098.3|1096.5|59
1658137200000|2022-07-18 09:40:00|1099.5|1097.3|1101.5|1100|1101.5|1100.3|1099.3|1097.3|131
1658137500000|2022-07-18 09:45:00|1101.3|1099.5|1102|1100.5|1102.5|1100.8|1100.3|1098.5|36
1658137800000|2022-07-18 09:50:00|1101.8|1100.3|1102.5|1100.8|1104|1102.3|1101.8|1099.8|77
1658138100000|2022-07-18 09:55:00|1102.8|1100.3|1102.3|1100.5|1103.5|1102.3|1101.8|1099.8|36
1658138400000|2022-07-18 10:00:00|1102|1100.3|1104.3|1102.5|1104.5|1103|1101.8|1100|83
1658138700000|2022-07-18 10:05:00|1104.5|1102.8|1108.5|1106.5|1108.5|1106.5|1103.5|1101.5|153
1658139000000|2022-07-18 10:10:00|1108.8|1106.3|1109|1107|1110.5|1108.8|1107.3|1105.5|80
1658139300000|2022-07-18 10:15:00|1108.8|1106.8|1108.5|1106.8|1109.5|1107.8|1106.8|1105|128
1658139600000|2022-07-18 10:20:00|1108.3|1107|1112.3|1110.5|1112.5|1110.8|1108|1106.3|99
1658139900000|2022-07-18 10:25:00|1112.5|1111.8|1112|1110.5|1114|1112.5|1111.5|1110|209
1658140200000|2022-07-18 10:30:00|1111.8|1110.3|1111.3|1109.5|1112.3|1110.8|1110|1108.5|59
1658140500000|2022-07-18 10:35:00|1111|1110|1110.3|1108.5|1112.8|1111|1110|1108.5|33
1658140800000|2022-07-18 10:40:00|1110|1108.8|1109.5|1107.3|1110.8|1109.3|1108.5|1106.5|26
1658141100000|2022-07-18 10:45:00|1109|1106.8|1109.3|1107.3|1110.5|1108.8|1108.3|1106.8|18
1658141400000|2022-07-18 10:50:00|1109.5|1107.8|1109.5|1107.8|1109.8|1108.3|1108.3|1106.5|43
1658141700000|2022-07-18 10:55:00|1109.3|1107|1109.3|1107.5|1109.5|1108|1108.8|1107|39
1658142000000|2022-07-18 11:00:00|1109.5|1107.8|1109.8|1108.3|1110.5|1109|1108.8|1107|111
1658142300000|2022-07-18 11:05:00|1110|1108.5|1111.3|1109.3|1114|1111.8|1110|1108.3|143
1658142600000|2022-07-18 11:10:00|1110.8|1109|1109|1107.3|1111.3|1110|1108.8|1106.8|23
1658142900000|2022-07-18 11:15:00|1108.8|1107|1107.3|1105.5|1110|1108.3|1106.8|1104.8|124
1658143200000|2022-07-18 11:20:00|1107|1105.3|1108|1106.3|1108|1106.3|1106.5|1104.8|12
1658143500000|2022-07-18 11:25:00|1107.8|1106|1109.5|1107.8|1110|1108.5|1107.8|1106|47
1658143800000|2022-07-18 11:30:00|1109.3|1107.5|1106.3|1104.8|1110.5|1108.3|1106.3|1104.5|93
1658144100000|2022-07-18 11:35:00|1106.8|1105|1103.8|1101.8|1106.8|1105|1100.8|1098.8|123
1658144400000|2022-07-18 11:40:00|1103.5|1101.5|1103.3|1101.8|1104|1102.3|1102|1100.3|220
1658144700000|2022-07-18 11:45:00|1103.5|1102|1103.8|1101.8|1104.3|1102.8|1101.8|1100|66
1658145000000|2022-07-18 11:50:00|1103.5|1102|1103.3|1101.8|1104.5|1103|1102|1100.5|104
1658145300000|2022-07-18 11:55:00|1103.5|1102|1103.5|1101.8|1104.3|1102.5|1100.8|1099|60
1658145600000|2022-07-18 12:00:00|1103.3|1102|1108.5|1107|1109|1107|1103.3|1102|112
1658145900000|2022-07-18 12:05:00|1109.3|1107.5|1107.5|1105.8|1110.5|1108.5|1107.5|1105.8|68
1658146200000|2022-07-18 12:10:00|1107|1105.5|1108.8|1107.3|1109.3|1107.3|1106.3|1104.5|229
1658146500000|2022-07-18 12:15:00|1109.5|1107.8|1111|1109.3|1111.3|1109.5|1107.3|1105.8|272
1658146800000|2022-07-18 12:20:00|1110.3|1109.5|1107|1105.3|1110.5|1109.5|1106.8|1105|366
1658147100000|2022-07-18 12:25:00|1106.8|1105|1106.8|1105|1107|1105.3|1105.8|1104.3|84
1658147400000|2022-07-18 12:30:00|1107|1105.3|1098.3|1096.5|1107|1105.3|1097.8|1096|283
1658147700000|2022-07-18 12:35:00|1098|1096.3|1097|1095.3|1098|1096.3|1094.3|1092.8|257
1658148000000|2022-07-18 12:40:00|1096.8|1095|1098|1096.3|1098|1096.3|1096.3|1094.5|97
1658148300000|2022-07-18 12:45:00|1098.5|1097|1104.5|1102.8|1104.5|1102.8|1096.3|1094.5|170
1658148600000|2022-07-18 12:50:00|1104.8|1103|1104.8|1103|1105.3|1103.5|1102.5|1100.8|102
1658148900000|2022-07-18 12:55:00|1104.5|1102.8|1101|1099|1104.8|1102.8|1101|1099|82
1658149200000|2022-07-18 13:00:00|1100.8|1099.3|1114.3|1112.5|1114.5|1113.3|1100.8|1099.3|514
1658149500000|2022-07-18 13:05:00|1114|1112.3|1108.8|1107|1114.5|1113.3|1108.8|1106.8|282
1658149800000|2022-07-18 13:10:00|1107.8|1106|1107|1105.3|1109.8|1107.8|1105.8|1104|234
1658150100000|2022-07-18 13:15:00|1107.3|1105.8|1109.8|1108.3|1110.5|1108.8|1105.5|1103.8|266
1658150400000|2022-07-18 13:20:00|1110|1108|1112.8|1111|1113|1111|1109.5|1107.8|378
1658150700000|2022-07-18 13:25:00|1112.5|1110.8|1112.3|1110.8|1113.5|1112|1110.8|1109|89
1658151000000|2022-07-18 13:30:00|1112|1110.5|1111.5|1109.5|1113.5|1111.5|1109|1107.3|328
1658151300000|2022-07-18 13:35:00|1111.3|1109.3|1110.3|1108.5|1111.5|1109.8|1106.8|1105.3|431
1658151600000|2022-07-18 13:40:00|1110|1108.3|1113.5|1111.8|1113.5|1112|1109|1107.3|175
1658151900000|2022-07-18 13:45:00|1113.3|1112|1114.3|1112.5|1114.5|1113.3|1112.5|1110.8|260
1658152200000|2022-07-18 13:50:00|1114.5|1112.8|1112.5|1110.8|1114.5|1113.3|1112.5|1110.8|247
1658152500000|2022-07-18 13:55:00|1112.8|1111|1113.8|1112.3|1114|1112.3|1112.3|1110.5|219
1658152800000|2022-07-18 14:00:00|1114|1112|1113.8|1112.3|1114|1112.3|1111.5|1110|86
1658153100000|2022-07-18 14:05:00|1114|1112.5|1113.3|1111.8|1114.3|1112.8|1112.5|1111|164
1658153400000|2022-07-18 14:10:00|1113.5|1112|1113.3|1111.8|1114.3|1112.8|1110.8|1109|201
1658153700000|2022-07-18 14:15:00|1113.5|1112|1113|1111.3|1113.5|1112.3|1111.8|1110.3|392
1658154000000|2022-07-18 14:20:00|1113.3|1111.5|1111|1109.5|1114|1112.5|1110.5|1109|236
1658154300000|2022-07-18 14:25:00|1110.8|1109.3|1107.3|1105.5|1111|1109.5|1107.3|1105.5|780
1658154600000|2022-07-18 14:30:00|1107|1105.8|1109.5|1108|1111.3|1110|1107|1105.5|294
1658154900000|2022-07-18 14:35:00|1109.3|1107.8|1112.3|1110.8|1112.5|1111|1109.3|1107.8|242
1658155200000|2022-07-18 14:40:00|1112|1110.5|1114.3|1112.8|1115.3|1113.8|1111.8|1110.3|447
1658155500000|2022-07-18 14:45:00|1114.5|1113|1116.8|1115.3|1117.8|1116|1112.3|1111|525
1658155800000|2022-07-18 14:50:00|1117|1115.5|1115.3|1114|1117|1115.5|1113.8|1112.3|403
1658156100000|2022-07-18 14:55:00|1115|1113.3|1116.5|1115|1119.5|1118|1113.3|1111.8|932
1658156400000|2022-07-18 15:00:00|1116.8|1115.3|1116.8|1115.3|1118.3|1116.5|1114.8|1113|743
1658156700000|2022-07-18 15:05:00|1117|1115.5|1110.5|1109|1118|1116.5|1110.5|1109|1296
1658157000000|2022-07-18 15:10:00|1110.8|1108.8|1112.3|1110.8|1112.8|1111|1109.3|1107.5|564
1658157300000|2022-07-18 15:15:00|1112.8|1111|1111.3|1109.5|1114.5|1113|1111.3|1109.5|603
1658157600000|2022-07-18 15:20:00|1111|1109|1115|1113.5|1115|1113.5|1109.3|1108|601
1658157900000|2022-07-18 15:25:00|1115.3|1113.3|1116.3|1114.8|1117.8|1116.3|1113.3|1111.8|1712
1658158200000|2022-07-18 15:30:00|1116|1114.3|1109.8|1108.3|1116|1114.5|1109.8|1108.3|269
1658158500000|2022-07-18 15:35:00|1110|1108|1108.5|1106.8|1110.8|1108.8|1107.8|1105.8|296
1658158800000|2022-07-18 15:40:00|1108.3|1107|1109.8|1107.8|1110|1108.3|1107.8|1106|148
1658159100000|2022-07-18 15:45:00|1109.5|1108|1109.8|1108|1110|1108.3|1108.5|1106.8|263
1658159400000|2022-07-18 15:50:00|1110|1108.3|1111.5|1109.8|1112.5|1111|1109.3|1107.8|157
1658159700000|2022-07-18 15:55:00|1111.8|1110|1114|1112.3|1114.5|1113|1111|1109|123
1658160000000|2022-07-18 16:00:00|1114.3|1112.8|1111.8|1110.3|1115.3|1113.8|1111.8|1110.3|227
1658160300000|2022-07-18 16:05:00|1112|1110|1110.8|1109|1112.5|1110.5|1110.5|1108.8|90
1658160600000|2022-07-18 16:10:00|1111|1109.3|1109.3|1107.8|1111.8|1109.8|1108.8|1107.5|182
1658160900000|2022-07-18 16:15:00|1109|1106.8|1104.8|1103.3|1109|1107|1104.5|1102.8|509
1658161200000|2022-07-18 16:20:00|1105.3|1103.8|1103.8|1102.3|1105.3|1103.8|1102.8|1101|103
1658161500000|2022-07-18 16:25:00|1103.3|1101.5|1103|1101.5|1103.8|1101.8|1102|1100.3|52
1658161800000|2022-07-18 16:30:00|1103.3|1101.3|1102.5|1100.8|1103.3|1101.8|1101|1099.5|129
1658162100000|2022-07-18 16:35:00|1102.3|1101|1101.8|1100.3|1103.5|1102|1100.8|1099|74
1658162400000|2022-07-18 16:40:00|1102.3|1100.5|1098|1096.3|1102.5|1100.8|1097.5|1095.8|147
1658162700000|2022-07-18 16:45:00|1097.8|1096|1096.5|1095|1098|1096.3|1095.3|1093.8|395
1658163000000|2022-07-18 16:50:00|1096.8|1094.8|1097.3|1095.5|1098.3|1096.8|1095.3|1093.8|315
1658163300000|2022-07-18 16:55:00|1097|1095.3|1098.8|1097.3|1098.8|1097.3|1095.8|1094|191
1658163600000|2022-07-18 17:00:00|1098.5|1097.5|1099.5|1097.8|1101.5|1099.8|1098.3|1096.8|200
1658163900000|2022-07-18 17:05:00|1099.3|1097.5|1103|1101.5|1103.3|1101.5|1098.8|1097.3|169
1658164200000|2022-07-18 17:10:00|1102.8|1101|1102.8|1101|1104.3|1102.5|1102|1100|31
1658164500000|2022-07-18 17:15:00|1103|1100.8|1102.5|1101|1105|1103.5|1102.3|1100.5|103
1658164800000|2022-07-18 17:20:00|1103|1101.3|1101|1099.5|1104|1102.3|1101|1099.5|182
1658165100000|2022-07-18 17:25:00|1101.3|1099.3|1102.5|1100.8|1104.3|1102.5|1101|1099.3|96
1658165400000|2022-07-18 17:30:00|1102.8|1101|1102|1100.3|1102.8|1101.3|1100.8|1099.3|48
1658165700000|2022-07-18 17:35:00|1101.8|1100|1098.8|1097.3|1103.8|1102.3|1096.8|1095.3|54
1658166000000|2022-07-18 17:40:00|1098.5|1096.8|1097.3|1095.5|1100|1098.5|1097|1095.3|103
1658166300000|2022-07-18 17:45:00|1097|1095.3|1093.5|1092|1098|1096.3|1093.3|1091.8|125
1658166600000|2022-07-18 17:50:00|1093.8|1091.8|1093.5|1091.8|1094|1092.3|1089.5|1087.8|123
1658166900000|2022-07-18 17:55:00|1093.8|1092|1089|1087.3|1094|1092.3|1088|1086|117
1658167200000|2022-07-18 18:00:00|1089.5|1087.5|1086.5|1085|1090|1088.3|1085.8|1084.3|209
1658167500000|2022-07-18 18:05:00|1087.5|1086|1082.8|1080.8|1090.8|1089|1081.8|1080|645
1658167800000|2022-07-18 18:10:00|1082.5|1081|1081|1079.5|1084|1082.3|1080.8|1079.5|437
1658168100000|2022-07-18 18:15:00|1080.8|1079.8|1077.8|1076|1083.3|1081.5|1077|1075.5|495
1658168400000|2022-07-18 18:20:00|1078|1076.8|1082|1080.5|1083.8|1081.8|1077.8|1076.5|347
1658168700000|2022-07-18 18:25:00|1082.5|1081|1089|1087|1089.8|1088.3|1081.3|1079.5|435
1658169000000|2022-07-18 18:30:00|1088.8|1087.3|1088.8|1086.8|1090.8|1088.5|1086.5|1084.5|232
1658169300000|2022-07-18 18:35:00|1089|1087|1092.5|1090.5|1092.5|1090.8|1088|1086.3|83
1658169600000|2022-07-18 18:40:00|1092.8|1090.3|1090.5|1088.8|1094|1092|1090.3|1088.5|182
1658169900000|2022-07-18 18:45:00|1090.3|1088.5|1090.3|1088.5|1091|1089|1090|1088.5|24
1658170200000|2022-07-18 18:50:00|1090|1088.8|1089|1087.3|1090.3|1088.8|1087.8|1086|65
1658170500000|2022-07-18 18:55:00|1089.3|1087|1087.8|1086|1089.3|1087.5|1086.3|1084.5|109
1658170800000|2022-07-18 19:00:00|1087.5|1085.8|1085|1083.3|1088|1086|1084.5|1082.8|16
1658171100000|2022-07-18 19:05:00|1084.8|1083|1083.8|1081.8|1085|1083.3|1083.5|1081.8|62
1658171400000|2022-07-18 19:10:00|1083.5|1082|1083.8|1082|1084.5|1082.8|1082.3|1080.5|180
1658171700000|2022-07-18 19:15:00|1083.5|1082.5|1082.8|1081|1084.3|1082.5|1082.8|1081|29
1658172000000|2022-07-18 19:20:00|1082.5|1080.8|1084.3|1082.5|1084.8|1083|1082.5|1080.8|4
1658172300000|2022-07-18 19:25:00|1084|1082.3|1083|1081.3|1084.5|1082.8|1083|1081.3|27
1658172600000|2022-07-18 19:30:00|1083.5|1081|1084.8|1083|1084.8|1083|1083|1081|15
1658172900000|2022-07-18 19:35:00|1084.5|1082.8|1083.3|1081.5|1084.8|1082.8|1083.3|1081.3|28
1658173200000|2022-07-18 19:40:00|1083.8|1082|1083.5|1081.8|1084.5|1082|1083.3|1081.5|78
1658173500000|2022-07-18 19:45:00|1083.8|1082|1083.3|1081.5|1084|1082.5|1083.3|1081.5|77
1658173800000|2022-07-18 19:50:00|1083.5|1081.8|1083.3|1081.5|1083.8|1081.8|1082.3|1080|11
1658174100000|2022-07-18 19:55:00|1084.3|1082.3|1083.3|1081.8|1084.3|1082.3|1083|1081.3|55
1658174400000|2022-07-18 20:00:00|1083.5|1082|1082.3|1080.5|1083.8|1082|1081.8|1080|16
1658174700000|2022-07-18 20:05:00|1082.5|1080.3|1080.8|1078.8|1082.5|1080.8|1080.5|1078.8|26
1658175000000|2022-07-18 20:10:00|1081|1079.3|1080.5|1078.8|1081.8|1080|1080.5|1078.8|47
1658175300000|2022-07-18 20:15:00|1080.3|1078.3|1080|1078.5|1081.3|1079.3|1079.5|1078|111
1658175600000|2022-07-18 20:20:00|1080.3|1078.8|1080.3|1078.5|1080.5|1079|1079.8|1078|10
1658175900000|2022-07-18 20:25:00|1080.5|1078.8|1079|1077|1080.5|1078.8|1078.5|1077|135
1658176200000|2022-07-18 20:30:00|1079.3|1077.3|1079.3|1077.5|1079.5|1077.8|1079.3|1077.3|9
1658176500000|2022-07-18 20:35:00|1079.5|1077.3|1080|1078.3|1080.3|1078.8|1079.3|1077.3|9
1658176800000|2022-07-18 20:40:00|1080.3|1078.5|1081.5|1079.8|1081.5|1080|1080.3|1078.5|7
1658177100000|2022-07-18 20:45:00|1081.3|1079.5|1079.5|1077.8|1081.8|1080.3|1079.5|1077.8|17
1658177400000|2022-07-18 20:50:00|1079.8|1077.5|1080.3|1078.5|1080.5|1078.5|1079.5|1077.5|6
1658177700000|2022-07-18 20:55:00|1080.5|1078.8|1079.5|1077.5|1081|1079|1079.3|1077.5|26
1658178000000|2022-07-18 21:00:00|1079.8|1076.5|1080.8|1076.5|1081.3|1076.5|1079.8|1076.5|0
1658178900000|2022-07-18 21:15:00|1079.8|1073.8|1079|1073.8|1079.8|1073.8|1079|1073.8|0
1658179200000|2022-07-18 21:20:00||1074||1074||1074||1074|0
1658179500000|2022-07-18 21:25:00||1074.3||1074.5||1074.5||1074.3|0
1658179800000|2022-07-18 21:30:00|1081||1082||1082||1081||1
1658180100000|2022-07-18 21:35:00|1081|1074.8|1081|1075.5|1081|1075.5|1081|1074.8|0
1658180400000|2022-07-18 21:40:00|1082|1075.8|1082|1075.8|1082|1075.8|1082|1075.8|1
1658181300000|2022-07-18 21:55:00||1074.8||1074.8||1074.8||1074.8|1
1658192400000|2022-07-19 01:00:00|1080|1077.8|1082.8|1080|1083.5|1081|1080|1077.8|59
1658192700000|2022-07-19 01:05:00|1082.3|1079.3|1081.3|1078.8|1083.3|1079.3|1081.3|1078.8|4
1658193000000|2022-07-19 01:10:00|1082.3|1078.5|1080.8|1078|1082.8|1078.5|1080.8|1077.8|1
1658193300000|2022-07-19 01:15:00|1082.3|1077.8|1081|1078.3|1082.5|1079.5|1080.8|1077.8|2
1658193600000|2022-07-19 01:20:00|1080.8|1077.8|1081|1078.3|1082|1078.8|1080|1077.3|2
1658193900000|2022-07-19 01:25:00|1080.8|1078|1081|1077.8|1082.3|1078.8|1079.5|1077.3|7
1658194200000|2022-07-19 01:30:00|1080.8|1078.3|1080|1077.8|1081|1078.3|1079.8|1077|18
1658194500000|2022-07-19 01:35:00|1079.8|1077.5|1078.8|1075.5|1080.8|1077.8|1077.8|1075|7
1658194800000|2022-07-19 01:40:00|1079|1075.8|1078|1075.5|1079|1076|1076.8|1073.5|2
1658195100000|2022-07-19 01:45:00|1077.8|1074.8|1079|1076.3|1080|1076.3|1077.3|1074|1
1658195400000|2022-07-19 01:50:00|1079.3|1075.8|1078|1075|1079.3|1076|1077.8|1075|0
1658195700000|2022-07-19 01:55:00|1077.8|1074.5|1078.5|1075.5|1078.5|1075.5|1077.5|1074.5|0
1658196000000|2022-07-19 02:00:00|1079|1075.8|1077.8|1075|1080|1076.3|1076.8|1074|1
1658196300000|2022-07-19 02:05:00|1076.8|1074.5|1076.3|1074.3|1077.5|1074.5|1075.8|1073.5|4
1658196600000|2022-07-19 02:10:00|1076.5|1074.5|1078|1075.8|1078.5|1076|1075.8|1073.8|6
1658196900000|2022-07-19 02:15:00|1077.5|1075.5|1078.8|1076|1079|1076|1077.5|1075|2
1658197200000|2022-07-19 02:20:00|1079|1075.8|1077.5|1075|1079|1076|1076.8|1074.8|55
1658197500000|2022-07-19 02:25:00|1077.8|1075.5|1077|1075.3|1077.8|1075.5|1076.8|1074.8|22
1658197800000|2022-07-19 02:30:00|1076.8|1074.8|1076.8|1074.5|1078.5|1076|1076.8|1074|20
1658198100000|2022-07-19 02:35:00|1076.5|1074.3|1076.5|1074.3|1076.5|1074.5|1075.5|1073.3|9
1658198400000|2022-07-19 02:40:00|1076.3|1074|1076|1074.3|1076.5|1074.5|1075.8|1073.8|37
1658198700000|2022-07-19 02:45:00|1075.8|1074.5|1076|1073.3|1077|1074.8|1075.5|1073.3|24
1658199000000|2022-07-19 02:50:00|1075.8|1072.8|1074|1071.8|1076.5|1073|1074|1071.5|14
1658199300000|2022-07-19 02:55:00|1075.3|1072|1076.3|1074|1076.5|1074|1074.3|1071.3|103
1658199600000|2022-07-19 03:00:00|1076|1073.8|1076|1073.5|1077.3|1074.5|1075.5|1072.8|21
1658199900000|2022-07-19 03:05:00|1076.3|1073.8|1077.3|1074.5|1078|1074.8|1076|1073.8|0
1658200200000|2022-07-19 03:10:00|1077|1073.5|1076.8|1074|1077.3|1074|1075.5|1073.3|21
1658200500000|2022-07-19 03:15:00|1077.3|1072.8|1075|1072.8|1077.3|1074|1074.8|1072.5|66
1658200800000|2022-07-19 03:20:00|1075.3|1072.5|1076.5|1072.8|1076.8|1074.8|1074.5|1072.3|14
1658201100000|2022-07-19 03:25:00|1076.3|1073.3|1074.5|1071.8|1076.5|1073.3|1074.5|1071.5|2
1658201400000|2022-07-19 03:30:00|1074.3|1071.5|1073|1071.3|1074.5|1071.5|1073|1071|3
1658201700000|2022-07-19 03:35:00|1074|1071|1074.5|1071.3|1074.5|1071.3|1074|1071|6
1658202000000|2022-07-19 03:40:00|1074.3|1071.5|1074.5|1071.5|1074.5|1071.5|1074.3|1071.3|54
1658202300000|2022-07-19 03:45:00||1071.8||1071.3||1071.8||1071.3|46
1658202600000|2022-07-19 03:50:00|1074.3|1071.5|1074.3|1071.3|1074.3|1071.5|1074.3|1071.3|80
1658202900000|2022-07-19 03:55:00|1074||1073.8||1074||1073.8||37
1658203200000|2022-07-19 04:00:00|1074||1073.8||1074||1073.8||5
1658203500000|2022-07-19 04:05:00|1074|1071.5|1074|1072.3|1074|1072.3|1073.8|1071.5|1
1658203800000|2022-07-19 04:10:00|1074.3|1072.5|1074.3|1071.3|1074.3|1072.5|1073.8|1071.3|5
1658204100000|2022-07-19 04:15:00|1074|1071.5|1074|1071.3|1074.3|1071.5|1074|1071.3|20
1658204400000|2022-07-19 04:20:00|1074.3||1073.3||1074.3||1073.3||20
1658204700000|2022-07-19 04:25:00|1073||1072.8||1073.3||1072.8||1
1658205000000|2022-07-19 04:30:00|1073||1073.8||1074||1072.8||1
1658205900000|2022-07-19 04:45:00|1073.5||1073.8||1073.8||1073.5||0
1658206200000|2022-07-19 04:50:00|1073.5||1073.5||1073.8||1073.5||0
1658206500000|2022-07-19 04:55:00|1073.8||1073||1073.8||1073||8
1658206800000|2022-07-19 05:00:00|1072.8|1071|1070.3|1068.8|1072.8|1071|1070|1068.5|26
1658207100000|2022-07-19 05:05:00|1070.5|1069|1072|1069.5|1072|1069.5|1070.5|1068.8|8
1658207400000|2022-07-19 05:10:00|1072.3|1069.8|1073.3|1070.3|1073.3|1070.5|1072.3|1069.8|0
1658207700000|2022-07-19 05:15:00|1073|1070.8|1073|1070.3|1073|1071|1072.8|1070|0
1658208000000|2022-07-19 05:20:00|1072|1070.5|1073.3|1070.8|1073.3|1070.8|1072|1070|6
1658208300000|2022-07-19 05:25:00|1073.5|1070.5|1074.5|1071|1074.8|1072.5|1073.3|1070.5|9
1658208600000|2022-07-19 05:30:00|1074.3|1070.8|1076|1073|1076|1073.3|1073.8|1070.5|5
1658208900000|2022-07-19 05:35:00|1076.8|1073.3|1077.3|1074.5|1077.5|1074.5|1076.5|1073|12
1658209200000|2022-07-19 05:40:00|1077||1077||1077.3||1076.5||2
1658209500000|2022-07-19 05:45:00|1076.8|1074.8|1075.3|1072.5|1077.3|1075|1074.8|1072.5|20
1658209800000|2022-07-19 05:50:00|1075.5|1072.8|1075.8|1072.5|1076.3|1072.8|1075|1072.5|2
1658210100000|2022-07-19 05:55:00|1076|1072.8|1075.5|1073|1076|1073|1074.8|1072.5|9
1658210400000|2022-07-19 06:00:00|1075.8|1073.3|1075.8|1073.3|1076.5|1074.5|1074.5|1072.5|17
1658210700000|2022-07-19 06:05:00|1075.5|1073.5|1077.5|1074.5|1077.5|1074.8|1075.3|1073.5|35
1658211000000|2022-07-19 06:10:00|1078|1074.8|1083|1081.3|1084.5|1082|1077.8|1074.8|149
1658211300000|2022-07-19 06:15:00|1083.3|1081.5|1083.5|1081.5|1084.5|1082|1082.3|1080|26
1658211600000|2022-07-19 06:20:00|1083.8|1081.8|1083|1080.8|1083.8|1081.8|1082|1079.8|68
1658211900000|2022-07-19 06:25:00|1082.8|1080.5|1083.5|1080.8|1084.5|1081.8|1082.8|1080|33
1658212200000|2022-07-19 06:30:00|1083.8|1081|1083.3|1081.5|1085.3|1082.5|1082.8|1080|60
1658212500000|2022-07-19 06:35:00|1084|1081.3|1083.8|1081.8|1085|1082.3|1083.5|1081|21
1658212800000|2022-07-19 06:40:00|1084|1082|1085.8|1083.8|1086.5|1084.5|1083.8|1082|111
1658213100000|2022-07-19 06:45:00|1086|1083.5|1086.3|1084|1086.5|1084.8|1085|1082.8|57
1658213400000|2022-07-19 06:50:00|1086|1083.8|1085.3|1083|1086.8|1084.3|1085|1082.8|72
1658213700000|2022-07-19 06:55:00|1085|1083.3|1085.8|1084|1086.8|1085|1084.5|1082.3|91
1658214000000|2022-07-19 07:00:00|1085.5|1083.5|1088|1086.3|1088.3|1086.8|1083.5|1082|136
1658214300000|2022-07-19 07:05:00|1088.3|1086|1086.5|1084.8|1088.5|1087|1086.3|1084.5|140
1658214600000|2022-07-19 07:10:00|1086.3|1084.5|1085.5|1083.3|1086.8|1084.8|1084.8|1083.3|234
1658214900000|2022-07-19 07:15:00|1085.3|1083|1088.3|1086.3|1088.5|1086.5|1082.5|1081|174
1658215200000|2022-07-19 07:20:00|1088.8|1086.5|1093|1090.8|1094|1092|1088.8|1086.5|196
1658215500000|2022-07-19 07:25:00|1092.8|1091|1090.3|1088.8|1093|1091|1087.8|1085.8|183
1658215800000|2022-07-19 07:30:00|1090.5|1088.5|1090.5|1089.3|1090.8|1089.3|1085.8|1084.3|275
1658216100000|2022-07-19 07:35:00|1091|1089.5|1092.8|1090.8|1094.3|1092.3|1090|1088.3|338
1658216400000|2022-07-19 07:40:00|1093|1090.5|1090.5|1088.8|1093.3|1091.8|1090.5|1088.8|126
1658216700000|2022-07-19 07:45:00|1090.3|1088.3|1090.5|1089.3|1092.3|1090|1089.8|1087.8|91
1658217000000|2022-07-19 07:50:00|1090.8|1088.8|1089|1087|1091.5|1089.5|1089|1087|122
1658217300000|2022-07-19 07:55:00|1088.8|1086.5|1090|1088.3|1091|1088.8|1087.3|1085.5|201
1658217600000|2022-07-19 08:00:00|1090.8|1088.8|1088.5|1086.8|1091.3|1089|1088.5|1086.8|235
1658217900000|2022-07-19 08:05:00|1088.8|1086|1085.3|1083.8|1088.8|1086.5|1084.8|1083|179
1658218200000|2022-07-19 08:10:00|1085.5|1084|1084.5|1082.8|1085.5|1084|1083.3|1081.3|156
1658218500000|2022-07-19 08:15:00|1084.3|1083|1081.3|1079.5|1085.3|1083.5|1076.5|1074.8|426
1658218800000|2022-07-19 08:20:00|1081|1079|1082|1080|1082.8|1081.3|1078.8|1077|234
1658219100000|2022-07-19 08:25:00|1081.8|1079.3|1082.5|1080.8|1083.5|1081.5|1081|1079.3|456
1658219400000|2022-07-19 08:30:00|1082|1080.3|1073|1071.3|1082.3|1080.5|1072|1070.5|783
1658219700000|2022-07-19 08:35:00|1073.3|1071.8|1076.5|1074.8|1077.3|1075.5|1072.8|1070.8|96
1658220000000|2022-07-19 08:40:00|1076.8|1075|1075.8|1073.8|1078.8|1076.5|1074.5|1073|158
1658220300000|2022-07-19 08:45:00|1076|1074|1069.5|1068|1076.5|1074.5|1069.5|1068|311
1658220600000|2022-07-19 08:50:00|1067.3|1067.8|1062.3|1060.3|1067.3|1068|1061.5|1059.8|398
1658220900000|2022-07-19 08:55:00|1062|1060|1064.5|1062.5|1064.8|1063.5|1060.5|1059|336
1658221200000|2022-07-19 09:00:00|1064|1062.3|1064.5|1062.8|1066.5|1064.8|1063.8|1062|191
1658221500000|2022-07-19 09:05:00|1064.3|1062.5|1070.8|1068.8|1071.3|1069|1063.8|1062|328
1658221800000|2022-07-19 09:10:00|1070.5|1068.5|1067.3|1065.3|1073.3|1071|1067.3|1065.3|454
1658222100000|2022-07-19 09:15:00|1067|1064.8|1069.3|1067.3|1070|1068|1066|1064.3|169
1658222400000|2022-07-19 09:20:00|1069|1067.5|1067|1065.3|1070.3|1068.3|1066.5|1064.5|189
1658222700000|2022-07-19 09:25:00|1066.8|1065|1065.3|1063.5|1067.8|1066|1065.3|1063.5|143
1658223000000|2022-07-19 09:30:00|1065|1063.8|1062.3|1060.5|1067.8|1066|1062|1060.5|149
1658223300000|2022-07-19 09:35:00|1062.5|1060.8|1063.8|1062.3|1065|1063.5|1061|1059.5|319
1658223600000|2022-07-19 09:40:00|1063.5|1062|1064|1062.3|1064.5|1062.8|1062.8|1060.8|187
1658223900000|2022-07-19 09:45:00|1063.8|1062|1064.5|1062.5|1065.3|1063.8|1063.8|1062|170
1658224200000|2022-07-19 09:50:00|1064.3|1062.3|1063.5|1062|1065.8|1064.3|1063.5|1062|150
1658224500000|2022-07-19 09:55:00|1063.3|1061.5|1065.5|1063.5|1065.8|1064|1063|1061.3|193
1658224800000|2022-07-19 10:00:00|1065.3|1063.3|1067.3|1065.8|1068.3|1066.8|1064.3|1062.5|232
1658225100000|2022-07-19 10:05:00|1067|1065.5|1069.5|1067.5|1072.3|1070|1066|1063.8|395
1658225400000|2022-07-19 10:10:00|1069.8|1067.8|1067|1065.5|1071.5|1069.5|1066.3|1064.8|275
1658225700000|2022-07-19 10:15:00|1066.8|1065|1064.3|1062.5|1067.5|1065.5|1061.5|1059.5|241
1658226000000|2022-07-19 10:20:00|1064|1063|1061|1059.5|1064.5|1063|1060.8|1059.5|199
1658226300000|2022-07-19 10:25:00|1060.8|1059.8|1061|1059.5|1061.5|1060.3|1060.8|1059.5|165
1658226600000|2022-07-19 10:30:00|1060.8|1059.3|1060.5|1059|1060.8|1059.3|1054|1052.3|363
1658226900000|2022-07-19 10:35:00|1060|1058.5|1056.5|1054.8|1061.5|1060|1056.5|1054.5|95
1658227200000|2022-07-19 10:40:00|1055.8|1054.5|1056.3|1054.8|1058|1055.8|1054.3|1052.5|151
1658227500000|2022-07-19 10:45:00|1056.8|1054.5|1054|1052.3|1057|1054.5|1053.3|1051.3|62
1658227800000|2022-07-19 10:50:00|1053.8|1052.5|1053.5|1051.5|1054.5|1052.5|1051.5|1049.5|88
1658228100000|2022-07-19 10:55:00|1053.3|1051.8|1053.8|1052.3|1055.3|1053.5|1052.8|1050.8|125
1658228400000|2022-07-19 11:00:00|1053.5|1052|1052|1050|1053.5|1052.3|1050.5|1048.8|193
1658228700000|2022-07-19 11:05:00|1052.3|1049.3|1049.8|1047.8|1052.3|1049.5|1049.3|1047.8|107
1658229000000|2022-07-19 11:10:00|1049.5|1048|1048.5|1046.8|1049.5|1048.3|1046.5|1045|237
1658229300000|2022-07-19 11:15:00|1048.3|1046.5|1046.8|1045|1049|1047.5|1046.3|1044.5|153
1658229600000|2022-07-19 11:20:00|1046.5|1044.8|1048.3|1046.5|1048.8|1047.3|1046.3|1044.5|76
1658229900000|2022-07-19 11:25:00|1048.5|1046.8|1048.3|1046.8|1048.8|1047.3|1047.8|1045.8|112
1658230200000|2022-07-19 11:30:00|1047.8|1046.5|1044.8|1043.3|1048.3|1046.8|1044.5|1042.3|308
1658230500000|2022-07-19 11:35:00|1045.3|1043.8|1046|1044|1047.3|1045.5|1044|1042.3|145
1658230800000|2022-07-19 11:40:00|1045.8|1044.3|1049|1047.3|1049|1047.3|1044.5|1043|143
1658231100000|2022-07-19 11:45:00|1048.8|1047|1053.3|1051.5|1054.3|1052.3|1048.5|1046.8|168
1658231400000|2022-07-19 11:50:00|1053|1051.8|1056.3|1054.8|1057.3|1055.5|1052.5|1050.5|266
1658231700000|2022-07-19 11:55:00|1056|1054.5|1055.8|1053.8|1056.3|1054.8|1054.5|1052.8|200
1658232000000|2022-07-19 12:00:00|1056.5|1054|1059|1057|1060.5|1058.8|1055|1053.5|233
1658232300000|2022-07-19 12:05:00|1058.8|1056.8|1057.3|1056|1061.3|1058.8|1056.8|1055.3|201
1658232600000|2022-07-19 12:10:00|1057.5|1055.8|1059.5|1058|1061.5|1059.8|1057.5|1055.8|309
1658232900000|2022-07-19 12:15:00|1059.3|1057.8|1058.5|1056.8|1061.5|1060|1058.3|1056.5|321
1658233200000|2022-07-19 12:20:00|1058.3|1056.5|1059|1057.3|1060|1058.3|1056.5|1054.8|168
1658233500000|2022-07-19 12:25:00|1058.8|1057|1057.3|1055.5|1059|1057.5|1055|1053.5|166
1658233800000|2022-07-19 12:30:00|1057|1055|1057.3|1055.8|1059.5|1057.8|1055.3|1053.8|201
1658234100000|2022-07-19 12:35:00|1057|1055.3|1058.5|1056.8|1059.3|1057.8|1056.5|1055.3|327
1658234400000|2022-07-19 12:40:00|1058.3|1056.5|1057.5|1056|1058.5|1057|1056.3|1055|253
1658234700000|2022-07-19 12:45:00|1057.8|1055.5|1060.5|1059|1060.8|1059.3|1056.8|1055.3|263
1658235000000|2022-07-19 12:50:00|1060.3|1058.5|1058|1056.5|1060.8|1059|1056.8|1055.3|130
1658235300000|2022-07-19 12:55:00|1057.8|1056|1059.8|1058.3|1060.3|1058.8|1056.3|1054.8|187
1658235600000|2022-07-19 13:00:00|1060|1057.5|1057.3|1055.8|1065.3|1063.5|1057.3|1055.5|313
1658235900000|2022-07-19 13:05:00|1057|1055.3|1055|1053.8|1058.3|1056.5|1054|1052.3|333
1658236200000|2022-07-19 13:10:00|1054.8|1053.3|1057.5|1055.8|1057.5|1055.8|1053.8|1051.8|167
1658236500000|2022-07-19 13:15:00|1057.3|1055.5|1058.5|1056.8|1060|1058.3|1055.8|1053.8|115
1658236800000|2022-07-19 13:20:00|1058.8|1056.5|1059|1057|1059|1057.5|1056.5|1055|72
1658237100000|2022-07-19 13:25:00|1058.8|1057.3|1062.5|1061|1063.3|1061.5|1058|1056.5|268
1658237400000|2022-07-19 13:30:00|1062.8|1060.5|1072.3|1070.5|1072.8|1071|1062.5|1060.5|403
1658237700000|2022-07-19 13:35:00|1072.5|1070.8|1071.5|1069.8|1074.5|1073|1070.3|1068.8|416
1658238000000|2022-07-19 13:40:00|1071.8|1070|1076.5|1074.8|1080.3|1078.5|1071.5|1069.8|390
1658238300000|2022-07-19 13:45:00|1076.3|1074.3|1069.8|1068|1076.3|1074.3|1066.5|1064.8|477
1658238600000|2022-07-19 13:50:00|1070|1068.3|1069|1067.5|1070.3|1068.8|1067.5|1066|210
1658238900000|2022-07-19 13:55:00|1069.3|1067.3|1069.5|1068|1072.3|1070.5|1068.8|1067|106
1658239200000|2022-07-19 14:00:00|1070.3|1068.5|1069.5|1067.8|1070.3|1068.8|1068.3|1066.5|102
1658239500000|2022-07-19 14:05:00|1069.3|1068|1065|1063.5|1070.5|1069|1064.5|1063|204
1658239800000|2022-07-19 14:10:00|1065.5|1063.8|1067.5|1065.8|1069.5|1067.8|1065.3|1063.8|178
1658240100000|2022-07-19 14:15:00|1067.3|1065.5|1070.5|1068.8|1071|1069|1063.3|1061.8|101
1658240400000|2022-07-19 14:20:00|1070.3|1068.5|1076|1074.3|1077.5|1076|1069.8|1068|475
1658240700000|2022-07-19 14:25:00|1075.8|1074.5|1075|1073.3|1078|1076.5|1074.8|1073|342
1658241000000|2022-07-19 14:30:00|1074.8|1073.5|1077.8|1076|1078.8|1077.3|1074.5|1073|363
1658241300000|2022-07-19 14:35:00|1077.5|1075.8|1075.5|1073.8|1077.5|1076|1073.3|1071.5|223
1658241600000|2022-07-19 14:40:00|1075.8|1073.5|1074.5|1072.8|1077|1075.5|1074|1072.5|172
1658241900000|2022-07-19 14:45:00|1074.8|1073.3|1074.8|1073|1077|1075.3|1073.8|1072|213
1658242200000|2022-07-19 14:50:00|1074.5|1073.3|1070.5|1068.8|1075|1073.8|1070.5|1068.8|369
1658242500000|2022-07-19 14:55:00|1070.8|1069|1073.8|1072|1073.8|1072|1067|1065.5|407
1658242800000|2022-07-19 15:00:00|1074|1071.8|1068.8|1067|1074.3|1072.8|1068|1066.5|481
1658243100000|2022-07-19 15:05:00|1069|1067.3|1069|1067.5|1071.3|1069.5|1068|1066.3|453
1658243400000|2022-07-19 15:10:00|1069.3|1067.8|1066.3|1064.5|1070|1068.5|1066|1064.3|408
1658243700000|2022-07-19 15:15:00|1066|1064.3|1067.3|1065.8|1068.3|1066.3|1061.8|1060|895
1658244000000|2022-07-19 15:20:00|1066.8|1065|1065|1063.5|1067|1065.3|1063.5|1062|238
1658244300000|2022-07-19 15:25:00|1064.8|1063.3|1069.5|1068|1072.3|1070.8|1063.8|1062.3|1706
1658244600000|2022-07-19 15:30:00|1069.3|1067.8|1072|1070.3|1072.5|1070.8|1066.5|1065|336
1658244900000|2022-07-19 15:35:00|1072.3|1070.5|1069.5|1067.8|1074.3|1072.5|1069.3|1067.5|415
1658245200000|2022-07-19 15:40:00|1069.3|1068|1070.3|1068.5|1070.3|1068.5|1067.5|1066|129
1658245500000|2022-07-19 15:45:00|1070.5|1068.8|1069.3|1067.5|1071.3|1069.8|1067.8|1066.3|232
1658245800000|2022-07-19 15:50:00|1068.8|1067|1071.8|1070|1072.3|1070.8|1068.5|1067|202
1658246100000|2022-07-19 15:55:00|1072|1070.3|1073.3|1071.8|1074|1072.5|1071.8|1070|237
1658246400000|2022-07-19 16:00:00|1073.5|1072|1076.5|1075|1077.3|1075.5|1072.5|1071.3|333
1658246700000|2022-07-19 16:05:00|1076.3|1074.8|1076|1074|1078.3|1076.8|1075|1073.5|272
1658247000000|2022-07-19 16:10:00|1076.8|1074.3|1078|1076.5|1079|1077.8|1076|1074.3|115
1658247300000|2022-07-19 16:15:00|1078.3|1076.3|1079.8|1078|1079.8|1078.3|1078|1076|169
1658247600000|2022-07-19 16:20:00|1080|1078.3|1080.8|1079|1082.3|1080.5|1079.8|1078|116
1658247900000|2022-07-19 16:25:00|1081|1079.3|1083.5|1081.5|1083.5|1081.8|1080.8|1079|165
1658248200000|2022-07-19 16:30:00|1083.8|1081.8|1082.8|1081|1084|1082|1081.8|1080.3|186
1658248500000|2022-07-19 16:35:00|1082.5|1081.3|1083.8|1082|1083.8|1082.3|1082|1080.5|98
1658248800000|2022-07-19 16:40:00|1083.5|1082.3|1082|1080.3|1085|1083.3|1082|1080.3|142
1658249100000|2022-07-19 16:45:00|1082.3|1080.5|1083.5|1082|1084.8|1083|1081.8|1080|255
1658249400000|2022-07-19 16:50:00|1083.8|1081.5|1083.8|1082|1084.5|1082.5|1082.3|1080.5|161
1658249700000|2022-07-19 16:55:00|1083.5|1081.8|1084.8|1083|1085|1083.3|1083.3|1081.8|48
1658250000000|2022-07-19 17:00:00|1085|1083.3|1087|1085.5|1087.5|1085.8|1084.8|1083|93
1658250300000|2022-07-19 17:05:00|1087.3|1085.3|1085.5|1083.8|1087.3|1085.5|1084.3|1082.5|325
1658250600000|2022-07-19 17:10:00|1085.8|1084|1084.5|1083|1086.8|1085|1084|1082|42
1658250900000|2022-07-19 17:15:00|1084.3|1082.5|1086|1084|1086.3|1084.8|1084.3|1082.5|154
1658251200000|2022-07-19 17:20:00|1085.8|1084.3|1086.5|1084.5|1086.8|1085|1085.5|1083.8|9
1658251500000|2022-07-19 17:25:00|1086.3|1084.8|1085|1083.3|1086.5|1085|1084.3|1082.5|136
1658251800000|2022-07-19 17:30:00|1084.8|1083|1086.8|1085|1087.3|1085.5|1084.5|1083|151
1658252100000|2022-07-19 17:35:00|1087|1085.3|1087|1085.3|1087.8|1086|1086.5|1085.3|95
1658252400000|2022-07-19 17:40:00|1086.8|1085.5|1084|1082.5|1087|1085.5|1083.8|1082|289
1658252700000|2022-07-19 17:45:00|1083.8|1082|1086.5|1085|1087.3|1085.8|1083|1081.3|64
1658253000000|2022-07-19 17:50:00|1086.8|1085.3|1087.3|1085.5|1087.5|1085.8|1086.3|1085|21
1658253300000|2022-07-19 17:55:00|1087.5|1084.8|1087.3|1085.5|1087.5|1085.8|1086.3|1084.5|87
1658253600000|2022-07-19 18:00:00|1087.5|1085.8|1080|1078.3|1087.8|1086|1077.5|1075.8|361
1658253900000|2022-07-19 18:05:00|1079.8|1078|1080.3|1078.3|1083.3|1081.5|1079.3|1077.5|164
1658254200000|2022-07-19 18:10:00|1080.5|1078.5|1078.8|1076.8|1081.5|1079.5|1078.3|1076.3|16
1658254500000|2022-07-19 18:15:00|1078.5|1076.5|1083.3|1081.5|1083.3|1081.5|1078|1076.3|94
1658254800000|2022-07-19 18:20:00|1083.5|1081.8|1080.5|1078.5|1083.5|1081.8|1079|1077.5|269
1658255100000|2022-07-19 18:25:00|1080.8|1078.3|1081.5|1079.8|1084.8|1083|1080.5|1078.3|309
1658255400000|2022-07-19 18:30:00|1081.8|1080.3|1082.5|1080.5|1084.3|1082.3|1081.5|1080.3|216
1658255700000|2022-07-19 18:35:00|1082.8|1080.8|1084|1082.3|1084.3|1082.5|1082.5|1080.5|18
1658256000000|2022-07-19 18:40:00|1084.5|1082.5|1083.8|1081.8|1084.5|1082.5|1083.3|1081.5|12
1658256300000|2022-07-19 18:45:00|1083.5|1081.5|1083.3|1081.5|1083.8|1082|1083|1081|22
1658256600000|2022-07-19 18:50:00|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083.3|1081.3|1
1658256900000|2022-07-19 18:55:00|1083.8|1082|1085.8|1083.3|1085.8|1083.5|1083.5|1081.5|18
1658257200000|2022-07-19 19:00:00|1086|1083.8|1085.3|1083|1086.5|1084.3|1084.8|1082.8|3
1658257500000|2022-07-19 19:05:00|1085.5|1083.3|1084.3|1082.3|1085.5|1083.5|1084.3|1082.3|20
1658257800000|2022-07-19 19:10:00|1084.5|1083|1085.5|1083.3|1086.5|1084.3|1084.3|1082.5|28
1658258100000|2022-07-19 19:15:00|1085.3|1083.5|1086.5|1084.5|1086.5|1084.5|1084.8|1082.5|46
1658258400000|2022-07-19 19:20:00|1086.3|1084.8|1089|1087|1089.3|1087.5|1086|1084.5|327
1658258700000|2022-07-19 19:25:00|1089.3|1087.3|1086.8|1084.8|1089.3|1087.3|1086.3|1084.3|37
1658259000000|2022-07-19 19:30:00|1086.5|1085|1086|1084|1087|1085|1084.8|1082.8|5
1658259300000|2022-07-19 19:35:00|1085.8|1084.3|1088.3|1086|1088.5|1086.5|1085.8|1084.3|23
1658259600000|2022-07-19 19:40:00|1088|1086.3|1086.8|1084.3|1089|1087|1086.3|1084.3|5
1658259900000|2022-07-19 19:45:00|1086.5|1084|1086|1084|1086.8|1084.3|1085.8|1084|1
1658260200000|2022-07-19 19:50:00|1086.3|1084.3|1086.5|1084.3|1087.3|1085.3|1086|1084.3|29
1658260500000|2022-07-19 19:55:00|1086.3|1084|1087.3|1085|1087.5|1085.5|1085.8|1083.8|15
1658260800000|2022-07-19 20:00:00|1087|1085.3|1087.5|1085.3|1089.3|1087.5|1087|1085.3|21
1658261100000|2022-07-19 20:05:00|1087.8|1085.5|1089.3|1087|1089.3|1087.5|1087.5|1085.3|11
1658261400000|2022-07-19 20:10:00|1089|1087.3|1088.3|1086.3|1089.8|1087.5|1088.3|1086|7
1658261700000|2022-07-19 20:15:00|1088|1086|1087.5|1085.5|1088|1086|1087.5|1085.5|1
1658262000000|2022-07-19 20:20:00|1087.3|1085.8|1086.3|1084|1087.5|1085.8|1085.8|1083.8|21
1658262300000|2022-07-19 20:25:00|1086|1084.3|1085.3|1082|1086.8|1084.8|1084.3|1082|31
1658262600000|2022-07-19 20:30:00|1085.5|1083.3|1087|1084.3|1090.3|1084.8|1085.5|1082|4
1658262900000|2022-07-19 20:35:00|1086.5|1084.5|1087.8|1084.8|1087.8|1085|1086.5|1082.8|3
1658263200000|2022-07-19 20:40:00|1087.5|1084.5|1087|1084.3|1087.8|1084.5|1086.8|1084.3|3
1658263500000|2022-07-19 20:45:00|1086.8|1084.5|1086.5|1083.5|1087.8|1085|1086.3|1083.5|4
1658263800000|2022-07-19 20:50:00|1087.3|1084|1087.5|1084|1088.3|1084.3|1086.5|1083.8|3
1658264100000|2022-07-19 20:55:00|1087.3|1083|1089.3|1083.8|1089.8|1083.8|1085.3|1083|35
1658265300000|2022-07-19 21:15:00|1090|1082.3|1090|1082.3|1090|1082.3|1090|1082.3|0
1658266200000|2022-07-19 21:30:00|1090.5|1079.3|1090.5|1079.3|1090.5|1079.3|1090.5|1079.3|0
1658267100000|2022-07-19 21:45:00||1078.8||1079.5||1079.5||1078.8|0
1658267700000|2022-07-19 21:55:00||1080||1080||1080||1080|0
1658278800000|2022-07-20 01:00:00|1087|1085.5|1087|1083.5|1090|1087.5|1087|1083|1
1658279100000|2022-07-20 01:05:00|1087.3|1083|1086|1083|1087.5|1084.5|1086|1083|0
1658279400000|2022-07-20 01:10:00|1086.3|1082.3|1086.5|1084|1086.5|1084|1085.8|1082.3|0
1658279700000|2022-07-20 01:15:00|1086.8|1084.3|1086.3|1083.8|1087.3|1084.8|1086.3|1083|2
1658280000000|2022-07-20 01:20:00|1086|1084.5|1086.5|1083.5|1087|1084.5|1085.8|1083|3
1658280300000|2022-07-20 01:25:00|1086.8|1083.3|1087.3|1083.5|1087.8|1084.5|1086.5|1083|0
1658280600000|2022-07-20 01:30:00|1087.5|1083.8|1086.3|1083|1087.5|1084|1085|1082|3
1658280900000|2022-07-20 01:35:00|1086|1083.5|1086.5|1083.8|1086.8|1083.8|1086|1082.5|0
1658281200000|2022-07-20 01:40:00|1086.8|1084|1087.5|1084.3|1087.8|1085|1086|1083|0
1658281500000|2022-07-20 01:45:00|1087.3|1084.5|1086.5|1083.8|1087.5|1084.5|1086|1083|1
1658281800000|2022-07-20 01:50:00|1086.3|1083.3|1087.3|1084|1087.5|1084.8|1086.3|1083|0
1658282100000|2022-07-20 01:55:00|1087.5|1084.3|1086.5|1083.8|1087.8|1085.3|1085.8|1082.5|0
1658282400000|2022-07-20 02:00:00|1086.3|1083.3|1087|1084.3|1087.3|1084.3|1085.5|1082.5|0
1658282700000|2022-07-20 02:05:00|1086.8|1084|1086.8|1084|1087.5|1084.3|1086.3|1083.3|0
1658283000000|2022-07-20 02:10:00|1087|1083.8|1086.8|1083.8|1087.5|1084.8|1086.5|1083.8|1
1658283300000|2022-07-20 02:15:00|1086.5|1083|1087|1083.8|1087.3|1084.3|1086.5|1083|3
1658283600000|2022-07-20 02:20:00|1086.8|1083.5|1086.3|1084|1087.3|1084|1086.3|1083.5|0
1658283900000|2022-07-20 02:25:00|1086|1083.3|1087|1084.8|1087.3|1085|1086|1082.8|5
1658284200000|2022-07-20 02:30:00|1086.8|1084.5|1087|1085|1087.5|1085.5|1086.3|1083.5|2
1658284500000|2022-07-20 02:35:00|1086.8|1084.3|1088.5|1086.5|1088.5|1086.8|1086.8|1084.3|1
1658284800000|2022-07-20 02:40:00|1088.3|1086.8|1088.5|1086.5|1088.5|1086.8|1088.3|1086|1
1658285100000|2022-07-20 02:45:00|1088.3|1087|1087.5|1085.3|1088.5|1087|1087|1085|8
1658285400000|2022-07-20 02:50:00|1087.3|1085.8|1088.5|1086.5|1088.5|1086.8|1087.3|1085|0
1658285700000|2022-07-20 02:55:00|1088|1085.8|1088.5|1086.5|1088.5|1087|1088|1085.8|2
1658286000000|2022-07-20 03:00:00|1088.3|1085.8|1088.3|1086.5|1088.5|1087|1087.5|1085.5|7
1658286300000|2022-07-20 03:05:00|1088|1086|1088|1085|1088.3|1086.3|1087.3|1084|14
1658286600000|2022-07-20 03:10:00|1088.3|1085.3|1087|1084.3|1088.3|1085.3|1086.8|1084|0
1658286900000|2022-07-20 03:15:00|1087.3|1084.5|1085.8|1083.5|1087.3|1084.8|1085.8|1083|3
1658287200000|2022-07-20 03:20:00|1087|1083.8|1087.3|1085|1087.5|1085.5|1086.5|1083.3|2
1658287500000|2022-07-20 03:25:00|1086.8|1083.8|1086.5|1083.8|1087|1084.8|1085.5|1083|0
1658287800000|2022-07-20 03:30:00|1086.8|1083.5|1087|1084|1087|1084.3|1086.5|1083.5|0
1658288100000|2022-07-20 03:35:00|1087.3|1084.3|1086.3|1083.5|1087.3|1084.3|1085.3|1083|10
1658288400000|2022-07-20 03:40:00|1086|1083.3|1085.5|1083.5|1086.3|1083.5|1085.5|1083|0
1658288700000|2022-07-20 03:45:00|1085|1083|1084.3|1082.3|1085.5|1083.5|1084|1082.3|107
1658289000000|2022-07-20 03:50:00|1084|1081.5|1084.3|1081.5|1084.3|1081.5|1084|1081.5|1
1658289300000|2022-07-20 03:55:00|1084|1081.8|1084.5|1081.8|1084.5|1081.8|1084|1081.8|0
1658289600000|2022-07-20 04:00:00|1084.3|1082.3|1083.5|1081.5|1084.5|1082.3|1083.5|1081.3|1
1658289900000|2022-07-20 04:05:00|1083.3|1081.8|1083.5|1080.3|1083.5|1081.8|1083.3|1080.3|3
1658290200000|2022-07-20 04:10:00||1080.5||1080.8||1080.8||1080.5|0
1658290500000|2022-07-20 04:15:00|1083.3|1082|1083.3|1081.5|1083.3|1082|1083.3|1081.3|1
1658290800000|2022-07-20 04:20:00|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.5|0
1658291100000|2022-07-20 04:25:00|1083|1080.8|1083|1080.8|1083.3|1080.8|1083|1080.5|1
1658291400000|2022-07-20 04:30:00|1083.3|1081|1083.3|1081|1083.5|1081.3|1083|1081|0
1658291700000|2022-07-20 04:35:00|1083|1080.8|1082.3|1080.3|1083.5|1080.8|1082.3|1080|0
1658292000000|2022-07-20 04:40:00|1082|1080.5|1083.3|1080.5|1083.3|1080.8|1082|1080.3|0
1658292300000|2022-07-20 04:45:00|1083.5|1080.8|1083.3|1080.8|1083.5|1081|1083|1080.8|0
1658292600000|2022-07-20 04:50:00|1083.5|1080.5|1083.3|1080.8|1083.5|1080.8|1082.5|1080|0
1658292900000|2022-07-20 04:55:00|1083|1080.5|1082.8|1080.5|1083.3|1080.8|1082.5|1080.5|0
1658293200000|2022-07-20 05:00:00|1082.5|1080.3|1082.5|1080.3|1083.3|1080.8|1082|1080.3|0
1658293500000|2022-07-20 05:05:00|1083.3|1080.5|1082.3|1080.3|1083.3|1080.5|1082.3|1080.3|0
1658293800000|2022-07-20 05:10:00|1082|1080.5|1082|1080.3|1082.8|1080.5|1081.8|1080|2
1658294100000|2022-07-20 05:15:00|1081.3|1079.5|1079.3|1077.3|1081.3|1079.5|1079.3|1076.8|20
1658294400000|2022-07-20 05:20:00|1079|1076.5|1079|1077|1079|1077|1078.3|1076.5|3
1658294700000|2022-07-20 05:25:00|1079.3|1076.8|1079.3|1077.3|1079.3|1077.5|1079|1076.8|5
1658295000000|2022-07-20 05:30:00|1079|1076.8|1079|1076.5|1079.3|1077|1078.8|1076.5|2
1658295300000|2022-07-20 05:35:00|1078.8|1076.8|1079.5|1076.8|1079.8|1077.5|1078.8|1076.5|15
1658295600000|2022-07-20 05:40:00|1079.8|1076.5|1079.3|1077|1079.8|1077|1078.5|1076.5|33
1658295900000|2022-07-20 05:45:00|1079.5|1077.3|1078.3|1075.5|1079.5|1077.3|1078.3|1075.5|26
1658296200000|2022-07-20 05:50:00|1078.5|1075.8|1078.3|1075.5|1078.5|1076.8|1078.3|1075.5|10
1658296500000|2022-07-20 05:55:00||1074.5||1075.5||1075.5||1074.5|0
1658296800000|2022-07-20 06:00:00|1077.8|1074.5|1077.8|1075|1078.5|1076|1076.5|1074.5|3
1658297100000|2022-07-20 06:05:00|1077.5|1074.8|1076.3|1073.8|1077.5|1075|1074.8|1073|26
1658297400000|2022-07-20 06:10:00|1076.5|1074.3|1077.5|1075.8|1079.3|1077.5|1075.5|1074.3|78
1658297700000|2022-07-20 06:15:00|1077.3|1076|1076.3|1073.8|1079.5|1077.5|1076|1073.8|22
1658298000000|2022-07-20 06:20:00|1076.5|1074.3|1072.5|1070.8|1076.8|1074.5|1072.5|1070.8|14
1658298300000|2022-07-20 06:25:00|1072.3|1069.8|1071.5|1069.5|1072.3|1070.5|1069.5|1067.8|71
1658298600000|2022-07-20 06:30:00|1071.3|1069|1069.8|1067.8|1071.8|1069.5|1069|1067.8|130
1658298900000|2022-07-20 06:35:00|1069.5|1068|1070.5|1068|1071.8|1069.5|1069.3|1067.8|176
1658299200000|2022-07-20 06:40:00|1070.8|1067.8|1067.5|1065.8|1070.8|1067.8|1067|1065|61
1658299500000|2022-07-20 06:45:00|1067.3|1065.5|1069|1066.8|1069.3|1067.5|1067.3|1065|56
1658299800000|2022-07-20 06:50:00|1068.8|1067|1068.5|1066.5|1070.8|1069.3|1067.5|1065.3|366
1658300100000|2022-07-20 06:55:00|1068.3|1065|1066.5|1064.8|1068.5|1065.8|1066|1064.5|139
1658300400000|2022-07-20 07:00:00|1066|1064|1072.3|1070.8|1073.3|1071.3|1065.8|1064|570
1658300700000|2022-07-20 07:05:00|1072|1071.8|1071.8|1070|1076|1074|1071.3|1070|386
1658301000000|2022-07-20 07:10:00|1071.5|1069|1069|1067.3|1071.8|1069|1067.5|1065.8|119
1658301300000|2022-07-20 07:15:00|1069.8|1067.5|1070.8|1069|1072|1070.5|1069|1067.3|88
1658301600000|2022-07-20 07:20:00|1070|1068.3|1068.3|1066.5|1070.8|1069|1066.5|1064.5|176
1658301900000|2022-07-20 07:25:00|1068.5|1066.8|1068.8|1067|1072|1070|1067.3|1065.3|182
1658302200000|2022-07-20 07:30:00|1068.5|1066.8|1063|1061.3|1068.5|1067|1061.8|1060|313
1658302500000|2022-07-20 07:35:00|1063.3|1061.5|1062.5|1060.8|1063.8|1062.3|1059.5|1057.8|445
1658302800000|2022-07-20 07:40:00|1062.3|1060.5|1064|1062.3|1066|1064.5|1061.3|1059.5|209
1658303100000|2022-07-20 07:45:00|1064.3|1061.5|1063.8|1062|1064.8|1063|1062.3|1061|148
1658303400000|2022-07-20 07:50:00|1063.5|1061|1063|1061.5|1065.3|1063.3|1062.5|1061|313
1658303700000|2022-07-20 07:55:00|1062.8|1061.3|1063|1060.3|1063.8|1061.8|1060|1058|624
1658304000000|2022-07-20 08:00:00|1063.5|1061|1066.5|1064.5|1067.5|1065.8|1063.3|1061|516
1658304300000|2022-07-20 08:05:00|1066.8|1065|1064.8|1062.5|1067.3|1065.3|1062|1059.8|277
1658304600000|2022-07-20 08:10:00|1064.5|1062|1061.8|1059.8|1065|1062.5|1061.8|1059.8|385
1658304900000|2022-07-20 08:15:00|1062|1059|1059.8|1057.8|1062.5|1060.5|1057.8|1056|349
1658305200000|2022-07-20 08:20:00|1059.5|1057.5|1054.8|1052.8|1061.5|1059|1054.8|1052.8|262
1658305500000|2022-07-20 08:25:00|1054|1052.5|1052.3|1050.5|1057.5|1055.5|1052|1050.5|863
1658305800000|2022-07-20 08:30:00|1052|1050.3|1057.8|1055.8|1057.8|1055.8|1051.3|1049.5|555
1658306100000|2022-07-20 08:35:00|1057.5|1056|1066.3|1064.5|1066.8|1064.5|1057.5|1056|295
1658306400000|2022-07-20 08:40:00|1066.8|1065.5|1065.5|1063.5|1072|1070|1065|1063.3|329
1658306700000|2022-07-20 08:45:00|1065.3|1064|1064.8|1063.3|1066.3|1064.8|1063|1061.3|133
1658307000000|2022-07-20 08:50:00|1065|1063|1066.5|1064.8|1068.3|1067|1064.3|1062.5|310
1658307300000|2022-07-20 08:55:00|1066.3|1065|1065.8|1064.3|1066.5|1065.3|1064.8|1063.5|75
1658307600000|2022-07-20 09:00:00|1065.5|1064|1067.3|1065.5|1068|1066|1065.5|1064|151
1658307900000|2022-07-20 09:05:00|1067.5|1065.3|1065|1063|1067.5|1065.3|1064|1062|253
1658308200000|2022-07-20 09:10:00|1064.8|1062.8|1064.3|1062.3|1065.5|1063.5|1064.3|1062.3|35
1658308500000|2022-07-20 09:15:00|1063.8|1062|1059.8|1058|1063.8|1062.3|1059.5|1057.5|290
1658308800000|2022-07-20 09:20:00|1060|1057.3|1058.8|1057|1060.5|1059|1056.3|1054.5|279
1658309100000|2022-07-20 09:25:00|1059|1056.8|1058.3|1056.3|1060|1058.3|1057.3|1055.8|170
1658309400000|2022-07-20 09:30:00|1058|1056.5|1058.8|1056.8|1060|1058.3|1057.8|1056|265
1658309700000|2022-07-20 09:35:00|1059|1057|1059|1057|1060|1058|1057|1055.5|627
1658310000000|2022-07-20 09:40:00|1059.3|1057.5|1058.8|1057|1060.5|1058.8|1058.3|1056.3|223
1658310300000|2022-07-20 09:45:00|1059|1056.8|1057|1055.5|1059.5|1057.3|1057|1055.5|175
1658310600000|2022-07-20 09:50:00|1056.5|1055|1056|1054.8|1058|1056.3|1056|1054.5|97
1658310900000|2022-07-20 09:55:00|1056.3|1054.5|1057.8|1056|1059|1057.3|1056|1054.5|96
1658311200000|2022-07-20 10:00:00|1057.5|1056.3|1055|1053.5|1058.8|1057|1054|1052.5|141
1658311500000|2022-07-20 10:05:00|1055.3|1053.3|1053.3|1051.5|1055.8|1054|1053.3|1051.5|123
1658311800000|2022-07-20 10:10:00|1053|1051.8|1054.3|1052.3|1055.5|1053.5|1053|1051.5|189
1658312100000|2022-07-20 10:15:00|1054.5|1052.5|1054.8|1053|1055.3|1053.8|1053.3|1051.5|180
1658312400000|2022-07-20 10:20:00|1054.5|1053.3|1054.3|1052.5|1054.8|1053.5|1053.8|1052.3|106
1658312700000|2022-07-20 10:25:00|1054.5|1053|1054.8|1053.3|1055.3|1053.8|1054.3|1052.5|98
1658313000000|2022-07-20 10:30:00|1054.5|1053|1054.5|1052.5|1055.5|1053.8|1053|1051.8|218
1658313300000|2022-07-20 10:35:00|1054.3|1052.3|1053.5|1052|1054.5|1052.8|1053|1051.5|162
1658313600000|2022-07-20 10:40:00|1053.3|1051.8|1056.3|1054.5|1056.8|1055.3|1053.3|1051.5|252
1658313900000|2022-07-20 10:45:00|1056.5|1054.8|1056.8|1054.5|1058.5|1056.3|1055|1053.3|476
1658314200000|2022-07-20 10:50:00|1056.5|1054.8|1057.5|1056|1058.8|1057.3|1056.5|1054.5|84
1658314500000|2022-07-20 10:55:00|1057.3|1055.8|1053.5|1052|1058|1056.3|1053.3|1051.5|1172
1658314800000|2022-07-20 11:00:00|1053.8|1052.3|1053.5|1051.8|1055|1053.3|1052.3|1050.5|903
1658315100000|2022-07-20 11:05:00|1053.3|1051.5|1051.3|1049.8|1053.3|1051.8|1049.5|1048|798
1658315400000|2022-07-20 11:10:00|1051|1049.5|1047.5|1046|1051|1049.5|1047.5|1045.8|457
1658315700000|2022-07-20 11:15:00|1047.8|1045.5|1045.8|1043.8|1047.8|1045.5|1043.8|1042|910
1658316000000|2022-07-20 11:20:00|1045.5|1043.5|1049|1047|1050.3|1048.5|1043.8|1041.5|881
1658316300000|2022-07-20 11:25:00|1048.8|1047.3|1047.8|1045.8|1049|1047.5|1044.8|1042.8|163
1658316600000|2022-07-20 11:30:00|1048|1046|1047.5|1045.8|1051|1049.3|1046.8|1045|160
1658316900000|2022-07-20 11:35:00|1047.3|1045.5|1049|1047|1049.5|1048|1046|1044|88
1658317200000|2022-07-20 11:40:00|1049.3|1046.8|1049|1047.8|1050|1048.3|1048.5|1046.8|184
1658317500000|2022-07-20 11:45:00|1048.8|1047.5|1052.5|1051|1052.5|1051|1047.5|1046|653
1658317800000|2022-07-20 11:50:00|1052.3|1050.5|1053.5|1051.8|1054.8|1052.8|1052.3|1050.5|75
1658318100000|2022-07-20 11:55:00|1053.8|1052|1056.3|1054.8|1056.5|1055|1053.3|1051.8|327
1658318400000|2022-07-20 12:00:00|1056|1054.5|1054.5|1053|1056|1054.5|1051.3|1049.5|296
1658318700000|2022-07-20 12:05:00|1054.8|1053.3|1054.5|1052.8|1056.8|1055|1054|1052.3|56
1658319000000|2022-07-20 12:10:00|1054.3|1052.5|1051.3|1049.5|1054.5|1053|1051.3|1049.5|35
1658319300000|2022-07-20 12:15:00|1051|1049.3|1052.5|1050.8|1053.8|1052|1051|1049.3|181
1658319600000|2022-07-20 12:20:00|1052.3|1050.5|1051.8|1050|1053.3|1051.5|1049.3|1047.5|200
1658319900000|2022-07-20 12:25:00|1051.5|1049.5|1055.3|1053.8|1056|1054.3|1050.3|1048.5|98
1658320200000|2022-07-20 12:30:00|1055|1053.3|1055.5|1053.8|1056|1054.3|1053.3|1051.8|187
1658320500000|2022-07-20 12:35:00|1055.3|1053.5|1054.8|1053|1056|1054.5|1052.8|1051|145
1658320800000|2022-07-20 12:40:00|1054.5|1053.3|1062|1060.3|1062.8|1061|1054.5|1052.8|204
1658321100000|2022-07-20 12:45:00|1062.3|1060|1060.3|1058.8|1062.3|1060.3|1058.8|1057.3|257
1658321400000|2022-07-20 12:50:00|1060|1058.5|1061.8|1060|1062.8|1061.5|1058.5|1057|253
1658321700000|2022-07-20 12:55:00|1062|1060.3|1063|1061.3|1066|1064.3|1060.5|1058.8|523
1658322000000|2022-07-20 13:00:00|1065.3|1062.5|1061.3|1059.5|1065.3|1062.5|1059.5|1058|296
1658322300000|2022-07-20 13:05:00|1061.5|1059.8|1059.8|1058|1063.3|1061.5|1059.5|1057.8|135
1658322600000|2022-07-20 13:10:00|1059.5|1057.8|1057.3|1055.3|1059.8|1058|1056.8|1055.3|207
1658322900000|2022-07-20 13:15:00|1057|1055.5|1061|1059.3|1061.5|1060|1056.5|1054.8|107
1658323200000|2022-07-20 13:20:00|1061.5|1059|1061.3|1059.3|1062.3|1060.5|1059.5|1058|109
1658323500000|2022-07-20 13:25:00|1061.8|1059.8|1062.5|1060.8|1062.8|1061|1059.3|1057.3|235
1658323800000|2022-07-20 13:30:00|1062.8|1061|1063|1061.3|1064.3|1062.5|1060.3|1058.5|213
1658324100000|2022-07-20 13:35:00|1063.3|1061.8|1063|1061|1064|1062.5|1061|1059|186
1658324400000|2022-07-20 13:40:00|1063.3|1061.3|1060.8|1059|1064|1062.3|1060|1058.3|272
1658324700000|2022-07-20 13:45:00|1060.3|1058.8|1062|1060.3|1062.5|1061|1058.3|1056.8|300
1658325000000|2022-07-20 13:50:00|1061.8|1060|1064|1062.5|1064.3|1062.5|1060.3|1058.8|142
1658325300000|2022-07-20 13:55:00|1064.3|1062.3|1065|1063.5|1066|1064.5|1063.5|1062|717
1658325600000|2022-07-20 14:00:00|1064.8|1063.3|1066|1064.5|1066.8|1065.3|1064.3|1062.5|145
1658325900000|2022-07-20 14:05:00|1065.8|1064.3|1066.5|1065|1067.3|1065.8|1064.5|1063|223
1658326200000|2022-07-20 14:10:00|1066.3|1064.8|1068|1066.5|1069|1067.5|1064.8|1063|263
1658326500000|2022-07-20 14:15:00|1067.8|1066.3|1070.8|1069|1071.3|1069.5|1066.5|1065|347
1658326800000|2022-07-20 14:20:00|1071.8|1069.3|1073.8|1072|1074|1072.5|1071.3|1069.3|300
1658327100000|2022-07-20 14:25:00|1073.5|1072.3|1075|1073|1076.5|1075|1072.3|1070.5|386
1658327400000|2022-07-20 14:30:00|1074.8|1073.5|1071|1069.3|1074.8|1073.5|1064.8|1063.3|744
1658327700000|2022-07-20 14:35:00|1070.8|1069.5|1072|1070.3|1076|1074.3|1070.8|1069.3|269
1658328000000|2022-07-20 14:40:00|1071.5|1069.8|1072.5|1071|1072.8|1071.3|1067.5|1065.8|393
1658328300000|2022-07-20 14:45:00|1072.3|1070.8|1076.5|1075|1076.5|1075|1072.3|1070.8|405
1658328600000|2022-07-20 14:50:00|1076.3|1074.8|1084|1082.8|1084.3|1082.8|1076|1074.8|496
1658328900000|2022-07-20 14:55:00|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1081.5|1080|189
1658329200000|2022-07-20 15:00:00|1084.5|1083|1088.3|1086.8|1088.5|1087|1083.5|1082|597
1658329500000|2022-07-20 15:05:00|1088.5|1087|1080.8|1079.3|1088.5|1087|1076.5|1074.8|920
1658329800000|2022-07-20 15:10:00|1081|1079.5|1078|1076.3|1084.3|1083|1075.8|1074|801
1658330100000|2022-07-20 15:15:00|1077.8|1076|1074.5|1072.8|1078.5|1076.8|1072.5|1070.8|403
1658330400000|2022-07-20 15:20:00|1074.3|1072.3|1074.3|1072.5|1077.5|1075.5|1070|1068.3|700
1658330700000|2022-07-20 15:25:00|1074|1072.8|1073.3|1072|1077.8|1076|1071.3|1069.8|1085
1658331000000|2022-07-20 15:30:00|1073.5|1071.8|1074|1072|1074.8|1073|1071.5|1069.8|432
1658331300000|2022-07-20 15:35:00|1074.3|1072.5|1075|1073.3|1075.8|1073.8|1073|1071|358
1658331600000|2022-07-20 15:40:00|1074.8|1072.8|1076|1074.3|1076|1074.5|1072|1070.5|113
1658331900000|2022-07-20 15:45:00|1075.8|1074|1078.3|1076.5|1078.5|1077|1075.5|1073.8|169
1658332200000|2022-07-20 15:50:00|1078|1076.8|1079.8|1077.8|1079.8|1078.3|1076.3|1074.3|179
1658332500000|2022-07-20 15:55:00|1079.3|1078.3|1079|1077.3|1079.8|1078.3|1078|1076.5|75
1658332800000|2022-07-20 16:00:00|1078.5|1076.8|1077|1075.5|1079|1077|1076.5|1075|75
1658333100000|2022-07-20 16:05:00|1077.8|1075.3|1079.5|1077.8|1080.3|1078.5|1077.5|1075.3|74
1658333400000|2022-07-20 16:10:00|1079.8|1078|1079.3|1077.8|1080.5|1079.3|1079.3|1077.5|223
1658333700000|2022-07-20 16:15:00|1079.5|1077.5|1080|1078.3|1080|1078.5|1079.3|1077.5|92
1658334000000|2022-07-20 16:20:00|1079.8|1078|1076.8|1075.3|1079.8|1078|1076.8|1075.3|135
1658334300000|2022-07-20 16:25:00|1077.3|1075|1080.3|1079|1080.5|1079|1077.3|1075|144
1658334600000|2022-07-20 16:30:00|1080.5|1079.3|1079.5|1077.8|1080.5|1079.3|1078|1076|150
1658334900000|2022-07-20 16:35:00|1079.3|1077.5|1078.5|1076.8|1079.5|1077.8|1078|1076.3|18
1658335200000|2022-07-20 16:40:00|1078.3|1077|1076.3|1074.5|1078.8|1077|1075|1073.3|132
1658335500000|2022-07-20 16:45:00|1076.5|1074.8|1076.3|1074.5|1076.8|1075|1075.3|1073.5|39
1658335800000|2022-07-20 16:50:00|1077|1074.8|1076.3|1074.5|1077|1075|1074.5|1072.8|41
1658336100000|2022-07-20 16:55:00|1076.5|1074.8|1080|1078.3|1080.5|1079|1076|1074.3|110
1658336400000|2022-07-20 17:00:00|1080.3|1078.8|1077.5|1075.5|1080.5|1079|1076.3|1074.5|225
1658336700000|2022-07-20 17:05:00|1077.8|1075.8|1076.8|1075|1077.8|1076|1075.8|1073.8|12
1658337000000|2022-07-20 17:10:00|1077|1074.8|1072|1070.3|1077.5|1075.8|1072|1070.3|159
1658337300000|2022-07-20 17:15:00|1072.5|1070.5|1074|1072.3|1074.8|1073|1071.3|1069.5|78
1658337600000|2022-07-20 17:20:00|1074.3|1072.5|1070.5|1069|1074.3|1072.5|1068.8|1067.5|173
1658337900000|2022-07-20 17:25:00|1070.8|1068.8|1070.5|1069|1071.5|1069.8|1070|1068.3|25
1658338200000|2022-07-20 17:30:00|1070.3|1068.8|1067.8|1066|1070.3|1068.8|1066.5|1064.8|143
1658338500000|2022-07-20 17:35:00|1067.5|1066.3|1067.8|1066|1068.8|1067|1065.8|1064|68
1658338800000|2022-07-20 17:40:00|1067.5|1065.8|1067.8|1066|1068.3|1066.5|1066.3|1064.5|17
1658339100000|2022-07-20 17:45:00|1068.3|1066.3|1066.5|1065|1068.5|1066.8|1066.5|1064.8|15
1658339400000|2022-07-20 17:50:00|1065.5|1063.8|1064.3|1062.5|1066|1064.5|1062.8|1061|131
1658339700000|2022-07-20 17:55:00|1064|1062.3|1062.3|1060.8|1064.8|1063|1062|1060.5|36
1658340000000|2022-07-20 18:00:00|1062.5|1061|1059.8|1058|1062.8|1061|1058.3|1056.5|57
1658340300000|2022-07-20 18:05:00|1060|1057.8|1063|1061.3|1064.5|1062.8|1059.5|1057.8|150
1658340600000|2022-07-20 18:10:00|1063.3|1061|1067|1065.3|1067.5|1065.8|1063|1061|71
1658340900000|2022-07-20 18:15:00|1067.3|1065.5|1069.5|1068|1069.8|1068|1066.3|1064.5|69
1658341200000|2022-07-20 18:20:00|1070|1068.3|1068.3|1066.8|1072.5|1070.8|1068|1066.5|127
1658341500000|2022-07-20 18:25:00|1068.5|1066.5|1074|1072.3|1074|1072.5|1068.3|1066.3|199
1658341800000|2022-07-20 18:30:00|1073.8|1072|1078.3|1076.5|1078.3|1076.8|1073.8|1071.8|149
1658342100000|2022-07-20 18:35:00|1078|1076.3|1076|1074.5|1078.3|1076.8|1076|1074.3|36
1658342400000|2022-07-20 18:40:00|1076.3|1074.3|1076.8|1075|1077.5|1075.8|1076|1074.3|18
1658342700000|2022-07-20 18:45:00|1076.5|1074.8|1073.3|1071.5|1076.5|1074.8|1073|1071.3|45
1658343000000|2022-07-20 18:50:00|1073|1071.3|1072|1070|1073|1071.5|1071.5|1069.8|19
1658343300000|2022-07-20 18:55:00|1072.3|1070.3|1072.3|1070.5|1073|1071|1072|1070|7
1658343600000|2022-07-20 19:00:00|1072.5|1070.8|1072.5|1070.8|1073|1071.5|1071.8|1070|29
1658343900000|2022-07-20 19:05:00|1073|1071|1073|1071.3|1073.5|1072|1072.5|1070.8|26
1658344200000|2022-07-20 19:10:00|1073.3|1071|1073.3|1071.5|1073.3|1071.5|1071.8|1070|74
1658344500000|2022-07-20 19:15:00|1073|1071.8|1074|1072.3|1074.5|1072.8|1073|1071.3|8
1658344800000|2022-07-20 19:20:00|1073.8|1072|1072.8|1071|1074|1072.3|1071.8|1070|32
1658345100000|2022-07-20 19:25:00|1073.3|1071.5|1072.3|1070.8|1073.3|1071.5|1072|1070.5|61
1658345400000|2022-07-20 19:30:00|1072|1070.5|1072|1070.3|1072.3|1070.8|1071.5|1069.8|81
1658345700000|2022-07-20 19:35:00|1071.8|1070|1072|1070.5|1073|1071|1071.5|1070|23
1658346000000|2022-07-20 19:40:00|1072.3|1070.3|1074.3|1072.5|1074.8|1073|1072|1070.3|19
1658346300000|2022-07-20 19:45:00|1074|1072.8|1073.8|1071.8|1075|1073|1073.5|1071.3|7
1658346600000|2022-07-20 19:50:00|1073.5|1072|1072.5|1070.8|1073.8|1072.3|1072.3|1070.8|1
1658346900000|2022-07-20 19:55:00|1072.8|1070|1071|1069.5|1072.8|1070.3|1070.8|1069.3|42
1658347200000|2022-07-20 20:00:00|1070.8|1069.3|1072.3|1070.8|1073|1071.3|1070.8|1069.3|85
1658347500000|2022-07-20 20:05:00|1072.5|1070.5|1071.5|1069.5|1073|1071|1070.8|1069.3|14
1658347800000|2022-07-20 20:10:00||1069.3||1069.8||1069.8||1069.3|0
1658348100000|2022-07-20 20:15:00|1071.8|1069.5|1071.5|1069.8|1071.8|1069.8|1070.5|1069|3
1658348400000|2022-07-20 20:20:00|1071.3|1069.5|1071.3|1069.5|1071.5|1069.8|1071|1069.3|1
1658348700000|2022-07-20 20:25:00|1071|1069.3|1070.8|1068.8|1071.3|1069.8|1070.5|1068.8|3
1658349000000|2022-07-20 20:30:00|1071|1069|1071.5|1069.8|1072|1070|1070.5|1068.8|2
1658349300000|2022-07-20 20:35:00|1071|1069.5|1071.8|1070|1071.8|1070|1071|1069.3|1
1658349600000|2022-07-20 20:40:00|1072|1069.8|1073.3|1071.5|1073.3|1071.5|1071.8|1069.8|0
1658349900000|2022-07-20 20:45:00|1073.5|1071.8|1072.5|1070.5|1074.5|1072.8|1072.3|1070.5|12
1658350200000|2022-07-20 20:50:00|1072.8|1070.8|1073.8|1072|1073.8|1072|1072|1070|10
1658350500000|2022-07-20 20:55:00|1073.3|1071.3|1073.5|1071.8|1074.5|1072.3|1073|1071|16
1658350800000|2022-07-20 21:00:00|1075|1070.3|1075|1070.3|1075|1070.3|1075|1070.3|0
1658352300000|2022-07-20 21:25:00|1076|1072.5|1076.8|1071|1076.8|1074.3|1076|1071|1
1658352600000|2022-07-20 21:30:00||1070.5||1070.5||1070.5||1070.5|0
1658353200000|2022-07-20 21:40:00|1076.5||1076.5||1076.5||1076.5||0
1658353800000|2022-07-20 21:50:00|1075.8||1075.8||1075.8||1075.8||0
1658365200000|2022-07-21 01:00:00|1069.8|1066.8|1068.8|1066.3|1070.8|1067.3|1068.5|1066.3|0
1658365500000|2022-07-21 01:05:00|1068.5|1065.8|1066.8|1063.8|1068.5|1065.8|1066|1063.8|9
1658365800000|2022-07-21 01:10:00|1066.5|1064|1066.8|1064.3|1067.5|1064.3|1065.8|1063.8|0
1658366100000|2022-07-21 01:15:00|1067|1064.5|1067|1064.3|1067.5|1064.5|1066.5|1064.3|0
1658366400000|2022-07-21 01:20:00|1066.8|1063.5|1066.3|1063.3|1067|1063.5|1065.8|1063.3|1
1658366700000|2022-07-21 01:25:00|1065.8|1063.5|1066.5|1063.5|1067|1063.5|1065.8|1063.5|1
1658367000000|2022-07-21 01:30:00|1066.8|1063.8|1067.5|1064.3|1068|1064.3|1066.5|1063.8|0
1658367300000|2022-07-21 01:35:00|1067.3||1067.3||1067.8||1067||0
1658367600000|2022-07-21 01:40:00|1067.5|1064.5|1067.8|1064.8|1068|1064.8|1067.3|1064.5|1
1658367900000|2022-07-21 01:45:00|1068|1064.5|1066|1063.3|1068|1064.5|1065.8|1063.3|0
1658368200000|2022-07-21 01:50:00|1065.8|1063|1064.8|1063|1066|1063|1064.8|1063|3
1658368500000|2022-07-21 01:55:00|1065|1062.8|1064.8|1062.5|1065.3|1063|1064.3|1062.5|4
1658368800000|2022-07-21 02:00:00|1064.5|1062.3|1064.3|1062|1064.8|1062.3|1063.5|1062|2
1658369100000|2022-07-21 02:05:00|1064.5|1060.8|1064.5|1061|1064.8|1061.3|1064.3|1060.8|2
1658369400000|2022-07-21 02:10:00|1064.8|1061.3|1065.3|1062|1065.3|1062|1064.5|1061.3|1
1658370000000|2022-07-21 02:20:00|1064.8|1062.5|1065.3|1062.5|1065.3|1062.5|1064.8|1062.5|0
1658370300000|2022-07-21 02:25:00|1065.8|1062.3|1065.8|1063.3|1066|1063.3|1065.3|1062.3|1
1658370600000|2022-07-21 02:30:00|1065.5|1062.8|1065.5|1063.3|1066|1063.3|1065.5|1062.8|0
1658370900000|2022-07-21 02:35:00|1065.8|1061.8|1065.8|1062.8|1065.8|1062.8|1064.8|1061.8|5
1658371200000|2022-07-21 02:40:00|1065.5|1063|1064.8|1062|1065.8|1063.3|1064.5|1061.8|1
1658371500000|2022-07-21 02:45:00|1064.5|1061.8|1063.3|1060.8|1064.8|1062|1063|1060.8|4
1658371800000|2022-07-21 02:50:00|1063|1061|1063.5|1061|1063.5|1062|1063|1060.8|9
1658372100000|2022-07-21 02:55:00||1061.3||1061.3||1061.3||1061.3|1
1658372400000|2022-07-21 03:00:00|1063.8|1061.8|1063.8|1061.5|1063.8|1062|1063.5|1061.3|10
1658372700000|2022-07-21 03:05:00|1063.5|1061.8|1063.8|1061.3|1063.8|1061.8|1063.5|1061.3|1
1658373000000|2022-07-21 03:10:00|1064|1061.5|1064|1061.8|1064|1062.3|1063.8|1061.5|7
1658373300000|2022-07-21 03:15:00|1065|1062|1065.5|1062.5|1065.5|1062.8|1065|1062|1
1658373600000|2022-07-21 03:20:00|1065.3|1062.3|1065.3|1062.3|1065.5|1062.3|1065.3|1062.3|15
1658373900000|2022-07-21 03:25:00|1066|1062.5|1066|1062.8|1066|1062.8|1066|1062.5|0
1658374500000|2022-07-21 03:35:00|1065.8|1061.8|1065.8|1061.8|1065.8|1062|1065.5|1061.8|1
1658374800000|2022-07-21 03:40:00|1065.5|1062|1065.8|1062.3|1065.8|1062.3|1065.5|1062|0
1658375100000|2022-07-21 03:45:00|1066|1062.5|1066|1062.5|1066|1062.8|1065.8|1062.5|0
1658375400000|2022-07-21 03:50:00||1063.5||1063.3||1063.5||1063|0
1658375700000|2022-07-21 03:55:00||1063||1063||1063||1063|3
1658376000000|2022-07-21 04:00:00|1065.8|1063.3|1066|1063|1066|1063.5|1065.8|1063|2
1658376300000|2022-07-21 04:05:00|1065.3|1062.5|1064|1062.3|1065.3|1062.5|1063.8|1061.8|2
1658376600000|2022-07-21 04:10:00|1064.3|1062.5|1065.3|1062.5|1065.3|1063.3|1064.3|1062.5|1
1658376900000|2022-07-21 04:15:00|1065.8|1062.8|1065.8|1062.8|1065.8|1063.5|1065.8|1062.5|3
1658377200000|2022-07-21 04:20:00|1065.5|1062.5|1065.3|1062.5|1065.8|1062.5|1065.3|1062.3|0
1658377500000|2022-07-21 04:25:00|1065|1062.3|1065.3|1062.3|1065.3|1062.5|1064.8|1062|0
1658377800000|2022-07-21 04:30:00|1065|1062|1065.3|1062.5|1065.3|1062.8|1065|1061.8|0
1658378100000|2022-07-21 04:35:00|1065|1062.8|1064.3|1061.5|1065.3|1062.8|1064.3|1061.5|1
1658378400000|2022-07-21 04:40:00|1064|1061.3|1063.8|1060.8|1065|1061.3|1063.8|1060|0
1658378700000|2022-07-21 04:45:00|1063.5||1064.3||1064.3||1063.5||0
1658379000000|2022-07-21 04:50:00|1063.8||1063.5||1063.8||1063.5||0
1658379300000|2022-07-21 04:55:00|1063.8|1060.3|1063.8|1060.3|1063.8|1060.3|1063|1060.3|2
1658379600000|2022-07-21 05:00:00|1063.5||1064||1064||1063.5||0
1658379900000|2022-07-21 05:05:00|1063.8||1063||1063.8||1062.8||1
1658380200000|2022-07-21 05:10:00|1062.8|1060.5|1063|1060.5|1063.5|1060.5|1062.8|1060.5|1
1658380500000|2022-07-21 05:15:00|1062.8|1060.3|1060.8|1057.5|1063.3|1060.8|1060.5|1057.5|3
1658380800000|2022-07-21 05:20:00|1061||1061||1061||1061||0
1658381100000|2022-07-21 05:25:00|1060.3||1059.8||1060.3||1059.8||2
1658381400000|2022-07-21 05:30:00|1060|1058.8|1060|1057.5|1060|1058.8|1059.8|1057.3|21
1658381700000|2022-07-21 05:35:00|1059.8|1057.8|1060|1058|1060|1058|1059.8|1057.8|12
1658382000000|2022-07-21 05:40:00|1061.3|1058.3|1061.3|1058.8|1061.3|1059.3|1061.3|1058.3|4
1658382300000|2022-07-21 05:45:00|1061.8|1059.3|1064|1060|1064|1060|1061.8|1059.3|2
1658382600000|2022-07-21 05:50:00|1064.5|1060.8|1065|1060.8|1065|1060.8|1064.5|1060.8|2
1658382900000|2022-07-21 05:55:00|1065.5|1061.3|1066.5|1064.3|1066.5|1064.3|1065.3|1061.3|16
1658383200000|2022-07-21 06:00:00|1066.3|1063.8|1064.5|1062|1066.3|1063.8|1062.3|1060.5|26
1658383500000|2022-07-21 06:05:00|1064.3|1062.3|1066.5|1064|1066.5|1064.8|1064.3|1062|9
1658383800000|2022-07-21 06:10:00|1067.3|1064.3|1068.5|1066.8|1068.5|1067|1067.3|1064.3|25
1658384100000|2022-07-21 06:15:00|1068.3|1066.5|1066.8|1065|1068.3|1066.5|1066.5|1064.3|3
1658384400000|2022-07-21 06:20:00|1067|1064.8|1068.3|1065.8|1068.5|1067.3|1066.8|1064.8|32
1658384700000|2022-07-21 06:25:00|1067.8|1066|1065.8|1063.8|1068.5|1066.3|1065.8|1063.5|4
1658385000000|2022-07-21 06:30:00|1065|1063|1064|1061.3|1065.3|1063|1063|1060.8|68
1658385300000|2022-07-21 06:35:00|1063.8|1061|1064.3|1061.3|1064.3|1061.3|1063.5|1060|3
1658385600000|2022-07-21 06:40:00|1063.8|1061|1062|1059|1064|1061.5|1062|1058.8|17
1658385900000|2022-07-21 06:45:00|1062.3|1058.8|1059.8|1057.5|1062.3|1060|1059.8|1057.5|227
1658386200000|2022-07-21 06:50:00|1059.5|1056.5|1058.5|1056|1059.5|1057.5|1056.8|1054.8|40
1658386500000|2022-07-21 06:55:00|1058.8|1056.3|1056.3|1054|1058.8|1056.5|1056|1053.5|55
1658386800000|2022-07-21 07:00:00|1056|1054.3|1056|1054.5|1058.8|1057|1054.3|1052.5|109
1658387100000|2022-07-21 07:05:00|1056.3|1054.8|1056.3|1054.8|1057.5|1055.5|1055.3|1053.3|35
1658387400000|2022-07-21 07:10:00|1056.8|1055.3|1060.5|1058.8|1062|1060.5|1056.3|1054.5|133
1658387700000|2022-07-21 07:15:00|1060.8|1059|1060.5|1059|1061.8|1060.3|1058|1056|49
1658388000000|2022-07-21 07:20:00|1060|1058.5|1062|1060.3|1062.3|1061|1059.5|1057.5|64
1658388300000|2022-07-21 07:25:00|1062.3|1060.5|1062.8|1060.8|1064.5|1062.8|1061.5|1060.3|61
1658388600000|2022-07-21 07:30:00|1062.5|1060.5|1061.3|1059.3|1063.3|1061.3|1059|1057|179
1658388900000|2022-07-21 07:35:00|1061|1059.5|1056.8|1055|1062|1060|1056.8|1055|241
1658389200000|2022-07-21 07:40:00|1058|1055.3|1051.8|1049.8|1058|1056|1051|1048.8|439
1658389500000|2022-07-21 07:45:00|1052|1050.3|1044.5|1042.8|1052.5|1050.5|1044.5|1042.8|398
1658389800000|2022-07-21 07:50:00|1044.8|1042|1043|1041.5|1045.8|1043.8|1041.3|1039.5|493
1658390100000|2022-07-21 07:55:00|1042.3|1040.5|1043.3|1041|1043.5|1041.8|1042.3|1040.5|220
1658390400000|2022-07-21 08:00:00|1043|1040.8|1045|1042.8|1047|1045|1041.5|1039.8|719
1658390700000|2022-07-21 08:05:00|1044.8|1043|1040|1038.5|1045.8|1043.8|1039.5|1037.5|694
1658391000000|2022-07-21 08:10:00|1040.3|1038.8|1043.8|1041|1044|1041.5|1040|1038.5|347
1658391300000|2022-07-21 08:15:00|1043|1040.8|1042.5|1040.8|1043.8|1042.3|1040.3|1038.8|239
1658391600000|2022-07-21 08:20:00|1042.3|1039.8|1033.8|1031|1043.5|1041.5|1033.3|1031|574
1658391900000|2022-07-21 08:25:00|1033.5|1030.8|1031.5|1030|1033.5|1030.8|1028.3|1026.5|643
1658392200000|2022-07-21 08:30:00|1031.3|1029.5|1033.3|1031.3|1034|1032.8|1031.3|1029.3|625
1658392500000|2022-07-21 08:35:00|1033|1030.8|1031.5|1029.8|1033.3|1032|1030.8|1029.5|209
1658392800000|2022-07-21 08:40:00|1031.8|1030|1032.5|1030.3|1033.5|1032|1031|1029.5|264
1658393100000|2022-07-21 08:45:00|1032.3|1030.8|1033.8|1031.5|1033.8|1032|1031.5|1030|307
1658393400000|2022-07-21 08:50:00|1033.5|1031.3|1034|1032|1034|1032.5|1032.3|1030.8|62
1658393700000|2022-07-21 08:55:00|1033.8|1031.8|1033.5|1031.8|1034|1032.8|1029.8|1028|312
1658394000000|2022-07-21 09:00:00|1033.3|1031.5|1028.3|1026.3|1034|1032.3|1027|1025|497
1658394300000|2022-07-21 09:05:00|1028|1026|1025.3|1023.5|1028.3|1026|1019.8|1018.3|480
1658394600000|2022-07-21 09:10:00|1025.5|1023.8|1027|1024.8|1027.8|1025.8|1021.8|1020.3|253
1658394900000|2022-07-21 09:15:00|1026.8|1024.5|1026.5|1024.5|1027.8|1026.3|1025.3|1023.5|246
1658395200000|2022-07-21 09:20:00|1026.3|1024|1026.3|1024.5|1027|1024.8|1023.5|1021.5|144
1658395500000|2022-07-21 09:25:00|1026|1024|1026.3|1024|1026.3|1024.3|1024.5|1022.5|98
1658395800000|2022-07-21 09:30:00|1026|1024.3|1023.5|1022|1026.3|1024.5|1023.3|1021.5|140
1658396100000|2022-07-21 09:35:00|1023.8|1022.5|1022.5|1020.5|1024.3|1022.8|1020.8|1019.5|226
1658396400000|2022-07-21 09:40:00|1023.5|1020.8|1023.3|1021.5|1026|1024|1020.8|1019.5|145
1658396700000|2022-07-21 09:45:00|1023|1021|1021.5|1019.8|1024.5|1022.8|1021.3|1019.5|150
1658397000000|2022-07-21 09:50:00|1021.3|1019.5|1024|1021.8|1024|1022|1021.3|1019.5|65
1658397300000|2022-07-21 09:55:00|1023.8|1022|1024|1021.8|1025.3|1023.8|1022.5|1020.3|75
1658397600000|2022-07-21 10:00:00|1023.8|1021.5|1023.5|1021.8|1025.3|1023.3|1021.8|1020.3|51
1658397900000|2022-07-21 10:05:00|1023.3|1021.3|1020.5|1019|1023.3|1021.8|1019|1017.3|123
1658398200000|2022-07-21 10:10:00|1019.8|1018.8|1018.8|1017|1020.3|1019|1015.3|1013.8|609
1658398500000|2022-07-21 10:15:00|1019.8|1017.3|1019.8|1017.8|1020|1018.8|1017.3|1015.5|186
1658398800000|2022-07-21 10:20:00|1019.5|1017.5|1019.5|1017.8|1019.5|1017.8|1017.3|1015.5|59
1658399100000|2022-07-21 10:25:00|1020.3|1017.5|1021.3|1019.5|1021.3|1019.8|1019.8|1017.5|311
1658399400000|2022-07-21 10:30:00|1021|1019.3|1018|1016.5|1021|1019.5|1016|1014.5|166
1658399700000|2022-07-21 10:35:00|1018.5|1016|1018.3|1016.5|1018.5|1017|1016.8|1015.5|219
1658400000000|2022-07-21 10:40:00|1018|1016.3|1017.3|1015.8|1018.5|1017|1017.3|1015.5|41
1658400300000|2022-07-21 10:45:00|1017|1016.3|1019.8|1018|1020.5|1018.5|1017|1015.5|95
1658400600000|2022-07-21 10:50:00|1020.3|1017.8|1023.3|1021.3|1023.3|1021.3|1019.5|1017.5|61
1658400900000|2022-07-21 10:55:00|1023|1021|1027.5|1025.5|1028|1025.8|1023|1021|87
1658401200000|2022-07-21 11:00:00|1027.3|1025.3|1025.3|1023|1027.3|1025.5|1024.8|1022.8|150
1658401500000|2022-07-21 11:05:00|1025|1022.8|1024.8|1022.5|1026|1024.3|1024.8|1022.3|49
1658401800000|2022-07-21 11:10:00|1025.3|1022.8|1027.8|1025.5|1028|1025.8|1024.5|1022.8|93
1658402100000|2022-07-21 11:15:00|1028|1025.3|1027.5|1025.3|1028|1025.8|1025.3|1023.5|102
1658402400000|2022-07-21 11:20:00|1028|1025.8|1032.3|1030|1033|1030.8|1027.8|1025.8|73
1658402700000|2022-07-21 11:25:00|1032.5|1030.3|1030.8|1028.5|1032.8|1031|1029.5|1027.5|82
1658403000000|2022-07-21 11:30:00|1030.5|1027.3|1024.8|1023|1030.8|1027.3|1024.3|1022.3|136
1658403300000|2022-07-21 11:35:00|1024.3|1022.8|1026.8|1024.5|1028|1026|1024.3|1022.8|96
1658403600000|2022-07-21 11:40:00|1027|1024.8|1027.3|1025.8|1028.3|1026.3|1025.8|1023.8|116
1658403900000|2022-07-21 11:45:00|1027.5|1025.5|1027.3|1025.3|1028|1026.5|1026.5|1024.8|115
1658404200000|2022-07-21 11:50:00|1027|1025|1026.5|1024.8|1027|1025|1025.3|1023.5|232
1658404500000|2022-07-21 11:55:00|1026.3|1025|1029.8|1028|1030|1028|1026.3|1024.8|201
1658404800000|2022-07-21 12:00:00|1029.5|1027.8|1028.5|1027|1030|1028|1028|1026.3|93
1658405100000|2022-07-21 12:05:00|1028|1026.8|1028.5|1027.3|1028.5|1027.3|1027|1025.3|124
1658405400000|2022-07-21 12:10:00|1028|1027|1027.3|1025.8|1029.5|1027.5|1026.8|1025.5|254
1658405700000|2022-07-21 12:15:00|1027.5|1026|1033|1031.3|1033.5|1032|1026.8|1025.5|228
1658406000000|2022-07-21 12:20:00|1033.3|1031.5|1035.3|1033.5|1037.3|1035.5|1033|1031.3|322
1658406300000|2022-07-21 12:25:00|1035.5|1033.8|1034|1032.3|1036.3|1034.5|1033.3|1031.5|102
1658406600000|2022-07-21 12:30:00|1033.8|1032|1035.8|1034|1036|1034.3|1032.5|1030.8|40
1658406900000|2022-07-21 12:35:00|1036|1033.8|1035|1033.5|1036.5|1034.8|1034.3|1032.5|43
1658407200000|2022-07-21 12:40:00|1035.3|1033.3|1033|1031|1035.3|1033.5|1032.3|1030.3|111
1658407500000|2022-07-21 12:45:00|1033.3|1031.3|1033|1031.3|1034.8|1033|1032.3|1030.3|262
1658407800000|2022-07-21 12:50:00|1032.8|1031|1033.5|1031.8|1035|1033.3|1032.3|1030.5|55
1658408100000|2022-07-21 12:55:00|1033.3|1032|1035.3|1033.3|1036|1034|1030.5|1028.8|154
1658408400000|2022-07-21 13:00:00|1035|1033|1034.5|1032.5|1039|1037.5|1031.5|1030|201
1658408700000|2022-07-21 13:05:00|1034.3|1032.8|1036.8|1035|1037|1035|1032.5|1030.8|138
1658409000000|2022-07-21 13:10:00|1036.5|1034.8|1032.3|1030.5|1036.5|1034.8|1029.5|1027.5|107
1658409300000|2022-07-21 13:15:00|1032|1031|1032.8|1030.8|1035.8|1034|1031|1029.5|169
1658409600000|2022-07-21 13:20:00|1033.3|1031.5|1033.8|1032|1036.8|1035|1032.5|1030.5|300
1658409900000|2022-07-21 13:25:00|1034|1032.3|1034.8|1033|1035.3|1033.8|1031.8|1029.5|154
1658410200000|2022-07-21 13:30:00|1034.5|1033.5|1040|1038.3|1042.3|1040.8|1033.8|1032|659
1658410500000|2022-07-21 13:35:00|1040.5|1038.5|1037|1035.8|1042.8|1041|1036|1034.5|283
1658410800000|2022-07-21 13:40:00|1037.5|1036|1041.5|1039.5|1043|1041.3|1036.5|1034.8|117
1658411100000|2022-07-21 13:45:00|1041.3|1039.8|1041.8|1039.8|1042.3|1040.5|1037.5|1035.8|104
1658411400000|2022-07-21 13:50:00|1041.5|1039.5|1047.8|1046.3|1048.3|1046.8|1041.3|1039.5|373
1658411700000|2022-07-21 13:55:00|1048|1046.5|1046.8|1045|1051.5|1050.3|1046.8|1045|565
1658412000000|2022-07-21 14:00:00|1046.5|1044.8|1040|1038.5|1049.3|1047.5|1040|1038.5|304
1658412300000|2022-07-21 14:05:00|1039.8|1038|1038.3|1036.8|1042.3|1040.5|1036.3|1034.5|255
1658412600000|2022-07-21 14:10:00|1038.5|1036.5|1037.8|1036|1041.5|1039.8|1035|1033.3|203
1658412900000|2022-07-21 14:15:00|1037.3|1035.5|1038.3|1036.5|1040.5|1039|1036.8|1035|170
1658413200000|2022-07-21 14:20:00|1038.5|1036.3|1031.8|1030|1039.3|1037.3|1031.8|1030|125
1658413500000|2022-07-21 14:25:00|1032|1029.8|1032.8|1031|1033|1031.5|1026.8|1025.3|270
1658413800000|2022-07-21 14:30:00|1033.5|1031.3|1034.8|1033|1038.5|1036.8|1032.3|1030.8|198
1658414100000|2022-07-21 14:35:00|1034.5|1032.8|1031.3|1029.5|1036.8|1034.8|1028.8|1027.3|332
1658414400000|2022-07-21 14:40:00|1031|1028.8|1033|1031.3|1034.5|1032.8|1029.3|1027.3|255
1658414700000|2022-07-21 14:45:00|1033.3|1031.5|1035|1033.3|1036.5|1034.5|1031.8|1029.8|214
1658415000000|2022-07-21 14:50:00|1035.3|1033.8|1034|1032.3|1037.5|1036|1030.3|1028.5|483
1658415300000|2022-07-21 14:55:00|1033.8|1032|1032.3|1030.5|1036|1034.3|1032.3|1030.5|359
1658415600000|2022-07-21 15:00:00|1032.5|1030.8|1035|1033.5|1036.3|1034.5|1031.3|1029.8|123
1658415900000|2022-07-21 15:05:00|1034.8|1033.8|1032|1030.3|1037.8|1036|1030.3|1028.5|562
1658416200000|2022-07-21 15:10:00|1031.8|1030.5|1021.3|1019.5|1032.3|1030.5|1020|1018.3|1069
1658416500000|2022-07-21 15:15:00|1021|1019.8|1027.3|1025.8|1029.3|1027.5|1020.5|1019.3|839
1658416800000|2022-07-21 15:20:00|1027.5|1026|1024.5|1022.5|1028.8|1027|1022.8|1021|450
1658417100000|2022-07-21 15:25:00|1024.3|1022.3|1028.8|1026.8|1028.8|1027|1023.8|1022|778
1658417400000|2022-07-21 15:30:00|1029.5|1027.5|1028.5|1026.8|1029.8|1028|1026.8|1025|563
1658417700000|2022-07-21 15:35:00|1028.8|1027|1028.8|1027|1030.3|1028.3|1028|1026.3|235
1658418000000|2022-07-21 15:40:00|1028.5|1026.8|1029|1027.3|1029.8|1028.3|1027.8|1026.3|202
1658418300000|2022-07-21 15:45:00|1028.8|1027|1031.3|1029.5|1032.5|1030.8|1028.8|1027|397
1658418600000|2022-07-21 15:50:00|1031|1029.3|1036.5|1034.8|1037.3|1035|1031|1029|86
1658418900000|2022-07-21 15:55:00|1037|1035|1038.8|1036.8|1039.3|1038|1036.8|1035|126
1658419200000|2022-07-21 16:00:00|1039|1037.3|1041.8|1040|1042.5|1041|1038.5|1037.3|301
1658419500000|2022-07-21 16:05:00|1042|1040.3|1043.5|1041.8|1045.3|1043.3|1041.5|1040|120
1658419800000|2022-07-21 16:10:00|1043.8|1042.3|1038|1036|1044|1042.3|1037.8|1036|476
1658420100000|2022-07-21 16:15:00|1038.3|1036.3|1042.5|1040.8|1042.8|1041.3|1038.3|1036.3|184
1658420400000|2022-07-21 16:20:00|1042.8|1040.5|1042.3|1041|1042.8|1041|1040|1038.3|117
1658420700000|2022-07-21 16:25:00|1042.5|1040.8|1040|1038.5|1042.5|1041.3|1040|1038.5|279
1658421000000|2022-07-21 16:30:00|1040.5|1038.8|1040.8|1039|1041.5|1040.3|1039|1037|68
1658421300000|2022-07-21 16:35:00|1041|1039.3|1042.5|1040.8|1042.5|1041.3|1041|1039.3|140
1658421600000|2022-07-21 16:40:00|1042.3|1040.5|1041|1039.5|1042.5|1041|1040.8|1039|47
1658421900000|2022-07-21 16:45:00|1040.8|1039.3|1042|1040.5|1042|1040.5|1039|1037.5|136
1658422200000|2022-07-21 16:50:00|1042.3|1040.3|1041|1039.3|1042.5|1040.8|1040.8|1039|21
1658422500000|2022-07-21 16:55:00|1040.8|1039|1042.5|1040.8|1042.5|1041|1039.8|1038|120
1658422800000|2022-07-21 17:00:00|1042.3|1041|1041.3|1039.5|1042.5|1041.3|1039.8|1038|115
1658423100000|2022-07-21 17:05:00|1041|1039.8|1042|1040.3|1043.5|1042|1040.8|1039.5|197
1658423400000|2022-07-21 17:10:00|1042.3|1040.5|1041.8|1040.3|1042.5|1041.3|1041|1039.3|38
1658423700000|2022-07-21 17:15:00|1042|1040|1044|1042.3|1045|1043.3|1041.8|1040|164
1658424000000|2022-07-21 17:20:00|1043.8|1042|1045.5|1043.8|1045.5|1044.3|1043.8|1042|185
1658424300000|2022-07-21 17:25:00|1045|1044|1045.5|1043.8|1047.5|1045.8|1044.8|1043|166
1658424600000|2022-07-21 17:30:00|1045.3|1044|1044.3|1042.8|1046|1044.3|1044|1042.5|28
1658424900000|2022-07-21 17:35:00|1044|1042.3|1046.8|1045|1046.8|1045.3|1043.8|1042|53
1658425200000|2022-07-21 17:40:00|1046.5|1044.8|1049.3|1047.5|1049.5|1048.3|1046.3|1044.8|364
1658425500000|2022-07-21 17:45:00|1049.5|1047.8|1051|1049.5|1051.5|1050.3|1048.8|1047|303
1658425800000|2022-07-21 17:50:00|1050.5|1049|1049.8|1048.3|1051.5|1050.3|1049.5|1047.8|242
1658426100000|2022-07-21 17:55:00|1049.5|1048|1051.3|1049.5|1051.5|1050.3|1048.8|1047|79
1658426400000|2022-07-21 18:00:00|1051|1049.8|1050.3|1048.5|1052.8|1051|1049.8|1048|222
1658426700000|2022-07-21 18:05:00|1051|1049|1051.5|1050|1052.5|1051|1050.8|1048.8|98
1658427000000|2022-07-21 18:10:00|1051.8|1050.3|1053.5|1052|1053.5|1052|1049|1047.3|110
1658427300000|2022-07-21 18:15:00|1053.3|1051.8|1057|1055.8|1060.5|1059|1053.3|1051.5|274
1658427600000|2022-07-21 18:20:00|1057.5|1056|1060.8|1058.8|1062.5|1060.8|1057.5|1056|352
1658427900000|2022-07-21 18:25:00|1060.5|1059|1062|1060.3|1063|1061.3|1059|1057.3|235
1658428200000|2022-07-21 18:30:00|1062.3|1060.8|1061.5|1059.8|1063.8|1062.3|1060.5|1058.5|123
1658428500000|2022-07-21 18:35:00|1061.8|1060|1059.8|1058|1062.5|1060.5|1057|1055.3|108
1658428800000|2022-07-21 18:40:00|1060|1057.5|1059|1057.3|1061|1059.3|1058.5|1056.8|99
1658429100000|2022-07-21 18:45:00|1058.8|1057.5|1058.5|1056.8|1059|1057.8|1058|1056.5|143
1658429400000|2022-07-21 18:50:00|1058.3|1056.3|1060.3|1058.5|1061.5|1059.8|1058|1056|95
1658429700000|2022-07-21 18:55:00|1060|1058.3|1060|1058|1060.3|1058.5|1059|1057.3|40
1658430000000|2022-07-21 19:00:00|1060.3|1058.3|1059|1057|1061|1059.5|1058.8|1057|127
1658430300000|2022-07-21 19:05:00|1058.8|1056.8|1058|1055.8|1059|1057|1057.8|1055.8|29
1658430600000|2022-07-21 19:10:00|1057.8|1055.5|1057.8|1055.8|1058.3|1056.5|1057.5|1055.5|2
1658430900000|2022-07-21 19:15:00|1057.5|1055.5|1058|1056.3|1058|1056.3|1056.5|1055|26
1658431200000|2022-07-21 19:20:00|1057.8|1056|1057.5|1056|1058|1056.3|1057|1055|14
1658431500000|2022-07-21 19:25:00|1057.3|1055.5|1058.5|1056.8|1058.5|1057|1057.3|1055.5|28
1658431800000|2022-07-21 19:30:00|1058.3|1056.3|1058|1056.3|1058.3|1056.5|1057.8|1055.8|36
1658432100000|2022-07-21 19:35:00|1058.5|1056.5|1058.5|1057|1058.5|1057|1058.5|1056.5|32
1658432400000|2022-07-21 19:40:00|1059|1056.8|1059|1057.5|1059|1057.8|1058.8|1056.8|25
1658432700000|2022-07-21 19:45:00|1058.5|1057.8|1057|1055|1058.5|1057.8|1056.8|1054.8|16
1658433000000|2022-07-21 19:50:00|1057.3|1054.8|1055|1053|1057.3|1055.3|1055|1053|10
1658433300000|2022-07-21 19:55:00|1055.3|1053.3|1058.3|1056.5|1058.3|1056.5|1054.5|1052.8|44
1658433600000|2022-07-21 20:00:00|1058|1056.3|1058.3|1056.3|1058.8|1056.8|1058|1055.8|31
1658433900000|2022-07-21 20:05:00|1058|1056.8|1058.3|1056.3|1059|1057|1058|1056.3|0
1658434200000|2022-07-21 20:10:00|1058.5|1056.8|1056.5|1054.3|1058.5|1057|1056.3|1054.3|29
1658434500000|2022-07-21 20:15:00|1056.8|1054.5|1056.3|1054.5|1057.5|1055.5|1056.3|1054.3|4
1658434800000|2022-07-21 20:20:00|1056.8|1054.3|1055.8|1053.5|1056.8|1055.3|1055.5|1053.3|4
1658435100000|2022-07-21 20:25:00|1055.5|1053.3|1056|1053.8|1056|1054.3|1055.5|1053.3|4
1658435400000|2022-07-21 20:30:00||1054||1054||1054.3||1053.8|3
1658435700000|2022-07-21 20:35:00|1055.8|1054.3|1055.8|1053.5|1055.8|1054.3|1055.5|1053.3|21
1658436000000|2022-07-21 20:40:00||1053.8||1053.5||1054||1053.5|0
1658436300000|2022-07-21 20:45:00|1055.5|1053.8|1055.8|1053.8|1055.8|1054.3|1054.8|1052.8|11
1658436600000|2022-07-21 20:50:00|1055.5|1053.5|1055.3|1053.5|1055.5|1054|1055.3|1053.3|3
1658436900000|2022-07-21 20:55:00|1055.5|1053.8|1054.5|1052|1055.5|1054.3|1054.3|1052|8
1658437200000|2022-07-21 21:00:00|1055.3|1051.5|1055.5|1052.8|1055.5|1052.8|1055.3|1051.5|0
1658437500000|2022-07-21 21:05:00|1056.8|1053|1056.8|1053|1056.8|1053|1056.8|1053|0
1658439300000|2022-07-21 21:35:00|1056.5||1056.8||1056.8||1056.5||0
1658440500000|2022-07-21 21:55:00||1049.8||1046||1049.8||1046|0
1658451600000|2022-07-22 01:00:00|1055.3|1052|1054.3|1050.8|1055.5|1052.3|1054.3|1050.8|3
1658451900000|2022-07-22 01:05:00||1051||1050.8||1051||1050.8|0
1658452200000|2022-07-22 01:10:00|1053.8|1049.8|1053.5|1049.8|1053.8|1049.8|1053.5|1049.8|2
1658452500000|2022-07-22 01:15:00|1053.8||1053.8||1053.8||1053.8||0
1658452800000|2022-07-22 01:20:00|1054.3||1053||1054.3||1053||0
1658453100000|2022-07-22 01:25:00|1053.5||1053.8||1054.3||1053.5||1
1658453400000|2022-07-22 01:30:00|1054.5|1050|1054.5|1050.3|1054.5|1050.3|1054.5|1050|2
1658453700000|2022-07-22 01:35:00|1055.3|1050.8|1057.3|1052.5|1057.5|1052.5|1055.3|1050.8|0
1658454000000|2022-07-22 01:40:00|1057.5|1053|1057.5|1053.3|1057.5|1053.3|1057.3|1053|0
1658454300000|2022-07-22 01:45:00|1057.3|1054.3|1057.5|1054.3|1057.5|1054.5|1057.3|1053|5
1658454600000|2022-07-22 01:50:00|1057.3|1053|1057.5|1053|1057.5|1053|1057.3|1053|0
1658454900000|2022-07-22 01:55:00|1057.3|1053.3|1057.5|1054.3|1057.5|1054.3|1057.3|1053.3|0
1658455200000|2022-07-22 02:00:00|1058|1054.5|1058.5|1055|1058.5|1056.3|1058|1054.5|23
1658455500000|2022-07-22 02:05:00|1058.3|1055.3|1057.5|1055|1058.5|1055.3|1057.5|1055|0
1658455800000|2022-07-22 02:10:00|1058|1054.5|1058|1055.8|1058.5|1055.8|1058|1054.5|1
1658456100000|2022-07-22 02:15:00|1058.5|1056|1058.5|1056.5|1058.5|1056.5|1058.5|1055.5|4
1658456400000|2022-07-22 02:20:00||1056.3||1056.3||1056.3||1056.3|2
1658456700000|2022-07-22 02:25:00|1059|1055.3|1058|1056|1059.3|1056.3|1058|1055.3|12
1658457000000|2022-07-22 02:30:00|1059.3|1056.3|1059|1056.3|1059.3|1056.3|1058.8|1056.3|1
1658457300000|2022-07-22 02:35:00|1059.3|1056|1059.5|1056.3|1059.5|1056.3|1059.3|1056|3
1658457900000|2022-07-22 02:45:00|1058||1058.8||1058.8||1058||0
1658458200000|2022-07-22 02:50:00|1057.8|1055|1058.8|1055.8|1058.8|1055.8|1057.8|1054.8|5
1658458800000|2022-07-22 03:00:00|1056.8|1055.5|1056.8|1054.3|1056.8|1055.8|1056.8|1053.8|15
1658459400000|2022-07-22 03:10:00||1053.5||1053.8||1053.8||1053.5|4
1658459700000|2022-07-22 03:15:00||1053||1053||1053||1053|0
1658460000000|2022-07-22 03:20:00|1056.3|1052.3|1056|1052.3|1056.3|1052.3|1056|1052.3|0
1658460300000|2022-07-22 03:25:00|1055.8||1056||1056||1055.8||0
1658460600000|2022-07-22 03:30:00|1055.8|1052.5|1055.8|1052.5|1056|1052.5|1055.8|1052.5|0
1658460900000|2022-07-22 03:35:00|1056||1055.8||1056||1055.8||0
1658461200000|2022-07-22 03:40:00|1055.5|1051.8|1055.3|1051.8|1055.5|1052|1055.3|1051.3|0
1658461800000|2022-07-22 03:50:00|1053.5|1050.5|1053.5|1051.3|1053.5|1051.3|1053.5|1050.5|0
1658462100000|2022-07-22 03:55:00|1053.3|1050.8|1053|1050.8|1053.5|1050.8|1053|1050.8|6
1658462400000|2022-07-22 04:00:00|1052.8|1051|1053|1050.5|1053|1051|1052.5|1050|5
1658462700000|2022-07-22 04:05:00||1050.8||1050.8||1051||1050.8|0
1658463000000|2022-07-22 04:10:00|1052.8|1050.5|1052.5|1050.3|1052.8|1050.5|1052.5|1050|24
1658463300000|2022-07-22 04:15:00|1052|1049.8|1052|1049.5|1052|1050.3|1051.5|1049|0
1658463600000|2022-07-22 04:20:00|1051|1049.8|1052.5|1049.8|1052.5|1049.8|1051|1049.8|3
1658463900000|2022-07-22 04:25:00|1052.3||1052.3||1052.3||1052.3||0
1658464800000|2022-07-22 04:40:00||1050||1049.8||1050||1049.8|0
1658465100000|2022-07-22 04:45:00|1052.5|1050|1052.5|1050.3|1053|1050.5|1052.5|1050|9
1658465400000|2022-07-22 04:50:00|1052.8|1050.5|1053|1050.5|1053|1050.8|1052.8|1050.5|0
1658465700000|2022-07-22 04:55:00|1052.8|1050.8|1052.8|1050.3|1053|1050.8|1052.5|1050|5
1658466000000|2022-07-22 05:00:00|1052.5|1050|1053|1050.5|1053|1050.5|1052|1049.5|3
1658466300000|2022-07-22 05:05:00||1050.8||1050.5||1050.8||1050.5|0
1658466600000|2022-07-22 05:10:00|1052.8|1050.8|1052.5|1050|1053|1050.8|1052.5|1049.3|1
1658466900000|2022-07-22 05:15:00|1052.8|1049.8|1052.8|1050|1052.8|1050|1052.5|1049|9
1658467200000|2022-07-22 05:20:00|1052.5|1050.3|1052.5|1050.3|1052.5|1050.8|1052.5|1050|0
1658467500000|2022-07-22 05:25:00||1049.3||1050||1050||1049.3|1
1658467800000|2022-07-22 05:30:00|1052|1049.8|1050.5|1048.5|1052.5|1050|1050.5|1048|4
1658468100000|2022-07-22 05:35:00|1051.5|1049.3|1051.5|1049.3|1052|1049.3|1050|1047.5|16
1658468400000|2022-07-22 05:40:00|1051.3|1048.8|1051.3|1048.8|1051.5|1049|1051.3|1048.8|6
1658468700000|2022-07-22 05:45:00|1051.5|1049|1051.3|1049|1051.5|1049.5|1051.3|1048.8|8
1658469000000|2022-07-22 05:50:00|1051.5|1048.8|1051.5|1049.8|1051.5|1049.8|1051.3|1048.8|2
1658469300000|2022-07-22 05:55:00|1051.3|1049.3|1051|1049|1051.3|1049.3|1050.8|1049|6
1658469600000|2022-07-22 06:00:00|1051.3|1049.3|1055|1053.3|1055.5|1053.5|1051|1049.3|91
1658469900000|2022-07-22 06:05:00|1055.3|1053.5|1056.3|1053.8|1057.8|1055.8|1055|1053.5|16
1658470200000|2022-07-22 06:10:00|1056.5|1054|1056|1053.3|1056.5|1054.5|1055|1053|3
1658470500000|2022-07-22 06:15:00|1056.3|1053.8|1059|1055.8|1059|1056.3|1056.3|1053.8|37
1658470800000|2022-07-22 06:20:00|1058.8|1056|1060|1057.8|1060|1057.8|1058.5|1055.5|4
1658471100000|2022-07-22 06:25:00|1060.3|1058|1063.5|1061.3|1063.5|1061.3|1060.3|1058|37
1658471400000|2022-07-22 06:30:00|1064.3|1061.5|1064.3|1061.8|1065.8|1063.8|1064|1061.3|33
1658471700000|2022-07-22 06:35:00|1065|1062|1062.3|1060.3|1065.3|1062.5|1061.8|1059.3|19
1658472000000|2022-07-22 06:40:00|1063|1060.8|1058.5|1056.8|1064|1062.3|1058|1055.5|198
1658472300000|2022-07-22 06:45:00|1060.3|1057|1059.8|1058.3|1062.8|1060.5|1059.5|1057|78
1658472600000|2022-07-22 06:50:00|1060|1057.5|1060|1058|1060.5|1058.8|1057.3|1054.8|71
1658472900000|2022-07-22 06:55:00|1059.8|1058.3|1063.8|1062.3|1063.8|1062.3|1059|1057.3|46
1658473200000|2022-07-22 07:00:00|1064.3|1062|1061|1059.5|1066|1064.3|1059|1057|120
1658473500000|2022-07-22 07:05:00|1060.8|1059|1058|1056.3|1061.3|1059.5|1057|1055|112
1658473800000|2022-07-22 07:10:00|1058.3|1056.5|1056.5|1054.5|1058.8|1056.8|1055.3|1053.8|38
1658474100000|2022-07-22 07:15:00|1056.3|1054.8|1058|1056.3|1058.8|1057|1055.5|1053.8|30
1658474400000|2022-07-22 07:20:00|1057.8|1056.5|1056.3|1054.5|1059|1057.5|1056|1054.5|22
1658474700000|2022-07-22 07:25:00|1056.5|1054.8|1055.8|1053.8|1058|1056.5|1055.3|1053.8|58
1658475000000|2022-07-22 07:30:00|1055.5|1054|1055.3|1053.5|1057|1055.5|1054.5|1053|136
1658475300000|2022-07-22 07:35:00|1056.3|1053.8|1055|1053.5|1056.5|1054.8|1054.3|1053|98
1658475600000|2022-07-22 07:40:00|1055.3|1053.8|1044.5|1042.8|1055.3|1053.8|1044|1042.3|295
1658475900000|2022-07-22 07:45:00|1044|1042|1039.5|1037.5|1045.3|1042.8|1036.8|1034.5|261
1658476200000|2022-07-22 07:50:00|1039.8|1037.3|1042.5|1040.5|1045|1042.8|1038.8|1036.8|234
1658476500000|2022-07-22 07:55:00|1042.3|1040.3|1041.8|1040|1042.5|1040.5|1040|1038|129
1658476800000|2022-07-22 08:00:00|1041|1037.5|1038.5|1036.5|1041|1037.8|1036.5|1034.5|154
1658477100000|2022-07-22 08:05:00|1038.8|1037.3|1040|1038|1040.5|1038.8|1038|1036.3|108
1658477400000|2022-07-22 08:10:00|1039.8|1037.3|1033.3|1030.8|1040|1038|1031.8|1029.8|385
1658477700000|2022-07-22 08:15:00|1033.5|1031|1039|1037.3|1039|1037.8|1033.3|1030.8|229
1658478000000|2022-07-22 08:20:00|1038.8|1037.8|1036|1034.5|1040.3|1038.8|1035.5|1034|360
1658478300000|2022-07-22 08:25:00|1036.5|1035|1037|1035.5|1039|1037.3|1035.5|1033.8|697
1658478600000|2022-07-22 08:30:00|1036.8|1035.8|1041.3|1039.5|1041.3|1039.5|1030.5|1028.8|594
1658478900000|2022-07-22 08:35:00|1041.5|1039.8|1047.8|1046.3|1048.3|1046.5|1041.5|1039.5|177
1658479200000|2022-07-22 08:40:00|1048|1046.8|1045.8|1043.8|1048.5|1047|1045.8|1043.8|113
1658479500000|2022-07-22 08:45:00|1046|1043.5|1046.8|1044.8|1047.3|1045|1043.8|1042|58
1658479800000|2022-07-22 08:50:00|1047|1045|1045.8|1043.8|1048.8|1046.8|1044.8|1043.3|64
1658480100000|2022-07-22 08:55:00|1045.5|1043.5|1045|1042.8|1045.8|1044|1043.3|1041.5|41
1658480400000|2022-07-22 09:00:00|1044.8|1042.3|1046|1044.3|1049.8|1047.5|1044.3|1042.3|141
1658480700000|2022-07-22 09:05:00|1045.8|1044.8|1045.3|1043|1047.8|1046.3|1045|1042.8|71
1658481000000|2022-07-22 09:10:00|1045|1043.3|1047.3|1045.5|1047.5|1045.8|1043.3|1041|100
1658481300000|2022-07-22 09:15:00|1047.5|1045.8|1046.5|1044.8|1047.8|1045.8|1046.3|1044.5|64
1658481600000|2022-07-22 09:20:00|1046.8|1045|1046.8|1045|1047.8|1046|1046|1044.5|26
1658481900000|2022-07-22 09:25:00|1046.5|1044.5|1043.8|1042|1046.8|1045|1043.8|1041.8|66
1658482200000|2022-07-22 09:30:00|1044|1042.3|1045.5|1043.5|1046.5|1044.8|1043.5|1041.5|122
1658482500000|2022-07-22 09:35:00|1045.3|1043.8|1043|1041.3|1045.5|1043.8|1042|1040|89
1658482800000|2022-07-22 09:40:00|1043.3|1041.5|1040.3|1038.3|1043.3|1041.5|1039.8|1037.5|86
1658483100000|2022-07-22 09:45:00|1040|1038|1043.3|1041|1043.3|1041|1039.5|1038|158
1658483400000|2022-07-22 09:50:00|1043.5|1040.8|1044.8|1043.3|1045.5|1043.8|1043.3|1040.8|67
1658483700000|2022-07-22 09:55:00|1045|1043|1045|1043.3|1045.3|1043.8|1044|1042.5|20
1658484000000|2022-07-22 10:00:00|1045.5|1043.8|1046.3|1044.3|1046.5|1044.8|1045|1043.3|21
1658484300000|2022-07-22 10:05:00|1046|1043.5|1044.5|1043|1046|1043.8|1043.5|1041.8|105
1658484600000|2022-07-22 10:10:00|1044.8|1043.3|1044.8|1043|1045.8|1043.8|1044.5|1042.5|51
1658484900000|2022-07-22 10:15:00|1044.5|1042.8|1043.5|1041.8|1044.8|1043.5|1042.3|1040.5|134
1658485200000|2022-07-22 10:20:00|1043.3|1042|1043.5|1041.8|1043.5|1042|1042.8|1041|65
1658485500000|2022-07-22 10:25:00|1043.8|1042|1041.8|1039.5|1044|1042.3|1041|1039.5|77
1658485800000|2022-07-22 10:30:00|1041.5|1040|1042.5|1040.5|1042.5|1040.5|1038.3|1036|98
1658486100000|2022-07-22 10:35:00|1042.3|1040|1041.5|1039.5|1042.8|1041|1039.8|1038|51
1658486400000|2022-07-22 10:40:00|1042.3|1039.8|1048.8|1047|1049|1047|1041.8|1039.5|136
1658486700000|2022-07-22 10:45:00|1049|1047.5|1055.5|1054|1058|1055.8|1049|1047.5|115
1658487000000|2022-07-22 10:50:00|1055.8|1054.3|1053.8|1052|1056.5|1054.5|1053.8|1051.5|149
1658487300000|2022-07-22 10:55:00|1053.5|1052.3|1047.5|1045.5|1053.5|1052.3|1047|1045|169
1658487600000|2022-07-22 11:00:00|1047.8|1045.3|1044.8|1042.8|1047.8|1045.8|1044.5|1042.3|53
1658487900000|2022-07-22 11:05:00|1044.3|1043|1044|1041.8|1046.5|1044.3|1043.5|1041.3|35
1658488200000|2022-07-22 11:10:00|1044.3|1042|1045.8|1043.5|1046.3|1044|1043|1041|21
1658488500000|2022-07-22 11:15:00|1046|1043.3|1045|1042.8|1046|1044.3|1044|1041.5|32
1658488800000|2022-07-22 11:20:00|1044.8|1043|1045.5|1043.8|1046.3|1044.3|1044.3|1042|68
1658489100000|2022-07-22 11:25:00|1045.8|1043.5|1046.8|1044.8|1048|1045.8|1045.5|1043.5|62
1658489400000|2022-07-22 11:30:00|1046.5|1044.5|1047.3|1045|1047.5|1045.5|1046|1043.8|64
1658489700000|2022-07-22 11:35:00|1047|1045.5|1050.3|1048|1051|1049.5|1046.5|1045.5|67
1658490000000|2022-07-22 11:40:00|1050|1048.3|1053|1051.3|1053.5|1051.8|1049.3|1047.5|72
1658490300000|2022-07-22 11:45:00|1052.3|1051|1055.5|1053.5|1055.5|1054|1049.8|1047.5|153
1658490600000|2022-07-22 11:50:00|1055.3|1053.3|1055|1053.3|1057.5|1056|1054.8|1053|128
1658490900000|2022-07-22 11:55:00|1056.5|1053.5|1055.3|1053.8|1057.8|1055.8|1054.5|1052.5|60
1658491200000|2022-07-22 12:00:00|1054.5|1052.8|1053|1051.3|1055.5|1053.8|1052|1050.3|52
1658491500000|2022-07-22 12:05:00|1052.8|1051|1051.8|1049.8|1053.8|1052.3|1050.8|1049.3|82
1658491800000|2022-07-22 12:10:00|1051.5|1050|1054.3|1052.5|1054.3|1052.5|1051.5|1049.8|32
1658492100000|2022-07-22 12:15:00|1054.8|1052.8|1057.3|1055.8|1057.3|1055.8|1054.3|1052.5|285
1658492400000|2022-07-22 12:20:00|1057.5|1055.5|1058.8|1057|1059.8|1058|1057.3|1055|171
1658492700000|2022-07-22 12:25:00|1059|1056.3|1059.3|1057.8|1059.5|1057.8|1057.3|1055.5|47
1658493000000|2022-07-22 12:30:00|1059.8|1058|1057.5|1056|1059.8|1058.3|1056.5|1054.8|59
1658493300000|2022-07-22 12:35:00|1056.8|1055.8|1056.3|1054.3|1057.5|1055.8|1055.3|1053.3|192
1658493600000|2022-07-22 12:40:00|1056|1054|1055.5|1053.5|1056.3|1054.5|1054.3|1052.5|133
1658493900000|2022-07-22 12:45:00|1055.3|1053.8|1054.8|1053|1055.8|1054.3|1053.3|1051.5|32
1658494200000|2022-07-22 12:50:00|1054.5|1052.8|1054.5|1052.5|1055.8|1054.3|1054|1052|129
1658494500000|2022-07-22 12:55:00|1054.3|1052.3|1053.8|1052.3|1055.3|1053.8|1052.5|1050.5|76
1658494800000|2022-07-22 13:00:00|1054.5|1052.5|1060|1058|1060.5|1058.8|1054.3|1052.3|293
1658495100000|2022-07-22 13:05:00|1059.8|1058.3|1058.3|1056.5|1061.3|1059.8|1057.8|1056|146
1658495400000|2022-07-22 13:10:00|1058.8|1056.8|1058|1056|1061.8|1060|1056.8|1054.8|80
1658495700000|2022-07-22 13:15:00|1057.8|1055.8|1058|1056.3|1060.5|1058.5|1057|1055.5|129
1658496000000|2022-07-22 13:20:00|1058.3|1056.5|1057.3|1055.3|1059|1057|1056.3|1054.3|180
1658496300000|2022-07-22 13:25:00|1057|1055.5|1060.8|1059|1061|1059.3|1056.3|1054.8|113
1658496600000|2022-07-22 13:30:00|1060.5|1058.8|1065|1063.3|1065.5|1064|1060.3|1058.8|248
1658496900000|2022-07-22 13:35:00|1065.3|1063.5|1074.5|1073|1074.5|1073|1064.3|1062.5|282
1658497200000|2022-07-22 13:40:00|1075.3|1073.8|1074.8|1072.8|1075.5|1074.3|1073.8|1072|285
1658497500000|2022-07-22 13:45:00|1075|1073|1072|1070.5|1078|1076.5|1068|1066.5|312
1658497800000|2022-07-22 13:50:00|1072.5|1070.8|1071.8|1070|1074.5|1072.8|1068.3|1066.5|409
1658498100000|2022-07-22 13:55:00|1071.5|1069.8|1068.5|1066.8|1071.8|1070|1067.8|1066|155
1658498400000|2022-07-22 14:00:00|1068.8|1067|1067.5|1065.8|1071|1069.5|1065.8|1064|216
1658498700000|2022-07-22 14:05:00|1068|1066.3|1070|1068.3|1070.5|1069.3|1067.5|1065.8|135
1658499000000|2022-07-22 14:10:00|1069.8|1068|1074.3|1072.5|1075.5|1074|1069.8|1068|162
1658499300000|2022-07-22 14:15:00|1074.5|1072.8|1075.3|1073.5|1076.3|1074.5|1073.8|1072|246
1658499600000|2022-07-22 14:20:00|1075.5|1073.8|1073.8|1072.3|1075.5|1074|1071.3|1069.5|108
1658499900000|2022-07-22 14:25:00|1074|1072.5|1075.3|1073.3|1077.8|1076.3|1072.5|1071|294
1658500200000|2022-07-22 14:30:00|1075|1073|1072.8|1071|1076.8|1075|1072.5|1070.8|206
1658500500000|2022-07-22 14:35:00|1072.5|1071.3|1074|1072.3|1075.3|1073.8|1071.8|1070|296
1658500800000|2022-07-22 14:40:00|1073.8|1072|1073.5|1072|1076|1074.5|1070.5|1068.8|789
1658501100000|2022-07-22 14:45:00|1072.8|1071.8|1070|1068|1073.3|1072.3|1069.8|1067.8|268
1658501400000|2022-07-22 14:50:00|1070.3|1068.3|1074|1072.3|1074.5|1072.8|1068.8|1067.3|109
1658501700000|2022-07-22 14:55:00|1073.8|1072|1068|1066.5|1074.5|1072.8|1068|1066.3|70
1658502000000|2022-07-22 15:00:00|1067.3|1065.8|1061.5|1059.8|1067.3|1065.8|1059.3|1057.3|497
1658502300000|2022-07-22 15:05:00|1061.8|1059.5|1060.5|1058.8|1064.3|1062.3|1056.5|1054.8|546
1658502600000|2022-07-22 15:10:00|1060|1058.5|1063.3|1061.3|1066.5|1064.5|1056.5|1054.8|388
1658502900000|2022-07-22 15:15:00|1064.3|1061.8|1068.3|1066.5|1069.3|1067.3|1063.5|1061.8|338
1658503200000|2022-07-22 15:20:00|1067.8|1066.3|1069.5|1067.8|1071.8|1069.8|1065.3|1063.5|526
1658503500000|2022-07-22 15:25:00|1069.8|1068|1067.5|1066|1070.5|1068.8|1065.8|1064|877
1658503800000|2022-07-22 15:30:00|1067.3|1065.8|1066|1064.5|1069.5|1067.8|1065|1063.3|204
1658504100000|2022-07-22 15:35:00|1065.5|1064.3|1063.8|1062.5|1066.5|1064.8|1063.3|1061.8|183
1658504400000|2022-07-22 15:40:00|1063.5|1062|1061.8|1060.3|1064.3|1062.8|1060.8|1059.3|135
1658504700000|2022-07-22 15:45:00|1061.5|1059.8|1060.3|1058.5|1062.5|1061|1058.5|1057.3|81
1658505000000|2022-07-22 15:50:00|1060.8|1058.3|1062|1060.3|1062.3|1060.8|1059.5|1057.8|136
1658505300000|2022-07-22 15:55:00|1062.3|1060.8|1064|1062.3|1065.5|1063.8|1062|1060.3|306
1658505600000|2022-07-22 16:00:00|1064.3|1062.5|1059.5|1057.5|1064.3|1062.5|1057|1055.5|263
1658505900000|2022-07-22 16:05:00|1059.3|1057.3|1059.5|1057.5|1060.8|1058.8|1058|1056|55
1658506200000|2022-07-22 16:10:00|1059.3|1057.3|1056.5|1054.5|1059.5|1057.3|1055.5|1053.8|46
1658506500000|2022-07-22 16:15:00|1056.8|1054.8|1060.5|1058.5|1060.8|1058.8|1056|1054.3|71
1658506800000|2022-07-22 16:20:00|1060.3|1058.8|1056.3|1054.3|1060.8|1058.8|1056|1054.3|128
1658507100000|2022-07-22 16:25:00|1056|1054.5|1058.5|1056.3|1058.5|1056.5|1054.5|1052.5|85
1658507400000|2022-07-22 16:30:00|1059|1056.8|1058|1056.3|1059.5|1057.8|1057.3|1055.3|26
1658507700000|2022-07-22 16:35:00|1058.3|1056.5|1054.5|1053|1058.3|1056.5|1054.3|1052.5|52
1658508000000|2022-07-22 16:40:00|1055.8|1053.8|1053|1051.3|1057|1055.5|1052.8|1051.3|92
1658508300000|2022-07-22 16:45:00|1052.8|1051.5|1053.8|1051.8|1054.3|1052.5|1052.5|1051.3|118
1658508600000|2022-07-22 16:50:00|1053.5|1051.3|1050.5|1048.8|1054.5|1052.5|1050.3|1048.8|85
1658508900000|2022-07-22 16:55:00|1049.3|1047.5|1049.3|1047.3|1051.3|1049|1047.3|1045.5|89
1658509200000|2022-07-22 17:00:00|1049.5|1047.5|1048|1046.3|1049.5|1047.5|1046|1044|46
1658509500000|2022-07-22 17:05:00|1047.8|1046|1051.3|1049.3|1053|1051|1047.5|1045.5|18
1658509800000|2022-07-22 17:10:00|1051|1049|1045.8|1043.8|1051.3|1049.5|1045.8|1043.8|15
1658510100000|2022-07-22 17:15:00|1045.5|1043.5|1045|1042.8|1049|1047|1043.8|1042|53
1658510400000|2022-07-22 17:20:00|1044.5|1042.5|1042.8|1040.8|1044.8|1043.3|1042.5|1040.5|104
1658510700000|2022-07-22 17:25:00|1042.3|1040.5|1042.8|1040.8|1044.8|1043|1041.5|1039.8|26
1658511000000|2022-07-22 17:30:00|1043|1041|1042|1040.3|1044.3|1042.3|1041.3|1039.5|18
1658511300000|2022-07-22 17:35:00|1042.3|1040|1043|1041|1043.5|1041.5|1039.5|1037.8|74
1658511600000|2022-07-22 17:40:00|1042.8|1040.8|1040.5|1038.8|1043|1041|1040.3|1038.3|31
1658511900000|2022-07-22 17:45:00|1040.3|1038.5|1038.5|1037|1041.5|1039.5|1038|1036.3|81
1658512200000|2022-07-22 17:50:00|1039|1037.3|1038|1036|1039.3|1037.3|1036.3|1034.8|57
1658512500000|2022-07-22 17:55:00|1037.8|1035.8|1032.3|1030.5|1038.3|1036.3|1031|1029.5|119
1658512800000|2022-07-22 18:00:00|1032.5|1030.8|1032.5|1030.5|1033|1031|1027.3|1025.8|188
1658513100000|2022-07-22 18:05:00|1032.3|1030.3|1032.5|1030.8|1033|1031.3|1028.8|1027|195
1658513400000|2022-07-22 18:10:00|1033|1031|1033|1030.8|1034.3|1032.8|1029.5|1027.8|320
1658513700000|2022-07-22 18:15:00|1032.5|1030.5|1031.5|1029.8|1036.3|1034.5|1031.5|1029.5|308
1658514000000|2022-07-22 18:20:00|1031.3|1029.5|1031.5|1029.5|1033.8|1032|1028.8|1026.8|185
1658514300000|2022-07-22 18:25:00|1032.3|1029.8|1026.3|1024.3|1032.3|1030|1026|1023.8|257
1658514600000|2022-07-22 18:30:00|1027.5|1025.3|1027.5|1025.3|1030|1028.3|1025|1022.8|84
1658514900000|2022-07-22 18:35:00|1027.3|1025|1026.8|1024.3|1027.8|1025.8|1026|1023.8|5
1658515200000|2022-07-22 18:40:00|1026.5|1024|1025.3|1023.3|1026.8|1024.3|1024.8|1022.8|14
1658515500000|2022-07-22 18:45:00|1025.5|1023|1026.3|1024.3|1027.8|1025.3|1025.3|1023|4
1658515800000|2022-07-22 18:50:00|1026.5|1025|1027.3|1025.3|1029|1027|1026.3|1024.5|25
1658516100000|2022-07-22 18:55:00|1027|1025.5|1026.5|1024.5|1027.8|1025.8|1025.8|1023.8|12
1658516400000|2022-07-22 19:00:00|1026.3|1024.3|1027.3|1025|1027.5|1025.8|1025.3|1023.3|8
1658516700000|2022-07-22 19:05:00|1027|1024.8|1024.8|1022.8|1027.3|1025|1024.8|1022.5|2
1658517000000|2022-07-22 19:10:00|1025|1022.5|1024.5|1022.3|1025|1023|1023|1020.8|5
1658517300000|2022-07-22 19:15:00|1024.8|1022.8|1026|1024.3|1026|1024.3|1024|1022.3|2
1658517600000|2022-07-22 19:20:00|1026.5|1024.5|1027|1025|1027.8|1025.5|1025.5|1023.5|16
1658517900000|2022-07-22 19:25:00|1026.8|1024.8|1026|1024|1027.8|1025.3|1025.8|1024|9
1658518200000|2022-07-22 19:30:00|1026.5|1024.3|1026|1024.3|1027.8|1025.5|1025.5|1024|12
1658518500000|2022-07-22 19:35:00|1025.8|1024|1027|1024.8|1027.8|1025.3|1025.8|1024|7
1658518800000|2022-07-22 19:40:00|1026.8|1025|1023.3|1021|1026.8|1025|1023.3|1021|10
1658519100000|2022-07-22 19:45:00|1023.5|1021.3|1022.8|1020.3|1023.8|1021.5|1021.8|1019.8|6
1658519400000|2022-07-22 19:50:00|1023|1020.5|1022.3|1020|1023.3|1020.8|1021.8|1019.8|1
1658519700000|2022-07-22 19:55:00|1022|1019.8|1022.8|1021.3|1023.5|1021.5|1020.3|1018.3|21
1658520000000|2022-07-22 20:00:00|1022.5|1020.3|1023.5|1021.5|1024.3|1022|1022|1020.3|16
1658520300000|2022-07-22 20:05:00|1023.8|1021.3|1023|1020.8|1023.8|1021.5|1022.3|1020.3|1
1658520600000|2022-07-22 20:10:00|1022.8|1021|1023.3|1021|1023.5|1021.5|1022.8|1020.5|1
1658520900000|2022-07-22 20:15:00|1023|1021.3|1024.8|1022|1025|1022.5|1023|1021|3
1658521200000|2022-07-22 20:20:00|1024.5|1022.3|1027.3|1024.8|1027.8|1025.5|1024.3|1021.8|0
1658521500000|2022-07-22 20:25:00|1027.8|1025|1036.8|1034|1039.3|1036.5|1027.3|1024.8|12
1658521800000|2022-07-22 20:30:00|1037|1034.5|1038|1035.3|1038.3|1035.8|1033.5|1031.3|2
1658522100000|2022-07-22 20:35:00|1037.8|1035|1037|1034|1038.3|1035.8|1035.8|1033.5|0
1658522400000|2022-07-22 20:40:00|1037.5|1034.5|1037.3|1034|1037.8|1035.8|1036.8|1033.8|3
1658522700000|2022-07-22 20:45:00|1036.5|1032.3|1033|1029.5|1036.5|1033.5|1031.3|1028.3|10
1658523000000|2022-07-22 20:50:00|1031.8|1029.3|1032|1029|1033.8|1030|1031.8|1028.8|2
1658523300000|2022-07-22 20:55:00|1031.8|1028.8|1037|1030.3|1037|1030.3|1031.8|1027.8|26
1658710800000|2022-07-25 01:00:00|1030.3|1027.5|1031.8|1027.8|1032.8|1028.3|1030.3|1027.3|0
1658711100000|2022-07-25 01:05:00|1032|1026.8|1028.8|1023.5|1032|1027|1028.8|1023.5|0
1658711400000|2022-07-25 01:10:00|1028.3|1023.8|1024.8|1021.5|1028.5|1023.8|1024.3|1021|1
1658711700000|2022-07-25 01:15:00|1024.5|1021.3|1028.5|1024.8|1028.5|1024.8|1024.5|1021.3|1
1658712000000|2022-07-25 01:20:00|1028.8|1025.3|1034.8|1030.8|1035.8|1032|1028.8|1025.3|4
1658712300000|2022-07-25 01:25:00|1034.5|1031|1031.8|1028.3|1034.5|1031|1031.8|1027.8|0
1658712600000|2022-07-25 01:30:00|1031.5|1027.8|1028.5|1025.5|1031.5|1028.5|1027.5|1024.3|0
1658712900000|2022-07-25 01:35:00|1029|1025.8|1029|1025.8|1031|1027.5|1028.5|1024.8|1
1658713200000|2022-07-25 01:40:00|1029.3|1026|1032.3|1028.8|1032.3|1029|1029|1024.8|0
1658713500000|2022-07-25 01:45:00|1032|1028.3|1030.8|1027|1032.3|1029.3|1030.8|1026|2
1658713800000|2022-07-25 01:50:00|1030.5|1026.8|1028.5|1025.8|1030.5|1027|1028|1024.8|0
1658714100000|2022-07-25 01:55:00|1028.3|1024.8|1028|1024|1029.3|1026|1028|1024|0
1658714400000|2022-07-25 02:00:00||1024.3||1025||1025.3||1024|0
1658714700000|2022-07-25 02:05:00|1027.8|1024.8|1026.8|1022.8|1028|1024.8|1026.8|1022.5|3
1658715000000|2022-07-25 02:10:00|1027|1023|1026.5|1023.3|1027|1023.5|1026.3|1022.8|5
1658715300000|2022-07-25 02:15:00|1027|1023.8|1027.3|1024.5|1028|1025.5|1027|1023.8|0
1658715600000|2022-07-25 02:20:00|1027.5||1027.3||1027.5||1027.3||0
1658715900000|2022-07-25 02:25:00|1027.5||1027.3||1027.5||1027.3||0
1658716200000|2022-07-25 02:30:00|1027|1022.8|1027|1023.5|1027|1024|1027|1022.3|10
1658716500000|2022-07-25 02:35:00|1026.5|1023.3|1026.3|1022.8|1026.5|1023.5|1024.5|1021.3|0
1658716800000|2022-07-25 02:40:00|1025.8|1022.5|1024.5|1021|1025.8|1022.8|1024.5|1020.8|0
1658717100000|2022-07-25 02:45:00|1024.3|1020.8|1023.5|1020.3|1024.5|1021|1023.5|1020.3|1
1658717400000|2022-07-25 02:50:00|1024.5|1020.5|1024.5|1021|1024.5|1021|1024|1020.3|0
1658717700000|2022-07-25 02:55:00|1024.3|1021.3|1025.3|1021.5|1025.3|1021.8|1024.3|1021|0
1658718000000|2022-07-25 03:00:00|1025|1021.8|1025.8|1022|1026|1022.5|1024.8|1021.5|0
1658718300000|2022-07-25 03:05:00|1026|1022.5|1028|1024.8|1028.3|1025.3|1026|1022|0
1658718600000|2022-07-25 03:10:00|1027.8|1024.3|1027.8|1024.3|1028|1025|1027.8|1024.3|0
1658718900000|2022-07-25 03:15:00|1027.3|1024|1027.3|1023.8|1027.3|1024|1027|1022.8|0
1658719200000|2022-07-25 03:20:00|1027|1023|1025|1021.5|1027|1023|1025|1021.5|0
1658719500000|2022-07-25 03:25:00|1025.8|1021.8|1025.8|1021.8|1025.8|1022|1025.8|1021.5|0
1658719800000|2022-07-25 03:30:00||1022||1022.3||1022.5||1022|0
1658720100000|2022-07-25 03:35:00||1022.5||1022.3||1022.5||1022.3|0
1658720400000|2022-07-25 03:40:00|1026|1022.5|1026|1022.8|1026|1023|1026|1022.3|0
1658720700000|2022-07-25 03:45:00|1025.8|1023|1026.3|1022.8|1026.8|1023|1025.8|1022.8|1
1658721000000|2022-07-25 03:50:00|1025.8|1022.5|1026.3|1023|1026.3|1023|1025.8|1022.5|0
1658721300000|2022-07-25 03:55:00|1026.5|1022.8|1026.3|1022.8|1026.5|1022.8|1026.3|1022.8|1
1658721600000|2022-07-25 04:00:00|1025.8||1026.3||1026.3||1025.8||0
1658721900000|2022-07-25 04:05:00|1025.8|1023|1027.3|1024.8|1027.5|1024.8|1025.8|1022.8|0
1658722200000|2022-07-25 04:10:00|1027.5|1025.3|1027.5|1024.5|1028|1025.3|1027.3|1023.8|0
1658722500000|2022-07-25 04:15:00|1027.3|1023.5|1026.5|1023.3|1027.8|1024|1026.3|1023.3|1
1658722800000|2022-07-25 04:20:00|1026.8|1023.5|1026.8|1023.8|1026.8|1023.8|1026.5|1023.5|2
1658723100000|2022-07-25 04:25:00|1026.5|1023.3|1026.5|1023.3|1026.8|1023.3|1026.5|1023.3|1
1658723400000|2022-07-25 04:30:00|1026.8|1022.3|1026|1023|1026.8|1023|1025.3|1021.8|3
1658723700000|2022-07-25 04:35:00|1025.8|1022.8|1025.5|1022.8|1026|1023|1025.3|1022.5|0
1658724000000|2022-07-25 04:40:00|1025.3||1025.3||1025.5||1025.3||1
1658724300000|2022-07-25 04:45:00|1025|1023|1025.5|1023|1025.5|1023|1025|1023|0
1658724600000|2022-07-25 04:50:00|1025.3|1022.8|1025.5|1022.8|1025.5|1022.8|1025.3|1022.8|0
1658724900000|2022-07-25 04:55:00|1025.3|1022.5|1025.5|1022.8|1025.5|1022.8|1025.3|1022.5|0
1658725200000|2022-07-25 05:00:00|1025.3|1023|1025.3|1023.3|1025.5|1023.3|1025.3|1023|0
1658725500000|2022-07-25 05:05:00|1025|1022.5|1023.8|1020.8|1025.5|1023|1020.3|1017.5|1
1658725800000|2022-07-25 05:10:00|1023.5|1021|1023.8|1021.3|1023.8|1021.3|1023|1021|1
1658726100000|2022-07-25 05:15:00|1023.5|1021.5|1023|1018|1023.5|1021.5|1021.5|1017.8|1
1658726700000|2022-07-25 05:25:00|1023.3|1018.3|1023.5|1018.3|1023.5|1018.3|1023.3|1018.3|2
1658727000000|2022-07-25 05:30:00|1023.3|1018|1022|1018|1023.3|1018.3|1020.5|1017.3|0
1658727300000|2022-07-25 05:35:00|1022.3|1018.3|1023.5|1019|1023.5|1019.3|1022.3|1018|1
1658727600000|2022-07-25 05:40:00|1023|1018.8|1023.3|1019.5|1023.5|1019.8|1023|1018.8|4
1658727900000|2022-07-25 05:45:00|1024|1022.3|1022.8|1019.5|1025|1022.3|1022.8|1019.5|14
1658728200000|2022-07-25 05:50:00|1022||1023.5||1023.8||1022||6
1658728500000|2022-07-25 05:55:00|1023.3|1019.8|1024.8|1020.3|1025|1020.3|1022.3|1019.5|3
1658728800000|2022-07-25 06:00:00|1024.5|1020|1026.8|1024.3|1027|1024.3|1022.5|1020|9
1658729100000|2022-07-25 06:05:00|1026.5|1024.5|1029.3|1027|1030|1027|1026.3|1024.5|5
1658729400000|2022-07-25 06:10:00|1029|1026.8|1024.5|1021.5|1029|1026.8|1024.3|1021.5|49
1658729700000|2022-07-25 06:15:00|1024.3|1022.5|1023|1020.3|1026.8|1024|1021|1018.5|79
1658730000000|2022-07-25 06:20:00|1022.5|1019.8|1018.3|1016|1024.3|1021.5|1017|1015.3|84
1658730300000|2022-07-25 06:25:00|1017.8|1015.5|1017.8|1015.5|1020|1018|1016.8|1015.3|11
1658730600000|2022-07-25 06:30:00|1017.5|1015.8|1018.8|1015.8|1019.5|1016.3|1017|1015.3|36
1658730900000|2022-07-25 06:35:00|1018|1016|1014|1011|1018|1016|1012.3|1010.8|58
1658731200000|2022-07-25 06:40:00|1014.3|1011.3|1017|1014.3|1018.8|1016.5|1013.8|1011|33
1658731500000|2022-07-25 06:45:00|1016.8|1014.5|1018.3|1016|1019.3|1017.5|1016|1014|53
1658731800000|2022-07-25 06:50:00|1019|1016.3|1021.3|1018.5|1021.5|1018.5|1018|1015.5|52
1658732100000|2022-07-25 06:55:00|1021|1017.8|1024.5|1022.5|1025.8|1023|1020.5|1017.8|68
1658732400000|2022-07-25 07:00:00|1025|1023|1021.5|1020|1027.8|1025.3|1016.5|1014.8|329
1658732700000|2022-07-25 07:05:00|1022.5|1020.3|1021.8|1019.8|1026.3|1024|1020.3|1018.5|158
1658733000000|2022-07-25 07:10:00|1020.8|1019.3|1023.5|1021.3|1023.8|1021.3|1017.8|1015.8|157
1658733300000|2022-07-25 07:15:00|1023.3|1021.8|1023.5|1021.8|1026.3|1024|1023|1021.3|214
1658733600000|2022-07-25 07:20:00|1023.3|1021.3|1020.3|1018.5|1024.3|1022.3|1019.8|1017.8|195
1658733900000|2022-07-25 07:25:00|1020.5|1017.3|1018|1015.5|1020.5|1017.8|1013.5|1012|279
1658734200000|2022-07-25 07:30:00|1017|1015|1018|1016.3|1018.3|1016.3|1014|1012|106
1658734500000|2022-07-25 07:35:00|1018.3|1015.3|1019.8|1017.8|1021.3|1019.5|1017.3|1015.3|67
1658734800000|2022-07-25 07:40:00|1019.5|1017.5|1016|1014|1019.5|1017.5|1014.5|1013|89
1658735100000|2022-07-25 07:45:00|1015.8|1014.5|1018.3|1016.3|1021.3|1019|1015.8|1014|105
1658735400000|2022-07-25 07:50:00|1017.8|1016|1012.3|1010.3|1017.8|1016|1007.5|1005.5|292
1658735700000|2022-07-25 07:55:00|1012.8|1010.5|1012.5|1010.8|1014|1012|1010.5|1009|340
1658736000000|2022-07-25 08:00:00|1013|1010.5|1008.5|1006.5|1013.5|1011.5|1007|1005.3|266
1658736300000|2022-07-25 08:05:00|1008.3|1007.3|1011.3|1009.5|1012|1010.3|1007.5|1006.3|301
1658736600000|2022-07-25 08:10:00|1011|1009.8|1015.5|1013.8|1015.5|1013.8|1009.5|1007.3|228
1658736900000|2022-07-25 08:15:00|1015.3|1014|1014.3|1012.3|1018|1016.5|1013.5|1011.8|229
1658737200000|2022-07-25 08:20:00|1014.5|1012|1017.5|1015.5|1019.8|1017.8|1014|1012|176
1658737500000|2022-07-25 08:25:00|1017.3|1015.8|1013|1011|1019|1017|1010|1008.5|536
1658737800000|2022-07-25 08:30:00|1013.3|1010.5|1017|1015.3|1017.5|1016|1012.3|1010.5|283
1658738100000|2022-07-25 08:35:00|1016.8|1015.5|1021.8|1020|1023.3|1021.5|1016.8|1015.5|215
1658738400000|2022-07-25 08:40:00|1022|1020.3|1024.5|1023|1024.5|1023.3|1021.3|1019|131
1658738700000|2022-07-25 08:45:00|1024.3|1022.8|1022|1020.5|1025.5|1024|1021.5|1019.8|341
1658739000000|2022-07-25 08:50:00|1022.5|1020.8|1020.8|1018.5|1023.3|1021.5|1020.3|1018|191
1658739300000|2022-07-25 08:55:00|1021|1018.8|1023.3|1021.5|1025.5|1023|1020.5|1018.5|390
1658739600000|2022-07-25 09:00:00|1022.5|1021.3|1024.3|1022.5|1024.5|1022.5|1021.5|1019.3|403
1658739900000|2022-07-25 09:05:00|1024|1022.3|1026.5|1024.3|1029.5|1027.8|1023.8|1022|139
1658740200000|2022-07-25 09:10:00|1026.3|1024.5|1030.8|1029|1031|1029|1025|1023|131
1658740500000|2022-07-25 09:15:00|1030.3|1028.3|1038.8|1036.8|1039|1037.3|1030.3|1028.3|274
1658740800000|2022-07-25 09:20:00|1038.5|1037|1039.5|1037.5|1042.3|1040.3|1038.5|1036.3|231
1658741100000|2022-07-25 09:25:00|1039|1037.8|1036.8|1035|1041.3|1039.3|1036.8|1034.8|147
1658741400000|2022-07-25 09:30:00|1035.5|1033.5|1036.8|1034.8|1039.8|1038.3|1035.3|1033.5|129
1658741700000|2022-07-25 09:35:00|1036|1034.3|1039.3|1037.3|1039.3|1038|1034.8|1032.8|74
1658742000000|2022-07-25 09:40:00|1039|1037.5|1039.3|1037.3|1039.5|1037.8|1038.5|1036.3|44
1658742300000|2022-07-25 09:45:00|1039|1037.5|1042.5|1040.5|1043.3|1041.5|1038.8|1036.5|63
1658742600000|2022-07-25 09:50:00|1042.3|1041|1041.8|1039.8|1043|1041|1040.5|1038.8|37
1658742900000|2022-07-25 09:55:00|1041.3|1039.5|1040.5|1038.8|1042|1040.5|1040.3|1038.5|95
1658743200000|2022-07-25 10:00:00|1041|1038.5|1039.8|1037.8|1041.3|1039.5|1037.3|1035.5|197
1658743500000|2022-07-25 10:05:00|1039.5|1038|1039.8|1038.3|1040.8|1039|1038.8|1037|108
1658743800000|2022-07-25 10:10:00|1040|1038|1037.8|1036|1040|1038|1034.8|1033|141
1658744100000|2022-07-25 10:15:00|1038.3|1036.3|1038.3|1036.3|1040.5|1038.5|1037.8|1036.3|51
1658744400000|2022-07-25 10:20:00|1038.5|1036.5|1039.3|1037.5|1039.8|1037.8|1038|1036.3|62
1658744700000|2022-07-25 10:25:00|1039|1037.3|1039.8|1038.3|1040.5|1038.8|1039|1037.3|52
1658745000000|2022-07-25 10:30:00|1040|1038.5|1040.3|1038.8|1041.3|1039.5|1039.3|1037.3|34
1658745300000|2022-07-25 10:35:00|1040|1038.5|1039.5|1037.5|1040.5|1038.8|1038.3|1036.8|19
1658745600000|2022-07-25 10:40:00|1039.3|1037.8|1037.5|1035.8|1039.5|1037.8|1037.5|1035.8|44
1658745900000|2022-07-25 10:45:00|1037.8|1036|1037.8|1036.3|1038.8|1036.8|1037.5|1036|34
1658746200000|2022-07-25 10:50:00|1037.5|1036|1043|1041.3|1044|1042.5|1037.3|1035.8|105
1658746500000|2022-07-25 10:55:00|1042.8|1041|1044.3|1042.3|1044.5|1043|1042.8|1041|76
1658746800000|2022-07-25 11:00:00|1044|1042.5|1042|1040|1044.8|1042.8|1041.3|1039.8|108
1658747100000|2022-07-25 11:05:00|1042.5|1040.3|1039.3|1037.8|1043|1041|1039.3|1037.8|101
1658747400000|2022-07-25 11:10:00|1039|1037.5|1038.5|1036.8|1040|1038.3|1038.3|1036.8|38
1658747700000|2022-07-25 11:15:00|1039|1037.3|1039.5|1037.8|1041|1039.3|1038|1036.3|105
1658748000000|2022-07-25 11:20:00|1040.3|1038.3|1041.8|1040.3|1042.5|1040.8|1040|1038.3|15
1658748300000|2022-07-25 11:25:00|1042.3|1040.5|1040.5|1038.8|1042.5|1040.8|1039.8|1038.3|69
1658748600000|2022-07-25 11:30:00|1040|1038.3|1039.8|1038.3|1041|1039.3|1039.3|1037.8|21
1658748900000|2022-07-25 11:35:00|1039.5|1037.8|1040.5|1038.8|1041.3|1039.8|1039.5|1037.8|44
1658749200000|2022-07-25 11:40:00|1040.3|1038.5|1040.8|1039.3|1041|1039.5|1040|1038.3|5
1658749500000|2022-07-25 11:45:00|1041|1039.5|1040|1038.3|1041.5|1040|1039.8|1038.3|18
1658749800000|2022-07-25 11:50:00|1040.3|1038.5|1040|1038.3|1042|1040.5|1039.5|1038|14
1658750100000|2022-07-25 11:55:00|1039.8|1038|1037.3|1035.5|1040|1038.3|1036.8|1035.3|128
1658750400000|2022-07-25 12:00:00|1037|1035.8|1043.8|1042.3|1045|1043.3|1037|1035.8|56
1658750700000|2022-07-25 12:05:00|1044.3|1042.5|1042|1040.3|1046.8|1044.8|1041.8|1040|166
1658751000000|2022-07-25 12:10:00|1042.3|1040.5|1041.5|1040|1043|1041.3|1040.8|1039.3|62
1658751300000|2022-07-25 12:15:00|1041.3|1039.8|1044.5|1042.8|1044.8|1042.8|1041|1039.5|142
1658751600000|2022-07-25 12:20:00|1044.8|1043|1042.8|1041|1045|1043.3|1042.8|1040.8|19
1658751900000|2022-07-25 12:25:00|1042.5|1040.8|1041.8|1039.8|1042.8|1040.8|1041|1039.3|188
1658752200000|2022-07-25 12:30:00|1042|1040|1043.3|1041.5|1043.5|1041.8|1039.8|1038|41
1658752500000|2022-07-25 12:35:00|1043|1041.3|1047.3|1045.3|1047.8|1046|1043|1041|126
1658752800000|2022-07-25 12:40:00|1047|1045.8|1047.5|1046|1048.5|1047|1046.8|1045|44
1658753100000|2022-07-25 12:45:00|1047.8|1046.3|1046.8|1045|1047.8|1046.3|1045.5|1043.8|53
1658753400000|2022-07-25 12:50:00|1047|1045.3|1043.8|1042|1047.3|1045.5|1043|1041.5|104
1658753700000|2022-07-25 12:55:00|1043.3|1041.5|1043|1041|1043.8|1042|1042.3|1040.5|64
1658754000000|2022-07-25 13:00:00|1042.5|1040.8|1044.5|1043|1046.8|1044.8|1041.8|1040|148
1658754300000|2022-07-25 13:05:00|1044.8|1042.8|1043.3|1041.8|1045.5|1043.8|1041.5|1039.8|81
1658754600000|2022-07-25 13:10:00|1043.5|1041.5|1041.8|1039.8|1044.5|1042.8|1040.8|1038.8|138
1658754900000|2022-07-25 13:15:00|1041.5|1039.5|1038.8|1037|1042.5|1040.8|1038.3|1036.3|334
1658755200000|2022-07-25 13:20:00|1039.3|1037.3|1039.5|1037.8|1042.8|1041|1038.5|1036.8|156
1658755500000|2022-07-25 13:25:00|1039.8|1038|1042.5|1040.8|1043.3|1041.8|1039.8|1037.8|321
1658755800000|2022-07-25 13:30:00|1042.3|1041|1035|1033.5|1043|1041.5|1034.3|1032.8|323
1658756100000|2022-07-25 13:35:00|1035.3|1033.8|1033|1031.3|1036.8|1035|1031|1029.5|237
1658756400000|2022-07-25 13:40:00|1032.8|1031.5|1037|1035.3|1038.5|1036.8|1031.3|1029.5|93
1658756700000|2022-07-25 13:45:00|1036.8|1035|1034.3|1032.5|1037|1035.3|1033.3|1031.8|55
1658757000000|2022-07-25 13:50:00|1034|1032.3|1037|1035.3|1038.3|1036.8|1033.8|1032.3|15
1658757300000|2022-07-25 13:55:00|1037.3|1035.5|1036.8|1035.3|1040.3|1038.8|1036.5|1034.8|89
1658757600000|2022-07-25 14:00:00|1037|1035.5|1039|1037.3|1040|1038.3|1036.8|1035|134
1658757900000|2022-07-25 14:05:00|1038.8|1037|1037.8|1036|1038.8|1037|1034|1032.3|57
1658758200000|2022-07-25 14:10:00|1037.5|1036.3|1041|1039.5|1041.8|1040|1037.5|1035.8|27
1658758500000|2022-07-25 14:15:00|1040.8|1039|1041|1039.3|1041.8|1040.5|1039|1037.3|38
1658758800000|2022-07-25 14:20:00|1041.3|1039.5|1039.5|1037.8|1042.3|1040.5|1039|1037.5|35
1658759100000|2022-07-25 14:25:00|1039.8|1038|1040.8|1039|1043|1041.3|1038.8|1037|103
1658759400000|2022-07-25 14:30:00|1040.5|1038.3|1040|1038.3|1044|1042.3|1039.3|1037.5|276
1658759700000|2022-07-25 14:35:00|1040.3|1038.5|1041.3|1039.5|1042|1040.3|1037.5|1035.8|50
1658760000000|2022-07-25 14:40:00|1041|1039|1049.3|1047.5|1050.5|1049.3|1040.3|1038.3|259
1658760300000|2022-07-25 14:45:00|1049.5|1047.3|1050.3|1048.5|1054|1052.3|1047|1045|337
1658760600000|2022-07-25 14:50:00|1049.5|1047.8|1049.5|1048|1054.8|1053|1048.3|1046.3|353
1658760900000|2022-07-25 14:55:00|1050.5|1048.5|1051.5|1049.8|1053.8|1051.8|1050.3|1048.3|186
1658761200000|2022-07-25 15:00:00|1051.8|1050|1060.3|1058.5|1060.3|1058.5|1051.5|1050|447
1658761500000|2022-07-25 15:05:00|1060.5|1059|1060.5|1059|1060.5|1059|1056.3|1054.8|295
1658761800000|2022-07-25 15:10:00|1061.3|1059.8|1062|1060.3|1063.5|1062|1060.8|1059|313
1658762100000|2022-07-25 15:15:00|1062.3|1060.5|1057.8|1055.8|1063.3|1061.8|1055.5|1053.8|1308
1658762400000|2022-07-25 15:20:00|1058|1056|1059.3|1057.8|1060.5|1058.8|1055.3|1053.8|510
1658762700000|2022-07-25 15:25:00|1059.5|1057.5|1054.3|1052.5|1060.5|1059|1054.3|1052.5|611
1658763000000|2022-07-25 15:30:00|1054|1052.8|1062.3|1060.5|1062.5|1060.8|1053.8|1052|173
1658763300000|2022-07-25 15:35:00|1062.5|1060.8|1059.8|1058|1062.8|1061.3|1059.8|1058|123
1658763600000|2022-07-25 15:40:00|1059.5|1057.8|1062|1060|1062|1060|1058.8|1057.3|142
1658763900000|2022-07-25 15:45:00|1062.3|1060.3|1065.3|1063.3|1066|1064.5|1061.5|1059.8|205
1658764200000|2022-07-25 15:50:00|1065.5|1063.5|1064|1062.3|1065.5|1063.5|1062.3|1060.8|21
1658764500000|2022-07-25 15:55:00|1063.8|1062.5|1063.3|1061.5|1065.5|1063.5|1060.8|1059|78
1658764800000|2022-07-25 16:00:00|1063.5|1061.8|1065.3|1063.8|1066|1064|1063.5|1061.8|124
1658765100000|2022-07-25 16:05:00|1065.5|1064|1065.3|1063.5|1067.3|1065.5|1063.3|1061.8|179
1658765400000|2022-07-25 16:10:00|1065.5|1063.3|1063.5|1062|1065.5|1063.8|1061|1059|58
1658765700000|2022-07-25 16:15:00|1063.8|1062.3|1061.8|1060|1064|1062.3|1061.8|1059.8|38
1658766000000|2022-07-25 16:20:00|1061.5|1059.8|1062.3|1060.5|1063.8|1062.3|1061.5|1059.8|36
1658766300000|2022-07-25 16:25:00|1062.5|1060.8|1062.8|1060.8|1063.8|1062.3|1061.5|1059.8|48
1658766600000|2022-07-25 16:30:00|1063|1061|1063.5|1061.8|1064|1062.3|1062|1060.3|41
1658766900000|2022-07-25 16:35:00|1063.8|1062|1061.3|1059.8|1064|1062.3|1061.3|1059.8|63
1658767200000|2022-07-25 16:40:00|1061.5|1060|1059|1057|1063|1061|1058.3|1056.5|85
1658767500000|2022-07-25 16:45:00|1058.8|1057.3|1059.5|1057.8|1062|1060.3|1058.8|1057|29
1658767800000|2022-07-25 16:50:00|1059.8|1057.5|1060.8|1058.8|1061.8|1060|1058.8|1057|107
1658768100000|2022-07-25 16:55:00|1061|1059|1059.8|1057.8|1061|1059|1057.5|1055.8|36
1658768400000|2022-07-25 17:00:00|1059.5|1058|1058.8|1057|1060.3|1058.5|1058|1056.5|39
1658768700000|2022-07-25 17:05:00|1058.5|1056.8|1059.8|1058|1060.5|1058.8|1057.5|1056.3|58
1658769000000|2022-07-25 17:10:00|1060|1058.5|1062.3|1060.3|1062.5|1060.5|1059.8|1058|8
1658769300000|2022-07-25 17:15:00|1062.5|1060.8|1060.5|1058.8|1062.5|1060.8|1060.5|1058.5|8
1658769600000|2022-07-25 17:20:00|1060.8|1058.5|1055|1053.5|1060.8|1058.8|1052.8|1051|133
1658769900000|2022-07-25 17:25:00|1055.3|1053|1054.5|1052.5|1056.3|1054.5|1054|1052|86
1658770200000|2022-07-25 17:30:00|1054.3|1052.8|1056|1054.5|1057|1055.3|1054.3|1052.8|18
1658770500000|2022-07-25 17:35:00|1056.3|1054.8|1059.5|1057.8|1059.8|1057.8|1056.3|1054.5|16
1658770800000|2022-07-25 17:40:00|1059.3|1057.5|1057.8|1055.8|1059.5|1057.8|1057|1055.3|24
1658771100000|2022-07-25 17:45:00|1058|1056|1057.3|1055.5|1058|1056.3|1055.8|1054|40
1658771400000|2022-07-25 17:50:00|1057.5|1055.8|1056.5|1054.8|1058.3|1056.5|1056.5|1054.8|20
1658771700000|2022-07-25 17:55:00|1057|1055.3|1053.3|1051.3|1058|1056|1052|1050|49
1658772000000|2022-07-25 18:00:00|1053.5|1051.5|1052.5|1050.8|1054.3|1052.3|1050.3|1048.3|51
1658772300000|2022-07-25 18:05:00|1052.3|1050.3|1048.5|1046.5|1053.3|1051.3|1047.8|1046|55
1658772600000|2022-07-25 18:10:00|1048.8|1046|1049|1047.3|1052.8|1051|1047.3|1045.5|54
1658772900000|2022-07-25 18:15:00|1048.8|1047|1050|1048.3|1053|1051.3|1047.5|1045.5|47
1658773200000|2022-07-25 18:20:00|1050.5|1048|1050.8|1048.8|1051.3|1049.5|1045.3|1043.5|47
1658773500000|2022-07-25 18:25:00|1050.3|1048.5|1054.5|1052.3|1056|1054.3|1048.3|1046.3|281
1658773800000|2022-07-25 18:30:00|1054.3|1052|1052.5|1050.3|1054.5|1052.5|1051|1049|20
1658774100000|2022-07-25 18:35:00|1051.3|1049|1052|1049.8|1053|1051|1050|1048|135
1658774400000|2022-07-25 18:40:00|1051.8|1050|1051.5|1049.5|1052.8|1051|1051.5|1049.5|6
1658774700000|2022-07-25 18:45:00|1051|1049.3|1051.3|1049.3|1051.8|1049.8|1050.5|1048.5|6
1658775000000|2022-07-25 18:50:00|1051.5|1049.5|1051.3|1049.5|1051.5|1049.5|1050.3|1048.3|22
1658775300000|2022-07-25 18:55:00|1051.5|1049.8|1050.8|1048.8|1052|1050|1050.5|1048.5|19
1658775600000|2022-07-25 19:00:00|1050.5|1048.3|1050.8|1048.5|1051.3|1049.3|1050.5|1048.3|2
1658775900000|2022-07-25 19:05:00|1051.3|1048.8|1052|1050.3|1052.5|1050.5|1051|1048.8|4
1658776200000|2022-07-25 19:10:00|1051.8|1050.5|1052.3|1050.3|1052.5|1050.5|1051.8|1049.5|1
1658776500000|2022-07-25 19:15:00|1052.5|1050|1055.5|1053.3|1056.5|1054.5|1052.5|1050|68
1658776800000|2022-07-25 19:20:00|1055.3|1053.5|1055.3|1053.3|1055.5|1053.5|1054.8|1052.8|5
1658777100000|2022-07-25 19:25:00|1055|1053|1054.5|1052.5|1055.5|1053.5|1054.5|1052.3|2
1658777400000|2022-07-25 19:30:00|1054.3|1052.3|1054|1052|1054.5|1052.8|1053.8|1051.8|18
1658777700000|2022-07-25 19:35:00|1053.8|1052.3|1053.8|1051.8|1054.8|1052.5|1053.3|1051.3|36
1658778000000|2022-07-25 19:40:00|1054.3|1052.3|1054|1052|1054.3|1052.3|1053.3|1051.3|13
1658778300000|2022-07-25 19:45:00|1054.3|1052.3|1053.5|1051.5|1054.3|1052.3|1053.3|1051|2
1658778600000|2022-07-25 19:50:00|1053.8|1051.8|1053.8|1051.8|1054|1052|1053|1050.8|3
1658778900000|2022-07-25 19:55:00|1054|1052|1054|1052|1054.3|1052.3|1053.3|1051|35
1658779200000|2022-07-25 20:00:00|1054.3|1052.3|1054.3|1052|1054.5|1052.3|1054|1052|9
1658779500000|2022-07-25 20:05:00|1054|1051.8|1054.8|1053|1055|1053|1054|1051.8|0
1658779800000|2022-07-25 20:10:00|1055|1052.5|1054|1052|1055|1052.8|1054|1052|22
1658780100000|2022-07-25 20:15:00|1053.5|1051.5|1054.5|1052.8|1054.8|1053.3|1053.5|1051.5|10
1658780400000|2022-07-25 20:20:00|1054.3|1052.5|1054|1052|1054.5|1052.8|1053.8|1051.8|3
1658780700000|2022-07-25 20:25:00|1054.3|1052.3|1052.8|1050.5|1054.3|1052.3|1052.3|1050.5|3
1658781000000|2022-07-25 20:30:00|1053|1050.8|1052.8|1050.8|1053.3|1051|1052.3|1050.3|0
1658781300000|2022-07-25 20:35:00|1053|1050.5|1052.5|1050.3|1053.3|1051|1052|1050.3|0
1658781600000|2022-07-25 20:40:00|1052|1050|1052|1050|1052.5|1050.5|1051.3|1049|6
1658781900000|2022-07-25 20:45:00|1052.3|1049.8|1049.5|1047.5|1052.5|1050.5|1049|1046.8|29
1658782200000|2022-07-25 20:50:00|1049.8|1047.8|1051.5|1049.3|1051.8|1050|1049.8|1047.8|7
1658782500000|2022-07-25 20:55:00|1051.3|1049|1051.5|1048.8|1051.8|1049.5|1050.3|1048|21
1658782800000|2022-07-25 21:00:00|1051.8|1046.8|1053.3|1049.3|1053.3|1049.3|1051.8|1046.8|0
1658783100000|2022-07-25 21:05:00|1054.3|1049.8|1054.3|1049.8|1054.3|1049.8|1054.3|1049.8|0
1658784000000|2022-07-25 21:20:00|1054.5|1050|1054.3|1050|1054.5|1050|1054.3|1050|0
1658784900000|2022-07-25 21:35:00||1050.3||1050.3||1050.3||1050.3|0
1658785800000|2022-07-25 21:50:00||1050.5||1051||1051||1050.5|0
1658786100000|2022-07-25 21:55:00||1049||1049||1049||1049|1
1658797200000|2022-07-26 01:00:00|1050.3|1047.8|1052.8|1049.8|1053|1049.8|1050|1047.8|1
1658797500000|2022-07-26 01:05:00|1053|1050|1057.5|1053.5|1057.5|1053.5|1052.8|1050|0
1658797800000|2022-07-26 01:10:00|1057.3|1053.8|1057.8|1054.5|1057.8|1054.5|1057.3|1053.8|1
1658798100000|2022-07-26 01:15:00|1057.5|1055.3|1058.3|1055.5|1058.3|1055.8|1057.5|1055.3|0
1658798400000|2022-07-26 01:20:00|1058|1055.8|1059.5|1056.3|1059.5|1056.5|1058|1055.5|2
1658798700000|2022-07-26 01:25:00|1059.8|1056.5|1060.3|1056.8|1060.5|1057|1059.5|1056.5|0
1658799000000|2022-07-26 01:30:00|1061.5|1057|1061.3|1057.5|1061.8|1057.5|1061|1056.5|4
1658799300000|2022-07-26 01:35:00|1061.8|1057.8|1062|1058.5|1062|1058.5|1061.3|1057.8|0
1658799600000|2022-07-26 01:40:00|1062.8|1058.8|1061|1058.5|1062.8|1058.8|1061|1058.3|0
1658799900000|2022-07-26 01:45:00|1061.3|1058.8|1060.8|1058.3|1061.5|1058.8|1060.5|1057.5|2
1658800200000|2022-07-26 01:50:00|1060.5|1058|1061|1058.3|1061.5|1058.3|1060.3|1058|1
1658800500000|2022-07-26 01:55:00|1060.8|1058.5|1061.8|1058.5|1062|1058.8|1060.8|1058.5|0
1658800800000|2022-07-26 02:00:00|1061.5|1058.8|1061.8|1058.8|1063|1058.8|1060.5|1058.8|8
1658801100000|2022-07-26 02:05:00|1062|1059|1062.8|1059.8|1063.3|1059.8|1062|1058.8|0
1658801400000|2022-07-26 02:10:00|1063.3|1059.5|1062.3|1059.8|1063.3|1060|1062.3|1059.5|1
1658801700000|2022-07-26 02:15:00|1062|1059.5|1064|1062|1064.3|1062.3|1061.5|1059.5|5
1658802000000|2022-07-26 02:20:00|1064.3|1061.8|1064.3|1062|1064.5|1062.3|1064|1061.8|0
1658802300000|2022-07-26 02:25:00|1064.5|1062.3|1064.5|1062.3|1064.5|1062.3|1064.3|1062|1
1658802600000|2022-07-26 02:30:00|1064.3|1062.5|1064.5|1062.8|1065.3|1063|1064|1062.3|4
1658802900000|2022-07-26 02:35:00|1065.3|1062.3|1065.5|1062.8|1065.5|1063.3|1065.3|1062.3|1
1658803200000|2022-07-26 02:40:00|1065.3|1063|1065.5|1063|1065.5|1063|1065.3|1062.8|0
1658803500000|2022-07-26 02:45:00|1066.8|1063.8|1068|1065.5|1068|1065.5|1066.5|1063.8|14
1658803800000|2022-07-26 02:50:00||1065.3||1065.8||1065.8||1065.3|0
1658804100000|2022-07-26 02:55:00||1065.5||1065.8||1066||1065.5|1
1658804400000|2022-07-26 03:00:00|1069|1066|1068.8|1067|1069.8|1067|1068.5|1065.8|5
1658804700000|2022-07-26 03:05:00|1068.5|1067.3|1068.8|1066.3|1068.8|1067.3|1068.3|1066|11
1658805000000|2022-07-26 03:10:00|1068.5|1066.5|1068.8|1066.3|1068.8|1066.5|1068.5|1066|0
1658805300000|2022-07-26 03:15:00|1068.5|1066|1068.8|1065.8|1069.5|1066.3|1068.5|1065.5|0
1658805600000|2022-07-26 03:20:00|1069.3|1065.5|1068.8|1065.5|1069.5|1066|1067.8|1065.5|1
1658805900000|2022-07-26 03:25:00|1069.5|1065.8|1068.8|1065.5|1069.5|1066|1068.5|1065.5|0
1658806200000|2022-07-26 03:30:00|1068.5|1065.8|1068.5|1065.8|1068.8|1065.8|1068.5|1065.5|0
1658806500000|2022-07-26 03:35:00|1069.5|1066|1068.5|1065.3|1069.5|1066|1068.3|1065.3|0
1658806800000|2022-07-26 03:40:00|1068.8|1065.5|1068.5|1065.5|1068.8|1065.5|1068.3|1065.3|0
1658807100000|2022-07-26 03:45:00|1067.8|1065.3|1067.3|1065|1068.5|1065.5|1067.3|1065|2
1658807400000|2022-07-26 03:50:00|1067.8|1064.8|1067.8|1065|1067.8|1065|1067.5|1064.8|1
1658807700000|2022-07-26 03:55:00|1067.5|1064.8|1067|1064.8|1067.8|1065|1067|1064.8|0
1658808000000|2022-07-26 04:00:00||1065||1065||1065.3||1064.8|0
1658808300000|2022-07-26 04:05:00|1067.8|1064.8|1067|1063.8|1067.8|1065|1067|1063.8|23
1658808600000|2022-07-26 04:10:00|1067.3|1064|1067.8|1064.3|1067.8|1064.5|1066|1063.8|1
1658808900000|2022-07-26 04:15:00|1067.5|1064.5|1067.5|1065|1067.5|1065|1067.5|1064.5|0
1658809200000|2022-07-26 04:20:00||1065.3||1065.3||1065.3||1065.3|0
1658809500000|2022-07-26 04:25:00|1068.5||1068.5||1068.8||1068||1
1658809800000|2022-07-26 04:30:00|1068.8|1064.5|1066.8|1064|1068.8|1064.8|1066.8|1064|1
1658810100000|2022-07-26 04:35:00|1066.3|1064.3|1065.5|1062.3|1066.5|1064.3|1065.3|1062.3|0
1658810400000|2022-07-26 04:40:00|1065.3|1062.5|1065.5|1062.5|1065.5|1062.8|1065.3|1062.3|0
1658810700000|2022-07-26 04:45:00||1062.8||1062.8||1062.8||1062.5|0
1658811000000|2022-07-26 04:50:00||1062.5||1062.8||1062.8||1062.3|0
1658811300000|2022-07-26 04:55:00|1065.3|1063|1065.5|1062.8|1065.5|1063.3|1065|1062.3|0
1658811600000|2022-07-26 05:00:00|1065.3|1062.5|1066.5|1063.3|1066.5|1063.3|1065.3|1062.5|0
1658811900000|2022-07-26 05:05:00|1066.3|1063.5|1066.3|1063.3|1066.5|1063.5|1066|1063|0
1658812200000|2022-07-26 05:10:00|1066.5|1063.5|1066.3|1063.3|1066.5|1063.5|1066|1063|0
1658812500000|2022-07-26 05:15:00|1066.5|1063.5|1066.3|1063.8|1066.5|1063.8|1066|1063|0
1658812800000|2022-07-26 05:20:00|1065.8|1063.5|1066|1063|1066.5|1063.8|1065|1062|0
1658813100000|2022-07-26 05:25:00|1066.5|1063.3|1065.5|1063|1066.5|1063.3|1065.5|1063|0
1658813400000|2022-07-26 05:30:00|1066|1063.3|1066.5|1064|1067.8|1064.5|1066|1063|0
1658813700000|2022-07-26 05:35:00|1067|1064.3|1067.5|1064.5|1067.8|1064.8|1066.5|1064|2
1658814000000|2022-07-26 05:40:00|1067.3|1064.8|1065.3|1063|1067.8|1064.8|1065.3|1063|0
1658814300000|2022-07-26 05:45:00|1065|1063.3|1066|1063|1066|1063.5|1063.8|1061.8|30
1658814600000|2022-07-26 05:50:00|1065.8|1063.3|1067.3|1064.5|1067.8|1064.8|1065.3|1063|11
1658814900000|2022-07-26 05:55:00|1067|1063.8|1067.8|1065.5|1067.8|1066.3|1065.3|1063|18
1658815200000|2022-07-26 06:00:00|1067.5|1063|1062.3|1060.3|1067.5|1064|1062.3|1060.3|16
1658815500000|2022-07-26 06:05:00|1061.3|1060|1066|1064|1066.8|1064.5|1061|1059|16
1658815800000|2022-07-26 06:10:00|1066.3|1063.8|1068.3|1065.5|1068.5|1065.5|1064.3|1062|17
1658816100000|2022-07-26 06:15:00|1068|1065.8|1068.8|1066.5|1068.8|1066.8|1066.8|1064.5|6
1658816400000|2022-07-26 06:20:00|1069.8|1066.8|1069.3|1066.8|1070|1067.8|1068.5|1066|8
1658816700000|2022-07-26 06:25:00|1069.5|1067.3|1069.3|1066.5|1070|1067.3|1068.3|1065.8|4
1658817000000|2022-07-26 06:30:00|1069|1066.8|1068.5|1066.3|1070|1067.3|1068.5|1066.3|31
1658817300000|2022-07-26 06:35:00|1068.3|1066|1068|1066|1068.3|1066.5|1067.3|1065.5|34
1658817600000|2022-07-26 06:40:00|1068.8|1065.8|1068.8|1066.8|1069|1067|1067.3|1065.5|60
1658817900000|2022-07-26 06:45:00|1069.8|1067.3|1070.8|1068.8|1071|1068.8|1068.8|1066.8|54
1658818200000|2022-07-26 06:50:00|1070.5|1068|1069.3|1067.8|1071.3|1069.5|1068.8|1066.8|26
1658818500000|2022-07-26 06:55:00|1069.5|1067.5|1069|1067.3|1071|1069|1068.5|1067|34
1658818800000|2022-07-26 07:00:00|1068.8|1067|1066.5|1064.5|1069.5|1068|1065|1063.3|94
1658819100000|2022-07-26 07:05:00|1066.3|1064.3|1069.8|1067.8|1070.5|1068.5|1066|1064|46
1658819400000|2022-07-26 07:10:00|1069.5|1067.5|1071.8|1070|1072|1070|1069.3|1067.3|37
1658819700000|2022-07-26 07:15:00|1072|1070.3|1072|1070|1073.5|1071.8|1071.8|1069.8|47
1658820000000|2022-07-26 07:20:00|1071.8|1070.3|1071.5|1070|1073.8|1072|1071|1069.3|37
1658820300000|2022-07-26 07:25:00|1071.3|1070.3|1074.3|1072.5|1074.5|1073|1070.5|1069|65
1658820600000|2022-07-26 07:30:00|1074|1072.8|1073.8|1072.3|1075|1073.3|1071.8|1070.3|116
1658820900000|2022-07-26 07:35:00|1074.3|1072.5|1071.8|1070|1074.8|1072.8|1070.3|1069|219
1658821200000|2022-07-26 07:40:00|1072.3|1070.3|1072|1070.3|1073.3|1071.3|1070.5|1069|71
1658821500000|2022-07-26 07:45:00|1072.3|1070.5|1071.5|1069.8|1072.5|1070.8|1070.3|1068.3|123
1658821800000|2022-07-26 07:50:00|1072|1070.3|1068.8|1067|1073.3|1071.5|1068.3|1066.8|222
1658822100000|2022-07-26 07:55:00|1069|1067.3|1064|1062.3|1069.3|1067.8|1061.3|1059.5|462
1658822400000|2022-07-26 08:00:00|1063.5|1061.8|1064.3|1062.3|1065.5|1063.8|1061.3|1060|123
1658822700000|2022-07-26 08:05:00|1064.5|1062.5|1065.5|1063.5|1066.5|1064.3|1064|1062.3|105
1658823000000|2022-07-26 08:10:00|1065.3|1063.8|1066|1064|1066|1064.5|1063.8|1062|170
1658823300000|2022-07-26 08:15:00|1066.3|1064.3|1065.8|1064|1068.3|1066.3|1065.5|1063.8|262
1658823600000|2022-07-26 08:20:00|1066.5|1063.8|1066.5|1065|1067.3|1065.8|1065|1063.3|181
1658823900000|2022-07-26 08:25:00|1066.8|1064.8|1065|1063.3|1067.3|1065.5|1063.5|1062|123
1658824200000|2022-07-26 08:30:00|1064.8|1063|1070.8|1069.3|1071.8|1070.3|1064.5|1063|458
1658824500000|2022-07-26 08:35:00|1070.5|1068.8|1071.5|1069.8|1074.3|1072.5|1070.5|1068.8|156
1658824800000|2022-07-26 08:40:00|1071.3|1070.3|1072|1070.3|1073.5|1071.8|1071.3|1070|11
1658825100000|2022-07-26 08:45:00|1072.3|1070.5|1071.8|1070.3|1073.5|1072|1071.5|1070|154
1658825400000|2022-07-26 08:50:00|1072|1070.5|1071.5|1069.8|1072.5|1071|1071|1069.5|72
1658825700000|2022-07-26 08:55:00|1071.8|1070|1073.8|1072.3|1073.8|1072.5|1071|1069.3|128
1658826000000|2022-07-26 09:00:00|1073.3|1071.8|1075|1073.3|1075|1073.8|1073|1071.5|74
1658826300000|2022-07-26 09:05:00|1075.5|1073.5|1076.3|1074.5|1077|1075.5|1075.5|1073.5|76
1658826600000|2022-07-26 09:10:00|1076|1074.8|1074.8|1073.3|1076.5|1075.3|1074.3|1072.8|30
1658826900000|2022-07-26 09:15:00|1075|1073.5|1072.8|1071|1075|1073.5|1072.8|1071|64
1658827200000|2022-07-26 09:20:00|1073|1071.3|1073.3|1071.5|1073.8|1072|1071.8|1070|34
1658827500000|2022-07-26 09:25:00|1073|1071.3|1072.8|1071.3|1074.3|1072.8|1072.8|1071|14
1658827800000|2022-07-26 09:30:00|1073|1071.5|1072.5|1070.8|1073.5|1071.8|1072|1070.3|137
1658828100000|2022-07-26 09:35:00|1072.3|1070.5|1073|1071.5|1073.8|1071.8|1072.3|1070.5|30
1658828400000|2022-07-26 09:40:00|1072.8|1071.3|1074.8|1073|1075|1073|1072.8|1071|29
1658828700000|2022-07-26 09:45:00|1074.5|1073.3|1075.8|1074|1077|1075.3|1074.5|1073|39
1658829000000|2022-07-26 09:50:00|1075.5|1073.8|1076|1074.5|1076.8|1075|1075.5|1073.8|133
1658829300000|2022-07-26 09:55:00|1075.8|1074.3|1077.5|1075.8|1078.3|1076.8|1074.8|1073|192
1658829600000|2022-07-26 10:00:00|1077.8|1076|1079|1077.3|1080.5|1079.3|1077|1075.5|120
1658829900000|2022-07-26 10:05:00|1078.8|1077.5|1078|1076.5|1079.3|1077.8|1077.5|1076|89
1658830200000|2022-07-26 10:10:00|1078.3|1076.3|1078.5|1077|1080.5|1078.8|1078|1076.3|62
1658830500000|2022-07-26 10:15:00|1078.8|1076.8|1074.3|1072.8|1078.8|1077|1073.3|1071.5|103
1658830800000|2022-07-26 10:20:00|1074|1072.5|1073|1071.3|1074.5|1073|1073|1071.3|88
1658831100000|2022-07-26 10:25:00|1072.3|1071|1073.5|1071.8|1074|1072.3|1071.8|1070|110
1658831400000|2022-07-26 10:30:00|1073.3|1072|1074|1072.3|1074.8|1073.3|1073.3|1071.8|49
1658831700000|2022-07-26 10:35:00|1073.8|1072|1074.3|1072.5|1074.8|1073.3|1073.3|1071.8|20
1658832000000|2022-07-26 10:40:00|1074|1072.3|1074.8|1073|1075.3|1073.5|1073.8|1071.8|178
1658832300000|2022-07-26 10:45:00|1075|1073.3|1073.8|1072|1075.3|1073.8|1073.5|1071.5|1
1658832600000|2022-07-26 10:50:00|1074|1072.3|1073.3|1071.5|1074.3|1072.3|1072.8|1071|53
1658832900000|2022-07-26 10:55:00|1073.5|1071.8|1072.3|1070.8|1074.5|1072.8|1072.3|1070.3|93
1658833200000|2022-07-26 11:00:00|1072.5|1070.5|1073.5|1071.5|1074.3|1072.5|1072.5|1070.5|69
1658833500000|2022-07-26 11:05:00|1073.3|1071.3|1074|1072.5|1074.5|1072.8|1073.3|1071.3|70
1658833800000|2022-07-26 11:10:00|1073|1071.3|1071.8|1070|1073.5|1071.8|1070.5|1068.8|114
1658834100000|2022-07-26 11:15:00|1072|1070.3|1071|1069.3|1072.3|1070.5|1070.8|1069|18
1658834400000|2022-07-26 11:20:00|1071.3|1069|1072|1070|1072|1070.3|1071|1069|16
1658834700000|2022-07-26 11:25:00|1071.8|1069.8|1070.8|1068.8|1072|1070.5|1070.8|1068.8|170
1658835000000|2022-07-26 11:30:00|1070.5|1069|1071|1069.3|1071.5|1070|1070.3|1068.8|31
1658835300000|2022-07-26 11:35:00|1071.3|1068.8|1071.5|1069.8|1071.5|1070|1070.8|1068.8|53
1658835600000|2022-07-26 11:40:00|1071.3|1069.5|1072.3|1070.5|1072.5|1071|1071.3|1069.5|51
1658835900000|2022-07-26 11:45:00|1072|1070|1072.8|1070.5|1073.5|1071.8|1071.5|1070|63
1658836200000|2022-07-26 11:50:00|1072.5|1071.3|1074|1072|1074.5|1072.5|1072.5|1071|342
1658836500000|2022-07-26 11:55:00|1074.3|1072.3|1072.5|1070.5|1074.3|1072.5|1072|1070|42
1658836800000|2022-07-26 12:00:00|1072.3|1070.3|1071.5|1069.8|1072.5|1070.8|1071|1069.3|61
1658837100000|2022-07-26 12:05:00|1071.3|1069.5|1072|1070.3|1072.3|1070.5|1071|1069.5|57
1658837400000|2022-07-26 12:10:00|1071.8|1070.5|1072.8|1070.8|1073.5|1071.5|1071.8|1069.8|74
1658837700000|2022-07-26 12:15:00|1072.5|1070.5|1073.5|1071.8|1074|1072.3|1072.3|1070.5|72
1658838000000|2022-07-26 12:20:00|1073.8|1072|1073.5|1072|1074.5|1073|1072.8|1071|54
1658838300000|2022-07-26 12:25:00|1073.8|1072.3|1072.5|1070.8|1074.3|1072.5|1072|1070.3|104
1658838600000|2022-07-26 12:30:00|1072.3|1071|1072|1070.3|1072.8|1071|1071.5|1069.8|20
1658838900000|2022-07-26 12:35:00|1072.3|1070.5|1069.5|1068|1072.3|1070.5|1069.5|1068|82
1658839200000|2022-07-26 12:40:00|1069.8|1068.3|1071.3|1069.5|1071.8|1069.8|1069.3|1067.8|24
1658839500000|2022-07-26 12:45:00|1071.5|1069.3|1069.8|1068|1071.5|1069.8|1069|1067|50
1658839800000|2022-07-26 12:50:00|1069.5|1067.8|1071.5|1069.8|1071.8|1070|1068.3|1066.5|23
1658840100000|2022-07-26 12:55:00|1071.3|1069.5|1071.3|1069.5|1072.8|1071.5|1070.3|1068.5|190
1658840400000|2022-07-26 13:00:00|1070.5|1069.8|1074|1072.3|1074|1072.3|1069.5|1067.8|571
1658840700000|2022-07-26 13:05:00|1073.8|1072|1073.8|1072|1076.8|1075|1073.5|1072|266
1658841000000|2022-07-26 13:10:00|1073.5|1071.5|1078.3|1076.8|1078.3|1076.8|1072.8|1071|136
1658841300000|2022-07-26 13:15:00|1078.5|1076.5|1079|1077.5|1080.3|1078.8|1076.3|1074.5|178
1658841600000|2022-07-26 13:20:00|1079.3|1077.3|1080.8|1078.8|1081.3|1079.5|1077.3|1075.5|245
1658841900000|2022-07-26 13:25:00|1080.5|1079|1080.3|1078.5|1080.8|1079|1079.3|1077.8|176
1658842200000|2022-07-26 13:30:00|1080|1078.3|1076|1074.3|1081.3|1079.5|1072.5|1071|278
1658842500000|2022-07-26 13:35:00|1076.3|1074.5|1082.8|1081.5|1083.5|1081.8|1076|1074.3|325
1658842800000|2022-07-26 13:40:00|1083|1081.8|1081.8|1080|1084|1082.5|1080.5|1079|130
1658843100000|2022-07-26 13:45:00|1082|1080.3|1078.8|1077|1082|1080.3|1078.5|1077|231
1658843400000|2022-07-26 13:50:00|1079|1077.3|1080.5|1078.8|1082.3|1080.8|1078.3|1076.8|94
1658843700000|2022-07-26 13:55:00|1080.8|1079|1080.5|1078.8|1080.8|1079|1078.5|1076.8|134
1658844000000|2022-07-26 14:00:00|1080.8|1079|1078|1076|1081.5|1080|1076.3|1074.8|232
1658844300000|2022-07-26 14:05:00|1077.8|1076.3|1078.5|1077|1079.3|1077.8|1076.8|1075.3|53
1658844600000|2022-07-26 14:10:00|1078|1076.5|1076.8|1075|1079.3|1077.5|1074.8|1073|126
1658844900000|2022-07-26 14:15:00|1076.5|1075.3|1077.8|1076|1078|1076.5|1074.5|1072.8|105
1658845200000|2022-07-26 14:20:00|1078|1076.3|1080.5|1079|1081.8|1080|1076|1074|188
1658845500000|2022-07-26 14:25:00|1080.8|1078.5|1080.5|1078.8|1081.3|1079.5|1079.3|1077.5|74
1658845800000|2022-07-26 14:30:00|1080.8|1079|1079.8|1078.3|1081.5|1080|1077.8|1076|84
1658846100000|2022-07-26 14:35:00|1079|1077.5|1079|1077.3|1079.8|1078|1077.5|1075.8|103
1658846400000|2022-07-26 14:40:00|1078.8|1077.5|1076.5|1075|1078.8|1077.5|1075|1073.5|254
1658846700000|2022-07-26 14:45:00|1076.8|1075.3|1073.5|1071.8|1077.8|1076.3|1073.3|1071.8|111
1658847000000|2022-07-26 14:50:00|1073.3|1071.5|1069.3|1067.8|1073.8|1071.5|1068.8|1067|216
1658847300000|2022-07-26 14:55:00|1069.5|1067.5|1073.3|1072|1073.3|1072|1067.8|1066.5|176
1658847600000|2022-07-26 15:00:00|1073|1071.8|1072.8|1071|1074.8|1073.3|1070.5|1068.8|392
1658847900000|2022-07-26 15:05:00|1072.5|1070.8|1068|1066|1072.5|1070.8|1067.5|1065.8|155
1658848200000|2022-07-26 15:10:00|1067.8|1065.3|1069.8|1068|1070.3|1068.8|1066.8|1065|65
1658848500000|2022-07-26 15:15:00|1069.5|1068.3|1070.5|1068.8|1071.8|1070|1069|1067.5|283
1658848800000|2022-07-26 15:20:00|1071|1069|1067.5|1066|1071.8|1070.3|1067.3|1065.8|356
1658849100000|2022-07-26 15:25:00|1067.3|1066.3|1069|1067.3|1071.5|1070.3|1067|1065.8|345
1658849400000|2022-07-26 15:30:00|1068.8|1067.5|1067.5|1065.8|1070|1068.5|1066.3|1064.8|223
1658849700000|2022-07-26 15:35:00|1067.3|1065.5|1065.3|1063.5|1067.5|1066|1064|1062.5|73
1658850000000|2022-07-26 15:40:00|1065|1063.3|1063.5|1062|1065.5|1063.8|1063.5|1062|18
1658850300000|2022-07-26 15:45:00|1063.3|1061.8|1063.8|1061.8|1064.3|1062.5|1062.3|1060.8|52
1658850600000|2022-07-26 15:50:00|1063.5|1061.5|1062.8|1061|1063.8|1062|1061.5|1060|41
1658850900000|2022-07-26 15:55:00|1063|1061.3|1065|1063.3|1066.3|1064.5|1062.5|1060.8|98
1658851200000|2022-07-26 16:00:00|1064.8|1063.5|1066|1064.3|1066.3|1064.8|1064.3|1062.5|172
1658851500000|2022-07-26 16:05:00|1065.8|1064.5|1064.5|1063|1066|1064.5|1064|1062.3|96
1658851800000|2022-07-26 16:10:00|1064.8|1062.8|1062.3|1060.5|1064.8|1062.8|1061.8|1060|21
1658852100000|2022-07-26 16:15:00|1062|1060.3|1064|1062.3|1065.8|1064.3|1061.8|1059.8|190
1658852400000|2022-07-26 16:20:00|1064.3|1062.5|1064|1062|1064.3|1062.5|1061.3|1059.5|157
1658852700000|2022-07-26 16:25:00|1063.8|1062.3|1066|1064.5|1066.5|1064.8|1062.5|1060.5|458
1658853000000|2022-07-26 16:30:00|1065.8|1064.3|1069.3|1067.5|1069.5|1067.8|1065.3|1063.8|159
1658853300000|2022-07-26 16:35:00|1069.5|1067.3|1070.3|1068.8|1070.5|1069|1068.3|1066.3|86
1658853600000|2022-07-26 16:40:00|1070.5|1069|1071|1069.5|1071.3|1070|1069.5|1067.8|166
1658853900000|2022-07-26 16:45:00|1070.8|1069.3|1070.8|1069.3|1071.8|1070.5|1070|1068.8|128
1658854200000|2022-07-26 16:50:00|1070.5|1068.8|1071.8|1070|1072|1070.5|1070.5|1068.8|221
1658854500000|2022-07-26 16:55:00|1071.5|1069.8|1071|1069.5|1071.8|1070|1070.5|1068.8|72
1658854800000|2022-07-26 17:00:00|1070.8|1069.3|1072.3|1070.5|1072.8|1071.3|1068.8|1067.3|30
1658855100000|2022-07-26 17:05:00|1072.5|1070.8|1073|1071.5|1073.3|1071.5|1070.8|1068.8|23
1658855400000|2022-07-26 17:10:00|1073.3|1071.8|1071.8|1070|1073.5|1071.8|1071|1069.8|42
1658855700000|2022-07-26 17:15:00|1071.5|1070.3|1071.8|1070|1072|1070.3|1071|1069.3|19
1658856000000|2022-07-26 17:20:00|1071.5|1069.8|1074|1072.3|1074.3|1072.5|1071|1069.5|169
1658856300000|2022-07-26 17:25:00|1073.5|1072|1074.8|1073.3|1075|1073.3|1073.3|1071.5|131
1658856600000|2022-07-26 17:30:00|1075|1073.5|1074.5|1072.8|1075|1073.5|1073.8|1072|95
1658856900000|2022-07-26 17:35:00|1074.3|1072.5|1073.8|1072|1075|1073.3|1073|1071.5|18
1658857200000|2022-07-26 17:40:00|1073.5|1071.8|1073.8|1072|1074.8|1073|1073.3|1071.5|25
1658857500000|2022-07-26 17:45:00|1074|1072.3|1072.5|1070.8|1074.3|1072.8|1072.3|1070.5|71
1658857800000|2022-07-26 17:50:00|1072.3|1070.5|1073.3|1071.5|1074.8|1072.8|1071.8|1069.8|30
1658858100000|2022-07-26 17:55:00|1073|1071.3|1073.5|1071.5|1073.5|1072|1070.5|1068.8|10
1658858400000|2022-07-26 18:00:00|1073.3|1071.8|1074|1072.5|1074.3|1072.5|1071.8|1070|63
1658858700000|2022-07-26 18:05:00|1073.8|1072.3|1070|1068|1074.5|1072.8|1069.3|1067.5|34
1658859000000|2022-07-26 18:10:00|1070.3|1068.3|1073.3|1071.8|1073.8|1072.3|1070|1068.3|33
1658859300000|2022-07-26 18:15:00|1073|1071.5|1069.3|1067.5|1073.3|1071.8|1069|1067.3|44
1658859600000|2022-07-26 18:20:00|1069.5|1067.8|1068|1066.3|1069.8|1068.3|1067.5|1065.8|21
1658859900000|2022-07-26 18:25:00|1068.5|1066.5|1067.8|1065.8|1069|1067.5|1066.8|1064.8|59
1658860200000|2022-07-26 18:30:00|1068.5|1066.5|1067|1065.5|1068.5|1066.8|1066|1064.3|140
1658860500000|2022-07-26 18:35:00|1066.8|1065.8|1067|1065.5|1067.5|1066|1066.3|1064.5|51
1658860800000|2022-07-26 18:40:00|1066.8|1065.3|1065.3|1063.8|1067|1065.8|1065.3|1063.8|44
1658861100000|2022-07-26 18:45:00|1065|1064|1065.5|1064|1066.3|1064.5|1065|1063.8|65
1658861400000|2022-07-26 18:50:00|1066|1063.8|1065.5|1063.8|1066.3|1064.5|1065.5|1063.8|10
1658861700000|2022-07-26 18:55:00|1065.8|1064|1066.3|1064.3|1066.5|1064.5|1065.5|1063.8|11
1658862000000|2022-07-26 19:00:00|1066.5|1064.5|1065.3|1063.8|1066.8|1065|1065.3|1063.8|55
1658862300000|2022-07-26 19:05:00|1065.5|1064|1064|1062|1065.8|1064|1063.3|1061.8|42
1658862600000|2022-07-26 19:10:00|1063.8|1061.8|1063.3|1061.8|1064.5|1062.5|1063|1061.8|7
1658862900000|2022-07-26 19:15:00|1063.5|1062|1064.5|1062.5|1064.8|1063|1063.3|1062|14
1658863200000|2022-07-26 19:20:00|1064.8|1062.8|1064.3|1062.3|1065|1063.3|1063.8|1062.3|45
1658863500000|2022-07-26 19:25:00|1064|1062|1064.3|1062.3|1064.3|1062.5|1063.3|1061.8|30
1658863800000|2022-07-26 19:30:00|1064|1062.5|1063.8|1062|1064.3|1062.5|1063.3|1061.8|192
1658864100000|2022-07-26 19:35:00|1063.5|1061.8|1063.8|1062|1064|1062.3|1063|1061.8|112
1658864400000|2022-07-26 19:40:00|1063.5|1061.8|1063.5|1061.8|1064|1062.3|1063.3|1061.8|70
1658864700000|2022-07-26 19:45:00|1063.8|1062|1063.8|1062|1063.8|1062|1063.3|1061.8|9
1658865000000|2022-07-26 19:50:00|1063.5|1061.8|1065.3|1063.5|1065.5|1063.5|1063.5|1061.8|11
1658865300000|2022-07-26 19:55:00|1065|1063.3|1064.8|1063|1065.3|1063.5|1064|1062|11
1658865600000|2022-07-26 20:00:00|1064.5|1062.8|1064|1062.3|1065.3|1064|1064|1062.3|16
1658865900000|2022-07-26 20:05:00|1064.3|1062|1065.5|1063.5|1065.5|1063.5|1064.3|1062|12
1658866200000|2022-07-26 20:10:00|1065.8|1063.8|1066.5|1064.3|1067|1064.5|1065.5|1063.5|0
1658866500000|2022-07-26 20:15:00|1066.8|1064.5|1066.8|1064.5|1067.8|1065.5|1066.3|1064.3|6
1658866800000|2022-07-26 20:20:00|1066.5|1064.3|1066.8|1064.3|1066.8|1064.3|1065.5|1063.5|0
1658867100000|2022-07-26 20:25:00|1067|1064|1066.8|1063.8|1067.3|1064.3|1066.3|1063.8|3
1658867400000|2022-07-26 20:30:00|1068|1062.3|1067|1063.3|1068|1065|1065.8|1062.3|1
1658867700000|2022-07-26 20:35:00|1066.8|1063.5|1067.8|1064.5|1068.8|1066|1066.8|1063.5|1
1658868000000|2022-07-26 20:40:00|1067.5|1065|1069.3|1066.3|1069.8|1066.8|1067.5|1065|2
1658868300000|2022-07-26 20:45:00|1069.5|1066.5|1069.3|1065.5|1069.8|1066.5|1068|1064.8|7
1658868600000|2022-07-26 20:50:00|1069.8|1065.8|1069.5|1066|1070|1066.3|1068.5|1065|0
1658868900000|2022-07-26 20:55:00|1069.3|1064.5|1069.5|1065|1069.5|1065.5|1068.8|1064.5|5
1658869200000|2022-07-26 21:00:00||1064.3||1064.5||1064.5||1064.3|0
1658869500000|2022-07-26 21:05:00||1064.8||1064.8||1064.8||1064.8|0
1658870100000|2022-07-26 21:15:00||1064||1064||1064||1064|0
1658871300000|2022-07-26 21:35:00||1063.8||1063.8||1063.8||1063.8|0
1658872200000|2022-07-26 21:50:00||1064.8||1064.5||1064.8||1064.5|2
1658872500000|2022-07-26 21:55:00|||||||||1
1658883600000|2022-07-27 01:00:00|1069|1066.5|1069.5|1067.8|1069.5|1067.8|1068.3|1066.5|36
1658883900000|2022-07-27 01:05:00||1068||1066.8||1068.3||1066.3|21
1658884200000|2022-07-27 01:10:00||1066.3||1066.5||1066.8||1065.8|0
1658884500000|2022-07-27 01:15:00|1069|1066.8|1069.5|1066.8|1069.5|1066.8|1069|1066.5|0
1658884800000|2022-07-27 01:20:00|1069|1066.5|1065.8|1063.5|1069|1066.8|1065.8|1063.5|21
1658885100000|2022-07-27 01:25:00|1065.5|1063.3|1066|1062.8|1066|1063.3|1064.8|1062.5|0
1658885400000|2022-07-27 01:30:00|1065.8|1063|1066.3|1063.5|1066.3|1064|1065.3|1062.5|0
1658885700000|2022-07-27 01:35:00|1067.3|1063.8|1067.3|1064|1067.3|1064|1067|1063.5|0
1658886000000|2022-07-27 01:40:00|1066.8|1062.5|1065.8|1062.5|1067.3|1062.8|1065.8|1062.5|0
1658886300000|2022-07-27 01:45:00|1065.5||1064.8||1065.8||1064.5||0
1658886600000|2022-07-27 01:50:00|1065|1062.8|1065|1062.5|1065|1062.8|1064.8|1062.5|0
1658886900000|2022-07-27 01:55:00|1064.8|1062.8|1062.3|1060.3|1065|1062.8|1062.3|1060.3|2
1658887200000|2022-07-27 02:00:00|1062|1059.8|1062|1059.5|1062.3|1060|1062|1059.5|2
1658887500000|2022-07-27 02:05:00|1062.3||1062.3||1062.3||1062||0
1658887800000|2022-07-27 02:10:00||1059.8||1059.5||1059.8||1059.5|0
1658888100000|2022-07-27 02:15:00||1059.8||1059.5||1059.8||1059.5|0
1658888400000|2022-07-27 02:20:00||1059.8||1060||1060||1059.5|0
1658888700000|2022-07-27 02:25:00|1063.3|1060.3|1064.3|1061|1064.3|1061|1063.3|1060.3|0
1658889000000|2022-07-27 02:30:00|1064||1064.3||1064.5||1064||0
1658889300000|2022-07-27 02:35:00|1064.5||1063.8||1064.5||1063.8||0
1658889600000|2022-07-27 02:40:00|1063.5|1059.5|1062.8|1059.5|1063.5|1059.5|1061.8|1059.5|0
1658889900000|2022-07-27 02:45:00|1060.8|1059|1060.8|1058.8|1061|1059|1060.5|1057.5|14
1658890200000|2022-07-27 02:50:00|1061|1058.5|1064.5|1060.5|1064.5|1061|1060.8|1058.3|12
1658890500000|2022-07-27 02:55:00|1064.8|1060.8|1064.5|1060.5|1064.8|1061|1064.5|1060.5|0
1658890800000|2022-07-27 03:00:00|1064.3|1060|1064.5|1061|1064.8|1061.3|1064.3|1060|0
1658891100000|2022-07-27 03:05:00|1064.8|1060.8|1064.5|1060.8|1064.8|1061.5|1064.5|1060.3|0
1658891400000|2022-07-27 03:10:00||1060.5||1060.5||1060.5||1060.5|0
1658891700000|2022-07-27 03:15:00|1064.8|1060.3|1064.8|1060.8|1064.8|1061|1064.8|1060|0
1658892000000|2022-07-27 03:20:00||1061||1060.5||1061||1060.3|0
1658892300000|2022-07-27 03:25:00|1064.5|1060.8|1064.8|1061.5|1064.8|1061.8|1064.5|1060.5|0
1658892600000|2022-07-27 03:30:00|1064.5|1061.3|1064.8|1061.3|1064.8|1061.5|1064.5|1060.5|0
1658892900000|2022-07-27 03:35:00||1061.5||1060.8||1061.5||1060.8|0
1658893200000|2022-07-27 03:40:00||1061||1060.8||1061||1060.8|0
1658893500000|2022-07-27 03:45:00||1061||1061.5||1061.5||1060.8|0
1658894100000|2022-07-27 03:55:00|1064||1063.3||1064||1063.3||0
1658894400000|2022-07-27 04:00:00|1063|1060.5|1062.3|1060.3|1063|1060.5|1062.3|1059.8|5
1658894700000|2022-07-27 04:05:00|1062|1060|1061.8|1059.8|1062|1060.3|1061.8|1059.5|1
1658895000000|2022-07-27 04:10:00|1062.3|1059.5|1062.5|1059.8|1062.5|1059.8|1062.3|1059.5|1
1658895300000|2022-07-27 04:15:00||1060||1060||1060||1059.8|0
1658895600000|2022-07-27 04:20:00|1063|1060.3|1062.8|1060|1063|1060.3|1062.8|1060|1
1658895900000|2022-07-27 04:25:00|1062|1059.8|1062.8|1059.8|1062.8|1059.8|1062|1059.8|1
1658896200000|2022-07-27 04:30:00|1062.5|1060|1062|1059.8|1062.5|1060.3|1062|1059.8|1
1658896500000|2022-07-27 04:35:00|1062.3|1059.5|1062.3|1059.8|1062.3|1059.8|1062.3|1059.5|0
1658896800000|2022-07-27 04:40:00|1063.3|1060.3|1063.3|1060.8|1063.3|1060.8|1063.3|1059.8|1
1658897100000|2022-07-27 04:45:00|1063.8|1060.5|1063.8|1060.5|1063.8|1060.8|1063.8|1060.5|1
1658897400000|2022-07-27 04:50:00|1064.3|1060.8|1064.3|1061|1064.3|1061|1064.3|1060.5|0
1658897700000|2022-07-27 04:55:00|1064.5|1061.3|1064.5|1061.5|1064.8|1061.5|1064.5|1060.8|0
1658898000000|2022-07-27 05:00:00|1064.3|1060.8|1064.3|1060.8|1064.3|1061.5|1063.5|1060.5|2
1658898300000|2022-07-27 05:05:00|1064|1060.5|1063.5|1060|1064|1060.5|1063.5|1060|0
1658898900000|2022-07-27 05:15:00||1060.8||1060||1060.8||1060|1
1658899200000|2022-07-27 05:20:00|1063.3|1060.3|1063.5|1061.5|1063.5|1061.5|1063.3|1060|0
1658899500000|2022-07-27 05:25:00|1063.3|1061.8|1064.8|1062.3|1065|1062.3|1063.3|1061.8|0
1658899800000|2022-07-27 05:30:00|1065|1062.5|1067.5|1064.8|1068|1065.5|1065|1062.5|8
1658900100000|2022-07-27 05:35:00|1067.8|1064.5|1069|1065.5|1069|1065.5|1067.8|1064.5|0
1658900400000|2022-07-27 05:40:00|1068.8|1066|1068.3|1066.3|1069|1066.3|1068.3|1064.3|1
1658900700000|2022-07-27 05:45:00||1066.5||1065.8||1066.5||1065.5|8
1658901000000|2022-07-27 05:50:00|1067.5|1065.5|1067.8|1065|1067.8|1065.5|1067.5|1065|2
1658901300000|2022-07-27 05:55:00|1068|1065.5|1067|1065.8|1068|1065.8|1067|1065.3|2
1658901600000|2022-07-27 06:00:00|1067.5|1065.5|1069.3|1067.5|1069.5|1067.5|1067|1065.5|9
1658901900000|2022-07-27 06:05:00|1069|1067|1067.3|1065.3|1069|1067|1067.3|1065.3|3
1658902200000|2022-07-27 06:10:00|1067|1064.8|1066.5|1064.5|1067|1064.8|1066|1064.3|1
1658902500000|2022-07-27 06:15:00|1066.3|1064.3|1065.8|1063.5|1066.8|1065.3|1065.3|1063.5|12
1658902800000|2022-07-27 06:20:00|1066|1063.8|1063.5|1062|1066.5|1064.3|1063.5|1062|9
1658903100000|2022-07-27 06:25:00|1064|1062.3|1063.8|1062|1064.5|1062.5|1063.8|1062|24
1658903400000|2022-07-27 06:30:00|1063.5|1062.3|1065.3|1063|1065.3|1063.5|1063.3|1062|82
1658903700000|2022-07-27 06:35:00|1066.3|1063.3|1063.5|1062|1066.3|1064|1063.5|1062|20
1658904000000|2022-07-27 06:40:00|1063.8|1062.3|1064.8|1062.8|1065|1063|1063.5|1062|12
1658904300000|2022-07-27 06:45:00|1064.5|1063|1064|1062.3|1064.8|1063|1063.5|1062|1
1658904600000|2022-07-27 06:50:00|1063.8|1062|1062.8|1061|1064.5|1062.5|1062.8|1061|35
1658904900000|2022-07-27 06:55:00|1063.3|1061.3|1064.3|1062.3|1064.3|1062.3|1061|1059.5|81
1658905200000|2022-07-27 07:00:00|1064|1062|1064.3|1062.3|1064.3|1062.5|1061.5|1059.5|11
1658905500000|2022-07-27 07:05:00|1065|1062.5|1063.5|1061.5|1065.3|1063.8|1062.8|1061|16
1658905800000|2022-07-27 07:10:00|1063.3|1061.8|1063.3|1061.5|1064.3|1062.8|1062.3|1060.5|78
1658906100000|2022-07-27 07:15:00|1063.5|1061.8|1057.5|1055.8|1064.5|1062.5|1057.5|1055.8|222
1658906400000|2022-07-27 07:20:00|1058|1056.3|1059.5|1057.8|1060.5|1058.8|1057.8|1055.8|54
1658906700000|2022-07-27 07:25:00|1059.8|1058|1064.3|1062.3|1064.8|1062.5|1059.8|1057.8|65
1658907000000|2022-07-27 07:30:00|1064|1062|1067.5|1065.8|1068.5|1066.8|1063.8|1062|63
1658907300000|2022-07-27 07:35:00|1067.8|1066|1066.8|1064.8|1068.8|1067.3|1066.3|1064.3|47
1658907600000|2022-07-27 07:40:00|1066.3|1064.5|1064|1062.5|1066.8|1064.5|1063.3|1061.5|200
1658907900000|2022-07-27 07:45:00|1064.3|1062.3|1066.8|1064.8|1066.8|1065|1063.8|1062.3|118
1658908200000|2022-07-27 07:50:00|1066.5|1065|1063.5|1061.8|1066.8|1065.3|1062.5|1061|195
1658908500000|2022-07-27 07:55:00|1064|1062|1064|1062.5|1066.5|1064.8|1063.5|1061.8|69
1658908800000|2022-07-27 08:00:00|1065|1063|1062.3|1060.5|1066.3|1064.5|1060.5|1058.5|385
1658909100000|2022-07-27 08:05:00|1062.8|1060.8|1060.3|1058.3|1063|1061.5|1059.5|1057.5|199
1658909400000|2022-07-27 08:10:00|1059.8|1058.5|1066|1064.3|1067|1065.3|1057|1055.5|236
1658909700000|2022-07-27 08:15:00|1066.3|1064.5|1069|1066.8|1069.3|1067.5|1065.3|1063.3|157
1658910000000|2022-07-27 08:20:00|1069.3|1067.3|1068|1066|1069.5|1068|1066.3|1064.5|172
1658910300000|2022-07-27 08:25:00|1068.3|1066.5|1066.8|1065|1069|1067.3|1064|1062.3|464
1658910600000|2022-07-27 08:30:00|1067|1064.8|1064.5|1062.8|1067|1065|1062.3|1060.5|255
1658910900000|2022-07-27 08:35:00|1064.3|1063|1065.3|1063.8|1067.8|1066|1064.3|1062.3|167
1658911200000|2022-07-27 08:40:00|1066|1063.5|1065.8|1064|1067|1065|1065.3|1063.5|102
1658911500000|2022-07-27 08:45:00|1065.5|1063.8|1065.5|1063.5|1067.8|1066|1065.3|1063.5|183
1658911800000|2022-07-27 08:50:00|1065.8|1063.8|1066.8|1065.3|1066.8|1065.3|1064.8|1063.3|62
1658912100000|2022-07-27 08:55:00|1067|1065.5|1064.5|1063|1067.5|1065.8|1064.3|1062.8|80
1658912400000|2022-07-27 09:00:00|1064.3|1062.8|1064.8|1063|1065.5|1063.5|1063.5|1062.3|84
1658912700000|2022-07-27 09:05:00|1064.5|1063.3|1063.5|1061.8|1065.8|1064|1063.3|1061.8|30
1658913000000|2022-07-27 09:10:00|1063.3|1061.3|1064|1062.3|1064.8|1063.3|1062.8|1061|49
1658913300000|2022-07-27 09:15:00|1063.8|1062|1066.5|1064.5|1067.3|1065.5|1063|1061.3|91
1658913600000|2022-07-27 09:20:00|1066.3|1064|1064.8|1063.3|1066.3|1064.3|1062.3|1060.5|93
1658913900000|2022-07-27 09:25:00|1065.3|1063.5|1066.5|1064.5|1067.8|1066|1063.5|1061.5|54
1658914200000|2022-07-27 09:30:00|1066.8|1065|1067.5|1066|1068.5|1066.8|1065.5|1063.8|40
1658914500000|2022-07-27 09:35:00|1067.3|1065.8|1070.8|1069.3|1071.5|1070|1067.3|1065.8|322
1658914800000|2022-07-27 09:40:00|1070|1068.3|1074|1072.5|1074.5|1072.8|1069.8|1068|250
1658915100000|2022-07-27 09:45:00|1074.3|1072.3|1071.3|1069.8|1074.3|1072.3|1070.3|1068.5|34
1658915400000|2022-07-27 09:50:00|1072|1070|1070.5|1069|1072.3|1070.5|1069.8|1068.3|109
1658915700000|2022-07-27 09:55:00|1070.8|1069.3|1070.3|1068.5|1072|1070|1070.3|1068.5|334
1658916000000|2022-07-27 10:00:00|1070|1068.3|1066|1064.5|1070.3|1068.8|1066|1064.5|286
1658916300000|2022-07-27 10:05:00|1065.5|1064|1067.8|1066|1069.5|1067.8|1064.5|1063|352
1658916600000|2022-07-27 10:10:00|1067.5|1066.3|1067.3|1066|1067.8|1066.5|1066.8|1065.5|149
1658916900000|2022-07-27 10:15:00|1067.8|1066.3|1069.8|1068|1071|1069.5|1067.3|1066.3|273
1658917200000|2022-07-27 10:20:00|1069.5|1067.8|1069.5|1067.5|1070.3|1068.5|1068.5|1066.8|15
1658917500000|2022-07-27 10:25:00|1069.8|1068|1069.8|1068|1070.3|1069|1069|1067.3|337
1658917800000|2022-07-27 10:30:00|1069.5|1067.3|1070|1068.5|1070|1068.5|1068.5|1067|116
1658918100000|2022-07-27 10:35:00|1070.5|1068.3|1073.3|1071.5|1074.3|1072.5|1070.3|1068.3|130
1658918400000|2022-07-27 10:40:00|1073.5|1071.8|1075.3|1073.5|1076.5|1074.8|1073.5|1071.8|89
1658918700000|2022-07-27 10:45:00|1075.5|1072.8|1076.5|1074.8|1077|1075|1074.5|1072.8|30
1658919000000|2022-07-27 10:50:00|1076.8|1075|1077.5|1075.8|1077.5|1075.8|1075.8|1074.5|114
1658919300000|2022-07-27 10:55:00|1077.8|1076|1079.5|1077.8|1081.3|1080|1077.5|1076|196
1658919600000|2022-07-27 11:00:00|1079.8|1077.5|1080.3|1078.3|1080.3|1078.3|1078.5|1076.8|186
1658919900000|2022-07-27 11:05:00|1080.5|1078.8|1081.5|1080|1081.8|1080|1080|1078|137
1658920200000|2022-07-27 11:10:00|1082|1080.3|1080|1078.5|1082|1080.5|1080|1078|111
1658920500000|2022-07-27 11:15:00|1079|1076.8|1076.5|1075|1079|1077|1075.3|1073.5|161
1658920800000|2022-07-27 11:20:00|1077|1074.8|1077|1075|1077.8|1076|1074.5|1073|147
1658921100000|2022-07-27 11:25:00|1076.5|1074.8|1078|1076.5|1078.3|1077|1076.3|1074.5|82
1658921400000|2022-07-27 11:30:00|1078.3|1076.8|1080.5|1079|1080.8|1079|1077.8|1075.8|118
1658921700000|2022-07-27 11:35:00|1081.3|1079.5|1082|1080.3|1082.3|1080.5|1080.3|1078.5|150
1658922000000|2022-07-27 11:40:00|1082.3|1080.5|1081|1079.3|1082.3|1080.8|1079|1077.3|26
1658922300000|2022-07-27 11:45:00|1081.5|1079.5|1083.3|1081.8|1083.3|1081.8|1080.5|1078.8|134
1658922600000|2022-07-27 11:50:00|1083|1081.5|1082|1080.5|1084.3|1082.5|1081.5|1079.8|39
1658922900000|2022-07-27 11:55:00|1081.8|1080|1080|1078.5|1082.5|1081|1079|1077.3|55
1658923200000|2022-07-27 12:00:00|1079.8|1078|1079.5|1077.8|1080.3|1078.5|1078|1076.3|64
1658923500000|2022-07-27 12:05:00|1079.3|1077.5|1077.3|1075.5|1079.3|1077.8|1076.3|1074.8|55
1658923800000|2022-07-27 12:10:00|1077.5|1075.8|1080.5|1079|1081.3|1079.8|1077.5|1075.8|33
1658924100000|2022-07-27 12:15:00|1081|1079.3|1083.5|1081.8|1086|1084.5|1080.3|1078.8|232
1658924400000|2022-07-27 12:20:00|1082.5|1080.8|1079.3|1077.5|1083|1081.3|1077.5|1075.8|186
1658924700000|2022-07-27 12:25:00|1079.5|1078|1079.5|1077.8|1080.3|1078.5|1078.8|1077|34
1658925000000|2022-07-27 12:30:00|1079.8|1077.5|1078|1076|1080.3|1078|1076.3|1074.8|14
1658925300000|2022-07-27 12:35:00|1078.3|1076.3|1079.5|1077.5|1079.5|1077.5|1077.5|1075.8|56
1658925600000|2022-07-27 12:40:00|1079.3|1077.8|1080.8|1079|1081.5|1079.8|1078.8|1077.3|117
1658925900000|2022-07-27 12:45:00|1081|1079.3|1080.5|1078.8|1081.5|1079.8|1079.5|1077.8|56
1658926200000|2022-07-27 12:50:00|1081|1079|1079.5|1077.8|1081|1079.5|1078.8|1077|95
1658926500000|2022-07-27 12:55:00|1079.3|1077.5|1080|1078.3|1080.3|1078.8|1077.8|1076.5|69
1658926800000|2022-07-27 13:00:00|1080.3|1078.5|1075.8|1074|1080.8|1079|1075.3|1073.5|239
1658927100000|2022-07-27 13:05:00|1075.5|1074.3|1070.5|1068.8|1077.5|1075.8|1069.5|1067.8|160
1658927400000|2022-07-27 13:10:00|1070.8|1068.5|1072|1070|1072.3|1070.3|1067.8|1066.3|160
1658927700000|2022-07-27 13:15:00|1072.3|1070.3|1078.8|1077|1078.8|1077|1072.3|1070.3|66
1658928000000|2022-07-27 13:20:00|1079.3|1077.3|1084.8|1083.3|1085.3|1083.8|1078.3|1076.5|384
1658928300000|2022-07-27 13:25:00|1085|1083|1087|1085|1089.5|1087.8|1082.3|1080.5|393
1658928600000|2022-07-27 13:30:00|1087.3|1085.3|1086.5|1084.5|1090.3|1088.3|1085.5|1083.8|102
1658928900000|2022-07-27 13:35:00|1086.3|1084.8|1084.5|1082.8|1088.5|1086.8|1084.5|1082.8|150
1658929200000|2022-07-27 13:40:00|1084.8|1083|1082.8|1081.3|1085.8|1084.3|1082|1080.3|17
1658929500000|2022-07-27 13:45:00|1083|1081|1084|1082|1086.5|1085.3|1081.5|1080|92
1658929800000|2022-07-27 13:50:00|1083.8|1082.3|1085|1083.3|1085.5|1084|1083|1081.3|96
1658930100000|2022-07-27 13:55:00|1085.3|1083.5|1084.8|1083|1085.5|1084|1083.5|1081.8|97
1658930400000|2022-07-27 14:00:00|1085|1083.3|1086|1084.3|1086|1084.3|1082.8|1081.3|86
1658930700000|2022-07-27 14:05:00|1086.3|1084.5|1084.3|1082.5|1086.5|1085.3|1082|1080.5|108
1658931000000|2022-07-27 14:10:00|1084|1082|1084.3|1082.5|1086|1084.3|1082.8|1081|67
1658931300000|2022-07-27 14:15:00|1084.5|1083|1084.3|1082.5|1085.8|1084.3|1083.8|1082|156
1658931600000|2022-07-27 14:20:00|1084|1082.3|1081.8|1080|1085.3|1083.8|1079.3|1077.5|164
1658931900000|2022-07-27 14:25:00|1082|1080.3|1085.5|1081.5|1085.5|1083.3|1081.3|1079.8|268
1658932200000|2022-07-27 14:30:00|1085|1083.5|1090.5|1089|1090.5|1089|1084.5|1082.3|222
1658932500000|2022-07-27 14:35:00|1090.3|1088.3|1089.3|1087.8|1094.3|1092.5|1089|1087.3|396
1658932800000|2022-07-27 14:40:00|1089.5|1088|1088.8|1087.3|1091.5|1089.8|1087.8|1086|309
1658933100000|2022-07-27 14:45:00|1089|1087.5|1092.3|1090.3|1093|1091.3|1088.5|1087|137
1658933400000|2022-07-27 14:50:00|1092.8|1090.5|1097.8|1096|1099|1097|1092|1090.3|219
1658933700000|2022-07-27 14:55:00|1098|1096.3|1099.5|1098|1102.5|1101|1098|1096|211
1658934000000|2022-07-27 15:00:00|1099.3|1097.5|1098.5|1097|1101.5|1099.8|1097.8|1096.3|276
1658934300000|2022-07-27 15:05:00|1098.3|1096.8|1100.5|1098.8|1100.5|1099.3|1097|1095.5|345
1658934600000|2022-07-27 15:10:00|1100.3|1099|1098|1096.3|1100.5|1099.3|1097.8|1096|244
1658934900000|2022-07-27 15:15:00|1098.3|1096.5|1099.3|1097.5|1100.5|1099|1094.3|1092.8|1018
1658935200000|2022-07-27 15:20:00|1098.8|1097.3|1103.8|1102|1105.5|1104.3|1098.3|1096.5|581
1658935500000|2022-07-27 15:25:00|1104|1102.3|1100.5|1098.8|1109.8|1107.8|1099.5|1098|1190
1658935800000|2022-07-27 15:30:00|1100|1099|1105|1103|1107.3|1105.5|1100|1098.8|537
1658936100000|2022-07-27 15:35:00|1104.8|1102.8|1106.5|1104.5|1107.5|1105.8|1102.3|1100.3|172
1658936400000|2022-07-27 15:40:00|1106.3|1104|1106|1104|1108|1106.3|1104.5|1102.8|92
1658936700000|2022-07-27 15:45:00|1106.3|1104.3|1108|1106|1108.8|1107.3|1105.3|1103.5|91
1658937000000|2022-07-27 15:50:00|1108.3|1106.3|1109|1107|1110.5|1108.5|1108|1106.3|45
1658937300000|2022-07-27 15:55:00|1109.3|1107.3|1107|1105.5|1110.5|1108.5|1107|1105.5|135
1658937600000|2022-07-27 16:00:00|1107.3|1105.3|1108|1106.3|1109|1107|1107|1105.3|83
1658937900000|2022-07-27 16:05:00|1107.8|1106|1105|1103|1108|1106.3|1104.3|1102.5|111
1658938200000|2022-07-27 16:10:00|1104.8|1103.3|1106.5|1104.5|1106.5|1104.5|1104.5|1102.8|161
1658938500000|2022-07-27 16:15:00|1106.3|1104.3|1106|1104.3|1106.5|1104.8|1105.8|1103.8|12
1658938800000|2022-07-27 16:20:00|1106.3|1104.5|1104.5|1102.5|1106.3|1104.5|1103.3|1101.5|77
1658939100000|2022-07-27 16:25:00|1104.3|1102.3|1104|1102|1104.5|1102.5|1102.3|1100.5|10
1658939400000|2022-07-27 16:30:00|1103.8|1101.8|1100|1098|1103.8|1101.8|1099.5|1098|93
1658939700000|2022-07-27 16:35:00|1099.5|1097.5|1096.5|1094.8|1099.5|1097.5|1096|1094.5|54
1658940000000|2022-07-27 16:40:00|1096.3|1094.5|1095.3|1093.5|1096.3|1094.5|1094.3|1092.5|24
1658940300000|2022-07-27 16:45:00|1095|1093.3|1096.5|1094.5|1097.5|1095.8|1094.3|1093|44
1658940600000|2022-07-27 16:50:00|1096.3|1094.3|1096.3|1094.5|1096.8|1094.8|1094.8|1092.8|7
1658940900000|2022-07-27 16:55:00|1096|1094.3|1096.5|1094.8|1097.8|1096|1095.8|1093.8|7
1658941200000|2022-07-27 17:00:00|1097|1095.3|1095|1093.3|1097|1095.3|1094|1092|64
1658941500000|2022-07-27 17:05:00|1095.3|1093.5|1093.3|1091|1095.5|1093.5|1091.8|1089.8|42
1658941800000|2022-07-27 17:10:00|1093.5|1091.3|1092.3|1090.3|1093.5|1091.5|1091|1089.5|0
1658942100000|2022-07-27 17:15:00|1092|1090|1092.8|1091.3|1093|1091.5|1091|1089.5|40
1658942400000|2022-07-27 17:20:00|1092.5|1091|1097|1094.8|1097|1095|1092.5|1090.8|81
1658942700000|2022-07-27 17:25:00|1096.8|1095|1097|1095.3|1098.5|1096.3|1096.5|1094.5|7
1658943000000|2022-07-27 17:30:00|1097.3|1095.8|1099.8|1098.3|1100|1098.3|1096.5|1094.8|120
1658943300000|2022-07-27 17:35:00|1100|1098|1101.8|1100|1101.8|1100.3|1099.8|1097.8|94
1658943600000|2022-07-27 17:40:00|1101.3|1100.3|1104|1102.3|1104.3|1102.8|1100.5|1099|36
1658943900000|2022-07-27 17:45:00|1104.3|1102.5|1106.3|1104.3|1106.5|1105|1103.8|1102|79
1658944200000|2022-07-27 17:50:00|1106|1104|1105.8|1103.5|1106.5|1105|1105.5|1103.3|62
1658944500000|2022-07-27 17:55:00|1105.5|1103.3|1102|1099.3|1105.8|1103.8|1101|1099|6
1658944800000|2022-07-27 18:00:00|1101.8|1100|1104.8|1102.5|1106|1104.5|1101.3|1099.3|49
1658945100000|2022-07-27 18:05:00|1105|1102|1104.3|1102|1105|1103|1103.3|1101.3|23
1658945400000|2022-07-27 18:10:00|1104|1102.3|1102.8|1100.8|1104.8|1102.8|1101.8|1100|22
1658945700000|2022-07-27 18:15:00|1102.5|1101|1106|1104|1107|1105.3|1101.8|1099.8|128
1658946000000|2022-07-27 18:20:00|1105.8|1103.3|1104.5|1102.8|1106|1104|1103|1101|64
1658946300000|2022-07-27 18:25:00|1104.8|1103|1106|1104|1106|1104.3|1102.5|1100.3|387
1658946600000|2022-07-27 18:30:00|1105.5|1103.5|1104.5|1102.5|1105.5|1103.8|1101.5|1099.8|100
1658946900000|2022-07-27 18:35:00|1104.3|1102.3|1106|1103.8|1107|1105|1103.8|1102|79
1658947200000|2022-07-27 18:40:00|1106.3|1103.5|1107|1105|1108|1106.3|1105.3|1102.8|11
1658947500000|2022-07-27 18:45:00|1107.3|1105.5|1107.5|1105.3|1109|1107|1107|1105|13
1658947800000|2022-07-27 18:50:00|1107.8|1105.5|1108.3|1106|1109.3|1107.3|1107.3|1105|4
1658948100000|2022-07-27 18:55:00|1108.5|1106.3|1107.5|1105.3|1109|1106.8|1107|1105|0
1658948400000|2022-07-27 19:00:00|1107.8|1105.5|1107.5|1105.8|1108|1106.3|1106.8|1104.8|3
1658948700000|2022-07-27 19:05:00|1107.8|1106|1108.3|1106.5|1109|1107|1107.8|1106|2
1658949000000|2022-07-27 19:10:00|1108.5|1106.8|1109|1106.8|1109|1107|1108.5|1106|2
1658949300000|2022-07-27 19:15:00|1108.8|1107|1108.5|1106.8|1108.8|1107|1107.3|1105.5|40
1658949600000|2022-07-27 19:20:00|1108.8|1107|1109.5|1107.3|1109.5|1107.5|1108.3|1106.8|11
1658949900000|2022-07-27 19:25:00|1109.3|1107|1109|1107.3|1109.5|1107.3|1108.5|1106.8|1
1658950200000|2022-07-27 19:30:00|1109.3|1107.5|1111.5|1109.5|1112.3|1110.3|1109|1107.3|28
1658950500000|2022-07-27 19:35:00|1111.8|1109.8|1111.8|1109.8|1111.8|1109.8|1110.5|1108.5|3
1658950800000|2022-07-27 19:40:00|1111.5|1109.5|1110.8|1108.5|1112|1110|1110.5|1108.5|14
1658951100000|2022-07-27 19:45:00|1111|1108.8|1109|1106.8|1111|1108.8|1108.3|1106.5|4
1658951400000|2022-07-27 19:50:00|1108.8|1106.5|1108.5|1106.3|1109|1107.3|1107.8|1105.8|12
1658951700000|2022-07-27 19:55:00|1108.3|1106|1105.5|1103.3|1108.5|1106.3|1105.3|1103.3|34
1658952000000|2022-07-27 20:00:00|1105.3|1103|1105.5|1103.3|1105.8|1104|1104.8|1102.8|1
1658952300000|2022-07-27 20:05:00|1105.8|1103.5|1106.8|1104.5|1106.8|1104.8|1105.8|1103.5|90
1658952600000|2022-07-27 20:10:00|1106.5|1104|1106.8|1104.8|1106.8|1104.8|1106.5|1104|0
1658952900000|2022-07-27 20:15:00|1107|1104.5|1107|1104.8|1107.3|1105|1106.3|1104.3|1
1658953200000|2022-07-27 20:20:00|1107.3|1105|1106.8|1104.8|1107.3|1105|1106.3|1104.3|0
1658953500000|2022-07-27 20:25:00|1107|1104.5|1107|1104.8|1107.3|1105|1106.3|1104.5|0
1658953800000|2022-07-27 20:30:00|1107.3|1105|1106.8|1104.3|1107.3|1105|1106.3|1103.8|0
1658954100000|2022-07-27 20:35:00|1106.3|1104|1106.3|1104|1106.8|1104.3|1105.5|1103.8|0
1658954400000|2022-07-27 20:40:00|1106|1104.3|1106.5|1104.3|1106.5|1104.5|1105.3|1103|0
1658954700000|2022-07-27 20:45:00|1106.8|1104.5|1106.8|1104.5|1107.5|1105|1106|1103.8|3
1658955000000|2022-07-27 20:50:00|1107.3|1104.3|1106.8|1104.3|1107.3|1104.8|1106|1104|2
1658955300000|2022-07-27 20:55:00|1106.5|1104|1106|1101.8|1107|1104.3|1106|1101.5|36
1658955600000|2022-07-27 21:00:00|1106.3|1101.5|1106.3|1099|1106.3|1101.5|1106.3|1099|3
1658956500000|2022-07-27 21:15:00|1108||1107.3||1108||1107.3||0
1658957400000|2022-07-27 21:30:00|1106.5|1100|1106.5|1099.3|1106.5|1100|1106.5|1099.3|0
1658957700000|2022-07-27 21:35:00|1109.8|1098.8|1109.8|1098.8|1109.8|1098.8|1109.8|1098.8|0
1658958900000|2022-07-27 21:55:00|||||||||1
1658970000000|2022-07-28 01:00:00|1102.8|1100.5|1105|1101.5|1105|1101.8|1102.5|1100.5|0
1658970300000|2022-07-28 01:05:00|1105.3|1101.8|1108.8|1105.8|1108.8|1105.8|1105.3|1101.8|0
1658970600000|2022-07-28 01:10:00|1108.5|1106|1110.5|1107|1110.5|1107|1108|1104.8|0
1658970900000|2022-07-28 01:15:00|1110.8|1107.3|1110.5|1107.5|1110.8|1108.5|1110.3|1107.3|0
1658971200000|2022-07-28 01:20:00|1110.3|1107.8|1110.8|1108.5|1110.8|1108.5|1109.8|1107.3|0
1658971500000|2022-07-28 01:25:00|1110.5|1108.3|1110.5|1107.8|1110.8|1108.8|1110.3|1107.3|2
1658971800000|2022-07-28 01:30:00|1110.3|1107.5|1110|1107.3|1110.5|1107.8|1110|1107.3|1
1658972100000|2022-07-28 01:35:00|1109.8|1107.5|1109.8|1107.5|1109.8|1107.8|1109|1107|4
1658972400000|2022-07-28 01:40:00|1110|1107.8|1110.5|1108|1110.5|1108.3|1109.5|1107|2
1658972700000|2022-07-28 01:45:00|1110.3|1108.5|1110.5|1108|1111|1108.8|1110.3|1107.8|0
1658973000000|2022-07-28 01:50:00|1110|1107.8|1110|1107.8|1110.8|1108.8|1109.3|1107|6
1658973300000|2022-07-28 01:55:00|1110.3|1108|1111.5|1109.5|1111.5|1109.5|1110.3|1108|1
1658973600000|2022-07-28 02:00:00|1111.3|1109.3|1111.5|1109|1111.8|1110.3|1111|1108.3|2
1658973900000|2022-07-28 02:05:00|1111.8|1108.5|1111.8|1109|1111.8|1109.8|1111.5|1108.5|0
1658974200000|2022-07-28 02:10:00||1109.3||1109.3||1109.3||1109|1
1658974500000|2022-07-28 02:15:00|1111.5|1108.5|1110|1108.3|1111.5|1108.5|1110|1108|7
1658974800000|2022-07-28 02:20:00|1110.3|1108.5|1111|1108.3|1111|1108.5|1109.5|1107.5|2
1658975100000|2022-07-28 02:25:00|1110.8|1108.5|1110.8|1109|1110.8|1109.3|1110.8|1108.5|0
1658975400000|2022-07-28 02:30:00|1111|1108.8|1111|1109|1111|1109.5|1110.8|1108.3|1
1658975700000|2022-07-28 02:35:00|1111.5|1109.3|1111.5|1108.8|1111.8|1109.8|1111.5|1108.8|0
1658976000000|2022-07-28 02:40:00|1111.8|1109|1111.8|1108.5|1111.8|1109.3|1111.5|1108.5|0
1658976300000|2022-07-28 02:45:00|1111.5|1108.8|1111.8|1109|1111.8|1109.5|1111.3|1108|0
1658976600000|2022-07-28 02:50:00|1111.5|1109.3|1111.8|1108.5|1111.8|1109.5|1111.5|1108.5|0
1658976900000|2022-07-28 02:55:00|1111.5|1108.3|1111.8|1109.5|1111.8|1109.5|1111.5|1108.3|0
1658977200000|2022-07-28 03:00:00|1111.5|1109|1111.8|1109.5|1111.8|1109.8|1111.5|1108.5|1
1658977500000|2022-07-28 03:05:00|1111.5|1109.8|1113|1110|1114|1111|1111.5|1109.8|3
1658977800000|2022-07-28 03:10:00|1112.8|1110.3|1112.5|1110.3|1114|1111|1112.5|1110|0
1658978100000|2022-07-28 03:15:00|1112.3|1110|1111|1108.8|1112.3|1110|1109.8|1108|14
1658978400000|2022-07-28 03:20:00|1111.3|1108.5|1110.5|1108.5|1111.5|1109.5|1110.5|1108.3|0
1658978700000|2022-07-28 03:25:00|1111|1108.8|1110.8|1108.8|1111.5|1109.3|1109.5|1107.5|18
1658979000000|2022-07-28 03:30:00|1111|1108.5|1110|1107.8|1111|1108.5|1109.8|1107|1
1658979300000|2022-07-28 03:35:00|1109.8|1107.3|1109.5|1107.5|1110.5|1108.3|1109.5|1107.3|0
1658979600000|2022-07-28 03:40:00|1110|1107.8|1109.3|1107.5|1110.3|1108|1109|1107|0
1658979900000|2022-07-28 03:45:00|1109|1107.3|1108|1105|1109|1107.3|1108|1105|0
1658980200000|2022-07-28 03:50:00|1107.8||1107.5||1108||1107.5||0
1658980500000|2022-07-28 03:55:00||1105.3||1105||1105.3||1105|5
1658980800000|2022-07-28 04:00:00|1107.3|1105.3|1107.5|1105.3|1107.5|1105.3|1107.3|1105|0
1658981100000|2022-07-28 04:05:00|1107.3|1105|1106.5|1105|1107.3|1105.3|1106.5|1105|1
1658981400000|2022-07-28 04:10:00|1106.3|1104.5|1105.5|1103|1106.5|1104.5|1105.3|1103|20
1658981700000|2022-07-28 04:15:00|1105.3|1103.3|1104.8|1103|1105.3|1103.3|1104.5|1103|0
1658982000000|2022-07-28 04:20:00|1104.5|1102|1103.5|1102|1104.8|1102|1103.5|1102|10
1658982300000|2022-07-28 04:25:00|1103.8|1101.5|1105.3|1102.8|1105.3|1102.8|1103.8|1101.5|0
1658982600000|2022-07-28 04:30:00|1105|1103|1105.8|1103.3|1106|1103.5|1105|1102.8|0
1658982900000|2022-07-28 04:35:00|1106|1102.8|1106|1102.8|1106|1103|1105.8|1102.8|0
1658983200000|2022-07-28 04:40:00|1105.8|1103|1105.8|1102.8|1106|1103|1105.8|1102.8|0
1658983500000|2022-07-28 04:45:00|1106||1105.8||1106||1105.8||0
1658983800000|2022-07-28 04:50:00|1106|1103.3|1106|1103.3|1106|1103.3|1105.8|1103.3|0
1658984100000|2022-07-28 04:55:00|1105.8|1103.5|1105.5|1103.3|1105.8|1103.5|1105.5|1103.3|0
1658984400000|2022-07-28 05:00:00|1105.3|1103.5|1104.8|1102.5|1105.3|1103.5|1104.8|1102.5|0
1658984700000|2022-07-28 05:05:00|1105|1102.8|1105.3|1102.8|1105.3|1102.8|1105|1102.5|0
1658985000000|2022-07-28 05:10:00|1105|1102.5|1105.3|1102.5|1105.5|1102.8|1105|1102.5|0
1658985300000|2022-07-28 05:15:00|1105||1105||1105.3||1105||0
1658985600000|2022-07-28 05:20:00|1105.3|1102.8|1105.3|1102.8|1105.5|1102.8|1105|1102.5|1
1658985900000|2022-07-28 05:25:00|1105.8|1102.5|1105.3|1103|1105.8|1103|1105|1102.5|0
1658986200000|2022-07-28 05:30:00|1106|1103.3|1107.3|1105.5|1107.5|1105.8|1105.8|1103.3|11
1658986500000|2022-07-28 05:35:00|1107|1105.3|1106|1103.8|1107|1105.5|1105.3|1103.3|6
1658986800000|2022-07-28 05:40:00|1105.8|1103.5|1105.8|1103.5|1106.3|1103.8|1105.3|1103|5
1658987100000|2022-07-28 05:45:00|1105.3|1103.8|1107.5|1105.8|1107.5|1106.3|1105|1103.8|19
1658987400000|2022-07-28 05:50:00|1107.3|1106.3|1106.5|1104|1107.5|1106.3|1106.3|1104|17
1658987700000|2022-07-28 05:55:00|1106.3|1103.8|1107.3|1104.5|1107.5|1104.8|1106.3|1103.5|9
1658988000000|2022-07-28 06:00:00|1106.8|1104.8|1105.3|1103|1106.8|1105|1103.8|1101.5|7
1658988300000|2022-07-28 06:05:00|1105|1102.5|1105.3|1103.3|1106|1104.5|1104.8|1102.5|23
1658988600000|2022-07-28 06:10:00|1106.3|1103.8|1107.5|1105|1107.5|1105|1106|1103.8|0
1658988900000|2022-07-28 06:15:00|1107.3|1105.3|1107.5|1105.3|1107.5|1105.8|1106.8|1104.8|3
1658989200000|2022-07-28 06:20:00|1107.3|1105|1105.3|1103.5|1107.3|1105|1105.3|1103.5|16
1658989500000|2022-07-28 06:25:00|1105|1102.5|1105|1103|1106.3|1103.8|1103.8|1101.8|27
1658989800000|2022-07-28 06:30:00|1105.8|1103.3|1107.3|1105.3|1107.5|1105.5|1104.5|1102.8|42
1658990100000|2022-07-28 06:35:00|1107|1105.5|1107.5|1106|1107.5|1106|1106.8|1104|19
1658990400000|2022-07-28 06:40:00|1108.5|1105.8|1109.5|1107|1109.8|1107.8|1107.5|1105|106
1658990700000|2022-07-28 06:45:00|1109.3|1107.3|1108|1105.8|1109.8|1107.8|1106.8|1104.8|4
1658991000000|2022-07-28 06:50:00|1107.8|1106|1110.8|1108.8|1111.5|1109.8|1107.8|1105.8|40
1658991300000|2022-07-28 06:55:00|1110.5|1108.5|1109.5|1107.5|1110.5|1108.5|1109.3|1107.3|20
1658991600000|2022-07-28 07:00:00|1109.3|1107.8|1111|1109|1112.5|1110.8|1108|1106.5|16
1658991900000|2022-07-28 07:05:00|1111.3|1109.3|1116.5|1114.8|1116.8|1114.8|1111|1109|26
1658992200000|2022-07-28 07:10:00|1117|1115|1113.3|1111.3|1119|1117|1113|1111|24
1658992500000|2022-07-28 07:15:00|1113.5|1111.5|1114.3|1112.5|1115.3|1113.5|1113.3|1111|62
1658992800000|2022-07-28 07:20:00|1114|1112.3|1113.8|1111.8|1114|1112.3|1112|1110|55
1658993100000|2022-07-28 07:25:00|1113.5|1112|1116|1114.5|1116.3|1114.8|1113|1111.3|14
1658993400000|2022-07-28 07:30:00|1115.8|1114.3|1117|1115|1117.3|1115.3|1115.3|1113.5|66
1658993700000|2022-07-28 07:35:00|1116.8|1114.8|1113.3|1111.5|1117.5|1115.5|1113.3|1111.5|99
1658994000000|2022-07-28 07:40:00|1112.8|1111.3|1116|1114|1117.5|1116|1112.8|1111.3|104
1658994300000|2022-07-28 07:45:00|1116.3|1114.5|1114.8|1113|1116.8|1114.8|1114|1112.3|20
1658994600000|2022-07-28 07:50:00|1114.5|1112.8|1112.8|1111.3|1115|1113.8|1112.5|1110.8|201
1658994900000|2022-07-28 07:55:00|1112.5|1111|1112|1110.3|1113.3|1111.8|1111.5|1109.8|90
1658995200000|2022-07-28 08:00:00|1112.3|1110|1111.8|1110|1112.3|1110.5|1111|1109.5|75
1658995500000|2022-07-28 08:05:00|1112|1110.3|1112.8|1111|1113.5|1111.8|1111.5|1109.8|183
1658995800000|2022-07-28 08:10:00|1112.3|1110.5|1114|1112|1114.5|1112.5|1112.3|1110.5|237
1658996100000|2022-07-28 08:15:00|1113.8|1112.3|1115.3|1113.8|1116.3|1114.5|1112.8|1111|155
1658996400000|2022-07-28 08:20:00|1115.5|1114.5|1117.8|1116|1119.3|1117.5|1115.5|1113.8|125
1658996700000|2022-07-28 08:25:00|1118.3|1116.3|1116.3|1114.8|1118.3|1116.5|1115.3|1113.8|372
1658997000000|2022-07-28 08:30:00|1116|1114.5|1118.3|1116.8|1118.8|1117.3|1116|1114.5|76
1658997300000|2022-07-28 08:35:00|1118|1117|1118.3|1116.5|1119|1117.5|1118|1116.3|69
1658997600000|2022-07-28 08:40:00|1117.8|1116.8|1120.3|1118.8|1120.5|1119.3|1117.5|1116|127
1658997900000|2022-07-28 08:45:00|1120|1118.5|1121.5|1120.3|1122.3|1120.5|1120|1118.3|76
1658998200000|2022-07-28 08:50:00|1122|1120.5|1122.8|1121|1124.3|1122.8|1121.8|1120.3|107
1658998500000|2022-07-28 08:55:00|1122.5|1121.3|1122.8|1120.8|1122.8|1121.3|1121.8|1120|62
1658998800000|2022-07-28 09:00:00|1123.3|1121|1128.8|1127|1131.5|1129.8|1123.3|1121|482
1658999100000|2022-07-28 09:05:00|1129|1127.3|1131.5|1130|1133.5|1132|1128.3|1127|139
1658999400000|2022-07-28 09:10:00|1131.3|1129.8|1132.5|1131.3|1133|1131.3|1129.5|1127.8|34
1658999700000|2022-07-28 09:15:00|1132.3|1130.8|1131.8|1130.3|1133.3|1131.8|1131|1129.3|101
1659000000000|2022-07-28 09:20:00|1131.3|1130|1131.3|1129.5|1132.3|1130.8|1130|1128.5|84
1659000300000|2022-07-28 09:25:00|1131|1129.3|1131|1129|1131.3|1129.8|1129.8|1128|21
1659000600000|2022-07-28 09:30:00|1130.8|1128.8|1131.3|1129.5|1131.3|1129.8|1129.5|1127.8|73
1659000900000|2022-07-28 09:35:00|1131|1129.8|1129.5|1127.8|1131.3|1129.8|1129.5|1127.8|10
1659001200000|2022-07-28 09:40:00|1129.3|1128|1128|1126.3|1129.3|1128|1127|1125.3|38
1659001500000|2022-07-28 09:45:00|1127.8|1126.5|1127.8|1126.3|1128|1126.8|1127|1125.3|63
1659001800000|2022-07-28 09:50:00|1128.3|1126.5|1128|1126.5|1128.5|1127|1127.5|1126.3|142
1659002100000|2022-07-28 09:55:00|1128.3|1126.8|1127.5|1126.3|1128.5|1127|1127.5|1126.3|98
1659002400000|2022-07-28 10:00:00|1127|1126|1126.5|1125|1127.5|1126|1125.8|1124.5|301
1659002700000|2022-07-28 10:05:00|1127|1125.3|1127.5|1126|1128.5|1127|1126.8|1125.3|140
1659003000000|2022-07-28 10:10:00|1127.8|1126.3|1128|1126.3|1128.8|1127.3|1127.5|1125.8|45
1659003300000|2022-07-28 10:15:00|1128.3|1126.5|1128.3|1126.8|1128.3|1127|1127|1125.3|37
1659003600000|2022-07-28 10:20:00|1128|1127|1128.3|1127|1128.3|1127|1127.5|1126|27
1659003900000|2022-07-28 10:25:00|1128|1126.8|1129|1127.5|1129|1127.8|1128|1126.5|138
1659004200000|2022-07-28 10:30:00|1128.8|1127.3|1128.5|1126.8|1129.5|1128|1128.5|1126.8|122
1659004500000|2022-07-28 10:35:00|1128.3|1126.5|1127.5|1126|1129|1127.5|1127.3|1125.8|77
1659004800000|2022-07-28 10:40:00|1127.3|1125.8|1124.5|1123|1127.5|1126|1124|1122.5|116
1659005100000|2022-07-28 10:45:00|1124.3|1122.8|1125.8|1124|1127.3|1125.8|1124|1122.3|72
1659005400000|2022-07-28 10:50:00|1126.3|1124.5|1126.5|1124.8|1127.8|1125.8|1125.3|1124|92
1659005700000|2022-07-28 10:55:00|1126.8|1125.3|1127|1125.5|1127.5|1125.8|1126|1124.3|54
1659006000000|2022-07-28 11:00:00|1127.3|1125.8|1128.3|1126.5|1128.5|1126.8|1126.5|1125.3|18
1659006300000|2022-07-28 11:05:00|1128|1125.8|1127.8|1126|1129.3|1127.5|1127|1125.3|57
1659006600000|2022-07-28 11:10:00|1127.5|1125.5|1128|1126.3|1128.8|1127.3|1127|1125.3|109
1659006900000|2022-07-28 11:15:00|1128.3|1126.5|1129.5|1128|1130|1128.5|1127.8|1126|52
1659007200000|2022-07-28 11:20:00|1129.3|1127.8|1128.5|1127|1129.5|1128|1128.3|1127|22
1659007500000|2022-07-28 11:25:00|1128.3|1126.8|1130.5|1128.8|1130.8|1129|1128|1126.5|187
1659007800000|2022-07-28 11:30:00|1130.3|1128.5|1127.5|1125.8|1130.8|1129.3|1127.3|1125.5|148
1659008100000|2022-07-28 11:35:00|1127.3|1125.5|1127.3|1125.5|1128.5|1126.5|1127.3|1125.3|102
1659008400000|2022-07-28 11:40:00|1127.5|1125.8|1130.3|1128.5|1130.5|1129|1127.3|1125.5|127
1659008700000|2022-07-28 11:45:00|1130|1128.3|1130.5|1128.8|1132.3|1130.8|1129.5|1128|61
1659009000000|2022-07-28 11:50:00|1130.3|1129|1130.5|1128.8|1130.5|1129.3|1130|1128.3|11
1659009300000|2022-07-28 11:55:00|1130|1128.3|1130.3|1128.5|1130.8|1129|1129.5|1128|26
1659009600000|2022-07-28 12:00:00|1130|1128.3|1129.5|1128|1131.3|1130|1129.3|1127.8|73
1659009900000|2022-07-28 12:05:00|1129.8|1127.8|1128.8|1127|1131.8|1130.3|1128.3|1126.8|143
1659010200000|2022-07-28 12:10:00|1128.5|1126.8|1129.5|1128|1130.8|1129|1127.5|1125.8|95
1659010500000|2022-07-28 12:15:00|1129.8|1127.8|1129.5|1127.8|1130.3|1128.8|1128.5|1126.8|66
1659010800000|2022-07-28 12:20:00|1129.8|1128.3|1130.5|1129|1131|1129.5|1129|1127.5|92
1659011100000|2022-07-28 12:25:00|1130.3|1128.5|1130.3|1128.5|1131.3|1129.8|1129.8|1128|111
1659011400000|2022-07-28 12:30:00|1130|1128.3|1127.3|1125.8|1130.3|1128.8|1126|1124.5|84
1659011700000|2022-07-28 12:35:00|1127.8|1126.3|1129|1127.5|1130.5|1129|1127.5|1125.8|226
1659012000000|2022-07-28 12:40:00|1129.3|1127.3|1127.3|1125.8|1129.5|1128.3|1126.3|1125|369
1659012300000|2022-07-28 12:45:00|1127|1125.5|1126.8|1125|1128.8|1126.8|1125|1123.3|38
1659012600000|2022-07-28 12:50:00|1127|1125.3|1127.3|1125.5|1127.5|1125.8|1125|1123.5|108
1659012900000|2022-07-28 12:55:00|1127|1125.3|1122|1120.3|1128.5|1126.8|1121.3|1119.5|134
1659013200000|2022-07-28 13:00:00|1121.8|1120|1125.5|1123.8|1125.8|1124|1119.3|1117.8|230
1659013500000|2022-07-28 13:05:00|1125.3|1123.3|1127.8|1126|1128.3|1126.8|1123.3|1121.5|152
1659013800000|2022-07-28 13:10:00|1128|1126.3|1128.8|1127|1129.8|1128|1125|1123.5|244
1659014100000|2022-07-28 13:15:00|1129|1127.3|1128.5|1126.8|1129|1127.3|1126.3|1124.5|71
1659014400000|2022-07-28 13:20:00|1128.3|1126.5|1128.3|1126.5|1129.5|1128|1128|1126.3|54
1659014700000|2022-07-28 13:25:00|1128.5|1126.8|1120|1118.3|1128.5|1126.8|1118.3|1116.3|820
1659015000000|2022-07-28 13:30:00|1119.5|1118|1113|1111.5|1120.5|1118.5|1112.8|1110.8|305
1659015300000|2022-07-28 13:35:00|1113.3|1111|1116|1114.3|1117.8|1116|1110.3|1108.5|236
1659015600000|2022-07-28 13:40:00|1115.8|1114|1104.8|1103|1116.3|1114.8|1104.8|1103|277
1659015900000|2022-07-28 13:45:00|1105|1103.5|1106.8|1105|1108.8|1107.3|1100.5|1098.5|270
1659016200000|2022-07-28 13:50:00|1107|1104.8|1106.8|1105|1109|1107|1105.3|1103.8|183
1659016500000|2022-07-28 13:55:00|1106.5|1104.8|1108.8|1107|1112|1110|1105.8|1103.8|141
1659016800000|2022-07-28 14:00:00|1109|1106.5|1111.5|1109.8|1113.8|1112|1108.5|1106.5|111
1659017100000|2022-07-28 14:05:00|1111.8|1109.5|1105|1103|1112.3|1110.5|1102.5|1100.8|97
1659017400000|2022-07-28 14:10:00|1104.8|1103.3|1106.8|1105|1107.3|1105.5|1102.5|1100.8|78
1659017700000|2022-07-28 14:15:00|1107|1104.8|1106|1104|1108.8|1107.3|1105.8|1104|191
1659018000000|2022-07-28 14:20:00|1105.8|1104.3|1096.8|1095|1106|1104.3|1095.8|1094|209
1659018300000|2022-07-28 14:25:00|1096.5|1094.5|1095.5|1093.5|1099|1097.3|1093|1091.3|262
1659018600000|2022-07-28 14:30:00|1095.3|1093.3|1093.8|1091.8|1096.3|1094|1093|1091.3|302
1659018900000|2022-07-28 14:35:00|1093.5|1092|1093.3|1091.5|1095|1093.3|1092|1090.5|117
1659019200000|2022-07-28 14:40:00|1093.8|1092|1093|1091|1094|1092.5|1090|1088.5|156
1659019500000|2022-07-28 14:45:00|1093.3|1090.8|1099.3|1097.5|1099.8|1098|1092|1090.3|296
1659019800000|2022-07-28 14:50:00|1099|1097.8|1101.5|1100|1105.3|1103.8|1096.5|1094.8|226
1659020100000|2022-07-28 14:55:00|1101.8|1100.3|1096.8|1095|1102|1100.5|1096|1094.5|295
1659020400000|2022-07-28 15:00:00|1096.5|1094.8|1097.8|1096|1101.3|1099.5|1094.3|1092.5|169
1659020700000|2022-07-28 15:05:00|1097.3|1095.8|1098|1096|1099.5|1097.5|1096.3|1094.5|410
1659021000000|2022-07-28 15:10:00|1098.3|1096.8|1097.3|1095.5|1099.3|1097.5|1095.5|1093.8|127
1659021300000|2022-07-28 15:15:00|1097.5|1095.8|1096.5|1094.5|1099|1097.3|1095.8|1094.3|172
1659021600000|2022-07-28 15:20:00|1096.8|1094.8|1099.8|1098.3|1100.8|1099|1095.5|1094|60
1659021900000|2022-07-28 15:25:00|1100|1098.5|1105|1103.3|1107|1105.5|1098.3|1096.8|419
1659022200000|2022-07-28 15:30:00|1104.8|1103|1106.8|1104.8|1107.8|1106.3|1102.8|1101.3|104
1659022500000|2022-07-28 15:35:00|1107|1105|1107.8|1106|1108.3|1106.8|1105.8|1104|118
1659022800000|2022-07-28 15:40:00|1108|1106.3|1110.3|1108.5|1110.3|1108.8|1107.8|1106|62
1659023100000|2022-07-28 15:45:00|1110|1108.3|1110.8|1109|1112.5|1110.5|1109.8|1108.3|92
1659023400000|2022-07-28 15:50:00|1111|1109.3|1110|1108.3|1111.8|1110.3|1109.5|1107.8|101
1659023700000|2022-07-28 15:55:00|1109.8|1107.8|1107.8|1106|1110|1108.3|1107.3|1105.5|40
1659024000000|2022-07-28 16:00:00|1108|1105.8|1107.8|1106.3|1108.5|1107|1106.3|1104.5|102
1659024300000|2022-07-28 16:05:00|1107|1105.5|1104.8|1102.8|1107|1105.5|1103.3|1101.5|36
1659024600000|2022-07-28 16:10:00|1105.3|1103|1104.5|1103|1106.8|1105|1104.5|1102.8|14
1659024900000|2022-07-28 16:15:00|1104.8|1102.8|1101.3|1099.5|1104.8|1103|1100.8|1099|71
1659025200000|2022-07-28 16:20:00|1101|1099.3|1097.8|1096|1101|1099.3|1097.5|1096|166
1659025500000|2022-07-28 16:25:00|1097.5|1095.5|1097.5|1096|1097.5|1096.3|1096.8|1095|218
1659025800000|2022-07-28 16:30:00|1097|1095.8|1093.5|1092|1097.5|1095.8|1093.3|1091.5|156
1659026100000|2022-07-28 16:35:00|1093.8|1092.3|1094|1092.5|1094.5|1092.8|1093.3|1091.5|131
1659026400000|2022-07-28 16:40:00|1093.8|1092.8|1093|1091.5|1094|1092.8|1092.8|1091.5|130
1659026700000|2022-07-28 16:45:00|1092.8|1091.8|1095|1093.5|1097.3|1095.3|1092.8|1091.5|236
1659027000000|2022-07-28 16:50:00|1094.8|1093.3|1096|1094.3|1096.3|1094.3|1094|1092|34
1659027300000|2022-07-28 16:55:00|1095.8|1094|1093.8|1092|1096|1094.3|1093.8|1091.8|19
1659027600000|2022-07-28 17:00:00|1094.5|1091.8|1091|1089.3|1094.5|1092.3|1090.5|1088.5|71
1659027900000|2022-07-28 17:05:00|1091.3|1089.5|1089.8|1087.5|1092|1090.3|1089.3|1087|25
1659028200000|2022-07-28 17:10:00|1089.5|1087.3|1089|1087.3|1091.5|1089.8|1088.8|1086.8|11
1659028500000|2022-07-28 17:15:00|1088.5|1086.8|1086.3|1084.5|1089.3|1087.3|1086|1084|57
1659028800000|2022-07-28 17:20:00|1086.5|1084.3|1085.3|1083.5|1086.5|1084.3|1083|1081.3|31
1659029100000|2022-07-28 17:25:00|1085|1083|1085.8|1084|1086.8|1085|1084.8|1083|49
1659029400000|2022-07-28 17:30:00|1085.5|1083.8|1086.3|1084.5|1086.3|1084.5|1083.5|1081.5|54
1659029700000|2022-07-28 17:35:00|1086|1084.3|1086.3|1084.8|1086.8|1085|1085|1083|54
1659030000000|2022-07-28 17:40:00|1086.5|1084.5|1089|1087.3|1090.3|1089|1086.5|1084.5|234
1659030300000|2022-07-28 17:45:00|1088.8|1087.5|1090.3|1088.5|1091|1089|1088.8|1087|79
1659030600000|2022-07-28 17:50:00|1090|1088.3|1087.8|1085.8|1091.3|1089.3|1087.8|1085.8|307
1659030900000|2022-07-28 17:55:00|1087.5|1086|1088.5|1086.8|1089.5|1087.3|1085.8|1083.8|75
1659031200000|2022-07-28 18:00:00|1088.3|1086.3|1086.8|1085|1088.5|1086.5|1086.5|1084.8|71
1659031500000|2022-07-28 18:05:00|1086.5|1084.8|1086.8|1085|1088.5|1086.5|1085.8|1083.8|143
1659031800000|2022-07-28 18:10:00|1086.5|1084.5|1092.5|1090.5|1092.8|1090.5|1085.5|1083.5|19
1659032100000|2022-07-28 18:15:00|1092.3|1090.3|1092.8|1090.5|1096|1094.3|1090.8|1088.8|112
1659032400000|2022-07-28 18:20:00|1093|1090.8|1090.5|1088.8|1095.5|1094|1089.8|1088|49
1659032700000|2022-07-28 18:25:00|1091|1089|1093.8|1091.8|1095|1093|1089.3|1087.5|73
1659033000000|2022-07-28 18:30:00|1094|1091.5|1092.3|1090.5|1094.5|1092.3|1091.5|1089.5|18
1659033300000|2022-07-28 18:35:00|1092.5|1090.8|1093.8|1091.8|1094.3|1092.3|1092.3|1090.8|6
1659033600000|2022-07-28 18:40:00|1093.5|1091.5|1097.3|1095.3|1098.5|1096.5|1093.5|1091.3|27
1659033900000|2022-07-28 18:45:00|1097|1095|1097.3|1095.3|1098|1095.8|1096.8|1094.5|2
1659034200000|2022-07-28 18:50:00|1097.5|1095|1097.8|1096|1098|1096|1096.8|1094.8|0
1659034500000|2022-07-28 18:55:00|1097.5|1095.8|1098.5|1096.5|1098.5|1096.8|1097|1094.5|13
1659034800000|2022-07-28 19:00:00|1098|1096.3|1099|1097|1099|1097.3|1097.5|1095.5|29
1659035100000|2022-07-28 19:05:00|1099.3|1097.3|1099.3|1097.3|1100|1098|1097.3|1095.3|27
1659035400000|2022-07-28 19:10:00|1099.5|1097.5|1097.8|1096|1099.5|1097.5|1097.8|1095.8|10
1659035700000|2022-07-28 19:15:00|1098|1095.8|1097.3|1095.3|1098|1096|1096.5|1094.3|2
1659036000000|2022-07-28 19:20:00|1097.5|1095.5|1098.8|1096.8|1098.8|1096.8|1097.3|1095.5|9
1659036300000|2022-07-28 19:25:00|1098.5|1096.5|1097|1095|1098.8|1096.5|1096.5|1094.5|59
1659036600000|2022-07-28 19:30:00|1096.8|1095.3|1095|1092.8|1097.3|1095.3|1095|1092.8|18
1659036900000|2022-07-28 19:35:00|1095.3|1093|1096|1093|1097|1094|1095.3|1092.8|5
1659037200000|2022-07-28 19:40:00|1096.5|1093.3|1094.3|1092|1096.5|1093.8|1094.3|1092|3
1659037500000|2022-07-28 19:45:00|1094.5|1092.3|1095|1093|1096.3|1094.5|1094.3|1092|9
1659037800000|2022-07-28 19:50:00|1095.3|1093.3|1096|1093.8|1096.3|1094|1094.8|1092.8|0
1659038100000|2022-07-28 19:55:00|1095.8|1093.5|1094.8|1092.8|1096.3|1094.3|1094.5|1092.8|13
1659038400000|2022-07-28 20:00:00|1094.5|1093|1095.5|1093.3|1096.8|1094.5|1094|1092.8|11
1659038700000|2022-07-28 20:05:00|1095.3|1093.5|1095.5|1094|1096|1094|1095|1092.8|0
1659039000000|2022-07-28 20:10:00|1095.3|1093.8|1095.5|1094|1096|1094.3|1095.3|1093.5|3
1659039300000|2022-07-28 20:15:00|1095.8|1094.3|1096.3|1094.8|1096.8|1095|1095.5|1094|18
1659039600000|2022-07-28 20:20:00|1096.5|1095|1095|1093.3|1096.5|1095|1094.8|1093|5
1659039900000|2022-07-28 20:25:00|1094.8|1093|1094.8|1092.8|1095|1093.3|1094.5|1092.8|0
1659040200000|2022-07-28 20:30:00|1094.5|1093.3|1095.8|1094|1096|1094.3|1094.5|1093|0
1659040500000|2022-07-28 20:35:00|1096|1093.8|1095.8|1094|1096.3|1094.3|1095.3|1093.8|0
1659040800000|2022-07-28 20:40:00|1096|1094.3|1095.8|1094.3|1096.3|1094.5|1095.5|1093.8|2
1659041100000|2022-07-28 20:45:00|1096|1094.5|1096.3|1094.5|1096.5|1094.8|1095.5|1094|15
1659041400000|2022-07-28 20:50:00|1096|1094.3|1096.5|1094.5|1097|1095|1096|1094.3|10
1659041700000|2022-07-28 20:55:00|1096.8|1094.3|1096.8|1094.5|1097.3|1094.8|1096.3|1094|11
1659042000000|2022-07-28 21:00:00|1097|1094.3|1097.5|1091.5|1097.5|1094.3|1097|1091.5|0
1659042600000|2022-07-28 21:10:00||1091.8||1091.3||1091.8||1091.3|0
1659042900000|2022-07-28 21:15:00||1089.5||1089.5||1089.5||1089.5|0
1659044700000|2022-07-28 21:45:00||1089.8||1090||1090||1089.8|0
1659045300000|2022-07-28 21:55:00|1097.8||1097.8||1097.8||1097.8||1
1658970000000|2022-07-28 01:00:00|1102.8|1100.5|1105|1101.5|1105|1101.8|1102.5|1100.5|0
1658970300000|2022-07-28 01:05:00|1105.3|1101.8|1108.8|1105.8|1108.8|1105.8|1105.3|1101.8|0
1658970600000|2022-07-28 01:10:00|1108.5|1106|1110.5|1107|1110.5|1107|1108|1104.8|0
1658970900000|2022-07-28 01:15:00|1110.8|1107.3|1110.5|1107.5|1110.8|1108.5|1110.3|1107.3|0
1658971200000|2022-07-28 01:20:00|1110.3|1107.8|1110.8|1108.5|1110.8|1108.5|1109.8|1107.3|0
1658971500000|2022-07-28 01:25:00|1110.5|1108.3|1110.5|1107.8|1110.8|1108.8|1110.3|1107.3|2
1658971800000|2022-07-28 01:30:00|1110.3|1107.5|1110|1107.3|1110.5|1107.8|1110|1107.3|1
1658972100000|2022-07-28 01:35:00|1109.8|1107.5|1109.8|1107.5|1109.8|1107.8|1109|1107|4
1658972400000|2022-07-28 01:40:00|1110|1107.8|1110.5|1108|1110.5|1108.3|1109.5|1107|2
1658972700000|2022-07-28 01:45:00|1110.3|1108.5|1110.5|1108|1111|1108.8|1110.3|1107.8|0
1658973000000|2022-07-28 01:50:00|1110|1107.8|1110|1107.8|1110.8|1108.8|1109.3|1107|6
1658973300000|2022-07-28 01:55:00|1110.3|1108|1111.5|1109.5|1111.5|1109.5|1110.3|1108|1
1658973600000|2022-07-28 02:00:00|1111.3|1109.3|1111.5|1109|1111.8|1110.3|1111|1108.3|2
1658973900000|2022-07-28 02:05:00|1111.8|1108.5|1111.8|1109|1111.8|1109.8|1111.5|1108.5|0
1658974200000|2022-07-28 02:10:00||1109.3||1109.3||1109.3||1109|1
1658974500000|2022-07-28 02:15:00|1111.5|1108.5|1110|1108.3|1111.5|1108.5|1110|1108|7
1658974800000|2022-07-28 02:20:00|1110.3|1108.5|1111|1108.3|1111|1108.5|1109.5|1107.5|2
1658975100000|2022-07-28 02:25:00|1110.8|1108.5|1110.8|1109|1110.8|1109.3|1110.8|1108.5|0
1658975400000|2022-07-28 02:30:00|1111|1108.8|1111|1109|1111|1109.5|1110.8|1108.3|1
1658975700000|2022-07-28 02:35:00|1111.5|1109.3|1111.5|1108.8|1111.8|1109.8|1111.5|1108.8|0
1658976000000|2022-07-28 02:40:00|1111.8|1109|1111.8|1108.5|1111.8|1109.3|1111.5|1108.5|0
1658976300000|2022-07-28 02:45:00|1111.5|1108.8|1111.8|1109|1111.8|1109.5|1111.3|1108|0
1658976600000|2022-07-28 02:50:00|1111.5|1109.3|1111.8|1108.5|1111.8|1109.5|1111.5|1108.5|0
1658976900000|2022-07-28 02:55:00|1111.5|1108.3|1111.8|1109.5|1111.8|1109.5|1111.5|1108.3|0
1658977200000|2022-07-28 03:00:00|1111.5|1109|1111.8|1109.5|1111.8|1109.8|1111.5|1108.5|1
1658977500000|2022-07-28 03:05:00|1111.5|1109.8|1113|1110|1114|1111|1111.5|1109.8|3
1658977800000|2022-07-28 03:10:00|1112.8|1110.3|1112.5|1110.3|1114|1111|1112.5|1110|0
1658978100000|2022-07-28 03:15:00|1112.3|1110|1111|1108.8|1112.3|1110|1109.8|1108|14
1658978400000|2022-07-28 03:20:00|1111.3|1108.5|1110.5|1108.5|1111.5|1109.5|1110.5|1108.3|0
1658978700000|2022-07-28 03:25:00|1111|1108.8|1110.8|1108.8|1111.5|1109.3|1109.5|1107.5|18
1658979000000|2022-07-28 03:30:00|1111|1108.5|1110|1107.8|1111|1108.5|1109.8|1107|1
1658979300000|2022-07-28 03:35:00|1109.8|1107.3|1109.5|1107.5|1110.5|1108.3|1109.5|1107.3|0
1658979600000|2022-07-28 03:40:00|1110|1107.8|1109.3|1107.5|1110.3|1108|1109|1107|0
1658979900000|2022-07-28 03:45:00|1109|1107.3|1108|1105|1109|1107.3|1108|1105|0
1658980200000|2022-07-28 03:50:00|1107.8||1107.5||1108||1107.5||0
1658980500000|2022-07-28 03:55:00||1105.3||1105||1105.3||1105|5
1658980800000|2022-07-28 04:00:00|1107.3|1105.3|1107.5|1105.3|1107.5|1105.3|1107.3|1105|0
1658981100000|2022-07-28 04:05:00|1107.3|1105|1106.5|1105|1107.3|1105.3|1106.5|1105|1
1658981400000|2022-07-28 04:10:00|1106.3|1104.5|1105.5|1103|1106.5|1104.5|1105.3|1103|20
1658981700000|2022-07-28 04:15:00|1105.3|1103.3|1104.8|1103|1105.3|1103.3|1104.5|1103|0
1658982000000|2022-07-28 04:20:00|1104.5|1102|1103.5|1102|1104.8|1102|1103.5|1102|10
1658982300000|2022-07-28 04:25:00|1103.8|1101.5|1105.3|1102.8|1105.3|1102.8|1103.8|1101.5|0
1658982600000|2022-07-28 04:30:00|1105|1103|1105.8|1103.3|1106|1103.5|1105|1102.8|0
1658982900000|2022-07-28 04:35:00|1106|1102.8|1106|1102.8|1106|1103|1105.8|1102.8|0
1658983200000|2022-07-28 04:40:00|1105.8|1103|1105.8|1102.8|1106|1103|1105.8|1102.8|0
1658983500000|2022-07-28 04:45:00|1106||1105.8||1106||1105.8||0
1658983800000|2022-07-28 04:50:00|1106|1103.3|1106|1103.3|1106|1103.3|1105.8|1103.3|0
1658984100000|2022-07-28 04:55:00|1105.8|1103.5|1105.5|1103.3|1105.8|1103.5|1105.5|1103.3|0
1658984400000|2022-07-28 05:00:00|1105.3|1103.5|1104.8|1102.5|1105.3|1103.5|1104.8|1102.5|0
1658984700000|2022-07-28 05:05:00|1105|1102.8|1105.3|1102.8|1105.3|1102.8|1105|1102.5|0
1658985000000|2022-07-28 05:10:00|1105|1102.5|1105.3|1102.5|1105.5|1102.8|1105|1102.5|0
1658985300000|2022-07-28 05:15:00|1105||1105||1105.3||1105||0
1658985600000|2022-07-28 05:20:00|1105.3|1102.8|1105.3|1102.8|1105.5|1102.8|1105|1102.5|1
1658985900000|2022-07-28 05:25:00|1105.8|1102.5|1105.3|1103|1105.8|1103|1105|1102.5|0
1658986200000|2022-07-28 05:30:00|1106|1103.3|1107.3|1105.5|1107.5|1105.8|1105.8|1103.3|11
1658986500000|2022-07-28 05:35:00|1107|1105.3|1106|1103.8|1107|1105.5|1105.3|1103.3|6
1658986800000|2022-07-28 05:40:00|1105.8|1103.5|1105.8|1103.5|1106.3|1103.8|1105.3|1103|5
1658987100000|2022-07-28 05:45:00|1105.3|1103.8|1107.5|1105.8|1107.5|1106.3|1105|1103.8|19
1658987400000|2022-07-28 05:50:00|1107.3|1106.3|1106.5|1104|1107.5|1106.3|1106.3|1104|17
1658987700000|2022-07-28 05:55:00|1106.3|1103.8|1107.3|1104.5|1107.5|1104.8|1106.3|1103.5|9
1658988000000|2022-07-28 06:00:00|1106.8|1104.8|1105.3|1103|1106.8|1105|1103.8|1101.5|7
1658988300000|2022-07-28 06:05:00|1105|1102.5|1105.3|1103.3|1106|1104.5|1104.8|1102.5|23
1658988600000|2022-07-28 06:10:00|1106.3|1103.8|1107.5|1105|1107.5|1105|1106|1103.8|0
1658988900000|2022-07-28 06:15:00|1107.3|1105.3|1107.5|1105.3|1107.5|1105.8|1106.8|1104.8|3
1658989200000|2022-07-28 06:20:00|1107.3|1105|1105.3|1103.5|1107.3|1105|1105.3|1103.5|16
1658989500000|2022-07-28 06:25:00|1105|1102.5|1105|1103|1106.3|1103.8|1103.8|1101.8|27
1658989800000|2022-07-28 06:30:00|1105.8|1103.3|1107.3|1105.3|1107.5|1105.5|1104.5|1102.8|42
1658990100000|2022-07-28 06:35:00|1107|1105.5|1107.5|1106|1107.5|1106|1106.8|1104|19
1658990400000|2022-07-28 06:40:00|1108.5|1105.8|1109.5|1107|1109.8|1107.8|1107.5|1105|106
1658990700000|2022-07-28 06:45:00|1109.3|1107.3|1108|1105.8|1109.8|1107.8|1106.8|1104.8|4
1658991000000|2022-07-28 06:50:00|1107.8|1106|1110.8|1108.8|1111.5|1109.8|1107.8|1105.8|40
1658991300000|2022-07-28 06:55:00|1110.5|1108.5|1109.5|1107.5|1110.5|1108.5|1109.3|1107.3|20
1658991600000|2022-07-28 07:00:00|1109.3|1107.8|1111|1109|1112.5|1110.8|1108|1106.5|16
1658991900000|2022-07-28 07:05:00|1111.3|1109.3|1116.5|1114.8|1116.8|1114.8|1111|1109|26
1658992200000|2022-07-28 07:10:00|1117|1115|1113.3|1111.3|1119|1117|1113|1111|24
1658992500000|2022-07-28 07:15:00|1113.5|1111.5|1114.3|1112.5|1115.3|1113.5|1113.3|1111|62
1658992800000|2022-07-28 07:20:00|1114|1112.3|1113.8|1111.8|1114|1112.3|1112|1110|55
1658993100000|2022-07-28 07:25:00|1113.5|1112|1116|1114.5|1116.3|1114.8|1113|1111.3|14
1658993400000|2022-07-28 07:30:00|1115.8|1114.3|1117|1115|1117.3|1115.3|1115.3|1113.5|66
1658993700000|2022-07-28 07:35:00|1116.8|1114.8|1113.3|1111.5|1117.5|1115.5|1113.3|1111.5|99
1658994000000|2022-07-28 07:40:00|1112.8|1111.3|1116|1114|1117.5|1116|1112.8|1111.3|104
1658994300000|2022-07-28 07:45:00|1116.3|1114.5|1114.8|1113|1116.8|1114.8|1114|1112.3|20
1658994600000|2022-07-28 07:50:00|1114.5|1112.8|1112.8|1111.3|1115|1113.8|1112.5|1110.8|201
1658994900000|2022-07-28 07:55:00|1112.5|1111|1112|1110.3|1113.3|1111.8|1111.5|1109.8|90
1658995200000|2022-07-28 08:00:00|1112.3|1110|1111.8|1110|1112.3|1110.5|1111|1109.5|75
1658995500000|2022-07-28 08:05:00|1112|1110.3|1112.8|1111|1113.5|1111.8|1111.5|1109.8|183
1658995800000|2022-07-28 08:10:00|1112.3|1110.5|1114|1112|1114.5|1112.5|1112.3|1110.5|237
1658996100000|2022-07-28 08:15:00|1113.8|1112.3|1115.3|1113.8|1116.3|1114.5|1112.8|1111|155
1658996400000|2022-07-28 08:20:00|1115.5|1114.5|1117.8|1116|1119.3|1117.5|1115.5|1113.8|125
1658996700000|2022-07-28 08:25:00|1118.3|1116.3|1116.3|1114.8|1118.3|1116.5|1115.3|1113.8|372
1658997000000|2022-07-28 08:30:00|1116|1114.5|1118.3|1116.8|1118.8|1117.3|1116|1114.5|76
1658997300000|2022-07-28 08:35:00|1118|1117|1118.3|1116.5|1119|1117.5|1118|1116.3|69
1658997600000|2022-07-28 08:40:00|1117.8|1116.8|1120.3|1118.8|1120.5|1119.3|1117.5|1116|127
1658997900000|2022-07-28 08:45:00|1120|1118.5|1121.5|1120.3|1122.3|1120.5|1120|1118.3|76
1658998200000|2022-07-28 08:50:00|1122|1120.5|1122.8|1121|1124.3|1122.8|1121.8|1120.3|107
1658998500000|2022-07-28 08:55:00|1122.5|1121.3|1122.8|1120.8|1122.8|1121.3|1121.8|1120|62
1658998800000|2022-07-28 09:00:00|1123.3|1121|1128.8|1127|1131.5|1129.8|1123.3|1121|482
1658999100000|2022-07-28 09:05:00|1129|1127.3|1131.5|1130|1133.5|1132|1128.3|1127|139
1658999400000|2022-07-28 09:10:00|1131.3|1129.8|1132.5|1131.3|1133|1131.3|1129.5|1127.8|34
1658999700000|2022-07-28 09:15:00|1132.3|1130.8|1131.8|1130.3|1133.3|1131.8|1131|1129.3|101
1659000000000|2022-07-28 09:20:00|1131.3|1130|1131.3|1129.5|1132.3|1130.8|1130|1128.5|84
1659000300000|2022-07-28 09:25:00|1131|1129.3|1131|1129|1131.3|1129.8|1129.8|1128|21
1659000600000|2022-07-28 09:30:00|1130.8|1128.8|1131.3|1129.5|1131.3|1129.8|1129.5|1127.8|73
1659000900000|2022-07-28 09:35:00|1131|1129.8|1129.5|1127.8|1131.3|1129.8|1129.5|1127.8|10
1659001200000|2022-07-28 09:40:00|1129.3|1128|1128|1126.3|1129.3|1128|1127|1125.3|38
1659001500000|2022-07-28 09:45:00|1127.8|1126.5|1127.8|1126.3|1128|1126.8|1127|1125.3|63
1659001800000|2022-07-28 09:50:00|1128.3|1126.5|1128|1126.5|1128.5|1127|1127.5|1126.3|142
1659002100000|2022-07-28 09:55:00|1128.3|1126.8|1127.5|1126.3|1128.5|1127|1127.5|1126.3|98
1659002400000|2022-07-28 10:00:00|1127|1126|1126.5|1125|1127.5|1126|1125.8|1124.5|301
1659002700000|2022-07-28 10:05:00|1127|1125.3|1127.5|1126|1128.5|1127|1126.8|1125.3|140
1659003000000|2022-07-28 10:10:00|1127.8|1126.3|1128|1126.3|1128.8|1127.3|1127.5|1125.8|45
1659003300000|2022-07-28 10:15:00|1128.3|1126.5|1128.3|1126.8|1128.3|1127|1127|1125.3|37
1659003600000|2022-07-28 10:20:00|1128|1127|1128.3|1127|1128.3|1127|1127.5|1126|27
1659003900000|2022-07-28 10:25:00|1128|1126.8|1129|1127.5|1129|1127.8|1128|1126.5|138
1659004200000|2022-07-28 10:30:00|1128.8|1127.3|1128.5|1126.8|1129.5|1128|1128.5|1126.8|122
1659004500000|2022-07-28 10:35:00|1128.3|1126.5|1127.5|1126|1129|1127.5|1127.3|1125.8|77
1659004800000|2022-07-28 10:40:00|1127.3|1125.8|1124.5|1123|1127.5|1126|1124|1122.5|116
1659005100000|2022-07-28 10:45:00|1124.3|1122.8|1125.8|1124|1127.3|1125.8|1124|1122.3|72
1659005400000|2022-07-28 10:50:00|1126.3|1124.5|1126.5|1124.8|1127.8|1125.8|1125.3|1124|92
1659005700000|2022-07-28 10:55:00|1126.8|1125.3|1127|1125.5|1127.5|1125.8|1126|1124.3|54
1659006000000|2022-07-28 11:00:00|1127.3|1125.8|1128.3|1126.5|1128.5|1126.8|1126.5|1125.3|18
1659006300000|2022-07-28 11:05:00|1128|1125.8|1127.8|1126|1129.3|1127.5|1127|1125.3|57
1659006600000|2022-07-28 11:10:00|1127.5|1125.5|1128|1126.3|1128.8|1127.3|1127|1125.3|109
1659006900000|2022-07-28 11:15:00|1128.3|1126.5|1129.5|1128|1130|1128.5|1127.8|1126|52
1659007200000|2022-07-28 11:20:00|1129.3|1127.8|1128.5|1127|1129.5|1128|1128.3|1127|22
1659007500000|2022-07-28 11:25:00|1128.3|1126.8|1130.5|1128.8|1130.8|1129|1128|1126.5|187
1659007800000|2022-07-28 11:30:00|1130.3|1128.5|1127.5|1125.8|1130.8|1129.3|1127.3|1125.5|148
1659008100000|2022-07-28 11:35:00|1127.3|1125.5|1127.3|1125.5|1128.5|1126.5|1127.3|1125.3|102
1659008400000|2022-07-28 11:40:00|1127.5|1125.8|1130.3|1128.5|1130.5|1129|1127.3|1125.5|127
1659008700000|2022-07-28 11:45:00|1130|1128.3|1130.5|1128.8|1132.3|1130.8|1129.5|1128|61
1659009000000|2022-07-28 11:50:00|1130.3|1129|1130.5|1128.8|1130.5|1129.3|1130|1128.3|11
1659009300000|2022-07-28 11:55:00|1130|1128.3|1130.3|1128.5|1130.8|1129|1129.5|1128|26
1659009600000|2022-07-28 12:00:00|1130|1128.3|1129.5|1128|1131.3|1130|1129.3|1127.8|73
1659009900000|2022-07-28 12:05:00|1129.8|1127.8|1128.8|1127|1131.8|1130.3|1128.3|1126.8|143
1659010200000|2022-07-28 12:10:00|1128.5|1126.8|1129.5|1128|1130.8|1129|1127.5|1125.8|95
1659010500000|2022-07-28 12:15:00|1129.8|1127.8|1129.5|1127.8|1130.3|1128.8|1128.5|1126.8|66
1659010800000|2022-07-28 12:20:00|1129.8|1128.3|1130.5|1129|1131|1129.5|1129|1127.5|92
1659011100000|2022-07-28 12:25:00|1130.3|1128.5|1130.3|1128.5|1131.3|1129.8|1129.8|1128|111
1659011400000|2022-07-28 12:30:00|1130|1128.3|1127.3|1125.8|1130.3|1128.8|1126|1124.5|84
1659011700000|2022-07-28 12:35:00|1127.8|1126.3|1129|1127.5|1130.5|1129|1127.5|1125.8|226
1659012000000|2022-07-28 12:40:00|1129.3|1127.3|1127.3|1125.8|1129.5|1128.3|1126.3|1125|369
1659012300000|2022-07-28 12:45:00|1127|1125.5|1126.8|1125|1128.8|1126.8|1125|1123.3|38
1659012600000|2022-07-28 12:50:00|1127|1125.3|1127.3|1125.5|1127.5|1125.8|1125|1123.5|108
1659012900000|2022-07-28 12:55:00|1127|1125.3|1122|1120.3|1128.5|1126.8|1121.3|1119.5|134
1659013200000|2022-07-28 13:00:00|1121.8|1120|1125.5|1123.8|1125.8|1124|1119.3|1117.8|230
1659013500000|2022-07-28 13:05:00|1125.3|1123.3|1127.8|1126|1128.3|1126.8|1123.3|1121.5|152
1659013800000|2022-07-28 13:10:00|1128|1126.3|1128.8|1127|1129.8|1128|1125|1123.5|244
1659014100000|2022-07-28 13:15:00|1129|1127.3|1128.5|1126.8|1129|1127.3|1126.3|1124.5|71
1659014400000|2022-07-28 13:20:00|1128.3|1126.5|1128.3|1126.5|1129.5|1128|1128|1126.3|54
1659014700000|2022-07-28 13:25:00|1128.5|1126.8|1120|1118.3|1128.5|1126.8|1118.3|1116.3|820
1659015000000|2022-07-28 13:30:00|1119.5|1118|1113|1111.5|1120.5|1118.5|1112.8|1110.8|305
1659015300000|2022-07-28 13:35:00|1113.3|1111|1116|1114.3|1117.8|1116|1110.3|1108.5|236
1659015600000|2022-07-28 13:40:00|1115.8|1114|1104.8|1103|1116.3|1114.8|1104.8|1103|277
1659015900000|2022-07-28 13:45:00|1105|1103.5|1106.8|1105|1108.8|1107.3|1100.5|1098.5|270
1659016200000|2022-07-28 13:50:00|1107|1104.8|1106.8|1105|1109|1107|1105.3|1103.8|183
1659016500000|2022-07-28 13:55:00|1106.5|1104.8|1108.8|1107|1112|1110|1105.8|1103.8|141
1659016800000|2022-07-28 14:00:00|1109|1106.5|1111.5|1109.8|1113.8|1112|1108.5|1106.5|111
1659017100000|2022-07-28 14:05:00|1111.8|1109.5|1105|1103|1112.3|1110.5|1102.5|1100.8|97
1659017400000|2022-07-28 14:10:00|1104.8|1103.3|1106.8|1105|1107.3|1105.5|1102.5|1100.8|78
1659017700000|2022-07-28 14:15:00|1107|1104.8|1106|1104|1108.8|1107.3|1105.8|1104|191
1659018000000|2022-07-28 14:20:00|1105.8|1104.3|1096.8|1095|1106|1104.3|1095.8|1094|209
1659018300000|2022-07-28 14:25:00|1096.5|1094.5|1095.5|1093.5|1099|1097.3|1093|1091.3|262
1659018600000|2022-07-28 14:30:00|1095.3|1093.3|1093.8|1091.8|1096.3|1094|1093|1091.3|302
1659018900000|2022-07-28 14:35:00|1093.5|1092|1093.3|1091.5|1095|1093.3|1092|1090.5|117
1659019200000|2022-07-28 14:40:00|1093.8|1092|1093|1091|1094|1092.5|1090|1088.5|156
1659019500000|2022-07-28 14:45:00|1093.3|1090.8|1099.3|1097.5|1099.8|1098|1092|1090.3|296
1659019800000|2022-07-28 14:50:00|1099|1097.8|1101.5|1100|1105.3|1103.8|1096.5|1094.8|226
1659020100000|2022-07-28 14:55:00|1101.8|1100.3|1096.8|1095|1102|1100.5|1096|1094.5|295
1659020400000|2022-07-28 15:00:00|1096.5|1094.8|1097.8|1096|1101.3|1099.5|1094.3|1092.5|169
1659020700000|2022-07-28 15:05:00|1097.3|1095.8|1098|1096|1099.5|1097.5|1096.3|1094.5|410
1659021000000|2022-07-28 15:10:00|1098.3|1096.8|1097.3|1095.5|1099.3|1097.5|1095.5|1093.8|127
1659021300000|2022-07-28 15:15:00|1097.5|1095.8|1096.5|1094.5|1099|1097.3|1095.8|1094.3|172
1659021600000|2022-07-28 15:20:00|1096.8|1094.8|1099.8|1098.3|1100.8|1099|1095.5|1094|60
1659021900000|2022-07-28 15:25:00|1100|1098.5|1105|1103.3|1107|1105.5|1098.3|1096.8|419
1659022200000|2022-07-28 15:30:00|1104.8|1103|1106.8|1104.8|1107.8|1106.3|1102.8|1101.3|104
1659022500000|2022-07-28 15:35:00|1107|1105|1107.8|1106|1108.3|1106.8|1105.8|1104|118
1659022800000|2022-07-28 15:40:00|1108|1106.3|1110.3|1108.5|1110.3|1108.8|1107.8|1106|62
1659023100000|2022-07-28 15:45:00|1110|1108.3|1110.8|1109|1112.5|1110.5|1109.8|1108.3|92
1659023400000|2022-07-28 15:50:00|1111|1109.3|1110|1108.3|1111.8|1110.3|1109.5|1107.8|101
1659023700000|2022-07-28 15:55:00|1109.8|1107.8|1107.8|1106|1110|1108.3|1107.3|1105.5|40
1659024000000|2022-07-28 16:00:00|1108|1105.8|1107.8|1106.3|1108.5|1107|1106.3|1104.5|102
1659024300000|2022-07-28 16:05:00|1107|1105.5|1104.8|1102.8|1107|1105.5|1103.3|1101.5|36
1659024600000|2022-07-28 16:10:00|1105.3|1103|1104.5|1103|1106.8|1105|1104.5|1102.8|14
1659024900000|2022-07-28 16:15:00|1104.8|1102.8|1101.3|1099.5|1104.8|1103|1100.8|1099|71
1659025200000|2022-07-28 16:20:00|1101|1099.3|1097.8|1096|1101|1099.3|1097.5|1096|166
1659025500000|2022-07-28 16:25:00|1097.5|1095.5|1097.5|1096|1097.5|1096.3|1096.8|1095|218
1659025800000|2022-07-28 16:30:00|1097|1095.8|1093.5|1092|1097.5|1095.8|1093.3|1091.5|156
1659026100000|2022-07-28 16:35:00|1093.8|1092.3|1094|1092.5|1094.5|1092.8|1093.3|1091.5|131
1659026400000|2022-07-28 16:40:00|1093.8|1092.8|1093|1091.5|1094|1092.8|1092.8|1091.5|130
1659026700000|2022-07-28 16:45:00|1092.8|1091.8|1095|1093.5|1097.3|1095.3|1092.8|1091.5|236
1659027000000|2022-07-28 16:50:00|1094.8|1093.3|1096|1094.3|1096.3|1094.3|1094|1092|34
1659027300000|2022-07-28 16:55:00|1095.8|1094|1093.8|1092|1096|1094.3|1093.8|1091.8|19
1659027600000|2022-07-28 17:00:00|1094.5|1091.8|1091|1089.3|1094.5|1092.3|1090.5|1088.5|71
1659027900000|2022-07-28 17:05:00|1091.3|1089.5|1089.8|1087.5|1092|1090.3|1089.3|1087|25
1659028200000|2022-07-28 17:10:00|1089.5|1087.3|1089|1087.3|1091.5|1089.8|1088.8|1086.8|11
1659028500000|2022-07-28 17:15:00|1088.5|1086.8|1086.3|1084.5|1089.3|1087.3|1086|1084|57
1659028800000|2022-07-28 17:20:00|1086.5|1084.3|1085.3|1083.5|1086.5|1084.3|1083|1081.3|31
1659029100000|2022-07-28 17:25:00|1085|1083|1085.8|1084|1086.8|1085|1084.8|1083|49
1659029400000|2022-07-28 17:30:00|1085.5|1083.8|1086.3|1084.5|1086.3|1084.5|1083.5|1081.5|54
1659029700000|2022-07-28 17:35:00|1086|1084.3|1086.3|1084.8|1086.8|1085|1085|1083|54
1659030000000|2022-07-28 17:40:00|1086.5|1084.5|1089|1087.3|1090.3|1089|1086.5|1084.5|234
1659030300000|2022-07-28 17:45:00|1088.8|1087.5|1090.3|1088.5|1091|1089|1088.8|1087|79
1659030600000|2022-07-28 17:50:00|1090|1088.3|1087.8|1085.8|1091.3|1089.3|1087.8|1085.8|307
1659030900000|2022-07-28 17:55:00|1087.5|1086|1088.5|1086.8|1089.5|1087.3|1085.8|1083.8|75
1659031200000|2022-07-28 18:00:00|1088.3|1086.3|1086.8|1085|1088.5|1086.5|1086.5|1084.8|71
1659031500000|2022-07-28 18:05:00|1086.5|1084.8|1086.8|1085|1088.5|1086.5|1085.8|1083.8|143
1659031800000|2022-07-28 18:10:00|1086.5|1084.5|1092.5|1090.5|1092.8|1090.5|1085.5|1083.5|19
1659032100000|2022-07-28 18:15:00|1092.3|1090.3|1092.8|1090.5|1096|1094.3|1090.8|1088.8|112
1659032400000|2022-07-28 18:20:00|1093|1090.8|1090.5|1088.8|1095.5|1094|1089.8|1088|49
1659032700000|2022-07-28 18:25:00|1091|1089|1093.8|1091.8|1095|1093|1089.3|1087.5|73
1659033000000|2022-07-28 18:30:00|1094|1091.5|1092.3|1090.5|1094.5|1092.3|1091.5|1089.5|18
1659033300000|2022-07-28 18:35:00|1092.5|1090.8|1093.8|1091.8|1094.3|1092.3|1092.3|1090.8|6
1659033600000|2022-07-28 18:40:00|1093.5|1091.5|1097.3|1095.3|1098.5|1096.5|1093.5|1091.3|27
1659033900000|2022-07-28 18:45:00|1097|1095|1097.3|1095.3|1098|1095.8|1096.8|1094.5|2
1659034200000|2022-07-28 18:50:00|1097.5|1095|1097.8|1096|1098|1096|1096.8|1094.8|0
1659034500000|2022-07-28 18:55:00|1097.5|1095.8|1098.5|1096.5|1098.5|1096.8|1097|1094.5|13
1659034800000|2022-07-28 19:00:00|1098|1096.3|1099|1097|1099|1097.3|1097.5|1095.5|29
1659035100000|2022-07-28 19:05:00|1099.3|1097.3|1099.3|1097.3|1100|1098|1097.3|1095.3|27
1659035400000|2022-07-28 19:10:00|1099.5|1097.5|1097.8|1096|1099.5|1097.5|1097.8|1095.8|10
1659035700000|2022-07-28 19:15:00|1098|1095.8|1097.3|1095.3|1098|1096|1096.5|1094.3|2
1659036000000|2022-07-28 19:20:00|1097.5|1095.5|1098.8|1096.8|1098.8|1096.8|1097.3|1095.5|9
1659036300000|2022-07-28 19:25:00|1098.5|1096.5|1097|1095|1098.8|1096.5|1096.5|1094.5|59
1659036600000|2022-07-28 19:30:00|1096.8|1095.3|1095|1092.8|1097.3|1095.3|1095|1092.8|18
1659036900000|2022-07-28 19:35:00|1095.3|1093|1096|1093|1097|1094|1095.3|1092.8|5
1659037200000|2022-07-28 19:40:00|1096.5|1093.3|1094.3|1092|1096.5|1093.8|1094.3|1092|3
1659037500000|2022-07-28 19:45:00|1094.5|1092.3|1095|1093|1096.3|1094.5|1094.3|1092|9
1659037800000|2022-07-28 19:50:00|1095.3|1093.3|1096|1093.8|1096.3|1094|1094.8|1092.8|0
1659038100000|2022-07-28 19:55:00|1095.8|1093.5|1094.8|1092.8|1096.3|1094.3|1094.5|1092.8|13
1659038400000|2022-07-28 20:00:00|1094.5|1093|1095.5|1093.3|1096.8|1094.5|1094|1092.8|11
1659038700000|2022-07-28 20:05:00|1095.3|1093.5|1095.5|1094|1096|1094|1095|1092.8|0
1659039000000|2022-07-28 20:10:00|1095.3|1093.8|1095.5|1094|1096|1094.3|1095.3|1093.5|3
1659039300000|2022-07-28 20:15:00|1095.8|1094.3|1096.3|1094.8|1096.8|1095|1095.5|1094|18
1659039600000|2022-07-28 20:20:00|1096.5|1095|1095|1093.3|1096.5|1095|1094.8|1093|5
1659039900000|2022-07-28 20:25:00|1094.8|1093|1094.8|1092.8|1095|1093.3|1094.5|1092.8|0
1659040200000|2022-07-28 20:30:00|1094.5|1093.3|1095.8|1094|1096|1094.3|1094.5|1093|0
1659040500000|2022-07-28 20:35:00|1096|1093.8|1095.8|1094|1096.3|1094.3|1095.3|1093.8|0
1659040800000|2022-07-28 20:40:00|1096|1094.3|1095.8|1094.3|1096.3|1094.5|1095.5|1093.8|2
1659041100000|2022-07-28 20:45:00|1096|1094.5|1096.3|1094.5|1096.5|1094.8|1095.5|1094|15
1659041400000|2022-07-28 20:50:00|1096|1094.3|1096.5|1094.5|1097|1095|1096|1094.3|10
1659041700000|2022-07-28 20:55:00|1096.8|1094.3|1096.8|1094.5|1097.3|1094.8|1096.3|1094|11
1659042000000|2022-07-28 21:00:00|1097|1094.3|1097.5|1091.5|1097.5|1094.3|1097|1091.5|0
1659042600000|2022-07-28 21:10:00||1091.8||1091.3||1091.8||1091.3|0
1659042900000|2022-07-28 21:15:00||1089.5||1089.5||1089.5||1089.5|0
1659044700000|2022-07-28 21:45:00||1089.8||1090||1090||1089.8|0
1659045300000|2022-07-28 21:55:00|1097.8||1097.8||1097.8||1097.8||1
1659056400000|2022-07-29 01:00:00|1097.8|1096.3|1096|1093.5|1097.8|1096.8|1095|1092.8|13
1659056700000|2022-07-29 01:05:00|1096.3|1093.3|1095.8|1093|1096.3|1093.5|1094.3|1091.3|1
1659057000000|2022-07-29 01:10:00|1096.8|1092.8|1097.5|1093.8|1097.5|1094.5|1096.8|1092.5|0
1659057300000|2022-07-29 01:15:00|1097.8|1093.5|1097.8|1093.5|1097.8|1093.8|1097.5|1093.5|0
1659057600000|2022-07-29 01:20:00||1093.8||1093.8||1094.3||1093.5|0
1659057900000|2022-07-29 01:25:00||1094||1093.8||1094||1093.8|0
1659058200000|2022-07-29 01:30:00|1098.3|1094|1100|1097.5|1100.3|1097.5|1098.3|1093.8|2
1659058500000|2022-07-29 01:35:00|1100.3|1098.5|1101|1097.5|1101|1098.8|1100|1097.5|2
1659058800000|2022-07-29 01:40:00|1100.8||1101||1101||1100.8||1
1659059100000|2022-07-29 01:45:00|1100.8|1096.5|1100.8|1096.5|1100.8|1096.8|1100.5|1096.5|0
1659059400000|2022-07-29 01:50:00|1100.5||1100.8||1100.8||1100.5||0
1659059700000|2022-07-29 01:55:00|1100.5|1096.8|1100.5|1096.8|1100.8|1096.8|1100.5|1096.8|0
1659060000000|2022-07-29 02:00:00|1100.3|1096.5|1099.5|1094.8|1100.5|1096.5|1099.5|1094.3|0
1659060600000|2022-07-29 02:10:00||1094.5||1094.8||1094.8||1094.5|0
1659060900000|2022-07-29 02:15:00|1099.3|1095.5|1099.3|1095.5|1099.3|1095.5|1098.8|1095.5|0
1659061200000|2022-07-29 02:20:00|1099||1099||1099.3||1098.8||0
1659061800000|2022-07-29 02:30:00|1098.5|1095|1097|1094.3|1098.5|1095|1096|1094|5
1659062100000|2022-07-29 02:35:00|1097.5|1094|1097|1093.3|1097.5|1094.8|1097|1093.3|1
1659062400000|2022-07-29 02:40:00|1097.5|1093.8|1097.3|1093.5|1097.5|1094.8|1097|1093.3|0
1659062700000|2022-07-29 02:45:00||1093.3||1093.5||1093.5||1093.3|0
1659063000000|2022-07-29 02:50:00||1093.3||1093.3||1093.5||1093.3|0
1659063300000|2022-07-29 02:55:00||1093.5||1093.8||1093.8||1093.3|0
1659063600000|2022-07-29 03:00:00|1097.5|1093.5|1095.8|1093.3|1098|1094.8|1095.3|1093.3|14
1659063900000|2022-07-29 03:05:00|1095.5|1093.5|1093.8|1091.3|1095.5|1093.5|1092.5|1090.5|18
1659064200000|2022-07-29 03:10:00|1094|1090.8|1094|1090.5|1094|1090.8|1093.8|1090.5|0
1659064500000|2022-07-29 03:15:00|1094.8|1090.3|1094.8|1090.3|1095.3|1090.3|1094.5|1090.3|0
1659064800000|2022-07-29 03:20:00|1094.5|1090.5|1094.3|1090.3|1094.8|1090.5|1094|1090.3|0
1659065100000|2022-07-29 03:25:00||1090.5||1090.5||1090.5||1090.5|0
1659066000000|2022-07-29 03:40:00|1094|1090.3|1094.3|1090.3|1094.3|1090.3|1094|1090.3|0
1659066300000|2022-07-29 03:45:00|1094||1093.8||1094||1093.8||0
1659066600000|2022-07-29 03:50:00|1093.5|1089.3|1092|1089.3|1093.8|1089.3|1092|1089|0
1659066900000|2022-07-29 03:55:00||1089||1088.8||1089.3||1088.8|0
1659067200000|2022-07-29 04:00:00|1090.5|1089|1090.3|1088.3|1091.5|1089|1090|1088.3|0
1659067500000|2022-07-29 04:05:00|1090.5|1088.5|1091.5|1088.8|1091.5|1089|1090.3|1088.5|0
1659067800000|2022-07-29 04:10:00|1092|1089|1093.3|1090.5|1093.3|1090.5|1092|1089|0
1659068100000|2022-07-29 04:15:00|1093|1089.8|1092.5|1090.5|1093|1090.5|1092.5|1089.8|1
1659068400000|2022-07-29 04:20:00|1092.3|1090.3|1092.3|1090|1092.5|1090.3|1092|1089.8|0
1659068700000|2022-07-29 04:25:00|1092|1089.8|1090.5|1088.5|1092.3|1090|1090.5|1088.5|10
1659069000000|2022-07-29 04:30:00|1090.8|1088.3|1090.8|1088.8|1091|1088.8|1090.5|1088.3|0
1659069300000|2022-07-29 04:35:00|1091|1089|1091.3|1088.8|1091.3|1089.8|1090.8|1088.5|1
1659069600000|2022-07-29 04:40:00||1088.5||1088.8||1088.8||1088.5|0
1659069900000|2022-07-29 04:45:00||1088.5||1088.8||1088.8||1088.5|0
1659070200000|2022-07-29 04:50:00||1088.5||1088.8||1088.8||1088.5|0
1659070800000|2022-07-29 05:00:00||1088.5||1088.8||1088.8||1088.5|0
1659071100000|2022-07-29 05:05:00||1088.3||1088.8||1088.8||1088.3|0
1659071400000|2022-07-29 05:10:00||1088.5||1087.8||1088.8||1087.8|1
1659071700000|2022-07-29 05:15:00|||||||||1
1659072300000|2022-07-29 05:25:00|||||||||5
1659072600000|2022-07-29 05:30:00|1091.8|1088.3|1093.3|1088.8|1093.3|1088.8|1091.8|1088.3|12
1659072900000|2022-07-29 05:35:00|1093.8|1091.5|1093.5|1090|1094.5|1092.5|1093.3|1089.5|2
1659073200000|2022-07-29 05:40:00|1093.3|1089.8|1093.3|1090|1093.5|1090|1093|1089.8|0
1659073500000|2022-07-29 05:45:00|1094.3|1090.5|1094.5|1090.5|1096.3|1093.5|1094.3|1090|1
1659073800000|2022-07-29 05:50:00|1094.3|1090.8|1094|1091|1094.5|1092.5|1093.8|1090|2
1659074100000|2022-07-29 05:55:00|1093.8|1090.8|1095|1092.5|1095|1092.5|1093.5|1090.5|0
1659074400000|2022-07-29 06:00:00|1095.8|1092.8|1095|1092.5|1096|1094|1094.5|1091.5|5
1659074700000|2022-07-29 06:05:00|1095.3|1092.3|1094|1090.8|1095.3|1092.3|1093.8|1090.8|20
1659075000000|2022-07-29 06:10:00|1094.5|1091|1094|1091.3|1096|1093.8|1094|1091|9
1659075300000|2022-07-29 06:15:00|1093.5|1091.5|1092.8|1090.5|1094.3|1091.5|1092|1089.5|11
1659075600000|2022-07-29 06:20:00|1093|1090.8|1095.3|1093.3|1095.3|1093.3|1092.8|1090.8|37
1659075900000|2022-07-29 06:25:00|1095.5|1093.8|1096.5|1093.8|1096.8|1094.8|1095|1092.5|9
1659076200000|2022-07-29 06:30:00|1096.3|1093.5|1097|1094.8|1097.5|1095.3|1095.3|1093|28
1659076500000|2022-07-29 06:35:00|1097.5|1095.3|1095.8|1093.5|1098|1096|1095.5|1093.5|35
1659076800000|2022-07-29 06:40:00|1095.5|1094.3|1097.5|1095.5|1098.3|1096.8|1095|1093.5|52
1659077100000|2022-07-29 06:45:00|1097.3|1095.3|1097.3|1095|1098.5|1096.5|1096.3|1094.3|11
1659077400000|2022-07-29 06:50:00|1097.5|1095.3|1097|1095|1098|1096|1097|1094.8|90
1659077700000|2022-07-29 06:55:00|1097.3|1095.3|1098.5|1096.5|1099.8|1097.8|1097|1094.8|6
1659078000000|2022-07-29 07:00:00|1098.3|1096|1100.3|1098|1102.3|1100.3|1098|1096|120
1659078300000|2022-07-29 07:05:00|1100|1098.3|1102|1100|1103|1101.3|1099.5|1097.8|158
1659078600000|2022-07-29 07:10:00|1102.3|1100.3|1098.5|1096.8|1102.8|1101|1098.3|1096.8|120
1659078900000|2022-07-29 07:15:00|1098.8|1097|1097.8|1096|1098.8|1097.3|1092.8|1090.8|92
1659079200000|2022-07-29 07:20:00|1098|1096.3|1098.5|1096.8|1098.8|1096.8|1096.5|1094.5|65
1659079500000|2022-07-29 07:25:00|1098.3|1096.3|1096.5|1094.8|1098.3|1096.8|1095|1093.5|94
1659079800000|2022-07-29 07:30:00|1096.8|1095|1099.5|1097.8|1101.3|1099.5|1096.5|1095|110
1659080100000|2022-07-29 07:35:00|1099.8|1098|1100.8|1098.8|1101.3|1099.3|1099|1097.5|17
1659080400000|2022-07-29 07:40:00|1101|1099|1101.8|1100.5|1102.8|1100.8|1100|1098|50
1659080700000|2022-07-29 07:45:00|1102|1100|1100.3|1098.5|1102|1100.3|1098.5|1097|112
1659081000000|2022-07-29 07:50:00|1100|1098.3|1094.5|1092.5|1101|1099.3|1094.5|1092.5|191
1659081300000|2022-07-29 07:55:00|1094|1092.3|1098|1096|1098.3|1096|1091.5|1090|103
1659081600000|2022-07-29 08:00:00|1098.8|1096.3|1096.8|1094.5|1098.8|1096.8|1096.3|1094|81
1659081900000|2022-07-29 08:05:00|1097|1094.8|1101.3|1099.5|1102|1100|1096.8|1094.8|62
1659082200000|2022-07-29 08:10:00|1101.5|1100|1098.8|1097|1103|1101.5|1098.3|1096.5|88
1659082500000|2022-07-29 08:15:00|1099.3|1096.8|1099.3|1097.3|1100.8|1098.5|1098.3|1096.3|96
1659082800000|2022-07-29 08:20:00|1099.5|1097.5|1094|1092.3|1099.5|1097.8|1093|1090.8|196
1659083100000|2022-07-29 08:25:00|1093.8|1091.5|1092|1090|1094|1091.8|1090.3|1088.5|221
1659083400000|2022-07-29 08:30:00|1091.8|1090.3|1094.3|1092.3|1097.3|1095.3|1091.5|1089.8|236
1659083700000|2022-07-29 08:35:00|1094|1092.8|1095.8|1094|1096.8|1095|1094|1092.3|58
1659084000000|2022-07-29 08:40:00|1095.3|1093.3|1096.8|1095|1097|1095.3|1095.3|1093|29
1659084300000|2022-07-29 08:45:00|1097|1095.3|1098|1096.3|1099|1097|1096.5|1094.8|68
1659084600000|2022-07-29 08:50:00|1097.5|1096|1099|1097.3|1099.3|1097.8|1097.5|1095.8|34
1659084900000|2022-07-29 08:55:00|1099.3|1097.5|1099.5|1098|1100|1098.8|1099|1097.3|74
1659085200000|2022-07-29 09:00:00|1099.3|1097.8|1098.5|1096.8|1099.8|1098|1097.5|1095.8|29
1659085500000|2022-07-29 09:05:00|1098.8|1097|1100.5|1099|1100.5|1099|1097.5|1095.8|73
1659085800000|2022-07-29 09:10:00|1100.3|1098.5|1098.5|1097|1100.3|1098.5|1098.5|1096.5|18
1659086100000|2022-07-29 09:15:00|1098.8|1096.8|1100.8|1099|1102|1100.3|1098.8|1096.8|66
1659086400000|2022-07-29 09:20:00|1100.5|1098.8|1097.5|1095.5|1100.5|1098.8|1097|1095.3|52
1659086700000|2022-07-29 09:25:00|1097.3|1096.3|1100.5|1098.5|1100.5|1098.5|1097.3|1095.8|43
1659087000000|2022-07-29 09:30:00|1101|1098.8|1101.3|1099.5|1102|1100.5|1100.3|1098.3|94
1659087300000|2022-07-29 09:35:00|1101.5|1100|1101.8|1099.8|1102|1100|1100.5|1098.8|17
1659087600000|2022-07-29 09:40:00|1102|1100|1102.3|1100|1102.8|1101|1101.5|1100|42
1659087900000|2022-07-29 09:45:00|1102|1100.3|1101.3|1099.3|1102.5|1100.8|1101|1099|30
1659088200000|2022-07-29 09:50:00|1101|1099|1097.3|1095.5|1101.3|1099|1097.3|1095.5|42
1659088500000|2022-07-29 09:55:00|1097|1095.8|1096.8|1095.3|1097.8|1095.8|1096|1094|44
1659088800000|2022-07-29 10:00:00|1097|1095.8|1097.5|1095.5|1097.8|1096|1096.3|1094.5|55
1659089100000|2022-07-29 10:05:00|1097.3|1095.3|1097|1095.3|1097.8|1096|1096.5|1094.5|20
1659089400000|2022-07-29 10:10:00|1097.3|1095.5|1097.3|1095.5|1097.8|1096|1096.5|1094.8|20
1659089700000|2022-07-29 10:15:00|1097|1095.3|1092.5|1090.8|1097|1095.5|1092.5|1090.5|49
1659090000000|2022-07-29 10:20:00|1093.3|1091|1096.8|1095.3|1097|1095.3|1093|1090.8|38
1659090300000|2022-07-29 10:25:00|1097|1095|1095.5|1094|1097.5|1095.8|1094.8|1093.3|29
1659090600000|2022-07-29 10:30:00|1095.3|1093.5|1094.3|1092.5|1095.3|1093.8|1093.5|1091.8|104
1659090900000|2022-07-29 10:35:00|1094|1092.3|1094.5|1092.8|1094.8|1093.3|1093.5|1091.5|28
1659091200000|2022-07-29 10:40:00|1094.8|1092.5|1094.8|1093.3|1095.3|1093.8|1094.3|1092.5|45
1659091500000|2022-07-29 10:45:00|1095|1093.5|1096.3|1094.3|1096.8|1095.3|1094.8|1092.8|35
1659091800000|2022-07-29 10:50:00|1096|1094|1097.8|1096|1098|1096.5|1095.3|1093.8|135
1659092100000|2022-07-29 10:55:00|1097.5|1095.8|1097|1095.3|1098.5|1097|1097|1095.3|394
1659092400000|2022-07-29 11:00:00|1096.8|1095|1095|1093|1096.8|1095|1093.5|1091.5|313
1659092700000|2022-07-29 11:05:00|1094.8|1092.8|1094.8|1093|1095.5|1093.8|1093.5|1091.8|110
1659093000000|2022-07-29 11:10:00|1095|1093.3|1093.3|1091.5|1095.3|1093.5|1093.3|1091.5|19
1659093300000|2022-07-29 11:15:00|1092.5|1090.8|1095.5|1093.8|1095.5|1094|1092.3|1090.5|60
1659093600000|2022-07-29 11:20:00|1095.3|1094|1095.8|1094.3|1096.8|1095.3|1094.5|1093|61
1659093900000|2022-07-29 11:25:00|1096|1094.5|1096.3|1094.5|1098|1096.3|1095.5|1093.8|55
1659094200000|2022-07-29 11:30:00|1096|1094.3|1096|1094.3|1096.3|1094.5|1095.5|1093.8|1
1659094500000|2022-07-29 11:35:00|1095.8|1093.8|1097.3|1095.3|1098|1096.3|1094.8|1093|76
1659094800000|2022-07-29 11:40:00|1097.5|1095.5|1096.3|1094.5|1097.5|1095.8|1095.5|1094|42
1659095100000|2022-07-29 11:45:00|1097|1094.8|1096|1094.3|1097|1095.3|1095.8|1094|39
1659095400000|2022-07-29 11:50:00|1096.3|1094.5|1096.3|1094.8|1096.8|1095|1096|1094.3|5
1659095700000|2022-07-29 11:55:00|1096|1094.5|1096.8|1095|1097.3|1095.8|1095.5|1094|179
1659096000000|2022-07-29 12:00:00|1096.5|1094.5|1096.8|1095|1097|1095.3|1095.8|1094.3|48
1659096300000|2022-07-29 12:05:00|1097|1095.3|1095.5|1093.8|1097|1095.3|1095.3|1093.5|45
1659096600000|2022-07-29 12:10:00|1095.3|1094|1096|1094.3|1097|1095.5|1095.3|1093.5|27
1659096900000|2022-07-29 12:15:00|1095.8|1094|1094.3|1092.5|1096|1094.5|1093.8|1091.8|113
1659097200000|2022-07-29 12:20:00|1094|1092.3|1093.5|1092|1094.5|1093|1093|1091.3|39
1659097500000|2022-07-29 12:25:00|1093.3|1091.8|1094|1092.5|1095|1093.3|1093|1091.3|137
1659097800000|2022-07-29 12:30:00|1093.5|1092.3|1094.8|1093|1095.5|1093.8|1093.3|1091.5|9
1659098100000|2022-07-29 12:35:00|1095|1093.3|1096|1094.3|1096.3|1094.8|1094.8|1093.3|50
1659098400000|2022-07-29 12:40:00|1096.3|1094.5|1096.3|1094.5|1097|1095.3|1095|1093.3|31
1659098700000|2022-07-29 12:45:00|1096.5|1094.8|1098|1096|1098.5|1096.8|1095.5|1093.8|103
1659099000000|2022-07-29 12:50:00|1098.3|1096.3|1099.5|1097.5|1100.3|1098.5|1097.5|1095.8|59
1659099300000|2022-07-29 12:55:00|1099.3|1097.3|1101.5|1099.8|1102.5|1100.8|1099|1097.3|170
1659099600000|2022-07-29 13:00:00|1102.5|1100.8|1108.3|1106.5|1109.3|1107.8|1101.5|1099.5|236
1659099900000|2022-07-29 13:05:00|1108.5|1106.3|1109.8|1108|1112.3|1110.5|1106.5|1104.8|256
1659100200000|2022-07-29 13:10:00|1110.3|1109|1106.8|1105|1111.3|1109.5|1105|1103.5|173
1659100500000|2022-07-29 13:15:00|1107|1105.3|1107.5|1105.8|1108.5|1106.5|1106|1104.3|80
1659100800000|2022-07-29 13:20:00|1107.8|1106|1106.5|1104.8|1110|1108.3|1105|1103.3|182
1659101100000|2022-07-29 13:25:00|1106.3|1104.5|1105.5|1103.5|1107.8|1106.3|1104.5|1102.8|79
1659101400000|2022-07-29 13:30:00|1105.3|1103.8|1103.8|1102|1107.3|1105.3|1103|1101|42
1659101700000|2022-07-29 13:35:00|1104.3|1102.5|1106.3|1104.3|1106.5|1104.8|1102|1100.3|44
1659102000000|2022-07-29 13:40:00|1106.5|1104|1109.5|1107.5|1109.5|1108|1105.8|1103.8|39
1659102300000|2022-07-29 13:45:00|1109.3|1107.8|1109.3|1107.8|1111.8|1110.3|1108.3|1106.5|110
1659102600000|2022-07-29 13:50:00|1109.5|1108|1107.5|1106|1114.5|1112.8|1106.5|1104.8|157
1659102900000|2022-07-29 13:55:00|1107.3|1106.3|1104.3|1102.5|1107.5|1106.3|1101.8|1099.8|235
1659103200000|2022-07-29 14:00:00|1104.5|1102.8|1110.5|1108.3|1111|1109.3|1103.5|1101.5|23
1659103500000|2022-07-29 14:05:00|1110.3|1108.8|1109.3|1107.3|1113.3|1111.5|1106|1104.3|12
1659103800000|2022-07-29 14:10:00|1109|1107.5|1108.3|1106.3|1110|1108.5|1108|1106.3|14
1659104100000|2022-07-29 14:15:00|1108.5|1107|1115.3|1113.3|1115.5|1113.5|1108.5|1107|119
1659104400000|2022-07-29 14:20:00|1115.5|1113.5|1116.8|1115|1119.3|1117.5|1113.8|1112|107
1659104700000|2022-07-29 14:25:00|1116.5|1114.8|1117.3|1115.5|1121.5|1119.8|1116.5|1114.8|134
1659105000000|2022-07-29 14:30:00|1117|1115|1118|1116.3|1118.5|1117|1116.5|1114.5|88
1659105300000|2022-07-29 14:35:00|1118.3|1116.5|1116.3|1114.3|1119|1117.5|1115.8|1114|316
1659105600000|2022-07-29 14:40:00|1116.5|1114.5|1121|1119.3|1121.3|1119.5|1114.8|1113|117
1659105900000|2022-07-29 14:45:00|1121.3|1119.5|1118.5|1116.8|1121.3|1119.8|1116|1114.5|245
1659106200000|2022-07-29 14:50:00|1118.8|1117.8|1117.5|1115.8|1119.8|1118.3|1115.8|1114|71
1659106500000|2022-07-29 14:55:00|1118|1116.3|1117.8|1116|1120|1118.5|1116.8|1115|274
1659106800000|2022-07-29 15:00:00|1118|1116.3|1117|1115|1120.5|1119|1116.3|1114.5|82
1659107100000|2022-07-29 15:05:00|1117.5|1114.8|1117.5|1115.8|1119.3|1117.3|1116.3|1114.5|37
1659107400000|2022-07-29 15:10:00|1117.3|1115.5|1113.8|1112.3|1118.8|1117|1112.3|1110.5|196
1659107700000|2022-07-29 15:15:00|1114|1112.5|1115.5|1113.8|1115.5|1113.8|1111.3|1109.3|266
1659108000000|2022-07-29 15:20:00|1115.3|1113.5|1113.8|1112|1116.3|1114.8|1112.5|1111|305
1659108300000|2022-07-29 15:25:00|1113.3|1111.8|1105.5|1103.8|1113.8|1112|1104.8|1103|264
1659108600000|2022-07-29 15:30:00|1105.3|1103.5|1104.5|1102.8|1106|1104.3|1103.5|1101.8|201
1659108900000|2022-07-29 15:35:00|1104.3|1102.5|1102.5|1101|1104.3|1102.5|1102.3|1100.5|129
1659109200000|2022-07-29 15:40:00|1102|1101.3|1104.5|1102.8|1104.5|1102.8|1100.5|1098.8|470
1659109500000|2022-07-29 15:45:00|1104.3|1102.5|1106.3|1104|1106.8|1105|1103.3|1101.3|147
1659109800000|2022-07-29 15:50:00|1106|1104.3|1107.8|1105.8|1109|1107|1105.5|1103.3|46
1659110100000|2022-07-29 15:55:00|1107.5|1106|1106|1103.8|1108.3|1106.5|1105.8|1103.8|69
1659110400000|2022-07-29 16:00:00|1106.3|1104|1103|1101|1106.3|1104.5|1102.5|1100.5|79
1659110700000|2022-07-29 16:05:00|1102.5|1100.5|1099.5|1097.8|1102.8|1100.8|1099.5|1097.3|162
1659111000000|2022-07-29 16:10:00|1099.8|1097.5|1099.5|1097.5|1101.3|1099.3|1099.3|1097.3|49
1659111300000|2022-07-29 16:15:00|1099.3|1097.8|1099.3|1097.3|1101|1099.3|1099|1096.8|6
1659111600000|2022-07-29 16:20:00|1099|1097|1099.8|1097.8|1101|1099.3|1098.5|1096.8|25
1659111900000|2022-07-29 16:25:00|1099.5|1097.3|1099.5|1097.3|1099.8|1098|1097.5|1095.5|2
1659112200000|2022-07-29 16:30:00|1099.3|1097.5|1095.8|1094.3|1099.3|1097.5|1092.3|1090.5|108
1659112500000|2022-07-29 16:35:00|1096|1094|1092.8|1090.8|1096|1094.3|1092.5|1090.5|86
1659112800000|2022-07-29 16:40:00|1092.3|1090.5|1093|1091|1094|1092.3|1091.8|1090.5|67
1659113100000|2022-07-29 16:45:00|1092.8|1090.8|1092.3|1090.5|1093.5|1091.8|1091|1089.5|44
1659113400000|2022-07-29 16:50:00|1091.3|1089.5|1090|1088.3|1092|1090|1089.5|1087.5|87
1659113700000|2022-07-29 16:55:00|1089.8|1088|1085.8|1084|1090.5|1088.8|1085.3|1083.8|71
1659114000000|2022-07-29 17:00:00|1085.5|1084.3|1082.8|1080.8|1085.5|1084.3|1082|1080|76
1659114300000|2022-07-29 17:05:00|1083|1081|1083.3|1081.3|1084|1082|1080.8|1078.8|207
1659114600000|2022-07-29 17:10:00|1083|1081|1085|1083.3|1085|1083.3|1082.3|1080.5|7
1659114900000|2022-07-29 17:15:00|1084.8|1083|1085.3|1083.5|1086.8|1084.8|1084.3|1082.5|2
1659115200000|2022-07-29 17:20:00|1085|1083.3|1082.5|1080.5|1085.3|1083.5|1081.8|1079.8|28
1659115500000|2022-07-29 17:25:00|1082.3|1080.3|1082|1080.5|1082.5|1080.5|1081|1079.5|0
1659115800000|2022-07-29 17:30:00|1082.3|1079.8|1080|1078.8|1082.3|1080.5|1079.5|1077.5|37
1659116100000|2022-07-29 17:35:00|1080.3|1078.5|1085|1082.8|1085|1083.3|1079.5|1077.8|38
1659116400000|2022-07-29 17:40:00|1084.8|1083|1081|1079|1085.3|1083.3|1080.8|1078.8|14
1659116700000|2022-07-29 17:45:00|1080.5|1078.8|1081|1079|1082.3|1080.3|1079.8|1077.8|36
1659117000000|2022-07-29 17:50:00|1080.8|1078.8|1080.3|1078.3|1081.3|1079.3|1079.3|1077.5|4
1659117300000|2022-07-29 17:55:00|1080|1078|1080|1078.3|1080.8|1078.8|1078.5|1076.8|5
1659117600000|2022-07-29 18:00:00|1080.3|1078|1080.8|1079|1081.5|1079.5|1079|1077.3|33
1659117900000|2022-07-29 18:05:00|1081|1078.8|1078|1076|1081.5|1080|1077.5|1075.5|76
1659118200000|2022-07-29 18:10:00|1077.8|1075.8|1078.3|1076.3|1078.3|1076.5|1075.8|1073.5|71
1659118500000|2022-07-29 18:15:00|1077.8|1076|1080|1078|1080.8|1079.3|1077.5|1075.8|28
1659118800000|2022-07-29 18:20:00|1079.5|1078.3|1078|1076|1080.3|1078.3|1075.5|1073.8|58
1659119100000|2022-07-29 18:25:00|1077.5|1075.8|1078.5|1076.8|1080|1078.5|1076.3|1074.5|74
1659119400000|2022-07-29 18:30:00|1078.8|1076.3|1078|1075.8|1079.5|1077.5|1076.5|1074.5|76
1659119700000|2022-07-29 18:35:00|1078.5|1076.8|1081.5|1079.8|1082.8|1080.5|1078.5|1076.8|45
1659120000000|2022-07-29 18:40:00|1081.8|1080|1082.5|1080.8|1082.5|1080.8|1081.5|1079.5|1
1659120300000|2022-07-29 18:45:00|1082.3|1080.5|1083|1080.8|1083.8|1081.5|1082|1080.3|20
1659120600000|2022-07-29 18:50:00|1082.8|1080.5|1082.3|1080.3|1082.8|1080.5|1082|1080.3|1
1659120900000|2022-07-29 18:55:00|1082.5|1080|1080|1078.3|1082.5|1080.8|1079.8|1077.8|10
1659121200000|2022-07-29 19:00:00|1080.3|1078|1079.3|1077.3|1080.3|1078.3|1078.8|1076.8|2
1659121500000|2022-07-29 19:05:00|1079|1077|1078.5|1076.5|1079|1077|1077.5|1075.3|3
1659121800000|2022-07-29 19:10:00|1078.8|1076.3|1077.5|1075.8|1078.8|1076.8|1077.3|1075.5|8
1659122100000|2022-07-29 19:15:00|1077.8|1075.5|1077.3|1075.3|1077.8|1075.8|1076.8|1074.8|4
1659122400000|2022-07-29 19:20:00|1077.5|1075|1075|1073|1077.5|1075.3|1074.5|1072.5|6
1659122700000|2022-07-29 19:25:00|1074.8|1072.8|1075|1073|1075.5|1073.8|1074.3|1072.5|8
1659123000000|2022-07-29 19:30:00|1075.3|1072.8|1075|1073|1075.5|1073.3|1074.5|1072.3|2
1659123300000|2022-07-29 19:35:00|1075.3|1073.3|1076.5|1073.8|1076.8|1074|1075|1073.3|0
1659123600000|2022-07-29 19:40:00|1076.3|1073.3|1073.8|1071.8|1076.5|1073.8|1073|1070.8|8
1659123900000|2022-07-29 19:45:00|1073.5|1072|1074.5|1072.3|1074.8|1072.5|1073.5|1071.5|26
1659124200000|2022-07-29 19:50:00|1073.8|1071.5|1074.8|1072.5|1075|1073|1073.5|1071.3|1
1659124500000|2022-07-29 19:55:00|1075|1072.8|1074.8|1072.3|1076.5|1074|1074.5|1072|23
1659124800000|2022-07-29 20:00:00|1075.3|1072.5|1075.5|1073.3|1076|1073.3|1074.5|1072|0
1659125100000|2022-07-29 20:05:00|1075.8|1073|1076.8|1074.5|1077.5|1075.5|1075.8|1073|0
1659125400000|2022-07-29 20:10:00|1077|1074.3|1076.8|1074.5|1077|1074.8|1076|1073.8|0
1659125700000|2022-07-29 20:15:00|1076.5|1074.3|1076.8|1074.5|1076.8|1074.5|1076|1073.5|0
1659126000000|2022-07-29 20:20:00|1077|1074.3|1076|1073.8|1077.3|1074.5|1075.8|1073.5|0
1659126300000|2022-07-29 20:25:00|1076.3|1074|1076.3|1073.8|1076.8|1074.5|1075.5|1073.3|3
1659126600000|2022-07-29 20:30:00|1076|1073.5|1075.3|1073|1076|1073.5|1075.3|1072.8|1
1659126900000|2022-07-29 20:35:00|1074.5|1072.8|1074.5|1072.3|1075|1073|1074.5|1072.3|0
1659127200000|2022-07-29 20:40:00|1074|1072|1076|1072.5|1076.3|1072.8|1074|1072|3
1659127500000|2022-07-29 20:45:00|1076.5|1072.8|1073.3|1069.8|1077.8|1073.8|1072|1069.5|16
1659127800000|2022-07-29 20:50:00|1074|1070|1073.5|1070.8|1074|1070.8|1071.5|1069.5|34
1659128100000|2022-07-29 20:55:00|1073.3|1070|1074.5|1069|1075|1071|1071.3|1068.5|25
1659315600000|2022-08-01 01:00:00|1070|1067.3|1068.5|1066|1072.5|1069.3|1068.3|1065.3|1
1659315900000|2022-08-01 01:05:00|1068.3|1065.8|1068.3|1065.8|1068.8|1066.8|1067.5|1065|1
1659316200000|2022-08-01 01:10:00|1068|1065.5|1065.5|1063|1068.3|1066.3|1065.5|1063|2
1659316500000|2022-08-01 01:15:00|1065.3|1062.8|1066.3|1063|1066.3|1063.5|1064.3|1061.5|0
1659316800000|2022-08-01 01:20:00|1066.5|1063.8|1068|1064|1068.5|1064.3|1066.5|1063|0
1659317100000|2022-08-01 01:25:00|1067.8|1063.8|1068|1064|1068.5|1064.8|1067.5|1063.8|0
1659317400000|2022-08-01 01:30:00|1067.8|1063.5|1070.3|1066.8|1071|1067.3|1067.3|1063.5|0
1659317700000|2022-08-01 01:35:00|1070.5|1067|1069.5|1066|1070.5|1067.5|1068.8|1065.3|1
1659318000000|2022-08-01 01:40:00|1070|1066.3|1068.5|1064.8|1070|1066.3|1068|1064.5|0
1659318300000|2022-08-01 01:45:00|1068.3|1065|1067.5|1064.3|1068.5|1065|1067.5|1063.5|0
1659318600000|2022-08-01 01:50:00|1067.8|1064.5|1067.3|1063.8|1068|1066|1067|1063.5|40
1659318900000|2022-08-01 01:55:00|1067|1063.5|1066.8|1064.3|1067.3|1064.5|1066.8|1063.5|0
1659319200000|2022-08-01 02:00:00|1066.5|1063.8|1065.8|1063.8|1066.5|1065|1065.8|1063.8|0
1659319500000|2022-08-01 02:05:00|1065.5|1064.3|1065.5|1063|1065.8|1064.3|1065.5|1062.3|2
1659319800000|2022-08-01 02:10:00|1064.5|1062.8|1064|1061.3|1064.5|1062.8|1063.8|1060.8|0
1659320400000|2022-08-01 02:20:00|1064.3|1061.5|1064.3|1061.5|1064.3|1062|1064.3|1061.3|3
1659320700000|2022-08-01 02:25:00|1064.5|1062|1064.3|1062.5|1064.5|1062.5|1064|1061.5|0
1659321000000|2022-08-01 02:30:00|1064|1062|1064|1062|1064.8|1062.8|1063.5|1062|0
1659321300000|2022-08-01 02:35:00|1064.3|1062.3|1064|1061.5|1064.3|1062.5|1062.8|1060.8|0
1659321600000|2022-08-01 02:40:00|1063.5|1061.3|1065|1062|1065|1062.3|1062.5|1061|4
1659321900000|2022-08-01 02:45:00|1064.8|1062.3|1066|1063|1066.5|1063.3|1064.8|1062|0
1659322200000|2022-08-01 02:50:00|1065.8|1062.8|1066.5|1063|1067.3|1064.3|1065.8|1062.8|6
1659322500000|2022-08-01 02:55:00|1067|1063.3|1067|1063.3|1067|1063.5|1066.5|1062.8|0
1659322800000|2022-08-01 03:00:00|1066.8|1063.5|1065.8|1062.3|1066.8|1063.5|1065.5|1062|0
1659323100000|2022-08-01 03:05:00|1066|1062|1065.5|1062|1066|1062.3|1065.5|1062|0
1659323400000|2022-08-01 03:10:00|1065.3|1062.3|1065|1062.5|1065.3|1063|1065|1062|0
1659323700000|2022-08-01 03:15:00|1064.8|1063|1063.8|1061|1064.8|1063|1063.8|1060.8|4
1659324000000|2022-08-01 03:20:00|1063.5|1060.8|1063.3|1060.5|1063.5|1061|1063.3|1060.5|2
1659324300000|2022-08-01 03:25:00|1063|1059.8|1062.3|1060.3|1063.3|1060.3|1061.5|1059.5|6
1659324600000|2022-08-01 03:30:00|1062|1060|1063.8|1060.8|1063.8|1060.8|1061.3|1059.5|1
1659324900000|2022-08-01 03:35:00|1063.5|1060.5|1063|1060.3|1063.8|1060.5|1063|1060|0
1659325200000|2022-08-01 03:40:00|1062.5|1059.8|1062.3|1060|1063.3|1061|1061.8|1059.8|1
1659325500000|2022-08-01 03:45:00|1062|1059.8|1061.3|1059.8|1062|1059.8|1061.3|1059.5|3
1659325800000|2022-08-01 03:50:00|1061.5|1059.5|1061.5|1059.5|1062|1059.8|1061.3|1059.5|1
1659326100000|2022-08-01 03:55:00|1061.3|1059.8|1061|1059.5|1061.5|1059.8|1060.8|1059.5|15
1659326400000|2022-08-01 04:00:00|1060.8|1059.8|1061|1059.5|1061.5|1059.8|1060.8|1059.5|29
1659326700000|2022-08-01 04:05:00|1060.8|1059.8|1060.8|1059.5|1061.5|1059.8|1060.8|1059.5|12
1659327000000|2022-08-01 04:10:00|1061||1060.8||1061.3||1060.8||7
1659327300000|2022-08-01 04:15:00|1061|1059.8|1061.5|1059.5|1061.5|1059.8|1061|1059.5|5
1659327600000|2022-08-01 04:20:00|1061.3||1061.3||1061.3||1061||1
1659327900000|2022-08-01 04:25:00|1061||1061||1061||1060.8||6
1659328200000|2022-08-01 04:30:00|1060.8||1060.8||1060.8||1060.8||14
1659328500000|2022-08-01 04:35:00|1061|1060|1061|1059.5|1061.3|1060|1061|1059.5|35
1659328800000|2022-08-01 04:40:00|1061.3||1061.3||1061.3||1061||1
1659329100000|2022-08-01 04:45:00|1061.5|1059.8|1061.5|1059.3|1061.5|1059.8|1061|1059.3|12
1659329400000|2022-08-01 04:50:00||1059.5||1060||1060||1059|10
1659329700000|2022-08-01 04:55:00|1061.3|1059.3|1061|1059|1061.3|1059.3|1061|1059|2
1659330000000|2022-08-01 05:00:00|1061.5|1059.3|1061.3|1058.8|1061.5|1059.3|1061|1058.8|0
1659330300000|2022-08-01 05:05:00|1061|1059.3|1061.3|1059.8|1061.5|1059.8|1061|1059.3|10
1659330600000|2022-08-01 05:10:00|1061.5|1058.8|1060.8|1059|1061.5|1059|1060.5|1058.5|6
1659330900000|2022-08-01 05:15:00|1061|1058.5|1060.8|1058.8|1061|1058.8|1060.3|1058.5|0
1659331200000|2022-08-01 05:20:00|1060.5|1058.5|1060.3|1058.5|1060.5|1058.8|1060.3|1058.3|0
1659331500000|2022-08-01 05:25:00|1060.5|1058.8|1060.8|1058.8|1060.8|1059|1059.8|1058.5|4
1659331800000|2022-08-01 05:30:00|1060.5|1058.5|1061|1058.5|1063|1060.5|1060.3|1058|4
1659332100000|2022-08-01 05:35:00|1061.3|1058.8|1061.8|1058.5|1062|1058.8|1061|1058.5|4
1659332400000|2022-08-01 05:40:00|1061.5|1058.8|1062|1058.5|1062|1059|1060.8|1058.5|3
1659332700000|2022-08-01 05:45:00|1061.8|1058.8|1061.3|1058.5|1063.5|1060.3|1061.3|1058.5|11
1659333000000|2022-08-01 05:50:00|1060|1058|1060.3|1057.8|1061.8|1058.8|1059.8|1057.8|2
1659333300000|2022-08-01 05:55:00|1060|1057.5|1059.5|1058|1060.3|1058|1059.5|1057|8
1659333600000|2022-08-01 06:00:00|1059.3|1057.8|1058.8|1056.8|1059.5|1058|1058|1056.8|20
1659333900000|2022-08-01 06:05:00|1058.5|1057|1060.8|1058.8|1060.8|1058.8|1058.5|1057|2
1659334200000|2022-08-01 06:10:00|1061|1059|1062.3|1060.3|1062.3|1060.3|1060|1058|6
1659334500000|2022-08-01 06:15:00|1062|1060.5|1062|1060|1063|1060.8|1061.5|1059.3|35
1659334800000|2022-08-01 06:20:00|1062.5|1060.3|1059.5|1057.3|1063.5|1061.5|1058.8|1057|9
1659335100000|2022-08-01 06:25:00|1059|1057|1058.5|1056|1060.3|1057.8|1058.3|1055.8|58
1659335400000|2022-08-01 06:30:00|1058|1056.3|1056.5|1054.3|1058|1056.3|1055|1053|114
1659335700000|2022-08-01 06:35:00|1056|1054|1059|1056.5|1059|1056.5|1055.3|1053.5|88
1659336000000|2022-08-01 06:40:00|1059.3|1056.8|1059.8|1057.5|1061|1058.8|1059|1056.8|101
1659336300000|2022-08-01 06:45:00|1059.3|1057.8|1058.5|1056.3|1061.5|1058.8|1058|1055.8|47
1659336600000|2022-08-01 06:50:00|1059.3|1056|1057.3|1055|1060|1057.3|1056|1054.5|55
1659336900000|2022-08-01 06:55:00|1057.5|1054.8|1058|1056|1059.8|1058|1055.8|1054.5|82
1659337200000|2022-08-01 07:00:00|1058.3|1056.3|1060|1058|1061|1059|1056.5|1055|133
1659337500000|2022-08-01 07:05:00|1060.5|1058.5|1063|1061|1063.8|1061.5|1059.3|1057.5|45
1659337800000|2022-08-01 07:10:00|1062.5|1060.5|1058.5|1056.8|1063.5|1061.5|1058.3|1056.5|73
1659338100000|2022-08-01 07:15:00|1058.8|1057|1057.3|1055.8|1058.8|1057.3|1055.8|1054.5|63
1659338400000|2022-08-01 07:20:00|1057.5|1056|1057|1055.3|1059.5|1057.8|1056.5|1054.8|98
1659338700000|2022-08-01 07:25:00|1057.3|1055.5|1059.8|1058|1061|1059|1057.3|1055.5|116
1659339000000|2022-08-01 07:30:00|1059.5|1057|1058.3|1056.3|1059.8|1057.5|1057.5|1055.8|52
1659339300000|2022-08-01 07:35:00|1058.5|1057|1065.3|1063.5|1065.5|1063.8|1058.3|1057|94
1659339600000|2022-08-01 07:40:00|1065|1063|1063|1061|1065|1063|1061.8|1059.8|86
1659339900000|2022-08-01 07:45:00|1063.3|1061.3|1062.8|1061.3|1063.3|1061.5|1059.8|1058|24
1659340200000|2022-08-01 07:50:00|1062.5|1061|1064.3|1062.5|1064.3|1063|1062.3|1060.8|46
1659340500000|2022-08-01 07:55:00|1064.5|1062.8|1069.5|1067.8|1069.5|1067.8|1064.5|1062.8|193
1659340800000|2022-08-01 08:00:00|1070.3|1068|1071.5|1069.8|1073.3|1071.5|1068|1066.5|165
1659341100000|2022-08-01 08:05:00|1072.3|1070.5|1070.3|1068.5|1073|1071.3|1069.5|1067.8|109
1659341400000|2022-08-01 08:10:00|1069.8|1068.3|1067.3|1065.5|1070.5|1068.8|1065.8|1064.3|193
1659341700000|2022-08-01 08:15:00|1067.5|1065.8|1061.3|1059.5|1068.5|1066.8|1060.8|1059|379
1659342000000|2022-08-01 08:20:00|1061|1059.3|1056.3|1054.5|1061.3|1059.5|1056|1054.3|358
1659342300000|2022-08-01 08:25:00|1056.5|1054.8|1055.8|1053.8|1056.8|1055|1053.8|1052.3|347
1659342600000|2022-08-01 08:30:00|1055.5|1054|1055.8|1054.3|1056.5|1054.8|1054|1052.5|205
1659342900000|2022-08-01 08:35:00|1055.5|1054|1056|1054.5|1057.3|1055.8|1055|1053.8|41
1659343200000|2022-08-01 08:40:00|1055.8|1054.3|1055.5|1054|1056|1054.5|1054.5|1053|235
1659343500000|2022-08-01 08:45:00|1056|1054.3|1054.5|1053|1056.3|1054.8|1053.3|1052|138
1659343800000|2022-08-01 08:50:00|1054.3|1052.8|1051.8|1050|1054.3|1053|1050.8|1049.5|362
1659344100000|2022-08-01 08:55:00|1051.5|1049.8|1054|1052.5|1055|1053.3|1051.5|1049.8|108
1659344400000|2022-08-01 09:00:00|1053.8|1052.3|1055.3|1053.5|1056|1054.5|1053|1051.5|374
1659344700000|2022-08-01 09:05:00|1055|1053.3|1056|1054.3|1056|1054.5|1054|1052.5|197
1659345000000|2022-08-01 09:10:00|1056.3|1054.5|1056.8|1055.3|1057.3|1055.8|1055|1053.5|36
1659345300000|2022-08-01 09:15:00|1056.5|1055|1058.5|1056.8|1058.5|1056.8|1055.8|1054.3|72
1659345600000|2022-08-01 09:20:00|1058.3|1057|1059.5|1057.8|1060.8|1059.3|1057.3|1055.8|112
1659345900000|2022-08-01 09:25:00|1059.3|1058|1058.5|1057|1060.8|1059.3|1058.3|1056.8|181
1659346200000|2022-08-01 09:30:00|1058.3|1056.8|1055|1053.5|1058.3|1056.8|1054.8|1053.3|177
1659346500000|2022-08-01 09:35:00|1056|1053.8|1057|1055.5|1058.3|1056.5|1055|1053.5|72
1659346800000|2022-08-01 09:40:00|1056.8|1055.3|1057.8|1056.3|1057.8|1056.3|1055.5|1054.3|141
1659347100000|2022-08-01 09:45:00|1058|1056.5|1059.5|1057.8|1060.8|1058.8|1058|1056.3|40
1659347400000|2022-08-01 09:50:00|1059.8|1058|1058.3|1056.5|1060.5|1059|1058|1056.5|34
1659347700000|2022-08-01 09:55:00|1057.8|1056.8|1057.5|1055.5|1058.8|1057|1057|1055.3|63
1659348000000|2022-08-01 10:00:00|1057.8|1055.8|1054.5|1053|1058|1056.5|1054.5|1053|75
1659348300000|2022-08-01 10:05:00|1054.8|1053.3|1056.8|1055|1056.8|1055|1053.5|1052|54
1659348600000|2022-08-01 10:10:00|1057|1055.5|1055.8|1054.3|1058|1056.3|1055.5|1054|172
1659348900000|2022-08-01 10:15:00|1056.3|1054.8|1055.5|1054|1057.3|1055.8|1055|1053.8|51
1659349200000|2022-08-01 10:20:00|1055.3|1054.3|1056.8|1055|1057.3|1055.5|1055.3|1053.8|37
1659349500000|2022-08-01 10:25:00|1056.3|1054.8|1057.5|1055.3|1058.3|1056.5|1056.3|1054.8|30
1659349800000|2022-08-01 10:30:00|1057.3|1055.5|1061.3|1059.5|1062.5|1060.8|1056.5|1055|63
1659350100000|2022-08-01 10:35:00|1061|1059.3|1059.5|1058|1062|1060.3|1058.8|1057.3|35
1659350400000|2022-08-01 10:40:00|1059.8|1058.3|1058|1056.5|1059.8|1058.3|1057.8|1056.3|39
1659350700000|2022-08-01 10:45:00|1057.8|1056.8|1061|1059.5|1062.5|1061|1057.8|1056.5|46
1659351000000|2022-08-01 10:50:00|1061.3|1060|1062|1060.8|1063|1061.8|1061|1059.5|48
1659351300000|2022-08-01 10:55:00|1062.3|1061|1057.8|1056.3|1063|1061.5|1057.3|1056|70
1659351600000|2022-08-01 11:00:00|1057.5|1055.8|1060|1058.5|1060.3|1058.5|1055.8|1054|127
1659351900000|2022-08-01 11:05:00|1060.3|1058.8|1060.5|1058.8|1061.5|1060|1058|1056.5|153
1659352200000|2022-08-01 11:10:00|1060.3|1058.5|1059.5|1058|1062.3|1060.5|1059.3|1057.8|81
1659352500000|2022-08-01 11:15:00|1059.8|1057.8|1059.8|1058|1060.5|1059.3|1059.5|1057.8|318
1659352800000|2022-08-01 11:20:00|1060.5|1058.3|1059.5|1057.8|1062|1060.3|1059|1057|29
1659353100000|2022-08-01 11:25:00|1059.8|1058|1060.5|1059|1061.3|1059.5|1059.5|1057.8|41
1659353400000|2022-08-01 11:30:00|1061|1058.8|1060.8|1059|1061.8|1060.3|1060.5|1058.8|39
1659353700000|2022-08-01 11:35:00|1060.5|1058.8|1060|1058.3|1061.3|1059.5|1059|1057.5|18
1659354000000|2022-08-01 11:40:00|1060.3|1058.5|1058.3|1056.5|1060.5|1059|1057|1055.3|58
1659354300000|2022-08-01 11:45:00|1057.8|1056.3|1056.8|1055|1058|1056.5|1056.3|1054.8|32
1659354600000|2022-08-01 11:50:00|1056.3|1055.3|1053.3|1051.5|1058|1056.3|1053|1051.3|37
1659354900000|2022-08-01 11:55:00|1051.8|1051.8|1050.3|1048.3|1051.8|1051.8|1047.3|1045.5|156
1659355200000|2022-08-01 12:00:00|1050|1048|1050|1048.3|1051|1049.8|1046.5|1044.8|57
1659355500000|2022-08-01 12:05:00|1049.8|1047.8|1051|1049.8|1051.3|1050|1047.5|1046.3|122
1659355800000|2022-08-01 12:10:00|1051.3|1050|1055.3|1053.5|1056.5|1054.8|1051.3|1049.8|70
1659356100000|2022-08-01 12:15:00|1055|1053.3|1057.3|1055.8|1057.5|1056|1053.3|1051.8|307
1659356400000|2022-08-01 12:20:00|1057|1055.3|1058.8|1057.3|1058.8|1057.3|1056.3|1054.8|53
1659356700000|2022-08-01 12:25:00|1058.5|1057|1063.3|1061.5|1065.3|1063.5|1058|1056.5|71
1659357000000|2022-08-01 12:30:00|1064.3|1061.8|1062|1060.5|1064.8|1063|1062|1060.5|67
1659357300000|2022-08-01 12:35:00|1062.3|1060.3|1058.8|1057|1062.5|1060.8|1058.8|1057|67
1659357600000|2022-08-01 12:40:00|1058.3|1056.8|1055|1053.5|1059.3|1057.5|1054.8|1053.5|118
1659357900000|2022-08-01 12:45:00|1054.5|1053|1055.5|1053.8|1055.8|1054|1052.3|1051|122
1659358200000|2022-08-01 12:50:00|1055.3|1053.3|1057.5|1055.8|1057.8|1056.3|1054.5|1053|79
1659358500000|2022-08-01 12:55:00|1057.3|1055.5|1056|1054.3|1057.5|1055.8|1054.3|1052.5|49
1659358800000|2022-08-01 13:00:00|1056.3|1054.5|1047|1045.5|1056.3|1054.5|1046.8|1045.5|174
1659359100000|2022-08-01 13:05:00|1047.3|1045.8|1048|1046|1050.8|1049|1044|1042.3|346
1659359400000|2022-08-01 13:10:00|1047.8|1045.8|1053.3|1051.5|1053.3|1051.5|1045.5|1043.8|40
1659359700000|2022-08-01 13:15:00|1053.8|1052|1050.5|1048.8|1053.8|1052|1047.3|1045.5|116
1659360000000|2022-08-01 13:20:00|1051|1049|1047|1045.3|1051|1049|1045.5|1043.8|102
1659360300000|2022-08-01 13:25:00|1047.3|1045.5|1045.3|1043.5|1047.8|1046|1045|1043.5|102
1659360600000|2022-08-01 13:30:00|1045|1043.8|1047.3|1045.5|1047.5|1045.5|1040.3|1038.5|316
1659360900000|2022-08-01 13:35:00|1047|1045.3|1051.8|1050|1051.8|1050|1045.8|1044|569
1659361200000|2022-08-01 13:40:00|1051.5|1049.8|1055|1053.5|1056.8|1055|1048.8|1047.5|201
1659361500000|2022-08-01 13:45:00|1055.3|1052.3|1055.5|1054|1059.8|1057.8|1054|1052.3|205
1659361800000|2022-08-01 13:50:00|1056|1053.8|1051.5|1049.8|1056.8|1054.8|1049.5|1048|247
1659362100000|2022-08-01 13:55:00|1051.8|1050|1052|1050|1053.3|1051.5|1049.5|1047.8|366
1659362400000|2022-08-01 14:00:00|1051.5|1049.8|1054.8|1053|1057.3|1055.8|1050.3|1048.5|82
1659362700000|2022-08-01 14:05:00|1054.5|1052.8|1052|1050.5|1058.5|1056.5|1050|1048.3|78
1659363000000|2022-08-01 14:10:00|1052.8|1050.8|1048.5|1047.3|1055.5|1053.8|1048|1046.5|94
1659363300000|2022-08-01 14:15:00|1049|1047.5|1046.5|1045|1049.3|1047.5|1043.8|1042|234
1659363600000|2022-08-01 14:20:00|1046.3|1044.8|1044|1042.3|1046.3|1045|1042|1040.5|233
1659363900000|2022-08-01 14:25:00|1043.8|1042.5|1039.3|1037.8|1044|1042.5|1039|1037.3|222
1659364200000|2022-08-01 14:30:00|1039.5|1038|1041|1039.5|1042.8|1041.3|1036.5|1035|89
1659364500000|2022-08-01 14:35:00|1040.5|1039.3|1039.5|1037.8|1042.3|1040.5|1038.3|1036.8|85
1659364800000|2022-08-01 14:40:00|1039|1038|1045.5|1043.8|1046.3|1044.5|1039|1037.8|102
1659365100000|2022-08-01 14:45:00|1046|1044|1049.3|1047.8|1050.5|1048.8|1044.8|1043.3|146
1659365400000|2022-08-01 14:50:00|1049|1047|1050.5|1049|1051|1049.5|1047.8|1046.5|346
1659365700000|2022-08-01 14:55:00|1050.3|1048.8|1053|1051.5|1053.5|1052|1046.8|1045.3|246
1659366000000|2022-08-01 15:00:00|1053.3|1051.8|1056.8|1055|1058.8|1057.3|1052|1050|336
1659366300000|2022-08-01 15:05:00|1056.5|1055.3|1051.3|1049.8|1058.5|1056.5|1048.8|1046.8|282
1659366600000|2022-08-01 15:10:00|1051.5|1050|1050|1048.5|1052.8|1051.3|1048.5|1047|207
1659366900000|2022-08-01 15:15:00|1049.5|1048|1035.3|1033.8|1050.5|1049|1034|1032.8|931
1659367200000|2022-08-01 15:20:00|1034.8|1033.5|1031|1029.5|1035.8|1034|1024|1022.3|1195
1659367500000|2022-08-01 15:25:00|1031.3|1029.8|1027|1025.3|1032.5|1031|1026.3|1024.3|699
1659367800000|2022-08-01 15:30:00|1026.8|1025.5|1027.5|1025.8|1029.8|1028|1025.5|1023.8|481
1659368100000|2022-08-01 15:35:00|1027.3|1025.5|1029.5|1028|1030.3|1028.5|1026.3|1024.5|207
1659368400000|2022-08-01 15:40:00|1029.3|1027.8|1030.8|1029|1031|1029.3|1026|1024.5|129
1659368700000|2022-08-01 15:45:00|1030.5|1028.5|1030.8|1029|1032.3|1030.5|1029.5|1028|73
1659369000000|2022-08-01 15:50:00|1030.5|1028.8|1031.8|1030.3|1033|1031.5|1029.3|1028|188
1659369300000|2022-08-01 15:55:00|1031.5|1030|1033.8|1032.3|1035.3|1033.5|1028.5|1026.8|89
1659369600000|2022-08-01 16:00:00|1033.3|1031.5|1036.5|1034.8|1036.8|1035.3|1033|1031.5|116
1659369900000|2022-08-01 16:05:00|1036.3|1035|1036.8|1035|1038|1036.5|1034.5|1033|122
1659370200000|2022-08-01 16:10:00|1037|1035.3|1042|1040|1042.3|1040.8|1036.8|1035|127
1659370500000|2022-08-01 16:15:00|1042.3|1040.3|1041.5|1040|1042.8|1041|1037.8|1036.3|35
1659370800000|2022-08-01 16:20:00|1041|1039.8|1046.5|1044.5|1048.8|1047|1041|1039|72
1659371100000|2022-08-01 16:25:00|1046|1044.3|1044.5|1043.3|1047|1045.3|1044.5|1042.8|23
1659371400000|2022-08-01 16:30:00|1045|1043|1044.3|1042.5|1045.5|1043.8|1042.8|1041|59
1659371700000|2022-08-01 16:35:00|1044.5|1042.8|1043.5|1041.8|1044.5|1042.8|1039.8|1038|38
1659372000000|2022-08-01 16:40:00|1043.8|1042.3|1041.8|1040|1044.5|1042.8|1040.3|1038.5|9
1659372300000|2022-08-01 16:45:00|1041.5|1039.8|1037.3|1035.5|1041.5|1039.8|1037|1035.3|14
1659372600000|2022-08-01 16:50:00|1037|1035.3|1038.8|1037|1039.3|1037.8|1036.3|1034.5|6
1659372900000|2022-08-01 16:55:00|1038.5|1036.8|1040.3|1038.5|1042.3|1040.3|1037|1035.3|17
1659373200000|2022-08-01 17:00:00|1040|1038.3|1039|1037.3|1040.8|1039.3|1038.8|1037|3
1659373500000|2022-08-01 17:05:00|1038.8|1037|1044.3|1042.3|1046.5|1044.8|1038.8|1036.8|111
1659373800000|2022-08-01 17:10:00|1044|1042.5|1044|1042.3|1046.5|1044.5|1042.8|1041|1
1659374100000|2022-08-01 17:15:00|1043.8|1042|1043|1041.3|1045.5|1043.8|1042.3|1040.3|42
1659374400000|2022-08-01 17:20:00|1043.3|1041|1042.8|1041|1044|1042.3|1042.5|1040.8|4
1659374700000|2022-08-01 17:25:00|1043|1040.8|1042.8|1040.5|1043|1041|1039.5|1037.8|13
1659375000000|2022-08-01 17:30:00|1042.5|1040.8|1042.5|1040.5|1043.3|1041.3|1041.8|1039.8|9
1659375300000|2022-08-01 17:35:00|1042.3|1040.3|1046.3|1044.3|1048.5|1046.8|1041.8|1039.8|24
1659375600000|2022-08-01 17:40:00|1046|1044|1042.3|1040.3|1046.5|1044.8|1041.3|1039.5|2
1659375900000|2022-08-01 17:45:00|1042.5|1040.5|1041.3|1039.3|1043.5|1041.8|1039.3|1037.5|26
1659376200000|2022-08-01 17:50:00|1041|1039.5|1033.8|1032|1041.8|1040|1033.5|1031.8|22
1659376500000|2022-08-01 17:55:00|1035|1033|1034.3|1032.3|1036|1034|1031.8|1029.8|9
1659376800000|2022-08-01 18:00:00|1034|1032|1033.3|1031.3|1034.3|1032.3|1031.8|1029.8|16
1659377100000|2022-08-01 18:05:00|1033|1031|1034.3|1032.5|1037|1035.3|1030.8|1028.8|18
1659377400000|2022-08-01 18:10:00|1034.5|1032.8|1038.3|1036.3|1038.5|1036.5|1034.3|1032.5|3
1659377700000|2022-08-01 18:15:00|1038.5|1036.5|1037.5|1035.8|1041|1039|1037.3|1035.3|16
1659378000000|2022-08-01 18:20:00|1037.3|1035.5|1034.5|1032.5|1039.3|1037.5|1033.8|1032|24
1659378300000|2022-08-01 18:25:00|1034.3|1032.8|1040.8|1038.8|1041|1039|1032.5|1030.5|62
1659378600000|2022-08-01 18:30:00|1040.5|1039|1038.8|1036.8|1041.5|1039.8|1038.3|1036.3|52
1659378900000|2022-08-01 18:35:00|1039|1037.3|1038.8|1036.8|1039.5|1037.8|1038.5|1036.5|11
1659379200000|2022-08-01 18:40:00|1039|1037|1035.5|1033.3|1039|1037.3|1035.5|1033.3|28
1659379500000|2022-08-01 18:45:00|1035|1033|1034.3|1032.5|1036.5|1034.8|1034.3|1032.5|8
1659379800000|2022-08-01 18:50:00|1034.5|1032.3|1033.5|1031.8|1035.3|1033.3|1033.5|1031.5|17
1659380100000|2022-08-01 18:55:00||1031.5||1031.8||1032||1031.5|30
1659380400000|2022-08-01 19:00:00|1033|1032|1034|1032|1034|1032.3|1032.3|1030.5|41
1659380700000|2022-08-01 19:05:00|1034.3|1032.3|1038.8|1036.8|1038.8|1036.8|1033.8|1032|8
1659381000000|2022-08-01 19:10:00|1038.3|1036.5|1038.3|1036.3|1039.5|1037.8|1037.8|1035.8|2
1659381300000|2022-08-01 19:15:00|1038.5|1036.5|1037.5|1035.8|1038.5|1036.5|1037.3|1035.5|0
1659381600000|2022-08-01 19:20:00|1038|1035.5|1036.8|1034.5|1038|1036|1036|1034|0
1659381900000|2022-08-01 19:25:00|1036.5|1034.3|1034.5|1032.3|1036.8|1034.3|1034|1031.8|11
1659382200000|2022-08-01 19:30:00|1034.3|1032|1033.3|1031|1034.3|1032.3|1033|1030.8|0
1659382500000|2022-08-01 19:35:00|1033.5|1031.3|1033.3|1031|1034|1032|1032|1030|1
1659382800000|2022-08-01 19:40:00|1033|1030.8|1032|1029.8|1033.5|1032|1031.8|1029.5|21
1659383100000|2022-08-01 19:45:00|1031.8|1030|1032.3|1030.3|1033.8|1031.5|1031.8|1029.5|0
1659383400000|2022-08-01 19:50:00|1032.5|1030.5|1031.8|1030|1032.5|1030.5|1031.5|1029.8|48
1659383700000|2022-08-01 19:55:00|1032|1029.8|1031.8|1029.8|1032|1030|1031.3|1029.5|6
1659384000000|2022-08-01 20:00:00|1032|1030|1033.8|1031.5|1034.3|1032|1032|1030|2
1659384300000|2022-08-01 20:05:00|1034|1031.8|1033.3|1031|1034|1031.8|1033.3|1031|0
1659384600000|2022-08-01 20:10:00|1033|1031.3|1034.3|1032|1034.5|1032.5|1033|1031|0
1659384900000|2022-08-01 20:15:00|1034.8|1032.5|1034|1032|1034.8|1032.5|1033|1031|2
1659385200000|2022-08-01 20:20:00|1033.8|1031.8|1033.8|1031.8|1034|1032|1033|1031|0
1659385500000|2022-08-01 20:25:00|1034|1032|1034.8|1032.5|1035|1033|1033.8|1031.5|7
1659385800000|2022-08-01 20:30:00|1035|1032.8|1035.8|1033.8|1036.3|1034.3|1035|1032.8|6
1659386100000|2022-08-01 20:35:00|1035.3|1033.3|1036.3|1034.3|1037|1034.8|1035.3|1033.3|1
1659386400000|2022-08-01 20:40:00|1036.5|1034|1036|1034|1037|1034.8|1035.5|1033.5|1
1659386700000|2022-08-01 20:45:00|1035.5|1033.3|1035|1033|1036|1034|1034|1032|15
1659387000000|2022-08-01 20:50:00|1035.3|1033.3|1035|1033|1036|1034.3|1035|1032.8|7
1659387300000|2022-08-01 20:55:00|1034.8|1032.8|1033.8|1031.8|1034.8|1033|1033.5|1031.8|32
1659387600000|2022-08-01 21:00:00|1034|1031|1035.8|1031|1035.8|1031|1034|1031|0
1659387900000|2022-08-01 21:05:00|1035.5||1035.5||1035.5||1035.5||4
1659388200000|2022-08-01 21:10:00|1035.3||1035.3||1035.3||1035.3||10
1659388800000|2022-08-01 21:20:00|1035|1029.5|1034.5|1030|1035|1030|1034.5|1029.5|0
1659389400000|2022-08-01 21:30:00||1030.5||1030.5||1030.5||1030.5|0
1659389700000|2022-08-01 21:35:00||1030.8||1030.8||1030.8||1030.8|0
1659390300000|2022-08-01 21:45:00|1034.3|1029.8|1034|1030|1034.3|1030|1034|1029.8|0
1659390600000|2022-08-01 21:50:00|1033.8||1033.3||1033.8||1033.3||0
1659390900000|2022-08-01 21:55:00|1036.3|1030.8|1036.3|1030.8|1036.3|1030.8|1036.3|1030.8|0
1659402000000|2022-08-02 01:00:00|1033.3|1029.5|1033|1028.3|1033.3|1029.5|1032|1028.3|0
1659402300000|2022-08-02 01:05:00|1032.5|1028.5|1030.8|1026.8|1032.5|1028.5|1029.8|1026.3|33
1659402600000|2022-08-02 01:10:00|1031|1026.5|1030|1026.3|1031|1026.5|1029.8|1026.3|0
1659402900000|2022-08-02 01:15:00|1029.8|1026.5|1030.3|1026.8|1030.5|1026.8|1029.8|1026.3|0
1659403200000|2022-08-02 01:20:00|1030.8||1030.5||1031||1030.5||0
1659403500000|2022-08-02 01:25:00||1027||1026.8||1027||1026.8|0
1659403800000|2022-08-02 01:30:00|1030.3|1027.5|1030.3|1027|1031|1027.5|1030|1027|0
1659404100000|2022-08-02 01:35:00|1030.5|1027.3|1030.3|1027.3|1031|1027.3|1030.3|1027|0
1659404400000|2022-08-02 01:40:00|1030|1026.8|1028.3|1025|1030.3|1026.8|1027.3|1024|4
1659404700000|2022-08-02 01:45:00|1028||1028.8||1028.8||1028||0
1659405000000|2022-08-02 01:50:00|1028.5|1025.3|1028.8|1024.8|1028.8|1026|1028.3|1024.8|0
1659405300000|2022-08-02 01:55:00|1029|1025.5|1028.8|1025.5|1029|1025.5|1028.8|1025.5|0
1659405600000|2022-08-02 02:00:00|1029|1026|1030|1026.3|1030|1026.3|1029|1026|2
1659405900000|2022-08-02 02:05:00|1030.3||1030||1030.5||1030||0
1659406200000|2022-08-02 02:10:00|1029.8|1026|1029.3|1026|1030|1026|1029.3|1026|0
1659406500000|2022-08-02 02:15:00|1029.5||1029.3||1029.5||1029.3||0
1659406800000|2022-08-02 02:20:00|1029.5||1029.3||1029.8||1029||0
1659407100000|2022-08-02 02:25:00|1029.5||1029.3||1029.5||1028.8||0
1659407400000|2022-08-02 02:30:00|1029.5|1026.3|1029|1026.3|1029.8|1026.3|1029|1026.3|0
1659407700000|2022-08-02 02:35:00|1029.3|1025.5|1028.3|1025|1029.3|1025.5|1028|1025|0
1659408000000|2022-08-02 02:40:00|1028||1027.3||1028.3||1026.8||0
1659408300000|2022-08-02 02:45:00|1026.8|1023.8|1025.5|1022.3|1026.8|1023.8|1025|1022.3|1
1659408600000|2022-08-02 02:50:00|1025.3|1022.5|1026.5|1022.5|1026.5|1022.5|1025.3|1022.3|0
1659408900000|2022-08-02 02:55:00|1026.3|1023.8|1027.8|1024.3|1028|1024.3|1026.3|1023.8|0
1659409200000|2022-08-02 03:00:00|1027.5|1024|1027.3|1024|1028.3|1024.3|1027.3|1024|0
1659409500000|2022-08-02 03:05:00|1027|1024.3|1027.8|1024.3|1028|1024.3|1026.8|1024.3|0
1659409800000|2022-08-02 03:10:00|1027.5||1028.5||1028.5||1027.5||0
1659410100000|2022-08-02 03:15:00|1028.8|1024.5|1029.3|1025.3|1029.3|1025.3|1028.8|1024.5|0
1659410400000|2022-08-02 03:20:00|1029.8||1029||1029.8||1028.5||0
1659410700000|2022-08-02 03:25:00|1029.3||1029.3||1029.3||1029.3||0
1659411300000|2022-08-02 03:35:00|1030.3|1025.5|1030.3|1026.8|1030.5|1027.5|1030.3|1025.5|0
1659411600000|2022-08-02 03:40:00|1030.5|1027|1030.5|1026.3|1030.8|1027.3|1030.3|1026.3|8
1659411900000|2022-08-02 03:45:00|1030.3||1028.5||1030.5||1028.5||1
1659412500000|2022-08-02 03:55:00|1029.3|1026.5|1029.8|1026|1029.8|1027.5|1029.3|1026|5
1659414000000|2022-08-02 04:20:00|1030.3||1030||1030.3||1030||0
1659414600000|2022-08-02 04:30:00|1029.8||1030||1030.3||1029.5||0
1659414900000|2022-08-02 04:35:00|1029.8|1026.3|1030.5|1026.8|1030.5|1026.8|1029.8|1026.3|0
1659415200000|2022-08-02 04:40:00|1030.3|1026.5|1027.5|1024.5|1030.5|1026.5|1027.3|1024.3|0
1659415500000|2022-08-02 04:45:00|1027.3|1024.3|1028.3|1025.8|1028.3|1025.8|1027.3|1024.3|0
1659415800000|2022-08-02 04:50:00|1028.5|1026|1028.5|1025|1029|1026.3|1028.5|1025|0
1659416100000|2022-08-02 04:55:00||1024.8||1024.5||1024.8||1024.5|0
1659416400000|2022-08-02 05:00:00|1028|1024|1028.3|1024.5|1028.3|1025|1027.5|1023.8|0
1659416700000|2022-08-02 05:05:00|1028.5|1024.8|1028.8|1026.3|1029.5|1027|1028.5|1024.8|0
1659417000000|2022-08-02 05:10:00|1029|1026|1029|1026.3|1029|1026.3|1028.8|1026|0
1659417300000|2022-08-02 05:15:00|1029.8|1026|1029.8|1026|1030|1026.3|1029.8|1026|9
1659417600000|2022-08-02 05:20:00|1030|1026.3|1030|1027.3|1030|1027.3|1029.8|1026.3|15
1659417900000|2022-08-02 05:25:00||1027.8||1027.5||1027.8||1027.3|0
1659418200000|2022-08-02 05:30:00|1030.3|1027.3|1028.8|1026.3|1030.3|1027.5|1027.8|1025.8|2
1659418500000|2022-08-02 05:35:00|1028.5|1026.5|1028|1025.3|1028.8|1026.5|1028|1025.3|1
1659418800000|2022-08-02 05:40:00|1028.3|1025|1027.5|1025.3|1028.3|1025.3|1027.3|1024.3|2
1659419100000|2022-08-02 05:45:00|1028|1025.5|1028|1025.8|1028.8|1026|1027.5|1025.3|1
1659419400000|2022-08-02 05:50:00|1027.8|1026|1028.5|1026|1028.5|1026.3|1027.8|1025.5|8
1659419700000|2022-08-02 05:55:00|1028.8|1026.3|1030|1027.8|1030.5|1028.3|1028.5|1026.3|96
1659420000000|2022-08-02 06:00:00|1029.5|1027.5|1026.8|1024.5|1030|1027.5|1024.3|1022.3|60
1659420300000|2022-08-02 06:05:00|1026.5|1024.3|1033.3|1031|1034|1031.8|1026.5|1024|43
1659420600000|2022-08-02 06:10:00|1033.8|1031.3|1034|1031|1035|1032.5|1033|1030.3|67
1659420900000|2022-08-02 06:15:00|1033.8|1030.5|1034|1031.5|1034.8|1032|1032.8|1030|33
1659421200000|2022-08-02 06:20:00|1034.8|1031.8|1031.8|1029|1034.8|1032.3|1031|1028.8|56
1659421500000|2022-08-02 06:25:00|1031.5|1028.8|1031.8|1029.3|1032.3|1029.5|1030.8|1028.5|22
1659421800000|2022-08-02 06:30:00|1031.5|1029|1032|1030|1033.5|1031.3|1031.5|1029|63
1659422100000|2022-08-02 06:35:00|1033|1030.3|1034.3|1032.3|1035.5|1033.3|1033|1030.3|42
1659422400000|2022-08-02 06:40:00|1035.5|1032.5|1035.3|1033|1036|1033.8|1034|1031.5|13
1659422700000|2022-08-02 06:45:00|1035.5|1033.3|1036.3|1034.5|1036.5|1034.5|1035.3|1032.5|13
1659423000000|2022-08-02 06:50:00|1037|1035|1038|1035.8|1038.5|1036.3|1035.3|1032.8|144
1659423300000|2022-08-02 06:55:00|1037.8|1036.3|1039.3|1037.3|1039.3|1037.3|1037.3|1034.5|109
1659423600000|2022-08-02 07:00:00|1038.8|1036.3|1035.3|1033.3|1039|1037|1034.5|1032.8|113
1659423900000|2022-08-02 07:05:00|1035|1033.5|1032|1030.8|1035|1033.5|1030.5|1028.3|166
1659424200000|2022-08-02 07:10:00|1031.8|1029.8|1031.8|1029.8|1032.3|1030.3|1029.3|1027.3|277
1659424500000|2022-08-02 07:15:00|1031.5|1030|1027|1025.3|1031.8|1030|1026|1024.5|307
1659424800000|2022-08-02 07:20:00|1026.5|1024.8|1029.3|1027.5|1029.8|1028.3|1026.3|1024.8|155
1659425100000|2022-08-02 07:25:00|1030|1028.3|1026.8|1025.5|1031.8|1030.3|1026.8|1025.3|169
1659425400000|2022-08-02 07:30:00|1027|1025.8|1024.3|1022.5|1028.3|1026.8|1022.5|1021|131
1659425700000|2022-08-02 07:35:00|1024.5|1022.8|1028.8|1027.5|1028.8|1027.5|1024|1022.5|266
1659426000000|2022-08-02 07:40:00|1029.5|1027.3|1027.5|1025.8|1029.5|1027.5|1026|1024.5|72
1659426300000|2022-08-02 07:45:00|1027.3|1025.5|1027.3|1025.5|1028.3|1026.8|1025|1023.8|89
1659426600000|2022-08-02 07:50:00|1027.5|1025.8|1028.3|1026.5|1030.5|1029|1027.3|1025.8|166
1659426900000|2022-08-02 07:55:00|1028|1026.3|1027.3|1025.8|1028|1026.5|1026.3|1024.8|82
1659427200000|2022-08-02 08:00:00|1026.5|1024.8|1013|1011.3|1026.5|1024.8|1011|1009.3|592
1659427500000|2022-08-02 08:05:00|1013.3|1011|1013.5|1012|1015.3|1013|1009|1007.5|362
1659427800000|2022-08-02 08:10:00|1013.3|1011.8|1006.8|1005.3|1013.3|1011.8|1005.8|1004.3|211
1659428100000|2022-08-02 08:15:00|1006.5|1004.8|998.8|997.3|1006.5|1004.8|995.5|993.8|856
1659428400000|2022-08-02 08:20:00|999|997|1005.5|1003.5|1005.8|1004|995.8|994.3|352
1659428700000|2022-08-02 08:25:00|1005.3|1003|1003.8|1002.3|1006.8|1005|1001.8|1000|654
1659429000000|2022-08-02 08:30:00|1003.5|1002|1006.3|1004.5|1007.8|1006.3|998.8|997.3|384
1659429300000|2022-08-02 08:35:00|1006.8|1005|1004.3|1002.5|1007.5|1006|1002.3|1000.8|105
1659429600000|2022-08-02 08:40:00|1004|1002.3|1003.5|1001.8|1005.5|1003.8|1002.5|1001.3|157
1659429900000|2022-08-02 08:45:00|1003.3|1002|1005.8|1004.3|1005.8|1004.3|1000.5|999|171
1659430200000|2022-08-02 08:50:00|1005.3|1004|1006.5|1005|1006.8|1005.3|1003.5|1002|51
1659430500000|2022-08-02 08:55:00|1006.3|1004.5|1007.8|1006.3|1008.3|1006.8|1004.8|1003.3|166
1659430800000|2022-08-02 09:00:00|1008.3|1006|1005.3|1003.8|1008.3|1006.5|1004.8|1003|83
1659431100000|2022-08-02 09:05:00|1005|1003.5|1007.3|1005.5|1008.3|1006.8|1005|1003.5|136
1659431400000|2022-08-02 09:10:00|1007|1005.3|1009.5|1007.5|1010|1008.5|1005.8|1004.3|293
1659431700000|2022-08-02 09:15:00|1009|1007.8|1012|1010|1014|1012|1007.8|1006.3|282
1659432000000|2022-08-02 09:20:00|1012.5|1010.3|1009.5|1008|1012.5|1010.8|1009.3|1007.8|244
1659432300000|2022-08-02 09:25:00|1009.3|1007.8|1006.8|1005.5|1009.8|1008.3|1005.5|1004|38
1659432600000|2022-08-02 09:30:00|1007|1005|1007.3|1005.5|1007.5|1005.8|1004|1002.8|105
1659432900000|2022-08-02 09:35:00|1006.8|1005.3|1006.8|1005|1008.8|1007|1006.3|1004.8|59
1659433200000|2022-08-02 09:40:00|1006.3|1004.5|1008|1006|1009.5|1007.8|1005.3|1004|153
1659433500000|2022-08-02 09:45:00|1007.8|1006.3|1009.5|1008|1010.3|1008.8|1007|1005.3|33
1659433800000|2022-08-02 09:50:00|1009.3|1007.8|1007.3|1005.8|1010.3|1008.5|1007.3|1005.8|192
1659434100000|2022-08-02 09:55:00|1007.5|1006|1005.5|1004|1007.8|1006|1004.3|1003|46
1659434400000|2022-08-02 10:00:00|1005.3|1003.5|1004.5|1003.3|1006|1004.3|1004.3|1002.8|70
1659434700000|2022-08-02 10:05:00|1005|1003.5|1006|1004.5|1008|1006.3|1004.5|1003.3|66
1659435000000|2022-08-02 10:10:00|1006.3|1004.8|1003|1001.5|1006.8|1005.3|1002.5|1001.3|38
1659435300000|2022-08-02 10:15:00|1002.8|1001.3|1001|999.8|1003.5|1001.8|999.8|998.5|117
1659435600000|2022-08-02 10:20:00|1001.3|999.5|1003.3|1001.5|1004|1002.5|1001|999.5|72
1659435900000|2022-08-02 10:25:00|1003|1001.3|1002.3|1000.5|1003.5|1001.8|1001.5|1000|130
1659436200000|2022-08-02 10:30:00|1002.5|1000.8|1003|1001.3|1004.8|1003|1001.5|999.8|57
1659436500000|2022-08-02 10:35:00|1003.3|1001|1002.3|1000.5|1004|1002.5|1001.3|1000|85
1659436800000|2022-08-02 10:40:00|1002|1000.3|1002.5|1000.8|1002.8|1001.3|1001.5|1000|65
1659437100000|2022-08-02 10:45:00|1002.3|1001|1002|1000.5|1003.5|1001.8|1001.8|1000.3|62
1659437400000|2022-08-02 10:50:00|1002.3|1000.3|1004.8|1002.8|1004.8|1003.5|999.8|998.5|194
1659437700000|2022-08-02 10:55:00|1004.5|1002.5|1006.5|1004.8|1006.5|1004.8|1003.3|1001.8|35
1659438000000|2022-08-02 11:00:00|1006.3|1004.5|1009.3|1007.8|1009.5|1007.8|1006|1004.3|89
1659438300000|2022-08-02 11:05:00|1009|1008|1011.3|1009.5|1012|1010|1008|1006.5|53
1659438600000|2022-08-02 11:10:00|1010.8|1009.3|1011.8|1010.3|1012.8|1011|1010.5|1009|58
1659438900000|2022-08-02 11:15:00|1012|1010.5|1016|1014.3|1016.8|1015|1010.8|1009.5|151
1659439200000|2022-08-02 11:20:00|1016.3|1014.5|1017.8|1016|1018.5|1016.8|1015|1013.5|73
1659439500000|2022-08-02 11:25:00|1018|1015.8|1018.8|1017|1018.8|1017|1016.5|1014.8|100
1659439800000|2022-08-02 11:30:00|1019.3|1017.3|1019.3|1017.8|1022.5|1020.8|1019|1017.3|129
1659440100000|2022-08-02 11:35:00|1019.5|1018|1020.5|1018.3|1020.8|1019|1018.3|1016.8|23
1659440400000|2022-08-02 11:40:00|1020.3|1018.5|1017.8|1016.3|1021.3|1019.5|1017.5|1016|40
1659440700000|2022-08-02 11:45:00|1017.5|1016|1014.5|1013|1018.8|1017.3|1013.8|1012.3|56
1659441000000|2022-08-02 11:50:00|1014.8|1013.3|1013.3|1012|1015|1013.8|1011.8|1010.3|68
1659441300000|2022-08-02 11:55:00|1013|1011.8|1018.5|1017|1019.3|1017.8|1012.3|1011|124
1659441600000|2022-08-02 12:00:00|1018.3|1016.8|1018.3|1017|1019.3|1017.5|1017|1015.5|72
1659441900000|2022-08-02 12:05:00|1018.5|1017.3|1013.5|1011.8|1019.5|1018|1012.5|1011.3|66
1659442200000|2022-08-02 12:10:00|1013.8|1011.5|1014.8|1013|1016.3|1014.5|1012|1010.3|310
1659442500000|2022-08-02 12:15:00|1015|1013.3|1017.3|1015.5|1018.5|1017|1014.3|1012.8|154
1659442800000|2022-08-02 12:20:00|1017|1015.3|1018.8|1017|1020.3|1018.8|1016|1014.5|186
1659443100000|2022-08-02 12:25:00|1019|1017.3|1020.3|1018.8|1021.8|1020|1019|1017|204
1659443400000|2022-08-02 12:30:00|1020.5|1019|1022|1020.5|1024.8|1023|1020.3|1018.8|305
1659443700000|2022-08-02 12:35:00|1021.8|1019.3|1019.8|1018|1022|1019.8|1018.3|1016.8|140
1659444000000|2022-08-02 12:40:00|1019.3|1018.3|1020.5|1018.8|1022.3|1020.5|1019.3|1018|54
1659444300000|2022-08-02 12:45:00|1020.8|1019|1020|1018.8|1022|1020.5|1019.3|1017.8|62
1659444600000|2022-08-02 12:50:00|1020.3|1018.5|1017.5|1015.8|1020.3|1018.5|1016.5|1015|93
1659444900000|2022-08-02 12:55:00|1017|1016|1023.8|1022|1025.3|1023.3|1017|1015.8|99
1659445200000|2022-08-02 13:00:00|1024.3|1022.3|1016.8|1015|1024.8|1023|1015.5|1014|103
1659445500000|2022-08-02 13:05:00|1016.5|1014.8|1021|1019.3|1021.8|1020|1016.3|1014.3|34
1659445800000|2022-08-02 13:10:00|1021.3|1019.5|1019|1017.8|1022.5|1020.8|1019|1017.3|204
1659446100000|2022-08-02 13:15:00|1019.3|1018|1017.5|1015.8|1022.3|1020.5|1016|1014.3|47
1659446400000|2022-08-02 13:20:00|1017.3|1015.5|1019.3|1017.5|1021.3|1019.3|1016|1014.3|67
1659446700000|2022-08-02 13:25:00|1019.5|1017.8|1023|1021.3|1023.5|1021.8|1018.5|1017|231
1659447000000|2022-08-02 13:30:00|1023.3|1021.5|1025.5|1023.8|1026|1024.5|1022.5|1020.8|348
1659447300000|2022-08-02 13:35:00|1025.8|1024.3|1026|1024.3|1028.8|1027|1024|1022.5|251
1659447600000|2022-08-02 13:40:00|1026.3|1024.5|1024|1022|1027.5|1026|1023.5|1022|248
1659447900000|2022-08-02 13:45:00|1024.3|1022.3|1023|1021.3|1027.3|1025.5|1023|1021.3|281
1659448200000|2022-08-02 13:50:00|1022.8|1021.5|1023.8|1022|1024.3|1022.5|1022|1020.5|433
1659448500000|2022-08-02 13:55:00|1024|1021.8|1023.5|1021.5|1024.8|1023|1022.3|1020.5|120
1659448800000|2022-08-02 14:00:00|1023.3|1021.3|1020.3|1018.5|1023.8|1022.3|1018.3|1016.8|212
1659449100000|2022-08-02 14:05:00|1020.5|1018.8|1019|1017.3|1023.3|1021.5|1019|1017.3|194
1659449400000|2022-08-02 14:10:00|1018.8|1017|1022.5|1020.8|1022.5|1021|1016.8|1015.3|738
1659449700000|2022-08-02 14:15:00|1022.3|1020.5|1025.5|1024|1027.8|1026.3|1022|1020.5|195
1659450000000|2022-08-02 14:20:00|1025.8|1023.8|1019.5|1018|1026|1024|1019.5|1017.8|215
1659450300000|2022-08-02 14:25:00|1019|1017.3|1020.5|1018.8|1021|1019.3|1017.3|1015.5|338
1659450600000|2022-08-02 14:30:00|1020.3|1019|1017.8|1016|1021.5|1020|1015.5|1014|376
1659450900000|2022-08-02 14:35:00|1017.5|1015.8|1013.3|1011.3|1017.5|1016|1010.8|1009.3|344
1659451200000|2022-08-02 14:40:00|1013|1011|1013.8|1012|1016.5|1015|1011.3|1009.8|209
1659451500000|2022-08-02 14:45:00|1014|1012.3|1018|1016.8|1018.3|1016.8|1012.5|1010.8|157
1659451800000|2022-08-02 14:50:00|1018.5|1016.5|1020.3|1018.8|1022.3|1020.5|1017.5|1015.8|498
1659452100000|2022-08-02 14:55:00|1020.5|1018.3|1012.3|1010.5|1020.5|1019|1010.3|1008.5|787
1659452400000|2022-08-02 15:00:00|1011.8|1009.8|1009.3|1007.3|1013.3|1011.5|1007|1005.8|1183
1659452700000|2022-08-02 15:05:00|1008.8|1008|1010|1008.3|1011.3|1009.5|1007.5|1006|424
1659453000000|2022-08-02 15:10:00|1009.8|1008|1007.3|1005.5|1011.5|1010|1006.3|1004.5|566
1659453300000|2022-08-02 15:15:00|1007.5|1005.3|1016|1014|1016|1014.5|1007|1005.3|428
1659453600000|2022-08-02 15:20:00|1015.8|1014.3|1007|1005.3|1016.5|1014.8|1006.5|1005|626
1659453900000|2022-08-02 15:25:00|1006.8|1005|1015.8|1014.3|1018|1016.5|1004.8|1003.3|1609
1659454200000|2022-08-02 15:30:00|1015.3|1013.5|1017.5|1015.5|1019|1017|1012.8|1011|693
1659454500000|2022-08-02 15:35:00|1017.3|1015.8|1020.3|1018.3|1020.8|1019|1017.3|1015.5|257
1659454800000|2022-08-02 15:40:00|1020.5|1018.5|1022.5|1020.8|1023.3|1021.5|1020.5|1018.3|23
1659455100000|2022-08-02 15:45:00|1022.3|1020.5|1023|1021.3|1025.5|1024|1022|1020.3|293
1659455400000|2022-08-02 15:50:00|1023.3|1021.5|1023.8|1021.5|1026.3|1024.5|1022.8|1020.8|159
1659455700000|2022-08-02 15:55:00|1024|1021.8|1023.3|1021.5|1024.5|1022.8|1022.3|1020.8|83
1659456000000|2022-08-02 16:00:00|1023|1021.8|1020.8|1018.5|1023.8|1022.3|1020.3|1018.5|93
1659456300000|2022-08-02 16:05:00|1020.5|1018.3|1017|1015.3|1020.8|1018.8|1016|1014.3|117
1659456600000|2022-08-02 16:10:00|1016.8|1015.5|1017.3|1015.3|1018.3|1016.3|1015.8|1014.5|174
1659456900000|2022-08-02 16:15:00|1017.5|1015|1023|1021.3|1023.5|1022|1017.3|1015|128
1659457200000|2022-08-02 16:20:00|1023.5|1021.8|1026.5|1025|1027.3|1025.8|1023|1021.5|179
1659457500000|2022-08-02 16:25:00|1026.8|1025.3|1027|1025.3|1028.5|1026.8|1026.3|1024.5|19
1659457800000|2022-08-02 16:30:00|1027.3|1025.5|1028.8|1026.8|1029.3|1027.5|1027.3|1025.5|124
1659458100000|2022-08-02 16:35:00|1029|1027|1031.3|1029.8|1031.3|1029.8|1028.8|1027|16
1659458400000|2022-08-02 16:40:00|1031|1029.5|1033.3|1031.5|1033.8|1032|1031|1029.3|38
1659458700000|2022-08-02 16:45:00|1033.5|1031.8|1029.5|1028|1034.5|1032.8|1029.3|1027.5|97
1659459000000|2022-08-02 16:50:00|1030|1027.8|1033|1031|1033|1031.5|1029.8|1027.8|17
1659459300000|2022-08-02 16:55:00|1032.8|1030.8|1032.8|1030.8|1033.5|1031.8|1031.8|1029.8|25
1659459600000|2022-08-02 17:00:00|1033|1031|1034|1032|1036|1034.3|1032.3|1030.5|19
1659459900000|2022-08-02 17:05:00|1034.3|1032.3|1035.8|1034|1037.5|1035.5|1034|1032|12
1659460200000|2022-08-02 17:10:00|1036|1034.3|1032.3|1030.3|1036|1034.3|1031.3|1029.3|35
1659460500000|2022-08-02 17:15:00|1032.5|1030.5|1032.8|1030.8|1035.3|1033.5|1032.5|1030.3|35
1659460800000|2022-08-02 17:20:00|1033|1031|1032|1030.3|1033.5|1031.8|1031.5|1030|40
1659461100000|2022-08-02 17:25:00|1032.3|1030.5|1033|1031|1034.3|1032.5|1032|1030.3|73
1659461400000|2022-08-02 17:30:00|1032.8|1030.8|1028.3|1026.5|1032.8|1031|1028.3|1026.5|18
1659461700000|2022-08-02 17:35:00|1028.8|1026.3|1029|1027.3|1030.3|1028.8|1028.8|1026.3|5
1659462000000|2022-08-02 17:40:00|1029.5|1027.8|1029|1027|1030|1028.3|1028.5|1026.5|83
1659462300000|2022-08-02 17:45:00|1029.3|1027.3|1030|1028.3|1031.3|1029.5|1029|1027|112
1659462600000|2022-08-02 17:50:00|1029.8|1028|1029|1027.3|1031|1029.3|1027.3|1025.5|14
1659462900000|2022-08-02 17:55:00|1029.3|1027.5|1028|1026|1029.3|1027.5|1027.5|1025.8|17
1659463200000|2022-08-02 18:00:00|1028.3|1026.3|1027.3|1025.8|1028.8|1027|1027.3|1025.5|56
1659463500000|2022-08-02 18:05:00|1027.5|1026|1027.5|1025.5|1028|1026.3|1026|1024.3|18
1659463800000|2022-08-02 18:10:00|1027.8|1025.8|1023.3|1021|1028|1026.3|1022|1020.3|55
1659464100000|2022-08-02 18:15:00|1023.5|1021.3|1021.5|1019.5|1024.3|1022|1019.5|1017.8|9
1659464400000|2022-08-02 18:20:00|1021.8|1019.8|1021.8|1019.5|1023.8|1021.8|1021|1019|13
1659464700000|2022-08-02 18:25:00|1021.5|1019.3|1021.3|1019.3|1023|1021|1017|1015.3|31
1659465000000|2022-08-02 18:30:00|1021.5|1019.8|1017.8|1016|1021.8|1020|1017|1015.3|38
1659465300000|2022-08-02 18:35:00|1017.5|1015.8|1018|1015.8|1018.8|1017|1017.5|1015.5|2
1659465600000|2022-08-02 18:40:00|1017.8|1015.5|1020.5|1018|1020.5|1018|1017.8|1015.5|5
1659465900000|2022-08-02 18:45:00|1020.3|1017.5|1023.5|1021.3|1024|1021.8|1019.5|1017.5|23
1659466200000|2022-08-02 18:50:00|1023.8|1021.5|1024|1021.5|1024|1021.8|1022.8|1020.3|0
1659466500000|2022-08-02 18:55:00|1023.8|1021.3|1024.3|1021.8|1024.3|1022.5|1022.8|1020.8|17
1659466800000|2022-08-02 19:00:00|1024|1022|1022.8|1021|1024.8|1023|1022.3|1020.5|16
1659467100000|2022-08-02 19:05:00|1022.5|1020.8|1022.3|1020.3|1023|1021.3|1021.8|1020.3|1
1659467400000|2022-08-02 19:10:00|1022|1020.5|1021.8|1020|1022.5|1021|1021.5|1019.5|2
1659467700000|2022-08-02 19:15:00|1022|1020.5|1020.8|1018.8|1022|1020.5|1020.8|1018.5|0
1659468000000|2022-08-02 19:20:00|1020.5|1018.5|1020.8|1018.5|1020.8|1018.5|1020|1017.5|0
1659468300000|2022-08-02 19:25:00|1021|1018.8|1021.5|1019.3|1021.8|1020|1020.5|1018.5|0
1659468600000|2022-08-02 19:30:00|1021.8|1019.5|1020.5|1018.8|1022.3|1020|1020.5|1018.3|0
1659468900000|2022-08-02 19:35:00|1020.8|1018.5|1021|1019|1021.3|1019.8|1020.5|1018.3|2
1659469200000|2022-08-02 19:40:00|1021.3|1018.8|1020.5|1018.8|1021.3|1019.3|1019.8|1017.5|2
1659469500000|2022-08-02 19:45:00|1020.3|1018.5|1021.5|1019.3|1021.5|1019.8|1020.3|1018.3|0
1659469800000|2022-08-02 19:50:00|1021.3|1019.5|1021.8|1019.8|1022|1020|1021.3|1019.3|5
1659470100000|2022-08-02 19:55:00|1022.3|1019.5|1021.3|1019.3|1022.3|1020.3|1021.3|1019.3|4
1659470400000|2022-08-02 20:00:00|1021|1019.5|1021|1018.8|1021.8|1019.8|1020.5|1018.5|17
1659470700000|2022-08-02 20:05:00|1021.3|1019|1020|1018|1021.3|1019|1019.8|1017.3|4
1659471000000|2022-08-02 20:10:00|1020.3|1017.8|1019.5|1017.5|1020.5|1018.3|1019.5|1017.5|8
1659471300000|2022-08-02 20:15:00|1020.3|1017.8|1019|1017|1020.3|1018.3|1018.5|1016.5|7
1659471600000|2022-08-02 20:20:00|1019.3|1017.3|1019.8|1017.8|1020.3|1018.5|1019.3|1017.3|2
1659471900000|2022-08-02 20:25:00|1020|1018|1018.8|1015.8|1020.5|1019|1018.8|1015.8|2
1659472200000|2022-08-02 20:30:00|1020.3|1016.5|1017.3|1015.3|1020.3|1016.5|1017|1015.3|18
1659472500000|2022-08-02 20:35:00|1017||1018.3||1019.8||1017||8
1659472800000|2022-08-02 20:40:00|1018.8|1015.5|1018.3|1015.5|1018.8|1015.5|1017.3|1015.3|3
1659473100000|2022-08-02 20:45:00|1018|1014.5|1017.8|1014.5|1018.5|1014.5|1017|1014.5|0
1659473400000|2022-08-02 20:50:00|1018|1014.8|1017.8|1014.5|1018.3|1014.8|1017.8|1014.5|0
1659473700000|2022-08-02 20:55:00|1017.5|1014.8|1022|1015.5|1023.5|1015.8|1017.5|1014.5|33
1659474000000|2022-08-02 21:00:00|1021.3|1014.5|1021.8|1014.5|1022|1014.5|1021.3|1014.5|0
1659477000000|2022-08-02 21:50:00|1021.5||1021.8||1021.8||1021.5||0
1659477300000|2022-08-02 21:55:00|1021.5||1021.5||1021.5||1021.5||0
1659488400000|2022-08-03 01:00:00|1018.3|1014.8|1021.5|1018.3|1022.5|1018.8|1018.3|1014.8|2
1659488700000|2022-08-03 01:05:00|1022.3|1018.5|1024.5|1021.5|1024.5|1022|1022.3|1018.5|1
1659489000000|2022-08-03 01:10:00|1024|1021.8|1023.5|1020|1024|1022|1023|1020|0
1659489300000|2022-08-03 01:15:00|1023.3|1019.8|1023|1019.5|1023.3|1019.8|1022|1019|0
1659489600000|2022-08-03 01:20:00|1022.8|1019|1022.8|1019.5|1022.8|1019.5|1022.5|1018.8|0
1659489900000|2022-08-03 01:25:00|1022.5||1022.8||1022.8||1022.5||0
1659490200000|2022-08-03 01:30:00|1022.5|1020.5|1024.3|1021.3|1024.3|1021.3|1022.5|1020.5|2
1659490500000|2022-08-03 01:35:00|1023.8|1021.5|1023.3|1020.8|1023.8|1021.5|1023.3|1020.5|0
1659490800000|2022-08-03 01:40:00|1023|1021|1024.3|1021.5|1024.3|1021.8|1023|1020.8|0
1659491100000|2022-08-03 01:45:00|1025.3|1021.8|1025.3|1021.8|1025.8|1021.8|1024.8|1021.8|0
1659491400000|2022-08-03 01:50:00|1025|1023|1026.5|1023.3|1027|1023.3|1025|1023|0
1659491700000|2022-08-03 01:55:00|1027|1023|1027.8|1024.8|1027.8|1025|1027|1023|0
1659492000000|2022-08-03 02:00:00|1027.5|1024.5|1027.3|1024.5|1027.5|1024.8|1026.5|1023.3|2
1659492300000|2022-08-03 02:05:00|1027|1023.8|1026.8|1023.8|1027.3|1024|1026.8|1023.5|0
1659492600000|2022-08-03 02:10:00|1026.5|1024|1026.5|1023.5|1026.8|1024.3|1026.3|1023.5|0
1659492900000|2022-08-03 02:15:00|1026.3|1023.8|1026.3|1023|1026.5|1023.8|1026.3|1023|0
1659493200000|2022-08-03 02:20:00|1026.5||1026.3||1026.5||1026.3||0
1659493500000|2022-08-03 02:25:00|1026.5|1023.3|1026.3|1023|1026.5|1023.3|1026.3|1023|0
1659493800000|2022-08-03 02:30:00|1026|1023.3|1025.3|1022.3|1026.3|1023.5|1025.3|1022.3|0
1659494100000|2022-08-03 02:35:00|1025|1022|1024.8|1022.3|1025.3|1023.3|1024.5|1022|3
1659494400000|2022-08-03 02:40:00|1024.5|1022|1024.8|1022.3|1025|1022.8|1022.8|1020|2
1659494700000|2022-08-03 02:45:00|1024.5|1021.3|1023.5|1020|1024.5|1021.3|1023.5|1020|0
1659495000000|2022-08-03 02:50:00|1023.3|1020.3|1023|1020|1023.3|1020.5|1022.5|1020|0
1659495300000|2022-08-03 02:55:00|1022.8|1020.3|1022.8|1020.3|1023.5|1020.5|1022.5|1020|0
1659495600000|2022-08-03 03:00:00|1023.5|1020.5|1023.3|1020.3|1023.8|1021|1023|1020.3|0
1659495900000|2022-08-03 03:05:00|1023.8|1020.5|1023.5|1020.5|1024|1020.5|1023.5|1020.3|0
1659496200000|2022-08-03 03:10:00|1023.3|1020.3|1023|1020.3|1023.5|1020.5|1023|1020.3|0
1659496500000|2022-08-03 03:15:00|1024|1020.5|1023.5|1021.3|1024|1021.3|1023.5|1020.3|0
1659496800000|2022-08-03 03:20:00|1023.3|1020.5|1023.5|1020.5|1023.8|1020.5|1023|1020.3|0
1659497100000|2022-08-03 03:25:00|1023.8|1020.3|1024|1020.5|1024|1020.5|1023.8|1020.3|0
1659497400000|2022-08-03 03:30:00|1023.8|1021|1022.8|1020.5|1023.8|1021|1022.5|1020.3|4
1659497700000|2022-08-03 03:35:00|1023|1020.8|1022.8|1020.3|1023|1020.8|1022.8|1020.3|0
1659498000000|2022-08-03 03:40:00|1022.5|1020|1022.3|1020|1022.5|1020|1022|1020|0
1659498300000|2022-08-03 03:45:00|1022|1019.5|1021.5|1019.5|1022|1019.5|1021.5|1019.5|0
1659498600000|2022-08-03 03:50:00|1021.3||1021.3||1021.3||1021||0
1659498900000|2022-08-03 03:55:00|1021|1018.8|1020.5|1019|1021.3|1019|1020.5|1018.5|5
1659499200000|2022-08-03 04:00:00||1018.8||1018.5||1018.8||1018.3|0
1659499500000|2022-08-03 04:05:00||1018.3||1018.5||1019||1018|3
1659499800000|2022-08-03 04:10:00|1020.3|1018.3|1020.3|1018.3|1020.3|1018.5|1020.3|1018.3|0
1659500100000|2022-08-03 04:15:00|1020|1017.8|1018.5|1016.3|1020|1018.3|1018.3|1016.3|41
1659500400000|2022-08-03 04:20:00|1018.3|1016.5|1018.3|1016|1018.8|1016.5|1018.3|1016|0
1659500700000|2022-08-03 04:25:00|1018.5|1015.8|1018.3|1015.8|1018.5|1015.8|1018|1015.8|0
1659501000000|2022-08-03 04:30:00|1018|1014.8|1017.3|1014.8|1018|1015.3|1017.3|1014.8|0
1659501300000|2022-08-03 04:35:00|1017.5|1015|1017.5|1015.8|1017.5|1015.8|1017.5|1015|0
1659501600000|2022-08-03 04:40:00|1018||1018.5||1018.5||1018||0
1659501900000|2022-08-03 04:45:00|1018.3||1018||1018.3||1018||0
1659502200000|2022-08-03 04:50:00|1018.3||1018||1018.3||1018||8
1659502500000|2022-08-03 04:55:00|1017.8||1018.3||1018.3||1017.5||0
1659502800000|2022-08-03 05:00:00|1018|1016|1018|1016.5|1018.3|1016.5|1017.8|1016|1
1659503100000|2022-08-03 05:05:00|1017.8|1016|1019.5|1017.8|1019.5|1017.8|1017.8|1016|2
1659503400000|2022-08-03 05:10:00|1020|1017.5|1020.5|1018.5|1020.5|1018.5|1020|1017.5|2
1659503700000|2022-08-03 05:15:00|1020.3|1018.8|1020.3|1018.5|1020.5|1018.8|1020.3|1018.5|0
1659504000000|2022-08-03 05:20:00|1020.5|1018.8|1022|1019.3|1022|1019.3|1020.5|1018.5|5
1659504300000|2022-08-03 05:25:00|1021.5|1019|1022.3|1020|1022.5|1020.3|1021|1018.8|0
1659504600000|2022-08-03 05:30:00|1022|1019.8|1023|1020.3|1023.8|1021|1022|1019.8|0
1659504900000|2022-08-03 05:35:00|1023.3|1020.5|1022.3|1020.5|1023.5|1021.3|1022.3|1020.3|0
1659505200000|2022-08-03 05:40:00|1022.5|1020.8|1023.8|1021.3|1024|1021.8|1022.3|1020.8|2
1659505500000|2022-08-03 05:45:00|1024.3|1021.8|1023.5|1020.8|1024.5|1022.3|1023.3|1020.8|0
1659505800000|2022-08-03 05:50:00|1023.3|1021|1023.5|1020.3|1024|1021.5|1022.8|1020|1
1659506100000|2022-08-03 05:55:00|1023.8|1020|1022.8|1020|1024|1020|1021|1019.5|63
1659506400000|2022-08-03 06:00:00|1022.5|1020.3|1021.8|1018.8|1023|1020.5|1020.8|1018.8|0
1659506700000|2022-08-03 06:05:00|1021.5|1018.5|1021.3|1018.8|1022|1019.8|1020.8|1018.3|0
1659507000000|2022-08-03 06:10:00|1021|1018.5|1020|1018|1021|1018.5|1019|1017|7
1659507300000|2022-08-03 06:15:00|1020.5|1018.5|1019.5|1017.5|1020.8|1019|1019.5|1016.5|5
1659507600000|2022-08-03 06:20:00||1016.8||1017.3||1017.5||1016.8|0
1659507900000|2022-08-03 06:25:00||1017.5||1017.5||1018||1017|0
1659508200000|2022-08-03 06:30:00|1019|1017.3|1018.5|1015.5|1019.5|1017.8|1017.3|1014.8|39
1659508500000|2022-08-03 06:35:00|1018.3|1015|1015.3|1013|1018.3|1015|1015|1012.5|0
1659508800000|2022-08-03 06:40:00|1014.8|1013.3|1015.5|1013.3|1016|1014|1013.8|1011.5|46
1659509100000|2022-08-03 06:45:00|1015.8|1013|1019.5|1017|1019.5|1017.5|1015.5|1013|51
1659509400000|2022-08-03 06:50:00|1019|1017.3|1018.8|1016.5|1019.3|1017.3|1017.5|1015.3|42
1659509700000|2022-08-03 06:55:00|1018.3|1016.8|1014.8|1012.8|1019|1016.8|1014.3|1012|14
1659510000000|2022-08-03 07:00:00|1014.5|1013.3|1016|1014|1018.3|1016.5|1014.5|1013.3|17
1659510300000|2022-08-03 07:05:00|1015.8|1013.5|1015.8|1014|1016.3|1014.8|1013.8|1011.8|37
1659510600000|2022-08-03 07:10:00|1016|1014.8|1014.5|1012.5|1016.3|1014.8|1013.8|1011.8|75
1659510900000|2022-08-03 07:15:00|1015|1013.3|1016.3|1014.5|1017.8|1016.3|1014.5|1013.3|49
1659511200000|2022-08-03 07:20:00|1016.5|1014.8|1012.3|1010.8|1017.3|1015|1012|1010.5|147
1659511500000|2022-08-03 07:25:00|1012|1010.5|1011.8|1010.3|1013|1011|1011.3|1009.8|100
1659511800000|2022-08-03 07:30:00|1011.5|1009.8|1011.3|1009.5|1012.3|1010.5|1010.3|1008.3|157
1659512100000|2022-08-03 07:35:00|1011.5|1009.8|1014|1012.3|1014.8|1013.3|1011.5|1009.8|104
1659512400000|2022-08-03 07:40:00|1013.8|1012|1014.5|1012.8|1014.8|1013.3|1011.5|1009.8|68
1659512700000|2022-08-03 07:45:00|1014.3|1012.3|1013.3|1011.5|1017.3|1015.5|1012.8|1011|90
1659513000000|2022-08-03 07:50:00|1013.5|1011.8|1014|1012|1014.5|1012.5|1012.8|1011|109
1659513300000|2022-08-03 07:55:00|1014.3|1012.5|1011.8|1009.8|1015.5|1013.5|1011.5|1009.5|173
1659513600000|2022-08-03 08:00:00|1011.3|1009.5|1011.5|1009.8|1012.8|1010.8|1009.8|1008.3|108
1659513900000|2022-08-03 08:05:00|1010.8|1009.3|1005.5|1004|1011|1009.8|1005.3|1004|298
1659514200000|2022-08-03 08:10:00|1005|1003|1004.5|1002.8|1006|1004.3|1004|1002.3|229
1659514500000|2022-08-03 08:15:00|1004.3|1002.5|1005.5|1004|1009|1007.3|1004.3|1002.5|620
1659514800000|2022-08-03 08:20:00|1006|1004.3|1008|1006.5|1010|1008.3|1005.5|1004|254
1659515100000|2022-08-03 08:25:00|1008.3|1006.8|1009.8|1008.3|1010.8|1009|1007.3|1005.8|545
1659515400000|2022-08-03 08:30:00|1010|1008.5|1010.5|1009|1011.3|1009.8|1008.8|1007.3|195
1659515700000|2022-08-03 08:35:00|1010.3|1008.8|1012|1010.5|1012.3|1010.5|1010|1008.3|85
1659516000000|2022-08-03 08:40:00|1012.3|1010.8|1016.5|1014.5|1018|1016|1011.5|1009.8|521
1659516300000|2022-08-03 08:45:00|1016.8|1014.8|1016.8|1015|1017.5|1015.8|1013.8|1011.8|273
1659516600000|2022-08-03 08:50:00|1016.5|1015.3|1017|1015.3|1017.5|1015.8|1015.5|1014.3|193
1659516900000|2022-08-03 08:55:00|1017.3|1015.5|1014.5|1013.3|1017.3|1015.5|1013|1011.5|140
1659517200000|2022-08-03 09:00:00|1014.8|1012.5|1012.8|1011|1015.3|1013|1011.5|1010|119
1659517500000|2022-08-03 09:05:00|1013|1011.3|1014.8|1013|1015|1013|1012.5|1010.8|101
1659517800000|2022-08-03 09:10:00|1014.5|1012.8|1018|1016.3|1018|1016.3|1013.8|1012|139
1659518100000|2022-08-03 09:15:00|1017.5|1015.8|1019.8|1018|1020.3|1018.3|1016.8|1014.8|58
1659518400000|2022-08-03 09:20:00|1020.3|1018.5|1019|1017.5|1020.5|1018.8|1018.8|1017|91
1659518700000|2022-08-03 09:25:00|1018.8|1017.3|1016.8|1015|1018.8|1017.5|1015.8|1014.3|57
1659519000000|2022-08-03 09:30:00|1017|1015.3|1017.5|1015.8|1018.3|1016.5|1016.3|1014.5|100
1659519300000|2022-08-03 09:35:00|1017.8|1015.5|1019|1017.3|1019.3|1017.5|1017.8|1015.5|14
1659519600000|2022-08-03 09:40:00|1019.3|1017.5|1025|1023.5|1025.3|1023.5|1019|1017.3|140
1659519900000|2022-08-03 09:45:00|1025.3|1023.8|1022.5|1020.8|1025.5|1024|1022.5|1020.5|51
1659520200000|2022-08-03 09:50:00|1022.8|1021|1024.3|1022.5|1025|1023|1021.3|1019.5|79
1659520500000|2022-08-03 09:55:00|1024.5|1022.8|1026|1024.5|1026|1024.5|1023.8|1022|64
1659520800000|2022-08-03 10:00:00|1026.3|1023.8|1024|1022.5|1026.3|1024.5|1023.8|1021.8|122
1659521100000|2022-08-03 10:05:00|1024.3|1022.8|1026.3|1024.5|1026.3|1024.8|1024.3|1022.5|44
1659521400000|2022-08-03 10:10:00|1026.5|1024.8|1030.5|1028.5|1032|1030.3|1026.3|1024.8|55
1659521700000|2022-08-03 10:15:00|1030.8|1029|1030|1028.3|1031.5|1029.8|1028.5|1026.8|114
1659522000000|2022-08-03 10:20:00|1030.5|1029|1033|1031.3|1034.3|1032.5|1030.5|1028.8|453
1659522300000|2022-08-03 10:25:00|1033.3|1031.5|1028.3|1026.5|1033.3|1031.8|1028.3|1026.5|212
1659522600000|2022-08-03 10:30:00|1028.5|1026.8|1032.5|1030.8|1033|1031.3|1028|1026.5|126
1659522900000|2022-08-03 10:35:00|1032.3|1030.5|1035.3|1033.5|1036.8|1035|1031.8|1030|304
1659523200000|2022-08-03 10:40:00|1035.5|1033.3|1033.3|1031.5|1035.5|1033.8|1031.8|1030|89
1659523500000|2022-08-03 10:45:00|1033.5|1031.8|1037.3|1035.5|1037.3|1035.5|1032.5|1030.8|230
1659523800000|2022-08-03 10:50:00|1037|1035.3|1035.8|1034|1037.8|1035.8|1035|1033|22
1659524100000|2022-08-03 10:55:00|1035.3|1033.8|1033.3|1031.3|1036.5|1034.8|1032.8|1031|38
1659524400000|2022-08-03 11:00:00|1033|1031|1036|1034.3|1036.5|1034.5|1032.8|1031|31
1659524700000|2022-08-03 11:05:00|1035.8|1033.8|1034.3|1032.8|1036|1034.3|1034|1032.3|42
1659525000000|2022-08-03 11:10:00|1034.5|1032.5|1034.8|1033.3|1035.5|1033.5|1032.8|1030.8|32
1659525300000|2022-08-03 11:15:00|1035|1033.5|1036.8|1034.8|1037.5|1035.8|1034.3|1032.5|32
1659525600000|2022-08-03 11:20:00|1037|1035|1038.3|1036.5|1039.5|1037.8|1036.3|1034.5|77
1659525900000|2022-08-03 11:25:00|1038.5|1036.8|1041|1039.3|1041.5|1039.8|1038|1036.5|69
1659526200000|2022-08-03 11:30:00|1040.5|1039.5|1047.8|1045.8|1047.8|1045.8|1040.5|1039|103
1659526500000|2022-08-03 11:35:00|1047.3|1045.3|1050.8|1049.3|1051.8|1049.8|1047.3|1045.3|247
1659526800000|2022-08-03 11:40:00|1051.3|1049.5|1052.5|1050.5|1052.5|1050.8|1050.3|1048.8|15
1659527100000|2022-08-03 11:45:00|1052.3|1050.8|1051.5|1050|1055|1053.3|1051.5|1049.5|278
1659527400000|2022-08-03 11:50:00|1052|1049.8|1051|1049.5|1052.8|1050.8|1050.5|1049|64
1659527700000|2022-08-03 11:55:00|1051.3|1049.8|1055|1053.3|1056.5|1054.8|1051.3|1049.5|72
1659528000000|2022-08-03 12:00:00|1055.3|1053.5|1058.8|1056.8|1060.5|1059.3|1055.3|1053.5|127
1659528300000|2022-08-03 12:05:00|1059|1057|1056.5|1055|1059.3|1057.3|1055.8|1054.3|431
1659528600000|2022-08-03 12:10:00|1056.8|1055.3|1055.5|1053.5|1058.5|1057.3|1055.3|1053.3|184
1659528900000|2022-08-03 12:15:00|1055.8|1053.8|1054.5|1053|1056|1054|1053|1051|42
1659529200000|2022-08-03 12:20:00|1055|1053.3|1053|1051.3|1055|1053.5|1053|1051.3|51
1659529500000|2022-08-03 12:25:00|1052.8|1051|1054.8|1053|1055.5|1053.8|1052|1050.5|124
1659529800000|2022-08-03 12:30:00|1055|1053.3|1054.8|1053|1057|1055.3|1054.3|1052.3|70
1659530100000|2022-08-03 12:35:00|1055.5|1053.8|1052.5|1050.8|1055.8|1054|1052.5|1050.8|213
1659530400000|2022-08-03 12:40:00|1052.3|1050.5|1052.3|1050.5|1054.3|1052.5|1052.3|1050.5|314
1659530700000|2022-08-03 12:45:00|1052.5|1050.8|1054|1052.3|1054.3|1052.5|1051.8|1050.3|80
1659531000000|2022-08-03 12:50:00|1053.8|1052|1056.3|1054.3|1057.3|1055.5|1053|1051.3|89
1659531300000|2022-08-03 12:55:00|1056|1054.8|1054.5|1052.8|1057.3|1055.5|1054.3|1052.5|169
1659531600000|2022-08-03 13:00:00|1054.8|1053|1053.5|1051.5|1055.5|1054|1052|1050.3|84
1659531900000|2022-08-03 13:05:00|1053.3|1051.8|1050.5|1048.8|1055|1053.3|1049.8|1048|118
1659532200000|2022-08-03 13:10:00|1050.3|1048.5|1048.3|1046.5|1051.3|1050|1047.5|1045.8|68
1659532500000|2022-08-03 13:15:00|1048|1046.8|1043.8|1042|1048.3|1046.8|1042|1040.3|405
1659532800000|2022-08-03 13:20:00|1043.5|1042.3|1043.5|1042|1045|1043.3|1043|1041.3|45
1659533100000|2022-08-03 13:25:00|1043.8|1041.8|1043.5|1041.8|1045.3|1043.5|1042|1040.5|123
1659533400000|2022-08-03 13:30:00|1043.8|1042|1047.8|1046|1048.3|1046.5|1041.5|1040|167
1659533700000|2022-08-03 13:35:00|1048|1046.5|1051.3|1049.3|1051.8|1049.8|1045|1043.5|113
1659534000000|2022-08-03 13:40:00|1051.5|1049.8|1052.3|1050.5|1053.5|1051.8|1050|1048.3|115
1659534300000|2022-08-03 13:45:00|1052|1050.3|1054.5|1052.5|1055.3|1053|1049|1047.8|89
1659534600000|2022-08-03 13:50:00|1054.3|1052.8|1049.5|1047.8|1055.3|1053.5|1048.3|1046.5|106
1659534900000|2022-08-03 13:55:00|1049.3|1047.3|1042.3|1041|1049.3|1047.3|1042|1040.5|269
1659535200000|2022-08-03 14:00:00|1041.8|1040.3|1046|1044.3|1046|1044.3|1040.3|1038.5|167
1659535500000|2022-08-03 14:05:00|1045.8|1043.8|1046.8|1045.3|1048.5|1046.8|1044.8|1043|94
1659535800000|2022-08-03 14:10:00|1047|1044.3|1047.5|1045.8|1048|1046.3|1045|1043.5|43
1659536100000|2022-08-03 14:15:00|1047.3|1045.3|1040.3|1038.5|1047.3|1045.3|1039.8|1038|53
1659536400000|2022-08-03 14:20:00|1040|1038.8|1040|1038.3|1041|1039.3|1036.5|1035|133
1659536700000|2022-08-03 14:25:00|1040.3|1038|1042.3|1040|1043.8|1041.8|1039.8|1037.8|115
1659537000000|2022-08-03 14:30:00|1042|1037.8|1037.8|1036|1044|1042.5|1036.5|1034.5|408
1659537300000|2022-08-03 14:35:00|1038|1036.3|1035.3|1033.3|1038.3|1036.3|1033.5|1031.8|242
1659537600000|2022-08-03 14:40:00|1035|1033.5|1035.5|1033.8|1035.5|1033.8|1032.5|1030.8|165
1659537900000|2022-08-03 14:45:00|1035.3|1033.5|1035|1033.3|1037.5|1035.5|1034|1032.3|316
1659538200000|2022-08-03 14:50:00|1035.5|1033.5|1029.3|1027.5|1035.8|1033.8|1027.3|1025.8|253
1659538500000|2022-08-03 14:55:00|1029.5|1027.8|1026.8|1025|1032|1030.3|1026.8|1025|246
1659538800000|2022-08-03 15:00:00|1026.5|1024.8|1019.5|1018|1027|1024.8|1017.8|1016|214
1659539100000|2022-08-03 15:05:00|1020|1018.3|1020.8|1018.8|1021.5|1020|1017.3|1015.3|119
1659539400000|2022-08-03 15:10:00|1020.5|1018.5|1023|1021.3|1024.3|1022.3|1019.5|1018|187
1659539700000|2022-08-03 15:15:00|1022.8|1021|1028.8|1027|1029.5|1028.3|1022|1020.5|422
1659540000000|2022-08-03 15:20:00|1029.3|1027.3|1031.3|1029.8|1035.3|1033.3|1028.5|1027|461
1659540300000|2022-08-03 15:25:00|1031.5|1029.3|1035.8|1034|1038.8|1037|1030.8|1029.3|827
1659540600000|2022-08-03 15:30:00|1035.3|1033.5|1036.8|1035.3|1037.5|1036.3|1034|1032.5|122
1659540900000|2022-08-03 15:35:00|1037.3|1035.5|1040|1038.5|1041.5|1039.8|1036.8|1035.5|82
1659541200000|2022-08-03 15:40:00|1040.8|1038.8|1040.8|1039|1041.5|1039.5|1039.3|1037.3|32
1659541500000|2022-08-03 15:45:00|1040.3|1038.5|1041.5|1039.8|1042.5|1041|1038.8|1037|102
1659541800000|2022-08-03 15:50:00|1041.8|1040|1043.3|1041.5|1043.8|1042|1039.3|1037.3|146
1659542100000|2022-08-03 15:55:00|1043.5|1041.8|1041|1039.3|1044|1042.5|1039.3|1037.5|146
1659542400000|2022-08-03 16:00:00|1040.5|1038.8|1038.5|1036.5|1040.8|1038.8|1036|1034.5|50
1659542700000|2022-08-03 16:05:00|1038.3|1036.8|1039.3|1037.5|1040.3|1038.8|1038.3|1036.3|47
1659543000000|2022-08-03 16:10:00|1039.8|1037.8|1039.5|1037.8|1042.3|1040.5|1039.3|1037.5|137
1659543300000|2022-08-03 16:15:00|1039.8|1038|1036.5|1034.8|1040.3|1038.5|1036.3|1034.8|88
1659543600000|2022-08-03 16:20:00|1036.3|1035|1033.8|1031.8|1036.5|1035|1032|1030|70
1659543900000|2022-08-03 16:25:00|1033.5|1031.3|1037|1035|1038|1036|1032.8|1030.8|29
1659544200000|2022-08-03 16:30:00|1036.8|1034.8|1036.5|1034.5|1037.5|1035.5|1034.5|1032.5|2
1659544500000|2022-08-03 16:35:00|1036.3|1034.3|1030.3|1028.3|1036.5|1034.5|1030.3|1028.3|90
1659544800000|2022-08-03 16:40:00|1030|1028.5|1027.8|1025.8|1031|1029|1027.8|1025.8|35
1659545100000|2022-08-03 16:45:00|1027.5|1026|1028.8|1026.8|1028.8|1026.8|1026.8|1024.5|4
1659545400000|2022-08-03 16:50:00|1028.5|1026.5|1029|1027.3|1031|1029.3|1027.5|1025.8|19
1659545700000|2022-08-03 16:55:00|1028.8|1027|1029.3|1027.5|1029.3|1027.5|1024.8|1023|31
1659546000000|2022-08-03 17:00:00|1029.5|1027.8|1028|1026.3|1030.3|1028.5|1025.8|1024.3|0
1659546300000|2022-08-03 17:05:00|1028.3|1026.5|1031.3|1029|1031.3|1029|1025.8|1024|21
1659546600000|2022-08-03 17:10:00|1031|1029.3|1027.5|1025.5|1031.3|1029.3|1026.8|1025|82
1659546900000|2022-08-03 17:15:00|1027.3|1025.8|1027.3|1025.5|1027.5|1025.8|1025|1023|9
1659547200000|2022-08-03 17:20:00|1027|1025.3|1032.3|1030|1032.8|1030.8|1027|1025.3|43
1659547500000|2022-08-03 17:25:00|1032|1029.8|1036|1034|1036|1034|1031.8|1029.8|17
1659547800000|2022-08-03 17:30:00|1035.8|1033.8|1030|1028.3|1036|1034|1030|1028.3|7
1659548100000|2022-08-03 17:35:00|1030.3|1028.5|1031.8|1030|1032.3|1030.5|1030|1028.5|17
1659548400000|2022-08-03 17:40:00|1032|1030.3|1030.8|1028.8|1032.3|1030.3|1029.8|1027.8|22
1659548700000|2022-08-03 17:45:00|1031|1029.5|1035.8|1033.8|1036|1034.3|1030.5|1028.5|93
1659549000000|2022-08-03 17:50:00|1035.5|1033.5|1038|1036|1038.8|1036.8|1034.8|1033.3|15
1659549300000|2022-08-03 17:55:00|1038.3|1035.8|1035.8|1033.8|1038.3|1036|1035.5|1033.8|3
1659549600000|2022-08-03 18:00:00|1036|1034|1036.3|1034.3|1036.8|1035|1034.3|1032.3|7
1659549900000|2022-08-03 18:05:00|1036.8|1034.5|1036.3|1034.3|1037|1035.3|1035|1033|30
1659550200000|2022-08-03 18:10:00|1036.5|1034.5|1036|1034.5|1036.8|1034.8|1034.8|1032.8|20
1659550500000|2022-08-03 18:15:00|1036.3|1034.3|1032.3|1030.3|1036.8|1034.8|1031.8|1029.5|65
1659550800000|2022-08-03 18:20:00|1032.5|1030.5|1036.3|1034.3|1036.8|1035|1031.3|1029.5|164
1659551100000|2022-08-03 18:25:00|1036.5|1034.8|1030.3|1028|1036.5|1034.8|1029.8|1028|65
1659551400000|2022-08-03 18:30:00|1030|1028.3|1031.3|1029|1032.5|1030.5|1030|1028.3|17
1659551700000|2022-08-03 18:35:00|1031|1029.3|1030.3|1027.8|1031.3|1029.3|1029.8|1027.8|5
1659552000000|2022-08-03 18:40:00|1029.8|1028|1031|1028.8|1031.3|1029.3|1029.8|1027.8|2
1659552300000|2022-08-03 18:45:00|1030.8|1028.5|1030.5|1028|1031|1028.8|1029.5|1027.8|8
1659552600000|2022-08-03 18:50:00|1030.3|1028.3|1030.5|1028|1030.5|1028.8|1030|1028|9
1659552900000|2022-08-03 18:55:00|1030.3|1028.3|1031|1029|1031.3|1029.3|1029.3|1027.8|9
1659553200000|2022-08-03 19:00:00|1030.8|1028.8|1031.5|1029.3|1031.8|1030|1030.5|1028.8|2
1659553500000|2022-08-03 19:05:00|1031.3|1029.8|1031|1029|1031.3|1029.8|1030|1028.3|12
1659553800000|2022-08-03 19:10:00|1030.8|1029.3|1031.3|1029.3|1031.5|1029.3|1030.8|1029|2
1659554100000|2022-08-03 19:15:00|1031|1029|1031.3|1029|1031.3|1029.3|1031|1029|0
1659554400000|2022-08-03 19:20:00||1029.3||1030||1030||1029.3|2
1659554700000|2022-08-03 19:25:00|1031.8|1029.5|1032.8|1030|1032.8|1030.3|1031|1029|5
1659555000000|2022-08-03 19:30:00|1033|1030.5|1034|1032|1034.5|1032.3|1032.5|1030.3|1
1659555300000|2022-08-03 19:35:00|1034.3|1031.5|1034.3|1032|1034.5|1032.3|1034|1031.5|0
1659555600000|2022-08-03 19:40:00|1034.5|1032.3|1035|1032.5|1035|1032.8|1033.3|1031|7
1659555900000|2022-08-03 19:45:00|1034.8|1032.3|1034.3|1032|1034.8|1032.5|1033.5|1031.3|9
1659556200000|2022-08-03 19:50:00|1034|1032.3|1033.3|1031|1034.3|1032.3|1033|1030.8|0
1659556500000|2022-08-03 19:55:00|1033|1030.8|1032.5|1030|1033.5|1031.5|1031.3|1029|6
1659556800000|2022-08-03 20:00:00|1032.3|1029.8|1034.5|1031.8|1034.5|1031.8|1030.5|1028.8|40
1659557100000|2022-08-03 20:05:00|1034.8|1031.5|1035|1033|1035.3|1033.8|1034|1031.5|45
1659557400000|2022-08-03 20:10:00|1035.5|1033.5|1034.8|1032.3|1035.5|1033.5|1034.3|1032|10
1659557700000|2022-08-03 20:15:00|1035.3|1032|1035|1032.5|1035.3|1032.5|1034|1031.5|0
1659558000000|2022-08-03 20:20:00|1034.8|1032.3|1034|1031.3|1034.8|1032.3|1033.5|1031|0
1659558300000|2022-08-03 20:25:00|1033.8|1031|1033.8|1031.3|1034.3|1031.5|1033.3|1030.8|3
1659558600000|2022-08-03 20:30:00|1034|1031.5|1034.3|1032.3|1034.5|1032.3|1034|1031.3|0
1659558900000|2022-08-03 20:35:00|1034.8|1032|1034|1032|1035|1032.3|1033.8|1031.8|0
1659559200000|2022-08-03 20:40:00|1034.3|1031.8|1034.3|1032|1034.5|1032.3|1034|1031.8|0
1659559500000|2022-08-03 20:45:00|1034|1031.8|1036|1033|1036.8|1034.5|1033.8|1031.8|5
1659559800000|2022-08-03 20:50:00|1036.3|1033.3|1035.3|1032.3|1036.3|1033.3|1035.3|1032.3|0
1659560100000|2022-08-03 20:55:00|1035.5|1032.5|1034.5|1031.8|1035.8|1033|1034.5|1031.8|10
1659560700000|2022-08-03 21:05:00|1034.3||1034.5||1034.8||1034.3||0
1659561300000|2022-08-03 21:15:00|1037.3||1034.5||1037.3||1034.5||0
1659561600000|2022-08-03 21:20:00|1034.3||1035||1038||1034.3||0
1659561900000|2022-08-03 21:25:00|1037.3||1038.3||1038.3||1035||0
1659563400000|2022-08-03 21:50:00|1038.5||1038.5||1038.5||1038.5||0
1659574800000|2022-08-04 01:00:00|1035.3|1032.3|1031.3|1029.3|1035.5|1032.5|1031|1029|12
1659575100000|2022-08-04 01:05:00|1031|1028.8|1031.3|1028.8|1032.5|1029|1030.5|1028.8|1
1659575400000|2022-08-04 01:10:00|1031|1028.3|1030.3|1027.5|1031|1028.3|1029.3|1027.5|6
1659575700000|2022-08-04 01:15:00|1030.5|1027.8|1031.5|1029|1032.8|1029.8|1030|1027.5|0
1659576000000|2022-08-04 01:20:00|1031.8|1029.3|1032.8|1030.5|1032.8|1030.5|1031.3|1029|1
1659576300000|2022-08-04 01:25:00|1033|1030.8|1034.5|1031.8|1034.8|1031.8|1033|1030.8|0
1659576600000|2022-08-04 01:30:00|1034.3|1032.5|1035.3|1033|1036|1033.3|1033.8|1031|0
1659576900000|2022-08-04 01:35:00|1035.5|1032.8|1034|1031.5|1036|1033|1033.8|1031.3|1
1659577200000|2022-08-04 01:40:00|1033.8|1031.8|1034|1031.3|1034.3|1032|1033.5|1031|2
1659577500000|2022-08-04 01:45:00|1033.8||1034.5||1034.8||1033.8||5
1659577800000|2022-08-04 01:50:00|1034.3|1031|1033.8|1031.3|1034.5|1031.5|1033.8|1031|0
1659578100000|2022-08-04 01:55:00|1034|1031.5|1035|1032.3|1035.3|1032.3|1034|1031.3|0
1659578400000|2022-08-04 02:00:00|1034.8|1032.8|1035.8|1033|1035.8|1033|1034.8|1032.8|0
1659578700000|2022-08-04 02:05:00|1036|1034|1035.5|1033|1036|1034.3|1035.3|1033|0
1659579000000|2022-08-04 02:10:00|1035|1032.8|1034|1031.8|1035.3|1032.8|1033.8|1031.8|0
1659579300000|2022-08-04 02:15:00|1034.5||1034.5||1034.5||1034.3||0
1659579600000|2022-08-04 02:20:00|1034.3||1033.8||1034.3||1033.8||26
1659579900000|2022-08-04 02:25:00|1033.5|1031.3|1033.3|1030.8|1033.5|1031.3|1032.5|1030.3|1
1659580200000|2022-08-04 02:30:00|1033|1031|1032.5|1029.8|1034|1031|1032|1029.8|10
1659580500000|2022-08-04 02:35:00|1032.3|1029.5|1032.8|1030.3|1033|1030.3|1031.8|1029.5|0
1659580800000|2022-08-04 02:40:00|1032.3|1029.8|1033|1030.3|1033|1030.3|1031.5|1029.5|0
1659581100000|2022-08-04 02:45:00|1032.8|1030.8|1032.8|1031|1033.5|1031|1032.3|1030.8|0
1659581400000|2022-08-04 02:50:00|1032.5|1030.8|1032|1029|1033|1030.8|1031.8|1029|11
1659581700000|2022-08-04 02:55:00|1031.5|1029.3|1033|1030|1033.8|1030.5|1031.5|1029.3|1
1659582000000|2022-08-04 03:00:00|1032.8|1029.8|1032.3|1029.8|1033|1030|1031.8|1029.5|5
1659582300000|2022-08-04 03:05:00|1032|1030|1032|1029.8|1032.3|1030|1031.5|1029.3|0
1659582600000|2022-08-04 03:10:00|1031.8|1029.5|1032.3|1029.5|1032.3|1029.5|1031.8|1029.3|0
1659582900000|2022-08-04 03:15:00|1032|1029.3|1032|1028.8|1032.3|1029.5|1032|1028.8|0
1659583200000|2022-08-04 03:20:00|1031.8|1029|1031.3|1028.3|1032|1029.3|1031.3|1028|19
1659583500000|2022-08-04 03:25:00|1031.5|1028.5|1031|1027.5|1031.5|1029|1029.5|1027.3|22
1659583800000|2022-08-04 03:30:00|1030.5|1027|1030.8|1027.5|1030.8|1027.5|1029|1027|0
1659584100000|2022-08-04 03:35:00|1031.5|1027.3|1031.5|1028|1031.8|1028.5|1030.8|1027.3|0
1659584400000|2022-08-04 03:40:00|1031.3|1027|1029.8|1027|1031.5|1027|1029.8|1027|2
1659584700000|2022-08-04 03:45:00|1029.5|1027.3|1029.8|1027.3|1030|1027.5|1028.8|1027|0
1659585000000|2022-08-04 03:50:00|1030|1027.5|1030|1027.5|1030|1027.5|1029.8|1027|0
1659585300000|2022-08-04 03:55:00|1029.8|1027.3|1029.5|1027|1030.5|1027.5|1029|1027|1
1659585600000|2022-08-04 04:00:00|1029.3|1027.3|1030.5|1027.8|1031.3|1028|1029.3|1027|3
1659585900000|2022-08-04 04:05:00|1030.3|1027.5|1030.3|1027.5|1031|1027.8|1030|1027.5|0
1659586200000|2022-08-04 04:10:00|1030.5|1027.8|1030.3|1027.5|1031.3|1028|1030.3|1027.5|0
1659586500000|2022-08-04 04:15:00|1031|1027.8|1030|1027.8|1031|1027.8|1030|1027.3|0
1659586800000|2022-08-04 04:20:00||1027.5||1027.8||1027.8||1027.3|0
1659587100000|2022-08-04 04:25:00|1029.8|1027.5|1030|1028|1030|1028|1029.8|1027.5|0
1659587400000|2022-08-04 04:30:00|1029.5|1027.8|1029|1026.3|1029.5|1028|1028.3|1025.8|2
1659587700000|2022-08-04 04:35:00|||||||||1
1659588000000|2022-08-04 04:40:00||1026||1026.3||1026.3||1025.8|1
1659588300000|2022-08-04 04:45:00||1026||1026.5||1026.5||1026|3
1659588600000|2022-08-04 04:50:00|1029.5|1026.3|1029.5|1026.5|1029.5|1026.8|1029.3|1026.3|1
1659588900000|2022-08-04 04:55:00|1029.3|1026.8|1029.5|1026.5|1029.5|1027.8|1029.3|1026.5|3
1659589200000|2022-08-04 05:00:00|1030.5|1026.8|1029.8|1027|1030.5|1027.5|1029.8|1026.8|1
1659589500000|2022-08-04 05:05:00|1029.5|1027.5|1028.5|1025.8|1029.8|1027.5|1028.3|1025.8|2
1659589800000|2022-08-04 05:10:00|1029|1026.3|1029|1026.3|1029.3|1026.3|1028.8|1026|1
1659590100000|2022-08-04 05:15:00|1029.3|1026.5|1029.5|1026.8|1029.5|1026.8|1029|1026.5|1
1659590400000|2022-08-04 05:20:00|1029.8|1027|1030.5|1027.5|1030.5|1027.5|1029.5|1026.8|1
1659590700000|2022-08-04 05:25:00|1029.8|1028|1029.5|1027|1030.3|1028|1029.3|1027|2
1659591000000|2022-08-04 05:30:00|1029.3|1027.3|1029.3|1027|1029.8|1027.5|1028.3|1026|1
1659591300000|2022-08-04 05:35:00|1029.5|1027.5|1027.8|1025.8|1029.5|1027.5|1027|1025|11
1659591600000|2022-08-04 05:40:00|1028|1025.5|1027.5|1025.3|1028|1026.3|1027.3|1024.8|4
1659591900000|2022-08-04 05:45:00|1027.3|1024.8|1024.8|1022.8|1027.3|1025.3|1024.8|1022.5|57
1659592200000|2022-08-04 05:50:00|1025|1022.3|1025|1023.3|1025.8|1023.3|1025|1022.3|6
1659592500000|2022-08-04 05:55:00|1025.5|1022.3|1025.3|1022.5|1026.3|1023.3|1025.3|1022.3|8
1659592800000|2022-08-04 06:00:00|1024.8|1022.3|1023.8|1021.5|1025.3|1022.3|1023|1020.8|5
1659593100000|2022-08-04 06:05:00|1023.3|1021|1025|1022.8|1025.3|1023|1023.3|1020.8|3
1659593400000|2022-08-04 06:10:00|1025.3|1023|1024|1021.8|1025.3|1023|1024|1021.5|6
1659593700000|2022-08-04 06:15:00|1023.8|1021.5|1024.3|1022.3|1024.3|1022.3|1022.8|1021.3|4
1659594000000|2022-08-04 06:20:00|1024.8|1022.8|1024.8|1023|1025.3|1023.3|1024.3|1022.3|1
1659594300000|2022-08-04 06:25:00|1024.5|1022.8|1023|1021.3|1024.5|1023|1022.8|1021.3|101
1659594600000|2022-08-04 06:30:00|1022.5|1021.5|1026.3|1024|1027|1025|1022.5|1021.5|33
1659594900000|2022-08-04 06:35:00|1026|1024.3|1025|1022.8|1026.8|1024.8|1024.8|1022.8|9
1659595200000|2022-08-04 06:40:00|1025.5|1023|1024.8|1022.8|1025.8|1023.8|1024.5|1022.3|6
1659595500000|2022-08-04 06:45:00|1024.5|1023|1026|1023.8|1027.3|1025|1024|1022|38
1659595800000|2022-08-04 06:50:00|1026.3|1024|1025.8|1023.5|1027|1025|1025.3|1023.3|32
1659596100000|2022-08-04 06:55:00|1025.3|1023.8|1024.8|1022.8|1026.3|1024.3|1024.8|1022.8|15
1659596400000|2022-08-04 07:00:00|1024.5|1023|1029|1027.3|1029|1027.5|1024|1022.3|53
1659596700000|2022-08-04 07:05:00|1028.8|1026.8|1029|1027.3|1030.8|1028.8|1027.5|1026|28
1659597000000|2022-08-04 07:10:00|1029.5|1027.5|1026.5|1024.5|1029.8|1028|1025.3|1023.5|106
1659597300000|2022-08-04 07:15:00|1026.8|1024.8|1025.3|1023.5|1027.3|1025.3|1024|1022.3|93
1659597600000|2022-08-04 07:20:00|1025|1023.3|1024.3|1022.5|1026.5|1024.8|1024.3|1022.5|51
1659597900000|2022-08-04 07:25:00|1024.5|1022.8|1028.5|1027|1029.3|1027.5|1024.3|1022.8|99
1659598200000|2022-08-04 07:30:00|1028.8|1027.5|1031.3|1029.3|1034.3|1032.8|1028.8|1027.3|121
1659598500000|2022-08-04 07:35:00|1031.5|1029.5|1030.3|1028.5|1032.5|1030.8|1029.5|1027.5|78
1659598800000|2022-08-04 07:40:00|1030|1028.3|1029|1027.3|1030.5|1028.8|1027|1025|72
1659599100000|2022-08-04 07:45:00|1029.3|1027|1026.3|1024.8|1029.3|1027|1026.3|1024.5|103
1659599400000|2022-08-04 07:50:00|1026.8|1025|1027.3|1025.5|1027.5|1026|1025|1023.5|155
1659599700000|2022-08-04 07:55:00|1027|1025.3|1029.3|1027.5|1030|1028|1026.8|1025|65
1659600000000|2022-08-04 08:00:00|1029|1027.8|1028|1026.3|1032.3|1030.5|1026.8|1025.3|100
1659600300000|2022-08-04 08:05:00|1028.5|1026.5|1030.5|1028.5|1031|1029.5|1028.5|1026.5|49
1659600600000|2022-08-04 08:10:00|1030.3|1028.3|1030.5|1028.5|1031.5|1029.8|1028.5|1026.8|15
1659600900000|2022-08-04 08:15:00|1030.3|1028.8|1034.5|1033.3|1034.8|1033.3|1030.3|1028.5|76
1659601200000|2022-08-04 08:20:00|1035|1033|1032.5|1030.8|1035.5|1034.3|1032.3|1030.8|102
1659601500000|2022-08-04 08:25:00|1033|1031|1031.8|1030|1033|1031.3|1029|1027.5|183
1659601800000|2022-08-04 08:30:00|1032|1029.8|1033.5|1032|1034.5|1032.8|1028.5|1026.5|34
1659602100000|2022-08-04 08:35:00|1034|1032.3|1035.5|1033.8|1035.5|1034.3|1033.8|1032|225
1659602400000|2022-08-04 08:40:00|1035.8|1034|1035|1033.3|1036|1034.5|1033.8|1032.3|109
1659602700000|2022-08-04 08:45:00|1034.8|1033|1035.8|1034|1036.5|1035|1034|1032.5|131
1659603000000|2022-08-04 08:50:00|1036|1034.3|1037.3|1035.5|1037.3|1035.8|1034.5|1032.5|101
1659603300000|2022-08-04 08:55:00|1036.8|1035.3|1037|1035.5|1038.5|1036.8|1035.8|1034.3|41
1659603600000|2022-08-04 09:00:00|1036.8|1035.3|1037.5|1035.5|1040|1038.3|1036.8|1035.3|264
1659603900000|2022-08-04 09:05:00|1037.3|1035.8|1035.3|1033.8|1037.5|1035.8|1034.3|1032.5|9
1659604200000|2022-08-04 09:10:00|1035.5|1034|1036.5|1034.8|1037|1035.3|1033|1031.3|236
1659604500000|2022-08-04 09:15:00|1036.8|1035|1037.8|1036.3|1038|1036.5|1034.8|1033.3|55
1659604800000|2022-08-04 09:20:00|1038|1036.5|1042|1040|1043.5|1042|1038|1036.3|201
1659605100000|2022-08-04 09:25:00|1042.5|1040.3|1040.8|1039.3|1043.5|1041.8|1040.5|1038.8|34
1659605400000|2022-08-04 09:30:00|1041|1039.5|1044.8|1043|1044.8|1043|1040.8|1039.5|106
1659605700000|2022-08-04 09:35:00|1045|1043.3|1045.5|1043.8|1046.5|1044.8|1044|1042.3|31
1659606000000|2022-08-04 09:40:00|1045.3|1043.5|1043.8|1042|1045.8|1044|1043.5|1042|15
1659606300000|2022-08-04 09:45:00|1044|1041.8|1044.3|1042.5|1044.3|1042.5|1043|1041.3|14
1659606600000|2022-08-04 09:50:00|1044.5|1043|1047|1045.3|1047.3|1045.5|1043.8|1042.3|97
1659606900000|2022-08-04 09:55:00|1046.8|1045|1044|1042.3|1047.3|1045.8|1044|1042|29
1659607200000|2022-08-04 10:00:00|1043.8|1042|1044.8|1043|1045.5|1043.8|1043.5|1041.5|71
1659607500000|2022-08-04 10:05:00|1044.3|1043.3|1042.3|1040.8|1046|1044.3|1042.3|1040.8|16
1659607800000|2022-08-04 10:10:00|1042.5|1041|1044.5|1042.8|1044.8|1043|1042.3|1040.8|7
1659608100000|2022-08-04 10:15:00|1044.8|1043|1041.5|1039.8|1044.8|1043.3|1040.5|1038.8|1
1659608400000|2022-08-04 10:20:00|1041.8|1040|1037.5|1035.8|1041.8|1040|1037.5|1035.8|14
1659608700000|2022-08-04 10:25:00|1037.3|1035.5|1038.8|1037|1039.3|1037.8|1037.3|1035.5|23
1659609000000|2022-08-04 10:30:00|1039|1037.3|1041.3|1039.5|1042.3|1040.5|1038.8|1037.3|22
1659609300000|2022-08-04 10:35:00|1041.5|1039.3|1043.5|1041.8|1043.8|1042.3|1040.5|1038.8|106
1659609600000|2022-08-04 10:40:00|1043.3|1041.5|1044|1042|1044.8|1043|1041.3|1039.3|51
1659609900000|2022-08-04 10:45:00|1044.5|1042.3|1041|1039|1044.5|1042.8|1040.8|1038.8|83
1659610200000|2022-08-04 10:50:00|1040.8|1039.3|1041|1039.3|1042|1040.3|1040.8|1038.8|28
1659610500000|2022-08-04 10:55:00|1041.3|1039.5|1041.3|1039.3|1042|1040.3|1040.8|1039.3|7
1659610800000|2022-08-04 11:00:00|1041.5|1039.5|1040.5|1038.5|1043.5|1042|1039.8|1037.8|112
1659611100000|2022-08-04 11:05:00|1040.8|1038.3|1039.3|1037.5|1041.3|1039.5|1039|1037.3|47
1659611400000|2022-08-04 11:10:00|1039|1037.3|1038.5|1036.5|1040.3|1038.3|1038.5|1036.5|5
1659611700000|2022-08-04 11:15:00|1038.8|1037|1040.3|1038.5|1040.8|1039|1038.8|1037|14
1659612000000|2022-08-04 11:20:00|1040.5|1038.8|1037|1035.3|1041.3|1039.5|1036.8|1035.3|136
1659612300000|2022-08-04 11:25:00|1037.3|1035.5|1038.5|1036.5|1038.8|1037|1036.8|1035|62
1659612600000|2022-08-04 11:30:00|1038.3|1036.3|1038.3|1036.5|1038.5|1037|1037.8|1035.8|170
1659612900000|2022-08-04 11:35:00|1038.5|1037|1041.3|1039.8|1041.5|1040|1037.5|1035.8|141
1659613200000|2022-08-04 11:40:00|1040.8|1039.3|1040|1038.3|1041.5|1040|1039.5|1038|164
1659613500000|2022-08-04 11:45:00|1039.8|1038|1040.3|1038.5|1040.5|1039|1039|1037.3|113
1659613800000|2022-08-04 11:50:00|1040.5|1038.8|1039|1037.3|1042.5|1041|1039|1037|138
1659614100000|2022-08-04 11:55:00|1039.3|1037.5|1039.5|1037.8|1040|1038.3|1038.5|1036.5|33
1659614400000|2022-08-04 12:00:00|1039.8|1038|1040.3|1038.8|1041|1039.3|1038.8|1037.3|320
1659614700000|2022-08-04 12:05:00|1040.5|1038.5|1041.5|1039.5|1042.5|1040.5|1040|1038.3|84
1659615000000|2022-08-04 12:10:00|1041.8|1039.8|1044.3|1042.8|1044.8|1043|1041.5|1039.5|32
1659615300000|2022-08-04 12:15:00|1044.5|1042.3|1042.8|1041|1044.5|1042.3|1041|1039.3|16
1659615600000|2022-08-04 12:20:00|1043|1041.5|1039.3|1037.5|1043|1041.5|1038.8|1037.3|42
1659615900000|2022-08-04 12:25:00|1039|1036.5|1036|1034|1039.3|1037.5|1035.5|1033.8|36
1659616200000|2022-08-04 12:30:00|1035.8|1034.3|1038|1036.3|1038.5|1036.8|1035|1033.5|57
1659616500000|2022-08-04 12:35:00|1037.8|1036|1042.5|1040.8|1042.8|1041.3|1037.5|1036|30
1659616800000|2022-08-04 12:40:00|1042.3|1041|1044.3|1042.8|1045|1043.5|1042.3|1041|268
1659617100000|2022-08-04 12:45:00|1044.5|1043|1044.8|1043|1046|1044.3|1044|1042.3|40
1659617400000|2022-08-04 12:50:00|1045|1043.3|1044.8|1043.3|1045.5|1043.8|1044|1042.3|1
1659617700000|2022-08-04 12:55:00|1045.5|1044|1045.5|1043.8|1047.5|1046|1043.8|1042|69
1659618000000|2022-08-04 13:00:00|1045.3|1043.5|1043.3|1041.5|1047.5|1045.5|1043.3|1041.3|109
1659618300000|2022-08-04 13:05:00|1042.8|1041.3|1041.3|1039.5|1044.8|1043|1041.3|1039.3|128
1659618600000|2022-08-04 13:10:00|1041|1039.8|1035.3|1033.5|1042.3|1040.5|1035|1033.3|165
1659618900000|2022-08-04 13:15:00|1035|1033.8|1031|1029.8|1036.5|1034.8|1031|1029.5|62
1659619200000|2022-08-04 13:20:00|1031.5|1029.5|1031|1029.3|1032.5|1031|1029.3|1027.5|104
1659619500000|2022-08-04 13:25:00|1030.8|1029.5|1026.3|1024.5|1032.5|1030.8|1026|1024.3|209
1659619800000|2022-08-04 13:30:00|1026|1024.3|1023.8|1022|1029.3|1027.5|1023.5|1021.8|336
1659620100000|2022-08-04 13:35:00|1023.5|1021.8|1023.3|1021.5|1026|1024.3|1022.8|1021.3|115
1659620400000|2022-08-04 13:40:00|1023|1021.3|1024|1022.3|1025|1023.3|1021.5|1019.8|249
1659620700000|2022-08-04 13:45:00|1023.8|1022|1027.8|1026|1028|1026.5|1022.8|1021.3|128
1659621000000|2022-08-04 13:50:00|1027.5|1025.8|1029.5|1027.8|1034.5|1032.8|1027.3|1025.5|149
1659621300000|2022-08-04 13:55:00|1029.3|1027.3|1023.5|1021.8|1029.5|1028.3|1021|1019.5|236
1659621600000|2022-08-04 14:00:00|1024|1021.5|1028.5|1026.8|1029|1027.3|1021.8|1020|58
1659621900000|2022-08-04 14:05:00|1028.3|1026.5|1029.8|1028|1035|1033.3|1028|1026.5|121
1659622200000|2022-08-04 14:10:00|1029.5|1027.8|1029.8|1027.5|1032.5|1030.8|1028|1026.3|155
1659622500000|2022-08-04 14:15:00|1029.5|1027.8|1027|1025.3|1029.8|1028|1024.3|1022.8|388
1659622800000|2022-08-04 14:20:00|1026.8|1025|1024.5|1022.8|1027.3|1025.3|1022|1020|185
1659623100000|2022-08-04 14:25:00|1024.3|1022.5|1026.3|1023.8|1030.5|1028.5|1023.5|1021.5|183
1659623400000|2022-08-04 14:30:00|1026|1023.5|1023|1021.3|1026|1024|1021.8|1020|218
1659623700000|2022-08-04 14:35:00|1022.8|1021|1023|1021.3|1028.3|1026.5|1021.5|1020|96
1659624000000|2022-08-04 14:40:00|1022.8|1021|1019.3|1017.5|1027.3|1025.3|1017.5|1016|107
1659624300000|2022-08-04 14:45:00|1018.8|1017.3|1021.8|1020|1023.8|1022|1018|1016.5|66
1659624600000|2022-08-04 14:50:00|1021.5|1019.8|1020|1018.3|1022.5|1020.8|1019|1017.3|151
1659624900000|2022-08-04 14:55:00|1021|1019.3|1014.5|1012.8|1022.5|1021|1013.8|1012|211
1659625200000|2022-08-04 15:00:00|1014.8|1013.3|1010.3|1008.5|1014.8|1013.3|1008.5|1006.8|262
1659625500000|2022-08-04 15:05:00|1010.5|1008.8|1009.5|1007.8|1012.8|1011|1009|1007.3|145
1659625800000|2022-08-04 15:10:00|1009|1007.5|1016|1014.3|1016.3|1014.8|1007.8|1005.8|307
1659626100000|2022-08-04 15:15:00|1016.3|1014.5|1006.5|1004.5|1016.5|1014.8|1005.8|1004.5|385
1659626400000|2022-08-04 15:20:00|1006.3|1004.8|1008.8|1007|1009.5|1007.8|1006|1004.5|129
1659626700000|2022-08-04 15:25:00|1008.5|1006.8|1008.3|1006.3|1014.5|1012.8|1007|1005.5|407
1659627000000|2022-08-04 15:30:00|1007.5|1006.5|1006.5|1004.8|1009.5|1008|1006.3|1004.5|158
1659627300000|2022-08-04 15:35:00|1006.3|1004.5|1007.5|1005.5|1008.5|1006.8|1005.8|1004.5|34
1659627600000|2022-08-04 15:40:00|1007.3|1005.8|1001|999.3|1007.5|1006|1000.5|999|257
1659627900000|2022-08-04 15:45:00|1001.3|999.5|1002.5|1000.8|1003.5|1001.5|1000.5|998.8|188
1659628200000|2022-08-04 15:50:00|1002.3|1000.5|1003.3|1001.5|1003.8|1002.3|1001.5|999.5|253
1659628500000|2022-08-04 15:55:00|1003|1001.8|1003.3|1001.8|1006.3|1004.5|1002.8|1001.3|64
1659628800000|2022-08-04 16:00:00|1003|1001.5|1004.5|1003|1005.3|1003.3|1001|999.5|173
1659629100000|2022-08-04 16:05:00|1004|1002.8|1002.8|1001.3|1004.5|1003|1001.8|1000.3|106
1659629400000|2022-08-04 16:10:00|1003|1001.5|1003.3|1001.3|1007.5|1005.8|1002.8|1001|117
1659629700000|2022-08-04 16:15:00|1003|1001|1005.3|1003.3|1006.8|1005|1001.3|999.5|23
1659630000000|2022-08-04 16:20:00|1005|1003|1001.3|999.8|1006.5|1004.5|1001|999.5|108
1659630300000|2022-08-04 16:25:00|1001|999.5|1000.5|998.8|1001.3|999.8|999|997.5|216
1659630600000|2022-08-04 16:30:00|1000.3|998.5|1005.5|1003.8|1006|1004.5|999.8|998|73
1659630900000|2022-08-04 16:35:00|1005.3|1003.5|1002|1000|1005.5|1004|1001.8|999.8|25
1659631200000|2022-08-04 16:40:00|1001.8|999.8|1000.8|999|1002|999.8|998.8|997|13
1659631500000|2022-08-04 16:45:00|1000.5|998.8|995|993.5|1002.3|1000.5|994.8|993|50
1659631800000|2022-08-04 16:50:00|995.3|993.3|999|997.3|1000|998|994|992.3|42
1659632100000|2022-08-04 16:55:00|999.3|997.5|999.5|997.8|1000.5|998.8|996.8|994.8|19
1659632400000|2022-08-04 17:00:00|999.8|998|1006.3|1004.5|1006.5|1004.8|998|996|54
1659632700000|2022-08-04 17:05:00|1006.5|1004.8|1005.8|1004|1007|1005.3|1002.8|1001|29
1659633000000|2022-08-04 17:10:00|1005.5|1003|1005.5|1004|1008|1006|1004.8|1002.8|28
1659633300000|2022-08-04 17:15:00|1005.3|1003.8|1006.3|1004.5|1006.5|1004.8|1005|1003|6
1659633600000|2022-08-04 17:20:00|1006|1004.3|1007.3|1005|1009|1007|1005.5|1003.8|29
1659633900000|2022-08-04 17:25:00|1007|1005.5|1009.3|1007|1009.3|1007.3|1005|1003|19
1659634200000|2022-08-04 17:30:00|1009|1007.3|1017.8|1015.8|1018|1016.3|1008.8|1006.8|126
1659634500000|2022-08-04 17:35:00|1018|1016.3|1014.3|1012|1019|1016.8|1012|1010|37
1659634800000|2022-08-04 17:40:00|1014|1012.3|1008.5|1006.5|1014.3|1012.3|1006.5|1004.3|43
1659635100000|2022-08-04 17:45:00|1008.3|1006.3|1011.3|1009.8|1011.5|1009.8|1007|1005|70
1659635400000|2022-08-04 17:50:00|1011|1009.5|1012|1010|1012.5|1010.5|1009|1007.3|8
1659635700000|2022-08-04 17:55:00|1012.3|1010.3|1011.5|1009.3|1013.5|1011.5|1010.5|1008.8|4
1659636000000|2022-08-04 18:00:00|1011.8|1009.8|1012|1010|1013.5|1011.5|1010|1008|13
1659636300000|2022-08-04 18:05:00|1011.8|1010.3|1013.5|1011.5|1013.8|1012|1009.8|1007.8|11
1659636600000|2022-08-04 18:10:00|1013.3|1011.3|1011|1009.3|1013.8|1011.8|1009.3|1007.3|100
1659636900000|2022-08-04 18:15:00|1010.8|1009|1013|1011.3|1014|1011.5|1009|1007|4
1659637200000|2022-08-04 18:20:00|1013.3|1011|1013|1010.8|1014.5|1012.5|1010.8|1009|4
1659637500000|2022-08-04 18:25:00|1012.8|1010.5|1011.8|1009.8|1014.5|1012.3|1011|1009|28
1659637800000|2022-08-04 18:30:00|1012|1009|1009.3|1007.3|1012|1009.5|1009.3|1007.3|11
1659638100000|2022-08-04 18:35:00|1009|1007.5|1009.3|1007.3|1010|1008.5|1008.3|1006.5|8
1659638400000|2022-08-04 18:40:00|1009.5|1007|1008.5|1006.8|1009.5|1007.5|1008.5|1006.8|0
1659638700000|2022-08-04 18:45:00|1008.8|1006.5|1008.3|1006.5|1009|1007|1008|1006.3|5
1659639000000|2022-08-04 18:50:00|1008.5|1006.3|1008.8|1006.3|1008.8|1006.5|1007.5|1005.8|0
1659639300000|2022-08-04 18:55:00|1008.5|1006|1008.3|1006|1008.8|1006.3|1008.3|1006|0
1659639600000|2022-08-04 19:00:00|1008.5|1006.3|1009.3|1007.3|1009.3|1007.3|1008.3|1006|0
1659639900000|2022-08-04 19:05:00|1009|1007.5|1011.3|1009.5|1011.8|1009.5|1008.8|1007|3
1659640200000|2022-08-04 19:10:00|1011.5|1009.3|1009.3|1007|1011.5|1009.5|1009|1006.8|11
1659640500000|2022-08-04 19:15:00|1009.5|1007.3|1011|1009|1011.3|1009.3|1009.3|1007.3|1
1659640800000|2022-08-04 19:20:00|1010.8|1008.5|1009.8|1007.8|1010.8|1008.5|1009.8|1007.8|2
1659641100000|2022-08-04 19:25:00|1010|1008|1009.3|1007.3|1010.8|1008.8|1009.3|1007.3|1
1659641400000|2022-08-04 19:30:00|1009|1007|1010.3|1008.3|1010.5|1008.3|1008.8|1006.3|4
1659641700000|2022-08-04 19:35:00|1010|1008|1009|1006.8|1010.3|1008.3|1008.5|1006.8|0
1659642000000|2022-08-04 19:40:00|1009.3|1007|1008.5|1006.5|1009.5|1007.3|1008.3|1006.3|0
1659642300000|2022-08-04 19:45:00|1008.3|1006.8|1008.5|1006.3|1009.3|1007.3|1008|1006.3|0
1659642600000|2022-08-04 19:50:00|1008.8|1006.5|1008.5|1006.5|1008.8|1006.8|1008.3|1006.3|0
1659642900000|2022-08-04 19:55:00|1005.5|1003|1008.8|1006|1009.5|1006.5|1004.8|1002|34
1659643200000|2022-08-04 20:00:00|1008.3|1005.8|1007.8|1005.3|1009|1006.3|1007.5|1005|0
1659643500000|2022-08-04 20:05:00|1007.3|1004.8|1006.3|1003.5|1007.5|1004.8|1006.3|1003.5|0
1659643800000|2022-08-04 20:10:00|1005.8|1003.8|1005.3|1002.8|1006|1003.8|1005.3|1002.8|2
1659644100000|2022-08-04 20:15:00|1005|1002.5|1003.3|1001|1005|1002.5|1003|1001|4
1659644400000|2022-08-04 20:20:00|1003|1001.3|1002|1000|1003.3|1001.3|1001.3|999.5|0
1659644700000|2022-08-04 20:25:00|1001.8|999.8|998.8|996.8|1001.8|999.8|998.8|996.8|5
1659645000000|2022-08-04 20:30:00|999|996|998.5|996.3|999.8|997.5|997.8|995.8|1
1659645300000|2022-08-04 20:35:00|999.3|996|1000.8|998.5|1001|998.5|998.8|996|6
1659645600000|2022-08-04 20:40:00|1002.5|999|1001.3|998.3|1002.5|999.8|1001|998.3|2
1659645900000|2022-08-04 20:45:00|1000.8|998.5|998.3|995.8|1001.3|998.5|998|995.5|4
1659646200000|2022-08-04 20:50:00|999|996.5|997.8|995|999.3|997|997.3|994.8|2
1659646500000|2022-08-04 20:55:00|997.5|994.8|997.5|994.3|998.5|996.5|997|994.3|16
1659646800000|2022-08-04 21:00:00|997.3|993.3|997.8|993.5|997.8|993.5|995|993.3|0
1659647100000|2022-08-04 21:05:00|997.5||997.5||997.8||997.5||0
1659647400000|2022-08-04 21:10:00|997.8|993.8|997.8|994.5|997.8|994.5|997.8|993.8|0
1659648000000|2022-08-04 21:20:00||993||993||993||993|0
1659648600000|2022-08-04 21:30:00||993.3||994.5||994.5||993.3|0
1659650100000|2022-08-04 21:55:00|997.5|995.5|997.5|992.3|997.5|996.5|997.5|992|2
1659661200000|2022-08-05 01:00:00|1002.5|999|1000|997|1003|1000|1000|996.8|0
1659661500000|2022-08-05 01:05:00|999.8|997.3|999.5|996.3|999.8|997.5|999.5|996|0
1659661800000|2022-08-05 01:10:00||996||996||996||995.5|0
1659662100000|2022-08-05 01:15:00|999.3|995.8|999.5|996.5|999.5|996.5|998.3|995|0
1659662400000|2022-08-05 01:20:00||996.8||996.8||996.8||996.5|0
1659662700000|2022-08-05 01:25:00|1000|997|1000.8|997.8|1000.8|997.8|1000|997|0
1659663000000|2022-08-05 01:30:00|1001.5|998|1001.5|998|1001.5|998|1001.5|998|0
1659663300000|2022-08-05 01:35:00|1001.3|998.3|1001|997|1001.5|998.3|1000.8|996.5|0
1659663600000|2022-08-05 01:40:00|1000.8|997.3|1001.3|997.3|1001.3|997.3|1000.8|996.5|0
1659663900000|2022-08-05 01:45:00|1001|997|1001.5|997.3|1001.5|997.5|1001|997|0
1659664200000|2022-08-05 01:50:00|1002.5|997.5|1001.8|998.5|1002.5|998.8|1001.5|997.5|0
1659664500000|2022-08-05 01:55:00|1001.5|998.3|1001.5|998.8|1002|999|1001.3|998|0
1659664800000|2022-08-05 02:00:00|1001.8|999|1001.5|998.3|1002|999.3|1001.3|998.3|0
1659665100000|2022-08-05 02:05:00|1001.8|998.5|1001.8|998.8|1003|999.3|1001.5|998.3|3
1659665400000|2022-08-05 02:10:00|1001.5|998.5|1001.5|998.8|1001.8|999|1001.3|998.5|0
1659665700000|2022-08-05 02:15:00|1001.8|998.5|1001.8|999|1003.3|1000.5|1001.5|998.5|2
1659666000000|2022-08-05 02:20:00|1001.5|998.8|1002|999|1002|999|1001.3|998.8|0
1659666300000|2022-08-05 02:25:00|1001.8|998.8|1001.5|998.8|1001.8|998.8|1001|998.5|0
1659666600000|2022-08-05 02:30:00|1001.8|999|1001.3|998.8|1001.8|999.3|1001|998.5|0
1659666900000|2022-08-05 02:35:00|1001|998.5|1001.8|999|1001.8|999.8|1001|998|0
1659667200000|2022-08-05 02:40:00|1002|999.5|1002|1000|1003|1000.8|1001.8|999|1
1659667500000|2022-08-05 02:45:00|1001.8|999|1001.8|999.3|1002.3|999.3|1001.8|999|1
1659667800000|2022-08-05 02:50:00|1001.5|999|1002.5|999.5|1002.5|999.5|1001.3|999|21
1659668100000|2022-08-05 02:55:00|1002.3|999.8|1002.5|1000|1002.8|1000|1002.3|999.5|2
1659668400000|2022-08-05 03:00:00|1002.3|1000.3|1002.3|999.8|1002.8|1000.3|1002.3|999.5|0
1659668700000|2022-08-05 03:05:00|1002.8|999.5|1002|999|1002.8|999.8|1001.8|998.8|7
1659669000000|2022-08-05 03:10:00|1001.8|999.3|1001.8|998.3|1001.8|999.3|1001.5|998|7
1659669300000|2022-08-05 03:15:00|1001.5|998|1001.3|998|1001.5|998.3|1001|998|1
1659669600000|2022-08-05 03:20:00|1001.5||1001.5||1001.5||1001.5||4
1659669900000|2022-08-05 03:25:00|1001.3||1001.5||1001.5||1001.3||0
1659670800000|2022-08-05 03:40:00||998.3||998.3||998.3||998.3|0
1659671100000|2022-08-05 03:45:00|1000.5||1000.5||1000.5||1000.5||0
1659671400000|2022-08-05 03:50:00||998.8||998.5||998.8||998.5|40
1659671700000|2022-08-05 03:55:00|1001|998.8|1001.3|998.3|1001.3|998.8|1001|998.3|2
1659672000000|2022-08-05 04:00:00|1002|998.8|1002|998.8|1002.5|999|1001.8|998.5|45
1659672300000|2022-08-05 04:05:00|1002.3|999|1002.3|999.8|1002.3|1000.3|1002.3|999|29
1659672600000|2022-08-05 04:10:00|1002||1002||1002||1002||0
1659672900000|2022-08-05 04:15:00|1001.8|999|1001.5|999.3|1001.8|999.3|1001.5|999|84
1659673200000|2022-08-05 04:20:00||999||999||999.3||999|1
1659673500000|2022-08-05 04:25:00||999.3||999||999.3||999|5
1659673800000|2022-08-05 04:30:00|1001.8||1002||1002||1001.8||8
1659674100000|2022-08-05 04:35:00|1001.8|999.3|1001.8|998.8|1002|999.3|1001.8|998.8|0
1659674400000|2022-08-05 04:40:00|1001.5||1001.8||1001.8||1001.5||0
1659674700000|2022-08-05 04:45:00||999||999||999||999|0
1659675000000|2022-08-05 04:50:00||999.3||999.5||999.5||999|0
1659675300000|2022-08-05 04:55:00|1002|999.3|1004.3|1002.3|1004.5|1002.3|1001.8|999.3|0
1659675600000|2022-08-05 05:00:00|1004.8|1001.8|1004|1001|1005|1002.3|1004|1000|1
1659675900000|2022-08-05 05:05:00|1004.3|1000.8|1003.8|1000.8|1004.3|1001.3|1003.8|1000.8|0
1659676200000|2022-08-05 05:10:00|1003.5|1001|1004.3|1001|1004.3|1001|1003.5|1000.8|0
1659676500000|2022-08-05 05:15:00|1004|1000.8|1003.8|1001.5|1004.3|1001.5|1003.5|1000.8|0
1659676800000|2022-08-05 05:20:00|1004|1001.8|1004.8|1001.8|1004.8|1001.8|1004|1001.5|0
1659677100000|2022-08-05 05:25:00|1004.5|1001.5|1004.5|1001.8|1004.8|1001.8|1004.5|1001.5|0
1659677400000|2022-08-05 05:30:00|1004.8|1001.5|1005.3|1002|1006|1003.8|1004.5|1001.5|0
1659677700000|2022-08-05 05:35:00|1004|1001.5|1001.5|999.8|1004|1001.5|1001.5|999.5|60
1659678000000|2022-08-05 05:40:00|1001|1000|1003.8|1000|1003.8|1000|1001|999|14
1659678300000|2022-08-05 05:45:00|1003.5|1000.5|1005.3|1001.3|1005.3|1001.8|1001.8|999.3|0
1659678600000|2022-08-05 05:50:00|1005|1001.5|1005|1001.8|1005|1001.8|1004.5|1001.5|0
1659678900000|2022-08-05 05:55:00|1004.8|1001.5|1004.5|1001.5|1004.8|1001.8|1004.5|1001.5|0
1659679200000|2022-08-05 06:00:00|1004.3|1001.8|1002.8|1000.3|1005.3|1002.5|1001.5|999.8|12
1659679500000|2022-08-05 06:05:00|1003.3|1000.5|1006.3|1004.3|1006.3|1004.3|1003.3|1000.5|6
1659679800000|2022-08-05 06:10:00|1006|1003.8|1006.5|1004.5|1006.5|1004.5|1005.3|1003.3|7
1659680100000|2022-08-05 06:15:00|1006.8|1004.8|1010.3|1007.5|1010.3|1007.5|1006.3|1004.3|45
1659680400000|2022-08-05 06:20:00|1010.5|1008|1008.8|1005.8|1010.5|1008.3|1005.8|1003.5|28
1659680700000|2022-08-05 06:25:00|1008.5|1005.5|1007.8|1005.3|1008.8|1005.8|1006.5|1003.8|33
1659681000000|2022-08-05 06:30:00|1007.3|1005|1009.5|1007.3|1010.3|1007.5|1007|1004|9
1659681300000|2022-08-05 06:35:00|1010.5|1007.5|1007.5|1005.3|1010.5|1008|1007|1004.3|23
1659681600000|2022-08-05 06:40:00|1008.3|1005.5|1008.5|1006|1008.8|1006.3|1007.8|1004.8|5
1659681900000|2022-08-05 06:45:00|1008.3|1006.3|1005.8|1003.5|1008.3|1006.8|1005.5|1003|41
1659682200000|2022-08-05 06:50:00|1005.5|1003.8|1003.8|1001.8|1005.5|1003.8|1003.5|1001.5|95
1659682500000|2022-08-05 06:55:00|1003.5|1002|997.8|995.8|1003.5|1002.3|996.8|994.5|127
1659682800000|2022-08-05 07:00:00|997.5|995.5|998.3|996.5|1000.3|998.8|996.3|994.3|54
1659683100000|2022-08-05 07:05:00|998.5|996.8|1001.5|999.8|1002|1000.3|996.8|995|61
1659683400000|2022-08-05 07:10:00|1001.8|1000.3|998.3|996.5|1003|1001.3|998|996.3|36
1659683700000|2022-08-05 07:15:00|998|996.3|997.3|995.3|999|997|996.5|994.8|34
1659684000000|2022-08-05 07:20:00|997.5|995|999.8|998|1000.5|998.8|997.5|995|16
1659684300000|2022-08-05 07:25:00|1000|998.3|1001.5|999.8|1001.8|999.8|999.5|997.3|136
1659684600000|2022-08-05 07:30:00|1001.3|999.5|1000.3|998.5|1002.5|1000.8|999.5|997.8|43
1659684900000|2022-08-05 07:35:00|1000.8|998.3|998.8|997|1001.3|999.8|998.3|996|70
1659685200000|2022-08-05 07:40:00|998.3|996.8|1000.3|998.5|1002.3|1000|998|996.3|30
1659685500000|2022-08-05 07:45:00|1000|998|996.5|994.8|1001.3|999.5|996.5|994.5|62
1659685800000|2022-08-05 07:50:00|996.3|995|997.3|995.5|998.3|996.3|994.3|992.3|410
1659686100000|2022-08-05 07:55:00|997|995.3|999|997.5|999.3|997.5|996.8|995|103
1659686400000|2022-08-05 08:00:00|998.8|997.3|994|992.5|998.8|997.3|994|992.5|121
1659686700000|2022-08-05 08:05:00|993.3|991.3|995.3|993.5|996.3|994.5|993.3|991.3|80
1659687000000|2022-08-05 08:10:00|995|993.8|995.8|994|996.3|994.5|994.8|993|32
1659687300000|2022-08-05 08:15:00|995.5|994.3|997.8|996|1000.3|998.8|995.3|993.5|193
1659687600000|2022-08-05 08:20:00|998|996.3|992.8|991|998.5|997|992.5|990.8|82
1659687900000|2022-08-05 08:25:00|993|991.3|993.8|992|994.5|992.8|990.8|989.5|175
1659688200000|2022-08-05 08:30:00|993.5|991.8|996|994.3|996.8|994.8|993|991.5|111
1659688500000|2022-08-05 08:35:00|995.8|994|990|988.3|996|994.3|989.3|988|101
1659688800000|2022-08-05 08:40:00|989.8|988|992.8|990.8|993.5|991.5|989|987|39
1659689100000|2022-08-05 08:45:00|993|990.5|991|989.3|993|991|991|989.3|23
1659689400000|2022-08-05 08:50:00|991.3|989.8|990.5|988.8|992|990|987.5|985.8|161
1659689700000|2022-08-05 08:55:00|990.8|988.5|990|988.3|992.5|990.8|989.3|987.3|223
1659690000000|2022-08-05 09:00:00|989.5|988|986|984.3|989.5|988|985.3|983.5|298
1659690300000|2022-08-05 09:05:00|985.8|984|975.3|973.5|985.8|984.3|975.3|973.3|124
1659690600000|2022-08-05 09:10:00|975.5|973.8|978.8|976.8|979.5|978|975.3|973.8|25
1659690900000|2022-08-05 09:15:00|978.5|977|981|979|983|980.5|977.5|976|94
1659691200000|2022-08-05 09:20:00|981.5|979.3|981.3|979.5|983.5|981.5|980.3|978.8|19
1659691500000|2022-08-05 09:25:00|981.5|979.3|985|983.5|986|984.3|981|979|112
1659691800000|2022-08-05 09:30:00|984.8|983|979.8|978|985|983.3|979.3|977.3|52
1659692100000|2022-08-05 09:35:00|980.3|978.3|983.8|981.8|984|982|979|977.3|70
1659692400000|2022-08-05 09:40:00|983.5|982|986|984|988.8|987|983.5|981.5|94
1659692700000|2022-08-05 09:45:00|985.8|983.8|982.3|980.3|986|984.5|982.3|980.3|34
1659693000000|2022-08-05 09:50:00|982|980.5|983.8|982|984|982.5|981.5|979.8|89
1659693300000|2022-08-05 09:55:00|983.5|981.8|984.3|982.3|985|983|983.3|981.3|63
1659693600000|2022-08-05 10:00:00|984|982|984.5|982.8|986|984|983.5|981.8|37
1659693900000|2022-08-05 10:05:00|984.3|982.5|982.3|980.5|984.8|983|982.3|980.5|38
1659694200000|2022-08-05 10:10:00|981.3|979.5|983.3|981.8|984.3|982.8|979|977.3|46
1659694500000|2022-08-05 10:15:00|983.5|981.3|984.8|982.8|985.5|984|982.5|980.5|119
1659694800000|2022-08-05 10:20:00|985|983|984|982|985|983.5|981.8|980|9
1659695100000|2022-08-05 10:25:00|984.3|982.3|985.8|984|986.5|984.5|983.8|981.8|32
1659695400000|2022-08-05 10:30:00|986|983.8|983.5|981.8|986.3|984.5|983.3|981.5|100
1659695700000|2022-08-05 10:35:00|983.8|982|980|978.3|984|982.3|979|977.5|38
1659696000000|2022-08-05 10:40:00|979.8|978|975.5|973.5|979.8|978|974|972.3|148
1659696300000|2022-08-05 10:45:00|975.3|973.8|973.5|971.5|975.5|973.8|971.3|969.5|47
1659696600000|2022-08-05 10:50:00|973.3|971.8|971.8|970|974.8|972.8|970.8|969|55
1659696900000|2022-08-05 10:55:00|972|970.3|973.5|972|973.5|972|970.5|968.8|26
1659697200000|2022-08-05 11:00:00|973.8|972.3|973.5|971.8|975.3|973.5|971.8|970.3|26
1659697500000|2022-08-05 11:05:00|973.8|971.5|969.5|967.8|974|972.3|969.3|967.5|64
1659697800000|2022-08-05 11:10:00|969.3|967.5|969|967.3|970.3|968.5|968.3|966.8|60
1659698100000|2022-08-05 11:15:00|968.8|966.8|973.3|971.3|973.3|971.3|967.8|965.8|55
1659698400000|2022-08-05 11:20:00|973|971|976|974.5|976.5|975|973|970.8|90
1659698700000|2022-08-05 11:25:00|975.8|974.3|974.8|972.5|977|975|974.8|972.5|67
1659699000000|2022-08-05 11:30:00|974.5|972|973|971.3|975.3|973.8|973|971.3|37
1659699300000|2022-08-05 11:35:00|973.3|971.5|973|971|973.5|971.5|970|968.3|16
1659699600000|2022-08-05 11:40:00|972.8|970.8|973.8|972|974.5|972.8|971.3|969.5|80
1659699900000|2022-08-05 11:45:00|973.5|971.8|971|969.5|973.8|972|969.5|967.5|28
1659700200000|2022-08-05 11:50:00|971.3|969.8|971|969.3|972.3|970.5|970.5|968.8|25
1659700500000|2022-08-05 11:55:00|971.3|969.5|969.8|967.8|971.5|969.5|968.3|966.5|55
1659700800000|2022-08-05 12:00:00|969.5|968|975|973.3|975.3|973.5|969.5|968|61
1659701100000|2022-08-05 12:05:00|975.3|973|974.8|972.8|975.8|974|973.5|971.8|33
1659701400000|2022-08-05 12:10:00|975.5|973|974.5|972.5|977.5|975.8|973.5|972|193
1659701700000|2022-08-05 12:15:00|974.8|972.8|977.3|975.5|977.3|975.5|974.8|972.5|79
1659702000000|2022-08-05 12:20:00|977|975.8|978.3|976.5|978.8|977|977|974.8|36
1659702300000|2022-08-05 12:25:00|978|976.8|978.3|975.5|980|978|977.3|975.5|70
1659702600000|2022-08-05 12:30:00|978.5|975.3|974.5|972.5|978.5|975.5|972|970.3|62
1659702900000|2022-08-05 12:35:00|974.8|972.8|972.3|970.5|974.8|973|971.8|970.5|108
1659703200000|2022-08-05 12:40:00|972.5|970.8|973|971.3|974|972.3|972|970.3|95
1659703500000|2022-08-05 12:45:00|973.5|971.5|972|970.3|973.5|971.5|970.3|968.8|35
1659703800000|2022-08-05 12:50:00|971.5|970|968|966.3|971.8|970|968|966|21
1659704100000|2022-08-05 12:55:00|968.3|966.5|968.3|966.8|969.8|968|966|964.5|98
1659704400000|2022-08-05 13:00:00|967.8|966.3|970|968.3|970.5|969|963.3|961.8|83
1659704700000|2022-08-05 13:05:00|970.5|968.5|973.8|971.8|974.3|972.5|969.3|967.3|127
1659705000000|2022-08-05 13:10:00|973.5|972|966.5|964.5|974|972|966.3|964.5|88
1659705300000|2022-08-05 13:15:00|966.3|964.3|967.3|965.5|968|965.8|965.5|964|134
1659705600000|2022-08-05 13:20:00|967.5|965.8|967|965.3|969.3|967.5|966|964.3|62
1659705900000|2022-08-05 13:25:00|967.3|965.5|961.5|959.8|967.5|965.8|961.3|959.5|192
1659706200000|2022-08-05 13:30:00|962.3|960.5|965.3|963.5|965.5|963.8|959.3|957.8|155
1659706500000|2022-08-05 13:35:00|965|963.8|965.5|963.5|967.5|965.8|963.5|961.8|125
1659706800000|2022-08-05 13:40:00|966|963.8|972.8|971|973|971.3|966|963.5|258
1659707100000|2022-08-05 13:45:00|973|971.3|975.8|974|976|974|971.5|969.8|226
1659707400000|2022-08-05 13:50:00|976.5|974.5|974.8|973|979|977.3|974.8|973|105
1659707700000|2022-08-05 13:55:00|974.5|972.8|976.5|974.8|977.3|975.5|971.8|970|72
1659708000000|2022-08-05 14:00:00|976.8|975|979.3|977.5|980.5|979|974.8|973|148
1659708300000|2022-08-05 14:05:00|979.5|977.8|982.8|981|983.8|982|979.3|977.8|189
1659708600000|2022-08-05 14:10:00|983|981.3|987|985.3|988|986.3|983|981.3|265
1659708900000|2022-08-05 14:15:00|986.8|985.5|988.5|986.5|990.5|988.8|986.8|985|245
1659709200000|2022-08-05 14:20:00|988.3|986.8|991|989.3|992|990.5|988.3|986.8|99
1659709500000|2022-08-05 14:25:00|990.8|988.8|993.5|991.8|993.5|991.8|989.5|987.8|39
1659709800000|2022-08-05 14:30:00|993.3|991.5|991.8|990|994|992.3|990.5|988.5|125
1659710100000|2022-08-05 14:35:00|992|989.8|997.3|995.5|997.5|995.8|991.8|989.8|156
1659710400000|2022-08-05 14:40:00|997|995.8|992.8|991|997.3|995.8|991.3|989.8|79
1659710700000|2022-08-05 14:45:00|993|991.3|993.5|991.5|997|995|988.5|986.5|275
1659711000000|2022-08-05 14:50:00|994|991.8|992.5|990.8|994.8|993|991.5|989.3|157
1659711300000|2022-08-05 14:55:00|992.8|991|995.5|993.8|996.3|994.5|992.5|990.8|49
1659711600000|2022-08-05 15:00:00|995.8|994|996.3|994.5|997.8|996|995.3|993.8|45
1659711900000|2022-08-05 15:05:00|996.5|994.8|990.8|989|996.5|994.8|990|988|332
1659712200000|2022-08-05 15:10:00|991.3|988.8|992|990.3|993.3|991.5|989|987|173
1659712500000|2022-08-05 15:15:00|992.5|990.5|989.5|987.8|993.5|991.5|988.8|987|368
1659712800000|2022-08-05 15:20:00|989.3|987.5|989.3|987.5|991.3|989.5|987.8|986|250
1659713100000|2022-08-05 15:25:00|989|987.3|988.5|986.8|992.5|991|987.8|986|841
1659713400000|2022-08-05 15:30:00|988.3|986.5|988.3|986.3|991.8|990.3|987.3|985.5|214
1659713700000|2022-08-05 15:35:00|988|986.5|987.3|985.5|989.5|987.8|985.5|983.8|136
1659714000000|2022-08-05 15:40:00|987.5|985.3|986|984.3|988|986.3|985.3|983.5|40
1659714300000|2022-08-05 15:45:00|986.3|984.5|986.5|984.8|988.8|987|985.8|984|72
1659714600000|2022-08-05 15:50:00|986.8|985|987|985.3|987.5|985.8|985.5|983.8|20
1659714900000|2022-08-05 15:55:00|987.3|985.5|982.5|980.8|987.8|985.8|982.5|980.8|29
1659715200000|2022-08-05 16:00:00|982.8|981|982|980.3|984|982.5|982|980.3|52
1659715500000|2022-08-05 16:05:00|981.8|980.8|980.5|979|985|983.5|979.5|978|196
1659715800000|2022-08-05 16:10:00|980.8|979.3|981.5|979.5|982.8|981|979.5|977.8|52
1659716100000|2022-08-05 16:15:00|981.8|979.8|981|979.3|982.5|980.5|980.5|978.8|1
1659716400000|2022-08-05 16:20:00|981.3|979|980|978|983|981.3|979.5|977.8|20
1659716700000|2022-08-05 16:25:00|979.8|978.3|981.3|979.5|982.3|980.5|979.3|977.5|21
1659717000000|2022-08-05 16:30:00|981.5|979.8|982|980.3|983.3|981.5|981|979.3|1
1659717300000|2022-08-05 16:35:00|981.8|979.8|980.8|979|982.3|980.3|980.8|979|22
1659717600000|2022-08-05 16:40:00|980.5|978.8|981.5|979.8|981.8|980|980.3|978.3|5
1659717900000|2022-08-05 16:45:00|981|979.3|983.5|981.8|986.3|984.5|980.8|979.3|240
1659718200000|2022-08-05 16:50:00|983.3|981.5|981.8|980|984.8|982.5|981.5|979.8|21
1659718500000|2022-08-05 16:55:00|981.5|979.8|978.5|976.8|982.3|980.3|977|975.3|351
1659718800000|2022-08-05 17:00:00|978.3|976.5|981|979.3|981.5|979.5|978.3|976.3|18
1659719100000|2022-08-05 17:05:00|981.3|979.5|979.8|977.8|981.8|979.5|979.8|977.8|19
1659719400000|2022-08-05 17:10:00|980|978|976.5|975|980.5|978.5|976.3|974.5|71
1659719700000|2022-08-05 17:15:00|976.8|974.8|975|973.3|977.8|976|973.8|971.8|1
1659720000000|2022-08-05 17:20:00|975.3|973|973.3|971.8|975.3|973|972.8|971|1
1659720300000|2022-08-05 17:25:00|973.8|971.5|970|968|974.3|972.5|970|968|26
1659720600000|2022-08-05 17:30:00|969.8|968.3|970|968|970.5|968.8|967.3|965.3|20
1659720900000|2022-08-05 17:35:00|970.5|968.3|969|967.5|971.8|969.8|967.5|965.5|5
1659721200000|2022-08-05 17:40:00|968.5|966.8|969.8|967.8|971|968.8|968|966.3|5
1659721500000|2022-08-05 17:45:00|969.5|967.5|971.3|969.3|972|970|969.3|967.3|4
1659721800000|2022-08-05 17:50:00|971|969|972.5|970.5|972.5|970.5|970.8|968.8|2
1659722100000|2022-08-05 17:55:00|972.3|970.3|969.8|967.5|973|970.8|967.8|966|17
1659722400000|2022-08-05 18:00:00|969.5|967.3|969.5|967.8|971.8|969.8|969.3|967|12
1659722700000|2022-08-05 18:05:00|969.8|967.5|968|966.3|971|969.3|967.8|966|8
1659723000000|2022-08-05 18:10:00|967.8|965.8|968|966|969.5|967.5|967|965.5|0
1659723300000|2022-08-05 18:15:00|967.8|966.3|968.8|967|970.8|969|967.8|966|2
1659723600000|2022-08-05 18:20:00|968.5|966.8|965|963.3|969.3|967.5|962.8|961.3|15
1659723900000|2022-08-05 18:25:00|964.8|963|968|966|968.3|966.3|964.8|963|96
1659724200000|2022-08-05 18:30:00|968.3|966.3|967.5|965.5|970|967.8|966.8|965|23
1659724500000|2022-08-05 18:35:00|967.8|965.8|967|965|968.5|966.5|966.5|964.8|25
1659724800000|2022-08-05 18:40:00|967.3|965.3|967.8|965.8|968|966.3|966.3|964.5|0
1659725100000|2022-08-05 18:45:00|967.5|966|967.8|965.5|969.5|967.5|967.3|965|4
1659725400000|2022-08-05 18:50:00|967.5|965|965.5|963.5|968|965.5|965|963|0
1659725700000|2022-08-05 18:55:00|965.3|963.8|963|961.3|965.3|963.8|962.8|960.8|1
1659726000000|2022-08-05 19:00:00|962.8|961|961.5|959.3|963.3|961.5|960.5|958.5|19
1659726300000|2022-08-05 19:05:00|961.3|958.8|959.3|957|961.3|959|958.8|956.5|37
1659726600000|2022-08-05 19:10:00|959|956.8|957.8|956|959.3|957.5|957.3|955.8|0
1659726900000|2022-08-05 19:15:00|958|956.3|958.8|956.8|958.8|956.8|957.8|955.8|28
1659727200000|2022-08-05 19:20:00|959|956.5|958|956|959|956.8|955.8|953.8|92
1659727500000|2022-08-05 19:25:00|957.8|955.8|957.8|955.8|958.5|956.5|956.5|954.5|8
1659727800000|2022-08-05 19:30:00|957.3|955.5|958.3|956|958.8|957.3|957|955.3|64
1659728100000|2022-08-05 19:35:00|958|955.8|958.5|956|959.8|957.5|957.8|955.8|64
1659728400000|2022-08-05 19:40:00|958.8|956.8|959.3|957|959.5|957.5|958|955.8|18
1659728700000|2022-08-05 19:45:00|959|956.8|959.5|957.5|959.8|957.5|958.8|956.5|33
1659729000000|2022-08-05 19:50:00|959.3|957.3|959.3|957|959.5|957.5|958.8|956.5|1
1659729300000|2022-08-05 19:55:00|959.5|957.3|959.8|957.5|960|958.3|959.3|956.8|7
1659729600000|2022-08-05 20:00:00|959.5|957.3|959.8|957.5|960|958|959|956.8|0
1659729900000|2022-08-05 20:05:00|959.5|957.3|959.3|957.5|959.8|958.3|959.3|957.3|3
1659730200000|2022-08-05 20:10:00|959.5|957.8|959.8|957.8|959.8|957.8|959.5|957.5|6
1659730500000|2022-08-05 20:15:00|959.5|958.3|959.5|957.5|959.8|958.3|959.5|957.5|2
1659730800000|2022-08-05 20:20:00|959|957.3|959.8|958.3|959.8|958.3|959|957|0
1659731100000|2022-08-05 20:25:00|960.3|958.5|959.8|957.5|960.5|958.8|959.8|957.5|3
1659731400000|2022-08-05 20:30:00|960|957.8|960.3|958.3|961|959.3|959.5|957.8|10
1659731700000|2022-08-05 20:35:00|960.5|958.5|961.3|959.3|961.3|959.3|960|958|0
1659732000000|2022-08-05 20:40:00|961.5|959.5|961.3|958.5|961.5|959.5|961.3|958.5|0
1659732300000|2022-08-05 20:45:00|960.8|958.8|960.5|958|963.5|960.8|959.5|957.5|13
1659732600000|2022-08-05 20:50:00|960.3|957.8|961.8|958.3|961.8|958.5|959.8|957.5|2
1659732900000|2022-08-05 20:55:00|962.8|958.5|963.8|959|964.8|960.3|962.8|958.5|46
1659920400000|2022-08-08 01:00:00|956|953.8|956|953|956|953.8|955.3|952|0
1659920700000|2022-08-08 01:05:00|955.8|952.8|957.8|955|957.8|955.3|955.8|952.8|6
1659921000000|2022-08-08 01:10:00|957.5|954.8|957.8|954.5|957.8|954.8|955.3|953.5|0
1659921300000|2022-08-08 01:15:00|957.3|954.8|957.3|954|957.3|955.3|956.8|954|0
1659921600000|2022-08-08 01:20:00|957|954.3|957|953.5|957|954.3|956.8|953.3|0
1659921900000|2022-08-08 01:25:00|957.3|954|959|956|959|956.3|957.3|954|6
1659922200000|2022-08-08 01:30:00|958.8|954.8|959|955.5|959|955.8|957.3|954.5|0
1659922500000|2022-08-08 01:35:00|958.5|955.8|958.5|955.5|959|956|958.5|955.5|0
1659922800000|2022-08-08 01:40:00|959|955.8|961|958|961|958|958.8|955.5|2
1659923100000|2022-08-08 01:45:00|960.8|957.8|961|958.3|961|958.5|959.5|957.3|0
1659923400000|2022-08-08 01:50:00||958.5||958.3||958.5||958.3|0
1659923700000|2022-08-08 01:55:00|962|958.5|962|959.3|962|959.3|961.8|958.3|4
1659924000000|2022-08-08 02:00:00|961.8|959|962|959.5|962|959.8|961.8|959|0
1659924300000|2022-08-08 02:05:00|961.8|959.3|963|960.3|963|960.3|961.3|959.3|0
1659924600000|2022-08-08 02:10:00|962.8|960.5|963|960.5|963|960.5|962.8|960.3|0
1659924900000|2022-08-08 02:15:00|962.8|960.3|963|960.3|963|960.5|962.3|960.3|0
1659925200000|2022-08-08 02:20:00|962.8||963||963||962.8||0
1659925800000|2022-08-08 02:30:00|962.8|960.8|964.8|961.8|965|961.8|962.8|960.8|9
1659926100000|2022-08-08 02:35:00|965|962|965|962|965|962.3|964.8|961.3|0
1659926400000|2022-08-08 02:40:00||961.8||961.8||962.3||961.3|0
1659926700000|2022-08-08 02:45:00|964.8|962|964.5|962.5|964.8|962.8|964.5|961.8|0
1659927000000|2022-08-08 02:50:00|965|962.8|963.3|960.5|965|962.8|963.3|960.5|0
1659927300000|2022-08-08 02:55:00|963|960.3|962.3|959.8|963.3|960.5|962.3|959.5|0
1659927600000|2022-08-08 03:00:00|962|959.5|962.3|959|962.3|960|961.5|958.5|5
1659927900000|2022-08-08 03:05:00|962|958.8|962.3|958.8|962.3|959.3|961.8|958.5|0
1659928200000|2022-08-08 03:10:00|962|959|963.3|960.3|963.3|960.3|962|958.8|2
1659928500000|2022-08-08 03:15:00|963|959.8|961.5|959.3|964.5|961.5|961.3|959|2
1659928800000|2022-08-08 03:20:00|962|959.5|961.8|959.3|962.3|959.8|961.8|959|1
1659929100000|2022-08-08 03:25:00|961.5|959|962.8|959.8|964|960.8|960.5|959|1
1659929400000|2022-08-08 03:30:00|962.5|959.5|962.8|960.3|962.8|960.3|961.5|959.5|1
1659929700000|2022-08-08 03:35:00|962.3||962.8||962.8||962.3||0
1659930000000|2022-08-08 03:40:00|963.5|960.5|963.5|961.8|964.5|962|963.5|960.5|0
1659930300000|2022-08-08 03:45:00|963.3|961|962.5|961|963.5|961.5|962.3|960.3|10
1659930600000|2022-08-08 03:50:00|962.3|960.8|962.5|961|963|961.3|961.8|959.8|12
1659930900000|2022-08-08 03:55:00|963|961.5|963|960.8|963.5|961.5|962.3|960|5
1659931200000|2022-08-08 04:00:00|962.5|960.5|963|960.8|963.8|961.5|962|960.3|6
1659931500000|2022-08-08 04:05:00|962.8|961|960.5|958|963|961|960.3|957|6
1659931800000|2022-08-08 04:10:00|960.3|958.3|961.5|959.8|963.8|961|958.3|956.3|10
1659932100000|2022-08-08 04:15:00|961.3|959.3|962|959.8|963.5|960.5|960.5|958.5|15
1659932400000|2022-08-08 04:20:00|961.8|959.5|956|954|962|959.5|955.5|952.5|38
1659932700000|2022-08-08 04:25:00|955.5|952.5|943.3|939.8|955.5|952.8|941.8|938.5|157
1659933000000|2022-08-08 04:30:00|942.3|939.5|948.5|945.8|950.5|948.3|941.8|939.3|138
1659933300000|2022-08-08 04:35:00|948.3|945.5|948.8|946.3|949.8|946.5|948.3|945.5|21
1659933600000|2022-08-08 04:40:00|949.8|946.5|954|950.8|954|950.8|949.5|946.5|2
1659933900000|2022-08-08 04:45:00|953.8|951|953|951|954.5|951|952.8|950|0
1659934200000|2022-08-08 04:50:00|953.8|951.5|953|950|954|952|952.8|949.8|4
1659934500000|2022-08-08 04:55:00|952.5|948.8|952.5|949|952.8|949|952|948.8|0
1659934800000|2022-08-08 05:00:00|952.8|949.3|952.3|949.3|953|949.5|952.3|949.3|3
1659935100000|2022-08-08 05:05:00|952.5|949.5|954.5|952|954.5|952|952.5|949.5|15
1659935400000|2022-08-08 05:10:00|954.8|952.5|955.5|952.8|956.5|953.8|954.5|952.5|1
1659935700000|2022-08-08 05:15:00|956.5|953.3|955.3|953|956.5|953.8|955|952.8|9
1659936000000|2022-08-08 05:20:00|955||956.5||956.5||955||6
1659936300000|2022-08-08 05:25:00|956||956||956||956||0
1659936600000|2022-08-08 05:30:00|955.5||955.5||955.5||955.5||0
1659936900000|2022-08-08 05:35:00|955.3|953.3|956.3|953.8|956.5|953.8|955.3|953.3|4
1659937200000|2022-08-08 05:40:00|956.5||956.5||956.5||956.3||0
1659937500000|2022-08-08 05:45:00|956.3|954|955.3|952.5|956.3|954|955|952.5|2
1659937800000|2022-08-08 05:50:00|955|952.8|955.3|952.3|955.3|952.8|955|952.3|0
1659938100000|2022-08-08 05:55:00|954.8|952|954|951|954.8|952|953.8|950.3|1
1659938400000|2022-08-08 06:00:00|953.8|951.3|955|952.8|955|952.8|952.8|949.8|2
1659938700000|2022-08-08 06:05:00|955.3|953|961.5|959.3|962.5|960.3|955.3|953|22
1659939000000|2022-08-08 06:10:00|962.5|960|961|959|962.5|960.5|960|957.8|1
1659939300000|2022-08-08 06:15:00|961.5|959.5|962|959.8|962|959.8|960.5|958.3|0
1659939600000|2022-08-08 06:20:00|961.8|959.5|961.8|959.5|963.3|960.3|960.8|958.3|11
1659939900000|2022-08-08 06:25:00|962|959|961|958|962.3|959|960.3|958|7
1659940200000|2022-08-08 06:30:00|961.3|958.3|958|955.8|961.3|959|955.8|952.8|18
1659940500000|2022-08-08 06:35:00|957.5|955|960|958|961|958.8|957.5|955|6
1659940800000|2022-08-08 06:40:00|960.5|958.3|960.5|957.8|960.8|958.3|959|956.3|5
1659941100000|2022-08-08 06:45:00|961|959|965.3|963.3|966.3|963.8|961|959|26
1659941400000|2022-08-08 06:50:00|965.5|963|966|964.3|966.5|964.5|964.8|962.8|6
1659941700000|2022-08-08 06:55:00|966.3|964.5|966.8|963.8|968.3|966|965.8|962.8|73
1659942000000|2022-08-08 07:00:00|967|964.3|971.5|969.3|972|969.5|966.8|964.3|66
1659942300000|2022-08-08 07:05:00|971.8|969.5|969.5|967.5|972|970|969|967|12
1659942600000|2022-08-08 07:10:00|969.8|967.8|969.5|967.5|972.3|970.5|968.3|966.3|22
1659942900000|2022-08-08 07:15:00|969.8|967.8|968.5|966.8|970.8|969|967.3|965.5|16
1659943200000|2022-08-08 07:20:00|969.5|966.5|969|966.8|971|969.5|968.5|966.3|31
1659943500000|2022-08-08 07:25:00|969.3|966.5|967|965|969.3|967.5|966.8|964.8|11
1659943800000|2022-08-08 07:30:00|966.5|965.3|962.8|960.8|966.5|965.3|962.3|960.3|62
1659944100000|2022-08-08 07:35:00|962.5|960.5|965.3|963.3|967|964.8|962|960.3|19
1659944400000|2022-08-08 07:40:00|965.5|963.5|963.5|961.8|965.5|963.5|963.5|961.5|45
1659944700000|2022-08-08 07:45:00|964.5|962|964.3|962.3|966.3|964.8|963.8|962|18
1659945000000|2022-08-08 07:50:00|964.5|962.5|964.3|962.3|964.5|962.5|961.8|959.8|3
1659945300000|2022-08-08 07:55:00|964.5|962.5|961.5|959.5|964.8|963|960.8|959|55
1659945600000|2022-08-08 08:00:00|961.3|959.3|963.8|962|964.8|962.8|959.3|957.5|56
1659945900000|2022-08-08 08:05:00|964|962.5|962|960|964.5|962.8|960.5|958.8|109
1659946200000|2022-08-08 08:10:00|962.3|960.5|956.5|954.5|962.8|960.5|956|954.5|325
1659946500000|2022-08-08 08:15:00|956.8|954.8|954.3|952.3|958.3|956.3|953.8|952|17
1659946800000|2022-08-08 08:20:00|954.5|952.8|954.3|952.5|955.8|954|953.8|951.8|13
1659947100000|2022-08-08 08:25:00|954.5|952.8|956.8|954.8|959.5|957.5|954.3|952.5|75
1659947400000|2022-08-08 08:30:00|957.3|955.3|958|956.3|959.5|957.8|956.3|954.3|36
1659947700000|2022-08-08 08:35:00|957.8|956|954.8|952.8|957.8|956|954|952.3|44
1659948000000|2022-08-08 08:40:00|954.5|953|957|955.3|959.3|957.3|954.5|952.8|20
1659948300000|2022-08-08 08:45:00|957.8|955.8|958|956.3|958|956.5|956.3|954.8|100
1659948600000|2022-08-08 08:50:00|957.8|955.3|957.3|955.3|958|956.3|956.5|954.5|47
1659948900000|2022-08-08 08:55:00|957|956.3|961.5|959.8|961.5|960|957|956|64
1659949200000|2022-08-08 09:00:00|962|960|960|958|963|961.5|958.3|956.5|143
1659949500000|2022-08-08 09:05:00|960.3|958.3|961.5|959.8|963.3|961.3|960|958.3|82
1659949800000|2022-08-08 09:10:00|961.8|960|960.3|958.5|961.8|960.3|960|958.3|69
1659950100000|2022-08-08 09:15:00|960|958.3|959.5|957.8|960.8|959|957.3|955.5|24
1659950400000|2022-08-08 09:20:00|959.8|957.5|955|953.5|960.8|958.8|954.8|953.3|80
1659950700000|2022-08-08 09:25:00|954.8|953.3|958|956.3|958.3|956.8|954.3|952.8|35
1659951000000|2022-08-08 09:30:00|958.3|956|957.5|955.8|958.3|956.3|955|953.3|132
1659951300000|2022-08-08 09:35:00|957.8|954.8|957|955.5|958.3|956.5|956|954.3|73
1659951600000|2022-08-08 09:40:00|956.8|955.8|958.3|956.8|958.8|957.3|956.8|955|17
1659951900000|2022-08-08 09:45:00|958.8|956.5|957|955.3|958.8|956.8|957|955.3|41
1659952200000|2022-08-08 09:50:00|957.3|955.8|960|958.3|960.3|958.5|957.3|955.5|29
1659952500000|2022-08-08 09:55:00|960.3|958|954.8|953|960.5|958.8|954.5|952.8|159
1659952800000|2022-08-08 10:00:00|955|952.8|957.5|955.8|957.5|956|954|952.3|149
1659953100000|2022-08-08 10:05:00|957|955|956.8|955|958|956.3|955.3|953.3|76
1659953400000|2022-08-08 10:10:00|956.5|954|954.8|952.8|956.5|954.8|954.3|952.5|24
1659953700000|2022-08-08 10:15:00|954.5|952.5|952.8|951|955.3|953.5|952.3|950.5|92
1659954000000|2022-08-08 10:20:00|953|951.3|948.5|946.5|953|951.5|947.5|946|91
1659954300000|2022-08-08 10:25:00|949|946.8|948.8|946.8|950|948|947.8|946|76
1659954600000|2022-08-08 10:30:00|948.5|946.5|947.8|945.8|949.3|947.3|946.5|945|63
1659954900000|2022-08-08 10:35:00|947.5|946|945.5|944|948|946.5|945.3|943.5|21
1659955200000|2022-08-08 10:40:00|945.8|943.8|947|945.3|947.5|946|945.5|943.8|107
1659955500000|2022-08-08 10:45:00|946.8|945|946|944|947.5|945.5|945.3|943.5|21
1659955800000|2022-08-08 10:50:00|945.8|944.3|944.3|942.5|946.8|945|943.8|942.3|80
1659956100000|2022-08-08 10:55:00|944|942.3|949.3|947.5|949.5|947.8|944|942.3|74
1659956400000|2022-08-08 11:00:00|949.5|947|945.3|943.5|949.5|947|945|943|47
1659956700000|2022-08-08 11:05:00|945.5|943.3|944.3|942.5|945.5|943.8|941.8|940|136
1659957000000|2022-08-08 11:10:00|944.5|941.8|942.8|941|944.5|942.3|942|940|43
1659957300000|2022-08-08 11:15:00|942.5|941.3|943.3|941.5|943.8|942|942.3|940.5|22
1659957600000|2022-08-08 11:20:00|943|941.3|940.3|938.5|943.3|941.3|938.5|936.8|77
1659957900000|2022-08-08 11:25:00|940|938.3|941.5|940|942.8|941|939.8|938|65
1659958200000|2022-08-08 11:30:00|941.8|940.3|942.3|940.5|943|941.3|941.8|939.8|9
1659958500000|2022-08-08 11:35:00|942.5|940.8|942.3|940.3|942.8|941.3|941.5|939.8|77
1659958800000|2022-08-08 11:40:00|942|940.5|944.5|942.5|944.5|942.5|941|939.5|286
1659959100000|2022-08-08 11:45:00|944.3|942.3|945.8|943.8|946|944.3|943.5|941.8|97
1659959400000|2022-08-08 11:50:00|945.3|943.3|948.8|947|948.8|947.3|945.3|943|141
1659959700000|2022-08-08 11:55:00|949.3|947.3|954|952.3|956.3|954.5|949|947|151
1659960000000|2022-08-08 12:00:00|953.8|952.5|955.8|954|956.5|955|953.8|952|161
1659960300000|2022-08-08 12:05:00|956|954.3|957.3|955.5|959.3|957.8|956|954.3|45
1659960600000|2022-08-08 12:10:00|957|955.3|956|954|958.8|957.3|955.8|954|46
1659960900000|2022-08-08 12:15:00|955.8|954.3|956|954.5|956.8|955|954.5|953|74
1659961200000|2022-08-08 12:20:00|956.8|954.3|956.8|955|957.8|956|954.5|952.5|141
1659961500000|2022-08-08 12:25:00|957.3|955.3|953.8|951.8|957.8|956|953.3|951.5|59
1659961800000|2022-08-08 12:30:00|953.5|952|954|952.3|954.3|952.3|950.8|948.8|93
1659962100000|2022-08-08 12:35:00|954.3|952.8|951.5|949.8|954.3|953|951|949.5|179
1659962400000|2022-08-08 12:40:00|951.3|949.3|952.5|950.8|954|952.3|949.5|947.5|121
1659962700000|2022-08-08 12:45:00|952.8|950.5|954|952|955.3|953.3|952.8|950.5|64
1659963000000|2022-08-08 12:50:00|953.8|951.8|950|948|954.3|952.5|949.3|947.3|96
1659963300000|2022-08-08 12:55:00|949.8|947.8|948.5|946.8|950.3|948.3|948.5|946.5|113
1659963600000|2022-08-08 13:00:00|948|946.3|947|945|950.5|948.8|945|943.3|121
1659963900000|2022-08-08 13:05:00|946.8|944.5|953.5|951.5|954.8|952.8|946|944.3|151
1659964200000|2022-08-08 13:10:00|953.8|951.8|954.8|952.8|956.3|954|952.8|951|17
1659964500000|2022-08-08 13:15:00|954.5|952.3|957.5|955.8|957.5|955.8|953.8|951.8|50
1659964800000|2022-08-08 13:20:00|958|956|956.8|955|958.8|956.8|956|954|144
1659965100000|2022-08-08 13:25:00|956.5|955.5|955.3|953.5|958|956|955.3|953.3|171
1659965400000|2022-08-08 13:30:00|955.8|953.3|957|955.3|958.8|957|953.8|952|54
1659965700000|2022-08-08 13:35:00|957.3|955.5|958.3|956.8|958.8|957|956.3|954.5|31
1659966000000|2022-08-08 13:40:00|958.8|957|955.3|953.8|959|957.5|954.5|952.8|141
1659966300000|2022-08-08 13:45:00|955|953.5|956.3|954.5|958.8|957|953.5|951.5|104
1659966600000|2022-08-08 13:50:00|956.8|954.8|958|956.3|958.8|957|956.5|954.8|79
1659966900000|2022-08-08 13:55:00|957.8|956|955.3|953.3|958.8|957.3|955|953.3|37
1659967200000|2022-08-08 14:00:00|955|953.5|954.3|952.5|957.5|955.5|954|952|109
1659967500000|2022-08-08 14:05:00|954.5|952.8|954.3|952.5|956.5|954.5|954|952.3|271
1659967800000|2022-08-08 14:10:00|954|952.3|949.3|947.5|954|952.5|949.3|947.3|284
1659968100000|2022-08-08 14:15:00|949|947.3|950.8|949|951.5|949.8|949|947.3|290
1659968400000|2022-08-08 14:20:00|951|949.3|948|946.3|951.8|950|948|946|146
1659968700000|2022-08-08 14:25:00|948.3|946.5|947.3|945.5|948.8|947|946.5|944.8|169
1659969000000|2022-08-08 14:30:00|947|945.3|952.3|950.5|952.5|950.8|946.8|944.8|148
1659969300000|2022-08-08 14:35:00|952|950.3|947.8|945.5|952.3|950.3|946.3|944.5|117
1659969600000|2022-08-08 14:40:00|947.5|945|947.8|945.8|948.8|946.8|945.8|944|32
1659969900000|2022-08-08 14:45:00|947.5|946|949.5|947.8|949.5|948|947.3|945.3|142
1659970200000|2022-08-08 14:50:00|950|948|952.8|951|953.3|951.5|948.3|946.5|298
1659970500000|2022-08-08 14:55:00|952.5|950.8|957.5|955.8|957.8|955.8|952.5|950.8|49
1659970800000|2022-08-08 15:00:00|957.8|956|960|958.3|960.5|959|956.8|955|428
1659971100000|2022-08-08 15:05:00|959.8|958|956.5|954.8|961|959.3|955|953.5|144
1659971400000|2022-08-08 15:10:00|956.3|955|957|955.3|960|958.3|954.8|953.3|74
1659971700000|2022-08-08 15:15:00|956.8|955.5|953|951.3|957|955.8|951.5|949.8|89
1659972000000|2022-08-08 15:20:00|953.3|951|955.3|953.5|955.3|953.5|951.8|950|518
1659972300000|2022-08-08 15:25:00|955|953.3|956|954.3|956.5|955|952.8|951.3|1001
1659972600000|2022-08-08 15:30:00|955.8|953.5|955.3|953.5|956.3|954.8|953|951.5|255
1659972900000|2022-08-08 15:35:00|955.5|953.8|953|951.5|956|954.3|953|951.3|147
1659973200000|2022-08-08 15:40:00|952.8|951|951.3|949.5|954.3|952.3|950.3|948.5|71
1659973500000|2022-08-08 15:45:00|951|949.3|949.8|948|952.3|950.5|949.5|947.8|202
1659973800000|2022-08-08 15:50:00|949.5|948.3|950.3|948.5|952.3|950.3|949.5|948|169
1659974100000|2022-08-08 15:55:00|950.5|948.8|951|949.3|952.8|950.8|950|948.3|263
1659974400000|2022-08-08 16:00:00|951.3|949.5|957|955|957|955.3|950.8|949|547
1659974700000|2022-08-08 16:05:00|956.8|955.3|955.5|953.8|957.5|955.5|954.8|953|19
1659975000000|2022-08-08 16:10:00|955.3|953.5|955.8|953.8|956.5|954.8|954.8|952.8|87
1659975300000|2022-08-08 16:15:00|956.3|954|955|953.3|957|955.3|954.8|953|2
1659975600000|2022-08-08 16:20:00|955.3|953.5|955.8|953.8|957.8|956.3|955|953|22
1659975900000|2022-08-08 16:25:00|955.5|953.5|955|953|956.3|954.5|954.5|952.5|38
1659976200000|2022-08-08 16:30:00|954.8|952.8|954.3|952.5|956.5|954.5|954.3|952.5|130
1659976500000|2022-08-08 16:35:00|954.5|953|949.3|947.5|955.3|953.8|949.3|947.5|29
1659976800000|2022-08-08 16:40:00|949|947.3|946|944.3|951|949.3|946|944.3|34
1659977100000|2022-08-08 16:45:00|945.8|944|944.5|943|945.8|944.3|943.8|941.8|7
1659977400000|2022-08-08 16:50:00|944|942.3|941.3|939.5|944.3|942.3|941|939.5|52
1659977700000|2022-08-08 16:55:00|941.8|939.8|943.8|942|944.5|942.5|941.3|939.5|38
1659978000000|2022-08-08 17:00:00|944|941.8|946.3|944.3|947.3|945.3|943.3|941.5|37
1659978300000|2022-08-08 17:05:00|946.5|944.5|943.8|941.8|946.5|944.8|943.5|941.8|26
1659978600000|2022-08-08 17:10:00|943.3|941.5|945.8|943.5|946|944|943|941.3|5
1659978900000|2022-08-08 17:15:00|945.5|943|944.3|942.5|945.8|943.3|943.3|941.3|3
1659979200000|2022-08-08 17:20:00|944.5|942.8|945|943|945.8|943.5|944.3|942.3|8
1659979500000|2022-08-08 17:25:00|944.8|942.8|945.3|943.5|946.5|944.3|943.8|941.5|23
1659979800000|2022-08-08 17:30:00|945.5|943.8|947|945.3|947.3|945.5|945.3|943.5|0
1659980100000|2022-08-08 17:35:00|947.3|945.5|945.5|943.5|949.3|947.5|945.3|943.5|7
1659980400000|2022-08-08 17:40:00|946|943.8|946.5|945|948.5|946.8|944.3|942.3|4
1659980700000|2022-08-08 17:45:00|946.8|944.8|945.5|943.8|946.8|945|945.3|943.3|55
1659981000000|2022-08-08 17:50:00|945.3|943.5|945.5|943.8|945.8|943.8|943.8|942|2
1659981300000|2022-08-08 17:55:00|945.3|943.5|946.5|944.8|946.8|945|944.8|943|0
1659981600000|2022-08-08 18:00:00|946|944.3|944.3|942.3|948.5|946.5|943.8|941.8|19
1659981900000|2022-08-08 18:05:00|944.5|942.5|947.3|945.3|948|946|943.5|941.8|15
1659982200000|2022-08-08 18:10:00|947.5|944.5|946|944.3|948.5|946.5|945.3|943.5|63
1659982500000|2022-08-08 18:15:00|946.3|944.5|945.5|943.8|947.3|945.8|945|943.3|21
1659982800000|2022-08-08 18:20:00|945.3|943.3|947.3|945.5|947.8|946.3|944.3|942.5|41
1659983100000|2022-08-08 18:25:00|947.5|945.8|950.5|948.8|951.5|949.8|946.5|944.5|85
1659983400000|2022-08-08 18:30:00|951|948.5|953|950.8|954.8|952.5|950.3|948.5|108
1659983700000|2022-08-08 18:35:00|952.8|950.3|949.8|947.8|952.8|950.3|949.5|947.5|16
1659984000000|2022-08-08 18:40:00|949.5|948|949|947.3|950.5|948.8|948.5|946.5|27
1659984300000|2022-08-08 18:45:00|948.8|947.5|947.8|946|949.3|947.5|947.3|945.5|2
1659984600000|2022-08-08 18:50:00|947.5|945.8|946.3|944.3|947.5|945.8|945.8|944|0
1659984900000|2022-08-08 18:55:00|946.5|944.5|947.3|945.5|947.3|945.8|946.3|944.5|0
1659985200000|2022-08-08 19:00:00|947|945.3|947.8|946|947.8|946.3|946|944|5
1659985500000|2022-08-08 19:05:00|948|946.5|950.3|948.3|950.5|948.5|947.5|945.8|0
1659985800000|2022-08-08 19:10:00|950|948.5|950.8|949|950.8|949|949|947.3|1
1659986100000|2022-08-08 19:15:00|951.5|949.5|953.3|951.5|953.3|951.5|951|949.5|11
1659986400000|2022-08-08 19:20:00|953|951.3|953.3|951.5|954|952.3|953|951.3|2
1659986700000|2022-08-08 19:25:00|953.5|951.3|953.8|951.8|953.8|952.3|953|951|0
1659987000000|2022-08-08 19:30:00|954.3|952|953.8|952|954.5|952.8|953.3|951.3|4
1659987300000|2022-08-08 19:35:00|954|951.8|953|951|954.3|952|952.8|950.8|0
1659987600000|2022-08-08 19:40:00|953.3|951.3|951|949|953.3|951.5|951|949|8
1659987900000|2022-08-08 19:45:00|950.8|948.8|950.8|949.3|951|949.3|948.8|946.8|12
1659988200000|2022-08-08 19:50:00|951|949.5|951.3|949.5|951.5|949.5|950.3|948.5|0
1659988500000|2022-08-08 19:55:00|951|948.8|951|949|951.3|949.5|950|948|9
1659988800000|2022-08-08 20:00:00|951.3|949.3|950|948|951.3|949.3|949.8|948|0
1659989100000|2022-08-08 20:05:00|950.3|948.3|950|948.3|950.5|948.8|949.8|947.8|0
1659989400000|2022-08-08 20:10:00|949.8|948|949.5|947.5|949.8|948|949.3|947.5|0
1659989700000|2022-08-08 20:15:00|949.3|947.8|949|947.3|949.8|947.8|948.8|946.8|0
1659990000000|2022-08-08 20:20:00|949.3|946.8|949.5|947.3|949.5|947.8|949|946.8|1
1659990300000|2022-08-08 20:25:00|949.3|947.5|949.3|947.3|949.5|947.5|949|946.8|0
1659990600000|2022-08-08 20:30:00|949|946.8|948|946.3|949.3|947.3|948|946.3|1
1659990900000|2022-08-08 20:35:00|948.3|946|948.8|946.8|948.8|947|948|946|0
1659991200000|2022-08-08 20:40:00|949|947|950.5|948.8|950.5|948.8|948.8|946.8|1
1659991500000|2022-08-08 20:45:00|950.8|949|949.8|948|951.3|949|949|947.5|1
1659991800000|2022-08-08 20:50:00|950|947.8|950.3|948.3|950.3|948.3|949.5|947.8|0
1659992100000|2022-08-08 20:55:00|950|948.5|953.3|950.8|953.5|950.8|950|948.5|44
1659992400000|2022-08-08 21:00:00|953.5|950.5|954.3|947.5|954.3|950.5|951.3|945.5|1
1659992700000|2022-08-08 21:05:00|954.5|947.8|954.5|948|954.5|948.3|954.5|947.8|0
1659993000000|2022-08-08 21:10:00||948.3||948.3||948.3||948.3|0
1659993900000|2022-08-08 21:25:00||947.5||947.5||947.5||947.5|0
1659994200000|2022-08-08 21:30:00||947.8||947.8||947.8||947.8|0
1659995100000|2022-08-08 21:45:00||946.8||947.3||947.3||946.8|0
1659995400000|2022-08-08 21:50:00||947.8||947.8||947.8||947.8|0
1660006800000|2022-08-09 01:00:00|955.3|952.5|956|953|956|953|955|952.3|1
1660007100000|2022-08-09 01:05:00|956.3|952.8|956.5|953.5|956.5|953.8|956|952.5|0
1660007400000|2022-08-09 01:10:00|957.5|953.8|957.3|954.3|957.5|954.8|957.3|953.5|0
1660007700000|2022-08-09 01:15:00|957.5|954|957.5|954.8|957.5|954.8|957.3|954|0
1660008000000|2022-08-09 01:20:00|957.3|954.5|955.8|952.5|957.3|954.8|955.8|952.5|0
1660008300000|2022-08-09 01:25:00|956||955.8||956||955.8||0
1660008900000|2022-08-09 01:35:00|956||955.8||956||955.8||0
1660009200000|2022-08-09 01:40:00|956|952.3|955.8|952.3|956|952.3|955.8|952.3|0
1660009500000|2022-08-09 01:45:00|956|952|954.5|950.8|956|952|954.5|950.8|0
1660009800000|2022-08-09 01:50:00|954.3|950.5|954|950.3|954.3|950.5|954|950.3|0
1660010100000|2022-08-09 01:55:00|954.3|950|954.3|950|954.3|950|954|950|0
1660010400000|2022-08-09 02:00:00||949.8||949.8||949.8||949.8|0
1660011000000|2022-08-09 02:10:00|954|951|953.8|950.5|954|951|953.8|950.5|1
1660011300000|2022-08-09 02:15:00||949.8||949.8||949.8||949.8|0
1660011600000|2022-08-09 02:20:00|953.5||953.5||953.8||953.5||0
1660011900000|2022-08-09 02:25:00|953.8||953.8||953.8||953.5||0
1660012500000|2022-08-09 02:35:00||950||950.3||950.3||949.8|0
1660012800000|2022-08-09 02:40:00||950||949.8||950||949.8|0
1660013100000|2022-08-09 02:45:00|953.5|950|953.8|949.8|953.8|950|953.5|949.8|1
1660013400000|2022-08-09 02:50:00|953.5|950|953.8|949.8|953.8|950|953.5|949.8|0
1660013700000|2022-08-09 02:55:00|953.5|950|955.5|952.3|955.5|952.5|953.5|949.8|0
1660014000000|2022-08-09 03:00:00|955.8|952.5|955.5|952.5|956.3|953.5|955|952.3|0
1660014300000|2022-08-09 03:05:00|954.5|952.3|954.5|952.3|954.5|952.3|954.5|952.3|0
1660014600000|2022-08-09 03:10:00|954|951.5|956|951.3|956|951.5|953.5|951|0
1660014900000|2022-08-09 03:15:00|955.8|950.5|955.8|951.3|955.8|951.3|955.5|950.5|4
1660016100000|2022-08-09 03:35:00||951.5||951.5||951.5||951.5|0
1660016400000|2022-08-09 03:40:00||951.8||951.8||951.8||951.5|0
1660016700000|2022-08-09 03:45:00||951.5||951.8||951.8||951.5|0
1660017000000|2022-08-09 03:50:00||951.5||951.5||951.5||951.5|0
1660018200000|2022-08-09 04:10:00|955.5|951.8|955.5|951.5|955.5|951.8|955.5|951.5|0
1660018500000|2022-08-09 04:15:00||951.8||953||953||951.5|0
1660019400000|2022-08-09 04:30:00||953.3||953.3||953.3||953.3|0
1660020000000|2022-08-09 04:40:00||953||953||953||953|1
1660020300000|2022-08-09 04:45:00||953.3||953.5||953.5||953.3|0
1660020600000|2022-08-09 04:50:00||953.3||953.5||953.5||953.3|0
1660020900000|2022-08-09 04:55:00||953.8||953.8||953.8||953.8|0
1660021200000|2022-08-09 05:00:00||954||953.8||954||953.8|1
1660021500000|2022-08-09 05:05:00|955.3|954|955.5|953.3|955.5|954|955.3|953.3|0
1660021800000|2022-08-09 05:10:00||953.5||953.5||953.5||953.5|0
1660022100000|2022-08-09 05:15:00||953.8||953.5||953.8||953.5|0
1660022400000|2022-08-09 05:20:00|956.3|953.8|956.3|954|956.3|954|956|953.8|3
1660023000000|2022-08-09 05:30:00|956.5|954.3|959.3|956.5|959.3|957|956.5|954.3|5
1660023300000|2022-08-09 05:35:00||956.8||956.3||957.3||956.3|0
1660023600000|2022-08-09 05:40:00|959||958.5||959.3||958.5||10
1660023900000|2022-08-09 05:45:00|959|956.5|959|956.5|959|956.8|958.8|956.3|1
1660024200000|2022-08-09 05:50:00|958.8|956.8|958.8|956.5|959|956.8|958.8|956.5|2
1660024500000|2022-08-09 05:55:00|959|956.8|959|957|959|957|958.8|956.3|1
1660024800000|2022-08-09 06:00:00|958.8|956|958|955.8|959|957|957.3|955|5
1660025100000|2022-08-09 06:05:00|957.8|956|959|957.5|959|957.5|957.8|955.3|0
1660025400000|2022-08-09 06:10:00|958.8|957.3|958.8|957.3|959|957.5|958.8|957|1
1660025700000|2022-08-09 06:15:00|959|957.5|960|957.8|962.3|960.5|959|957.5|6
1660026000000|2022-08-09 06:20:00|959.8|957.5|956.5|954|959.8|957.8|956.5|954|4
1660026300000|2022-08-09 06:25:00|956|954.3|956.5|954.3|959|956.3|954.8|952.8|8
1660026600000|2022-08-09 06:30:00|956.3|954.5|955.3|952.8|958|955.8|955|952.8|11
1660026900000|2022-08-09 06:35:00|955.5|953|955.8|953.5|956.3|953.8|953|950.3|38
1660027200000|2022-08-09 06:40:00|955.5|953.8|957.3|954.8|957.8|955.8|955.3|953.5|2
1660027500000|2022-08-09 06:45:00|957.5|955|956.3|954.5|957.5|955.5|956|954.3|1
1660027800000|2022-08-09 06:50:00|956|954.3|956.3|954.8|956.3|954.8|956|953.5|7
1660028100000|2022-08-09 06:55:00|957.8|954.5|958.3|956|958.8|956|957.5|954.3|30
1660028400000|2022-08-09 07:00:00|958|956.3|957|955.3|958.3|956.5|956.3|954.5|5
1660028700000|2022-08-09 07:05:00|957.5|955.5|958.5|956.5|960.5|958.8|957|955.3|23
1660029000000|2022-08-09 07:10:00|958.3|956|958.5|956.8|961|959.3|957.8|955.8|9
1660029300000|2022-08-09 07:15:00|958.8|957|960.3|958.5|961.5|960|958.3|956.3|28
1660029600000|2022-08-09 07:20:00|960.5|958.8|958|956|961|959.5|957|955.3|6
1660029900000|2022-08-09 07:25:00|958.8|956.3|960|958|960.3|958.3|957.8|955.8|200
1660030200000|2022-08-09 07:30:00|960.3|958.3|963.5|961.5|963.5|961.5|959|957.5|4
1660030500000|2022-08-09 07:35:00|963.3|961.8|960.3|958.5|964.3|962.5|959.5|957.5|8
1660030800000|2022-08-09 07:40:00|961.5|959.5|963|961.3|965.3|963.5|961.3|959.5|81
1660031100000|2022-08-09 07:45:00|962.8|961.5|962.3|960.5|964.5|962.5|960.8|958.8|94
1660031400000|2022-08-09 07:50:00|962|960.3|961.5|959.5|962.5|960.8|960.8|958.8|5
1660031700000|2022-08-09 07:55:00|961.3|959|960.5|958.5|961.8|959.8|959.8|957.8|29
1660032000000|2022-08-09 08:00:00|960.8|959|958.3|956|963|960.8|958|956|17
1660032300000|2022-08-09 08:05:00|958|956.3|957.3|955.3|960.8|958.5|957.3|955.3|87
1660032600000|2022-08-09 08:10:00|957.5|955.5|958|955.8|958.8|957|956.3|954.3|64
1660032900000|2022-08-09 08:15:00|957.8|955.5|958.8|957|959.5|957.5|956.5|954.3|82
1660033200000|2022-08-09 08:20:00|958.5|956.5|957.3|955.3|958.8|956.5|955.3|953.5|73
1660033500000|2022-08-09 08:25:00|957|954.8|956.5|954.8|958.8|956.8|955.8|953.8|114
1660033800000|2022-08-09 08:30:00|956.8|955|959.3|957.5|959.5|958|956.8|955|40
1660034100000|2022-08-09 08:35:00|959.5|957.3|961.5|959.5|962.3|960.5|959.5|957.3|24
1660034400000|2022-08-09 08:40:00|961.8|959.8|962.8|961|963|961.3|961.8|959.8|31
1660034700000|2022-08-09 08:45:00|963|961.3|963|961.3|964.8|963|962.5|960.8|246
1660035000000|2022-08-09 08:50:00|963.3|961.8|963.5|962|964|962|962|960.3|144
1660035300000|2022-08-09 08:55:00|963.8|962.3|965|963.5|965.3|963.8|963.5|962.3|63
1660035600000|2022-08-09 09:00:00|964.8|963|966.3|964.8|966.8|965.3|964|962|32
1660035900000|2022-08-09 09:05:00|966.5|965|967.8|966|967.8|966|965.8|964|133
1660036200000|2022-08-09 09:10:00|968.3|966.3|967.3|965.5|969|967.5|967.3|965.5|116
1660036500000|2022-08-09 09:15:00|967.5|965.8|970|968|970.5|969|967|965.3|76
1660036800000|2022-08-09 09:20:00|970.5|968.3|970|968.5|971.5|969.5|968.5|966.8|99
1660037100000|2022-08-09 09:25:00|969.8|967.8|968.3|966.3|970|968|968.3|966.3|34
1660037400000|2022-08-09 09:30:00|968.5|966|968.8|967.3|969.3|967.3|967.5|965.8|137
1660037700000|2022-08-09 09:35:00|969.5|967|977|975|977|975.3|969.5|967|516
1660038000000|2022-08-09 09:40:00|977.5|975.3|976.3|974.3|978.3|976.5|976.3|974.3|121
1660038300000|2022-08-09 09:45:00|976|974|972.8|970.8|976.8|975|972.8|970.8|83
1660038600000|2022-08-09 09:50:00|973|971.3|972.3|970.5|973.3|971.3|971.3|969.3|72
1660038900000|2022-08-09 09:55:00|972|970|974.8|973|975.5|973.3|971.8|969.5|202
1660039200000|2022-08-09 10:00:00|975|973.3|977.8|976.5|977.8|976.5|974.8|973.3|51
1660039500000|2022-08-09 10:05:00|978.3|975.8|973.5|971.5|978.5|977|973.5|971.3|472
1660039800000|2022-08-09 10:10:00|973.3|971.3|974.8|973|974.8|973|971.5|969.5|53
1660040100000|2022-08-09 10:15:00|974.5|972.5|980|978|980.3|978.5|973.8|971.8|55
1660040400000|2022-08-09 10:20:00|980.3|977.8|985.5|983.8|988|985.8|980|977.8|60
1660040700000|2022-08-09 10:25:00|985.8|983.5|987.5|985.3|988.3|986.3|985.8|983.5|114
1660041000000|2022-08-09 10:30:00|987.8|985.5|990.5|988.8|990.5|989|987|984.8|48
1660041300000|2022-08-09 10:35:00|992.3|990|988.8|986.8|992.5|991|988.5|986.8|85
1660041600000|2022-08-09 10:40:00|988.5|987|989.8|987.5|989.8|987.8|987.5|985.5|52
1660041900000|2022-08-09 10:45:00|990|987.8|990.3|988.5|992.3|990.3|988.5|986.3|142
1660042200000|2022-08-09 10:50:00|989.8|988|991.8|989.5|992|990|989.5|987.3|38
1660042500000|2022-08-09 10:55:00|992|990|993|990.8|993.5|991.5|991.3|989.5|104
1660042800000|2022-08-09 11:00:00|993.3|991|993|990.8|994.5|992.3|992.5|990.5|76
1660043100000|2022-08-09 11:05:00|992.8|990.5|995.5|993.3|995.5|993.8|992.8|990.5|107
1660043400000|2022-08-09 11:10:00|995.3|993.5|995|993.3|995.5|994|993.8|992.3|41
1660043700000|2022-08-09 11:15:00|994.3|993|993|991|995.3|993.5|992.5|990.5|18
1660044000000|2022-08-09 11:20:00|993.3|991.3|992|990.3|994|992|989.8|987.8|65
1660044300000|2022-08-09 11:25:00|992.5|990|994.8|992.8|995|992.8|991.8|989.8|64
1660044600000|2022-08-09 11:30:00|994.5|993|994.3|992|995.3|993.5|993.5|991.8|15
1660044900000|2022-08-09 11:35:00|994|991.8|995.8|993.8|996.5|994.8|993.8|991.8|46
1660045200000|2022-08-09 11:40:00|995.5|994|995.5|993.5|996.3|994.5|994.5|992.5|27
1660045500000|2022-08-09 11:45:00|995.3|993.3|997.8|996|998.3|996.3|994.8|993.3|34
1660045800000|2022-08-09 11:50:00|998|996.3|1000.5|998.8|1001|999.3|997.8|995.8|45
1660046100000|2022-08-09 11:55:00|1000.8|999.3|998.5|996.5|1001.5|999.8|997.8|996|31
1660046400000|2022-08-09 12:00:00|999|996.8|998.8|996.8|999|997.3|996.8|995|49
1660046700000|2022-08-09 12:05:00|999|997|997.8|996|1000.5|998.5|997.8|996|18
1660047000000|2022-08-09 12:10:00|998|996.3|999.3|997|1000.3|998.5|997.8|996|72
1660047300000|2022-08-09 12:15:00|998.8|997.3|998.3|996.5|1000|998.3|998.3|996.3|33
1660047600000|2022-08-09 12:20:00|998.5|996.3|996.5|994.8|999.8|997.8|996.3|994.5|59
1660047900000|2022-08-09 12:25:00|996.3|994|996.5|994.8|998.3|996.3|995|993.3|21
1660048200000|2022-08-09 12:30:00|996.3|994.3|995|993.3|996.3|994.5|994.8|992.8|22
1660048500000|2022-08-09 12:35:00|994.8|993.5|994.8|993|996|994.5|994|992.3|117
1660048800000|2022-08-09 12:40:00|995|992.8|992.3|990.5|995.5|993.5|992.3|990.5|53
1660049100000|2022-08-09 12:45:00|992.5|990.8|994.5|992.5|994.5|992.5|990.8|989|30
1660049400000|2022-08-09 12:50:00|994.8|992.8|995.3|993.5|996|994.5|994.5|992.8|25
1660049700000|2022-08-09 12:55:00|995|993.8|993|991.3|995.3|993.8|993|991.3|38
1660050000000|2022-08-09 13:00:00|993.8|992.3|992.8|991|995.8|994|991.5|989.5|95
1660050300000|2022-08-09 13:05:00|992.5|990.8|1000|998|1000|998|992.3|990.8|85
1660050600000|2022-08-09 13:10:00|1000.5|998.5|1006|1004|1007.5|1005.5|1000.5|998.5|98
1660050900000|2022-08-09 13:15:00|1005.8|1003.5|1002|1000|1006.3|1004.5|1001|999|36
1660051200000|2022-08-09 13:20:00|1001.8|999.8|1000.3|998|1002.8|1000.5|999.5|997.5|19
1660051500000|2022-08-09 13:25:00|1000|998.3|994.8|993|1000.8|998.8|993.8|991.8|183
1660051800000|2022-08-09 13:30:00|994.5|993.3|995.8|993.8|997.5|995.5|992.3|990.5|292
1660052100000|2022-08-09 13:35:00|995.5|993.5|997.8|996|998.3|996.5|995.5|993.5|138
1660052400000|2022-08-09 13:40:00|997.5|995.8|997.3|995.5|998.5|996.8|996.8|994.8|62
1660052700000|2022-08-09 13:45:00|997|995.3|996.3|994.5|998.8|996.8|994.5|992.8|17
1660053000000|2022-08-09 13:50:00|996|994.3|1000.5|998.8|1000.5|998.8|995.8|994|71
1660053300000|2022-08-09 13:55:00|1001|999.5|1002.5|1000.8|1004.3|1002.5|1001|999.3|57
1660053600000|2022-08-09 14:00:00|1002.8|1001|1001.3|999.5|1005.3|1003.5|999.5|997.8|192
1660053900000|2022-08-09 14:05:00|1001|999.8|998.8|996.8|1001.3|999.8|997.5|995.8|145
1660054200000|2022-08-09 14:10:00|999|996.5|995.3|993.5|999.5|997.8|994.8|993|36
1660054500000|2022-08-09 14:15:00|995.5|993.8|998.5|996.8|999.8|998|995.3|993.8|71
1660054800000|2022-08-09 14:20:00|999.3|997.5|997|995.3|1001.3|999.5|996.8|995|137
1660055100000|2022-08-09 14:25:00|996.8|995|995|993.3|998.3|996.5|991.8|990|186
1660055400000|2022-08-09 14:30:00|995.3|993.8|993|991|995.3|993.8|991.8|989.8|69
1660055700000|2022-08-09 14:35:00|992.8|991.3|988.8|986.8|993.3|991.5|986|984|71
1660056000000|2022-08-09 14:40:00|989|987|991.8|990|991.8|990|986.8|984.8|164
1660056300000|2022-08-09 14:45:00|991.5|989.8|993.8|992|994.5|992.5|990.8|989|28
1660056600000|2022-08-09 14:50:00|994|992.3|992.5|990.8|994.5|992.8|992.3|990.5|103
1660056900000|2022-08-09 14:55:00|992.3|990.5|995|993.3|996|994.3|990.3|988.5|128
1660057200000|2022-08-09 15:00:00|994.5|992.8|994.8|993.3|995.5|993.8|991.8|990|52
1660057500000|2022-08-09 15:05:00|995|993.5|997.3|995.8|998.5|996.8|993.3|991.8|152
1660057800000|2022-08-09 15:10:00|997|995.5|996.8|994.8|997.5|995.5|994.3|992.5|160
1660058100000|2022-08-09 15:15:00|996.5|994.5|997.3|995|999.8|998|995.5|993.8|100
1660058400000|2022-08-09 15:20:00|997.5|995.3|1000|998.3|1000.3|998.5|996|994.5|208
1660058700000|2022-08-09 15:25:00|1000.3|997.8|996.5|994.8|1000.5|999|996.5|994.8|803
1660059000000|2022-08-09 15:30:00|997|995.3|990.5|988.5|1000.3|998.5|988.3|986.8|338
1660059300000|2022-08-09 15:35:00|991|988.8|989.5|987.8|991.8|990|987.5|985.8|238
1660059600000|2022-08-09 15:40:00|989.3|987.5|993|991|993.5|991.8|989.3|987.5|48
1660059900000|2022-08-09 15:45:00|992.8|991.3|993.8|992|995|993.3|992.8|991|136
1660060200000|2022-08-09 15:50:00|994|991.8|992.8|991.3|994|991.8|990.8|989|14
1660060500000|2022-08-09 15:55:00|993|991|993.8|992|995.5|993.8|992.5|991|18
1660060800000|2022-08-09 16:00:00|993.5|991.8|993.8|992.3|995.5|993.8|992.8|991|111
1660061100000|2022-08-09 16:05:00|994|992.5|990.5|988.8|994.8|993|990|988.3|36
1660061400000|2022-08-09 16:10:00|991|989.3|990.3|988.5|994|992.5|988.5|986.8|18
1660061700000|2022-08-09 16:15:00|990|988.3|988.5|986.5|991.5|989.8|988|986|83
1660062000000|2022-08-09 16:20:00|988.8|986.8|990.8|989|992.3|990.5|987.5|985.8|21
1660062300000|2022-08-09 16:25:00|991|989.3|991.8|990|992|990.3|989.3|987.8|41
1660062600000|2022-08-09 16:30:00|991.3|989.8|989.3|987.5|994|992.3|989|987|16
1660062900000|2022-08-09 16:35:00|989|987.3|990.5|988.3|991.3|989.3|988|986.3|0
1660063200000|2022-08-09 16:40:00|990.3|988|990|988.3|990.8|989.3|988.3|986.8|36
1660063500000|2022-08-09 16:45:00|990.3|988.5|988.8|987|990.3|988.5|988|986.3|65
1660063800000|2022-08-09 16:50:00|988.5|986.8|988.8|986.8|989|987.3|986|984.5|9
1660064100000|2022-08-09 16:55:00|988.5|987|990.8|988.8|990.8|989|987.5|985.8|56
1660064400000|2022-08-09 17:00:00|990.5|989|991.5|990|991.8|990|990|988.3|64
1660064700000|2022-08-09 17:05:00|991.8|989.8|994|992.3|994.3|992.5|990.8|989|32
1660065000000|2022-08-09 17:10:00|993.5|992|994|992.3|995.3|993.5|993|991.5|4
1660065300000|2022-08-09 17:15:00|994.5|992.5|994.5|992.5|996.3|994.8|994.3|992.3|85
1660065600000|2022-08-09 17:20:00|994.3|992.8|993.8|991.8|996.5|994.8|993.8|991.8|52
1660065900000|2022-08-09 17:25:00|994|992|996|994.3|996.5|994.5|993.8|992|1
1660066200000|2022-08-09 17:30:00|996.3|994|998.8|996.8|998.8|997|995.5|993.5|11
1660066500000|2022-08-09 17:35:00|999|997|1001.8|1000|1001.8|1000|998.8|997|46
1660066800000|2022-08-09 17:40:00|1001.5|999.5|1001|999|1001.8|1000|1000|998.5|54
1660067100000|2022-08-09 17:45:00||999.3||999||999.3||998.8|0
1662368700000|2022-09-05 09:05:00|1094.5|1093.3|1097.3|1096|1098.5|1096.5|1094.3|1092.8|102
1662369000000|2022-09-05 09:10:00|1097.8|1096.3|1097.5|1095.8|1098.3|1096.5|1096.5|1095|147
1662369300000|2022-09-05 09:15:00|1097.8|1096|1097.3|1096|1098.8|1097.3|1096.8|1095.3|183
1662369600000|2022-09-05 09:20:00|1097|1095.5|1094.8|1092.8|1097.3|1095.8|1093.5|1092|293
1662369900000|2022-09-05 09:25:00|1095.3|1093|1096.3|1094.8|1096.8|1095.3|1094.5|1092.8|294
1662370200000|2022-09-05 09:30:00|1095.8|1094.3|1095.3|1093.5|1096.5|1094.8|1094.8|1093|138
1662370500000|2022-09-05 09:35:00|1095.8|1093.8|1096.5|1095|1097.8|1096|1094.8|1093|129
1662370800000|2022-09-05 09:40:00|1097|1094.8|1097.5|1096|1098|1096.5|1096.5|1094.8|86
1662371100000|2022-09-05 09:45:00|1097.8|1096.3|1096|1094.3|1098.3|1096.8|1095.5|1093.5|195
1662371400000|2022-09-05 09:50:00|1095.3|1093.5|1092.5|1091|1095.5|1093.8|1092.3|1091|263
1662371700000|2022-09-05 09:55:00|1091.8|1091.3|1097.3|1095.3|1097.3|1095.5|1091.8|1090.5|99
1662372000000|2022-09-05 10:00:00|1097|1095|1095.8|1094|1097.3|1095.3|1094.8|1093|128
1662372300000|2022-09-05 10:05:00|1095.3|1093.5|1097.5|1095.8|1097.8|1096|1095|1093|59
1662372600000|2022-09-05 10:10:00|1097.8|1096|1098|1096.5|1099.8|1098|1097.3|1095.3|355
1662372900000|2022-09-05 10:15:00|1098.8|1096.8|1098|1096.5|1099|1097|1096.3|1094.8|176
1662373200000|2022-09-05 10:20:00|1097.8|1096.3|1097.5|1096|1098.3|1096.5|1096|1094.8|146
1662373500000|2022-09-05 10:25:00|1097.8|1096.3|1098.3|1096.3|1099.5|1098.3|1097.8|1095.8|219
1662373800000|2022-09-05 10:30:00|1098.5|1096|1095.3|1093.5|1099|1097.3|1094.5|1093.3|398
1662374100000|2022-09-05 10:35:00|1095.5|1093.8|1098.8|1096.8|1099.8|1098|1094.8|1093.3|257
1662374400000|2022-09-05 10:40:00|1099|1097|1097|1095.3|1099|1097.3|1096.5|1094.8|151
1662374700000|2022-09-05 10:45:00|1097.3|1095.5|1094.8|1092.5|1097.3|1096|1094.5|1092.3|198
1662375000000|2022-09-05 10:50:00|1094.5|1092.8|1094.8|1092.8|1096|1094|1094|1092|147
1662375300000|2022-09-05 10:55:00|1095|1093|1094.3|1092.5|1095.3|1093.8|1093.5|1092|58
1662375600000|2022-09-05 11:00:00|1094.5|1091.8|1094.3|1092.8|1095.3|1093.8|1092.8|1091.5|79
1662375900000|2022-09-05 11:05:00|1095|1093.3|1097.5|1095.8|1097.8|1096|1095|1093.3|252
1662376200000|2022-09-05 11:10:00|1097.3|1095.3|1098|1096.8|1098.3|1096.8|1096.5|1095|127
1662376500000|2022-09-05 11:15:00|1098.5|1097|1101.5|1100|1103.5|1102.3|1098|1097|287
1662376800000|2022-09-05 11:20:00|1101.3|1099.8|1102.8|1101|1103|1101.5|1101.3|1099.5|137
1662377100000|2022-09-05 11:25:00|1103.3|1101.5|1104.8|1102.8|1105|1103.3|1103|1101.5|181
1662377400000|2022-09-05 11:30:00|1104.5|1103.5|1102|1099.8|1106.3|1103.8|1101.8|1099.5|194
1662377700000|2022-09-05 11:35:00|1101.8|1100|1104.3|1102.3|1104.3|1103|1101.5|1099.8|79
1662378000000|2022-09-05 11:40:00|1104|1102.5|1105.8|1104|1106.8|1105.3|1103.8|1102.3|124
1662378300000|2022-09-05 11:45:00|1105.5|1103.8|1106.8|1104.8|1108|1106.3|1104.3|1102.8|401
1662378600000|2022-09-05 11:50:00|1107|1104.5|1104.8|1103|1107|1105.3|1104.8|1103|464
1662378900000|2022-09-05 11:55:00|1104.5|1102.8|1105|1103.5|1105.5|1103.8|1103|1101.5|206
1662379200000|2022-09-05 12:00:00|1105.3|1103.8|1106.3|1104.5|1106.8|1105.3|1105.3|1103.8|105
1662379500000|2022-09-05 12:05:00|1106|1104.8|1105|1103.5|1107|1105.5|1104.5|1103|125
1662379800000|2022-09-05 12:10:00|1104.8|1103|1104.3|1102.5|1106.5|1105|1103.8|1102|81
1662380100000|2022-09-05 12:15:00|1104|1102.3|1103|1101|1104.5|1102.8|1100.3|1098.5|197
1662380400000|2022-09-05 12:20:00|1103.3|1101.5|1106.8|1105.3|1107|1105.8|1102.8|1101.3|706
1662380700000|2022-09-05 12:25:00|1107|1105.5|1105.8|1104.3|1107.3|1105.8|1105.5|1103.8|379
1662381000000|2022-09-05 12:30:00|1105.5|1104|1101.8|1100|1105.8|1104|1100.8|1099.5|392
1662381300000|2022-09-05 12:35:00|1102|1100.3|1103|1101.5|1103.3|1102|1102|1100.3|56
1662381600000|2022-09-05 12:40:00|1103.8|1101.8|1099.8|1098|1103.8|1102|1098.8|1097.3|222
1662381900000|2022-09-05 12:45:00|1099.5|1097.8|1097.5|1095.8|1100|1098.3|1097.5|1095.5|189
1662382200000|2022-09-05 12:50:00|1099|1097.5|1101.8|1099.8|1103.8|1101.8|1098.8|1096.8|314
1662382500000|2022-09-05 12:55:00|1101.3|1100|1102.5|1100.8|1103.8|1101.8|1100.8|1099|170
1662382800000|2022-09-05 13:00:00|1102.8|1100.5|1099|1097.3|1103.3|1101.8|1098.8|1097|242
1662383100000|2022-09-05 13:05:00|1098.8|1097.5|1103|1101.5|1103.5|1101.8|1094.3|1092.8|947
1662383400000|2022-09-05 13:10:00|1103.3|1101.8|1104.3|1102.5|1104.5|1103|1101.5|1100|135
1662383700000|2022-09-05 13:15:00|1104.5|1102.8|1104.5|1102.8|1104.8|1103|1103.5|1102|313
1662384000000|2022-09-05 13:20:00|1104.3|1102.5|1105|1103.3|1105.3|1103.5|1103.5|1102|497
1662384300000|2022-09-05 13:25:00|1104.8|1103|1104.3|1102.5|1104.8|1103.3|1103.3|1102|381
1662384600000|2022-09-05 13:30:00|1104|1102.3|1104.8|1103.3|1105.3|1104|1103.3|1102|408
1662384900000|2022-09-05 13:35:00|1105|1103|1100.3|1098.8|1105|1103.8|1098.8|1097.5|157
1662385200000|2022-09-05 13:40:00|1100.5|1099|1098.5|1097|1101.5|1100.3|1098|1096.5|134
1662385500000|2022-09-05 13:45:00|1098.3|1097.3|1102.8|1101.5|1103.3|1101.5|1098.3|1097|200
1662385800000|2022-09-05 13:50:00|1103.3|1101.8|1105.3|1103.5|1106.8|1105|1102.3|1100.5|368
1662386100000|2022-09-05 13:55:00|1105|1103.3|1104.5|1103|1107.8|1106|1104.5|1103|185
1662386400000|2022-09-05 14:00:00|1104.8|1103.3|1102.5|1100.8|1104.8|1103.3|1102|1100.5|132
1662386700000|2022-09-05 14:05:00|1103|1101.3|1104.3|1103|1105.3|1103.8|1101.3|1099.8|96
1662387000000|2022-09-05 14:10:00|1104.5|1103.3|1107.5|1106.3|1108.5|1107.3|1104.5|1103.3|200
1662387300000|2022-09-05 14:15:00|1107.8|1106.5|1103|1101.5|1108.3|1106.8|1103|1101.5|303
1662387600000|2022-09-05 14:20:00|1103.3|1101.8|1104.3|1102.5|1105.5|1104|1103|1101.5|87
1662387900000|2022-09-05 14:25:00|1104.5|1102.8|1108.5|1107|1108.5|1107.3|1104|1102.5|421
1662388200000|2022-09-05 14:30:00|1108.3|1107.3|1110.3|1108.8|1110.5|1109.3|1107|1105.5|812
1662388500000|2022-09-05 14:35:00|1110.5|1109|1112.3|1110.5|1112.3|1110.8|1110.3|1108.8|353
1662388800000|2022-09-05 14:40:00|1112|1110.8|1113|1111.5|1113|1111.8|1110|1108.5|565
1662389100000|2022-09-05 14:45:00|1113.3|1111.8|1114.3|1112.8|1115|1113.3|1111.5|1110|374
1662389400000|2022-09-05 14:50:00|1114|1112.5|1113.5|1112|1115.5|1114|1112.3|1110.5|655
1662389700000|2022-09-05 14:55:00|1113|1111.3|1108.5|1106.8|1115.3|1113.3|1105|1103.5|630
1662390000000|2022-09-05 15:00:00|1108.3|1106.5|1105.8|1103.8|1108.5|1107|1104|1102.3|541
1662390300000|2022-09-05 15:05:00|1106|1104.3|1097|1095.3|1106.8|1105.3|1095.8|1094.3|509
1662390600000|2022-09-05 15:10:00|1096.8|1095|1101.8|1100|1102.3|1100.8|1096.8|1095|570
1662390900000|2022-09-05 15:15:00|1102|1100.3|1103.5|1101.3|1108.8|1106.5|1093.8|1091.8|826
1662391200000|2022-09-05 15:20:00|1103.3|1101|1099|1097|1105|1103|1098.8|1096.8|440
1662391500000|2022-09-05 15:25:00|1099.3|1097.3|1103.3|1101.8|1106|1104.3|1099|1097|782
1662391800000|2022-09-05 15:30:00|1103.5|1102.3|1101.3|1099.3|1104.8|1102.8|1100|1098.3|365
1662392100000|2022-09-05 15:35:00|1101.5|1099.5|1102.8|1100.8|1102.8|1101|1100.5|1098.8|47
1662392400000|2022-09-05 15:40:00|1102.5|1100.5|1101|1099|1102.8|1101.3|1100.3|1098.8|70
1662392700000|2022-09-05 15:45:00|1100.8|1099.3|1092.3|1090.3|1101.5|1099.8|1092|1090|314
1662393000000|2022-09-05 15:50:00|1092|1090.5|1093.3|1091.5|1093.3|1091.5|1089|1087|314
1662393300000|2022-09-05 15:55:00|1093.5|1091.8|1094.8|1093|1096|1094.5|1092.8|1091.3|230
1662393600000|2022-09-05 16:00:00|1094|1092.3|1095|1093.3|1096|1094.3|1093|1091.5|77
1662393900000|2022-09-05 16:05:00|1095.3|1093.5|1094.5|1092.5|1095.8|1094|1094|1092|13
1662394200000|2022-09-05 16:10:00|1093.3|1091.5|1088.3|1086.3|1093.5|1091.8|1088|1086.3|130
1662394500000|2022-09-05 16:15:00|1088|1086.5|1087|1085.3|1088.3|1086.8|1086.5|1084.5|275
1662394800000|2022-09-05 16:20:00|1086.8|1085|1080|1078.3|1087|1085.3|1080|1078.3|362
1662395100000|2022-09-05 16:25:00|1080.3|1078.5|1089|1087|1089|1087|1078.8|1077.3|167
1662395400000|2022-09-05 16:30:00|1087.8|1086.8|1088.3|1086.5|1088.8|1087|1085.3|1083.5|65
1662395700000|2022-09-05 16:35:00|1088|1087|1091.3|1089.5|1091.3|1089.8|1087.8|1086.3|208
1662396000000|2022-09-05 16:40:00|1091.5|1089.3|1089|1087.3|1091.5|1089.8|1088.3|1086.5|32
1662396300000|2022-09-05 16:45:00|1089.3|1088|1091.5|1089.5|1092|1089.5|1088|1086.5|50
1662396600000|2022-09-05 16:50:00|1091.3|1089|1091.5|1089.5|1092.3|1090|1089.8|1087.8|9
1662396900000|2022-09-05 16:55:00|1091|1089|1091.8|1090|1093|1091|1090.5|1088.5|49
1662397200000|2022-09-05 17:00:00|1092.3|1090.3|1092|1090|1094.8|1092.8|1092|1090|18
1662397500000|2022-09-05 17:05:00|1091.5|1089.8|1091|1089.8|1091.5|1090.3|1091|1089.8|7
1662397800000|2022-09-05 17:10:00|1091.5|1088.8|1090.3|1088.5|1091.5|1089|1090|1087.8|111
1662398100000|2022-09-05 17:15:00|1091|1088.3|1088.5|1086.8|1091|1089|1087.8|1086.5|154
1662398400000|2022-09-05 17:20:00|1088.3|1086.5|1088.3|1086.8|1090.5|1088.5|1088.3|1086.5|18
1662398700000|2022-09-05 17:25:00|1088|1086.5|1087.8|1085.8|1088|1087|1087.8|1085.8|9
1662426000000|2022-09-06 01:00:00|1099.8|1096|1098.5|1096.8|1099.8|1096.8|1098.5|1096|0
1662426300000|2022-09-06 01:05:00|1098.3|1096.3|1099|1097.3|1099.8|1097.8|1098|1096|13
1662426600000|2022-09-06 01:10:00|1098.5|1097|1098|1096.3|1098.5|1097|1098|1096.3|1
1662426900000|2022-09-06 01:15:00|1098.3|1096.5|1098.3|1096.3|1098.3|1096.5|1098.3|1096.3|1
1662427200000|2022-09-06 01:20:00|1098|1096|1098.3|1096|1098.5|1096.3|1098|1096|2
1662427500000|2022-09-06 01:25:00|1098.5|1096.3|1098.3|1096|1098.5|1096.3|1098.3|1096|0
1662427800000|2022-09-06 01:30:00|1098.5|1096.3|1098|1095.5|1099|1096.8|1097.8|1095.3|1
1662428100000|2022-09-06 01:35:00|1097.8|1096|1098.3|1095.5|1098.5|1096|1097.8|1095.5|6
1662428400000|2022-09-06 01:40:00|1098.5||1098.3||1098.5||1098.3||0
1662428700000|2022-09-06 01:45:00|1097.5|1094.5|1097|1094.5|1097.5|1094.5|1097|1094.5|0
1662429000000|2022-09-06 01:50:00|1096.8|1094|1094|1092|1097|1094|1094|1092|5
1662429300000|2022-09-06 01:55:00|1093.8|1092.5|1096|1094|1096|1094|1093.8|1092.5|7
1662429600000|2022-09-06 02:00:00|1095.8|1094.3|1095|1093|1096|1094.5|1094.8|1093|9
1662429900000|2022-09-06 02:05:00|1094.8|1092.5|1092.5|1090.5|1095|1092.5|1092.3|1090.5|10
1662430200000|2022-09-06 02:10:00|1092.8|1091|1093|1091|1093|1091|1092.5|1091|0
1662430500000|2022-09-06 02:15:00|1093.8|1091.8|1094|1092|1094.3|1092|1093.8|1091.8|0
1662430800000|2022-09-06 02:20:00|1093.8|1091.8|1093.8|1092.3|1093.8|1092.3|1093.8|1091.8|3
1662431100000|2022-09-06 02:25:00|1094.3|1092|1094.3|1092.5|1095.3|1093.5|1094.3|1092|7
1662431400000|2022-09-06 02:30:00|1094.5|1092.8|1095.3|1093.5|1095.3|1093.5|1094.3|1092.8|1
1662431700000|2022-09-06 02:35:00|1094.3|1092.5|1094.3|1092.5|1094.5|1092.5|1094|1092.5|3
1662432000000|2022-09-06 02:40:00|1094|1092.8|1094.5|1092.5|1094.8|1092.8|1094|1092.5|2
1662432300000|2022-09-06 02:45:00|1094.3|1092.8|1094.5|1092.8|1094.8|1092.8|1094.3|1092.8|1
1662432600000|2022-09-06 02:50:00|1094|1093|1093.8|1091.8|1094.5|1093|1093.8|1091.8|8
1662432900000|2022-09-06 02:55:00|1093.5|1092|1093.8|1091.8|1094|1092|1092.8|1091|2
1662433200000|2022-09-06 03:00:00|1094|1092|1094|1091.8|1094.5|1092.5|1093.8|1091.8|31
1662433500000|2022-09-06 03:05:00|1094.3|1092.5|1094|1092.3|1094.5|1092.5|1093|1091|11
1662433800000|2022-09-06 03:10:00|1093.8|1092|1094|1092|1094.3|1092|1093.8|1092|9
1662434100000|2022-09-06 03:15:00|1094.3||1093.8||1094.3||1093.8||0
1662434400000|2022-09-06 03:20:00|1094|1092.3|1094|1092|1094.3|1092.3|1093.8|1092|1
1662434700000|2022-09-06 03:25:00|1094.3|1092.3|1094.5|1092.5|1094.8|1092.5|1094.3|1092|2
1662435000000|2022-09-06 03:30:00|1094.3|1092.8|1094.8|1092.8|1094.8|1092.8|1094.3|1092.8|3
1662435300000|2022-09-06 03:35:00|1094.5|1093|1094.8|1093.3|1095|1093.3|1094.5|1092.8|7
1662435600000|2022-09-06 03:40:00|1094.5|1093|1094.5|1092.8|1094.8|1093|1094.5|1092.8|4
1662435900000|2022-09-06 03:45:00|1094.3|1092|1094|1092.3|1094.5|1092.3|1094|1092|1
1662436200000|2022-09-06 03:50:00||1092.5||1092.5||1092.5||1092.5|0
1662436500000|2022-09-06 03:55:00|1093.8||1093.8||1093.8||1093.8||4
1662436800000|2022-09-06 04:00:00|1094|1092.8|1094|1092.5|1094|1092.8|1094|1092.5|1
1662437100000|2022-09-06 04:05:00|1093.8|1091.8|1094.3|1092.8|1094.3|1092.8|1093.5|1091.8|14
1662437400000|2022-09-06 04:10:00|1094.5|1093|1095.3|1093.5|1095.3|1093.5|1094.3|1093|41
1662437700000|2022-09-06 04:15:00|1095|1093.3|1095|1093.3|1095.3|1093.5|1095|1093|5
1662438000000|2022-09-06 04:20:00|1095.3|1093.5|1095|1093|1095.3|1094|1094.8|1093|6
1662438300000|2022-09-06 04:25:00|1095.5||1095||1095.5||1095||3
1662439200000|2022-09-06 04:40:00|1095.3|1093.5|1095.5|1093.5|1095.8|1094|1095.3|1093.5|0
1662439500000|2022-09-06 04:45:00|1095.3|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|0
1662439800000|2022-09-06 04:50:00|1095.5|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|0
1662440100000|2022-09-06 04:55:00|1095.5|1093.3|1095|1093.3|1095.5|1093.5|1094.8|1093.3|0
1662440400000|2022-09-06 05:00:00|1095.5|1093.5|1094.8|1093|1096|1094.5|1094.5|1093|6
1662440700000|2022-09-06 05:05:00|1095||1094.5||1095||1094.5||24
1662441000000|2022-09-06 05:10:00|1094.3||1094.5||1094.5||1094.3||6
1662441300000|2022-09-06 05:15:00|1094.3|1092.8|1094|1092|1094.3|1092.8|1094|1092|10
1662441600000|2022-09-06 05:20:00||1091.8||1092||1092||1091.8|0
1662442200000|2022-09-06 05:30:00|1093.8||1093.8||1093.8||1093.8||0
1662442500000|2022-09-06 05:35:00|1094|1092.5|1095.8|1094|1096|1094.3|1094|1092.5|23
1662442800000|2022-09-06 05:40:00|1095.5|1094.3|1094.5|1092.5|1095.5|1094.3|1094|1092.3|4
1662443100000|2022-09-06 05:45:00|1094.3|1093|1094|1092|1095|1093|1093.8|1092|5
1662443400000|2022-09-06 05:50:00|1094.5|1092.5|1093.5|1092|1094.5|1092.5|1093.3|1091.5|7
1662443700000|2022-09-06 05:55:00|1094.3|1092.5|1096|1094.3|1096|1094.3|1094.3|1092.5|30
1662444000000|2022-09-06 06:00:00|1095.8|1094.5|1096|1094.3|1096|1094.8|1093.5|1092|30
1662444300000|2022-09-06 06:05:00|1095.8|1094.5|1096.8|1095.3|1097.3|1096|1095.3|1093.8|20
1662444600000|2022-09-06 06:10:00|1097|1095|1093.3|1092|1097|1095.3|1093.3|1092|13
1662444900000|2022-09-06 06:15:00|1093.8|1092.3|1091.3|1089.5|1094.8|1093.3|1090.8|1089|48
1662445200000|2022-09-06 06:20:00|1091|1090|1092.3|1090.8|1094.5|1092.8|1091|1090|38
1662445500000|2022-09-06 06:25:00|1092.5|1091|1094|1092.3|1096|1094|1092.5|1091|91
1662445800000|2022-09-06 06:30:00|1094.3|1092.5|1094.5|1092.8|1095|1093.3|1093.5|1092.3|26
1662446100000|2022-09-06 06:35:00|1094.3|1093|1096.3|1094.5|1096.8|1095|1094.3|1093|31
1662446400000|2022-09-06 06:40:00|1095.8|1094.3|1096.5|1094.8|1098.8|1097.3|1095.5|1093.8|127
1662446700000|2022-09-06 06:45:00|1096.8|1095|1097.8|1096|1098.5|1096.8|1096.3|1094.5|148
1662447000000|2022-09-06 06:50:00|1098|1096.3|1094.5|1092.8|1098|1096.3|1094.5|1092.8|117
1662447300000|2022-09-06 06:55:00|1094.8|1093|1095.8|1094|1097|1095.5|1094.3|1092.8|135
1662447600000|2022-09-06 07:00:00|1095.5|1093.8|1096|1094.5|1097.3|1095.5|1094|1092.5|91
1662447900000|2022-09-06 07:05:00|1096.5|1094.8|1093.8|1092.3|1097.8|1096|1093.5|1092.3|177
1662448200000|2022-09-06 07:10:00|1094|1092.5|1096|1094.3|1096.3|1094.8|1092|1090.3|146
1662448500000|2022-09-06 07:15:00|1095.8|1094|1095|1093.3|1098|1096.5|1095|1093|208
1662448800000|2022-09-06 07:20:00|1095.3|1093|1096|1094.5|1097.8|1096.5|1095.3|1093|127
1662449100000|2022-09-06 07:25:00|1096.3|1094.3|1095.5|1094|1097|1095.5|1095|1093.3|113
1662449400000|2022-09-06 07:30:00|1095.8|1093.8|1096.8|1095|1097|1095.3|1094.5|1093|69
1662449700000|2022-09-06 07:35:00|1096.3|1094.8|1093.5|1092|1097|1095.5|1093.3|1091.5|232
1662450000000|2022-09-06 07:40:00|1093|1091.3|1095|1093.3|1096|1094.5|1093|1091.3|111
1662450300000|2022-09-06 07:45:00|1094.8|1093.5|1094|1092.5|1096.8|1095.3|1093.5|1091.8|140
1662450600000|2022-09-06 07:50:00|1093.8|1092.8|1095|1093.3|1096|1094.5|1093.3|1092|480
1662450900000|2022-09-06 07:55:00|1095.3|1093.5|1094.5|1092.8|1096|1094.3|1091|1089.5|306
1662451200000|2022-09-06 08:00:00|1093.8|1091.5|1089.3|1087.5|1094|1092|1087.3|1085.5|781
1662451500000|2022-09-06 08:05:00|1089.5|1088|1086.5|1085|1089.8|1088|1083.8|1082|464
1662451800000|2022-09-06 08:10:00|1087|1085.5|1087.8|1086|1090|1088.5|1086.8|1085.3|216
1662452100000|2022-09-06 08:15:00|1087.5|1085.5|1087.8|1086.3|1087.8|1086.3|1084.5|1083|410
1662452400000|2022-09-06 08:20:00|1088|1086|1084.8|1083|1088|1086.5|1083.5|1082.3|550
1662452700000|2022-09-06 08:25:00|1085|1082.8|1083.5|1082|1085.3|1083.5|1081.5|1080|865
1662453000000|2022-09-06 08:30:00|1083.8|1082.3|1079.3|1077.5|1084.8|1083.3|1078.8|1077.3|802
1662453300000|2022-09-06 08:35:00|1079.5|1077.8|1073.8|1072.3|1079.5|1077.8|1073|1071.3|936
1662453600000|2022-09-06 08:40:00|1073.5|1073|1076.8|1075.3|1077.5|1075.8|1073.5|1072.3|545
1662453900000|2022-09-06 08:45:00|1076.3|1075|1079.8|1078.3|1080.3|1078.8|1076.3|1075|216
1662454200000|2022-09-06 08:50:00|1079.5|1078.5|1079.3|1077.8|1080.3|1078.8|1078.5|1077|151
1662454500000|2022-09-06 08:55:00|1079.5|1076.8|1077.8|1076|1079.5|1077.8|1077|1075.3|92
1662454800000|2022-09-06 09:00:00|1077.5|1076.5|1071.8|1070|1078|1076.5|1070.5|1069|358
1662455100000|2022-09-06 09:05:00|1072.3|1070.5|1067.8|1066|1072.3|1070.8|1065.5|1063.8|294
1662455400000|2022-09-06 09:10:00|1067.5|1065.8|1070.5|1068.8|1070.5|1069|1067.5|1065.8|382
1662455700000|2022-09-06 09:15:00|1070.3|1068.5|1071.3|1069.8|1071.8|1070.3|1068.8|1067.5|216
1662456000000|2022-09-06 09:20:00|1071|1069.5|1070.5|1068.8|1072|1070.3|1069.5|1068|222
1662456300000|2022-09-06 09:25:00|1070.3|1068.5|1068.3|1066.5|1071.5|1070|1067.8|1066.3|184
1662456600000|2022-09-06 09:30:00|1068|1066.8|1063|1061.5|1068.5|1067|1062.8|1061.5|520
1662456900000|2022-09-06 09:35:00|1062.8|1061.3|1062.8|1061.3|1063.8|1062|1061|1059.3|477
1662457200000|2022-09-06 09:40:00|1063|1061.5|1064.5|1062.8|1065.5|1063.8|1061.8|1060.3|489
1662457500000|2022-09-06 09:45:00|1064.3|1062.5|1063|1061.5|1065|1063.3|1063|1061.5|486
1662457800000|2022-09-06 09:50:00|1062.3|1060.5|1061.8|1060.3|1063.3|1061.5|1061.3|1059.5|418
1662458100000|2022-09-06 09:55:00|1061.5|1060|1065|1063.3|1065.3|1063.5|1061.3|1059.8|265
1662458400000|2022-09-06 10:00:00|1064.8|1063|1063.3|1061.8|1064.8|1063|1063|1061.3|78
1662458700000|2022-09-06 10:05:00|1063.5|1061.5|1066|1064.5|1066.3|1064.5|1063.3|1061.5|319
1662459000000|2022-09-06 10:10:00|1066.3|1064.3|1061|1059.5|1066.3|1064.5|1060.3|1058.3|212
1662459300000|2022-09-06 10:15:00|1063.3|1061.3|1067.3|1065.8|1068|1066.5|1062.8|1061|204
1662459600000|2022-09-06 10:20:00|1067.5|1065.5|1064.8|1063|1067.5|1065.8|1064.3|1062.5|100
1662459900000|2022-09-06 10:25:00|1065.3|1063.3|1061|1059.3|1066.3|1064.5|1060.8|1059|176
1662460200000|2022-09-06 10:30:00|1061.3|1059|1063|1061.3|1063.3|1061.5|1058.5|1056.8|436
1662460500000|2022-09-06 10:35:00|1063.3|1061.5|1062.5|1061|1063.3|1061.5|1060.8|1059|136
1662460800000|2022-09-06 10:40:00|1062.3|1060.8|1063.8|1062.3|1066.3|1064.5|1062.3|1060.8|109
1662461100000|2022-09-06 10:45:00|1063.5|1062|1065|1063.3|1066|1064.3|1063.5|1062|122
1662461400000|2022-09-06 10:50:00|1064.5|1063|1064.5|1062.8|1065.3|1063.8|1063.8|1062.3|99
1662461700000|2022-09-06 10:55:00|1064.3|1062.5|1063.5|1062|1064.5|1062.8|1062.8|1061|110
1662462000000|2022-09-06 11:00:00|1063.3|1061.5|1063.3|1061.5|1064|1062.3|1061.8|1060.5|114
1662462300000|2022-09-06 11:05:00|1063|1061.3|1065|1063.3|1065|1063.5|1062.8|1061.3|155
1662462600000|2022-09-06 11:10:00|1064.8|1063.5|1061.5|1060|1065.3|1063.8|1061.5|1059.8|107
1662462900000|2022-09-06 11:15:00|1061.3|1060.3|1062.8|1061.5|1064|1062.3|1061.3|1059.8|106
1662463200000|2022-09-06 11:20:00|1063|1061.8|1067.3|1065.8|1068.3|1066.8|1063|1061.5|430
1662463500000|2022-09-06 11:25:00|1067.5|1065.5|1065.3|1063.5|1068.3|1066.8|1064.3|1062.8|137
1662463800000|2022-09-06 11:30:00|1064.8|1063.3|1064.5|1062.8|1065|1063.8|1064|1062.5|99
1662464100000|2022-09-06 11:35:00|1064.3|1063|1065|1063.5|1065|1063.8|1063.3|1061.8|115
1662464400000|2022-09-06 11:40:00|1065.5|1063.3|1067.5|1065.8|1067.8|1065.8|1065.3|1063.3|137
1662464700000|2022-09-06 11:45:00|1067.3|1066|1067.3|1065.8|1068|1066.8|1066|1064.5|95
1662465000000|2022-09-06 11:50:00|1067|1065.5|1068.3|1066.5|1068.5|1067|1066.5|1065|280
1662465300000|2022-09-06 11:55:00|1068|1066.3|1068.3|1066.8|1069.5|1068|1066.5|1064.8|155
1662465600000|2022-09-06 12:00:00|1068.5|1067|1067.3|1065.8|1068.5|1067|1066|1064.5|276
1662465900000|2022-09-06 12:05:00|1067.5|1066|1071.5|1069.8|1071.8|1070|1067.3|1065.5|209
1662466200000|2022-09-06 12:10:00|1071.3|1070.3|1071.3|1069.8|1072.3|1070.5|1068.8|1067.3|143
1662466500000|2022-09-06 12:15:00|1070.5|1069.5|1071.8|1070.3|1072.8|1071.5|1069|1067.5|230
1662466800000|2022-09-06 12:20:00|1072|1070.8|1071.5|1069.8|1072.5|1071.3|1069.5|1067.5|148
1662467100000|2022-09-06 12:25:00|1071.3|1070|1071.3|1069.5|1072.3|1071|1070.5|1069|105
1662467400000|2022-09-06 12:30:00|1071|1069.3|1067|1065.3|1071.3|1069.3|1063.5|1061.8|234
1662467700000|2022-09-06 12:35:00|1066.8|1065.5|1069.8|1068|1070|1068.3|1066.3|1064.5|326
1662468000000|2022-09-06 12:40:00|1069.5|1068.3|1070.8|1069|1072|1070.3|1068|1066.3|158
1662468300000|2022-09-06 12:45:00|1070.5|1068.8|1071|1069.3|1071.3|1069.5|1068.8|1067|144
1662468600000|2022-09-06 12:50:00|1071.3|1069.5|1063.3|1061.8|1072|1070.5|1061|1059.5|624
1662468900000|2022-09-06 12:55:00|1063|1061.5|1068.5|1067|1070|1068.5|1063|1061.3|286
1662469200000|2022-09-06 13:00:00|1068.3|1066.5|1075|1073.3|1075.3|1073.5|1067.3|1065.8|437
1662469500000|2022-09-06 13:05:00|1074.8|1073|1078.3|1076.8|1079|1077.5|1074.5|1072.8|541
1662469800000|2022-09-06 13:10:00|1078|1077|1069.8|1068|1078.8|1077.3|1067.8|1066|806
1662470100000|2022-09-06 13:15:00|1069.5|1067.8|1070.5|1068.8|1070.8|1069.3|1067.8|1066.3|602
1662470400000|2022-09-06 13:20:00|1070.3|1068.5|1070.8|1069|1071.5|1070.3|1068.3|1066.5|570
1662470700000|2022-09-06 13:25:00|1071|1069.3|1070|1068.5|1072.3|1070.5|1069.8|1068|433
1662471000000|2022-09-06 13:30:00|1070.3|1068.8|1063.3|1061.8|1070.8|1069.3|1063.3|1061.8|353
1662471300000|2022-09-06 13:35:00|1063.5|1062|1064.8|1063.3|1067.3|1065.8|1062.5|1061|341
1662471600000|2022-09-06 13:40:00|1064.3|1062.8|1063.3|1061.5|1064.3|1062.8|1061.5|1060|258
1662471900000|2022-09-06 13:45:00|1063|1061.8|1063|1061.5|1063.3|1062|1057.8|1056.5|844
1662472200000|2022-09-06 13:50:00|1062.8|1061|1060|1058.5|1063.5|1062|1058.5|1057|414
1662472500000|2022-09-06 13:55:00|1059.8|1058|1061.8|1059.8|1063.3|1061.8|1058.8|1057.3|356
1662472800000|2022-09-06 14:00:00|1061.5|1060|1060.5|1059|1063|1061.5|1058.5|1056.8|410
1662473100000|2022-09-06 14:05:00|1060.3|1058.8|1056.5|1055|1061.3|1059.8|1056.5|1055|448
1662473400000|2022-09-06 14:10:00|1056.3|1054.8|1051.8|1050.3|1056.5|1055.3|1050.8|1049.5|697
1662473700000|2022-09-06 14:15:00|1052.5|1051|1058.3|1056.8|1058.8|1057|1051|1049.5|687
1662474000000|2022-09-06 14:20:00|1058.8|1057.3|1055.8|1054.3|1060.5|1059.3|1054.5|1053|463
1662474300000|2022-09-06 14:25:00|1056.3|1054.5|1056.5|1055|1059.8|1058|1054|1052.5|563
1662474600000|2022-09-06 14:30:00|1056|1054.5|1052.3|1051|1056|1054.5|1050.8|1049.5|935
1662474900000|2022-09-06 14:35:00|1052|1050.5|1053.3|1051.5|1054.8|1053.3|1050.8|1049.5|1004
1662475200000|2022-09-06 14:40:00|1053.5|1051.8|1052|1050.5|1054.8|1053.3|1051.3|1049.5|545
1662475500000|2022-09-06 14:45:00|1051.8|1050.3|1055.5|1053.8|1057.8|1055.8|1049.3|1047.5|910
1662475800000|2022-09-06 14:50:00|1055|1053.5|1058.5|1057|1059.8|1058|1054|1052.5|424
1662476100000|2022-09-06 14:55:00|1059.5|1058|1061.5|1059.8|1063.5|1061.8|1057.5|1056|424
1662476400000|2022-09-06 15:00:00|1061.3|1059.5|1055.3|1053.5|1062|1060.3|1055.3|1053.5|1387
1662476700000|2022-09-06 15:05:00|1055.5|1053.8|1051.8|1050|1056.3|1054.8|1048.3|1046.8|1128
1662477000000|2022-09-06 15:10:00|1052|1050.3|1051.8|1050.3|1052.5|1051|1049.8|1048.3|1343
1662477300000|2022-09-06 15:15:00|1052|1050.5|1046.5|1045|1053.5|1052|1045.8|1044.5|1289
1662477600000|2022-09-06 15:20:00|1046.3|1044.8|1046.8|1045|1050.3|1048.8|1045.8|1044.5|1254
1662477900000|2022-09-06 15:25:00|1046.3|1044.8|1048|1046.8|1051|1049.3|1043.3|1041.8|2103
1662478200000|2022-09-06 15:30:00|1048.5|1047|1061.5|1060|1064.3|1062.5|1048|1046.3|928
1662478500000|2022-09-06 15:35:00|1062|1060.5|1062.8|1061|1064|1062.5|1061.3|1059.8|270
1662478800000|2022-09-06 15:40:00|1062.5|1061.3|1062.3|1060.8|1065|1063.5|1062|1060.3|134
1662479100000|2022-09-06 15:45:00|1062.5|1060.5|1062.8|1061|1063|1061.5|1062|1060.3|71
1662479400000|2022-09-06 15:50:00|1062|1060.3|1065.3|1063.8|1065.5|1064|1061.8|1060|231
1662479700000|2022-09-06 15:55:00|1065|1063.5|1067.8|1066|1069.5|1067.8|1064.3|1062.5|332
1662480000000|2022-09-06 16:00:00|1068|1066.3|1065.8|1064.3|1068.5|1067|1065|1063.5|200
1662480300000|2022-09-06 16:05:00|1066|1064.5|1063.3|1061.8|1066.3|1064.5|1063|1061.5|164
1662480600000|2022-09-06 16:10:00|1063.5|1061.5|1061.8|1060.3|1063.5|1061.5|1061.3|1059.8|227
1662480900000|2022-09-06 16:15:00|1061.3|1060|1062|1060.3|1062.5|1061|1060.3|1058.8|265
1662481200000|2022-09-06 16:20:00|1062.3|1061|1061.3|1059.8|1064|1062.5|1061.3|1059.5|117
1662481500000|2022-09-06 16:25:00|1061|1059.5|1061|1059.3|1062|1060.5|1060.5|1059|131
1662481800000|2022-09-06 16:30:00|1061.5|1059.5|1058|1056.5|1063|1061.5|1056.8|1055|279
1662482100000|2022-09-06 16:35:00|1058.3|1056.8|1063|1061.5|1063.3|1061.5|1058|1056.3|184
1662482400000|2022-09-06 16:40:00|1063.3|1061.3|1062.8|1061|1063.8|1062.3|1059.8|1058.3|182
1662482700000|2022-09-06 16:45:00|1062.5|1061.3|1060.5|1058.8|1064.5|1062.8|1059.3|1057.5|205
1662483000000|2022-09-06 16:50:00|1060.3|1058.5|1059.3|1057.8|1060.3|1059|1056.5|1055|82
1662483300000|2022-09-06 16:55:00|1059|1057.5|1057.5|1055.8|1059.5|1058|1056.5|1055|156
1662483600000|2022-09-06 17:00:00|1057.3|1055.5|1061.3|1059.8|1061.8|1060.3|1056.3|1054.5|79
1662483900000|2022-09-06 17:05:00|1061.5|1059.5|1059.5|1057.8|1062.3|1060.5|1059.3|1057.5|61
1662484200000|2022-09-06 17:10:00|1059.3|1057.3|1056.3|1054.8|1060|1058.3|1056|1054.5|59
1662484500000|2022-09-06 17:15:00|1056|1054.5|1057.3|1055.8|1058|1056.5|1054.3|1052.5|56
1662484800000|2022-09-06 17:20:00|1057.5|1055.5|1056.8|1055|1059.8|1058|1056|1054.5|66
1662485100000|2022-09-06 17:25:00|1056.5|1055.3|1055.8|1054|1057.5|1055.8|1055.5|1053.8|46
1662485400000|2022-09-06 17:30:00|1055.5|1053.8|1056.3|1054.8|1057.8|1056.3|1054|1052.5|86
1662485700000|2022-09-06 17:35:00|1056|1054.5|1055|1053.5|1056.5|1054.8|1054.3|1052.8|56
1662486000000|2022-09-06 17:40:00|1054.8|1053.3|1056.8|1055|1056.8|1055.3|1054.5|1053|63
1662486300000|2022-09-06 17:45:00|1056.5|1055.3|1055.5|1053.8|1057.8|1056|1055|1053.5|55
1662486600000|2022-09-06 17:50:00|1055.3|1053.5|1056.8|1055.3|1057.5|1055.8|1054.8|1053.5|71
1662486900000|2022-09-06 17:55:00|1056.5|1055|1056.3|1054.8|1058.3|1056.8|1055.8|1054|100
1662487200000|2022-09-06 18:00:00|1056.5|1055|1052|1050.3|1058.5|1057|1051.5|1049.8|330
1662487500000|2022-09-06 18:05:00|1052.3|1050.5|1055.3|1053.8|1055.5|1053.8|1051.5|1050|139
1662487800000|2022-09-06 18:10:00|1055|1053.5|1056.5|1054.8|1058.8|1057.3|1053.8|1052|175
1662488100000|2022-09-06 18:15:00|1055.8|1054.3|1054.8|1053|1057.8|1056.3|1053.5|1052|390
1662488400000|2022-09-06 18:20:00|1054.5|1052.8|1056.5|1054.8|1056.8|1055.3|1053|1051.5|208
1662488700000|2022-09-06 18:25:00|1056.3|1055|1056.8|1055|1059.8|1058|1052.5|1051|684
1662489000000|2022-09-06 18:30:00|1057|1055.3|1058.5|1056.8|1059|1057.5|1056|1054.3|91
1662489300000|2022-09-06 18:35:00|1058.8|1057|1059.8|1058.3|1060.5|1058.8|1057.8|1056.3|82
1662489600000|2022-09-06 18:40:00|1060|1058|1057.3|1055.5|1060.5|1059|1057.3|1055.5|40
1662489900000|2022-09-06 18:45:00|1057.5|1055.8|1057.8|1056|1059|1057.3|1056.8|1055|46
1662490200000|2022-09-06 18:50:00|1058|1056.3|1057.3|1055.5|1058.3|1056.5|1056.3|1054.5|24
1662490500000|2022-09-06 18:55:00|1057|1055.3|1057|1055.3|1057.8|1056.3|1056.3|1054.5|63
1662490800000|2022-09-06 19:00:00|1056.8|1055.5|1057.3|1055.5|1058|1056.5|1056.3|1054.5|198
1662491100000|2022-09-06 19:05:00|1057|1055.3|1057.5|1055.8|1058.3|1056.5|1056.8|1055.3|7
1662491400000|2022-09-06 19:10:00|1057.8|1056|1056.8|1055.3|1058.3|1056.8|1056.5|1055.3|30
1662491700000|2022-09-06 19:15:00|1056.5|1054.8|1055.3|1053.8|1057.3|1055.8|1055.3|1053.8|29
1662492000000|2022-09-06 19:20:00|1055|1053.5|1056.5|1055|1057|1055.5|1054.3|1052.8|210
1662492300000|2022-09-06 19:25:00|1056.3|1055.3|1056.5|1054.8|1057.5|1056.3|1056.3|1054.5|19
1662492600000|2022-09-06 19:30:00|1056.8|1055|1058|1056.3|1058|1056.3|1056.3|1054.5|11
1662492900000|2022-09-06 19:35:00|1058.3|1056.5|1056.5|1055.3|1058.3|1056.5|1056.3|1054.8|16
1662493200000|2022-09-06 19:40:00|1056.8|1055|1058|1056.3|1058|1056.3|1056.5|1055|4
1662493500000|2022-09-06 19:45:00|1057.8|1056|1057.3|1055.8|1057.8|1056.3|1056.3|1054.5|167
1662493800000|2022-09-06 19:50:00|1057|1055.3|1056.5|1054.8|1057.3|1055.8|1056|1054.5|19
1662494100000|2022-09-06 19:55:00|1056.8|1055|1056|1054.3|1056.8|1055.3|1055.3|1053.5|57
1662494400000|2022-09-06 20:00:00|1056.5|1054.5|1057.3|1055.5|1057.3|1055.8|1056.3|1054.3|18
1662494700000|2022-09-06 20:05:00|1056.8|1055.3|1057|1055.5|1057.3|1055.8|1056.5|1054.8|18
1662495000000|2022-09-06 20:10:00|1056.8|1055.3|1057.3|1055.8|1057.3|1055.8|1056.3|1055|0
1662495300000|2022-09-06 20:15:00|1057.5|1055.5|1057.8|1056.3|1058.3|1056.5|1057|1055.5|1
1662495600000|2022-09-06 20:20:00|1057.5|1056|1057.3|1055.5|1057.8|1056.3|1057.3|1055.5|0
1662495900000|2022-09-06 20:25:00|1057|1055.3|1057|1055.3|1057.8|1056.3|1057|1055.3|8
1662496200000|2022-09-06 20:30:00|1057.3|1055.5|1057|1055.3|1057.5|1056|1057|1055.3|1
1662496500000|2022-09-06 20:35:00|1057.3|1055.5|1056.5|1055|1057.5|1055.8|1056.5|1054.8|37
1662496800000|2022-09-06 20:40:00|1056.3|1054.8|1056|1054.5|1056.5|1055|1056|1054.3|15
1662497100000|2022-09-06 20:45:00|1056.3|1054.3|1054.5|1052.8|1056.3|1054.5|1054.3|1052.5|18
1662497400000|2022-09-06 20:50:00|1054.3|1053|1055|1053.3|1055.5|1054|1054.3|1053|12
1662497700000|2022-09-06 20:55:00|1055.5|1053.5|1054.8|1052.8|1055.5|1053.8|1054.3|1052.5|28
1662498000000|2022-09-06 21:00:00|1055.3|1052.3|1055|1052.3|1055.3|1052.5|1055|1051.8|0
1662498300000|2022-09-06 21:05:00||1052.5||1053.3||1053.3||1052.5|0
1662498600000|2022-09-06 21:10:00||1053||1052.5||1053||1052.5|0
1662499200000|2022-09-06 21:20:00||1051.8||1051.8||1053||1051.8|0
1662500100000|2022-09-06 21:35:00||1052||1052||1052||1052|0
1662501300000|2022-09-06 21:55:00|1055.5||1055.5||1055.5||1055.5||1
1662512400000|2022-09-07 01:00:00|1052.5|1050|1050.3|1048.5|1053.3|1050.5|1048.5|1046.8|12
1662512700000|2022-09-07 01:05:00|1050.8|1048.8|1048.5|1046|1050.8|1048.8|1048.5|1046|6
1662513000000|2022-09-07 01:10:00|1048|1045|1048|1045|1048|1045|1046|1044.5|12
1662513300000|2022-09-07 01:15:00|1047.8|1045.5|1050.8|1049|1050.8|1049|1047.5|1045.5|12
1662513600000|2022-09-07 01:20:00|1050.3|1048.8|1050.8|1049.3|1050.8|1049.3|1050.3|1048.8|6
1662513900000|2022-09-07 01:25:00|1050.5|1049|1050|1048.3|1050.8|1049.3|1049.8|1048.3|7
1662514200000|2022-09-07 01:30:00|1049.8|1048|1050.5|1049|1050.8|1049.3|1049.8|1048|8
1662514500000|2022-09-07 01:35:00|1050.8|1049.3|1050.8|1049|1050.8|1049.3|1050|1048|7
1662514800000|2022-09-07 01:40:00|1050.5|1048.3|1050|1048|1050.8|1048.3|1050|1048|1
1662515100000|2022-09-07 01:45:00|1048.5|1048.3|1048|1046|1049|1048.3|1048|1046|2
1662515400000|2022-09-07 01:50:00|1048.5|1046.3|1050|1048.3|1050.5|1048.8|1048.5|1046.3|11
1662515700000|2022-09-07 01:55:00|1050.3|1048|1048.8|1047|1050.3|1048.5|1048.8|1047|1
1662516000000|2022-09-07 02:00:00|1049|1047.3|1048.5|1046.3|1049|1047.3|1048.5|1046.3|2
1662516300000|2022-09-07 02:05:00|1048|1046.5|1048.5|1046.8|1048.8|1047|1047|1045.5|12
1662516600000|2022-09-07 02:10:00|1048.8|1047|1047.8|1045.5|1048.8|1047|1047.8|1045.5|9
1662516900000|2022-09-07 02:15:00|1046.3|1044.5|1047|1045|1047|1045|1046.3|1044.5|12
1662517200000|2022-09-07 02:20:00|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1
1662517500000|2022-09-07 02:25:00|1047.8|1045|1048|1045|1048|1045|1047.8|1045|1
1662517800000|2022-09-07 02:30:00|1047.8|1045.5|1048|1046|1048|1046|1047.5|1045.5|5
1662518100000|2022-09-07 02:35:00|1047.8|1045.8|1048.5|1046.3|1048.8|1047|1047.5|1045.8|3
1662518400000|2022-09-07 02:40:00|1047.8|1046|1048|1046|1048|1046.3|1046.8|1045|3
1662518700000|2022-09-07 02:45:00|1047.8|1045.8|1047.8|1045.8|1047.8|1045.8|1047.5|1045.3|41
1662519000000|2022-09-07 02:50:00|1047.5|1045.5|1047.5|1045.8|1047.5|1045.8|1047.5|1045.3|0
1662519300000|2022-09-07 02:55:00||1045.3||1045.3||1045.8||1045.3|0
1662519600000|2022-09-07 03:00:00|1046.8|1044.8|1046.8|1044.8|1047|1044.8|1046.5|1044.5|6
1662519900000|2022-09-07 03:05:00|1047|1044.5|1046.3|1044.5|1047|1044.8|1046|1044.5|1
1662520200000|2022-09-07 03:10:00|1046|1044.8|1046.3|1044.5|1046.8|1044.8|1046|1044.5|4
1662520500000|2022-09-07 03:15:00|1046|1044.8|1046.3|1044.5|1046.5|1044.8|1046|1044.5|2
1662520800000|2022-09-07 03:20:00|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.5|1044.5|1
1662521100000|2022-09-07 03:25:00|1046.8|1044.5|1047|1044.8|1047|1044.8|1046.5|1044.5|0
1662521400000|2022-09-07 03:30:00|1046.3|1044.5|1047|1044.8|1047|1044.8|1046.3|1044.5|3
1662522600000|2022-09-07 03:50:00|1046|1044.5|1046.3|1044.5|1046.5|1044.8|1045.8|1044.5|22
1662522900000|2022-09-07 03:55:00|1046.5|1044.8|1046.3|1044.5|1046.5|1044.8|1046.3|1044.5|25
1662523200000|2022-09-07 04:00:00|1046.5|1044.8|1046|1044.5|1047|1045.5|1046|1044.5|7
1662523500000|2022-09-07 04:05:00|1046.3|1044.8|1046|1044.5|1046.5|1044.8|1046|1044.5|69
1662523800000|2022-09-07 04:10:00|1046.3|1044.8|1046.8|1044.8|1046.8|1044.8|1046|1044.5|0
1662524100000|2022-09-07 04:15:00|1046.5|1044.5|1046|1044.5|1046.8|1044.8|1046|1044.5|0
1662524400000|2022-09-07 04:20:00|||||||||4
1662524700000|2022-09-07 04:25:00|1045.8|1043.3|1045.8|1043.3|1046|1043.3|1045|1043.3|24
1662525000000|2022-09-07 04:30:00|1045.5|1043.5|1045.8|1043.5|1046.3|1043.8|1045.5|1043.3|3
1662525300000|2022-09-07 04:35:00|1046.3|1043.8|1047|1045|1047.5|1045.8|1046.3|1043.8|2
1662525600000|2022-09-07 04:40:00|1046.8|1043.8|1045.5|1043.8|1047|1044|1045.3|1043.8|12
1662525900000|2022-09-07 04:45:00||1044||1043.8||1044||1043.8|0
1662526500000|2022-09-07 04:55:00|1045.3|1044|1045.5|1043.8|1046|1044|1045|1043.8|12
1662526800000|2022-09-07 05:00:00|1045.3|1043.5|1045.5|1043.5|1045.8|1043.8|1045.3|1043.3|0
1662527100000|2022-09-07 05:05:00|1045.3|1043.3|1045.8|1043.5|1045.8|1043.8|1045.3|1043.3|1
1662527400000|2022-09-07 05:10:00|1045.5|1043.8|1045|1043.5|1045.8|1043.8|1045|1043.3|2
1662527700000|2022-09-07 05:15:00|1045.3|1043.3|1045.3|1043.3|1045.3|1043.8|1044.8|1043.3|2
1662528000000|2022-09-07 05:20:00|1045|1042.8|1045.5|1043.3|1045.5|1043.3|1044.5|1042.8|2
1662528300000|2022-09-07 05:25:00|1045.3|1043|1045.3|1043.3|1045.5|1043.3|1044.5|1042.8|34
1662528600000|2022-09-07 05:30:00|1045|1043.5|1045.3|1043.5|1045.3|1043.5|1044.8|1043.5|3
1662528900000|2022-09-07 05:35:00|1045|1043|1044.8|1042.8|1045.3|1043.5|1044|1042.5|78
1662529200000|2022-09-07 05:40:00|1045|1043|1044.5|1042.8|1045|1043.3|1044.3|1042.5|4
1662529500000|2022-09-07 05:45:00|1044.8|1043|1045|1043.3|1046|1044.3|1044.5|1042.8|3
1662529800000|2022-09-07 05:50:00|1045.8|1043.5|1045.8|1044|1046|1044.3|1045.5|1043.3|13
1662530100000|2022-09-07 05:55:00|1046|1044.5|1048|1046|1048.5|1046.5|1046|1044.5|30
1662530400000|2022-09-07 06:00:00|1047.8|1046.3|1045.5|1043.5|1048.3|1046.3|1044.5|1043.3|120
1662530700000|2022-09-07 06:05:00|1045.3|1044|1047.8|1046|1048|1046|1044.8|1043|27
1662531000000|2022-09-07 06:10:00|1048|1045.5|1050|1048.3|1050.5|1049|1047|1045.3|41
1662531300000|2022-09-07 06:15:00|1049.8|1048.5|1049|1047|1050.8|1049.3|1048|1046|48
1662531600000|2022-09-07 06:20:00|1049.5|1047.8|1049.3|1047.8|1050.5|1048.8|1048.3|1046.5|148
1662531900000|2022-09-07 06:25:00|1049|1047.5|1049|1047.5|1049.5|1048|1046|1044.5|76
1662532200000|2022-09-07 06:30:00|1050|1048.3|1048.5|1046.5|1050.3|1048.3|1045.8|1043.8|99
1662532500000|2022-09-07 06:35:00|1049|1046.8|1050|1048.3|1050.5|1048.3|1048.8|1046.8|10
1662532800000|2022-09-07 06:40:00|1050.3|1048.5|1051.3|1049.3|1051.5|1049.5|1050.3|1048.3|60
1662533100000|2022-09-07 06:45:00|1051.5|1049|1051|1049.3|1052.3|1050.3|1050.8|1049|8
1662533400000|2022-09-07 06:50:00|1051.8|1049.8|1052.3|1050.3|1053.3|1051.3|1051.3|1049.5|18
1662533700000|2022-09-07 06:55:00|1052.8|1050.5|1052|1050.8|1054.3|1052.5|1052|1050.3|140
1662534000000|2022-09-07 07:00:00|1052.5|1051|1047|1045|1053.8|1052|1045.5|1043.8|228
1662534300000|2022-09-07 07:05:00|1046.8|1045.3|1044.5|1043|1049.3|1047.5|1044.5|1043|199
1662534600000|2022-09-07 07:10:00|1045|1043.5|1041.3|1039.5|1045.5|1044|1041.3|1039.5|320
1662534900000|2022-09-07 07:15:00|1041.5|1039.8|1039|1037.5|1043.3|1041.8|1039|1037.3|496
1662535200000|2022-09-07 07:20:00|1039.3|1037.3|1038.8|1037|1043.5|1041.8|1037.5|1035.8|378
1662535500000|2022-09-07 07:25:00|1039|1037.3|1041.3|1039.5|1042.3|1040.8|1038.8|1037.3|233
1662535800000|2022-09-07 07:30:00|1041|1039.3|1039.8|1038.3|1041|1039.3|1038.8|1037.5|271
1662536100000|2022-09-07 07:35:00|1040|1038|1039.8|1038.3|1040.8|1039|1035.8|1034.5|299
1662536400000|2022-09-07 07:40:00|1039.5|1038|1040.3|1038.8|1041.5|1040|1038|1036.5|214
1662536700000|2022-09-07 07:45:00|1040.5|1038.3|1042.3|1040.5|1042.3|1040.5|1038.5|1036.8|197
1662537000000|2022-09-07 07:50:00|1042|1040.3|1036.3|1034.8|1042.3|1040.5|1036|1034.5|378
1662537300000|2022-09-07 07:55:00|1036.5|1035|1039.3|1037.5|1042.5|1041|1036.5|1035|331
1662537600000|2022-09-07 08:00:00|1038.5|1036.8|1040|1038.3|1042.8|1041|1038|1036|510
1662537900000|2022-09-07 08:05:00|1040.3|1038.5|1042.5|1040.8|1044.5|1042.8|1039.8|1037.8|398
1662538200000|2022-09-07 08:10:00|1042.8|1041|1044.5|1043|1045|1043.5|1042|1040.3|263
1662538500000|2022-09-07 08:15:00|1044.8|1043.3|1042|1040.3|1045|1043.3|1042|1040.3|434
1662538800000|2022-09-07 08:20:00|1042.3|1040.5|1043.3|1041.5|1043.8|1042.3|1042.3|1040.5|273
1662539100000|2022-09-07 08:25:00|1043|1041.8|1043|1041.8|1044.3|1042.8|1040.5|1039.3|820
1662539400000|2022-09-07 08:30:00|1043.3|1041.5|1047|1045.5|1049.3|1047.8|1042.5|1041.3|717
1662539700000|2022-09-07 08:35:00|1047.3|1045.8|1046.3|1044.5|1048.5|1047|1046|1044.3|84
1662540000000|2022-09-07 08:40:00|1046|1044.3|1047.5|1045.8|1048.3|1046.5|1046|1044.3|137
1662540300000|2022-09-07 08:45:00|1047.8|1046|1045.8|1044.3|1048.3|1047|1045.8|1044.3|209
1662540600000|2022-09-07 08:50:00|1045.3|1044.5|1044.5|1043|1045.8|1044.5|1043.3|1041.8|162
1662540900000|2022-09-07 08:55:00|1044.3|1042.5|1042.3|1040.5|1045.3|1043.5|1041|1039.3|211
1662541200000|2022-09-07 09:00:00|1042|1040.3|1049|1047|1049|1047|1042|1040|313
1662541500000|2022-09-07 09:05:00|1048.8|1047.3|1047|1045.5|1050.3|1049|1047|1045.5|524
1662541800000|2022-09-07 09:10:00|1046.5|1044.5|1050.8|1049.3|1051|1049.3|1046.5|1044.5|225
1662542100000|2022-09-07 09:15:00|1051|1049.5|1055.3|1053.8|1055.3|1054|1050.8|1048.8|671
1662542400000|2022-09-07 09:20:00|1055|1054|1062|1060.3|1063.3|1061.5|1055|1054|586
1662542700000|2022-09-07 09:25:00|1062.3|1060.8|1059.5|1058|1062.5|1060.8|1058|1056.3|375
1662543000000|2022-09-07 09:30:00|1059.8|1057.8|1060.8|1059|1061|1059.5|1059.5|1057.8|134
1662543300000|2022-09-07 09:35:00|1061.8|1059.3|1062.3|1060.8|1062.8|1061.3|1061.3|1059|397
1662543600000|2022-09-07 09:40:00|1062|1060.5|1064|1062.8|1064.8|1063|1062|1060.3|297
1662543900000|2022-09-07 09:45:00|1064.3|1063|1062.3|1060.8|1064.5|1063|1062.3|1060.8|192
1662544200000|2022-09-07 09:50:00|1062|1060.5|1062.5|1061|1063.3|1061.8|1061.3|1059.8|141
1662544500000|2022-09-07 09:55:00|1062.8|1061.5|1061|1059.5|1063|1061.5|1060.3|1058.3|199
1662544800000|2022-09-07 10:00:00|1060.8|1059.3|1060.8|1059|1062|1060.3|1057.5|1056|306
1662545100000|2022-09-07 10:05:00|1061.3|1059.3|1060.8|1059.3|1062.5|1060.8|1060|1058.8|78
1662545400000|2022-09-07 10:10:00|1061|1059|1060.8|1059|1061.3|1059.8|1059.5|1058.3|110
1662545700000|2022-09-07 10:15:00|1060.3|1059.3|1058.5|1057|1061|1059.3|1057|1055.3|116
1662546000000|2022-09-07 10:20:00|1058.3|1056.5|1058.5|1056.8|1058.8|1057.3|1057.3|1055.8|101
1662546300000|2022-09-07 10:25:00|1058.8|1057|1058.5|1057|1059.8|1058.3|1058|1056.3|98
1662546600000|2022-09-07 10:30:00|1058.8|1056.8|1056.8|1055.3|1059|1057.5|1056.5|1055|367
1662546900000|2022-09-07 10:35:00|1056.5|1055|1057.5|1055.8|1057.8|1056.3|1056.5|1055|134
1662547200000|2022-09-07 10:40:00|1057|1055.5|1057.3|1055.5|1057.5|1056|1056.5|1055|108
1662547500000|2022-09-07 10:45:00|1057|1055.3|1058.3|1057|1058.3|1057|1057|1055.3|119
1662547800000|2022-09-07 10:50:00|1060|1056.8|1060|1058.5|1060.8|1059|1059.3|1056.8|249
1662548100000|2022-09-07 10:55:00|1059.8|1058.3|1059.3|1057.8|1060|1058.5|1058.5|1056.8|167
1662548400000|2022-09-07 11:00:00|1059.8|1057.5|1059.8|1058|1062|1060.3|1058.8|1057|528
1662548700000|2022-09-07 11:05:00|1059.5|1058.3|1055.5|1054|1059.5|1058.3|1054.3|1052.8|237
1662549000000|2022-09-07 11:10:00|1055.3|1054.3|1054.8|1053|1055.3|1054.3|1054|1052.5|104
1662549300000|2022-09-07 11:15:00|1054.5|1053.3|1055.8|1054.3|1056|1054.5|1054|1052.8|229
1662549600000|2022-09-07 11:20:00|1055.5|1054.5|1055.8|1054|1056.5|1054.8|1054.3|1052.5|99
1662549900000|2022-09-07 11:25:00|1055.5|1054.3|1056.3|1054.5|1056.8|1055.3|1053.5|1052|321
1662550200000|2022-09-07 11:30:00|1056|1054.3|1056.5|1054.8|1059|1057.5|1055.8|1054|236
1662550500000|2022-09-07 11:35:00|1056.8|1055|1055.8|1054.3|1056.8|1055.3|1055.3|1053.5|172
1662550800000|2022-09-07 11:40:00|1055.5|1054|1055.5|1054|1056|1054.5|1054.3|1052.5|156
1662551100000|2022-09-07 11:45:00|1055.3|1053.8|1058.3|1056.8|1058.5|1057|1054.8|1053.3|353
1662551400000|2022-09-07 11:50:00|1058|1056.5|1054.8|1053.3|1058.3|1057|1054.8|1053.3|238
1662551700000|2022-09-07 11:55:00|1054.5|1053.5|1054|1052.5|1055.3|1053.8|1053.5|1052|257
1662552000000|2022-09-07 12:00:00|1053.8|1052.8|1051.3|1049.8|1054.8|1053.5|1051|1049.5|221
1662552300000|2022-09-07 12:05:00|1051|1049.5|1052.3|1050.5|1052.5|1051|1049|1047.5|218
1662552600000|2022-09-07 12:10:00|1052.5|1050.8|1048|1046.8|1052.5|1051|1048|1046.5|388
1662552900000|2022-09-07 12:15:00|1047.8|1046.5|1048.3|1046.8|1048.8|1047.3|1046.3|1044.8|320
1662553200000|2022-09-07 12:20:00|1048.8|1047.3|1052.5|1051|1052.5|1051|1048.5|1046.8|179
1662553500000|2022-09-07 12:25:00|1052.8|1051.3|1047.8|1046.3|1052.8|1051.3|1047|1045.5|175
1662553800000|2022-09-07 12:30:00|1047.5|1046|1048.3|1046.5|1049.8|1048.3|1047.3|1045.8|313
1662554100000|2022-09-07 12:35:00|1048|1046.3|1046.8|1045.3|1048|1046.3|1046.5|1044.8|116
1662554400000|2022-09-07 12:40:00|1046.5|1045|1048.5|1046.8|1048.8|1047.3|1044.8|1043.3|404
1662554700000|2022-09-07 12:45:00|1048.8|1047|1049.3|1047.8|1049.5|1048|1047|1045.5|204
1662555000000|2022-09-07 12:50:00|1049.5|1048|1049.5|1048|1052.3|1050.8|1049|1047.5|364
1662555300000|2022-09-07 12:55:00|1049.8|1047.8|1047.8|1046.3|1049.8|1047.8|1047.3|1045.8|175
1662555600000|2022-09-07 13:00:00|1047|1045|1044.8|1043|1049|1047.3|1043|1041.3|480
1662555900000|2022-09-07 13:05:00|1044.5|1042.5|1044|1042.3|1045|1043.5|1043|1041.3|237
1662556200000|2022-09-07 13:10:00|1043.8|1042|1035.3|1033.8|1043.8|1042.3|1032.8|1031.3|823
1662556500000|2022-09-07 13:15:00|1035|1033.5|1032.3|1030.5|1035|1033.5|1029.8|1028.3|481
1662556800000|2022-09-07 13:20:00|1032|1030.3|1032.5|1031|1034.3|1032.5|1031|1029.5|325
1662557100000|2022-09-07 13:25:00|1032.3|1030.8|1033.5|1032|1034.3|1032.8|1031.5|1030.3|604
1662557400000|2022-09-07 13:30:00|1033.3|1032.3|1032|1030.8|1034.3|1032.3|1030|1028.5|876
1662557700000|2022-09-07 13:35:00|1032.5|1031|1037.8|1036.3|1037.8|1036.3|1030.8|1029.3|771
1662558000000|2022-09-07 13:40:00|1037.5|1036|1042.3|1040.5|1043|1041.8|1034.3|1032.5|797
1662558300000|2022-09-07 13:45:00|1042|1040.8|1037.8|1036.3|1044|1042.5|1037.3|1035.8|449
1662558600000|2022-09-07 13:50:00|1038|1036.5|1041|1039.5|1041.3|1039.8|1034.8|1033|397
1662558900000|2022-09-07 13:55:00|1041.3|1039.3|1039.8|1038.3|1043.3|1041.8|1039.3|1037.8|393
1662559200000|2022-09-07 14:00:00|1039.5|1038|1035.3|1033.8|1039.5|1038|1034.5|1033.3|444
1662559500000|2022-09-07 14:05:00|1035|1033.5|1036|1034.5|1036.8|1035.3|1033.5|1031.8|240
1662559800000|2022-09-07 14:10:00|1036.5|1034.8|1036.5|1034.8|1038|1036.3|1034.3|1032.8|646
1662560100000|2022-09-07 14:15:00|1036.8|1035|1043|1041.8|1043.3|1041.8|1035.3|1033.5|931
1662560400000|2022-09-07 14:20:00|1042.8|1041.5|1048.3|1046.8|1050|1048.3|1042.8|1041.3|848
1662560700000|2022-09-07 14:25:00|1048.5|1046.5|1058.5|1056.8|1058.5|1057|1048.3|1046.5|1046
1662561000000|2022-09-07 14:30:00|1058.3|1057|1057.3|1055.5|1058.5|1057.3|1052.8|1051.3|1575
1662561300000|2022-09-07 14:35:00|1057.5|1056|1057.8|1056.3|1058.8|1057.3|1056|1054.3|1107
1662561600000|2022-09-07 14:40:00|1058|1056.5|1053.3|1051.8|1059.3|1058|1052.8|1051.3|609
1662561900000|2022-09-07 14:45:00|1053.5|1051.5|1052.8|1051.5|1056|1054.5|1052.5|1050.8|625
1662562200000|2022-09-07 14:50:00|1052.5|1051|1053.8|1052.5|1054|1052.8|1051.3|1049.8|638
1662562500000|2022-09-07 14:55:00|1054|1052.8|1053|1051.3|1054.8|1053.3|1052.5|1051.3|795
1662562800000|2022-09-07 15:00:00|1053.3|1051|1059.3|1057.8|1060.3|1058.8|1052.5|1051|984
1662563100000|2022-09-07 15:05:00|1059.5|1058|1059.3|1057.5|1062|1060.5|1057.5|1056|1107
1662563400000|2022-09-07 15:10:00|1058.8|1057.3|1062.5|1061|1063.5|1062.3|1058.8|1057|622
1662563700000|2022-09-07 15:15:00|1062.8|1061.3|1060.8|1059|1063.5|1061.8|1058.8|1057.3|559
1662564000000|2022-09-07 15:20:00|1061.5|1059.3|1064.8|1063.5|1068.8|1067.3|1061.5|1059.3|1872
1662564300000|2022-09-07 15:25:00|1065|1063.8|1059.5|1058|1068|1066.5|1059.5|1058|2113
1662564600000|2022-09-07 15:30:00|1059.8|1057.8|1058|1056.3|1060.8|1059.3|1052.5|1051|1230
1662564900000|2022-09-07 15:35:00|1057.8|1056|1054.3|1052.8|1059.5|1057.8|1054.3|1052.8|570
1662565200000|2022-09-07 15:40:00|1054|1052.5|1055.3|1053.5|1056.8|1055.3|1052.8|1051.3|304
1662565500000|2022-09-07 15:45:00|1055.5|1053.8|1053.5|1052|1056|1054|1053.3|1051.8|215
1662565800000|2022-09-07 15:50:00|1053|1051.5|1052|1050.5|1053|1051.5|1050.8|1049.5|388
1662566100000|2022-09-07 15:55:00|1052.3|1050.8|1052.8|1051.3|1053.8|1052.3|1051.8|1050.5|241
1662566400000|2022-09-07 16:00:00|1052.5|1051|1056|1054.8|1056.3|1055|1052.5|1050.8|744
1662566700000|2022-09-07 16:05:00|1056.3|1054.5|1056|1054.8|1057.5|1055.8|1054.5|1053.3|195
1662567000000|2022-09-07 16:10:00|1056.3|1055|1053.8|1052.3|1057|1055.5|1053.8|1052.3|231
1662567300000|2022-09-07 16:15:00|1053.5|1052|1048.5|1046.8|1054|1052.3|1048|1046.5|265
1662567600000|2022-09-07 16:20:00|1048|1046.5|1046.3|1044.8|1048.5|1047|1045.5|1043.8|481
1662567900000|2022-09-07 16:25:00|1045.5|1044.3|1043.5|1042|1045.5|1044.3|1042.8|1041.3|399
1662568200000|2022-09-07 16:30:00|1043|1041.8|1041.8|1040.3|1044.3|1042.8|1039.5|1038|247
1662568500000|2022-09-07 16:35:00|1041.5|1040|1043.3|1041.5|1043.5|1041.8|1041.3|1039.5|65
1662568800000|2022-09-07 16:40:00|1043|1041.8|1044.8|1042.8|1045|1043.3|1042.3|1040.3|197
1662569100000|2022-09-07 16:45:00|1044.5|1043.3|1044.8|1043|1048|1046.3|1044.3|1042.5|243
1662569400000|2022-09-07 16:50:00|1044.5|1043.3|1040.3|1038.3|1044.8|1043.3|1038.3|1036.5|570
1662569700000|2022-09-07 16:55:00|1040|1038|1045|1043.3|1045.8|1044.3|1039|1037.3|192
1662570000000|2022-09-07 17:00:00|1045.3|1043.5|1045.5|1043.5|1048.8|1046.8|1045.3|1043.5|309
1662570300000|2022-09-07 17:05:00|1045.8|1043.8|1045.5|1044|1046.8|1045|1044.8|1042.8|60
1662570600000|2022-09-07 17:10:00|1045.8|1044.3|1045.3|1043.5|1046.8|1045|1043.8|1042|65
1662570900000|2022-09-07 17:15:00|1045.5|1043.8|1046.3|1044.5|1047.5|1045.8|1045.5|1043.8|93
1662571200000|2022-09-07 17:20:00|1046|1044.3|1044.5|1042.5|1046.8|1045|1044|1042.3|49
1662571500000|2022-09-07 17:25:00|1044.3|1042.3|1044.5|1042.8|1044.8|1043|1043.3|1041.5|38
1662571800000|2022-09-07 17:30:00|1044.8|1043|1048.3|1046.5|1048.5|1046.8|1044|1042.3|299
1662572100000|2022-09-07 17:35:00|1048.5|1046.8|1048.3|1046.5|1051|1049.5|1048|1046|286
1662572400000|2022-09-07 17:40:00|1048.5|1046.8|1047.5|1045.8|1048.5|1047|1046.5|1044.8|94
1662572700000|2022-09-07 17:45:00|1047.3|1046|1044.5|1042.8|1048|1046|1043|1041.5|115
1662573000000|2022-09-07 17:50:00|1044.3|1042.5|1049.8|1048.3|1051|1049.5|1044.3|1042.5|97
1662573300000|2022-09-07 17:55:00|1049.3|1047.5|1051.3|1049.8|1052.8|1051|1048.8|1047.3|330
1662573600000|2022-09-07 18:00:00|1051.5|1050|1049.8|1048.3|1052.8|1051.3|1049.8|1048|74
1662573900000|2022-09-07 18:05:00|1050|1048|1050.3|1048.5|1052.3|1050.5|1048.3|1046.5|94
1662574200000|2022-09-07 18:10:00|1050|1048.3|1049.3|1047.5|1050.3|1048.8|1047.5|1046|56
1662574500000|2022-09-07 18:15:00|1049.8|1047.8|1050.3|1048.8|1052.5|1051|1048.8|1047|169
1662574800000|2022-09-07 18:20:00|1050.5|1048.5|1052.5|1051|1053.5|1052|1050|1048|157
1662575100000|2022-09-07 18:25:00|1052.8|1051.3|1051.8|1050.3|1053.8|1052.3|1051|1049.8|444
1662575400000|2022-09-07 18:30:00|1052|1050|1052.3|1051|1052.5|1051.3|1050.5|1048.8|176
1662575700000|2022-09-07 18:35:00|1052|1050.8|1050.5|1048.8|1052.3|1050.8|1050|1048.3|83
1662576000000|2022-09-07 18:40:00|1050.3|1049|1049.5|1048|1050.5|1049|1047.5|1046|346
1662576300000|2022-09-07 18:45:00|1049.3|1047.8|1049.5|1047.8|1049.8|1048.3|1048.5|1047|37
1662576600000|2022-09-07 18:50:00|1049.8|1048|1050.5|1048.8|1051.8|1050.5|1049.5|1048|22
1662576900000|2022-09-07 18:55:00|1050.3|1049|1047.8|1046.5|1050.8|1049|1047.8|1046.5|173
1662577200000|2022-09-07 19:00:00|1047.5|1045.8|1047.5|1045.8|1048.5|1046.8|1046|1044.3|52
1662577500000|2022-09-07 19:05:00|1047|1045.5|1048.5|1046.8|1048.8|1047|1046.8|1045|94
1662577800000|2022-09-07 19:10:00|1048.8|1047|1049|1047.3|1049.5|1047.8|1048|1046.3|12
1662578100000|2022-09-07 19:15:00|1048.8|1047|1048.3|1046.5|1049|1047|1047.5|1046|3
1662578400000|2022-09-07 19:20:00|1048|1046.3|1049.3|1047.5|1049.3|1047.8|1047.3|1045.8|163
1662578700000|2022-09-07 19:25:00|1049.5|1047.8|1049.8|1048|1050.3|1048.5|1048.8|1047|2
1662579000000|2022-09-07 19:30:00|1050|1048.3|1047.5|1045.8|1050|1048.3|1047.5|1045.8|87
1662579300000|2022-09-07 19:35:00|1047.8|1046|1047|1045.3|1048.3|1046.5|1046|1044.3|98
1662579600000|2022-09-07 19:40:00|1047.8|1045.5|1048|1046.3|1048|1046.3|1046.8|1045.3|5
1662579900000|2022-09-07 19:45:00|1048.3|1046|1049.5|1047.5|1049.5|1047.8|1048|1046|69
1662580200000|2022-09-07 19:50:00|1049.3|1047|1048.3|1046.5|1049.3|1047|1047.5|1045.5|18
1662580500000|2022-09-07 19:55:00|1048.5|1046.8|1047.5|1045.8|1049|1047.3|1047.5|1045.5|51
1662580800000|2022-09-07 20:00:00|1047.8|1046|1046|1044.3|1048.5|1046.5|1045.8|1044.3|36
1662581100000|2022-09-07 20:05:00|1046.3|1043.8|1044.8|1043|1046.3|1043.8|1044.3|1042.3|19
1662581400000|2022-09-07 20:10:00|1045|1043.3|1045.3|1043.5|1046.3|1044.5|1044.8|1043|16
1662581700000|2022-09-07 20:15:00|1045.5|1043.8|1045.5|1044|1046.5|1044.8|1045.5|1043.5|0
1662582000000|2022-09-07 20:20:00|1045.8|1043.8|1045.5|1043.5|1045.8|1044.3|1044.3|1042.8|4
1662582300000|2022-09-07 20:25:00|1045.8|1043.8|1048|1045.5|1049|1046.5|1045.8|1043.8|42
1662582600000|2022-09-07 20:30:00|1046|1045.3|1044.8|1042.5|1047.3|1045.5|1044.5|1042.5|39
1662582900000|2022-09-07 20:35:00|1045|1042.8|1043.8|1041.8|1045|1043|1042.3|1040.3|6
1662583200000|2022-09-07 20:40:00|1043.5|1041|1044|1042|1044.5|1042.8|1042.8|1041|29
1662583500000|2022-09-07 20:45:00|1043.8|1042.3|1044.3|1042.5|1044.5|1042.5|1043.8|1041.8|2
1662583800000|2022-09-07 20:50:00|1044|1042.3|1045.5|1043|1046.3|1044|1044|1042.3|17
1662584100000|2022-09-07 20:55:00|1045.8|1043.3|1045.3|1042.5|1046.8|1044.5|1045|1041.8|28
1662584400000|2022-09-07 21:00:00|1047|1041|1047|1041|1047|1041|1047|1041|0
1662585300000|2022-09-07 21:15:00||1040.8||1040.8||1040.8||1040.8|0
1662586200000|2022-09-07 21:30:00||1040.3||1040.3||1040.3||1040.3|0
1662587100000|2022-09-07 21:45:00||1040||1040||1040||1040|5
1662587700000|2022-09-07 21:55:00||1040.5||1040.5||1040.5||1040.5|0
1662598800000|2022-09-08 01:00:00|1054.3|1052.5|1055.5|1053.8|1056.5|1054.8|1054.3|1052.5|9
1662599100000|2022-09-08 01:05:00|1055.8|1054|1056.3|1054|1056.5|1054.5|1054.5|1052.5|19
1662599400000|2022-09-08 01:10:00|1056.5|1054.3|1058|1055.8|1058|1056.5|1056.3|1054|15
1662599700000|2022-09-08 01:15:00|1057.8|1056.3|1057.8|1056|1058.5|1056.5|1057.3|1056|3
1662600000000|2022-09-08 01:20:00|1056.5|1054.5|1057|1055|1057.3|1055|1056.5|1054.3|10
1662600300000|2022-09-08 01:25:00|1057.3|1054.8|1056.8|1054.8|1057.3|1054.8|1056.8|1054.8|3
1662600600000|2022-09-08 01:30:00|1057.3|1054.5|1056.8|1054.8|1057.3|1054.8|1056.5|1054.5|5
1662600900000|2022-09-08 01:35:00|1056.5|1054.5|1055.8|1054.5|1056.8|1054.8|1055.8|1054.5|28
1662601200000|2022-09-08 01:40:00|1056.3|1054.8|1056.8|1054.8|1057.3|1055.3|1056.3|1054.3|11
1662601500000|2022-09-08 01:45:00|1056.5|1054.5|1057.3|1055|1057.3|1055|1056.5|1054.5|4
1662601800000|2022-09-08 01:50:00|1057.8|1054.8|1056|1054.5|1058.5|1056.5|1056|1054.5|6
1662602100000|2022-09-08 01:55:00|1055.8|1053.5|1056|1054.3|1056.3|1054.3|1055.3|1053.5|41
1662602400000|2022-09-08 02:00:00|1057|1055|1055.8|1053.5|1058|1055.5|1055.5|1053.5|16
1662602700000|2022-09-08 02:05:00|1056|1053.8|1055.8|1053.8|1056|1053.8|1055.8|1053.5|0
1662603000000|2022-09-08 02:10:00|1056.5|1054|1056.8|1054.8|1056.8|1054.8|1056.3|1054|4
1662603300000|2022-09-08 02:15:00|1056.5|1054.5|1056.5|1054.5|1056.8|1054.8|1056.3|1054.5|0
1662603600000|2022-09-08 02:20:00|1056.8|1054.8|1056.8|1055|1056.8|1055|1056.5|1054.8|1
1662603900000|2022-09-08 02:25:00|1056.5|1055.8|1057|1055.5|1057.8|1056.3|1056.5|1055.5|7
1662604200000|2022-09-08 02:30:00|1056.8|1055.3|1056.5|1054.8|1057.8|1056.5|1056.3|1054.3|1
1662604500000|2022-09-08 02:35:00|1056.3|1054.5|1056.5|1055|1056.8|1055|1056.3|1054.5|0
1662604800000|2022-09-08 02:40:00|1056.8|1054.8|1055.5|1053.8|1056.8|1055|1055.5|1053.8|6
1662605100000|2022-09-08 02:45:00|1055.3|1054|1056.3|1054.5|1056.5|1054.5|1055|1053.3|11
1662605400000|2022-09-08 02:50:00|1056.5|1054.3|1056.5|1054.8|1057|1055|1056|1054.3|1
1662605700000|2022-09-08 02:55:00|1056.8|1055|1056.5|1054|1056.8|1055|1055.5|1054|33
1662606000000|2022-09-08 03:00:00|1056.8|1053.5|1057.3|1055|1057.3|1055.3|1055.8|1053.5|0
1662606300000|2022-09-08 03:05:00|1056.8|1054.8|1057.5|1055.8|1057.8|1056|1056.8|1054.8|3
1662606600000|2022-09-08 03:10:00|1057.3|1056|1057.3|1055.3|1057.8|1056|1057.3|1055|1
1662606900000|2022-09-08 03:15:00||1055.5||1055.3||1055.5||1055.3|0
1662607200000|2022-09-08 03:20:00|1057|1055.5|1057.3|1055.5|1057.3|1055.5|1057|1054.8|2
1662607500000|2022-09-08 03:25:00||1055.3||1055.3||1055.3||1054.8|0
1662607800000|2022-09-08 03:30:00||1055.5||1055.3||1055.5||1055.3|0
1662608100000|2022-09-08 03:35:00||1055.5||1055.5||1055.5||1055.3|0
1662608400000|2022-09-08 03:40:00|1057.5|1055.3|1057.3|1055.3|1057.8|1056|1057.3|1055.3|0
1662608700000|2022-09-08 03:45:00|1056|1055.5|1056|1054.3|1056|1055.5|1055.5|1054|39
1662609000000|2022-09-08 03:50:00|1055.8|1054|1056|1054.3|1056|1054.3|1055.8|1054|0
1662609300000|2022-09-08 03:55:00|1056.3|1054|1054.3|1052.5|1056.3|1054.3|1054.3|1052.5|44
1662609600000|2022-09-08 04:00:00|1054.5|1052.8|1055.8|1053.5|1055.8|1053.8|1054.5|1052.8|11
1662609900000|2022-09-08 04:05:00|1055.5|1053.8|1055.8|1053.8|1055.8|1053.8|1055.5|1053.8|0
1662610500000|2022-09-08 04:15:00|1055.5||1055.8||1055.8||1055.5||12
1662610800000|2022-09-08 04:20:00|1055.5|1053.5|1055.5|1053.5|1055.8|1053.8|1055.5|1053.5|19
1662611100000|2022-09-08 04:25:00|1055.8|1053.8|1055.5|1053.8|1055.8|1053.8|1055.5|1053.8|6
1662611400000|2022-09-08 04:30:00|1055.8|1053.3|1054.5|1052.3|1055.8|1053.3|1054|1052.3|9
1662611700000|2022-09-08 04:35:00|1054.3|1052.8|1054|1052.3|1055|1052.8|1053.8|1052.3|1
1662612000000|2022-09-08 04:40:00|1054.3||1054||1054.3||1053.8||1
1662612300000|2022-09-08 04:45:00|1054.3|1052.5|1054.3|1052.3|1054.5|1052.5|1054|1052.3|2
1662612600000|2022-09-08 04:50:00|1054|1052|1054|1052|1054.3|1052|1053.8|1052|0
1662612900000|2022-09-08 04:55:00|1054.3|1052.5|1054.3|1052.3|1054.3|1052.5|1054|1052|3
1662613200000|2022-09-08 05:00:00|1054|1052|1055.3|1053|1055.3|1053|1054|1052|4
1662613500000|2022-09-08 05:05:00|1055.5|1053.5|1056.3|1054.3|1056.3|1054.3|1055.5|1053.5|1
1662613800000|2022-09-08 05:10:00|1055.8|1053.5|1056.3|1054.8|1056.3|1054.8|1055.5|1053.5|0
1662614100000|2022-09-08 05:15:00|1056.5|1054|1056.3|1054|1056.5|1054|1056.3|1054|1
1662614400000|2022-09-08 05:20:00|1056.5|1053.5|1055|1052|1056.5|1053.5|1055|1052|2
1662614700000|2022-09-08 05:25:00|1055.3||1055.3||1055.3||1055||0
1662615000000|2022-09-08 05:30:00|1054.3|1051.8|1053|1051.5|1054.3|1051.8|1053|1051.5|15
1662615300000|2022-09-08 05:35:00|1053.3|1051.8|1055.5|1052.8|1055.5|1052.8|1053|1051.8|5
1662615600000|2022-09-08 05:40:00|1056.3|1053.5|1056.8|1054.8|1056.8|1054.8|1055.5|1053.5|5
1662615900000|2022-09-08 05:45:00|1057|1055.3|1056.5|1054.8|1057.5|1055.8|1056.3|1054.5|6
1662616200000|2022-09-08 05:50:00|1056.8||1056.5||1056.8||1056.3||3
1662616500000|2022-09-08 05:55:00|1056.8|1053.8|1056.8|1054|1056.8|1054.5|1056.5|1053.8|4
1662616800000|2022-09-08 06:00:00|1056.3|1054.3|1055.8|1053.5|1056.3|1054.8|1054.5|1053|17
1662617100000|2022-09-08 06:05:00|1055.5|1053.8|1055.8|1053.8|1055.8|1054|1055|1053.3|12
1662617400000|2022-09-08 06:10:00|1056|1054|1055.8|1054|1056.8|1055|1055|1053.5|42
1662617700000|2022-09-08 06:15:00|1056|1054.3|1056.3|1054.8|1057|1055.3|1055.5|1054|43
1662618000000|2022-09-08 06:20:00|1056|1054.3|1056.8|1055|1057.3|1055.5|1055.8|1054.3|25
1662618300000|2022-09-08 06:25:00|1055.8|1055.3|1055.5|1054|1055.8|1055.3|1052.8|1051.5|142
1662618600000|2022-09-08 06:30:00|1055.8|1054.5|1051|1049.3|1056.3|1054.5|1050.5|1048.5|160
1662618900000|2022-09-08 06:35:00|1050.3|1048|1048.5|1046.3|1050.3|1048.3|1048|1046|133
1662619200000|2022-09-08 06:40:00|1048.3|1045.8|1046.5|1044.8|1048.5|1046|1045.3|1043.5|54
1662619500000|2022-09-08 06:45:00|1046.8|1044.3|1049|1047|1050|1048|1044.8|1042.8|73
1662619800000|2022-09-08 06:50:00|1049.3|1047.3|1046.3|1044.8|1049.3|1047.5|1045.8|1043.8|129
1662620100000|2022-09-08 06:55:00|1046.8|1045|1050.5|1048.5|1050.5|1049|1046.8|1045|78
1662620400000|2022-09-08 07:00:00|1051.3|1048.8|1052.3|1050.5|1052.3|1050.5|1048.5|1046.5|156
1662620700000|2022-09-08 07:05:00|1052|1050.8|1053.3|1051.5|1057|1055.5|1051.8|1050.8|230
1662621000000|2022-09-08 07:10:00|1053.5|1051.8|1052|1050.3|1053.5|1052.3|1051|1049.5|169
1662621300000|2022-09-08 07:15:00|1051.8|1050|1052.5|1050.8|1053.3|1051.8|1051|1049.5|117
1662621600000|2022-09-08 07:20:00|1052.8|1051|1054|1052.3|1054|1052.5|1052.3|1050.8|50
1662621900000|2022-09-08 07:25:00|1054.5|1052.5|1054.3|1052.5|1055.3|1053.5|1053|1051.5|128
1662622200000|2022-09-08 07:30:00|1054.5|1052|1057|1055.3|1057.3|1055.8|1053.3|1051.5|152
1662622500000|2022-09-08 07:35:00|1056.8|1055.5|1055|1053.3|1057|1055.5|1053.8|1052.3|145
1662622800000|2022-09-08 07:40:00|1054.8|1053.5|1054|1052.5|1055|1053.8|1053.3|1051.8|224
1662623100000|2022-09-08 07:45:00|1053.5|1052|1055.3|1053.5|1056.3|1054.8|1053.3|1051.8|105
1662623400000|2022-09-08 07:50:00|1055.5|1053.8|1051.3|1049.5|1057.3|1055.5|1051|1049.5|272
1662623700000|2022-09-08 07:55:00|1051.5|1049.8|1055.3|1053.5|1055.3|1053.5|1050.5|1048.8|348
1662624000000|2022-09-08 08:00:00|1055|1053|1055.8|1054.5|1056.5|1055|1053.3|1051.5|390
1662624300000|2022-09-08 08:05:00|1056.3|1054.8|1054.5|1052.8|1059.3|1057.5|1054|1052.5|522
1662624600000|2022-09-08 08:10:00|1054.8|1053|1055|1053.5|1056|1054.3|1054.5|1052.8|228
1662624900000|2022-09-08 08:15:00|1054.8|1053.3|1052.3|1050.3|1055|1053.3|1051.5|1049.8|649
1662625200000|2022-09-08 08:20:00|1052|1049.8|1049.3|1047.5|1052.3|1050.8|1047.3|1045.8|877
1662625500000|2022-09-08 08:25:00|1049|1047.8|1049.3|1047.5|1050.5|1048.8|1045.3|1043.5|1762
1662625800000|2022-09-08 08:30:00|1048.5|1047.3|1051.3|1049.8|1051.3|1049.8|1048.3|1046.5|529
1662626100000|2022-09-08 08:35:00|1051|1049.5|1050.5|1048.8|1051.5|1050|1050|1048.3|123
1662626400000|2022-09-08 08:40:00|1050.8|1049|1053|1051.8|1053|1051.8|1050.3|1048.3|381
1662626700000|2022-09-08 08:45:00|1052.8|1051.5|1053.5|1051.8|1054.8|1053.5|1052.8|1051|487
1662627000000|2022-09-08 08:50:00|1053.3|1052|1054.8|1053|1055.5|1053.8|1053|1051.5|141
1662627300000|2022-09-08 08:55:00|1055|1053.3|1054.3|1052.5|1055.8|1054|1053.3|1052|108
1662627600000|2022-09-08 09:00:00|1053.8|1052.3|1052.3|1050.8|1054.3|1053|1051.5|1050|226
1662627900000|2022-09-08 09:05:00|1052.5|1051|1047|1045.5|1052.8|1051.3|1045.3|1043.8|288
1662628200000|2022-09-08 09:10:00|1046.8|1045.3|1049|1047.5|1049.3|1047.5|1045.8|1044.5|343
1662628500000|2022-09-08 09:15:00|1048.8|1047.3|1048.5|1046.5|1050.5|1048.8|1047.5|1045.8|160
1662628800000|2022-09-08 09:20:00|1048.3|1046.3|1046.3|1044.5|1048.8|1047.3|1046|1044.3|88
1662629100000|2022-09-08 09:25:00|1046.5|1044.8|1046.8|1045.3|1048.5|1046.8|1046|1044.5|107
1662629400000|2022-09-08 09:30:00|1047|1045|1047.3|1045.5|1047.5|1045.8|1045.5|1044|274
1662629700000|2022-09-08 09:35:00|1047|1045.3|1047|1045.3|1047.3|1045.8|1045.8|1044|69
1662630000000|2022-09-08 09:40:00|1047.3|1045.5|1046.5|1044.8|1047.8|1046|1046.5|1044.5|288
1662630300000|2022-09-08 09:45:00|1046.8|1045|1045.3|1044|1047.5|1045.5|1044.3|1042.5|102
1662630600000|2022-09-08 09:50:00|1045.5|1043.5|1043.3|1041.5|1045.8|1043.5|1042.8|1041.5|417
1662630900000|2022-09-08 09:55:00|1043|1041.3|1042|1040.3|1045.3|1043.3|1042|1040.3|175
1662631200000|2022-09-08 10:00:00|1041.5|1040|1044|1042.3|1044.5|1043.3|1041|1039.5|177
1662631500000|2022-09-08 10:05:00|1043.8|1042|1042.8|1041.5|1044|1042.3|1042.3|1040.5|80
1662631800000|2022-09-08 10:10:00|1043|1041.3|1042.3|1040.8|1043.5|1042|1041.8|1040.3|196
1662632100000|2022-09-08 10:15:00|1042.5|1041|1040|1038.3|1043.5|1041.8|1039|1037.5|407
1662632400000|2022-09-08 10:20:00|1040.3|1038.5|1040|1038.5|1041.8|1040|1038.8|1037.5|459
1662632700000|2022-09-08 10:25:00|1040.3|1038.3|1042|1040.3|1042.5|1040.8|1037.8|1036|247
1662633000000|2022-09-08 10:30:00|1043.5|1041.3|1042|1040.5|1043.5|1041.5|1040.8|1039.3|409
1662633300000|2022-09-08 10:35:00|1042.3|1040.8|1042.3|1040.5|1043.3|1041.8|1041.5|1039.8|150
1662633600000|2022-09-08 10:40:00|1042|1040.8|1041.5|1040|1042.8|1041.3|1041|1039.5|162
1662633900000|2022-09-08 10:45:00|1041.8|1040.3|1046|1044.5|1046.3|1044.8|1041.8|1040.3|148
1662634200000|2022-09-08 10:50:00|1046.3|1044.8|1045.5|1043.8|1046.5|1045|1043.8|1042.3|123
1662634500000|2022-09-08 10:55:00|1045.8|1044|1048|1046.3|1048.8|1047|1045.5|1044|153
1662634800000|2022-09-08 11:00:00|1048.3|1046.5|1046.5|1045|1049|1047.3|1045.8|1044.3|126
1662635100000|2022-09-08 11:05:00|1046.3|1044.8|1046.5|1045|1046.8|1045|1045.3|1043.3|111
1662635400000|2022-09-08 11:10:00|1045.8|1044.3|1046|1044.3|1046.8|1045|1044.8|1043|213
1662635700000|2022-09-08 11:15:00|1046.3|1044.5|1046|1044.3|1047.3|1045.5|1045.8|1044|33
1662636000000|2022-09-08 11:20:00|1046.3|1044.5|1046.8|1045|1047.5|1045.8|1045|1043.3|167
1662636300000|2022-09-08 11:25:00|1047|1045.3|1046.5|1044.8|1049|1047.3|1046.5|1044.5|102
1662636600000|2022-09-08 11:30:00|1046.8|1044.5|1048.8|1047|1049|1047|1045.8|1044|44
1662636900000|2022-09-08 11:35:00|1049|1046.8|1050.3|1048.8|1050.3|1048.8|1048.5|1046.8|71
1662637200000|2022-09-08 11:40:00|1050|1048.3|1049|1047|1051.5|1050|1048.5|1047|431
1662637500000|2022-09-08 11:45:00|1048.8|1047.3|1047.3|1045.5|1049.5|1048|1045.3|1043.5|140
1662637800000|2022-09-08 11:50:00|1047|1045.3|1046.3|1044.5|1047.5|1046|1046|1044.3|37
1662638100000|2022-09-08 11:55:00|1046|1044.8|1047.8|1046|1048.3|1046.8|1045.8|1044.3|70
1662638400000|2022-09-08 12:00:00|1048.3|1046.3|1048.5|1047|1049.3|1047.5|1046.3|1045|61
1662638700000|2022-09-08 12:05:00|1048.8|1047.5|1050|1048.3|1051.8|1050.3|1048.8|1047.5|84
1662639000000|2022-09-08 12:10:00|1049.8|1048|1048|1046.3|1051|1049.3|1047.8|1046.3|75
1662639300000|2022-09-08 12:15:00|1047.8|1046|1044|1042.3|1049|1047.3|1044|1042|154
1662639600000|2022-09-08 12:20:00|1044.3|1042.5|1047|1045.3|1047|1045.5|1043.3|1041.5|255
1662639900000|2022-09-08 12:25:00|1047.5|1045.5|1045.8|1043.8|1047.8|1046|1045.8|1043.8|95
1662640200000|2022-09-08 12:30:00|1045.5|1044.3|1041.5|1039.8|1046|1044.3|1041|1039.5|171
1662640500000|2022-09-08 12:35:00|1042.8|1040|1044.8|1043|1045.5|1044|1041.5|1039.8|158
1662640800000|2022-09-08 12:40:00|1044.5|1043.3|1048|1046.3|1048.3|1046.5|1044.3|1042.5|316
1662641100000|2022-09-08 12:45:00|1048.3|1046.5|1045.5|1044|1048.5|1046.8|1045.5|1044|130
1662641400000|2022-09-08 12:50:00|1045.3|1043.8|1045.8|1044|1049.3|1047.8|1044.8|1043.3|110
1662641700000|2022-09-08 12:55:00|1046.3|1044.3|1047.3|1045.5|1048.5|1047|1045.5|1043.8|224
1662642000000|2022-09-08 13:00:00|1048|1046|1045.8|1044.3|1050|1048.3|1045.5|1044|472
1662642300000|2022-09-08 13:05:00|1046.5|1044|1044.5|1042.8|1047.8|1046.3|1043.8|1042.3|459
1662642600000|2022-09-08 13:10:00|1044.3|1042.5|1042.3|1040.8|1044.5|1043|1042|1040.3|188
1662642900000|2022-09-08 13:15:00|1042.5|1040.5|1041.8|1040|1043|1041.3|1039.3|1037.5|583
1662643200000|2022-09-08 13:20:00|1042.3|1040.3|1042.5|1040.8|1043.5|1042|1040.8|1039|574
1662643500000|2022-09-08 13:25:00|1042.3|1040.5|1040|1038.3|1043.5|1042|1040|1038.3|484
1662643800000|2022-09-08 13:30:00|1040.3|1038.5|1040|1038.5|1044.3|1042.5|1038|1036.5|613
1662644100000|2022-09-08 13:35:00|1040.3|1038.3|1038.8|1037.3|1040.3|1038.8|1036.5|1035|739
1662644400000|2022-09-08 13:40:00|1038.5|1037|1043.3|1041.8|1043.8|1042.3|1036.3|1034.5|559
1662644700000|2022-09-08 13:45:00|1044|1041.5|1040|1038.3|1044.3|1042.5|1038.5|1036.8|407
1662645000000|2022-09-08 13:50:00|1039.8|1038|1041.5|1040|1044|1042.5|1037.5|1036.3|596
1662645300000|2022-09-08 13:55:00|1041.3|1039.8|1043.8|1042|1044.8|1043|1041.3|1039.5|384
1662645600000|2022-09-08 14:00:00|1043.5|1042.3|1040|1038.8|1044.3|1042.8|1040|1038.3|722
1662645900000|2022-09-08 14:05:00|1039.8|1038.5|1036.5|1035|1039.8|1038.5|1036.3|1034.5|575
1662646200000|2022-09-08 14:10:00|1036.3|1034.8|1035.8|1034.3|1038.5|1036.5|1034.5|1033|565
1662646500000|2022-09-08 14:15:00|1035.5|1034|1037|1035|1038|1036.3|1033.5|1032|385
1662646800000|2022-09-08 14:20:00|1036.8|1035.3|1038.5|1036.8|1040|1038.3|1036.3|1034.8|484
1662647100000|2022-09-08 14:25:00|1038.3|1036.5|1034|1032.5|1038.5|1036.8|1033.5|1031.8|469
1662647400000|2022-09-08 14:30:00|1033.8|1032.3|1033.5|1031.8|1034.5|1033|1032|1030.5|379
1662647700000|2022-09-08 14:35:00|1033.3|1031.5|1031.8|1030.5|1033.3|1031.8|1031|1029.8|235
1662648000000|2022-09-08 14:40:00|1032.3|1030.8|1033.3|1031.8|1033.5|1031.8|1031.3|1029.8|457
1662648300000|2022-09-08 14:45:00|1033|1032|1029.3|1028|1033.5|1032|1029|1027.5|583
1662648600000|2022-09-08 14:50:00|1029.8|1027.8|1036.8|1034.8|1037.8|1036.3|1029|1027.5|1255
1662648900000|2022-09-08 14:55:00|1036.5|1034.5|1032.8|1029.5|1037.3|1035.8|1031.8|1029|675
1662649200000|2022-09-08 15:00:00|1032|1028.8|1035.5|1033.8|1041.5|1039.8|1029.5|1026.8|980
1662649500000|2022-09-08 15:05:00|1036|1034.5|1038|1036|1040.3|1038.5|1034|1032.5|900
1662649800000|2022-09-08 15:10:00|1038.3|1036.3|1039|1037.3|1040.5|1038.5|1035.5|1033.8|602
1662650100000|2022-09-08 15:15:00|1039.5|1037.8|1040|1038.3|1040.8|1039|1038.5|1037|463
1662650400000|2022-09-08 15:20:00|1039.5|1037.8|1041|1039.5|1043.8|1042.3|1038.8|1037.5|967
1662650700000|2022-09-08 15:25:00|1041.3|1039.8|1037.5|1036|1042.8|1041.3|1037.3|1035.8|3457
1662651000000|2022-09-08 15:30:00|1037.8|1036.3|1043.8|1041.8|1044|1042.3|1036.5|1034.8|1180
1662651300000|2022-09-08 15:35:00|1044|1042|1042.3|1040.5|1044|1042.5|1041|1039|281
1662651600000|2022-09-08 15:40:00|1042|1040.3|1041.3|1039.5|1042.3|1040.5|1040|1038.3|129
1662651900000|2022-09-08 15:45:00|1041|1039.3|1040|1038.5|1041.3|1039.3|1038.3|1036.8|555
1662652200000|2022-09-08 15:50:00|1040.3|1039|1041.3|1039.8|1041.5|1040|1039.5|1037.8|531
1662652500000|2022-09-08 15:55:00|1041.5|1040|1044.5|1042.8|1046|1044.3|1041|1039.5|716
1662652800000|2022-09-08 16:00:00|1044.8|1043.3|1042.8|1041.3|1046|1044.3|1040|1038.3|144
1662653100000|2022-09-08 16:05:00|1043.5|1041.8|1042|1040.3|1044.5|1043|1042|1040.3|273
1662653400000|2022-09-08 16:10:00|1041.8|1039.5|1041.8|1040|1044|1042.5|1039.8|1038.3|543
1662653700000|2022-09-08 16:15:00|1042|1040.3|1044.5|1042.8|1045.3|1043.5|1041.8|1040.3|664
1662654000000|2022-09-08 16:20:00|1044.8|1043|1044.3|1042.5|1045.3|1043.8|1043|1041.3|352
1662654300000|2022-09-08 16:25:00|1044.5|1043|1044.8|1043|1046.5|1044.8|1043.8|1042|121
1662654600000|2022-09-08 16:30:00|1044.5|1043.3|1042.3|1040.8|1046.5|1045|1042|1040.3|244
1662654900000|2022-09-08 16:35:00|1042.5|1040.5|1043.3|1041.8|1045|1043.3|1041.3|1039.5|191
1662655200000|2022-09-08 16:40:00|1043|1041.3|1044.3|1042.8|1046|1044.3|1042.8|1041.3|240
1662655500000|2022-09-08 16:45:00|1044.5|1042.5|1045.3|1043.5|1045.8|1044.3|1042|1040.3|363
1662655800000|2022-09-08 16:50:00|1045|1043.8|1043.8|1042.3|1045.5|1043.8|1043.3|1041.8|97
1662656100000|2022-09-08 16:55:00|1043.5|1042|1041.5|1039.8|1044.3|1042.5|1041.5|1039.8|476
1662656400000|2022-09-08 17:00:00|1041.8|1040|1042.8|1041.3|1045.3|1043.8|1041.8|1040|215
1662656700000|2022-09-08 17:05:00|1042.5|1041|1043.5|1042|1044.5|1043|1042.5|1040.8|42
1662657000000|2022-09-08 17:10:00|1043.3|1041.8|1047.3|1045.8|1047.3|1045.8|1043.3|1041.8|72
1662657300000|2022-09-08 17:15:00|1047|1045.5|1047.3|1045.5|1048.3|1046.8|1045.3|1043.5|165
1662657600000|2022-09-08 17:20:00|1047.5|1045.8|1046|1044.5|1048.5|1047|1046|1044.5|29
1662657900000|2022-09-08 17:25:00|1045.8|1044.3|1043.3|1041.5|1046.8|1045|1043|1041.5|69
1662658200000|2022-09-08 17:30:00|1043|1041.8|1042.5|1040.8|1044|1042.3|1041.8|1040.3|38
1662658500000|2022-09-08 17:35:00|1042.3|1041|1042|1040.3|1044|1042.3|1041.5|1040|24
1662658800000|2022-09-08 17:40:00|1042.3|1040.5|1042|1040.3|1042.5|1041|1041.5|1040|300
1662659100000|2022-09-08 17:45:00|1041.8|1040|1042.8|1041|1043.3|1041.5|1041.5|1039.8|125
1662659400000|2022-09-08 17:50:00|1043|1041.3|1042.8|1041.3|1043.3|1041.8|1042|1040.3|30
1662659700000|2022-09-08 17:55:00|1042.5|1041|1044.8|1043|1045.5|1043.8|1042.5|1041|85
1662660000000|2022-09-08 18:00:00|1044.5|1043.3|1044|1042.3|1047.5|1046|1043.5|1042|252
1662660300000|2022-09-08 18:05:00|1043.8|1042|1042.5|1041|1044|1042.3|1039.5|1037.8|234
1662660600000|2022-09-08 18:10:00|1042.3|1040.5|1043.5|1042|1043.5|1042|1040.8|1039|166
1662660900000|2022-09-08 18:15:00|1043.3|1041.8|1041.3|1039.8|1044.3|1042.8|1040.5|1038.8|133
1662661200000|2022-09-08 18:20:00|1041|1039.5|1041.3|1039.8|1044.3|1042.5|1039.3|1037.8|132
1662661500000|2022-09-08 18:25:00|1041.5|1040|1041.8|1040|1043.3|1041.5|1040.8|1039.3|196
1662661800000|2022-09-08 18:30:00|1041.5|1039.8|1044.5|1043.3|1045|1043.5|1041|1039.5|175
1662662100000|2022-09-08 18:35:00|1044.3|1042.8|1044|1042.5|1044.3|1043|1043.5|1042.3|72
1662662400000|2022-09-08 18:40:00|1044.3|1042.8|1045.8|1044|1046|1044.5|1043.5|1042|88
1662662700000|2022-09-08 18:45:00|1046|1044.3|1044|1042.8|1046.3|1044.5|1043.8|1042.3|61
1662663000000|2022-09-08 18:50:00|1044.3|1042.3|1044.3|1042.8|1044.8|1043|1043.3|1041.8|31
1662663300000|2022-09-08 18:55:00|1043.8|1042.3|1043.5|1042|1044|1042.3|1043|1041.8|12
1662663600000|2022-09-08 19:00:00|1043.3|1041.8|1044.3|1042.8|1044.5|1042.8|1041.8|1040.5|162
1662663900000|2022-09-08 19:05:00|1044.5|1043|1044.3|1042.8|1045|1043.3|1043.3|1041.8|12
1662664200000|2022-09-08 19:10:00|1044.5|1043|1044.8|1043|1044.8|1043.3|1044|1042.5|5
1662664500000|2022-09-08 19:15:00|1044.5|1043.5|1047.3|1045.8|1047.5|1046|1044.5|1043.5|151
1662664800000|2022-09-08 19:20:00|1047|1045.5|1048.3|1046.8|1048.3|1047|1047|1045.5|12
1662665100000|2022-09-08 19:25:00|1048|1046.5|1047.8|1046|1048.3|1047|1046.8|1045.3|1
1662665400000|2022-09-08 19:30:00|1048|1046.3|1045.5|1043.8|1048.3|1046.8|1045.3|1043.5|240
1662665700000|2022-09-08 19:35:00|1045.3|1044|1043.8|1041.8|1046|1044|1043.5|1041.8|18
1662666000000|2022-09-08 19:40:00|1043.5|1041.5|1043.5|1042|1043.8|1042|1043|1041.5|18
1662666300000|2022-09-08 19:45:00|1043.3|1041.8|1041.3|1039.5|1043.5|1041.8|1040.8|1039|49
1662666600000|2022-09-08 19:50:00|1041|1039.3|1042.3|1040.5|1042.5|1040.5|1041|1039|9
1662666900000|2022-09-08 19:55:00|1042|1040|1041.3|1039.5|1042.5|1040.5|1040.8|1039|31
1662667200000|2022-09-08 20:00:00|1041.5|1039.8|1042.3|1040.5|1043|1041.3|1041|1039.3|74
1662667500000|2022-09-08 20:05:00|1042|1040.3|1040.8|1039.3|1042.3|1040.8|1040.8|1039.3|1
1662667800000|2022-09-08 20:10:00|1041.3|1039.5|1041|1039.3|1041.5|1040|1040.8|1039.3|17
1662668100000|2022-09-08 20:15:00|1040.8|1039|1040.5|1038.8|1041.3|1039.3|1040.3|1038.5|17
1662668400000|2022-09-08 20:20:00|1040.8|1039|1040.5|1038.8|1040.8|1039|1040.5|1038.8|0
1662668700000|2022-09-08 20:25:00|1040.8|1039|1042.3|1040.8|1042.3|1040.8|1040.8|1039|16
1662669000000|2022-09-08 20:30:00|1042.5|1041|1040.3|1038.8|1043|1041.5|1040.3|1038.8|9
1662669300000|2022-09-08 20:35:00|1040|1038.5|1040.8|1039|1040.8|1039.3|1040|1038.5|1
1662669600000|2022-09-08 20:40:00|1041|1039.3|1040|1038.5|1041|1039.3|1040|1038.3|0
1662669900000|2022-09-08 20:45:00|1040.3|1038.3|1039.8|1038.3|1040.8|1039|1039.5|1038|3
1662670200000|2022-09-08 20:50:00|1040|1037.8|1040|1038.5|1040.8|1039|1039.5|1037.8|8
1662670500000|2022-09-08 20:55:00|1040.3|1038.3|1041|1039.3|1041.5|1039.8|1040|1038.3|29
1662670800000|2022-09-08 21:00:00|1041.3|1039|1044|1037.8|1044|1039|1041.3|1037.8|0
1662671100000|2022-09-08 21:05:00|1043.8|1038|1043.5|1038|1043.8|1038|1043.5|1038|0
1662672000000|2022-09-08 21:20:00|1044.5||1044.3||1044.5||1044.3||0
1662672600000|2022-09-08 21:30:00|1044||1043.8||1044||1043.8||0
1662672900000|2022-09-08 21:35:00|1044||1044.8||1045.3||1044||0
1662673200000|2022-09-08 21:40:00|1044.5||1044.5||1044.5||1044.5||0
1662674100000|2022-09-08 21:55:00|1044.3||1042.8||1044.3||1042.8||2
1662685200000|2022-09-09 01:00:00|1041.5|1040.3|1042|1039.5|1043.3|1041.3|1041.3|1039.5|13
1662685500000|2022-09-09 01:05:00|1041.5||1041.8||1041.8||1041.5||2
1662685800000|2022-09-09 01:10:00|1041.5|1039.8|1041|1039.3|1041.5|1039.8|1041|1039.3|1
1662686100000|2022-09-09 01:15:00|1041.3|1039.5|1040.5|1038.8|1041.5|1039.5|1040|1038.8|8
1662686400000|2022-09-09 01:20:00|1040.8|1039.3|1040.8|1038.8|1042|1040|1040.5|1038.8|9
1662686700000|2022-09-09 01:25:00|1040.5|1039|1039.8|1038.3|1041.3|1039.5|1039.5|1038.3|3
1662687000000|2022-09-09 01:30:00|1040|1038.5|1039.3|1037.8|1040|1038.5|1039.3|1037.8|3
1662687300000|2022-09-09 01:35:00|1039|1037.5|1039.8|1037.8|1039.8|1037.8|1039|1037.5|7
1662688200000|2022-09-09 01:50:00|1040|1038.3|1040.5|1039|1041.3|1039.5|1040|1038.3|3
1662688500000|2022-09-09 01:55:00|1040.8|1039.5|1041.3|1039.5|1041.5|1039.5|1040.5|1039.5|0
1662688800000|2022-09-09 02:00:00|1041.5|1040|1042.3|1040.5|1042.3|1040.5|1041.5|1039.8|1
1662689100000|2022-09-09 02:05:00|1042.5|1040.3|1042.5|1040.5|1042.5|1040.5|1042|1040.3|0
1662689400000|2022-09-09 02:10:00|1042.3|1041.3|1043.8|1041.8|1043.8|1042.3|1042.3|1041.3|5
1662689700000|2022-09-09 02:15:00|1043.5||1043.8||1043.8||1043.3||1
1662690000000|2022-09-09 02:20:00|1043.5|1041.3|1043.3|1041.3|1043.8|1041.3|1043.3|1041.3|3
1662690300000|2022-09-09 02:25:00||1041.8||1041.3||1041.8||1041.3|1
1662690600000|2022-09-09 02:30:00|1043.5|1041.8|1043.8|1041.8|1044|1041.8|1043.3|1041.3|0
1662690900000|2022-09-09 02:35:00|1044|1042|1042.3|1040.5|1044|1042|1042|1040.5|6
1662691200000|2022-09-09 02:40:00|1042.5|1040.8|1043|1041.3|1043|1041.3|1042|1040.3|0
1662691500000|2022-09-09 02:45:00|1043.5|1041.8|1043.3|1041.3|1044|1041.8|1042.8|1041.3|1
1662691800000|2022-09-09 02:50:00|1043.5|1041.5|1043.8|1041.8|1044|1041.8|1043.3|1041.3|12
1662692100000|2022-09-09 02:55:00|1043.3|1041.3|1043.3|1041.3|1044|1041.8|1043.3|1041.3|1
1662692400000|2022-09-09 03:00:00|1043|1041.5|1043.5|1041.8|1043.8|1041.8|1043|1041.3|0
1662692700000|2022-09-09 03:05:00|1043.3|1041.3|1042|1039.5|1043.3|1041.3|1041.5|1039.5|4
1662693000000|2022-09-09 03:10:00|1041.5|1040|1043.3|1041.3|1043.8|1041.8|1041.5|1040|4
1662693300000|2022-09-09 03:15:00|1043.5|1041.8|1042.3|1040.5|1043.5|1041.8|1042.3|1040.5|4
1662693600000|2022-09-09 03:20:00|1041.8|1040.3|1042|1039.5|1042|1040.5|1041.5|1039.5|1
1662693900000|2022-09-09 03:25:00|1041.5|1040|1041|1039|1042|1040|1041|1039|36
1662694200000|2022-09-09 03:30:00|1041.3|1039.3|1040.8|1039|1041.3|1039.3|1040.5|1038.8|0
1662694500000|2022-09-09 03:35:00|1041|1038.8|1041|1039|1041|1039|1041|1038.8|0
1662694800000|2022-09-09 03:40:00|1040.8|1038.8|1040.5|1038.3|1040.8|1039|1040.5|1038.3|4
1662695100000|2022-09-09 03:45:00|1040.3|1039|1041|1038.3|1041|1039|1040|1038.3|2
1662695400000|2022-09-09 03:50:00|1040.8||1041||1041||1040.8||0
1662696000000|2022-09-09 04:00:00|1040.8||1041||1041||1040.8||0
1662696600000|2022-09-09 04:10:00|1041.8||1041.8||1041.8||1041.5||0
1662696900000|2022-09-09 04:15:00|1041.5|1038.8|1041|1038.8|1041.5|1038.8|1041|1038.8|10
1662697200000|2022-09-09 04:20:00|1040.8|1039.3|1040.8|1039.3|1041.3|1039.3|1040.8|1038.3|5
1662697500000|2022-09-09 04:25:00|1041|1039|1041.3|1039.5|1041.3|1039.8|1040.8|1039|1
1662697800000|2022-09-09 04:30:00|1041.5|1040|1041.3|1039.8|1041.5|1040.3|1041.3|1039.5|9
1662698100000|2022-09-09 04:35:00|1041.5|1039.5|1041.5|1040|1041.5|1040|1041.3|1039.5|3
1662698400000|2022-09-09 04:40:00|1041.3|1040.3|1043|1041.3|1043|1041.5|1041.3|1039.5|23
1662698700000|2022-09-09 04:45:00|1042.8|1041.5|1043.5|1041.8|1044|1042.5|1042.5|1040.5|19
1662699000000|2022-09-09 04:50:00|1043.8|1042|1043.5|1041.8|1044|1042|1043.5|1041.8|7
1662699300000|2022-09-09 04:55:00|1043.8|1042.3|1043.3|1041.8|1044|1042.5|1043.3|1041.8|5
1662699600000|2022-09-09 05:00:00|1043.8|1041.5|1044|1042.5|1044.5|1042.8|1043.3|1041.5|3
1662699900000|2022-09-09 05:05:00|1044.5|1042.8|1043.5|1042|1044.5|1042.8|1043.3|1041.5|58
1662700200000|2022-09-09 05:10:00|1043.3|1042.3|1043.8|1042|1044|1042.3|1043.3|1042|4
1662700500000|2022-09-09 05:15:00|1044|1042.3|1043.8|1042|1044|1042.3|1043.8|1042|6
1662700800000|2022-09-09 05:20:00|1043.5|1042.3|1043.5|1042|1044.5|1042.8|1043.3|1042|31
1662701100000|2022-09-09 05:25:00|1043.3|1042.3|1043.8|1042|1043.8|1042.3|1043.3|1042|4
1662701400000|2022-09-09 05:30:00|1044.5|1042.5|1043.5|1042|1044.5|1042.8|1043.3|1042|47
1662701700000|2022-09-09 05:35:00|1043.3|1042.5|1043.5|1042|1044.5|1042.8|1043.3|1042|47
1662702000000|2022-09-09 05:40:00|1043.8|1042.3|1044|1042.5|1044.5|1042.8|1043.5|1042|27
1662702300000|2022-09-09 05:45:00|1043.5|1042.3|1038.8|1037|1043.8|1042.5|1038.3|1036.3|175
1662702600000|2022-09-09 05:50:00|1038.5|1037.3|1039|1037.3|1039.3|1037.8|1038.5|1036.3|7
1662702900000|2022-09-09 05:55:00|1038.8|1037|1040.5|1038.8|1041|1039.5|1038.8|1036.8|31
1662703200000|2022-09-09 06:00:00|1040.3|1039|1037.8|1036.3|1040.3|1039|1037.3|1035.5|65
1662703500000|2022-09-09 06:05:00|1038.5|1036.5|1039|1037.5|1039.3|1037.5|1037.5|1036.3|26
1662703800000|2022-09-09 06:10:00|1038.8|1037.3|1040.5|1038.5|1041.5|1039.5|1038.8|1037|280
1662704100000|2022-09-09 06:15:00|1040.3|1038.8|1042|1040|1042.8|1040.8|1040.3|1038.3|231
1662704400000|2022-09-09 06:20:00|1042.3|1040.5|1044|1042.3|1048|1046|1042|1040.5|171
1662704700000|2022-09-09 06:25:00|1044.3|1042.5|1040.5|1038.8|1044.3|1042.5|1039.8|1038|77
1662705000000|2022-09-09 06:30:00|1041.3|1039.3|1039.3|1037.5|1041.3|1039.5|1037.3|1035.5|228
1662705300000|2022-09-09 06:35:00|1039|1037|1040.5|1038.8|1041.3|1039.5|1039|1037|39
1662705600000|2022-09-09 06:40:00|1040.3|1038.5|1037.5|1035.8|1040.5|1038.8|1037.5|1035.8|71
1662705900000|2022-09-09 06:45:00|1037.8|1036|1038.3|1036.3|1039.3|1037.3|1037.3|1035.5|96
1662706200000|2022-09-09 06:50:00|1038.5|1036.5|1039.3|1037.5|1039.8|1038|1038.3|1036.5|34
1662706500000|2022-09-09 06:55:00|1039.5|1037.8|1037.8|1035.8|1041|1039.3|1037.8|1035.8|86
1662706800000|2022-09-09 07:00:00|1038|1036|1039|1037.5|1040.3|1038.3|1037.8|1036|36
1662707100000|2022-09-09 07:05:00|1038.5|1036.8|1041|1039.3|1042.8|1041|1038.3|1036.8|123
1662707400000|2022-09-09 07:10:00|1041.3|1039.5|1045.3|1043.5|1045.5|1043.8|1041|1039.3|219
1662707700000|2022-09-09 07:15:00|1046|1044.3|1048.5|1046.8|1050|1048.3|1045.5|1043.5|230
1662708000000|2022-09-09 07:20:00|1049|1047|1051|1049.3|1052|1050.3|1048.5|1047|206
1662708300000|2022-09-09 07:25:00|1051.3|1049.8|1048.8|1047.3|1052.3|1050.5|1048.8|1047.3|220
1662708600000|2022-09-09 07:30:00|1049|1047.5|1048|1046.3|1050.3|1048.5|1047.5|1046|65
1662708900000|2022-09-09 07:35:00|1048.3|1046.5|1049|1047.5|1052|1050.5|1046.8|1045.3|294
1662709200000|2022-09-09 07:40:00|1048.8|1047|1049.3|1047.8|1051.8|1050.3|1048.8|1047|127
1662709500000|2022-09-09 07:45:00|1049.5|1048|1051.5|1050|1052|1050.5|1049.3|1048|137
1662709800000|2022-09-09 07:50:00|1051.8|1050.3|1048.8|1047|1052.3|1050.5|1047.5|1046|242
1662710100000|2022-09-09 07:55:00|1049|1047.3|1046|1044.5|1051|1049.5|1044.3|1042.5|296
1662710400000|2022-09-09 08:00:00|1045.5|1043.3|1051.8|1050|1052.3|1050.5|1045|1043.3|475
1662710700000|2022-09-09 08:05:00|1052|1049.8|1049.5|1047.8|1052.3|1050.5|1047.8|1046.5|246
1662711000000|2022-09-09 08:10:00|1049.8|1048|1044.3|1042.3|1050.3|1048.3|1043.3|1041.8|405
1662711300000|2022-09-09 08:15:00|1044.8|1042.8|1045.5|1043.8|1047.3|1045.5|1044.8|1042.8|377
1662711600000|2022-09-09 08:20:00|1044.8|1043.5|1047.3|1045.5|1048.5|1046.8|1044|1042|250
1662711900000|2022-09-09 08:25:00|1047|1045.8|1043.3|1041.8|1049.8|1048|1043.3|1041.5|956
1662712200000|2022-09-09 08:30:00|1043.5|1041.5|1041.8|1040|1044.3|1042.8|1041.3|1039.5|860
1662712500000|2022-09-09 08:35:00|1041.5|1039.5|1045.5|1043.5|1046.8|1045.3|1041.5|1039.5|321
1662712800000|2022-09-09 08:40:00|1045.3|1043.8|1045.5|1043.8|1045.5|1044|1044.3|1042.5|162
1662713100000|2022-09-09 08:45:00|1045.3|1044|1050.8|1049.3|1050.8|1049.3|1045.3|1043.8|453
1662713400000|2022-09-09 08:50:00|1050.5|1049|1049.5|1047.8|1051.5|1050|1048.3|1046.5|331
1662713700000|2022-09-09 08:55:00|1049.3|1048|1053.8|1052|1054|1052.5|1048.3|1046.5|391
1662714000000|2022-09-09 09:00:00|1053.5|1052.3|1051.8|1050.5|1054.5|1053|1051.8|1050.5|137
1662714300000|2022-09-09 09:05:00|1052.8|1050.3|1051.8|1050.3|1053.5|1051.8|1051.8|1050.3|311
1662714600000|2022-09-09 09:10:00|1052|1050.5|1052.3|1050.8|1053.3|1051.5|1051.8|1050|230
1662714900000|2022-09-09 09:15:00|1052.5|1051|1052.3|1050.8|1052.5|1051.3|1051.3|1049.5|136
1662715200000|2022-09-09 09:20:00|1052|1050.5|1053.5|1052|1053.8|1052.3|1052|1050.5|407
1662715500000|2022-09-09 09:25:00|1053.3|1051.5|1054.5|1053|1054.5|1053.3|1053|1051.5|196
1662715800000|2022-09-09 09:30:00|1054.3|1053.3|1052|1050.3|1054.5|1053.3|1051.3|1049.8|633
1662716100000|2022-09-09 09:35:00|1051.8|1050|1053.3|1051.5|1054|1052.5|1051.3|1049.8|131
1662716400000|2022-09-09 09:40:00|1053|1052|1051.5|1049.8|1053.8|1052.5|1051.5|1049.8|453
1662716700000|2022-09-09 09:45:00|1051.3|1050|1053.3|1051.8|1053.3|1051.8|1051.3|1049.8|300
1662717000000|2022-09-09 09:50:00|1053.5|1052|1051.8|1050|1053.5|1052|1051|1049.5|175
1662717300000|2022-09-09 09:55:00|1051.5|1049.8|1051.3|1049.8|1052.8|1051.5|1051.3|1049.5|79
1662717600000|2022-09-09 10:00:00|1051.5|1050|1052|1050.5|1053.5|1052|1051.3|1050|104
1662717900000|2022-09-09 10:05:00|1051.8|1050.3|1051.8|1050|1053|1051.5|1051.3|1049.5|173
1662718200000|2022-09-09 10:10:00|1051.5|1049.8|1051.3|1049.5|1052|1050.3|1050.5|1049|504
1662718500000|2022-09-09 10:15:00|1051|1049.8|1051.5|1050|1052.3|1050.8|1050.5|1049.3|224
1662718800000|2022-09-09 10:20:00|1051.8|1050.3|1050|1048.5|1051.8|1050.3|1049.8|1048.5|344
1662719100000|2022-09-09 10:25:00|1049.8|1048.3|1049.5|1048|1050.3|1048.8|1049.3|1047.8|472
1662719400000|2022-09-09 10:30:00|1049.8|1048.3|1048.8|1047|1050|1048.5|1047.5|1046.3|366
1662719700000|2022-09-09 10:35:00|1049|1047.3|1051|1049.3|1051|1049.3|1047.8|1046.3|763
1662720000000|2022-09-09 10:40:00|1051.5|1049.8|1050.3|1048.5|1051.8|1050.3|1049.3|1047.8|277
1662720300000|2022-09-09 10:45:00|1050|1048.8|1050|1048.3|1050.5|1048.8|1049|1047.5|307
1662720600000|2022-09-09 10:50:00|1049.8|1048.5|1048.8|1047|1050.8|1049.3|1048.5|1047|178
1662720900000|2022-09-09 10:55:00|1049|1047.3|1047.5|1046|1050.3|1048.8|1046.5|1045|314
1662721200000|2022-09-09 11:00:00|1048.5|1046.3|1047.8|1046|1048.5|1046.5|1044.8|1043.3|469
1662721500000|2022-09-09 11:05:00|1047.5|1046.3|1047.3|1045.8|1048|1046.5|1046.8|1045|276
1662721800000|2022-09-09 11:10:00|1047.5|1046|1048|1046.5|1048.5|1046.8|1046.3|1045|190
1662722100000|2022-09-09 11:15:00|1047.8|1046.3|1048.5|1047.3|1049|1047.5|1047|1045.5|124
1662722400000|2022-09-09 11:20:00|1048.3|1046.8|1049|1047.5|1049.8|1048.5|1047.8|1046|561
1662722700000|2022-09-09 11:25:00|1048.8|1047.3|1047.8|1046|1049.3|1047.8|1047|1045.8|263
1662723000000|2022-09-09 11:30:00|1048|1045.8|1044.8|1043.3|1048|1046.3|1044.5|1043.3|430
1662723300000|2022-09-09 11:35:00|1045.5|1043.8|1045.3|1043.8|1047|1045.5|1045.3|1043.5|220
1662723600000|2022-09-09 11:40:00|1045.8|1044.3|1045.5|1044|1047.8|1046.3|1045.3|1043.8|212
1662723900000|2022-09-09 11:45:00|1045.3|1044.5|1044.3|1042.8|1046.5|1045|1044.3|1042.8|765
1662724200000|2022-09-09 11:50:00|1043.5|1042|1040.8|1039.5|1043.5|1042|1040.3|1038.8|1331
1662724500000|2022-09-09 11:55:00|1041|1039.3|1041.8|1040.3|1043|1041.3|1040.3|1038.8|698
1662724800000|2022-09-09 12:00:00|1041.5|1040|1042.3|1040.8|1042.8|1041.3|1040.8|1039.5|257
1662725100000|2022-09-09 12:05:00|1042|1041|1041.3|1039.8|1043.3|1041.5|1040.8|1039.3|374
1662725400000|2022-09-09 12:10:00|1042|1040.3|1042.5|1041.3|1043.5|1041.8|1041.5|1040.3|97
1662725700000|2022-09-09 12:15:00|1042.8|1041.5|1042.8|1041|1045.5|1043.8|1042.5|1041|399
1662726000000|2022-09-09 12:20:00|1042.5|1041.3|1043.8|1042.3|1044.8|1043.3|1042|1040.8|192
1662726300000|2022-09-09 12:25:00|1044|1042.5|1040.8|1039.3|1044|1042.8|1040.5|1039|227
1662726600000|2022-09-09 12:30:00|1040.5|1039|1043.5|1042|1043.8|1042.3|1040.5|1039|365
1662726900000|2022-09-09 12:35:00|1043.8|1042.3|1043.8|1042|1047.3|1046|1042.8|1041.3|240
1662727200000|2022-09-09 12:40:00|1044.5|1042.3|1048.8|1047|1048.8|1047|1043.5|1041.8|332
1662727500000|2022-09-09 12:45:00|1049|1047.5|1045.8|1044.3|1049|1047.5|1045.5|1044.3|261
1662727800000|2022-09-09 12:50:00|1045.5|1044|1044.8|1043.3|1047|1045.5|1042.8|1041|515
1662728100000|2022-09-09 12:55:00|1045|1043.5|1047.5|1046|1049.5|1048|1045|1043.3|349
1662728400000|2022-09-09 13:00:00|1047.8|1045.5|1045.5|1043.8|1050.5|1049.3|1045.3|1043.5|510
1662728700000|2022-09-09 13:05:00|1046|1044|1051.3|1049.8|1051.3|1049.8|1045.3|1043.8|464
1662729000000|2022-09-09 13:10:00|1051.5|1050|1050.3|1048.5|1052.3|1050.8|1049.8|1048.3|155
1662729300000|2022-09-09 13:15:00|1050.5|1048.8|1048.5|1047|1051.3|1049.8|1047.3|1046|274
1662729600000|2022-09-09 13:20:00|1048.3|1046.5|1045.5|1043.8|1048.3|1046.8|1045.5|1043.8|157
1662729900000|2022-09-09 13:25:00|1045.3|1044.3|1046.3|1044.8|1046.8|1045|1044.5|1043|130
1662730200000|2022-09-09 13:30:00|1046.5|1045|1046.3|1044.5|1048|1046.8|1045.3|1043.5|162
1662730500000|2022-09-09 13:35:00|1046|1044|1046.5|1044.8|1048.5|1047|1044.5|1043.3|241
1662730800000|2022-09-09 13:40:00|1046.8|1045|1052|1050.3|1053.5|1051.8|1046.5|1045|452
1662731100000|2022-09-09 13:45:00|1051.8|1050|1051.8|1050|1053.5|1052|1051|1049.5|355
1662731400000|2022-09-09 13:50:00|1052.3|1050.3|1053.5|1052|1053.8|1052.3|1051.5|1050|209
1662731700000|2022-09-09 13:55:00|1053.8|1051.8|1052|1050.3|1053.8|1051.8|1051.8|1050|258
1662732000000|2022-09-09 14:00:00|1052.3|1050.5|1051.3|1049.5|1052.8|1051|1049.8|1048.3|235
1662732300000|2022-09-09 14:05:00|1051|1049.8|1053|1051.5|1053|1051.8|1050|1048.5|293
1662732600000|2022-09-09 14:10:00|1053.3|1051.8|1051.8|1050.3|1054.5|1053.3|1051.5|1050|542
1662732900000|2022-09-09 14:15:00|1051.5|1050|1051.8|1050.3|1052.3|1050.8|1048.3|1046.8|801
1662733200000|2022-09-09 14:20:00|1051.5|1050|1053.5|1052|1054.5|1053.3|1050.8|1049.3|313
1662733500000|2022-09-09 14:25:00|1053.8|1052.3|1054|1052.5|1054.5|1053|1050.5|1049|281
1662733800000|2022-09-09 14:30:00|1053.8|1052.3|1059|1057.5|1060.3|1058.8|1052|1050.8|782
1662734100000|2022-09-09 14:35:00|1059.3|1057.8|1053.5|1052|1059.3|1058|1053.3|1051.8|342
1662734400000|2022-09-09 14:40:00|1053.8|1051.8|1055|1053.5|1057|1055.5|1052|1050.3|413
1662734700000|2022-09-09 14:45:00|1054.5|1053|1058|1056.3|1059|1057.5|1053.3|1051.8|409
1662735000000|2022-09-09 14:50:00|1058.3|1056.5|1062.5|1061|1064|1062.5|1058|1056.5|1211
1662735300000|2022-09-09 14:55:00|1062.8|1060.8|1058.5|1057|1062.8|1061.3|1058|1056.5|475
1662735600000|2022-09-09 15:00:00|1058.3|1056.8|1058.3|1056.5|1059.5|1058.3|1056.5|1055|378
1662735900000|2022-09-09 15:05:00|1058|1056.8|1059.5|1058|1062|1060.5|1057.5|1056|736
1662736200000|2022-09-09 15:10:00|1059.3|1057.8|1057.8|1056.3|1060.8|1059.3|1057.5|1056|870
1662736500000|2022-09-09 15:15:00|1058|1056|1059.8|1058|1060.5|1059|1057|1055.5|743
1662736800000|2022-09-09 15:20:00|1060|1058.3|1058.5|1057|1060.5|1059.3|1057.3|1055.5|1080
1662737100000|2022-09-09 15:25:00|1058.3|1057.3|1060.8|1059.3|1062.8|1061.5|1058.3|1057|4433
1662737400000|2022-09-09 15:30:00|1060.5|1059|1061.8|1060.3|1062|1060.8|1057.8|1056.3|698
1662737700000|2022-09-09 15:35:00|1062|1060.5|1063|1061.5|1063.8|1062.3|1061.8|1060.5|556
1662738000000|2022-09-09 15:40:00|1063.3|1061.8|1065.5|1064.3|1065.5|1064.3|1063|1061.5|487
1662738300000|2022-09-09 15:45:00|1065.3|1064|1063.3|1061.8|1065.5|1064.3|1062.8|1061.3|329
1662738600000|2022-09-09 15:50:00|1063.5|1062|1063|1061.8|1064|1062.5|1062.3|1060.8|338
1662738900000|2022-09-09 15:55:00|1062.8|1061.3|1062.3|1061|1063.8|1062.5|1061.5|1060.3|676
1662739200000|2022-09-09 16:00:00|1062.5|1060.8|1062|1060.8|1063|1061.8|1061.8|1060.3|288
1662739500000|2022-09-09 16:05:00|1061.5|1060.5|1059.8|1058|1063.3|1061.8|1059|1057.5|676
1662739800000|2022-09-09 16:10:00|1059.5|1058.3|1061|1059.5|1061.5|1060|1059.3|1057.8|279
1662740100000|2022-09-09 16:15:00|1061.3|1059.8|1057.5|1056|1061.8|1060|1057.3|1056|777
1662740400000|2022-09-09 16:20:00|1057.8|1056.3|1057.3|1055.8|1058.3|1057|1056.3|1054.8|229
1662740700000|2022-09-09 16:25:00|1057|1055.3|1054.8|1053.3|1057|1055.5|1054.8|1053.3|576
1662741000000|2022-09-09 16:30:00|1055|1053.5|1061|1059.3|1061.3|1059.8|1053.8|1052.3|325
1662741300000|2022-09-09 16:35:00|1061.8|1060|1065|1063.3|1066.3|1064.5|1060.8|1059|376
1662741600000|2022-09-09 16:40:00|1064.3|1062.3|1065.5|1063.8|1067.5|1066|1063.3|1061.8|194
1662741900000|2022-09-09 16:45:00|1065.8|1064|1065|1063.5|1067.3|1065.5|1065|1063.3|143
1662742200000|2022-09-09 16:50:00|1065.3|1063.3|1065|1063.5|1066.5|1064.8|1064.8|1063.3|243
1662742500000|2022-09-09 16:55:00|1065.3|1063.8|1065.8|1064.3|1066|1064.5|1064.8|1063.3|353
1662742800000|2022-09-09 17:00:00|1066|1064|1063.8|1062.3|1066|1064.3|1062.3|1061|528
1662743100000|2022-09-09 17:05:00|1064.3|1062.5|1063.5|1062|1065|1063.3|1062.3|1060.8|165
1662743400000|2022-09-09 17:10:00|1063.3|1061.5|1062|1060.3|1063.5|1061.8|1061.8|1060|177
1662743700000|2022-09-09 17:15:00|1061.5|1059.8|1059|1057.5|1062.5|1061|1058.8|1057.3|198
1662744000000|2022-09-09 17:20:00|1059.3|1057.8|1058.3|1056.8|1059.8|1058|1058|1056.3|132
1662744300000|2022-09-09 17:25:00|1058.5|1057|1057.5|1055.8|1059.3|1057.5|1057.5|1055.8|249
1662744600000|2022-09-09 17:30:00|1057.8|1056|1060.3|1058.8|1060.8|1059|1057.8|1055.8|211
1662744900000|2022-09-09 17:35:00|1060.8|1059.3|1060.8|1059.3|1063|1061.5|1060.3|1059|126
1662745200000|2022-09-09 17:40:00|1061|1059.5|1060.8|1059|1062|1060.5|1060.8|1059|46
1662745500000|2022-09-09 17:45:00|1060.3|1058.8|1059.8|1058.3|1060.5|1059|1058.5|1057|172
1662745800000|2022-09-09 17:50:00|1059.5|1058|1058.5|1057|1060|1058.3|1058.3|1056.8|45
1662746100000|2022-09-09 17:55:00|1058.3|1056.8|1061.5|1059.8|1062.3|1060.8|1058.3|1056.8|233
1662746400000|2022-09-09 18:00:00|1061|1059.5|1060.3|1058.8|1062.8|1061.3|1059.8|1058|146
1662746700000|2022-09-09 18:05:00|1060|1058.5|1065.3|1063.5|1065.5|1063.8|1060|1058.5|207
1662747000000|2022-09-09 18:10:00|1065|1063.8|1066|1064.3|1066|1064.3|1064.3|1062.8|243
1662747300000|2022-09-09 18:15:00|1066.3|1064.5|1061|1059.5|1066.3|1064.8|1060.8|1059|323
1662747600000|2022-09-09 18:20:00|1060.8|1059.3|1061.5|1060|1062.8|1061|1059.8|1058.3|307
1662747900000|2022-09-09 18:25:00|1061.3|1059.5|1059|1057.5|1062|1060.3|1058|1056.5|735
1662748200000|2022-09-09 18:30:00|1058.8|1057.3|1060.8|1059|1060.8|1059.3|1058|1056.5|165
1662748500000|2022-09-09 18:35:00|1060.5|1058.8|1061.5|1060|1062|1060.5|1060|1058.3|59
1662748800000|2022-09-09 18:40:00|1061.3|1059.8|1061|1059.5|1061.5|1060|1060|1058.5|20
1662749100000|2022-09-09 18:45:00|1061.3|1059.8|1061.3|1059.5|1061.5|1060|1059.8|1058|54
1662749400000|2022-09-09 18:50:00|1061|1059|1060.3|1058.8|1061.3|1059.5|1060|1058.5|216
1662749700000|2022-09-09 18:55:00|1060.5|1058.5|1060.5|1059|1060.5|1059|1059.3|1057.8|47
1662750000000|2022-09-09 19:00:00|1060.3|1058.8|1059.5|1058|1060.5|1059|1059.5|1057.8|12
1662750300000|2022-09-09 19:05:00|1059.8|1057.8|1059.3|1057.5|1059.8|1058.3|1058.8|1057|8
1662750600000|2022-09-09 19:10:00|1059.5|1057.8|1059.8|1058|1060.3|1058.8|1059.5|1057.8|31
1662750900000|2022-09-09 19:15:00|1059.5|1057.8|1058.8|1057|1059.8|1058|1058.5|1056.8|1
1662751200000|2022-09-09 19:20:00|1059|1057.3|1059.5|1058|1060|1058.3|1058.8|1057|32
1662751500000|2022-09-09 19:25:00|1059.3|1057.8|1060|1058.5|1060.8|1059|1059.3|1057.5|2
1662751800000|2022-09-09 19:30:00|1060.3|1058.3|1059.5|1057.8|1060.5|1058.8|1059.3|1057.8|3
1662752100000|2022-09-09 19:35:00|1059.8|1058|1059.3|1057.5|1059.8|1058.3|1059|1057.3|11
1662752400000|2022-09-09 19:40:00|1059|1057.8|1059.3|1057.5|1059.5|1057.8|1058.8|1057|3
1662752700000|2022-09-09 19:45:00|1059|1057.8|1059|1057.5|1059.3|1057.8|1058.3|1056.8|6
1662753000000|2022-09-09 19:50:00|1058.8|1057.3|1059.5|1058|1059.5|1058|1058.5|1057|15
1662753300000|2022-09-09 19:55:00|1059.3|1057.8|1059.5|1057.8|1059.5|1058|1058.3|1056.8|25
1662753600000|2022-09-09 20:00:00|1059.8|1058|1059|1057.3|1059.8|1058|1058.5|1057|8
1662753900000|2022-09-09 20:05:00|1058.8|1057|1059.3|1057.5|1059.3|1057.5|1058.3|1056.5|0
1662754200000|2022-09-09 20:10:00|1059|1057.3|1059.3|1057.5|1059.3|1057.8|1058.8|1057.3|3
1662754500000|2022-09-09 20:15:00|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.3|1057.5|1
1662754800000|2022-09-09 20:20:00|1059|1058|1058.3|1056.8|1059.3|1058|1058.3|1056.8|4
1662755100000|2022-09-09 20:25:00|1058.8|1057|1057.3|1055.5|1059|1057.3|1057|1055.3|28
1662755400000|2022-09-09 20:30:00|1057|1055.8|1057.3|1055.3|1057.3|1055.8|1057|1055.3|2
1662755700000|2022-09-09 20:35:00|1057.5|1055.5|1057.5|1056|1057.5|1056|1057.5|1055.5|1
1662756000000|2022-09-09 20:40:00|1057.8|1056.3|1057|1055.3|1058|1056.5|1057|1055.3|5
1662756300000|2022-09-09 20:45:00|1058|1055.5|1059|1056.8|1059.3|1057.5|1058|1055.3|4
1662756600000|2022-09-09 20:50:00|1058.8|1057.3|1059.8|1058.3|1060.3|1058.5|1058.8|1057.3|3
1662756900000|2022-09-09 20:55:00|1059.5|1058|1061.5|1058.5|1062.5|1060.8|1059.5|1057.8|23
1662944400000|2022-09-12 01:00:00|1057.5|1055.5|1057.3|1055|1057.5|1055.8|1057.3|1055|14
1662944700000|2022-09-12 01:05:00|1056.5|1055.3|1056.5|1055|1056.5|1055.3|1056.5|1055|2
1662945000000|2022-09-12 01:10:00|1056.3|1055.3|1057|1055.3|1057.5|1056|1056.3|1055|5
1662945300000|2022-09-12 01:15:00|1056.8|1055|1056.8|1054.8|1056.8|1055|1056.3|1054.5|8
1662945600000|2022-09-12 01:20:00|1056.5|1054.5|1056.8|1054.8|1056.8|1054.8|1056.5|1054.5|1
1662945900000|2022-09-12 01:25:00|1057|1055|1057.3|1055.5|1057.3|1055.5|1057|1054.8|0
1662946200000|2022-09-12 01:30:00|1057|1055.3|1056.8|1054.8|1057|1055.3|1056.8|1054.8|1
1662946500000|2022-09-12 01:35:00|1057.3|1055|1054.5|1052.5|1057.3|1055.5|1054.5|1051.8|44
1662946800000|2022-09-12 01:40:00|1054.8|1052.8|1054.5|1052.5|1054.8|1053.3|1054.5|1052.5|19
1662947100000|2022-09-12 01:45:00|1054.3|1052.8|1054.5|1052.8|1054.5|1052.8|1054|1052.5|2
1662947400000|2022-09-12 01:50:00|1054.8|1053.3|1055.3|1053.8|1055.5|1053.8|1054.8|1053.3|10
1662947700000|2022-09-12 01:55:00|||||||||1
1662948000000|2022-09-12 02:00:00|1056|1054.3|1055.5|1053.8|1056.3|1054.5|1055.5|1053.8|21
1662948300000|2022-09-12 02:05:00|1055.3||1055.5||1055.5||1055.3||2
1662948600000|2022-09-12 02:10:00|1055.3|1054|1054.3|1052.5|1055.8|1054|1054.3|1052.5|21
1662948900000|2022-09-12 02:15:00|1054.5|1053|1054.8|1053|1054.8|1053|1054.3|1053|2
1662949200000|2022-09-12 02:20:00|1054.5|1053.3|1055|1053.3|1056.3|1054.3|1054.5|1053|33
1662949500000|2022-09-12 02:25:00|1055.8|1053|1054.8|1053.3|1055.8|1053.8|1054.8|1053|3
1662949800000|2022-09-12 02:30:00|1055|1053|1054.8|1053.3|1055|1053.3|1054.8|1053|1
1662950100000|2022-09-12 02:35:00|1054.5|1053|1055|1053.3|1055|1053.3|1054.5|1053|1
1662950400000|2022-09-12 02:40:00|1054.8|1053|1054.8|1053|1055|1053.3|1054.5|1053|2
1662950700000|2022-09-12 02:45:00|1054.5|1053.3|1054|1052.3|1054.8|1053.3|1054|1051.8|14
1662951000000|2022-09-12 02:50:00|1054.3|1052.5|1054|1052.3|1054.5|1052.5|1054|1052.3|1
1662951300000|2022-09-12 02:55:00|1054.3|1052.5|1054.3|1052.5|1054.5|1052.5|1054|1052.3|2
1662951600000|2022-09-12 03:00:00|1054|1052.3|1054|1052.3|1054|1052.3|1054|1052.3|0
1662951900000|2022-09-12 03:05:00|1054.8|1052.5|1054|1052.3|1054.8|1052.8|1054|1052.3|4
1662952200000|2022-09-12 03:10:00|1054.8|1052.5|1054.5|1053|1055.5|1053.5|1053.8|1052.3|22
1662952500000|2022-09-12 03:15:00|1055|1053.3|1055.5|1053.8|1055.8|1053.8|1054.8|1053|4
1662952800000|2022-09-12 03:20:00|1055.8||1055.5||1055.8||1055.5||15
1662953100000|2022-09-12 03:25:00|1055.3|1053.5|1055.3|1053.5|1055.3|1053.5|1054.8|1053.3|0
1662953700000|2022-09-12 03:35:00|||||||||1
1662954000000|2022-09-12 03:40:00|||||||||1
1662954300000|2022-09-12 03:45:00|1055.5|1053.8|1055.5|1053.8|1055.8|1053.8|1055.3|1053.5|0
1662954600000|2022-09-12 03:50:00|1055.3|1053.5|1056.3|1054.3|1056.5|1054.8|1055|1053.5|18
1662954900000|2022-09-12 03:55:00|1055.8|1054|1055.8|1054|1055.8|1054|1055.8|1053.8|3
1662955200000|2022-09-12 04:00:00||1053.8||1053.8||1053.8||1053.8|0
1662955500000|2022-09-12 04:05:00|1056|1054.5|1056.3|1054.5|1056.3|1054.5|1056|1054.5|2
1662955800000|2022-09-12 04:10:00|1056||1056||1056.3||1056||0
1662956100000|2022-09-12 04:15:00|1056.3|1054.8|1056.5|1054.8|1056.5|1054.8|1056.3|1054.5|1
1662956400000|2022-09-12 04:20:00|1056.3|1054.5|1058.3|1056.5|1058.5|1057|1056.3|1054.5|53
1662956700000|2022-09-12 04:25:00|1060|1058.5|1060|1057.3|1061.5|1060|1059.8|1057.3|79
1662957000000|2022-09-12 04:30:00|1059.8|1056.5|1058.8|1057|1059.8|1057|1058.3|1056.5|5
1662957600000|2022-09-12 04:40:00|1059.3|1057.5|1058.8|1057|1060.3|1058.5|1057.5|1055.5|43
1662958200000|2022-09-12 04:50:00|1058.5|1056.5|1058.3|1056.5|1058.5|1056.5|1058.3|1056.5|0
1662958500000|2022-09-12 04:55:00|1058|1057|1058.8|1057|1059|1057.3|1058|1057|13
1662958800000|2022-09-12 05:00:00|1058.5|1057.5|1058.5|1057.3|1059.5|1057.5|1058.5|1057|3
1662959100000|2022-09-12 05:05:00|1059|1057.5|1058.5|1057.3|1059|1057.5|1057.8|1056.5|21
1662959400000|2022-09-12 05:10:00|1059|1057.5|1058.5|1057|1059|1057.5|1058|1056.5|9
1662959700000|2022-09-12 05:15:00|1059|1057.5|1058.8|1057|1059.3|1057.5|1058.5|1057|5
1662960000000|2022-09-12 05:20:00|1059|1057.5|1058.5|1057|1059.3|1057.5|1058.5|1057|3
1662960300000|2022-09-12 05:25:00|1059|1057.5|1060|1058.3|1060|1058.3|1059|1057.5|12
1662960600000|2022-09-12 05:30:00|1059.8|1057.5|1058|1056.5|1059.8|1057.5|1057.5|1056.3|22
1662960900000|2022-09-12 05:35:00|1058.3|1056.8|1058.3|1056.5|1058.5|1056.8|1058|1056.3|0
1662961200000|2022-09-12 05:40:00|1058|1056.3|1058|1056.3|1058.8|1056.8|1057.8|1056.3|24
1662961500000|2022-09-12 05:45:00|1057.8|1056.5|1058|1056.3|1058.8|1057|1057.5|1056.3|7
1662961800000|2022-09-12 05:50:00|1058.5|1056.8|1058.3|1056.5|1059|1057.3|1058|1056.3|2
1662962100000|2022-09-12 05:55:00|1059|1056.8|1059.8|1058.5|1060.5|1058.8|1059|1056.8|34
1662962400000|2022-09-12 06:00:00|1059.5|1058.3|1058.8|1057.5|1060.5|1059|1058.8|1057|63
1662962700000|2022-09-12 06:05:00|1057.8|1057|1061.3|1059.8|1061.8|1060|1057.8|1056.3|67
1662963000000|2022-09-12 06:10:00|1061|1059.3|1061.8|1060|1063|1061|1060.3|1058.5|49
1662963300000|2022-09-12 06:15:00|1062|1060.3|1062.5|1060.8|1063.3|1061.3|1061.8|1060|19
1662963600000|2022-09-12 06:20:00|1062.3|1060.5|1060.3|1058.5|1062.8|1061|1060.3|1058.5|49
1662963900000|2022-09-12 06:25:00|1059.8|1058.8|1056.3|1054.8|1060|1058.8|1055.3|1053.8|123
1662964200000|2022-09-12 06:30:00|1056.5|1055|1059|1057.3|1059.3|1058|1056.3|1055|91
1662964500000|2022-09-12 06:35:00|1059.3|1057.5|1058.3|1056.8|1059.8|1058|1057.5|1056|67
1662964800000|2022-09-12 06:40:00|1058.5|1057|1058.5|1057|1061|1059.3|1057.8|1056.5|49
1662965100000|2022-09-12 06:45:00|1059|1057.5|1059.3|1057.8|1059.8|1058|1057.8|1056.5|145
1662965400000|2022-09-12 06:50:00|1059|1058|1059.3|1057.3|1060|1058.3|1058.3|1056.5|93
1662965700000|2022-09-12 06:55:00|1059|1057.5|1060.3|1058.5|1060.8|1059|1059|1057.3|26
1662966000000|2022-09-12 07:00:00|1061|1058.8|1059.8|1058.3|1062|1060.3|1059.5|1058|86
1662966300000|2022-09-12 07:05:00|1059.5|1057.8|1059.8|1058.3|1060.8|1059.3|1059.3|1057.8|55
1662966600000|2022-09-12 07:10:00|1060|1058.5|1062.8|1061.5|1063.3|1061.5|1060|1058.3|127
1662966900000|2022-09-12 07:15:00|1063.5|1061.8|1063.5|1062|1065|1063.8|1061.3|1059.8|110
1662967200000|2022-09-12 07:20:00|1063.8|1062.3|1063.8|1062.3|1066.3|1064.8|1063.8|1062.3|198
1662967500000|2022-09-12 07:25:00|1063.5|1062|1063|1061.5|1064|1062.5|1062|1060.3|219
1662967800000|2022-09-12 07:30:00|1062.8|1061|1061.3|1059.8|1063.5|1062|1061|1059.5|158
1662968100000|2022-09-12 07:35:00|1061.5|1059.5|1059.8|1058.3|1061.8|1060.3|1059.8|1058|448
1662968400000|2022-09-12 07:40:00|1059.5|1059|1061.3|1059.8|1062.8|1061|1059.5|1058|771
1662968700000|2022-09-12 07:45:00|1061.8|1060|1060.8|1059|1062.8|1061.5|1060.3|1058.8|889
1662969000000|2022-09-12 07:50:00|1061|1059.5|1061.3|1059.8|1062|1060.5|1060|1058.5|136
1662969300000|2022-09-12 07:55:00|1061|1060|1059.3|1057.8|1061.5|1060|1059|1057.5|100
1662969600000|2022-09-12 08:00:00|1058.3|1056.8|1058.8|1057.3|1063|1061.3|1058|1056.5|397
1662969900000|2022-09-12 08:05:00|1058.5|1057|1058.8|1057|1059|1057.3|1055.3|1053.5|396
1662970200000|2022-09-12 08:10:00|1058|1056.3|1056.5|1054.8|1059.3|1057.5|1055.5|1054|106
1662970500000|2022-09-12 08:15:00|1057.3|1055.5|1056.8|1055.3|1057.8|1056|1055|1053.5|266
1662970800000|2022-09-12 08:20:00|1057.3|1055.5|1055.5|1054.3|1057.3|1055.8|1054.3|1052.5|421
1662971100000|2022-09-12 08:25:00|1055.3|1054|1055.3|1053.5|1056|1054.5|1051.3|1049.8|708
1662971400000|2022-09-12 08:30:00|1055.5|1053.8|1056.5|1055|1057.5|1056|1054.8|1053.3|493
1662971700000|2022-09-12 08:35:00|1056.3|1055.3|1059.5|1058|1060.5|1059|1056.3|1055|448
1662972000000|2022-09-12 08:40:00|1059.3|1058.3|1063.5|1062|1064|1062.3|1059|1057.5|371
1662972300000|2022-09-12 08:45:00|1063.8|1062.5|1065.5|1064.3|1066|1064.5|1063.5|1062.3|308
1662972600000|2022-09-12 08:50:00|1065.8|1064.5|1066.5|1065|1066.5|1065|1064|1062.5|237
1662972900000|2022-09-12 08:55:00|1066.8|1065.5|1069.5|1068|1069.5|1068.3|1066.8|1065.5|747
1662973200000|2022-09-12 09:00:00|1069.8|1068.3|1070.3|1069|1071.8|1070.3|1069|1067.5|283
1662973500000|2022-09-12 09:05:00|1070.5|1069.5|1071.3|1069.5|1072|1070.8|1070.3|1069|411
1662973800000|2022-09-12 09:10:00|1071|1069.8|1071.8|1070.5|1072.3|1071|1070.3|1069|269
1662974100000|2022-09-12 09:15:00|1072|1070.8|1071.8|1070.3|1072.5|1071.3|1070.3|1069|241
1662974400000|2022-09-12 09:20:00|1072|1070.8|1075|1073.5|1075.5|1074.3|1071.8|1070|204
1662974700000|2022-09-12 09:25:00|1075.3|1073.8|1073|1071.5|1076.5|1075|1072.8|1071.3|487
1662975000000|2022-09-12 09:30:00|1073.3|1071.8|1073|1071.5|1073.8|1072|1071.3|1069.8|779
1662975300000|2022-09-12 09:35:00|1072.8|1070.8|1073.5|1072|1073.8|1072.3|1071.8|1070.5|225
1662975600000|2022-09-12 09:40:00|1073.3|1072.3|1076.8|1075.3|1076.8|1075.3|1073.3|1072|389
1662975900000|2022-09-12 09:45:00|1077.8|1076.5|1077.8|1076|1078.8|1077.5|1076.5|1075.3|464
1662976200000|2022-09-12 09:50:00|1078|1076.3|1077.5|1076|1078|1076.8|1075|1073.5|209
1662976500000|2022-09-12 09:55:00|1077.8|1075.8|1078.3|1077|1078.8|1077.3|1077.3|1075.8|188
1662976800000|2022-09-12 10:00:00|1078|1076.8|1077.8|1076.3|1078.8|1077.3|1076.3|1074.8|320
1662977100000|2022-09-12 10:05:00|1077.5|1076.5|1074.3|1072.8|1078|1076.5|1072.8|1071.3|229
1662977400000|2022-09-12 10:10:00|1074|1073|1075|1073.5|1076|1074.5|1073.8|1072.5|88
1662977700000|2022-09-12 10:15:00|1075.8|1073.3|1076.5|1075|1076.8|1075|1075.3|1073.3|85
1662978000000|2022-09-12 10:20:00|1076.8|1074.8|1076|1074.5|1076.8|1075.3|1075.3|1074|65
1662978300000|2022-09-12 10:25:00|1076.3|1074.3|1076|1074.5|1076.3|1074.5|1075.3|1074|53
1662978600000|2022-09-12 10:30:00|1075.8|1074.3|1076.5|1075|1076.8|1075.3|1075.3|1074|350
1662978900000|2022-09-12 10:35:00|1076.3|1074.8|1076.3|1074.8|1077|1075.5|1075.8|1074.3|180
1662979200000|2022-09-12 10:40:00|1076.5|1074.3|1076|1074.3|1076.8|1075|1075.5|1074|92
1662979500000|2022-09-12 10:45:00|1076.3|1074.5|1076|1074.5|1076.5|1075|1075.5|1074|144
1662979800000|2022-09-12 10:50:00|1076.3|1074.3|1075|1073.5|1076.8|1075.3|1075|1073.3|184
1662980100000|2022-09-12 10:55:00|1075.3|1073.8|1076.3|1074.8|1078|1076.5|1074.8|1073.3|830
1662980400000|2022-09-12 11:00:00|1076.5|1075|1078|1076.5|1079.3|1077.5|1076|1074.5|1001
1662980700000|2022-09-12 11:05:00|1077.8|1076.3|1077.5|1076|1078.8|1077|1077.5|1075.8|413
1662981000000|2022-09-12 11:10:00|1077.3|1075.8|1076.3|1074.8|1077.3|1075.8|1075.5|1074.3|85
1662981300000|2022-09-12 11:15:00|1076.5|1075|1076.5|1075.3|1077|1075.5|1075.5|1074.3|66
1662981600000|2022-09-12 11:20:00|1076.3|1075|1075.3|1073.5|1077.3|1075.8|1074.3|1072.5|289
1662981900000|2022-09-12 11:25:00|1075|1073|1074|1072.8|1075.5|1073.8|1073.5|1071.5|354
1662982200000|2022-09-12 11:30:00|1073.8|1072.5|1075|1073.5|1075.8|1074.3|1073.3|1071.8|106
1662982500000|2022-09-12 11:35:00|1075.3|1073.8|1076.5|1075|1076.8|1075.3|1075.3|1073.8|45
1662982800000|2022-09-12 11:40:00|1076.3|1074.8|1077.5|1076|1077.8|1076.3|1076|1074.5|48
1662983100000|2022-09-12 11:45:00|1077.8|1076.3|1077|1075.5|1077.8|1076.3|1076.3|1074.8|33
1662983400000|2022-09-12 11:50:00|1076.8|1075.3|1075.8|1074|1077|1075.5|1075.5|1073.8|194
1662983700000|2022-09-12 11:55:00|1075.5|1073.8|1075.8|1074|1076|1074.3|1075|1073.3|55
1662984000000|2022-09-12 12:00:00|1075.5|1073.8|1075|1073.5|1076.3|1074.8|1074.5|1073|34
1662984300000|2022-09-12 12:05:00|1075.3|1073.8|1075.5|1074|1076.5|1075|1074.3|1072.8|71
1662984600000|2022-09-12 12:10:00|1075.3|1073.8|1072.5|1070.8|1075.5|1074|1071.8|1070.3|341
1662984900000|2022-09-12 12:15:00|1072.3|1070.3|1074|1072.5|1074.5|1073|1071|1069.5|145
1662985200000|2022-09-12 12:20:00|1074.3|1072.8|1074.3|1072.8|1075|1073.5|1073|1071.3|107
1662985500000|2022-09-12 12:25:00|1073.5|1072.3|1074.8|1073|1074.8|1073|1071.8|1070.3|130
1662985800000|2022-09-12 12:30:00|1074.5|1072.8|1076.5|1075|1078|1076.5|1074.3|1072.8|308
1662986100000|2022-09-12 12:35:00|1076.3|1075.5|1079.8|1078.3|1080.5|1079.3|1076.3|1075.3|401
1662986400000|2022-09-12 12:40:00|1080|1078.5|1081.5|1080|1082.8|1081.5|1080|1078.5|264
1662986700000|2022-09-12 12:45:00|1082|1080.3|1081.3|1079.8|1082|1080.5|1080|1078.5|303
1662987000000|2022-09-12 12:50:00|1081.5|1080|1080.3|1078.5|1082|1080.8|1080|1078.5|248
1662987300000|2022-09-12 12:55:00|1080|1079|1080.3|1078.8|1081.8|1080|1080|1078.5|204
1662987600000|2022-09-12 13:00:00|1080|1078.3|1084.8|1083|1085|1083.3|1079.3|1077.5|313
1662987900000|2022-09-12 13:05:00|1085|1083.3|1083|1081.3|1085.5|1084|1082.3|1080.8|287
1662988200000|2022-09-12 13:10:00|1082.8|1081|1079.5|1078|1082.8|1081|1079.3|1078|369
1662988500000|2022-09-12 13:15:00|1080|1078.3|1082.3|1080.8|1084.3|1082.8|1079.3|1078|344
1662988800000|2022-09-12 13:20:00|1082.5|1081|1084.3|1082.5|1084.3|1082.8|1082.3|1080.8|158
1662989100000|2022-09-12 13:25:00|1084|1082.3|1084.5|1083|1085.8|1084.5|1083.5|1082|248
1662989400000|2022-09-12 13:30:00|1084.3|1083.3|1086.5|1085|1088|1086.5|1084.3|1083|364
1662989700000|2022-09-12 13:35:00|1086.8|1085.3|1085.8|1084.3|1087.5|1086.3|1085.8|1084|1436
1662990000000|2022-09-12 13:40:00|1086|1084.8|1084.8|1083|1086.3|1084.8|1083.5|1082|357
1662990300000|2022-09-12 13:45:00|1084.5|1083.3|1086.5|1085.3|1087.3|1085.5|1084.5|1083.3|332
1662990600000|2022-09-12 13:50:00|1086.8|1085.5|1092.3|1090.8|1092.5|1090.8|1086.8|1085.3|902
1662990900000|2022-09-12 13:55:00|1092.5|1091|1090.8|1089.3|1092.8|1091.3|1089.8|1088.3|333
1662991200000|2022-09-12 14:00:00|1090.5|1089|1091.5|1090.3|1092|1090.8|1089.5|1088|267
1662991500000|2022-09-12 14:05:00|1091.8|1090.8|1090.3|1088.5|1093.8|1092.3|1088.3|1086.8|424
1662991800000|2022-09-12 14:10:00|1090|1088.8|1087.5|1085.8|1091|1089.5|1086.3|1085|433
1662992100000|2022-09-12 14:15:00|1087.8|1086.3|1087.8|1086.3|1089.3|1087.5|1086.8|1085.3|503
1662992400000|2022-09-12 14:20:00|1087.5|1086|1089|1087.5|1090.3|1088.8|1087.3|1085.8|365
1662992700000|2022-09-12 14:25:00|1088.8|1087.3|1091.8|1090.3|1092.5|1091.3|1088|1086.5|351
1662993000000|2022-09-12 14:30:00|1092|1090.5|1095|1093.5|1097|1095.5|1092|1090.5|390
1662993300000|2022-09-12 14:35:00|1095.3|1093.8|1094.3|1092.5|1097|1095.5|1093|1091.5|222
1662993600000|2022-09-12 14:40:00|1094.5|1092.8|1093|1091.3|1095.8|1094.3|1092|1090.5|393
1662993900000|2022-09-12 14:45:00|1093.5|1091.8|1094|1092.3|1094.5|1093|1091.8|1090.3|401
1662994200000|2022-09-12 14:50:00|1093.8|1092|1093.5|1092|1094.8|1093.3|1091.3|1089.8|785
1662994500000|2022-09-12 14:55:00|1093.3|1091.8|1095.5|1094|1097|1095.8|1092.8|1091.5|1096
1662994800000|2022-09-12 15:00:00|1095.3|1094.3|1095.3|1093.8|1095.5|1094.3|1093.5|1092.3|938
1662995100000|2022-09-12 15:05:00|1095.5|1094|1094.5|1093|1096.8|1095.3|1093.3|1091.8|641
1662995400000|2022-09-12 15:10:00|1094.3|1092.8|1094|1092.3|1096.5|1095.3|1092.8|1091.3|565
1662995700000|2022-09-12 15:15:00|1093.8|1092.5|1092|1090.5|1094|1092.5|1090.3|1088.8|1000
1662996000000|2022-09-12 15:20:00|1092.3|1090.3|1093.8|1092.3|1093.8|1092.3|1090.8|1089.3|750
1662996300000|2022-09-12 15:25:00|1093.5|1092|1093.3|1091.8|1095.3|1093.8|1092.5|1091|3927
1662996600000|2022-09-12 15:30:00|1093|1092|1095.8|1094|1096|1094.3|1093|1092|744
1662996900000|2022-09-12 15:35:00|1095.5|1094.3|1093.8|1092.3|1097.5|1096.3|1093.3|1091.8|579
1662997200000|2022-09-12 15:40:00|1093.5|1091.8|1093.5|1091.8|1094|1092.5|1091|1089.3|369
1662997500000|2022-09-12 15:45:00|1093.3|1092|1091.8|1090.3|1094.5|1092.8|1091.3|1089.8|568
1662997800000|2022-09-12 15:50:00|1092|1090.5|1093.8|1092.3|1094.5|1092.8|1092|1090.5|91
1662998100000|2022-09-12 15:55:00|1093.5|1092.5|1097|1095.5|1097.5|1096|1093.3|1092|372
1662998400000|2022-09-12 16:00:00|1097.3|1095.8|1096.5|1094.8|1097.5|1096|1095|1093.5|491
1662998700000|2022-09-12 16:05:00|1096.3|1094.5|1095|1093.5|1096.5|1095.3|1095|1093.3|246
1662999000000|2022-09-12 16:10:00|1094.8|1093.3|1094|1092.5|1095.8|1094.3|1093|1091.8|130
1662999300000|2022-09-12 16:15:00|1093.8|1092.3|1091.8|1090.3|1094|1092.5|1090.8|1089.5|310
1662999600000|2022-09-12 16:20:00|1092.3|1090|1087.3|1086|1093.3|1091.8|1087|1085.3|433
1662999900000|2022-09-12 16:25:00|1087|1085.5|1084.8|1083.5|1087.3|1085.5|1084.8|1083.5|421
1663000200000|2022-09-12 16:30:00|1085|1083.8|1085.3|1083.8|1085.3|1083.8|1082.3|1080.8|301
1663000500000|2022-09-12 16:35:00|1085|1083.5|1084.8|1083.3|1085.5|1084.3|1083.3|1081.8|249
1663000800000|2022-09-12 16:40:00|1084.5|1083|1085.5|1084|1085.5|1084|1083|1081.5|262
1663001100000|2022-09-12 16:45:00|1085.3|1083.8|1082|1080.5|1085.5|1083.8|1081.8|1080.3|150
1663001400000|2022-09-12 16:50:00|1081.8|1080.3|1079|1077.3|1082.5|1081|1078.5|1077|110
1663001700000|2022-09-12 16:55:00|1078.8|1077|1080|1078.5|1080|1078.5|1077.5|1076|187
1663002000000|2022-09-12 17:00:00|1079.5|1078.3|1080.3|1078.8|1080.5|1079|1078.5|1077|63
1663002300000|2022-09-12 17:05:00|1080.5|1079|1079.5|1078|1081|1079.5|1079.3|1077.8|75
1663002600000|2022-09-12 17:10:00|1079.3|1077.8|1079.8|1078|1080.5|1078.8|1077.8|1076|225
1663002900000|2022-09-12 17:15:00|1079.5|1078.3|1078.3|1076.8|1081|1079.3|1077.8|1076.3|65
1663003200000|2022-09-12 17:20:00|1078|1076.5|1077.3|1075.8|1079|1077.3|1076.8|1075|39
1663003500000|2022-09-12 17:25:00|1077.5|1075.5|1074.3|1072.8|1077.5|1075.8|1073.8|1072.3|203
1663003800000|2022-09-12 17:30:00|1074.8|1073|1075.3|1073.5|1076.3|1074.8|1073|1071.5|220
1663004100000|2022-09-12 17:35:00|1075.5|1073.8|1074.8|1073.3|1077.3|1075.5|1074.3|1072.8|427
1663004400000|2022-09-12 17:40:00|1075|1073.5|1071.3|1069.8|1075|1073.5|1071.3|1069.8|1673
1663004700000|2022-09-12 17:45:00|1071|1070|1069.8|1068.3|1071.3|1070|1068.3|1066.8|355
1663005000000|2022-09-12 17:50:00|1069.5|1068|1070.8|1069|1073.8|1072|1068.8|1067|281
1663005300000|2022-09-12 17:55:00|1070.5|1068.8|1072.8|1071.3|1073.8|1072|1069.8|1068|144
1663005600000|2022-09-12 18:00:00|1072.3|1071|1074.8|1073|1075.8|1074|1072|1070.3|217
1663005900000|2022-09-12 18:05:00|1075.5|1073.3|1069.3|1067.5|1075.8|1074|1068.8|1067.3|254
1663006200000|2022-09-12 18:10:00|1069.8|1067.8|1071.3|1069.5|1072.3|1070.5|1069.3|1067.5|76
1663006500000|2022-09-12 18:15:00|1071|1069.3|1070.8|1069|1072|1070.5|1069|1067.5|148
1663006800000|2022-09-12 18:20:00|1070.5|1068.8|1072.8|1071|1074.8|1073|1069.5|1067.8|153
1663007100000|2022-09-12 18:25:00|1072.5|1071.3|1070.3|1068.5|1075|1073.3|1069|1067.5|402
1663007400000|2022-09-12 18:30:00|1070.8|1069|1071.5|1069.8|1072.3|1070.5|1069.3|1067.5|216
1663007700000|2022-09-12 18:35:00|1071.3|1069.5|1070.5|1069|1071.5|1070|1068.5|1067|188
1663008000000|2022-09-12 18:40:00|1070.3|1068.5|1070|1068.3|1071|1069.5|1069.3|1067.5|9
1663008300000|2022-09-12 18:45:00|1069.8|1068|1070.3|1068.5|1071.8|1070|1069|1067.5|108
1663008600000|2022-09-12 18:50:00|1070|1068.3|1070.3|1068.8|1070.8|1069|1069.8|1068|4
1663008900000|2022-09-12 18:55:00|1070.5|1069|1070|1068.3|1070.8|1069|1068.8|1067.3|16
1663009200000|2022-09-12 19:00:00|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1068.8|1067|4
1663009500000|2022-09-12 19:05:00|1069.8|1068|1070.3|1068.5|1071|1069.5|1068.8|1067|23
1663009800000|2022-09-12 19:10:00|1070|1068.3|1069.3|1067.8|1071.3|1069.5|1069|1067.3|32
1663010100000|2022-09-12 19:15:00|1069|1067.5|1070.8|1069|1070.8|1069|1069|1067.3|68
1663010400000|2022-09-12 19:20:00|1071|1069.3|1071.5|1070|1072.3|1070.8|1070.5|1069|10
1663010700000|2022-09-12 19:25:00|1071.3|1069.8|1071.8|1070|1071.8|1070|1070.5|1068.8|16
1663011000000|2022-09-12 19:30:00|1071.5|1070.3|1071.3|1069.5|1072.5|1070.8|1070.5|1069|82
1663011300000|2022-09-12 19:35:00|1071|1069.3|1070.8|1069.3|1071.3|1069.5|1069.8|1068.3|5
1663011600000|2022-09-12 19:40:00|1070.5|1069|1071.3|1069.5|1071.5|1069.8|1070|1068.3|168
1663011900000|2022-09-12 19:45:00|1071|1069.3|1070.8|1069|1071.5|1069.8|1070.8|1069|20
1663012200000|2022-09-12 19:50:00|1071|1069.3|1070.5|1068.8|1071|1069.5|1069.5|1067.8|38
1663012500000|2022-09-12 19:55:00|1070.3|1068.5|1070.3|1068.5|1070.5|1068.8|1069.5|1067.5|14
1663012800000|2022-09-12 20:00:00|1070|1068.3|1069.8|1068.3|1070.8|1069|1069.8|1068.3|0
1663013100000|2022-09-12 20:05:00|1070|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.3|5
1663013400000|2022-09-12 20:10:00|1070.5|1068.8|1070.3|1068.8|1071|1069.3|1070.3|1068.8|2
1663013700000|2022-09-12 20:15:00|1070|1068.5|1073|1071.5|1073|1071.5|1070|1068.5|71
1663014000000|2022-09-12 20:20:00|1072.8|1071.8|1072|1070.5|1073.3|1072|1072|1070.5|29
1663014300000|2022-09-12 20:25:00|1072.3|1070|1072.5|1070.8|1073|1071.5|1071.3|1069.5|27
1663014600000|2022-09-12 20:30:00|1072|1070.5|1071.8|1070|1072.3|1070.8|1071.5|1069.8|6
1663014900000|2022-09-12 20:35:00|1072|1070.5|1072|1070.5|1072.3|1070.8|1071.5|1070|2
1663015200000|2022-09-12 20:40:00|1072.3|1070.3|1072|1070.3|1072.3|1070.8|1072|1070.3|2
1663015500000|2022-09-12 20:45:00|1072.3|1070.5|1071.8|1070|1072.5|1070.8|1071.5|1069.8|15
1663015800000|2022-09-12 20:50:00|1072|1070.5|1072.3|1070.8|1072.5|1070.8|1071.5|1070|11
1663016100000|2022-09-12 20:55:00|1072.5|1071|1072|1070.3|1072.8|1071|1071.5|1069.8|8
1663016400000|2022-09-12 21:00:00|1072.3|1066.3|1072.3|1066.3|1072.3|1066.3|1072.3|1066.3|0
1663016700000|2022-09-12 21:05:00||1067||1067||1067||1067|0
1663017900000|2022-09-12 21:25:00|1072.5|1066.3|1072.5|1066.3|1072.5|1066.3|1072.5|1066.3|0
1663018200000|2022-09-12 21:30:00||1066.8||1067.3||1067.3||1066.8|0
1663019100000|2022-09-12 21:45:00|1073|1067|1073|1067|1073|1067|1073|1067|0
1663019700000|2022-09-12 21:55:00||1066.5||1066.5||1066.5||1066.5|1
1663030800000|2022-09-13 01:00:00|1070.5|1068.8|1064|1061.3|1070.5|1068.8|1063.3|1061|33
1663031100000|2022-09-13 01:05:00|1064.3|1061.5|1064.3|1061.3|1064.5|1061.5|1064|1061.3|0
1663031400000|2022-09-13 01:10:00|1064|1061.5|1064.8|1062.8|1065|1062.8|1063.8|1061.3|3
1663031700000|2022-09-13 01:15:00|1064.5|1062.5|1066.3|1064.8|1066.8|1065|1063.8|1061.8|33
1663032000000|2022-09-13 01:20:00|1066.5|1063.5|1066|1064.8|1066.5|1064.8|1064|1062.3|22
1663032300000|2022-09-13 01:25:00|1066.5|1065.5|1065.3|1063.5|1067.3|1065.5|1065|1063.5|33
1663032600000|2022-09-13 01:30:00|1065|1061.8|1063|1061.5|1065.5|1061.8|1063|1061|21
1663032900000|2022-09-13 01:35:00|1063.3|1061.8|1063.5|1061.8|1063.8|1062|1063|1061.5|13
1663033200000|2022-09-13 01:40:00|1063.8|1061.5|1065.5|1063.8|1066.5|1064.5|1063.3|1061.5|22
1663033500000|2022-09-13 01:45:00|1065.3|1063.5|1065.5|1063.8|1065.8|1064|1065|1063.3|1
1663033800000|2022-09-13 01:50:00|1065.8|1064|1066|1064|1066.5|1064.5|1065.5|1063.8|0
1663034100000|2022-09-13 01:55:00|1066.5|1063.8|1066.5|1064.5|1066.5|1064.8|1065.5|1063.8|1
1663034400000|2022-09-13 02:00:00|1066.8|1064.8|1067.5|1065|1067.5|1065|1066.5|1064.8|5
1663034700000|2022-09-13 02:05:00|1067.3|1065.8|1068.5|1066.5|1069|1067|1067.3|1065.5|12
1663035000000|2022-09-13 02:10:00|1067.8|1066.3|1067.5|1065.5|1068|1066.5|1067.5|1065.5|4
1663035300000|2022-09-13 02:15:00|1067.3|1065.8|1067.8|1066|1067.8|1066|1067|1065.3|0
1663035600000|2022-09-13 02:20:00|1067.5|1065.8|1067.5|1065.5|1067.8|1065.8|1067.3|1065.5|2
1663035900000|2022-09-13 02:25:00|1067|1065.8|1067.5|1065.8|1068|1066.3|1067|1065.5|21
1663036200000|2022-09-13 02:30:00|1067.8|1065.5|1069|1067|1069|1067|1067.8|1065.5|4
1663036500000|2022-09-13 02:35:00|1068.8|1066.5|1068.5|1066.5|1069.3|1066.5|1068.3|1066.5|0
1663036800000|2022-09-13 02:40:00|1067.5|1065.5|1069.5|1067.5|1069.8|1068|1067.5|1065.5|9
1663037100000|2022-09-13 02:45:00|1069.8|1067.8|1069.8|1068|1070.5|1068.8|1069|1067|6
1663037400000|2022-09-13 02:50:00|1069.5|1067.8|1070.3|1068.5|1071.5|1069.8|1069.5|1067.5|3
1663037700000|2022-09-13 02:55:00|1070.5|1068.8|1070.8|1068.5|1071.8|1069.8|1070.3|1068.5|3
1663038000000|2022-09-13 03:00:00|1070.5|1068.8|1071.3|1069.5|1071.5|1069.8|1070|1068|12
1663038300000|2022-09-13 03:05:00|1071.5|1069.8|1073.5|1071.5|1073.8|1071.8|1071.3|1069.3|8
1663038600000|2022-09-13 03:10:00|1073.8|1071.8|1074|1072.3|1075.5|1073.5|1073|1071.3|7
1663038900000|2022-09-13 03:15:00|1073.8|1071.8|1072|1070|1074.5|1072.3|1071.5|1069.8|3
1663039200000|2022-09-13 03:20:00|1071.8|1069.8|1071.8|1070|1072|1070|1071.3|1069.5|5
1663039500000|2022-09-13 03:25:00|1072.3|1070.5|1072.8|1071|1073|1071.3|1071.5|1069.8|8
1663039800000|2022-09-13 03:30:00|1072.5|1070.8|1072|1070|1072.8|1070.8|1071.8|1069.8|0
1663040100000|2022-09-13 03:35:00|1071.8|1069.8|1071|1069.5|1071.8|1070.5|1071|1069.5|6
1663040400000|2022-09-13 03:40:00|1071.5|1069.8|1071.8|1070|1071.8|1070.3|1071.5|1069.8|20
1663040700000|2022-09-13 03:45:00|1072|1070.3|1072|1070.3|1073|1071|1071.8|1070|7
1663041000000|2022-09-13 03:50:00|1071.5|1069.8|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|7
1663041300000|2022-09-13 03:55:00|1071|1070|1071.3|1069.5|1072|1070|1071|1069.5|2
1663041600000|2022-09-13 04:00:00|1072|1070|1071.5|1069.8|1072|1070|1071.5|1069.8|6
1663041900000|2022-09-13 04:05:00|1071.8|1070|1071.5|1069.8|1072|1070|1071.5|1069.8|0
1663042200000|2022-09-13 04:10:00|1071|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.5|0
1663042500000|2022-09-13 04:15:00|1070.5|1069|1069.5|1067.8|1070.5|1069|1069.5|1067.8|32
1663042800000|2022-09-13 04:20:00|1069.8|1068|1069.5|1067.5|1069.8|1068|1069.5|1067.3|0
1663043100000|2022-09-13 04:25:00|1069.3|1067.8|1070.3|1068.5|1070.3|1068.5|1069|1067.3|17
1663043400000|2022-09-13 04:30:00|1070|1068.3|1069.3|1067.3|1070|1068.5|1069|1066.8|5
1663043700000|2022-09-13 04:35:00|1069|1067.5|1069.5|1067.5|1069.8|1068|1069|1067.5|5
1663044000000|2022-09-13 04:40:00|1069.8|1067.8|1069.5|1067.8|1069.8|1068|1069.3|1067.5|1
1663044300000|2022-09-13 04:45:00|1069.3|1067.5|1069.3|1067.8|1069.3|1067.8|1069|1067.3|8
1663044600000|2022-09-13 04:50:00|1069|1067.5|1069.8|1068|1070.3|1068.5|1069|1067.5|0
1663044900000|2022-09-13 04:55:00|1070|1068.3|1070|1068|1070|1068.3|1069.8|1068|6
1663045200000|2022-09-13 05:00:00|1069.5|1067.3|1069|1067.3|1069.5|1067.8|1069|1067.3|44
1663045500000|2022-09-13 05:05:00|1068.8|1066.3|1068|1066|1069.5|1067.5|1067.8|1066|21
1663045800000|2022-09-13 05:10:00|1067.8|1066.3|1069|1067|1069.3|1067.3|1067.8|1066.3|0
1663046100000|2022-09-13 05:15:00|1069.3|1067.3|1069|1067|1069.3|1067.3|1068.8|1067|0
1663046400000|2022-09-13 05:20:00|1069.3|1067.3|1068.8|1067|1069.8|1068|1068.8|1067|4
1663046700000|2022-09-13 05:25:00|1069.3|1067.3|1069|1067.3|1069.5|1067.5|1068.8|1067|0
1663047000000|2022-09-13 05:30:00|1068.8|1067|1070.5|1068.8|1070.5|1069|1068.5|1066.8|24
1663047300000|2022-09-13 05:35:00|1070.8|1069|1070.8|1068.8|1072|1070|1069.5|1067.8|21
1663047600000|2022-09-13 05:40:00|1070.5|1069|1069.5|1067.8|1070.8|1069|1069.3|1067.3|1
1663047900000|2022-09-13 05:45:00|1069.3|1067.5|1069.5|1067.8|1070|1068.3|1068.5|1067|36
1663048200000|2022-09-13 05:50:00|1069.3|1067.5|1069.3|1067.3|1069.5|1067.5|1068.5|1066.8|0
1663048500000|2022-09-13 05:55:00|1069|1067|1069|1067.3|1069.8|1068.3|1068.5|1066.5|14
1663048800000|2022-09-13 06:00:00|1068.8|1067|1067.3|1065.5|1069|1067.3|1066.5|1065|65
1663049100000|2022-09-13 06:05:00|1067|1065.3|1067.8|1065.8|1068|1065.8|1066.3|1064.5|9
1663049400000|2022-09-13 06:10:00|1068|1066.3|1069|1067.3|1069.5|1068|1067.5|1066|43
1663049700000|2022-09-13 06:15:00|1068.8|1067.5|1069|1067.3|1069.5|1067.8|1068|1066.3|23
1663050000000|2022-09-13 06:20:00|1068.8|1067|1069|1067.3|1069.3|1067.5|1067.8|1066|57
1663050300000|2022-09-13 06:25:00|1069.5|1067.8|1069.8|1068|1070.8|1069|1069.5|1067.5|12
1663050600000|2022-09-13 06:30:00|1070.3|1068.3|1071.8|1070|1072.5|1070.5|1070|1068|72
1663050900000|2022-09-13 06:35:00|1072|1069.8|1074|1072.3|1074.3|1072.8|1072|1069.8|93
1663051200000|2022-09-13 06:40:00|1074.3|1072.8|1075.5|1073.8|1075.8|1074|1073|1071.5|151
1663051500000|2022-09-13 06:45:00|1075.3|1073.5|1074.3|1072.5|1075.8|1074|1073.5|1071.8|58
1663051800000|2022-09-13 06:50:00|1074|1072.3|1074.3|1072.5|1075.8|1074|1073.5|1071.8|31
1663052100000|2022-09-13 06:55:00|1074|1072.3|1071.3|1069.8|1074|1072.5|1071.3|1069.5|148
1663052400000|2022-09-13 07:00:00|1070.8|1069.3|1072.3|1070.8|1073.8|1072|1070.8|1069|209
1663052700000|2022-09-13 07:05:00|1072|1070.3|1073|1071.5|1073.8|1072.5|1071.5|1070|89
1663053000000|2022-09-13 07:10:00|1072.8|1071.3|1077.3|1075.8|1077.5|1076|1072.5|1071|268
1663053300000|2022-09-13 07:15:00|1077.5|1076|1075.3|1073.8|1077.8|1076.3|1075.3|1073.8|158
1663053600000|2022-09-13 07:20:00|1075.5|1074|1076|1074.5|1076|1074.5|1074.3|1072.5|90
1663053900000|2022-09-13 07:25:00|1075.8|1074.3|1075.8|1074|1075.8|1074.3|1074.3|1072.8|78
1663054200000|2022-09-13 07:30:00|1076|1074.3|1076|1074.8|1077|1075.5|1076|1074.3|191
1663054500000|2022-09-13 07:35:00|1076.3|1074.5|1076.3|1074.8|1076.3|1075|1075.3|1073.8|145
1663054800000|2022-09-13 07:40:00|1076|1074.5|1075.5|1074|1076.3|1075|1075.3|1073.8|47
1663055100000|2022-09-13 07:45:00|1075.8|1074.3|1076.8|1075|1077|1075.8|1075.3|1073.8|131
1663055400000|2022-09-13 07:50:00|1076.5|1075.3|1074.3|1072.8|1076.8|1075.5|1074.3|1072.8|234
1663055700000|2022-09-13 07:55:00|1073.8|1072.5|1075.5|1074|1075.5|1074|1072.8|1071|281
1663056000000|2022-09-13 08:00:00|1075|1073.5|1075.5|1074|1076.3|1074.8|1074|1072.5|306
1663056300000|2022-09-13 08:05:00|1075.3|1074.3|1075.3|1073.8|1075.5|1074.3|1073.3|1071.5|206
1663056600000|2022-09-13 08:10:00|1075.5|1074|1075.8|1074.3|1076.8|1075.5|1074.5|1073|250
1663056900000|2022-09-13 08:15:00|1076.3|1074.5|1076|1074.5|1076.3|1074.5|1074.5|1073|236
1663057200000|2022-09-13 08:20:00|1075.8|1074.8|1074.3|1073|1077|1075.8|1074|1072.5|509
1663057500000|2022-09-13 08:25:00|1074.5|1073.3|1076.5|1075|1076.5|1075|1074.5|1073|1019
1663057800000|2022-09-13 08:30:00|1076|1074.8|1077.3|1075.8|1078.5|1077|1075.8|1074.5|1089
1663058100000|2022-09-13 08:35:00|1077|1076|1075.5|1074|1077.3|1076|1075.3|1074|576
1663058400000|2022-09-13 08:40:00|1075.3|1073.8|1074.3|1072.8|1075.5|1074|1073.3|1072|211
1663058700000|2022-09-13 08:45:00|1073.8|1072.3|1073.8|1072.3|1073.8|1072.5|1072.3|1070.8|243
1663059000000|2022-09-13 08:50:00|1073.5|1072|1074.5|1073|1074.5|1073|1073|1071.5|118
1663059300000|2022-09-13 08:55:00|1074.8|1073.3|1075|1073.5|1075.5|1074|1074.3|1072.5|41
1663059600000|2022-09-13 09:00:00|1074.8|1073.3|1075.3|1073.8|1075.5|1074.3|1074.8|1073.3|104
1663059900000|2022-09-13 09:05:00|1075|1074|1077.3|1076|1077.5|1076|1075|1073.8|340
1663060200000|2022-09-13 09:10:00|1077|1075.8|1074.3|1072.8|1077.3|1076|1073.5|1071.8|157
1663060500000|2022-09-13 09:15:00|1074|1072.5|1074.5|1073|1075.3|1073.8|1073.5|1072|173
1663060800000|2022-09-13 09:20:00|1074.3|1072.8|1077.3|1075.8|1077.8|1076|1074|1072.5|113
1663061100000|2022-09-13 09:25:00|1077|1075.5|1075.8|1074|1077|1076|1075.5|1073.8|131
1663061400000|2022-09-13 09:30:00|1075.5|1074.3|1076.3|1074.8|1076.8|1075.3|1074.5|1073|165
1663061700000|2022-09-13 09:35:00|1076|1074.5|1076.8|1075.3|1077|1075.3|1075.8|1074.3|94
1663062000000|2022-09-13 09:40:00|1077|1075.5|1077.3|1076|1078|1076.5|1076.5|1075|163
1663062300000|2022-09-13 09:45:00|1077|1075.8|1078.5|1076.8|1079.3|1077.8|1077|1075.8|258
1663062600000|2022-09-13 09:50:00|1078.3|1076.5|1076|1074.5|1078.5|1076.8|1075.5|1073.8|88
1663062900000|2022-09-13 09:55:00|1075.8|1074.3|1077.3|1075.5|1077.8|1076.3|1075.3|1073.5|245
1663063200000|2022-09-13 10:00:00|1077|1075.8|1076.8|1075.5|1078|1076.5|1076.3|1074.8|129
1663063500000|2022-09-13 10:05:00|1077|1075.3|1077|1075.3|1077.3|1075.8|1076.5|1075|46
1663063800000|2022-09-13 10:10:00|1076.5|1075.5|1077.3|1076|1077.8|1076.3|1076.5|1075|278
1663064100000|2022-09-13 10:15:00|1077.8|1076.3|1077.3|1075.8|1078.3|1077|1077|1075.3|123
1663064400000|2022-09-13 10:20:00|1077|1075.5|1077|1075.3|1077.8|1076|1076.3|1074.5|128
1663064700000|2022-09-13 10:25:00|1076.8|1075.5|1076.3|1074.8|1077.5|1076|1076.3|1074.8|18
1663065000000|2022-09-13 10:30:00|1076.5|1075|1078.3|1076.8|1078.8|1077.3|1076.5|1075|71
1663065300000|2022-09-13 10:35:00|1078.5|1077|1076.8|1075.5|1078.5|1077|1076.3|1074.8|213
1663065600000|2022-09-13 10:40:00|1077|1075.8|1077.3|1075.5|1077.5|1076|1076.5|1075|45
1663065900000|2022-09-13 10:45:00|1076.8|1075.8|1077.5|1076|1077.8|1076.3|1076.8|1075.3|33
1663066200000|2022-09-13 10:50:00|1077.8|1076.3|1078|1076.5|1078.3|1076.8|1077.3|1075.5|161
1663066500000|2022-09-13 10:55:00|1078.3|1076.8|1080.3|1079|1080.5|1079.3|1078|1076.5|300
1663066800000|2022-09-13 11:00:00|1080.5|1078.8|1084.3|1082.8|1084.3|1082.8|1080|1078.8|321
1663067100000|2022-09-13 11:05:00|1084.5|1083|1087|1085.5|1089.8|1088.3|1084.3|1082.8|590
1663067400000|2022-09-13 11:10:00|1087.3|1085.3|1086.8|1085|1087.8|1086|1086|1084.3|190
1663067700000|2022-09-13 11:15:00|1086.5|1085.3|1082.5|1081|1087.3|1085.5|1082|1080.5|131
1663068000000|2022-09-13 11:20:00|1082.8|1081.3|1081.8|1080.5|1082.8|1081.3|1081|1079.3|115
1663068300000|2022-09-13 11:25:00|1082|1080.8|1083|1081.5|1083|1081.5|1080.8|1079|85
1663068600000|2022-09-13 11:30:00|1082.8|1081.3|1083.5|1082|1084.3|1082.8|1082.8|1081.3|47
1663068900000|2022-09-13 11:35:00|1083.8|1082.3|1084.8|1083.3|1085.5|1084|1083.8|1082|155
1663069200000|2022-09-13 11:40:00|1085|1083|1085|1083.3|1085.8|1084.3|1084.3|1082.8|62
1663069500000|2022-09-13 11:45:00|1084.8|1083|1083.8|1082|1085|1083.5|1083|1081.5|50
1663069800000|2022-09-13 11:50:00|1083.5|1082.3|1083.5|1081.8|1084|1082.3|1082.8|1081.3|46
1663070100000|2022-09-13 11:55:00|1083.3|1082|1083.3|1081.8|1083.5|1082|1082.3|1080.5|59
1663070400000|2022-09-13 12:00:00|1083.5|1082|1083.3|1081.8|1084|1082.5|1082.5|1080.8|195
1663070700000|2022-09-13 12:05:00|1083|1081.3|1083.5|1081.8|1084.8|1083|1082.3|1080.8|98
1663071000000|2022-09-13 12:10:00|1083.8|1082|1084.8|1083.3|1085|1083.5|1083|1081.3|77
1663071300000|2022-09-13 12:15:00|1085|1083.5|1085.3|1083.5|1085.8|1084.3|1083.5|1082|246
1663071600000|2022-09-13 12:20:00|1085.5|1083.8|1084|1082.5|1085.8|1084.3|1083.3|1081.5|126
1663071900000|2022-09-13 12:25:00|1084.3|1082.8|1083|1081|1085|1083.3|1082.8|1081|262
1663072200000|2022-09-13 12:30:00|1081.5|1079.5|1076.8|1075|1081.5|1079.5|1074|1072.5|362
1663072500000|2022-09-13 12:35:00|1077|1075.3|1075.5|1074|1079|1077.3|1074.5|1073|279
1663072800000|2022-09-13 12:40:00|1075.3|1073.8|1067.3|1065.8|1075.5|1073.8|1066.8|1065.3|372
1663073100000|2022-09-13 12:45:00|1067|1065.5|1065|1063.3|1069.5|1068|1064.8|1063.3|535
1663073400000|2022-09-13 12:50:00|1064.8|1063|1063.5|1061.8|1068.5|1066.8|1062.8|1061|504
1663073700000|2022-09-13 12:55:00|1063.8|1062|1065.3|1063.8|1065.5|1064.3|1062.3|1060.8|291
1663074000000|2022-09-13 13:00:00|1065.5|1064|1065.5|1063.8|1068.8|1067|1061|1059.5|559
1663074300000|2022-09-13 13:05:00|1065.3|1063.5|1066.5|1065|1067|1065.5|1063.5|1061.8|248
1663074600000|2022-09-13 13:10:00|1066.8|1064.8|1063.8|1062.3|1067.8|1066.3|1063.5|1062|299
1663074900000|2022-09-13 13:15:00|1063.5|1062|1063.5|1061.8|1063.8|1062.3|1061.5|1060|293
1663075200000|2022-09-13 13:20:00|1063.8|1062|1065.3|1063.8|1067.3|1065.8|1063.5|1062|140
1663075500000|2022-09-13 13:25:00|1064.8|1063.5|1067.8|1066|1068.3|1066.8|1064.3|1062.5|200
1663075800000|2022-09-13 13:30:00|1067.5|1066.3|1074.5|1072.8|1075.5|1074.3|1066.3|1064.5|1679
1663076100000|2022-09-13 13:35:00|1075|1073.3|1070|1068.5|1075.5|1074.3|1069.5|1067.8|1344
1663076400000|2022-09-13 13:40:00|1069.8|1068.3|1072.5|1071|1073.5|1071.8|1068.3|1066.8|595
1663076700000|2022-09-13 13:45:00|1072|1070.3|1071.5|1069.8|1073.8|1072.3|1068.5|1067|759
1663077000000|2022-09-13 13:50:00|1071.8|1070|1070.5|1068.8|1072.8|1071.3|1070.5|1068.8|90
1663077300000|2022-09-13 13:55:00|1070.3|1068.5|1070.5|1069|1073.3|1071.8|1069|1067.5|830
1663077600000|2022-09-13 14:00:00|1070.3|1068.8|1066.8|1065.3|1070.3|1068.8|1066.3|1064.8|145
1663077900000|2022-09-13 14:05:00|1067|1065.5|1070.5|1069|1071.5|1070|1067|1065.5|928
1663078200000|2022-09-13 14:10:00|1070.3|1068.8|1070|1068.3|1071.3|1069.5|1068|1066.5|199
1663078500000|2022-09-13 14:15:00|1070.3|1068.5|1072.5|1070.8|1072.5|1070.8|1069|1067.3|242
1663078800000|2022-09-13 14:20:00|1072.3|1070.5|1068.3|1066.5|1072.5|1071.3|1067.8|1066|79
1663079100000|2022-09-13 14:25:00|1068.5|1066.8|1070.3|1068.8|1070.8|1069.3|1068.3|1066.8|185
1663079400000|2022-09-13 14:30:00|1070|1068.5|1067|1065.5|1070.3|1068.5|1066.3|1064.8|451
1663079700000|2022-09-13 14:35:00|1066.8|1065.3|1062.5|1060.8|1067.5|1066|1062|1060.5|356
1663080000000|2022-09-13 14:40:00|1062.3|1060.5|1057|1055.3|1063.3|1061.5|1056.8|1055.3|527
1663080300000|2022-09-13 14:45:00|1056.3|1055.5|1055|1053.5|1056.8|1055.5|1052.8|1051.3|391
1663080600000|2022-09-13 14:50:00|1054.8|1053.3|1059.3|1057.8|1059.3|1057.8|1054.3|1052.8|303
1663080900000|2022-09-13 14:55:00|1059|1058|1059.8|1058|1061.8|1060.3|1058.8|1057|301
1663081200000|2022-09-13 15:00:00|1059.5|1057.8|1060.3|1058.5|1063.5|1062.3|1058.3|1056.5|878
1663081500000|2022-09-13 15:05:00|1060|1058.3|1055|1053.3|1061|1059.3|1054.8|1053|647
1663081800000|2022-09-13 15:10:00|1054.5|1053|1056.8|1055.3|1057.5|1056|1053|1051.5|662
1663082100000|2022-09-13 15:15:00|1056.5|1055.5|1059.5|1058|1063.8|1062.5|1056.5|1055.5|928
1663082400000|2022-09-13 15:20:00|1059.3|1057.5|1066|1064.5|1066.3|1064.8|1058.3|1056.8|1212
1663082700000|2022-09-13 15:25:00|1065.5|1063.8|1057.3|1055.5|1065.5|1063.8|1056.3|1055|3931
1663083000000|2022-09-13 15:30:00|1057.5|1055.8|1055|1053.3|1058.5|1056.8|1055|1053.3|767
1663083300000|2022-09-13 15:35:00|1054.8|1053|1050.8|1049.3|1054.8|1053|1050.5|1049.3|604
1663083600000|2022-09-13 15:40:00|1051|1049|1049.8|1048.3|1051|1049.5|1047.3|1045.8|975
1663083900000|2022-09-13 15:45:00|1049.5|1048|1048.8|1047|1051.3|1049.8|1047.5|1046|386
1663084200000|2022-09-13 15:50:00|1048.5|1046.8|1050.8|1049|1050.8|1049.3|1047.8|1046|355
1663084500000|2022-09-13 15:55:00|1050.5|1049.3|1050|1048.5|1051.3|1049.8|1048.5|1046.8|520
1663084800000|2022-09-13 16:00:00|1049.8|1048.3|1049.8|1048.5|1053.3|1051.8|1049|1047.5|401
1663085100000|2022-09-13 16:05:00|1050|1048.3|1049.3|1047.8|1051.5|1050|1048.8|1047.3|279
1663085400000|2022-09-13 16:10:00|1049.5|1048.3|1048.3|1046.8|1050.3|1049|1048|1046.5|207
1663085700000|2022-09-13 16:15:00|1048|1047|1049|1047.8|1050.3|1048.8|1047.8|1046.5|183
1663086000000|2022-09-13 16:20:00|1049.3|1048|1048.8|1047.3|1050.5|1048.8|1047.8|1046.3|169
1663086300000|2022-09-13 16:25:00|1049|1047.5|1048|1046.5|1049|1047.8|1047|1045.5|140
1663086600000|2022-09-13 16:30:00|1047.8|1046.3|1044.3|1042.8|1047.8|1046.3|1044|1042.5|520
1663086900000|2022-09-13 16:35:00|1044|1043|1043.3|1041.8|1045.3|1043.8|1043.3|1041.8|486
1663087200000|2022-09-13 16:40:00|1043.5|1042|1042|1040.5|1044.3|1042.8|1041.5|1040|209
1663087500000|2022-09-13 16:45:00|1041.8|1040.3|1045|1043.3|1045.5|1044|1041.5|1039.8|302
1663087800000|2022-09-13 16:50:00|1044.8|1043.5|1043.3|1041.8|1046.3|1044.8|1043|1041.5|76
1663088100000|2022-09-13 16:55:00|1043.5|1042|1042.5|1041|1043.5|1042.3|1042.5|1040.8|51
1663088400000|2022-09-13 17:00:00|1042.3|1040.8|1042|1040.5|1045|1043.3|1040.8|1039.5|761
1663088700000|2022-09-13 17:05:00|1041.8|1040.3|1041.3|1039.8|1043.3|1041.8|1041|1039.5|138
1663089000000|2022-09-13 17:10:00|1041.5|1039.5|1044|1042.5|1044.5|1042.8|1040.8|1039.5|126
1663089300000|2022-09-13 17:15:00|1043.8|1041.8|1041|1039.5|1044.3|1042.5|1040.5|1039|63
1663089600000|2022-09-13 17:20:00|1040.8|1039.8|1041|1039.3|1041.3|1039.8|1039|1037.5|104
1663089900000|2022-09-13 17:25:00|1041.3|1039.5|1047|1045.5|1047|1045.5|1039.5|1038|195
1663090200000|2022-09-13 17:30:00|1048.3|1046.5|1051.5|1049.8|1053.5|1051.8|1047.3|1045.5|395
1663090500000|2022-09-13 17:35:00|1051.3|1049.5|1053.5|1051.8|1054.3|1052.5|1050.8|1049|237
1663090800000|2022-09-13 17:40:00|1054|1052.3|1051.3|1049.5|1055.8|1054|1050.5|1048.8|61
1663091100000|2022-09-13 17:45:00|1051.5|1049.8|1055.5|1053.8|1055.8|1054.3|1051.5|1049.8|73
1663091400000|2022-09-13 17:50:00|1055.8|1054|1055.3|1053.8|1057|1055.3|1054.5|1052.8|89
1663091700000|2022-09-13 17:55:00|1055|1053.5|1056.5|1054.8|1056.5|1054.8|1054|1052.5|58
1663092000000|2022-09-13 18:00:00|1056.8|1055|1057.8|1055.8|1058.3|1057|1055.5|1053.8|356
1663092300000|2022-09-13 18:05:00|1058|1056|1057.5|1055.8|1061.5|1059.8|1056.5|1054.8|350
1663092600000|2022-09-13 18:10:00|1057.3|1055.5|1057.3|1055.5|1059.8|1058|1055|1053.3|231
1663092900000|2022-09-13 18:15:00|1058|1055.8|1057.5|1055.8|1059|1057.3|1056|1054.5|132
1663093200000|2022-09-13 18:20:00|1058|1056.3|1057.5|1055.8|1059|1057.5|1055.3|1053.8|411
1663093500000|2022-09-13 18:25:00|1057.3|1055.5|1055|1053.3|1058.5|1057|1054.5|1052.8|666
1663093800000|2022-09-13 18:30:00|1054.8|1053|1057|1055.3|1057.5|1055.8|1054.5|1053|37
1663094100000|2022-09-13 18:35:00|1056.8|1055.5|1057|1055.3|1057.5|1056|1056.5|1055|79
1663094400000|2022-09-13 18:40:00|1057.3|1055.5|1058.3|1056.8|1059.3|1057.5|1057|1055.3|45
1663094700000|2022-09-13 18:45:00|1058.5|1056.5|1055.3|1053.5|1058.5|1056.5|1054.5|1053|19
1663095000000|2022-09-13 18:50:00|1055.5|1053.8|1054|1052.5|1055.5|1053.8|1053.8|1052|8
1663095300000|2022-09-13 18:55:00|1054.3|1052.8|1054.3|1052.8|1056.3|1054.5|1053.8|1052.5|94
1663095600000|2022-09-13 19:00:00|1054.8|1052.5|1055.5|1054|1056.3|1054.8|1054.5|1052.5|8
1663095900000|2022-09-13 19:05:00|1055.8|1054.3|1056|1054.3|1056.5|1054.8|1055|1053.8|49
1663096200000|2022-09-13 19:10:00|1055.8|1054|1056|1054.3|1056.5|1054.8|1055.3|1053.5|11
1663096500000|2022-09-13 19:15:00|1055.8|1054|1055.8|1054.3|1056.3|1054.8|1055.5|1054|7
1663096800000|2022-09-13 19:20:00|1056|1054.5|1056.3|1054.5|1056.3|1054.5|1054.8|1053|8
1663097100000|2022-09-13 19:25:00|1056.8|1055.3|1057.3|1055.8|1057.8|1056|1056.8|1055.3|21
1663097400000|2022-09-13 19:30:00|1057.5|1055.5|1057.5|1056|1057.5|1056|1057.3|1055.5|5
1663097700000|2022-09-13 19:35:00|1057.3|1055.8|1058.8|1057|1059|1057.3|1057.3|1055.3|18
1663098000000|2022-09-13 19:40:00|1058.5|1056.8|1057|1055.3|1058.5|1056.8|1057|1055.3|8
1663098300000|2022-09-13 19:45:00|1057.3|1055.5|1056.3|1054.5|1057.3|1055.5|1056.3|1054.5|4
1663098600000|2022-09-13 19:50:00|1056.8|1055|1058.5|1056.8|1058.5|1056.8|1056.5|1055|9
1663098900000|2022-09-13 19:55:00|1058.3|1056.5|1059.3|1057.5|1059.5|1058|1058|1056.3|40
1663099200000|2022-09-13 20:00:00|1059.5|1057.8|1058|1056.3|1060.3|1058.5|1057.8|1056.3|10
1663099500000|2022-09-13 20:05:00|1057.8|1056.5|1059.8|1058|1060|1058.3|1057.8|1056.3|17
1663099800000|2022-09-13 20:10:00|1059.3|1057.5|1059|1057.5|1060|1058.3|1059|1057.5|34
1663100100000|2022-09-13 20:15:00|1059.3|1057.3|1058.3|1056.5|1059.3|1057.5|1058.3|1056.5|9
1663100400000|2022-09-13 20:20:00|1059|1056.8|1059.8|1058|1060|1058.3|1058.8|1056.5|27
1663100700000|2022-09-13 20:25:00|1060|1058.3|1060.5|1055.5|1060.5|1058.8|1059|1055.5|25
1663101000000|2022-09-13 20:30:00|1060.3|1054.8|1058.8|1056.5|1060.3|1057.3|1058.3|1054|7
1663101300000|2022-09-13 20:35:00||1056.8||1056.8||1056.8||1056.8|0
1663101600000|2022-09-13 20:40:00|1058.5|1055|1058.8|1057|1058.8|1057|1057.3|1055|13
1663101900000|2022-09-13 20:45:00|1059|1057.3|1057.3|1054.8|1059.3|1057.5|1057.3|1054.8|20
1663102200000|2022-09-13 20:50:00|1056.8|1054.3|1056.8|1054.8|1056.8|1054.8|1056.8|1054.3|7
1663102500000|2022-09-13 20:55:00|1057|1054.5|1058.8|1054.8|1058.8|1055|1056.5|1053.8|14
1663102800000|2022-09-13 21:00:00|1059.3||1059.3||1059.3||1059.3||0
1663103700000|2022-09-13 21:15:00|1060.5||1060.5||1060.5||1060.5||0
1663104000000|2022-09-13 21:20:00||1052||1052||1052||1052|0
1663104600000|2022-09-13 21:30:00||1051.8||1051.8||1051.8||1051.8|0
1663104900000|2022-09-13 21:35:00||1052||1051.8||1052||1051.8|0
1663106100000|2022-09-13 21:55:00||1052||1050.3||1052||1050.3|0
1663117200000|2022-09-14 01:00:00|1053.3|1051.3|1052.5|1050.8|1053.5|1052|1052.5|1050.5|16
1663117500000|2022-09-14 01:05:00|1052.3|1051|1051.5|1049.8|1052.5|1051|1051.5|1049.8|11
1663117800000|2022-09-14 01:10:00|1051.3|1049.5|1053.5|1051|1053.5|1051.8|1051.3|1049.3|13
1663118100000|2022-09-14 01:15:00|1053.3|1051.3|1052.5|1050.8|1053.5|1051.5|1052.3|1050.3|13
1663118400000|2022-09-14 01:20:00|1052.3|1051|1051|1048.8|1052.3|1051|1050.8|1048.5|12
1663118700000|2022-09-14 01:25:00|1051.3|1049|1051.5|1049.3|1051.5|1049.3|1051.3|1049|0
1663119300000|2022-09-14 01:35:00|1050.5|1048.8|1051|1049.3|1051.8|1050.3|1050.3|1048.3|32
1663119600000|2022-09-14 01:40:00|1050.5|1048.8|1050.5|1049|1051|1049.3|1050.3|1048.8|21
1663119900000|2022-09-14 01:45:00|1050.3|1048.8|1050.3|1048.8|1050.5|1048.8|1050.3|1048.3|3
1663120200000|2022-09-14 01:50:00|1050.5|1048.5|1051|1049.3|1051|1049.3|1050.5|1048|7
1663120500000|2022-09-14 01:55:00|1051.5|1049.5|1050.3|1048.8|1051.5|1049.8|1050.3|1048.3|16
1663120800000|2022-09-14 02:00:00|1050.8|1049|1051|1049.3|1051|1049.8|1050.5|1049|17
1663121100000|2022-09-14 02:05:00|1051.5|1049.5|1051.5|1049.8|1051.8|1050.5|1051|1049.3|12
1663121400000|2022-09-14 02:10:00||1050||1050.3||1050.3||1049.8|3
1663121700000|2022-09-14 02:15:00|1051.3|1050|1051|1049.8|1051.5|1050.3|1050.8|1049.3|2
1663122000000|2022-09-14 02:20:00|1050.8|1049.5|1051|1049.3|1051|1049.8|1050.8|1049.3|4
1663122300000|2022-09-14 02:25:00||1049.5||1049.5||1049.5||1049.3|1
1663122600000|2022-09-14 02:30:00|1051.5|1049.8|1051.5|1049.5|1051.5|1050.3|1051.3|1049|18
1663122900000|2022-09-14 02:35:00||1049||1049.3||1049.5||1049|5
1663123200000|2022-09-14 02:40:00||1049||1050||1050.3||1049|1
1663123500000|2022-09-14 02:45:00||1049.8||1049.8||1050||1049.5|1
1663123800000|2022-09-14 02:50:00||1050||1049.3||1050||1049.3|1
1663124100000|2022-09-14 02:55:00|1051.3|1049.5|1051.3|1049.3|1051.3|1049.8|1051.3|1049|35
1663124400000|2022-09-14 03:00:00|1051.5|1049.5|1051.5|1049.3|1051.5|1049.8|1051.3|1049|6
1663124700000|2022-09-14 03:05:00|1051.8|1049.5|1051.5|1049.5|1051.8|1049.8|1051.5|1049.3|0
1663125000000|2022-09-14 03:10:00|1051.8|1049.8|1051.3|1049.3|1051.8|1049.8|1051.3|1049|27
1663125300000|2022-09-14 03:15:00|1051|1049|1051|1048.8|1051|1049.3|1050.5|1048.5|366
1663125600000|2022-09-14 03:20:00|1050.5|1049|1050|1048.5|1050.5|1049|1049.8|1048|252
1663125900000|2022-09-14 03:25:00|1049.8|1048.3|1049|1047.8|1050|1048.5|1049|1047.5|186
1663126200000|2022-09-14 03:30:00|1048.8|1047.5|1048.3|1047|1048.8|1047.5|1048.3|1046.8|43
1663126500000|2022-09-14 03:35:00|1048.5|1046.3|1045.8|1043.8|1048.5|1046.3|1045.5|1043.3|156
1663126800000|2022-09-14 03:40:00|1045.5|1044|1042.3|1040.8|1045.8|1044.3|1042|1040.3|926
1663127100000|2022-09-14 03:45:00|1042|1039.8|1037.8|1035.8|1042|1039.8|1037|1035|803
1663127400000|2022-09-14 03:50:00|1037|1035|1034.3|1032.5|1037|1035|1034.3|1032.5|233
1663127700000|2022-09-14 03:55:00|1033.8|1032.8|1029|1027.5|1033.8|1032.8|1029|1027.5|298
1663128000000|2022-09-14 04:00:00|1028.8|1027|1025.3|1024|1029|1027|1025.3|1023.8|463
1663128300000|2022-09-14 04:05:00|1025|1023.3|1025.5|1024|1026|1024.8|1024.8|1023|197
1663128600000|2022-09-14 04:10:00|1025.3|1023.8|1025|1023|1026|1024.3|1024.3|1022.8|130
1663128900000|2022-09-14 04:15:00|1024.8|1022.8|1022|1020.5|1024.8|1022.8|1022|1020.5|207
1663129200000|2022-09-14 04:20:00|1021.5|1019.8|1020.5|1018.8|1021.8|1020.3|1020.3|1018.8|489
1663129500000|2022-09-14 04:25:00|1020.3|1019|1020.8|1019.3|1020.8|1019.5|1020.3|1019|56
1663129800000|2022-09-14 04:30:00|1022.8|1020.8|1026|1024.3|1026|1024.5|1021.8|1020.3|368
1663130100000|2022-09-14 04:35:00|1025.8|1024.8|1026|1023.8|1026|1024.8|1025.5|1023.5|93
1663130400000|2022-09-14 04:40:00|1025.3|1024|1025.3|1023.5|1026|1024.3|1024|1022.3|53
1663130700000|2022-09-14 04:45:00|1025|1023.8|1024.3|1022.5|1025|1023.8|1024|1022|25
1663131000000|2022-09-14 04:50:00|1024|1022.8|1024.8|1023|1024.8|1023|1024|1022.3|9
1663131300000|2022-09-14 04:55:00|1024.5|1022.5|1024|1022.5|1024.8|1022.5|1021.8|1020|30
1663131600000|2022-09-14 05:00:00|1023.8|1022.3|1025|1023|1025.5|1024|1023.8|1022.3|87
1663131900000|2022-09-14 05:05:00|1024.8|1022.8|1021.5|1020|1025|1023.3|1020.8|1019.5|111
1663132200000|2022-09-14 05:10:00|1021.8|1020.3|1020.5|1018.8|1021.8|1020.3|1020|1018.3|152
1663132500000|2022-09-14 05:15:00|1020.3|1018.5|1017.3|1015.5|1020.5|1018.8|1017.3|1015.5|122
1663132800000|2022-09-14 05:20:00|1017.5|1016|1016.5|1014.8|1017.8|1016.3|1016|1014.5|748
1663133100000|2022-09-14 05:25:00|1016.3|1014.3|1016.5|1014.3|1016.5|1014.8|1016|1014.3|698
1663133400000|2022-09-14 05:30:00|1016|1014.5|1016.3|1014.8|1016.5|1015.3|1016|1014.3|100
1663133700000|2022-09-14 05:35:00|1016.5|1015.3|1012|1010.3|1017.3|1015.5|1011.3|1009.3|822
1663134000000|2022-09-14 05:40:00|1011.8|1009.5|1006.8|1005.5|1012|1010.3|1006.8|1005|1074
1663134300000|2022-09-14 05:45:00|1006.3|1004.5|1006.3|1005|1007.3|1005.5|1006|1004.5|136
1663134600000|2022-09-14 05:50:00|1006|1004.5|1004.8|1003|1006.3|1005|1003.5|1001.5|286
1663134900000|2022-09-14 05:55:00|1004.5|1002.8|1004.5|1002.8|1007.8|1006.5|1002|1000.5|801
1663135200000|2022-09-14 06:00:00|1004.3|1003|1005.3|1003.5|1005.8|1004|1003.8|1002|372
1663135500000|2022-09-14 06:05:00|1005|1003.3|1006.8|1005.3|1008.8|1006.8|1004.5|1002.8|290
1663135800000|2022-09-14 06:10:00|1007|1005|1008.5|1006.8|1009.5|1007.8|1006|1004.3|316
1663136100000|2022-09-14 06:15:00|1009.3|1007|1009.8|1008|1010.8|1009|1007.3|1005.5|374
1663136400000|2022-09-14 06:20:00|1009.5|1007.3|1008|1006.3|1010.3|1008.3|1006.5|1005|244
1663136700000|2022-09-14 06:25:00|1007.5|1006|1010.3|1008.5|1012.8|1010.5|1007.5|1005.8|589
1663137000000|2022-09-14 06:30:00|1010.8|1008.8|1010.5|1008.8|1013|1011|1007.3|1006|346
1663137300000|2022-09-14 06:35:00|1010.8|1008.3|1009.5|1007.8|1010.8|1008.5|1008|1006.3|126
1663137600000|2022-09-14 06:40:00|1009.8|1008|1009.3|1007.8|1012.8|1011|1008.8|1007.5|183
1663137900000|2022-09-14 06:45:00|1009.5|1008|1007.8|1006.3|1010.8|1009|1007.5|1006|342
1663138200000|2022-09-14 06:50:00|1008.3|1006.8|1007.8|1006|1008.8|1007|1007|1005.3|161
1663138500000|2022-09-14 06:55:00|1007.3|1005.8|1007.3|1005.8|1008|1006.5|1006.8|1005|112
1663138800000|2022-09-14 07:00:00|1007|1005.5|1002.5|1000.8|1007.3|1005.8|1002|1000.5|629
1663139100000|2022-09-14 07:05:00|1002.3|1001|998.5|996.8|1002.5|1001|998|996.5|1312
1663139400000|2022-09-14 07:10:00|998.3|996.3|1000.5|998.8|1000.5|999|993|991.3|1079
1663139700000|2022-09-14 07:15:00|1000|998.3|998.5|997|1002.8|1000.8|997.3|995.8|610
1663140000000|2022-09-14 07:20:00|999.5|998|1001|999.5|1002|1000.3|998|996.5|681
1663140300000|2022-09-14 07:25:00|1000.8|999.3|999.8|998.3|1001|999.5|999|997.3|622
1663140600000|2022-09-14 07:30:00|999.5|998|999|997.3|1000|998.5|996.8|995.3|585
1663140900000|2022-09-14 07:35:00|998.8|997|1003|1001.3|1003|1001.5|998.8|997|398
1663141200000|2022-09-14 07:40:00|1002.8|1001|1003.5|1001.8|1003.8|1002.3|1001.5|999.8|380
1663141500000|2022-09-14 07:45:00|1003.3|1002|1006.5|1005|1007.5|1005.8|1002.5|1001|425
1663141800000|2022-09-14 07:50:00|1006.8|1004.8|1012.5|1011|1012.8|1011.3|1006|1004.5|426
1663142100000|2022-09-14 07:55:00|1013|1011.3|1011.8|1010.3|1013.8|1012.3|1010.3|1008.5|588
1663142400000|2022-09-14 08:00:00|1011|1009.5|1010.3|1008.5|1012.3|1010.5|1006|1004.5|632
1663142700000|2022-09-14 08:05:00|1010|1008|1009.5|1008|1010.5|1008.8|1007.3|1005.5|406
1663143000000|2022-09-14 08:10:00|1009.8|1008.3|1013.3|1011.8|1014.8|1013|1009.8|1008|434
1663143300000|2022-09-14 08:15:00|1013.5|1012|1016.8|1015|1018.8|1017|1013.5|1011.8|930
1663143600000|2022-09-14 08:20:00|1016|1014.5|1013.8|1012|1016.8|1015|1011.8|1010|767
1663143900000|2022-09-14 08:25:00|1013.3|1011.8|1004.8|1003.3|1015.3|1013.8|1000.8|999.3|2620
1663144200000|2022-09-14 08:30:00|1004.5|1003|1001.5|1000|1005.3|1003.5|1001.5|999.8|724
1663144500000|2022-09-14 08:35:00|1001.8|999.8|998.3|996.5|1001.8|999.8|997|995.8|796
1663144800000|2022-09-14 08:40:00|998.5|996.8|999.5|997.8|999.5|997.8|994.5|993|887
1663145100000|2022-09-14 08:45:00|999.3|998|1004.3|1002.8|1005.5|1004|998.8|997.3|720
1663145400000|2022-09-14 08:50:00|1004.5|1002.3|1009|1007.5|1010.5|1009.3|1003.3|1002|738
1663145700000|2022-09-14 08:55:00|1008.8|1006.8|1008.3|1006.8|1010.5|1008.8|1007|1005.3|539
1663146000000|2022-09-14 09:00:00|1009|1007|1005|1003.3|1009|1007.3|1003.5|1002|344
1663146300000|2022-09-14 09:05:00|1005.8|1003.5|1007.5|1006|1008.5|1007.3|1005.8|1003.5|259
1663146600000|2022-09-14 09:10:00|1007.3|1005.8|1004.8|1003.3|1007.5|1006|1003.8|1002|287
1663146900000|2022-09-14 09:15:00|1005.3|1003.5|1003.5|1001.8|1006.5|1004.8|1002.3|1000.8|458
1663147200000|2022-09-14 09:20:00|1003.8|1002|1006.5|1004.8|1006.5|1005|1002.3|1000.8|469
1663147500000|2022-09-14 09:25:00|1006.8|1005|1006.3|1004.8|1008.5|1007|1005.3|1003.8|234
1663147800000|2022-09-14 09:30:00|1006.5|1005|1004.3|1002.5|1008|1006.5|1003.5|1002|358
1663148100000|2022-09-14 09:35:00|1004|1002.8|1000.8|999.3|1004.3|1002.8|1000|998.5|476
1663148400000|2022-09-14 09:40:00|1001|999.5|995.3|993.5|1001|999.5|992.8|991.3|1212
1663148700000|2022-09-14 09:45:00|995|993.8|997.3|995.8|997.8|996.5|994.5|992.8|481
1663149000000|2022-09-14 09:50:00|997|995.5|996.5|995|998.8|997.3|996|994.5|472
1663149300000|2022-09-14 09:55:00|996.3|994.5|996.8|995.3|997|995.5|993.5|991.8|413
1663149600000|2022-09-14 10:00:00|997|995.5|994.3|992.8|997|995.5|994.3|992.8|301
1663149900000|2022-09-14 10:05:00|994|992.5|994.8|993.3|996.3|994.8|992.8|991.3|578
1663150200000|2022-09-14 10:10:00|995.3|993.8|994.5|993.3|995.5|994|993.3|991.8|739
1663150500000|2022-09-14 10:15:00|994.3|992.8|987.5|986|994.5|993|987.3|986|599
1663150800000|2022-09-14 10:20:00|988|986.3|986.5|984.8|989|987.8|986|984.5|985
1663151100000|2022-09-14 10:25:00|985.8|984.3|982.8|981|986|984.5|981.3|979.5|1004
1663151400000|2022-09-14 10:30:00|982.5|980.8|984.8|983.3|985.3|983.8|981.5|979.8|502
1663151700000|2022-09-14 10:35:00|984.5|983|986|984.5|987.5|985.8|983.3|981.8|741
1663152000000|2022-09-14 10:40:00|986.5|984.8|991.8|990|993|991.3|986|984.5|543
1663152300000|2022-09-14 10:45:00|992|990.3|989.8|988|992|990.3|988|986.5|197
1663152600000|2022-09-14 10:50:00|989.5|987.8|988.3|987|989.5|987.8|986.5|984.8|168
1663152900000|2022-09-14 10:55:00|988|986.5|992.3|990.5|992.3|991|986.5|985|274
1663153200000|2022-09-14 11:00:00|992|990.8|982|980.5|992.3|990.8|981.3|979.5|2513
1663153500000|2022-09-14 11:05:00|981.8|980.3|977.8|976|981.8|980.3|973.8|972.3|874
1663153800000|2022-09-14 11:10:00|977.5|975.8|982.5|981|982.8|981|977.3|975.5|462
1663154100000|2022-09-14 11:15:00|982.8|980.8|983.3|981.5|985.3|983.8|979.8|978.3|465
1663154400000|2022-09-14 11:20:00|983.5|981.8|984.5|983|985.3|983.5|981.3|979.8|307
1663154700000|2022-09-14 11:25:00|984.8|983.3|988.5|987|989|987.8|983.8|982|231
1663155000000|2022-09-14 11:30:00|988|986.8|983.3|981.8|990.3|988.8|982.8|981.3|412
1663155300000|2022-09-14 11:35:00|983.5|982|982.3|980.8|987.3|985.8|982.3|980.8|342
1663155600000|2022-09-14 11:40:00|982|981|981.8|980|982.5|981|979.8|978.3|242
1663155900000|2022-09-14 11:45:00|981.5|980.3|980.5|978.8|985.5|984|980.5|978.8|649
1663156200000|2022-09-14 11:50:00|980.3|978.5|982.3|980.5|985|983.5|980.3|978.5|740
1663156500000|2022-09-14 11:55:00|981.5|980|982.3|980.5|983.3|981.5|979|977.5|295
1663156800000|2022-09-14 12:00:00|982|980.3|978.3|976.5|982.3|980.5|976.8|975.3|522
1663157100000|2022-09-14 12:05:00|978|976.8|979.3|977.5|979.8|978.3|977|975.5|476
1663157400000|2022-09-14 12:10:00|979|977.8|983.5|982.3|985.5|982.8|978.8|977.3|549
1663157700000|2022-09-14 12:15:00|983.8|982.8|985.8|984.3|986.5|984.8|983.5|982.3|809
1663158000000|2022-09-14 12:20:00|986|984.5|986.3|984.8|988.3|986.8|985|983.5|468
1663158300000|2022-09-14 12:25:00|986.5|985|989.5|988|989.5|988.3|985.3|983.8|423
1663158600000|2022-09-14 12:30:00|989.8|988.3|992.5|991|992.8|991.3|987|985.3|722
1663158900000|2022-09-14 12:35:00|992.8|991.3|994|992.3|994.5|993.3|990.5|988.8|420
1663159200000|2022-09-14 12:40:00|993.8|992.5|994.8|993.3|997.3|995.8|993|991.8|331
1663159500000|2022-09-14 12:45:00|995|993|994.3|992.8|995.5|994|993|991.5|621
1663159800000|2022-09-14 12:50:00|994|992|999.8|998.5|1001.5|1000|993|991.5|679
1663160100000|2022-09-14 12:55:00|998.8|997.5|1001.5|1000|1002|1000.8|998|996.3|477
1663160400000|2022-09-14 13:00:00|1002|1000.3|1000|998.5|1003|1001.8|999.8|998.3|525
1663160700000|2022-09-14 13:05:00|999.8|998.3|1007.3|1005.5|1008.5|1007|998|996.5|573
1663161000000|2022-09-14 13:10:00|1007.5|1005.8|1006.3|1004.5|1008.3|1006.8|1005.3|1003.5|239
1663161300000|2022-09-14 13:15:00|1006.5|1004.8|1003.3|1001.8|1007.8|1006|1002|1000.8|444
1663161600000|2022-09-14 13:20:00|1003.5|1002|1003.3|1001.5|1006.5|1005|1002.8|1001.3|152
1663161900000|2022-09-14 13:25:00|1003.5|1001.8|1004.8|1003|1005|1003.3|1001.3|999.5|153
1663162200000|2022-09-14 13:30:00|1004.5|1002.8|1003|1001.5|1005.3|1003.8|1001.5|1000|372
1663162500000|2022-09-14 13:35:00|1003.3|1001.8|1008.8|1007|1010.5|1009|1002.5|1000.8|528
1663162800000|2022-09-14 13:40:00|1009.3|1007.5|1012.3|1010.5|1013.3|1011.5|1007|1005.5|503
1663163100000|2022-09-14 13:45:00|1012.5|1010.8|1012.5|1011|1015.5|1014|1012.3|1010.8|677
1663163400000|2022-09-14 13:50:00|1012|1010.8|1009.5|1008|1013.3|1011.8|1009.3|1007.8|592
1663163700000|2022-09-14 13:55:00|1009.3|1007.8|1009|1007.3|1010.5|1008.8|1006.5|1005|430
1663164000000|2022-09-14 14:00:00|1009.8|1007.8|1005.5|1004|1010.8|1009.3|1005|1003.3|413
1663164300000|2022-09-14 14:05:00|1005.8|1004.3|1011|1009.5|1011.5|1010.3|1005|1003.8|570
1663164600000|2022-09-14 14:10:00|1011.8|1009.8|1004.5|1003|1012.3|1010.8|1004|1002.3|327
1663164900000|2022-09-14 14:15:00|1004.3|1002.8|1000.3|998.8|1005.3|1003.5|1000.3|998.8|482
1663165200000|2022-09-14 14:20:00|1000.5|999|1000|998.5|1001.5|1000.3|999.5|998|570
1663165500000|2022-09-14 14:25:00|999.8|998|997|994.8|1000|998.8|995.8|994|417
1663165800000|2022-09-14 14:30:00|996.8|994|991.5|990|997.5|996|989|987.5|1341
1663166100000|2022-09-14 14:35:00|991.8|990.3|1000.5|999|1002|1000.3|991.3|989.8|898
1663166400000|2022-09-14 14:40:00|1000.8|999.3|1007|1005.8|1007.8|1006|999.8|998|793
1663166700000|2022-09-14 14:45:00|1006.8|1005.3|1000.3|998.5|1007.3|1005.5|999.8|998.5|595
1663167000000|2022-09-14 14:50:00|1000.5|998.8|1005|1003.3|1005.5|1003.8|997.3|995.8|401
1663167300000|2022-09-14 14:55:00|1004.8|1003|1000.8|999.3|1005|1003|999.3|997.8|481
1663167600000|2022-09-14 15:00:00|1001|999.5|995.3|993.5|1001.8|1000|994.5|993|859
1663167900000|2022-09-14 15:05:00|995|993.8|997.3|995.8|998.3|996.8|993|991.3|327
1663168200000|2022-09-14 15:10:00|997.8|996|999.3|997.8|1000.8|999.3|996|994.3|537
1663168500000|2022-09-14 15:15:00|999.8|998|995.3|993.8|1000.8|999.3|995|993.5|761
1663168800000|2022-09-14 15:20:00|995.8|994|993|991.8|999|997.5|992.8|991.5|1385
1663169100000|2022-09-14 15:25:00|993.3|992|995.5|993.5|995.5|993.8|989.8|988|3381
1663169400000|2022-09-14 15:30:00|995.3|993.3|993.3|991.8|995.3|993.5|991.5|990|1321
1663169700000|2022-09-14 15:35:00|993.8|992.3|1003|1001.5|1003.5|1002|993.8|992.3|1059
1663170000000|2022-09-14 15:40:00|1002.8|1001.3|1003.3|1001.8|1005.8|1004.5|1001.8|1000.3|399
1663170300000|2022-09-14 15:45:00|1003.5|1002|998.5|997|1004.5|1003|996.5|995|549
1663170600000|2022-09-14 15:50:00|998.8|997.3|999.8|998.3|1001.5|1000|996.3|994.5|645
1663170900000|2022-09-14 15:55:00|1000|998.5|1001|999.5|1003|1001.3|999.8|998.3|403
1663171200000|2022-09-14 16:00:00|1001.3|999.3|1001.3|999.8|1002.5|1001|999.3|997.8|219
1663171500000|2022-09-14 16:05:00|1001.5|1000|1000.3|998.8|1001.5|1000|999.8|998|64
1663171800000|2022-09-14 16:10:00|1000.5|999|1002.3|1000.8|1002.5|1000.8|1000.3|998.8|90
1663172100000|2022-09-14 16:15:00|1002|1000|1003|1001.5|1005.8|1004.3|1001.5|1000|348
1663172400000|2022-09-14 16:20:00|1002.8|1001.3|1005.3|1003.8|1005.5|1004|1002.5|1001|179
1663172700000|2022-09-14 16:25:00|1005.5|1004|1007.3|1005.5|1008.3|1006.8|1005|1003.3|501
1663173000000|2022-09-14 16:30:00|1007|1005.3|1006.5|1004.8|1008.3|1006.8|1006|1004.5|125
1663173300000|2022-09-14 16:35:00|1005.8|1005|1003.3|1002|1005.8|1005|1002.8|1001.3|404
1663173600000|2022-09-14 16:40:00|1003.5|1002.3|1005|1003.5|1006.5|1004.8|1002|1000.5|320
1663173900000|2022-09-14 16:45:00|1004.8|1003|1005.8|1004|1005.8|1004.3|1004.3|1002.5|144
1663174200000|2022-09-14 16:50:00|1005.5|1003.5|1003.5|1001.8|1008|1006.5|1002.8|1001.3|256
1663174500000|2022-09-14 16:55:00|1003|1002|1002.3|1000.5|1004.8|1003.3|1001.8|1000|128
1663174800000|2022-09-14 17:00:00|1002|1000.3|997|995.5|1002.3|1000.8|996.8|995.3|276
1663175100000|2022-09-14 17:05:00|997.3|995.8|998.8|997.3|999|997.3|997.3|995.5|145
1663175400000|2022-09-14 17:10:00|998.5|997|999|997.5|1000.5|999|998.3|996.8|112
1663175700000|2022-09-14 17:15:00|998.8|997.3|1000|998.5|1000.3|998.8|998|996.5|109
1663176000000|2022-09-14 17:20:00|1000.3|998.8|999.8|998|1000.5|998.8|999|997.5|107
1663176300000|2022-09-14 17:25:00|1000|998.3|999.8|998|1000.3|998.5|998.5|996.8|118
1663176600000|2022-09-14 17:30:00|1000|998.3|1001.8|1000.3|1002.8|1001.3|1000|998.3|240
1663176900000|2022-09-14 17:35:00|1002.5|1000.8|1002|1000.3|1003.3|1001.8|1001|999.5|143
1663177200000|2022-09-14 17:40:00|1002.3|1000.5|1004.8|1003|1004.8|1003.3|1000.3|999|239
1663177500000|2022-09-14 17:45:00|1004.5|1003.3|1004.5|1003|1005|1003.5|1002.5|1000.8|102
1663177800000|2022-09-14 17:50:00|1004.8|1003.3|1003|1001.5|1005.3|1003.8|1003|1001.3|121
1663178100000|2022-09-14 17:55:00|1003.3|1001.3|1001.5|1000|1004.8|1003|1001.5|999.8|111
1663178400000|2022-09-14 18:00:00|1001.3|999.8|1003.8|1002.3|1004.3|1002.8|1000.5|998.8|175
1663178700000|2022-09-14 18:05:00|1004|1002|1003|1001.3|1005.3|1003.5|1002|1000.3|71
1663179000000|2022-09-14 18:10:00|1002.8|1001.5|1000|998.3|1003.8|1002|998.5|996.8|81
1663179300000|2022-09-14 18:15:00|999.8|998|997.5|996|1000.8|999.3|997.3|995.5|127
1663179600000|2022-09-14 18:20:00|997.3|995.5|997.3|995.5|997.8|996|993.5|991.8|110
1663179900000|2022-09-14 18:25:00|996.5|994.8|993.8|992|997.5|995.8|992|990|361
1663180200000|2022-09-14 18:30:00|993.5|991.8|994.5|992.8|995.8|994.3|993.3|991.5|123
1663180500000|2022-09-14 18:35:00|994.3|992.5|994.8|993|995.8|994.3|993.5|992.3|215
1663180800000|2022-09-14 18:40:00|995|993.3|994.3|992.8|995|993.3|993.8|992|10
1663181100000|2022-09-14 18:45:00|994.5|993|992.5|991|995|993.3|992|990.3|315
1663181400000|2022-09-14 18:50:00|992.8|990.8|991.3|989.8|993|991.5|991|989.5|34
1663181700000|2022-09-14 18:55:00|991.5|989.5|988.8|987.3|991.5|989.8|988.3|986.8|200
1663182000000|2022-09-14 19:00:00|989|987.5|988|986.5|989|987.5|986.8|985.3|389
1663182300000|2022-09-14 19:05:00|987.8|986.8|989.3|987.8|990|988.3|987.8|986.8|126
1663182600000|2022-09-14 19:10:00|989.5|987.5|987.8|986.3|989.5|987.8|987.8|986.3|84
1663182900000|2022-09-14 19:15:00|987.5|986|986|984.5|988|986.5|985.5|984|48
1663183200000|2022-09-14 19:20:00|985.8|984.3|985.5|983.8|986|984.5|984.3|982.8|22
1663183500000|2022-09-14 19:25:00|985.8|984.3|987|985.3|987.5|986|985.3|983.5|94
1663183800000|2022-09-14 19:30:00|986.8|985|987.8|986|988.3|986.8|985.8|984.3|116
1663184100000|2022-09-14 19:35:00|988|986.3|989.8|988|989.8|988.3|987.8|986|36
1663184400000|2022-09-14 19:40:00|989.5|987.8|989.3|987.8|989.8|988|988.3|986.8|23
1663184700000|2022-09-14 19:45:00|989|987.5|992|990.3|992.3|990.5|989|987.3|71
1663185000000|2022-09-14 19:50:00|991.8|990|991.5|989.8|993|991.3|991.3|989.8|22
1663185300000|2022-09-14 19:55:00|991.8|990|991.8|990|992.8|990.8|991.3|989.5|55
1663185600000|2022-09-14 20:00:00|992|990.3|993|991.5|993.3|991.5|991.3|989.5|16
1663185900000|2022-09-14 20:05:00|993.3|991.8|993.5|991.8|993.8|992|992.8|991.3|25
1663186200000|2022-09-14 20:10:00|993.8|992|994|992.3|994.3|992.5|993.3|991.5|34
1663186500000|2022-09-14 20:15:00|994.3|992.5|994.3|992.5|994.3|992.5|993.8|992|18
1663186800000|2022-09-14 20:20:00|994.5|992.3|994.8|993.3|995.3|993.5|993.8|992.3|39
1663187100000|2022-09-14 20:25:00|995|993.5|994|992.5|995|993.5|993.3|991.8|39
1663187400000|2022-09-14 20:30:00|994.3|992.3|996.3|994.5|996.3|994.8|994.3|992.3|12
1663187700000|2022-09-14 20:35:00|996|994.3|996.5|994.8|996.5|995|996|994.3|0
1663188000000|2022-09-14 20:40:00|996.8|995|996.5|994.8|996.8|995.3|996.3|994.5|28
1663188300000|2022-09-14 20:45:00|996.3|994.5|996.3|994.8|996.5|994.8|995.5|993.8|6
1663188600000|2022-09-14 20:50:00|996.5|995|996.5|995|996.8|995|995.5|994.3|13
1663188900000|2022-09-14 20:55:00|996.8|995.3|995.3|993.5|996.8|995.3|995.3|993.5|35
1663189200000|2022-09-14 21:00:00|995.5|993|996.5|991.3|996.5|993|995.5|990|0
1663189500000|2022-09-14 21:05:00||990||990||991.3||990|0
1663189800000|2022-09-14 21:10:00||991.5||990.3||991.5||990.3|0
1663190100000|2022-09-14 21:15:00||991.8||991.8||991.8||989.5|0
1663190700000|2022-09-14 21:25:00||989.5||991.8||991.8||989.5|0
1663191000000|2022-09-14 21:30:00|996.8||997||997||996.8||27
1663191300000|2022-09-14 21:35:00|996.8|992|996.8|989.5|996.8|992|996.8|989.5|0
1663192200000|2022-09-14 21:50:00||991.5||989.5||992||989.5|0
1663192500000|2022-09-14 21:55:00||992||989.5||992.3||989.5|1
1663203600000|2022-09-15 01:00:00|993.8|991.5|992.8|990.8|993.8|991.8|992.5|990.5|4
1663203900000|2022-09-15 01:05:00|992.3|991|990.3|988.5|992.3|991|990.3|988.3|3
1663204200000|2022-09-15 01:10:00|990.5|987.8|989.5|988|990.8|989|989.3|987.3|9
1663204500000|2022-09-15 01:15:00|989.3|987.5|989|987.3|989.5|987.8|987.8|985.8|11
1663204800000|2022-09-15 01:20:00|989.3|987.5|989.8|988|989.8|988|989|987.3|3
1663205100000|2022-09-15 01:25:00|989|987|989.8|988|989.8|988|988.8|986.8|7
1663205400000|2022-09-15 01:30:00|989.5|987.8|989.3|987.5|990.5|988.8|989.3|987.5|2
1663205700000|2022-09-15 01:35:00|989.5|987.3|989.3|987.5|989.5|987.5|989|987.3|0
1663206000000|2022-09-15 01:40:00|989.5|987.8|990.3|988.5|990.3|989|989.5|987.8|48
1663206300000|2022-09-15 01:45:00|990|988.8|988.8|987|990.5|989|988.8|986.8|26
1663206600000|2022-09-15 01:50:00|988.5|986.3|988.8|987|988.8|987.3|987.5|986.3|47
1663206900000|2022-09-15 01:55:00|988.5||988.8||988.8||988.5||2
1663207200000|2022-09-15 02:00:00|988.5|987.5|987.5|986|988.8|987.5|986.8|985|36
1663207500000|2022-09-15 02:05:00|987.3|985.8|987.3|985.8|987.5|986|986.8|985.3|26
1663207800000|2022-09-15 02:10:00|987|985.5|988|986.3|988|986.5|986.8|985.5|71
1663208100000|2022-09-15 02:15:00|987.3|985.8|987.3|985.8|987.8|986|986.8|985.5|99
1663208400000|2022-09-15 02:20:00|987.5|985.5|987|985.5|987.5|985.8|986.8|985.5|35
1663208700000|2022-09-15 02:25:00|986.8|985|986|984.5|987|985.3|986|984.5|69
1663209000000|2022-09-15 02:30:00|986.3|984.8|984.3|982.5|987.3|985.5|983.8|982|28
1663209300000|2022-09-15 02:35:00|984|982|982|980.5|984|982.3|981.3|980|183
1663209600000|2022-09-15 02:40:00|982.3|981|982.5|980.3|983|981|982|980.3|32
1663209900000|2022-09-15 02:45:00|982.3|980|981.8|980.3|982.3|980.3|981.5|980|54
1663210200000|2022-09-15 02:50:00|981.5|980|983|981.3|983|981.3|981.5|980|17
1663210500000|2022-09-15 02:55:00|982.8|981|984.8|983|984.8|983|982.8|981|15
1663210800000|2022-09-15 03:00:00|985|982.8|985.5|983.8|985.8|984.3|984.5|982.8|38
1663211100000|2022-09-15 03:05:00|985.8|984|985.8|984|986|984.3|985.5|983.8|0
1663211400000|2022-09-15 03:10:00|985.5|983.8|985.5|983.8|986|984.3|985.3|983.8|2
1663211700000|2022-09-15 03:15:00|985.8|984|985.5|983.8|985.8|984|985.5|983.8|6
1663212000000|2022-09-15 03:20:00|986|984.3|986.5|984.8|986.8|985|986|984.3|7
1663212300000|2022-09-15 03:25:00|986.3|984.5|986.8|985.3|987|985.3|986.3|984.5|12
1663212600000|2022-09-15 03:30:00|987|984|986|984|987|984.3|985.5|983.5|51
1663212900000|2022-09-15 03:35:00|985.5|983.5|983.5|981.3|985.8|983.5|983.5|981.3|3
1663213200000|2022-09-15 03:40:00|983.8|981.8|983|981.3|984|982|981.5|980|57
1663213500000|2022-09-15 03:45:00|982.8|981.5|981|979|982.8|981.5|980.3|978.8|6
1663213800000|2022-09-15 03:50:00|980.8|979.5|980.8|979|981.5|980|980.5|978.8|5
1663214100000|2022-09-15 03:55:00|981|978.8|979|977.3|981|978.8|979|977.3|14
1663214400000|2022-09-15 04:00:00||976.8||976.8||976.8||976.8|23
1663214700000|2022-09-15 04:05:00||977||976.8||977.3||976.8|4
1663215000000|2022-09-15 04:10:00|978.8|976.5|977.8|976|978.8|976.8|977.5|975.8|26
1663215300000|2022-09-15 04:15:00|978.3|976.5|977.8|976|978.5|976.8|977.5|975.8|7
1663215600000|2022-09-15 04:20:00|977.5|975.8|977.5|976|977.5|976|977.5|975.8|0
1663215900000|2022-09-15 04:25:00|977.8|975.8|977.5|975.5|977.8|975.8|977|975|9
1663216200000|2022-09-15 04:30:00|977.3|975.3|977.5|976|978|976.8|977|975.3|102
1663216500000|2022-09-15 04:35:00|977.3|975.8|976.5|975|977.3|975.8|976.5|975|36
1663216800000|2022-09-15 04:40:00|976.3|975.5|977.5|976|977.8|976.5|976.3|975.5|131
1663217100000|2022-09-15 04:45:00|977.3|975.8|977.3|975.3|977.8|976|977.3|975.3|15
1663217400000|2022-09-15 04:50:00|976.8|975|976.3|975|976.8|975|976.3|975|31
1663217700000|2022-09-15 04:55:00|976.5|975.3|977.3|975.3|977.3|975.3|976.3|975|76
1663218000000|2022-09-15 05:00:00|977|975|976.8|975|977.3|975|976.3|975|13
1663218300000|2022-09-15 05:05:00|976.5|975.3|977.3|975.5|977.3|975.5|976.3|975|61
1663218600000|2022-09-15 05:10:00|977|975.3|977.5|975.8|977.5|975.8|976.8|975.3|12
1663218900000|2022-09-15 05:15:00|977.3|975.5|977.5|975.8|977.5|975.8|977|975|7
1663219200000|2022-09-15 05:20:00|977.3|975|979.5|977.5|979.8|977.5|976.8|975|69
1663219500000|2022-09-15 05:25:00|979.8|977.3|980.3|979|980.8|979|979.3|977.3|39
1663219800000|2022-09-15 05:30:00|980.5|977.8|981|979|981.5|979.5|979|977.3|36
1663220100000|2022-09-15 05:35:00|981.5|979.5|982|980|982.5|980.8|981.3|979.5|9
1663220400000|2022-09-15 05:40:00|982.3|980.3|980.8|979.5|982.3|980.3|980.8|979.5|32
1663220700000|2022-09-15 05:45:00|981.3|979.8|983.5|981.5|984.5|982|981|979.5|40
1663221000000|2022-09-15 05:50:00|982.3|981.8|982.5|981|982.5|981.8|981.8|980|17
1663221300000|2022-09-15 05:55:00|983.5|981.5|984|982|985.8|984.3|983.5|981.5|187
1663221600000|2022-09-15 06:00:00|984.3|982.3|983.8|982.3|985.5|984|981|979.5|282
1663221900000|2022-09-15 06:05:00|983.5|982.5|983.3|981.5|985.5|984|983|981.5|46
1663222200000|2022-09-15 06:10:00|982.8|981|981.8|980|983.3|981.5|979.8|978.3|124
1663222500000|2022-09-15 06:15:00|981.5|979.8|976.5|975|982|980.8|976.5|975|238
1663222800000|2022-09-15 06:20:00|976.3|975.3|977|975.3|978|976.5|975.5|974|219
1663223100000|2022-09-15 06:25:00|976.8|975|977.3|975.5|978|976.5|975.5|973.8|74
1663223400000|2022-09-15 06:30:00|977|974.8|975.3|973.5|977.8|976|974.8|973.3|123
1663223700000|2022-09-15 06:35:00|975.8|974|977|975.5|977.8|976|975|973.3|152
1663224000000|2022-09-15 06:40:00|977.3|976.5|980|978.3|980|978.5|977.3|975.5|161
1663224300000|2022-09-15 06:45:00|980.3|978|980|978.5|980.5|979.3|979|977.5|151
1663224600000|2022-09-15 06:50:00|979.8|978|976.3|974.8|979.8|978|976.3|974.8|150
1663224900000|2022-09-15 06:55:00|976|974.5|976|974.3|976.8|975|975.5|973.3|99
1663225200000|2022-09-15 07:00:00|975.8|974|970|968.3|975.8|974|968.8|967.3|603
1663225500000|2022-09-15 07:05:00|969.8|968|970.3|968.8|970.8|969|966.5|965|329
1663225800000|2022-09-15 07:10:00|970.5|968.5|967.8|966.3|970.5|968.8|967.3|965.5|273
1663226100000|2022-09-15 07:15:00|968|966.5|969.5|967.8|971.5|970|967.8|966|252
1663226400000|2022-09-15 07:20:00|969.3|968|966.5|964.8|969.5|968|965|963.3|549
1663226700000|2022-09-15 07:25:00|966|963.5|964|962.3|966|964|963.3|961.8|775
1663227000000|2022-09-15 07:30:00|965.8|962.5|964.8|963|967.5|965.8|962.8|961|535
1663227300000|2022-09-15 07:35:00|964.5|963.3|966.3|964.5|966.8|965|963.5|961.8|392
1663227600000|2022-09-15 07:40:00|966.5|964.8|964.8|963.3|968|966.5|964.8|963.3|308
1663227900000|2022-09-15 07:45:00|965.3|963.5|968|966.5|968|966.5|964.5|963|342
1663228200000|2022-09-15 07:50:00|968.3|966.8|970|968.3|970.5|969|967.5|966|668
1663228500000|2022-09-15 07:55:00|969.8|968.5|977|975|977.3|975.5|969.3|967.5|443
1663228800000|2022-09-15 08:00:00|976|974|975|973.5|977.5|975.8|974|972.3|548
1663229100000|2022-09-15 08:05:00|975.5|973.8|977|975.5|977.8|976|974.3|972.5|307
1663229400000|2022-09-15 08:10:00|977.3|975.8|976|974.5|978|976.5|975.3|973.8|431
1663229700000|2022-09-15 08:15:00|976.3|974.3|963.8|962.3|976.3|975|963|961.5|780
1663230000000|2022-09-15 08:20:00|963.5|961.8|959|957.5|964|962.3|957.3|955.8|1371
1663230300000|2022-09-15 08:25:00|958.8|957.3|952|950.5|960.5|959|951.8|950|3112
1663230600000|2022-09-15 08:30:00|951.8|950.3|960.5|958.5|960.5|959|951|949.5|2163
1663230900000|2022-09-15 08:35:00|960.3|958.8|965.3|963.8|965.5|963.8|959.8|958|1158
1663231200000|2022-09-15 08:40:00|965.5|963|962.3|960.5|965.5|963.3|960|958.3|503
1663231500000|2022-09-15 08:45:00|962|960.8|963.3|961.5|964|962.5|961|959|141
1663231800000|2022-09-15 08:50:00|962.8|960.8|965.8|964.5|966|964.5|962.3|960.5|207
1663232100000|2022-09-15 08:55:00|966|964.3|969.8|968|969.8|968.3|965.8|964|303
1663232400000|2022-09-15 09:00:00|969.5|968.3|968.5|966.8|971|969.3|967.3|966|588
1663232700000|2022-09-15 09:05:00|968.3|966.5|973.3|971.5|973.8|972.3|966.8|965|615
1663233000000|2022-09-15 09:10:00|973.8|971.8|975.3|973.8|979.3|977.8|973.8|971.5|658
1663233300000|2022-09-15 09:15:00|975.5|973.3|971|969.3|975.5|973.3|970|968.3|511
1663233600000|2022-09-15 09:20:00|970.5|969|967.8|966.3|970.5|969|967.3|965.8|381
1663233900000|2022-09-15 09:25:00|967.5|966|968.5|966.8|968.5|967|966|964.3|267
1663234200000|2022-09-15 09:30:00|968.8|967|969.3|967.3|970.5|968.8|967.8|966.3|208
1663234500000|2022-09-15 09:35:00|969|967.8|969|967.3|971|969.3|968.5|967|367
1663234800000|2022-09-15 09:40:00|968.8|967|967.8|966.3|969|967.5|966.8|965.3|239
1663235100000|2022-09-15 09:45:00|968|966|968.8|967.3|969.5|968|967.5|966|316
1663235400000|2022-09-15 09:50:00|968.5|967|968.5|967|969|967.5|967|965.5|304
1663235700000|2022-09-15 09:55:00|968.3|966.8|968|966.3|969|967.8|966.8|965.5|420
1663236000000|2022-09-15 10:00:00|967.8|966.5|964.3|962.8|968|966.5|963.5|962|271
1663236300000|2022-09-15 10:05:00|964.5|963|966.8|965.3|967.8|966.3|962.8|961.3|201
1663236600000|2022-09-15 10:10:00|966.5|965|968.3|966.5|972.3|971|966.3|964.8|277
1663236900000|2022-09-15 10:15:00|968|966.8|967.3|966|970.3|968.3|966.8|965.3|163
1663237200000|2022-09-15 10:20:00|967|965.8|963.8|962.3|967.8|966|963.8|962.3|219
1663237500000|2022-09-15 10:25:00|963.5|962|961.5|959.8|964.3|962.8|961.5|959.8|218
1663237800000|2022-09-15 10:30:00|961.3|959.5|963.8|962|964.5|963|960|958.5|293
1663238100000|2022-09-15 10:35:00|963.5|961.8|965.8|964.3|965.8|964.3|963|961.5|291
1663238400000|2022-09-15 10:40:00|965.5|964|962|960.3|965.8|964.3|960|958.3|326
1663238700000|2022-09-15 10:45:00|961.8|960|962.3|960.5|963.3|961.8|961|959.5|480
1663239000000|2022-09-15 10:50:00|962|960.3|961.5|960|962.5|960.8|960|958.5|169
1663239300000|2022-09-15 10:55:00|961.8|960.3|962.3|960.8|962.5|961|960.8|959|172
1663239600000|2022-09-15 11:00:00|962|960.5|958.8|957.3|962.5|961.3|958.3|956.8|175
1663239900000|2022-09-15 11:05:00|958.5|956.8|959.3|957.8|961.8|960.3|958|956.5|448
1663240200000|2022-09-15 11:10:00|959|957.3|960.3|958.5|961.3|959.8|958.8|957|189
1663240500000|2022-09-15 11:15:00|960|958.8|959.5|957.8|960.8|959.3|958.8|957.3|288
1663240800000|2022-09-15 11:20:00|959.8|958|954.5|952.8|960.3|958.8|953.5|952|211
1663241100000|2022-09-15 11:25:00|954.3|952.5|950.3|948.5|954.5|952.8|948.5|947|919
1663241400000|2022-09-15 11:30:00|950|948.8|956.3|954.5|956.3|954.8|949.3|947.8|862
1663241700000|2022-09-15 11:35:00|956|954.8|955.3|953.5|956.3|954.8|953.8|952|237
1663242000000|2022-09-15 11:40:00|955|953.8|954.8|953.3|955.8|954.3|954|952.3|133
1663242300000|2022-09-15 11:45:00|954.5|953|955|953.3|955.8|954.3|953|951.5|150
1663242600000|2022-09-15 11:50:00|955.3|953.5|953.8|952.3|955.8|954.5|953.5|951.5|358
1663242900000|2022-09-15 11:55:00|953.3|952|953|951.5|953.8|952.3|949.8|948|357
1663243200000|2022-09-15 12:00:00|952.8|951.3|948.3|946.8|953|951.5|947.8|946.3|424
1663243500000|2022-09-15 12:05:00|948.5|947|947.5|946.3|950.8|949.3|946.8|945.3|593
1663243800000|2022-09-15 12:10:00|948|946.5|946.5|944.8|950.8|949|946.5|944.8|686
1663244100000|2022-09-15 12:15:00|946.3|945|944.5|943|946.5|945.3|943.3|941.8|1176
1663244400000|2022-09-15 12:20:00|945|943.3|944.3|942.8|947|945.3|942.5|941|648
1663244700000|2022-09-15 12:25:00|944|942.5|944.5|943|945.3|943.8|942.8|941.5|542
1663245000000|2022-09-15 12:30:00|944.3|942.8|945|943.5|948.5|947|943.8|942.5|617
1663245300000|2022-09-15 12:35:00|944.8|943.3|943.5|941.8|945|943.5|940|938.3|471
1663245600000|2022-09-15 12:40:00|943.3|942|946.5|944.8|947|945.5|942.5|941|401
1663245900000|2022-09-15 12:45:00|946.8|945|944.5|942.8|947.3|945.5|942.5|941|234
1663246200000|2022-09-15 12:50:00|944.3|943|945.3|943.8|947|945.8|942.5|941|490
1663246500000|2022-09-15 12:55:00|945|943.3|942.3|940.5|947.3|946|942.3|940.5|335
1663246800000|2022-09-15 13:00:00|942.5|940.8|943.5|941.8|943.5|941.8|939|937.5|434
1663247100000|2022-09-15 13:05:00|943.3|941.5|940.8|939.5|945|943.3|940.3|939|261
1663247400000|2022-09-15 13:10:00|941|939.3|941.3|939.8|945.3|943.8|940.3|939|382
1663247700000|2022-09-15 13:15:00|941|939.5|937.8|936.3|941.3|939.8|937.8|936.3|433
1663248000000|2022-09-15 13:20:00|937.5|936|937.3|935.5|940|938.5|936.8|935.3|332
1663248300000|2022-09-15 13:25:00|937|935.3|937.5|935.8|939.3|937.8|936.3|935|263
1663248600000|2022-09-15 13:30:00|937.3|935.5|937|935.5|939|937.5|934.8|933.5|1168
1663248900000|2022-09-15 13:35:00|937.3|935.8|926.3|924.5|937.5|936|925.8|924.5|950
1663249200000|2022-09-15 13:40:00|926.5|924.8|925|923.5|928.8|927.3|923.3|921.8|787
1663249500000|2022-09-15 13:45:00|924.8|923.3|922|920.5|924.8|923.3|920|918.3|598
1663249800000|2022-09-15 13:50:00|921.8|920.3|923|921.5|924.5|923|920.8|919.5|663
1663250100000|2022-09-15 13:55:00|922.8|921.3|924.5|923|924.5|923.3|922|920.5|1057
1663250400000|2022-09-15 14:00:00|924.3|922.8|920.3|918.8|927.5|926|919.8|918.5|626
1663250700000|2022-09-15 14:05:00|920|918.5|919.5|918|922.8|921.5|918.8|917.5|880
1663251000000|2022-09-15 14:10:00|919.3|918.3|918|916.5|919.3|918.3|917.3|915.8|888
1663251300000|2022-09-15 14:15:00|918.3|916.8|921.3|919.8|924.3|922.5|917.8|916.5|829
1663251600000|2022-09-15 14:20:00|920.8|919|922|920.3|922|920.8|918.8|917.5|650
1663251900000|2022-09-15 14:25:00|921.5|920|920.5|919|922|920.5|919.8|918.5|353
1663252200000|2022-09-15 14:30:00|920.3|918.8|917.3|915.8|920.8|919.3|916.5|915|700
1663252500000|2022-09-15 14:35:00|917|915.5|920.3|918.8|921|919.8|915.8|914.5|624
1663252800000|2022-09-15 14:40:00|920|918.5|919.5|918|921.5|920|917.5|916|812
1663253100000|2022-09-15 14:45:00|919.8|917.8|916|914.5|919.8|918|915.8|914.5|728
1663253400000|2022-09-15 14:50:00|915.8|914.8|917.8|916.3|918|916.5|915|913.5|1026
1663253700000|2022-09-15 14:55:00|918|916.5|920.5|919|922.3|920.8|915.8|914.5|890
1663254000000|2022-09-15 15:00:00|920.3|918.8|917|915.8|920.3|918.8|915.8|914.3|459
1663254300000|2022-09-15 15:05:00|917.3|915.5|913|911.5|917.3|915.5|912|910.5|1421
1663254600000|2022-09-15 15:10:00|913.5|912|912.8|911|917.5|915.8|912|910.5|1136
1663254900000|2022-09-15 15:15:00|912.5|911.5|913.5|911.8|915.3|913.8|912.5|911.3|720
1663255200000|2022-09-15 15:20:00|913.3|911.5|917.5|916|917.5|916|913.3|911.5|693
1663255500000|2022-09-15 15:25:00|918.3|916.5|924.5|923|926.3|924.8|918.3|916.5|2129
1663255800000|2022-09-15 15:30:00|923.5|921.8|929|927.5|929.5|928|923.5|921.8|998
1663256100000|2022-09-15 15:35:00|928.5|927.8|927.8|926.3|931.3|930|927.8|925.8|555
1663256400000|2022-09-15 15:40:00|928|926.5|926.3|924.5|929|927.8|925.8|923.8|259
1663256700000|2022-09-15 15:45:00|926.5|924.8|929.8|928.5|930.5|929.3|926.5|924.8|294
1663257000000|2022-09-15 15:50:00|930|927.8|927.8|926.3|930|928|925.8|924|276
1663257300000|2022-09-15 15:55:00|927.5|926|929.5|928|931.5|929.8|926.5|924.8|660
1663257600000|2022-09-15 16:00:00|929.8|928.3|930.3|928.8|930.8|929|928|926.5|318
1663257900000|2022-09-15 16:05:00|930|928.5|929.8|928.3|930.5|928.8|928.8|927.3|170
1663258200000|2022-09-15 16:10:00|930|928|931.8|930.3|932.3|930.8|928.8|927.5|267
1663258500000|2022-09-15 16:15:00|931.5|930|934|932.3|935.3|933.8|931.3|929.5|344
1663258800000|2022-09-15 16:20:00|933.8|932.5|935.3|933.8|936.3|934.8|933.5|932.3|200
1663259100000|2022-09-15 16:25:00|935|933.5|934.5|933|937|935.3|934|932.5|220
1663259400000|2022-09-15 16:30:00|935.5|932.8|935.3|933.8|935.8|934.3|933.8|932.5|286
1663259700000|2022-09-15 16:35:00|935.5|934|939.8|938|939.8|938.3|935.3|933.5|462
1663260000000|2022-09-15 16:40:00|940|938.3|937.3|935.8|941.3|939.8|937.3|935.8|404
1663260300000|2022-09-15 16:45:00|937.5|935.5|940.5|939|940.8|939.5|934.8|933.3|374
1663260600000|2022-09-15 16:50:00|940.8|939.3|938.8|937.3|941.3|939.8|938.3|936.8|151
1663260900000|2022-09-15 16:55:00|939|937|940.5|939|941|939.5|938.5|937|93
1663261200000|2022-09-15 17:00:00|940.8|939.3|943|941.3|945.5|944|940.3|938.8|385
1663261500000|2022-09-15 17:05:00|943.3|941|943.8|942|944.5|943.3|943|941|68
1663261800000|2022-09-15 17:10:00|944|942.5|941.8|940.3|944.5|942.8|941.3|939.8|168
1663262100000|2022-09-15 17:15:00|942|940.5|942.3|940.8|944.5|942.8|941|939.3|226
1663262400000|2022-09-15 17:20:00|942.5|941|940.8|939|942.5|941.3|940|938.5|293
1663262700000|2022-09-15 17:25:00|940.5|939.3|938.8|937.3|941.3|940|938.3|936.8|387
1663263000000|2022-09-15 17:30:00|939.3|937.5|939.3|937.8|939.5|938|936.3|935|345
1663263300000|2022-09-15 17:35:00|939.5|937.5|938.5|937|939.8|938.3|937.8|936|169
1663263600000|2022-09-15 17:40:00|938.3|936.8|937.5|935.8|939.3|937.8|937|935.3|217
1663263900000|2022-09-15 17:45:00|937.8|936|935|933.5|938.5|937|934.8|933|127
1663264200000|2022-09-15 17:50:00|934.8|933.3|931|929.5|934.8|933.5|931|929.5|123
1663264500000|2022-09-15 17:55:00|930.8|929.3|931|929.5|934.8|933|930|928.5|165
1663264800000|2022-09-15 18:00:00|931.3|929|929.3|927.8|931.3|929.3|928.3|926.8|229
1663265100000|2022-09-15 18:05:00|929|927.5|938|936.5|941|939.3|928.8|927.3|472
1663265400000|2022-09-15 18:10:00|938.8|937|937.5|935.8|941|939.3|936|934.5|116
1663265700000|2022-09-15 18:15:00|937.3|936|933.8|932|939.3|937.5|932.3|930.8|303
1663266000000|2022-09-15 18:20:00|934.3|932.5|935.3|933.8|936|934.5|932|930.5|214
1663266300000|2022-09-15 18:25:00|935.5|934|939|937.5|939.8|938|935|933.5|459
1663266600000|2022-09-15 18:30:00|939.3|938|937.3|935.5|941|939.5|937|935.5|361
1663266900000|2022-09-15 18:35:00|937|935.3|939|937.5|939|937.5|935.5|933.8|154
1663267200000|2022-09-15 18:40:00|938.8|937.8|940.3|938.8|940.8|939.3|938.8|937.3|91
1663267500000|2022-09-15 18:45:00|940|938.5|940|938.5|940.5|939|939.5|937.8|22
1663267800000|2022-09-15 18:50:00|939.8|938.3|934|932.3|939.8|938.3|933.5|931.8|131
1663268100000|2022-09-15 18:55:00|933.8|932|932.8|931.3|935.5|933.8|932.5|930.8|17
1663268400000|2022-09-15 19:00:00|932.5|931|934.8|933|935.8|934|932.3|930.8|75
1663268700000|2022-09-15 19:05:00|935|933.5|934.5|932.8|935.5|933.8|934|932.3|10
1663269000000|2022-09-15 19:10:00|934.3|933|935|933.3|935.3|933.8|933.8|932|42
1663269300000|2022-09-15 19:15:00|935.3|933.5|936.5|935|937.5|936|935.3|933.5|28
1663269600000|2022-09-15 19:20:00|936.8|935.3|936|934.3|937.5|935.8|935.8|934.3|16
1663269900000|2022-09-15 19:25:00|935.5|934|933.5|931.8|935.5|934|933.5|931.8|45
1663270200000|2022-09-15 19:30:00|933.8|932.3|935.3|933.5|936|934.3|933.8|932|73
1663270500000|2022-09-15 19:35:00|935|933.3|938.3|936.5|938.5|936.8|934.8|933|60
1663270800000|2022-09-15 19:40:00|938|936.8|939.5|938|939.5|938|937.3|935.5|54
1663271100000|2022-09-15 19:45:00|939.3|937.8|942.5|940.8|946.3|944.5|939.3|937.8|454
1663271400000|2022-09-15 19:50:00|943.8|942|945.8|943.8|946.3|944.3|942.3|940.5|70
1663271700000|2022-09-15 19:55:00|946|944|943.8|942|946|944.3|943.3|941.8|95
1663272000000|2022-09-15 20:00:00|944|942.3|942.5|940.8|944.3|942.3|941.3|939.5|56
1663272300000|2022-09-15 20:05:00|942.8|941|943.3|941.5|943.8|942.3|942.5|940.8|123
1663272600000|2022-09-15 20:10:00|943|941.8|943.3|941.5|943.5|941.8|942.8|941.3|22
1663272900000|2022-09-15 20:15:00|943|941.3|943|941.5|943|941.5|942.5|940.8|14
1663273200000|2022-09-15 20:20:00|942.8|941.3|942.8|941|943.5|942|942.5|941|10
1663273500000|2022-09-15 20:25:00|943|941.5|943.8|942|944.3|942.5|942.8|941.5|19
1663273800000|2022-09-15 20:30:00|943.5|941.8|943.8|942.3|944|942.8|943.3|941.5|10
1663274100000|2022-09-15 20:35:00|943.5|942.5|942.8|941.3|943.5|942.5|942.5|941|18
1663274400000|2022-09-15 20:40:00|942.5|941|941.8|940.5|943|941.8|941.8|940|20
1663274700000|2022-09-15 20:45:00|942|940.3|942.8|941.3|943.5|942|941.3|939.8|42
1663275000000|2022-09-15 20:50:00|943|941.5|943.5|942|943.8|942|942.8|941.3|4
1663275300000|2022-09-15 20:55:00|943|941.5|946|944|946|944.3|942.8|941|32
1663275600000|2022-09-15 21:00:00|945.5|940.8|945.5|941.3|945.5|941.3|945.5|940.8|0
1663275900000|2022-09-15 21:05:00|945.8|941.8|945.8|941.5|945.8|941.8|945.8|941.5|0
1663276200000|2022-09-15 21:10:00|944.3|942|944.5|940.5|944.5|942|944.3|940.5|1
1663276500000|2022-09-15 21:15:00|944|939|943|939|944|939|943|939|7
1663277100000|2022-09-15 21:25:00|||||||||1
1663278000000|2022-09-15 21:40:00|944.5|938.3|944.5|938.3|944.5|938.3|944.5|938.3|0
1663290000000|2022-09-16 01:00:00|938.8|936.8|940.8|937.8|941|937.8|938.8|936.8|4
1663290300000|2022-09-16 01:05:00|940.3||941.5||941.5||940.3||0
1663290600000|2022-09-16 01:10:00|941.3|938.5|943|941|943.5|941|941.3|938.5|4
1663290900000|2022-09-16 01:15:00|942.8|940.5|942.5|940.8|942.8|940.8|941.5|939.8|4
1663291200000|2022-09-16 01:20:00|942.8|941|944.3|942.3|945.3|943.3|942.3|940.5|7
1663291500000|2022-09-16 01:25:00|944|942|942.5|940.5|944|942|942|940|11
1663291800000|2022-09-16 01:30:00|943.3|941.5|944.3|942.5|944.3|942.5|943.3|941.5|5
1663292100000|2022-09-16 01:35:00|944.8|943|945.3|943.3|946|943.8|944.8|943|7
1663292400000|2022-09-16 01:40:00|945|943.5|944.5|942|946|944.3|944.3|942|8
1663292700000|2022-09-16 01:45:00|944.8|942.3|944.5|942.5|944.8|942.5|944.5|942.3|1
1663293000000|2022-09-16 01:50:00|944.3|942.3|944|942|944.3|942.5|944|942|0
1663293300000|2022-09-16 01:55:00|944.3|942.3|944.8|943.3|944.8|943.3|944.3|942.3|3
1663293600000|2022-09-16 02:00:00|945.3|943.8|947|945|947|945.3|945.3|943.8|22
1663293900000|2022-09-16 02:05:00|946.8|945.3|946.5|944.8|947.3|945.5|946|944.5|15
1663294200000|2022-09-16 02:10:00|946.3|944.5|946.5|945|946.8|945|946.3|944.5|7
1663294500000|2022-09-16 02:15:00|947.8|945.3|947.3|945.5|948.5|947|947|945|41
1663294800000|2022-09-16 02:20:00|947.5|946|947|945.5|947.5|946|946.5|944.8|5
1663295100000|2022-09-16 02:25:00|947.8|945.3|947|945.3|948|946.3|947|945|26
1663295400000|2022-09-16 02:30:00|947.3|945|947|944.8|947.3|945.3|946.3|944.5|7
1663295700000|2022-09-16 02:35:00|946.8||946.8||947||946.8||0
1663296000000|2022-09-16 02:40:00|947|945|945.8|944.5|947|945.3|945.8|944.5|45
1663296300000|2022-09-16 02:45:00|946.3|944|946.3|944.3|946.5|944.8|945.8|944|33
1663296600000|2022-09-16 02:50:00|946.5|944|946.3|944.5|946.5|944.8|946.3|944|11
1663296900000|2022-09-16 02:55:00|946|944.8|945.5|943.8|947|945.3|945.3|943.5|33
1663297200000|2022-09-16 03:00:00|946|943.5|942.3|940.5|946|943.8|942.3|940.5|162
1663297500000|2022-09-16 03:05:00|942|940|942.3|940.5|942.5|940.5|941.8|940|108
1663297800000|2022-09-16 03:10:00|942.8|941|944.3|942.3|944.8|942.3|942.3|941|137
1663298100000|2022-09-16 03:15:00|944.8|942.5|944.5|942.3|945.5|943.5|944|942|20
1663298400000|2022-09-16 03:20:00|944|942|945.3|942.3|945.3|942.8|943.5|941.3|38
1663298700000|2022-09-16 03:25:00|944.8|942.5|945.3|942.5|945.3|942.5|944.8|942.3|0
1663299000000|2022-09-16 03:30:00|944.3|942.3|944.8|942.5|945.3|942.5|944.3|942.3|3
1663299300000|2022-09-16 03:35:00|945|943|945.5|942.8|946|943.8|944.5|942.8|15
1663299600000|2022-09-16 03:40:00|945.8|943|946|943.3|946|943.3|945.5|943|11
1663299900000|2022-09-16 03:45:00|945.8|943.8|945.8|943.8|946.3|944|945.5|943.3|24
1663300200000|2022-09-16 03:50:00|945.5|943.5|945.3|943.5|945.5|943.5|945.3|943.5|1
1663300500000|2022-09-16 03:55:00|945|943.8|945.3|943.5|945.3|943.8|945|943.5|5
1663300800000|2022-09-16 04:00:00|945.5|943.8|946|942.8|946|944|945.3|942.5|6
1663301100000|2022-09-16 04:05:00|944.5|942.5|944.3|942.3|944.5|942.5|944.3|942.3|0
1663301400000|2022-09-16 04:10:00|944|942.5|943.8|942|944.3|942.5|943.8|942|21
1663301700000|2022-09-16 04:15:00|944.3|942.3|942.5|941|944.3|942.3|942.5|941|48
1663302000000|2022-09-16 04:20:00|943.3|942|943.5|942.3|943.5|942.3|943|942|14
1663302300000|2022-09-16 04:25:00|943|941.5|943.5|941.8|943.5|942|942.8|941.3|6
1663302600000|2022-09-16 04:30:00|944.3|942|943.3|941.5|944.5|943|943|941.3|34
1663302900000|2022-09-16 04:35:00|943|941.3|943|941.8|943|941.8|942.8|941.3|14
1663303200000|2022-09-16 04:40:00|943.8|942|944|942|944.5|943|943.5|942|5
1663303500000|2022-09-16 04:45:00|943.8|941.8|943|941.8|943.8|941.8|943|941.8|4
1663303800000|2022-09-16 04:50:00|942|940.3|941.8|940.3|942|940.5|941.5|940|20
1663304100000|2022-09-16 04:55:00|942.3|940.5|943|941.3|943|941.5|942.3|940.5|19
1663304400000|2022-09-16 05:00:00|942.8|941.5|941.3|939.5|943|941.5|941.3|939.3|145
1663304700000|2022-09-16 05:05:00|940.8|938.8|940.5|939|941|939.5|940.3|938.3|9
1663305000000|2022-09-16 05:10:00|940.8|939.3|941.3|939.8|941.5|939.8|940.5|938.8|25
1663305600000|2022-09-16 05:20:00|940.8|940|940.5|939|940.8|940|940.5|938.8|23
1663305900000|2022-09-16 05:25:00|940.3|939.3|940.5|939.3|940.5|939.3|940|938.3|34
1663306200000|2022-09-16 05:30:00|940.3|938.8|939.3|937.5|940.5|938.8|939.3|937.3|30
1663306500000|2022-09-16 05:35:00|939|937.3|939.3|937.3|939.5|937.8|938|936.5|21
1663306800000|2022-09-16 05:40:00|938.8|937.5|936.5|934.8|939.5|937.8|936.3|934.5|159
1663307100000|2022-09-16 05:45:00|936.3|934.5|936.5|934.8|936.5|934.8|936.3|934.5|8
1663307400000|2022-09-16 05:50:00|936.3|934.5|936.3|934.5|937|935.8|936|934.5|26
1663307700000|2022-09-16 05:55:00|936|933.5|936.3|934|936.3|934.3|935|933|23
1663308000000|2022-09-16 06:00:00|936|933.5|935.3|933.8|936|933.8|933.8|932.5|72
1663308300000|2022-09-16 06:05:00|935.5|934|939|937.5|939|937.5|935.5|933.8|81
1663308600000|2022-09-16 06:10:00|939.5|937.8|943|941.5|944.5|942.5|939.3|937.8|372
1663308900000|2022-09-16 06:15:00|943.3|941.3|949|947.3|949.3|947.3|942.8|941.3|400
1663309200000|2022-09-16 06:20:00|949.3|947.5|949.5|948|950.5|949|948.3|946.5|150
1663309500000|2022-09-16 06:25:00|949.8|948.3|950|948.3|953|951.3|949.5|947.8|245
1663309800000|2022-09-16 06:30:00|949.8|948|946.5|944.8|951.8|949.8|946|944.3|181
1663310100000|2022-09-16 06:35:00|947|945.3|947|945.3|949|947|947|944.8|114
1663310400000|2022-09-16 06:40:00|946.5|945|948.8|947|949|947.3|944.5|942.8|182
1663310700000|2022-09-16 06:45:00|949.5|947.5|947|945.5|950.5|948.8|947|945.5|76
1663311000000|2022-09-16 06:50:00|947.3|945.8|947.3|945.5|947.8|946.3|946.5|944.8|71
1663311300000|2022-09-16 06:55:00|947.5|945.8|947.3|945.5|949|947.5|946.3|944.8|242
1663311600000|2022-09-16 07:00:00|947.8|946|948.5|947|949|947.5|946.5|944.8|243
1663311900000|2022-09-16 07:05:00|948.8|946.8|950|948.5|950.5|949|947|945.5|256
1663312200000|2022-09-16 07:10:00|950.3|948.8|952.8|950.8|953.5|952|950|948.8|293
1663312500000|2022-09-16 07:15:00|952.5|951|951|949.3|955|953.8|950.8|949.3|345
1663312800000|2022-09-16 07:20:00|950.5|948.8|949|947.3|950.5|949|947|945.5|335
1663313100000|2022-09-16 07:25:00|948.8|947.5|947.5|946|949.3|947.5|946|944.5|215
1663313400000|2022-09-16 07:30:00|946.8|945.5|947.8|946|948.8|947.3|945.5|944|240
1663313700000|2022-09-16 07:35:00|948.3|946.3|943.8|942|949.5|948|943.3|941.8|379
1663314000000|2022-09-16 07:40:00|944|942.3|944.5|943|945.5|944|940.8|939|613
1663314300000|2022-09-16 07:45:00|944.8|942.8|939.3|937.8|945.5|944|939.3|937.8|367
1663314600000|2022-09-16 07:50:00|939|937.5|934.3|932.8|940.3|938.5|933.8|932|398
1663314900000|2022-09-16 07:55:00|934.5|933|936|934.3|937.8|936.3|933.5|931.8|452
1663315200000|2022-09-16 08:00:00|934.3|932.5|931|929.3|935.8|934.3|929|927.3|834
1663315500000|2022-09-16 08:05:00|930.8|929|924.8|923|931.3|929.5|924.5|922.8|963
1663315800000|2022-09-16 08:10:00|925|923.3|929.3|927.8|930|928.5|924.5|923|744
1663316100000|2022-09-16 08:15:00|929|927.5|931.3|929.8|933.5|932|929|927.5|471
1663316400000|2022-09-16 08:20:00|931.8|930|935.8|934|937.8|936|930.3|928.5|690
1663316700000|2022-09-16 08:25:00|935.5|934.3|942|940.5|942.5|941|932|930.5|2839
1663317000000|2022-09-16 08:30:00|941.5|940|945.8|944|949.3|947.3|941|939.5|1362
1663317300000|2022-09-16 08:35:00|946|944.3|949.5|948|949.5|948|944|942.5|404
1663317600000|2022-09-16 08:40:00|950.3|948.8|951.8|950|952.8|951|946.5|945.3|1057
1663317900000|2022-09-16 08:45:00|952.3|950.3|954.3|952.5|954.8|953|951.3|949.5|651
1663318200000|2022-09-16 08:50:00|954.5|952.8|950|948.5|954.8|953.3|947.3|945.8|385
1663318500000|2022-09-16 08:55:00|950.3|948|953.3|951.8|953.8|952|948|946.3|256
1663318800000|2022-09-16 09:00:00|954.3|952.5|954|952.5|955.5|954.3|952.5|950.8|254
1663319100000|2022-09-16 09:05:00|954.3|952.3|960.3|958.5|960.8|959.3|953.8|952.3|546
1663319400000|2022-09-16 09:10:00|959.8|958.8|958.5|957|960.5|959|956.8|955|534
1663319700000|2022-09-16 09:15:00|958.8|956.8|959.3|958|961|959.3|958.3|956.5|626
1663320000000|2022-09-16 09:20:00|959|957.8|954.5|953|959.3|957.8|954|952.3|382
1663320300000|2022-09-16 09:25:00|954.3|952.5|949.5|948|954.3|952.8|948.5|947|777
1663320600000|2022-09-16 09:30:00|949.3|947.8|949.5|947.8|950.5|949|947.3|945.5|374
1663320900000|2022-09-16 09:35:00|949.3|947.5|948.3|947|950.8|949.3|947.5|945.8|189
1663321200000|2022-09-16 09:40:00|948.5|946.8|950.5|949|950.5|949|948|946.5|111
1663321500000|2022-09-16 09:45:00|950.8|949.3|949.8|948|951|949.3|948|946.5|69
1663321800000|2022-09-16 09:50:00|949.5|947.8|950.5|948.8|951.3|950|949|947.5|110
1663322100000|2022-09-16 09:55:00|950.3|948.5|951|949.5|951|949.8|949.5|948|22
1663322400000|2022-09-16 10:00:00|950.8|950|950.3|948.8|953.3|951.5|949.3|947.8|152
1663322700000|2022-09-16 10:05:00|950.5|949|952|950.3|952.8|951.3|949.3|947.8|318
1663323000000|2022-09-16 10:10:00|951.8|950|953|951.5|955|953.5|951.5|950|170
1663323300000|2022-09-16 10:15:00|953.3|951.8|956.8|955|956.8|955.3|952.5|951|93
1663323600000|2022-09-16 10:20:00|957|955.3|956.8|955.3|957.8|956|955.5|954|146
1663323900000|2022-09-16 10:25:00|957|955.5|961|959.5|962|960.3|956.8|955.3|421
1663324200000|2022-09-16 10:30:00|960.8|959.3|959.8|958.3|965.5|964|959.5|958|668
1663324500000|2022-09-16 10:35:00|960|957.5|962.8|961.3|963|961.5|958.8|957.3|137
1663324800000|2022-09-16 10:40:00|963|961.5|962.5|961|963.3|961.8|959.8|958.3|162
1663325100000|2022-09-16 10:45:00|962.8|961.3|960|958.5|964.5|962.8|959.5|958|144
1663325400000|2022-09-16 10:50:00|960.3|959|960.3|958.8|961.3|960|958.3|956.3|225
1663325700000|2022-09-16 10:55:00|960.5|959|961.5|960|962|960.5|959.5|958|84
1663326000000|2022-09-16 11:00:00|960.5|958.8|957.8|956|960.5|959|955.3|953.8|360
1663326300000|2022-09-16 11:05:00|957.5|955.8|957.5|955.8|958.8|957.3|956.5|955.3|230
1663326600000|2022-09-16 11:10:00|957.3|956|957.8|956.3|959.5|957.8|957|955.5|66
1663326900000|2022-09-16 11:15:00|958.5|956.5|958|956.3|962|960.5|957.5|956|225
1663327200000|2022-09-16 11:20:00|957.8|956.5|959|957.5|959.5|957.8|957.5|956|82
1663327500000|2022-09-16 11:25:00|959.3|957.3|959.5|957.8|960.3|958.5|958.5|956.8|44
1663327800000|2022-09-16 11:30:00|959.3|957.5|960.3|958.8|961|959.5|957.5|955.8|106
1663328100000|2022-09-16 11:35:00|960.5|959.3|957.5|956|960.5|959.3|957.5|955.8|174
1663328400000|2022-09-16 11:40:00|957.3|956.3|959.3|957.8|960.5|958.5|955.8|954.3|523
1663328700000|2022-09-16 11:45:00|959|957.5|958.5|956.8|960.3|958.5|957.5|955.8|155
1663329000000|2022-09-16 11:50:00|959.8|957|960.5|959|960.5|959|958|956.5|125
1663329300000|2022-09-16 11:55:00|960.3|959.3|960|958.5|961.5|959.8|959.8|958|157
1663329600000|2022-09-16 12:00:00|960.3|959|959.3|957.8|962|960.8|958.8|957.3|433
1663329900000|2022-09-16 12:05:00|959.5|958|957.5|956|959.5|958.3|957.5|956|379
1663330200000|2022-09-16 12:10:00|958|956.5|956.3|954.8|958.8|957.3|955.8|954|99
1663330500000|2022-09-16 12:15:00|956.5|955|956.3|954.8|957.8|956.3|955.5|954|221
1663330800000|2022-09-16 12:20:00|956|955|953.8|952|956|955|953|951.5|200
1663331100000|2022-09-16 12:25:00|953.5|951.8|953.5|952|955.5|954|953|951.5|421
1663331400000|2022-09-16 12:30:00|953.8|951.8|952|950.3|953.8|952|949.5|948.3|456
1663331700000|2022-09-16 12:35:00|951.8|950|949.8|948.3|951.8|950|949|947.5|247
1663332000000|2022-09-16 12:40:00|949.5|948|951.8|950.3|951.8|950.3|949|947.5|282
1663332300000|2022-09-16 12:45:00|951.5|949.8|949.8|948|951.8|950.3|949.5|947.8|52
1663332600000|2022-09-16 12:50:00|949.5|947.8|947.5|945.8|949.5|947.8|946.8|945.5|169
1663332900000|2022-09-16 12:55:00|947.3|945.5|949.5|947.8|950|948.5|947|945.5|380
1663333200000|2022-09-16 13:00:00|948.5|946.8|946.8|945.3|952.8|951.3|946|944.5|312
1663333500000|2022-09-16 13:05:00|946.3|945|948.5|946.8|948.8|947.3|946|944.5|162
1663333800000|2022-09-16 13:10:00|948.3|946.5|951.8|950.5|952.8|951.3|947.8|946.3|227
1663334100000|2022-09-16 13:15:00|952|950.3|957.5|956|958.8|957.3|951|949.5|430
1663334400000|2022-09-16 13:20:00|957.8|955.8|957.5|956|959.5|958|955.3|953.5|284
1663334700000|2022-09-16 13:25:00|957.3|955.8|950.3|948.5|957.5|956.3|949.5|948|602
1663335000000|2022-09-16 13:30:00|950|949|947.3|945.5|950.8|949.3|946.3|944.5|277
1663335300000|2022-09-16 13:35:00|947|945.3|944.5|943|947|945.3|942.8|941.5|443
1663335600000|2022-09-16 13:40:00|944.3|942.8|942|940.5|945.3|943.8|941.8|940.3|471
1663335900000|2022-09-16 13:45:00|941.8|940.3|944.3|942.8|945.5|944.3|941|939.8|413
1663336200000|2022-09-16 13:50:00|944|942.5|938.3|936.8|945.5|944|937|935.3|658
1663336500000|2022-09-16 13:55:00|938.5|936.5|936.5|935|939.3|937.5|936|934.8|513
1663336800000|2022-09-16 14:00:00|936.3|934.8|936.5|935|939|937.5|935.3|933.5|466
1663337100000|2022-09-16 14:05:00|936.3|934.8|944|942.5|945.5|944|935.8|934|627
1663337400000|2022-09-16 14:10:00|944.5|942.8|949.8|948.5|952.3|950.8|943.5|942|314
1663337700000|2022-09-16 14:15:00|950.3|948.3|942.5|940.8|950.5|949|942.3|940.5|307
1663338000000|2022-09-16 14:20:00|942.8|941|943.5|941.8|947|945.3|940|938.3|339
1663338300000|2022-09-16 14:25:00|943.3|941.5|940.5|938.8|944|942.3|940.3|938.8|140
1663338600000|2022-09-16 14:30:00|940.3|939|942|940.5|942.5|940.8|940.3|938.5|386
1663338900000|2022-09-16 14:35:00|941.8|940.3|942.3|940.5|945|943.8|941.3|939.8|481
1663339200000|2022-09-16 14:40:00|942|940.3|938.8|937.3|944|942.3|938.3|936.8|338
1663339500000|2022-09-16 14:45:00|939|937.5|941|939.3|941.8|940.3|938.8|937.3|325
1663339800000|2022-09-16 14:50:00|940.8|939|941.8|940|943.5|942|939.5|937.8|267
1663340100000|2022-09-16 14:55:00|941.5|940.3|942.3|940.8|943.8|942.3|941|939.3|375
1663340400000|2022-09-16 15:00:00|942.8|941|945.5|943.8|946.5|945.3|942.8|940.5|561
1663340700000|2022-09-16 15:05:00|945.3|944|941.5|939.8|947|945.3|941.3|939.8|277
1663341000000|2022-09-16 15:10:00|941.3|939.3|944.5|943|945.5|944|940.8|939|654
1663341300000|2022-09-16 15:15:00|944.8|943.3|948|946.3|949.8|948.5|944.5|943|830
1663341600000|2022-09-16 15:20:00|947.8|946|949.8|948.3|950.5|949.3|946|944.8|928
1663341900000|2022-09-16 15:25:00|950.3|948.5|950.3|948.8|955.5|954.3|949.8|948.3|2088
1663342200000|2022-09-16 15:30:00|950.5|949|947|945.3|952.8|951.3|945.5|943.8|591
1663342500000|2022-09-16 15:35:00|947.3|946|944.5|942.8|948.5|947|942.5|940.8|235
1663342800000|2022-09-16 15:40:00|944.3|942.5|944.5|943|945.8|944.3|942.8|941|286
1663343100000|2022-09-16 15:45:00|944.3|942.8|942.5|941|945.3|944|942|940.5|388
1663343400000|2022-09-16 15:50:00|942.8|941.3|946.8|945|946.8|945.3|942.8|941.3|173
1663343700000|2022-09-16 15:55:00|946.5|945.3|949|947.5|949.3|947.8|945.3|944|586
1663344000000|2022-09-16 16:00:00|949.5|947.8|948.3|946.8|949.8|948|946|944.5|210
1663344300000|2022-09-16 16:05:00|948.5|947|951.8|950.3|953.3|951.8|948.3|946.8|421
1663344600000|2022-09-16 16:10:00|951.3|949.5|951.8|950.3|953.3|951.5|950.8|949.3|292
1663344900000|2022-09-16 16:15:00|952|950.5|944.3|942.8|952.3|950.8|943.5|941.8|821
1663345200000|2022-09-16 16:20:00|944.5|943|944|942.3|945.5|944|941.3|940|402
1663345500000|2022-09-16 16:25:00|944.3|942.5|943.5|942.3|945.3|943.8|941.5|940|342
1663345800000|2022-09-16 16:30:00|943.3|942|944|942.3|944.3|942.8|940.5|938.8|353
1663346100000|2022-09-16 16:35:00|943.8|942.5|944.5|943|946.8|945|943.3|942|378
1663346400000|2022-09-16 16:40:00|944|942.8|944.5|943|945.5|944|941.8|940|313
1663346700000|2022-09-16 16:45:00|944.3|942.8|945.5|944|946.3|944.5|942.8|941|191
1663347000000|2022-09-16 16:50:00|945.8|943.8|942.3|940.8|946|944.3|941.3|939.8|258
1663347300000|2022-09-16 16:55:00|941.8|940.3|938.5|936.8|942.3|941|936.8|935.3|380
1663347600000|2022-09-16 17:00:00|938.3|936.5|937|935.5|938.3|936.5|934.8|933|315
1663347900000|2022-09-16 17:05:00|936.8|935.3|939.3|937.8|939.3|937.8|936|934.8|179
1663348200000|2022-09-16 17:10:00|939|937.5|944|942.3|944.3|942.5|938.8|937.3|308
1663348500000|2022-09-16 17:15:00|943.8|942|943|941.5|944.3|942.8|941.5|940|124
1663348800000|2022-09-16 17:20:00|942.8|941.3|939.3|937.8|943|941.3|938.8|937.3|139
1663349100000|2022-09-16 17:25:00|939.8|938|940.8|939.3|943.3|941.5|939.3|937.5|71
1663349400000|2022-09-16 17:30:00|941|939|941.3|939.5|943.3|941.8|940.3|938.8|52
1663349700000|2022-09-16 17:35:00|941.8|939.8|943|941|946|944.5|941.5|939.5|58
1663350000000|2022-09-16 17:40:00|942.8|941.3|943.5|942|944.5|942.8|942.3|940.5|95
1663350300000|2022-09-16 17:45:00|943|941.8|944|942.5|946.3|944.5|942.3|940.5|123
1663350600000|2022-09-16 17:50:00|944.3|942|944.3|942.8|945.3|943.8|942.8|941.3|50
1663350900000|2022-09-16 17:55:00|944|942.5|942.8|941|945|943.5|942.3|940.8|67
1663351200000|2022-09-16 18:00:00|943|941.3|941|939.5|943.5|942|940.8|939.3|372
1663351500000|2022-09-16 18:05:00|940.8|939.3|941.8|940|943.3|941.5|940.8|939.3|110
1663351800000|2022-09-16 18:10:00|942|940.3|940|938.5|942|940.5|938.5|937|208
1663352100000|2022-09-16 18:15:00|939.8|938.3|940.8|939|941|939.3|938|936.5|162
1663352400000|2022-09-16 18:20:00|940.5|939.3|938.3|936.8|942.8|941|938|936.5|417
1663352700000|2022-09-16 18:25:00|938|936.5|941|939.5|941.8|940.3|936.8|935|487
1663353000000|2022-09-16 18:30:00|941.5|940|941|939|943|941.3|939.8|938|125
1663353300000|2022-09-16 18:35:00|940.8|939.3|941.5|939.8|941.5|940|940.5|939|43
1663353600000|2022-09-16 18:40:00|941.3|940|942.5|941.3|942.8|941.3|941.3|939.5|68
1663353900000|2022-09-16 18:45:00|942.8|941.8|944.3|942.5|945|943.3|942.5|941.5|118
1663354200000|2022-09-16 18:50:00|943.8|942.3|944.5|943|945.3|943.5|943|941.5|233
1663354500000|2022-09-16 18:55:00|944.8|943.3|944.3|942.5|945|943.3|944|942.5|21
1663354800000|2022-09-16 19:00:00|944|942.8|944.8|943.3|945.3|943.8|943.8|942.5|39
1663355100000|2022-09-16 19:05:00|944.5|942.8|946.8|945|946.8|945.3|944.5|942.8|36
1663355400000|2022-09-16 19:10:00|946.5|944.8|946.5|944.8|947|945.3|946|944.5|30
1663355700000|2022-09-16 19:15:00|946.3|944.5|947|945.5|948.8|947|946.3|944.5|73
1663356000000|2022-09-16 19:20:00|946.8|945|946.5|944.5|946.8|945.3|946|944.3|8
1663356300000|2022-09-16 19:25:00|946.8|944.8|946.8|945|947.5|945.8|946.3|944.8|3
1663356600000|2022-09-16 19:30:00|946.5|944.5|946.8|945.3|946.8|945.3|945.8|944|53
1663356900000|2022-09-16 19:35:00|946.5|945|947.3|945.5|947.5|945.5|946|944.5|12
1663357200000|2022-09-16 19:40:00|947.5|945.8|945.5|943.8|947.8|946|945.3|943.8|43
1663357500000|2022-09-16 19:45:00|945.8|944|945.8|944|946.3|944.3|945|943.3|26
1663357800000|2022-09-16 19:50:00|945.5|943.8|947.5|945.5|947.5|946|945.5|943.8|14
1663358100000|2022-09-16 19:55:00|946.8|946|945.3|943.3|947.3|946|945|943.3|37
1663358400000|2022-09-16 20:00:00|945|943|944|942.5|945.8|944|943.8|942.5|178
1663358700000|2022-09-16 20:05:00|944.5|942.3|943.8|942.3|944.5|942.8|943.3|941.5|91
1663359000000|2022-09-16 20:10:00|944|942|944.3|942.5|944.8|943|943.5|941.8|17
1663359300000|2022-09-16 20:15:00|944.5|942.8|944|942.3|946|944.3|944|942.3|31
1663359600000|2022-09-16 20:20:00|944.5|942.5|944.5|942.8|944.8|943|944.3|942.5|21
1663359900000|2022-09-16 20:25:00|944|942.3|944.8|943|944.8|943.5|943.8|942|8
1663360200000|2022-09-16 20:30:00|945.3|943.3|944|942.3|945.8|943.8|944|942.3|4
1663360500000|2022-09-16 20:35:00|944.3|941.8|945.3|943.5|945.5|943.5|943.5|941.8|7
1663360800000|2022-09-16 20:40:00|945|943.3|945.5|943.8|945.5|943.8|944.8|942.5|6
1663361100000|2022-09-16 20:45:00|945.8|942.8|944.8|942.8|945.8|942.8|944.3|942.8|7
1663361400000|2022-09-16 20:50:00|944.5|943|945.8|943.8|946|943.8|944.5|943|11
1663361700000|2022-09-16 20:55:00|945.5|943.3|945.8|942|946.8|943.3|945.5|942|21
1663549200000|2022-09-19 01:00:00|954.5|952.8|955|953.3|956|954.8|953.8|952|18
1663549500000|2022-09-19 01:05:00|955.3|953.5|955.3|953.5|955.5|953.5|954.5|953|6
1663549800000|2022-09-19 01:10:00|955|953|954.3|952.5|955.3|953|954.3|952.5|8
1663550100000|2022-09-19 01:15:00|954.5|952.8|954.5|952.5|954.8|953|954|952.5|13
1663550400000|2022-09-19 01:20:00|954.8|952.8|955|953.3|955.5|953.5|954.5|952.5|3
1663550700000|2022-09-19 01:25:00|954.8|953|955|953|955.3|953.5|954.5|953|14
1663551000000|2022-09-19 01:30:00|954.5|953.3|954.8|953|955|953.5|954.3|952.5|27
1663551300000|2022-09-19 01:35:00|955|953.3|955.3|953.8|955.3|953.8|955|953.3|13
1663551600000|2022-09-19 01:40:00|955.5|953.5|955.3|953.5|955.5|954|955.3|953.5|7
1663551900000|2022-09-19 01:45:00|955.5|953.8|956.3|955|956.8|955.3|955.3|953.8|15
1663552200000|2022-09-19 01:50:00|956|954.8|956|954.5|956.3|955|956|954.3|8
1663552500000|2022-09-19 01:55:00|956.5|954.8|957.5|956.3|957.5|956.3|956.3|954.8|7
1663552800000|2022-09-19 02:00:00|957.3|955.8|957|955.3|957.3|955.8|957|955.3|2
1663553100000|2022-09-19 02:05:00|957.3|955|956.5|955.3|957.3|955.5|956.5|955|13
1663553400000|2022-09-19 02:10:00|957|955.8|956.8|955.3|957|955.8|956.8|955|138
1663553700000|2022-09-19 02:15:00|956.5|955.5|957|955.5|957|955.8|956.5|955.3|18
1663554000000|2022-09-19 02:20:00|956.8|955.3|957|955.3|957|955.3|956.3|955|26
1663554300000|2022-09-19 02:25:00|956.8|955|956.3|954.5|956.8|955.3|956|954.3|8
1663554600000|2022-09-19 02:30:00|956|954.8|956|954.5|956.8|955|955.8|954.5|1
1663554900000|2022-09-19 02:35:00|956.3|954.8|957|955.5|957|955.5|956|954.5|33
1663555200000|2022-09-19 02:40:00||955.3||955.3||955.3||955.3|0
1663555500000|2022-09-19 02:45:00||955.5||955.5||955.5||955.3|0
1663555800000|2022-09-19 02:50:00|957.3|955.8|957|955|957.5|955.8|956.8|955|36
1663556100000|2022-09-19 02:55:00|957.3|955.3|957|955.5|957.3|955.5|957|955.3|5
1663556400000|2022-09-19 03:00:00|958|955.3|958|956.8|958.5|956.8|958|955.3|13
1663556700000|2022-09-19 03:05:00|957.8|956.3|957.8|956.3|958|956.3|957.3|955.8|5
1663557000000|2022-09-19 03:10:00|957.5|956|957.5|956|958|956.3|957.5|956|2
1663557300000|2022-09-19 03:15:00|958|956.3|959.5|958|959.5|958|957.8|956.3|12
1663557600000|2022-09-19 03:20:00|959.8|957.5|958.8|957|959.8|957.8|958.8|956.8|13
1663557900000|2022-09-19 03:25:00|959|956.8|959.3|957.3|959.3|957.3|958.8|956.8|8
1663558200000|2022-09-19 03:30:00|959.5|957.5|959.3|957.5|959.5|957.8|959|957.3|0
1663558500000|2022-09-19 03:35:00|959||959.3||959.3||959||1
1663558800000|2022-09-19 03:40:00|959||959||959.3||959||1
1663559100000|2022-09-19 03:45:00|959.3||959.3||959.3||959.3||1
1663559400000|2022-09-19 03:50:00|959||958.8||959||958.8||3
1663559700000|2022-09-19 03:55:00|959|957.3|958.8|957.3|959|957.5|958.8|957|58
1663560000000|2022-09-19 04:00:00|958.3|956.3|958.3|956.5|958.3|956.5|957.8|956.3|23
1663560300000|2022-09-19 04:05:00|958.5|956.8|958.3|956.5|958.5|956.8|958.3|956.3|11
1663560600000|2022-09-19 04:10:00|958.5|956.8|958|956.5|958.5|957|958|956.5|4
1663560900000|2022-09-19 04:15:00|958.3|956.8|958.3|956.8|958.8|957.3|958.3|956.8|11
1663561200000|2022-09-19 04:20:00|958.5|957|958.8|957.3|958.8|957.3|958.5|957|2
1663561500000|2022-09-19 04:25:00|958.5|957|958.5|957|959|957.3|958.5|957|4
1663561800000|2022-09-19 04:30:00|958.8|957.3|959|957.3|959.3|957.5|958.8|957|10
1663562100000|2022-09-19 04:35:00|959.3|957.5|959|957.3|959.3|957.5|958|956.5|4
1663562400000|2022-09-19 04:40:00|959.3|957.8|959|957.5|959.5|957.8|959|957.3|5
1663562700000|2022-09-19 04:45:00|958.8|957.3|958.8|957.3|958.8|957.3|958.8|957.3|0
1663563000000|2022-09-19 04:50:00|958.3|957.5|958.5|957|958.5|957.5|958|956.5|11
1663563300000|2022-09-19 04:55:00|958.3|956.8|958.3|956.8|958.3|956.8|958|956.8|11
1663563600000|2022-09-19 05:00:00|958|956.5|958.8|957.5|959.3|957.5|957.8|956.5|6
1663563900000|2022-09-19 05:05:00|959.3|957.3|958.5|957.3|959.3|957.3|958.5|957.3|3
1663564200000|2022-09-19 05:10:00|958.3|957|957.8|956.3|958.3|957.3|957.8|956.3|7
1663564500000|2022-09-19 05:15:00|957.5|955.5|957|955.3|957.8|955.8|957|955.3|7
1663564800000|2022-09-19 05:20:00||955.5||955.5||955.5||955.3|0
1663565100000|2022-09-19 05:25:00|956.8|955.3|956.5|955|957|955.3|956.5|954.8|37
1663565400000|2022-09-19 05:30:00|956.3|954.8|955|953.5|956.3|954.8|954.8|953.5|64
1663565700000|2022-09-19 05:35:00|954.5|953.3|953.8|952.3|954.5|953.3|953.3|952|15
1663566000000|2022-09-19 05:40:00|955|953.5|956|954|957.3|955.8|955|953.3|68
1663566300000|2022-09-19 05:45:00|955.8|954.3|955.5|954.3|956.5|954.5|955.3|954|5
1663566600000|2022-09-19 05:50:00|955.3|953.5|953.5|951.8|955.3|953.5|952.8|951|37
1663566900000|2022-09-19 05:55:00|953.3|952|953|951.3|953.5|952|951.3|949.5|16
1663567200000|2022-09-19 06:00:00|952.8|951|951|949.8|952.8|951|950.3|948.5|48
1663567500000|2022-09-19 06:05:00|951.3|950|947.5|945.8|951.3|950|947.3|945.5|83
1663567800000|2022-09-19 06:10:00|947.3|945.5|946.8|944.8|948.5|946.8|945.8|944.3|207
1663568100000|2022-09-19 06:15:00|946.5|944.5|949.3|947.5|949.3|947.5|946.5|944.5|49
1663568400000|2022-09-19 06:20:00|948.5|947|948.5|946.5|949.5|947.8|946.5|944.8|91
1663568700000|2022-09-19 06:25:00|948|946.3|947.3|945.3|948|946.3|946.8|945|18
1663569000000|2022-09-19 06:30:00|947|945|943.8|942|947|945.3|943.5|941.8|142
1663569300000|2022-09-19 06:35:00|944.3|942.3|943|941.3|946.8|945|943|941|120
1663569600000|2022-09-19 06:40:00|943.3|941.5|944.3|942.5|944.5|942.5|942|940.3|45
1663569900000|2022-09-19 06:45:00|944.5|942.3|942.8|941|944.5|942.5|942|940.3|67
1663570200000|2022-09-19 06:50:00|943|941.3|944.5|942.8|945.5|944|942.3|940.8|64
1663570500000|2022-09-19 06:55:00|945|943|943.8|942|946.3|944.5|942.8|941.3|97
1663570800000|2022-09-19 07:00:00|943.5|941.8|942|940.3|943.8|942|941|939.5|224
1663571100000|2022-09-19 07:05:00|942.5|940.5|937.5|936|942.8|941|937|935.5|146
1663571400000|2022-09-19 07:10:00|937.8|936.3|940.3|938.3|940.8|939|937.8|936.3|67
1663571700000|2022-09-19 07:15:00|939.8|938|941.5|939.8|943.8|942|939.8|938|123
1663572000000|2022-09-19 07:20:00|940.3|938.5|938.5|936.8|941.3|940|938|936.5|42
1663572300000|2022-09-19 07:25:00|938.8|937|938.8|937|940.3|938.8|937.3|936|108
1663572600000|2022-09-19 07:30:00|939.3|937.3|938.3|936.5|940.3|938.8|937.3|935.5|92
1663572900000|2022-09-19 07:35:00|938|936.3|936.3|934.8|938.3|936.5|935.5|933.8|99
1663573200000|2022-09-19 07:40:00|936|934.5|940.3|938.5|940.8|939.3|935|933.3|173
1663573500000|2022-09-19 07:45:00|940.5|938.8|942.5|941|943.5|941.8|940.5|938.8|205
1663573800000|2022-09-19 07:50:00|942.8|941.3|943|941.5|943.3|941.8|941.8|940|50
1663574100000|2022-09-19 07:55:00|942.8|941.3|941|939.3|942.8|941.8|938.5|937|165
1663574400000|2022-09-19 08:00:00|939.3|937.5|937.8|936|941|939.3|936.5|934.8|171
1663574700000|2022-09-19 08:05:00|938|936.5|937.8|936|938|936.5|935|933.5|202
1663575000000|2022-09-19 08:10:00|937.5|935.8|935|933.5|939|937.5|932.8|931|302
1663575300000|2022-09-19 08:15:00|935.5|933.8|935.3|933.3|937.8|936.3|933.8|932|245
1663575600000|2022-09-19 08:20:00|935|933|931.5|930|935.3|934|929.5|927.8|446
1663575900000|2022-09-19 08:25:00|931.3|929.5|940.5|938.5|941.3|939.5|930.5|929|1517
1663576200000|2022-09-19 08:30:00|940.8|939|945.5|944|945.8|944|940.5|938.8|480
1663576500000|2022-09-19 08:35:00|946|944.3|943.5|942.3|946|944.3|942.5|941|99
1663576800000|2022-09-19 08:40:00|944|942.5|940.5|938.8|945.8|944.5|940.5|938.8|316
1663577100000|2022-09-19 08:45:00|940.3|938|936.5|934.8|940.3|938|935.3|933.5|179
1663577400000|2022-09-19 08:50:00|936|934.3|935.8|934.3|936|934.5|934.8|933|144
1663577700000|2022-09-19 08:55:00|935.5|934|931.5|930|935.8|934.3|931.5|929.8|111
1663578000000|2022-09-19 09:00:00|932.3|930.3|931.5|929.8|933.5|932|931.3|929.5|223
1663578300000|2022-09-19 09:05:00|931.3|929.5|934.8|933.3|934.8|933.3|930.5|928.8|139
1663578600000|2022-09-19 09:10:00|934.5|933|931.3|929.5|934.5|933|930.8|929.5|84
1663578900000|2022-09-19 09:15:00|931.5|930.3|934.5|933|935.3|933.8|931.5|930|142
1663579200000|2022-09-19 09:20:00|935|933.3|932.3|930.5|935.8|934.3|931.5|929.8|116
1663579500000|2022-09-19 09:25:00|932|930.8|929.8|928|932|930.8|929.5|928|106
1663579800000|2022-09-19 09:30:00|930|928.3|929.8|928|930.8|929|928.3|926.5|144
1663580100000|2022-09-19 09:35:00|930|928.3|931.8|930|932|930.3|928.8|927.3|122
1663580400000|2022-09-19 09:40:00|932|930.5|934.8|933.3|935|933.3|931.8|930|80
1663580700000|2022-09-19 09:45:00|935|933.5|935.8|934|936.5|935.3|933.8|932|97
1663581000000|2022-09-19 09:50:00|935.5|933.8|934.5|933|936|934.5|932.8|931.3|192
1663581300000|2022-09-19 09:55:00|935|933.3|935.3|933.8|936|934.8|935|933|109
1663581600000|2022-09-19 10:00:00|935|933.5|933.8|932.3|935.8|934.3|933.3|931.8|325
1663581900000|2022-09-19 10:05:00|933.5|932.5|934|932.5|934.3|933|930.5|928.8|158
1663582200000|2022-09-19 10:10:00|934.3|932.8|932|930.3|936|934.8|931.8|930|242
1663582500000|2022-09-19 10:15:00|931.8|930|934.5|932.8|934.8|933.3|931.3|929.5|129
1663582800000|2022-09-19 10:20:00|934.3|933|936|934.8|936|934.8|933.8|932.3|75
1663583100000|2022-09-19 10:25:00|935.8|934.5|932|930.5|936|934.8|932|930.5|136
1663583400000|2022-09-19 10:30:00|932.8|931|929.5|928|932.8|931.3|929.5|928|178
1663583700000|2022-09-19 10:35:00|929.3|927.8|933|931.3|934|932.5|929.3|927.8|103
1663584000000|2022-09-19 10:40:00|932.8|931|934|932.3|934.8|933|930|928.5|103
1663584300000|2022-09-19 10:45:00|933.8|932|931.8|930|933.8|932|930.5|928.8|66
1663584600000|2022-09-19 10:50:00|931.5|929.8|933.5|932|934.5|932.8|931.3|929.5|110
1663584900000|2022-09-19 10:55:00|933.8|932.3|932.3|930.8|934.3|932.8|932|930.5|120
1663585200000|2022-09-19 11:00:00|932.5|930.5|929.5|928|932.5|931|929.3|927.8|93
1663585500000|2022-09-19 11:05:00|929.8|928.3|931|929.3|931.8|930|929.5|927.8|93
1663585800000|2022-09-19 11:10:00|930.8|929.5|929.8|928.3|931.5|930|929|927.5|122
1663586100000|2022-09-19 11:15:00|929.5|928|930.3|928.8|930.5|929|927.8|926.3|145
1663586400000|2022-09-19 11:20:00|930|928.3|929.8|928|930.5|929.3|929.3|927.5|47
1663586700000|2022-09-19 11:25:00|930|928.3|927.5|925.8|930|928.3|927|925.3|152
1663587000000|2022-09-19 11:30:00|927.8|926|929|927.5|929.8|928.3|925.8|923.8|218
1663587300000|2022-09-19 11:35:00|929.3|927.8|929.3|927.8|932|930.3|928.3|926.8|164
1663587600000|2022-09-19 11:40:00|929|927.5|928|926.5|930.3|928.5|927.3|925.8|50
1663587900000|2022-09-19 11:45:00|928.8|926.8|931.3|929.8|931.5|930|928.8|926.8|140
1663588200000|2022-09-19 11:50:00|931.5|929.5|932|930.8|933.3|932|930.5|929.3|143
1663588500000|2022-09-19 11:55:00|932.5|931|933|931.3|933.3|931.5|930|928.5|154
1663588800000|2022-09-19 12:00:00|933.3|931.8|932.3|930.8|934.3|932.8|931.8|930.3|167
1663589100000|2022-09-19 12:05:00|931.8|930.5|931.8|930|931.8|930.5|928.8|927|337
1663589400000|2022-09-19 12:10:00|931.3|929.8|933.3|931.8|933.3|931.8|930.8|929.3|176
1663589700000|2022-09-19 12:15:00|933|931.5|933|931.5|934|932.5|932|930.5|145
1663590000000|2022-09-19 12:20:00|932.8|931|935|933.5|936|934.8|932.3|930.8|198
1663590300000|2022-09-19 12:25:00|934.8|933.3|936.3|934.8|936.8|935.3|934|932.5|221
1663590600000|2022-09-19 12:30:00|935.5|934|930.8|929|936|934.5|930.3|928.5|139
1663590900000|2022-09-19 12:35:00|930.5|928.8|926.8|925|930.5|928.8|926.5|924.8|184
1663591200000|2022-09-19 12:40:00|926.5|924.8|929.3|927.5|929.3|927.5|925|923.3|311
1663591500000|2022-09-19 12:45:00|929|927.3|932.5|931|932.8|931.3|928.8|927.3|152
1663591800000|2022-09-19 12:50:00|932.8|931.3|932.8|931.3|934.8|933.3|932.3|930.8|241
1663592100000|2022-09-19 12:55:00|933|931.5|932|930.3|934|932.3|931.3|929.5|127
1663592400000|2022-09-19 13:00:00|931.8|929.8|932.8|931|934.8|933.3|930.5|928.8|265
1663592700000|2022-09-19 13:05:00|932.5|930.8|931|929.5|933|931.5|930.5|929|105
1663593000000|2022-09-19 13:10:00|931.3|929.8|933.5|932|933.8|932.3|930.3|928.5|220
1663593300000|2022-09-19 13:15:00|933|931.8|934.5|933|934.8|933.3|931|929.5|350
1663593600000|2022-09-19 13:20:00|934.8|933.3|934.3|932.8|935.5|934|932.5|930.8|210
1663593900000|2022-09-19 13:25:00|934.5|933|936|934.3|937.8|936.5|934.3|932.8|275
1663594200000|2022-09-19 13:30:00|936.3|934.5|943.3|941.8|943.3|941.8|935|933.3|450
1663594500000|2022-09-19 13:35:00|943.5|942|950.3|948.8|951.5|950|942.8|941|655
1663594800000|2022-09-19 13:40:00|950.5|949|949|947.5|953|951.5|947.8|946.3|425
1663595100000|2022-09-19 13:45:00|948.8|947.3|947.8|946.3|951.3|949.5|945.3|943.5|562
1663595400000|2022-09-19 13:50:00|948|946.5|950.3|948.8|953.3|951.5|948|946.5|251
1663595700000|2022-09-19 13:55:00|950.5|949|950.5|949|952|950.5|949|947.5|160
1663596000000|2022-09-19 14:00:00|951|949.5|951.5|950|955.5|954.3|950|948.3|628
1663596300000|2022-09-19 14:05:00|951|949.8|951.3|949.8|953|951.5|950.5|949|345
1663596600000|2022-09-19 14:10:00|951.5|950|958.3|956.8|959.8|958.3|951.3|949.8|257
1663596900000|2022-09-19 14:15:00|958.5|957|959.3|957.8|960.8|959.3|957.5|956|469
1663597200000|2022-09-19 14:20:00|959.5|958|961|959.5|962|960.5|958.3|956.8|181
1663597500000|2022-09-19 14:25:00|961.3|959.3|959|957.8|961.5|960|958.3|956.8|363
1663597800000|2022-09-19 14:30:00|959.3|957.3|959.8|958.3|963.3|961.8|958.8|957.3|294
1663598100000|2022-09-19 14:35:00|959.5|958.8|960|958.5|963.3|961.8|959|957.3|301
1663598400000|2022-09-19 14:40:00|959.8|958.3|959.8|958.5|963|961.5|959.3|957.8|402
1663598700000|2022-09-19 14:45:00|960|958.3|960.3|958.8|962.3|960.5|959.3|957.5|280
1663599000000|2022-09-19 14:50:00|960.5|958.5|959.8|958.3|963|961.3|959|957.3|255
1663599300000|2022-09-19 14:55:00|959.3|957.8|962|960.8|964.3|962.8|959.3|957.8|224
1663599600000|2022-09-19 15:00:00|962.3|960.5|963|961.3|969.3|968|962|960.3|780
1663599900000|2022-09-19 15:05:00|963.3|961.5|958.8|957|965.3|963.8|957|955.8|613
1663600200000|2022-09-19 15:10:00|959|957.3|961.8|960|963.5|962.3|957|955.3|440
1663600500000|2022-09-19 15:15:00|961.5|959.8|962.5|961|962.5|961|959.5|958|364
1663600800000|2022-09-19 15:20:00|964|961.3|963.3|961.5|966.3|964.8|961.8|959.8|466
1663601100000|2022-09-19 15:25:00|963|961.8|963.5|961.8|966|964.5|961.3|959.5|874
1663601400000|2022-09-19 15:30:00|963.3|961.5|963.8|962.3|964.5|963|961|959.5|248
1663601700000|2022-09-19 15:35:00|964|962.5|963.3|961.8|964|962.5|959.8|958|301
1663602000000|2022-09-19 15:40:00|963.5|961.5|965.8|964|967.8|966.3|963.5|961.5|99
1663602300000|2022-09-19 15:45:00|966|964.3|972.5|970.8|972.8|971|966|964.3|214
1663602600000|2022-09-19 15:50:00|972.3|971|971|969.5|973.3|971.8|971|969.3|208
1663602900000|2022-09-19 15:55:00|971.3|969.8|972|970.5|973|971.3|970.8|969.3|237
1663603200000|2022-09-19 16:00:00|971.8|970.3|972.8|971.3|973.5|971.8|970.5|968.8|284
1663603500000|2022-09-19 16:05:00|972.5|971|975|973.5|976.5|975|971.8|970.3|200
1663603800000|2022-09-19 16:10:00|975.5|973.3|971.5|970|975.8|974.3|971.5|970|52
1663604100000|2022-09-19 16:15:00|971.8|970.3|971.3|969.8|974|972.3|971|969.3|56
1663604400000|2022-09-19 16:20:00|971.5|970.3|968|966.5|972|970.3|967.3|965.8|140
1663604700000|2022-09-19 16:25:00|967.8|966.3|971|969.5|972|970.3|967.8|966.3|114
1663605000000|2022-09-19 16:30:00|970.8|969.3|970.5|968.8|971.5|969.8|968.3|966.8|175
1663605300000|2022-09-19 16:35:00|970.3|969|970.5|969|972|970.5|969.8|968.3|89
1663605600000|2022-09-19 16:40:00|970|968.5|967.3|965.8|970.8|969.5|966.3|964.8|180
1663605900000|2022-09-19 16:45:00|967.5|966|966|964.3|969|967.5|965.8|964|100
1663606200000|2022-09-19 16:50:00|966.5|964|968.8|967|970.5|968.8|966.5|964|105
1663606500000|2022-09-19 16:55:00|969|967.3|968.8|967|969.5|967.8|967.5|965.8|30
1663606800000|2022-09-19 17:00:00|968.5|967.3|968|966.3|970.8|969.3|968|966.3|54
1663607100000|2022-09-19 17:05:00|967.8|965.8|972.3|970.5|972.5|970.8|967.5|965.8|49
1663607400000|2022-09-19 17:10:00|972.5|970.8|970.3|968.8|973|971.3|969.8|968|68
1663607700000|2022-09-19 17:15:00|970.5|969|971.3|969.5|972.8|971|968.5|966.8|36
1663608000000|2022-09-19 17:20:00|971|969.3|971|969.3|971.5|969.8|969.5|968|44
1663608300000|2022-09-19 17:25:00|971.3|969.5|970.3|968.8|971.3|969.5|969|967.3|72
1663608600000|2022-09-19 17:30:00|970.5|968.5|971.5|969.8|973.5|972|970|968.5|134
1663608900000|2022-09-19 17:35:00|971.3|969.5|971.8|970|972.8|971.3|970.3|968.5|133
1663609200000|2022-09-19 17:40:00|972|970.3|973.3|971.5|973.3|971.8|969.8|968.5|102
1663609500000|2022-09-19 17:45:00|973|971.3|972.8|971|973.5|972|972|970.8|3
1663609800000|2022-09-19 17:50:00|973|971.3|971.8|970|973|971.3|971|969.3|38
1663610100000|2022-09-19 17:55:00|971.5|969.8|973.3|971.5|973.5|972|971.3|969.8|19
1663610400000|2022-09-19 18:00:00|973.5|971.8|973.3|971.5|974.3|972.5|970.3|968.5|71
1663610700000|2022-09-19 18:05:00|973.5|971.8|972.5|970.8|974.3|972.3|971.8|970|55
1663611000000|2022-09-19 18:10:00|972.3|971|973.3|971.5|974.3|972.8|971.8|969.8|216
1663611300000|2022-09-19 18:15:00|973|971.3|972.3|970.8|974.3|972.5|971.5|970|192
1663611600000|2022-09-19 18:20:00|972.5|970.5|973|971.5|974|972.3|971.8|970|78
1663611900000|2022-09-19 18:25:00|973.3|971.3|975.3|973.8|976.8|975|972.3|970.5|506
1663612200000|2022-09-19 18:30:00|975.5|974|974.8|973.3|977|975.5|974.8|973.3|290
1663612500000|2022-09-19 18:35:00|975|973.5|976.5|975|977.3|975.8|974.8|973.3|258
1663612800000|2022-09-19 18:40:00|976.8|975.3|976.5|974.8|976.8|975.3|975.8|974.3|19
1663613100000|2022-09-19 18:45:00|976.3|974.5|977.5|976|977.5|976|976.3|974.5|76
1663613400000|2022-09-19 18:50:00|978|975.8|978|976.5|980|978.3|978|975.8|147
1663613700000|2022-09-19 18:55:00|977.5|976|977.5|975.5|978.5|976.8|977|975.5|114
1663614000000|2022-09-19 19:00:00|977.8|975.8|976.3|974.5|979.3|977.5|975.3|973.5|187
1663614300000|2022-09-19 19:05:00|976|974.3|976.5|974.8|977.3|975.5|975.8|973.8|374
1663614600000|2022-09-19 19:10:00|976.8|974.5|976|974.5|977.3|975.3|976|974.3|21
1663614900000|2022-09-19 19:15:00|976.5|974.8|978|976.3|978.5|976.8|976.5|974.8|15
1663615200000|2022-09-19 19:20:00|977.8|976|977|975.5|978.3|976.5|976.5|974.8|18
1663615500000|2022-09-19 19:25:00|977.3|975.8|976.5|974.8|977.5|976|976.3|974.5|6
1663615800000|2022-09-19 19:30:00|976.3|974.5|976.8|975|977|975.3|975.8|974|36
1663616100000|2022-09-19 19:35:00|977|975.3|976.8|975|977|975.3|975.8|974.3|8
1663616400000|2022-09-19 19:40:00|977|974.8|976.8|975|977|975|976|974.5|28
1663616700000|2022-09-19 19:45:00|976.5|974.8|975|973.5|976.8|975|974.8|973.3|56
1663617000000|2022-09-19 19:50:00|975.3|973.8|976|974.3|977|975.3|974.8|973.3|21
1663617300000|2022-09-19 19:55:00|975.8|974.5|977|975.3|977.5|975.8|975.8|973.8|70
1663617600000|2022-09-19 20:00:00|976.8|975|976.5|975|977|975.3|975.5|973.8|22
1663617900000|2022-09-19 20:05:00|976.3|975.3|975|973.5|976.5|975.3|974.8|973|60
1663618200000|2022-09-19 20:10:00|975.5|974|975.3|973.8|975.8|974|975.3|973.5|31
1663618500000|2022-09-19 20:15:00|975|973.5|975.3|973.8|975.8|974.3|974.8|973.5|43
1663618800000|2022-09-19 20:20:00|975.5|974|975.3|973.8|975.5|974|975|973.5|29
1663619100000|2022-09-19 20:25:00|975.5|974|975.8|974|976|974.5|975.3|973.8|34
1663619400000|2022-09-19 20:30:00|976|974.3|975.8|974.3|976|974.5|975.5|974|12
1663619700000|2022-09-19 20:35:00|976|974.5|977|975.5|977.5|975.8|976|974.3|60
1663620000000|2022-09-19 20:40:00|977.3|975.8|977.5|976|978.8|977|977|975.5|31
1663620300000|2022-09-19 20:45:00|978|976.5|976.5|974.8|978.5|976.8|976.3|974.8|17
1663620600000|2022-09-19 20:50:00|976|975|976.5|975|976.8|975|975.8|974|138
1663620900000|2022-09-19 20:55:00|976.8|974.8|976.3|974.5|977|975.3|975.5|973.8|23
1663621200000|2022-09-19 21:00:00|976.5|972.5|979.3|972.8|979.3|972.8|976.5|972.5|0
1663622100000|2022-09-19 21:15:00||972.5||972.5||972.5||972.5|0
1663622400000|2022-09-19 21:20:00|979|972.3|979|972.3|979|972.3|979|972.3|0
1663622700000|2022-09-19 21:25:00||972||972||972||972|0
1663623000000|2022-09-19 21:30:00|979.3||979.3||979.3||979.3||0
1663623300000|2022-09-19 21:35:00|977.8|972.5|979.3|972|979.3|975.8|977.8|972|0
1663623600000|2022-09-19 21:40:00|978|975.8|979.3|972|979.3|975.8|977.8|972|0
1663624200000|2022-09-19 21:50:00|||||||||3
1663624500000|2022-09-19 21:55:00||970||970||970||970|1
1663635600000|2022-09-20 01:00:00|976.5|975|978.8|977.5|979.5|977.5|976.5|974.8|33
1663635900000|2022-09-20 01:05:00|979.8|978|979|977.5|979.8|978|979|977.5|13
1663636200000|2022-09-20 01:10:00|979.5|978|979|977.5|980.5|978.8|979|977.5|3
1663636500000|2022-09-20 01:15:00|978.8|977|979.5|977.5|979.5|977.5|977.5|976|51
1663636800000|2022-09-20 01:20:00|979.3|977.3|979.3|977.3|979.5|977.5|978.3|976.3|2
1663637100000|2022-09-20 01:25:00|979|977|978.5|976.8|979.8|977.8|978.3|976.5|1
1663637400000|2022-09-20 01:30:00|978.3|977|979|977.3|979.3|977.3|977.3|975.8|30
1663637700000|2022-09-20 01:35:00|978.8|977|979|977.3|979.3|977.3|978.5|976.8|33
1663638000000|2022-09-20 01:40:00|978.8|977|979.3|977|979.5|977.8|978.5|976.8|16
1663638300000|2022-09-20 01:45:00|979|977.3|978.8|977|979|977.3|978.5|976.8|0
1663638600000|2022-09-20 01:50:00|978.5|977.3|978.8|977|979|977.3|978.5|977|3
1663638900000|2022-09-20 01:55:00|978.5|976.8|978|976.3|979|977.3|978|976.3|69
1663639200000|2022-09-20 02:00:00|977.8|976|978.5|976.8|978.8|977|977.8|976|2
1663639500000|2022-09-20 02:05:00|978.8|977|978.5|976.8|979|977|978.5|976.8|0
1663639800000|2022-09-20 02:10:00|979|977|979.3|977.3|979.5|977.5|978.8|976.8|134
1663640100000|2022-09-20 02:15:00|979.5|977.5|979.3|977.5|979.5|977.5|979|977|3
1663640400000|2022-09-20 02:20:00|979.8|977.3|980|978.3|980.5|978.8|979.5|977.3|5
1663640700000|2022-09-20 02:25:00|980.5|978.8|980|978.3|980.5|978.8|979.8|978.3|2
1663641000000|2022-09-20 02:30:00|980.5|978.5|980|978.3|980.8|979.3|980|978.3|5
1663641300000|2022-09-20 02:35:00|979.8|977.8|979.8|978.3|980.8|979|979.5|977.8|13
1663641600000|2022-09-20 02:40:00|980|978.5|979.3|977.5|980|978.5|979|977.3|10
1663641900000|2022-09-20 02:45:00|979|977.3|978|976.3|979.8|978|977.8|975.5|29
1663642200000|2022-09-20 02:50:00|978.3|976.5|978.8|976.8|978.8|976.8|978.3|976.5|10
1663642500000|2022-09-20 02:55:00|979|977|978.5|976.8|979|977.5|978.5|976.8|10
1663642800000|2022-09-20 03:00:00|978.3|976.3|979.3|977.3|979.3|977.5|978|976.3|7
1663643100000|2022-09-20 03:05:00|979|976.3|978.5|976.8|979.3|976.8|978|976.3|1
1663643400000|2022-09-20 03:10:00|978.8|976.3|978.5|976.8|978.8|976.8|978|976.3|5
1663643700000|2022-09-20 03:15:00|978.8|977|978.3|976.3|978.8|977|978.3|976.3|0
1663644000000|2022-09-20 03:20:00|978|976|977.8|976|978.3|976.3|977.5|976|0
1663644300000|2022-09-20 03:25:00|978|976.3|977.3|975|978.3|976.3|977|975|15
1663644600000|2022-09-20 03:30:00|977.5|974.8|976.8|975|977.5|975|976.3|974.8|38
1663644900000|2022-09-20 03:35:00|977.3||977||977.3||977||20
1663645200000|2022-09-20 03:40:00|976.8|974.8|977.3|975|977.5|975|976.5|974.8|31
1663645500000|2022-09-20 03:45:00|977|974.8|977|975|977.3|975|976.8|974.8|1
1663645800000|2022-09-20 03:50:00|977.8|975.5|978.3|976.3|978.5|976.8|977.3|975.5|20
1663646100000|2022-09-20 03:55:00|978|975.5|977|975|978|975.5|977|974.8|0
1663646400000|2022-09-20 04:00:00|976.8|974.8|976.8|974.8|976.8|975.5|976.8|974.8|4
1663646700000|2022-09-20 04:05:00|976.5|974.5|977.3|975.8|977.3|975.8|976.5|974.5|15
1663647000000|2022-09-20 04:10:00|977.8|975.5|976.8|974.5|977.8|975.8|976.8|974.5|8
1663647300000|2022-09-20 04:15:00|976.5||976.5||976.5||976.5||9
1663647600000|2022-09-20 04:20:00|976.3|974.3|976.5|974.3|976.8|974.5|976|974|12
1663647900000|2022-09-20 04:25:00|976.8|974.5|975.8|974|976.8|974.5|975.5|972.8|37
1663648200000|2022-09-20 04:30:00|976|973.3|976|974|976|974.3|975.5|973.3|14
1663648500000|2022-09-20 04:35:00|975.8|973.8|975.8|973.8|976|974|975.5|973.3|2
1663649100000|2022-09-20 04:45:00|975.5|974|975.8|973.8|976|974|975|973.3|6
1663649400000|2022-09-20 04:50:00|975|973|974.8|972.5|975|973.3|974.5|972.5|10
1663649700000|2022-09-20 04:55:00|974.5|972.8|976|974|976|974|974.5|972.8|6
1663650000000|2022-09-20 05:00:00|976.8|974.5|976.5|974.8|977|975|976.5|974.5|4
1663650300000|2022-09-20 05:05:00|977|975|976.5|974.5|977.3|975|975.5|973.8|38
1663650600000|2022-09-20 05:10:00|975.8|974|975.8|974|976.3|974|974.8|972.8|2
1663650900000|2022-09-20 05:15:00|975.5|973.8|974.8|972.8|976.5|974.8|974.8|972.8|2
1663651200000|2022-09-20 05:20:00|975.5|973.3|975.3|973|975.5|973.3|975.3|972.8|3
1663651500000|2022-09-20 05:25:00|975.5|973.5|975.5|973.3|975.5|973.5|975.3|973|1
1663651800000|2022-09-20 05:30:00|975.3|973.5|975.8|973.8|976|974.3|974.3|972.5|6
1663652100000|2022-09-20 05:35:00|976|974.3|975.5|974.3|976.5|974.8|975.3|973.8|6
1663652400000|2022-09-20 05:40:00|975.8|974.5|978|976.3|978.3|976.8|975.8|974.3|10
1663652700000|2022-09-20 05:45:00|977.8|976|978.8|977|979|977|977.8|976|9
1663653000000|2022-09-20 05:50:00|979|976.8|979.8|978.5|980.8|978.8|979|976.8|39
1663653300000|2022-09-20 05:55:00|980.5|978.3|980|978.3|980.5|978.3|979.8|977.8|18
1663653600000|2022-09-20 06:00:00|979.8|978|980.5|979|980.8|979.3|978|976.5|89
1663653900000|2022-09-20 06:05:00|980.3|978.8|979.5|978|981.8|980|979.5|978|68
1663654200000|2022-09-20 06:10:00|980|978.3|976.5|974.8|980.5|978.8|976.3|974.8|47
1663654500000|2022-09-20 06:15:00|976.3|973.8|977|975|978.8|977|974|972.3|36
1663654800000|2022-09-20 06:20:00|977.3|974.5|976|974|977.3|974.8|974.5|972.8|15
1663655100000|2022-09-20 06:25:00|975.8|973.8|977|975.3|978.3|976|975|973|447
1663655400000|2022-09-20 06:30:00|976.8|975|976.3|974.5|978.3|976.5|975.8|974.3|45
1663655700000|2022-09-20 06:35:00|976|974.3|979.8|978|980|978.3|976|974.3|83
1663656000000|2022-09-20 06:40:00|980|977.8|979|977.3|980|978.3|978|976.3|46
1663656300000|2022-09-20 06:45:00|978.8|977|978.3|976.5|979.3|977.3|977.3|975.5|23
1663656600000|2022-09-20 06:50:00|978|976.3|978.3|976.5|978.3|976.5|975.8|974.3|74
1663656900000|2022-09-20 06:55:00|977.8|975.8|975|973.5|978|976.3|974|972.5|80
1663657200000|2022-09-20 07:00:00|974.8|973.3|978|976.5|978|976.5|974.8|973.3|96
1663657500000|2022-09-20 07:05:00|978.5|976.8|979|977.5|979.8|978.3|977.3|975.8|94
1663657800000|2022-09-20 07:10:00|979.3|977.3|979.5|978|980.3|978.8|979|977.3|107
1663658100000|2022-09-20 07:15:00|979.8|977.5|983.3|981.8|983.3|981.8|979|977.3|236
1663658400000|2022-09-20 07:20:00|983.5|981.5|987.3|985.8|987.5|986.3|983.3|981.5|230
1663658700000|2022-09-20 07:25:00|987.5|985.5|988.3|986.5|990|988.5|985.5|983.8|205
1663659000000|2022-09-20 07:30:00|988|986.8|989|987.3|989|987.5|987|985.3|427
1663659300000|2022-09-20 07:35:00|988.8|987|986.8|985.3|988.8|987|985.8|984.3|274
1663659600000|2022-09-20 07:40:00|986.5|985|987.5|986|988.5|987.3|986.5|985|214
1663659900000|2022-09-20 07:45:00|987.3|985.5|990.5|989|992|990.5|987|985.5|326
1663660200000|2022-09-20 07:50:00|989.3|987.5|986.8|985.3|989.3|987.5|986.8|985|161
1663660500000|2022-09-20 07:55:00|986.5|985|986|984.5|987.8|986|982.5|981.3|335
1663660800000|2022-09-20 08:00:00|985.3|983.8|985.3|983.8|988|986.5|984.5|983|273
1663661100000|2022-09-20 08:05:00|985|983.5|986|984.3|987|985.3|984.3|982.8|265
1663661400000|2022-09-20 08:10:00|985.8|984|987.5|986|988|986.5|984.8|983.3|716
1663661700000|2022-09-20 08:15:00|987.3|985.8|988.3|986.5|990|988.5|986|984.5|762
1663662000000|2022-09-20 08:20:00|988.5|986.8|992.3|990.8|993.3|991.8|988|986.5|1472
1663662300000|2022-09-20 08:25:00|992.5|991|990|988.5|993.8|992|988.3|986.5|1095
1663662600000|2022-09-20 08:30:00|990.3|988.8|988.3|986.8|991|989.5|987.5|986|482
1663662900000|2022-09-20 08:35:00|988.5|986.5|985.3|983.5|989.3|987.8|985.3|983.5|252
1663663200000|2022-09-20 08:40:00|985|983.8|982.8|981.3|987.5|986|982.8|981.3|390
1663663500000|2022-09-20 08:45:00|983|981|982.3|980.5|984|982.5|981.8|980.5|337
1663663800000|2022-09-20 08:50:00|982|980.8|981.5|980|982.5|981|980.8|979.3|115
1663664100000|2022-09-20 08:55:00|981.8|980.3|981.8|980.3|982.8|981.5|981|979.8|434
1663664400000|2022-09-20 09:00:00|982|980.5|981.8|980.3|983.8|982|981|979.8|559
1663664700000|2022-09-20 09:05:00|981.3|979.8|983|981.5|983|981.5|980.8|979.5|405
1663665000000|2022-09-20 09:10:00|983.3|981.3|982.8|981.5|984|982.5|982.5|981|131
1663665300000|2022-09-20 09:15:00|982.5|981|986.3|984.8|986.5|985.3|981.3|979.8|408
1663665600000|2022-09-20 09:20:00|985.8|984.3|981.8|980|986.3|984.8|980.8|979.3|286
1663665900000|2022-09-20 09:25:00|981.5|979.8|980|978.8|982.3|980.5|978.8|977.5|608
1663666200000|2022-09-20 09:30:00|979.5|978|979.8|978.3|980.3|979|977|975.5|243
1663666500000|2022-09-20 09:35:00|980|978.5|981.5|980.3|981.8|980.3|978.8|977.3|412
1663666800000|2022-09-20 09:40:00|982|980.5|980|978.5|982.5|981|980|978.5|98
1663667100000|2022-09-20 09:45:00|979.8|978.3|980.5|979|981.3|979.8|978|976.5|264
1663667400000|2022-09-20 09:50:00|980.8|979.3|979.8|978.3|981|979.5|978.8|977.5|327
1663667700000|2022-09-20 09:55:00|980|978.5|982.3|980.8|982.5|981|979.3|978|347
1663668000000|2022-09-20 10:00:00|982|980.5|982.3|980.8|983|981.8|980.8|979.3|220
1663668300000|2022-09-20 10:05:00|982|980.5|984.8|983.3|985.8|984.3|981.8|980.3|793
1663668600000|2022-09-20 10:10:00|984.5|983.5|986.8|985.3|988|986.5|984.5|983|439
1663668900000|2022-09-20 10:15:00|987|985.5|987.5|986|989|987.5|986|984.8|183
1663669200000|2022-09-20 10:20:00|987.8|986.3|989|987.5|989|987.8|987.3|985.8|175
1663669500000|2022-09-20 10:25:00|989.5|988|989.5|988.3|990.8|989.5|988|986.8|361
1663669800000|2022-09-20 10:30:00|989.8|988.5|988.5|987|990.3|988.8|987.5|986|216
1663670100000|2022-09-20 10:35:00|989|987.3|986|984.5|990.8|989|986|984.5|193
1663670400000|2022-09-20 10:40:00|985.8|984.3|985|983.5|986.5|985.3|984.8|983.3|100
1663670700000|2022-09-20 10:45:00|984.8|983.3|989.3|988|989.5|988|983.5|982|172
1663671000000|2022-09-20 10:50:00|989|987.8|985.3|983.8|990|988.3|984|982.3|307
1663671300000|2022-09-20 10:55:00|985.5|984|987.3|985.8|989|987.8|985.5|984|85
1663671600000|2022-09-20 11:00:00|987.8|986|983.5|982|987.8|986.3|983.5|982|136
1663671900000|2022-09-20 11:05:00|983.3|981.8|983.3|981.8|984|982.5|982.5|980.8|67
1663672200000|2022-09-20 11:10:00|983|981.5|984.5|982.8|984.8|983.3|982.5|981|78
1663672500000|2022-09-20 11:15:00|984.8|983|987.8|986.3|989.5|988.3|984.3|982.8|217
1663672800000|2022-09-20 11:20:00|988|986|985.5|984|988.5|987|985.3|984|104
1663673100000|2022-09-20 11:25:00|985.3|984.5|984.5|983.3|986.8|985.3|984.3|983|78
1663673400000|2022-09-20 11:30:00|984.3|983|985.8|984.3|986.8|985.3|983.8|982.5|259
1663673700000|2022-09-20 11:35:00|986.3|984.5|987.5|986.3|988|986.5|984.3|982.8|125
1663674000000|2022-09-20 11:40:00|987.8|986.5|987.3|985.5|988.5|987|984.8|983.3|267
1663674300000|2022-09-20 11:45:00|987|985.8|988.5|987|989.3|987.5|986.3|984.8|156
1663674600000|2022-09-20 11:50:00|988.3|987.3|988|986.5|989.3|987.8|986.8|985|77
1663674900000|2022-09-20 11:55:00|988.3|986.3|986.3|984.8|988.5|987|986|984.5|66
1663675200000|2022-09-20 12:00:00|986.5|985|984.3|982.8|987|985.5|983|981.8|276
1663675500000|2022-09-20 12:05:00|984|982.5|984.3|982.8|986.5|984.8|983.3|981.8|328
1663675800000|2022-09-20 12:10:00|984.5|982.5|989|987.5|991.8|990.3|983.8|982.5|453
1663676100000|2022-09-20 12:15:00|988.8|987|992.8|991.3|993.8|992.3|988|986.5|183
1663676400000|2022-09-20 12:20:00|992.5|991.5|990.3|988.5|993.3|991.5|989|987.5|153
1663676700000|2022-09-20 12:25:00|990.5|988.8|988.3|986.5|991.3|989.8|987.3|986|308
1663677000000|2022-09-20 12:30:00|988|987|989|987.5|991|989.5|988|986.5|370
1663677300000|2022-09-20 12:35:00|989.3|987.3|987.5|986|989.8|988.3|986.3|984.8|185
1663677600000|2022-09-20 12:40:00|987.3|985.8|986.3|984.8|988.3|987|985.8|984|91
1663677900000|2022-09-20 12:45:00|986.5|984.5|988.3|987|990.8|989.3|986|984.5|142
1663678200000|2022-09-20 12:50:00|988.5|986.8|990.5|989.3|991.3|989.8|987.5|986|114
1663678500000|2022-09-20 12:55:00|990.8|989|990.5|989.3|991.8|990.3|988.8|987.3|148
1663678800000|2022-09-20 13:00:00|991|989.5|989|987.5|991.3|989.8|988.3|986.8|266
1663679100000|2022-09-20 13:05:00|988.5|987|985.8|984.3|989|987.3|985.8|984.3|212
1663679400000|2022-09-20 13:10:00|985.5|984|981.8|980.5|985.5|984|981.8|980.5|306
1663679700000|2022-09-20 13:15:00|982|980.3|979.5|978|983|981.5|978.5|977|890
1663680000000|2022-09-20 13:20:00|979.3|977.5|976.5|975|980.8|979.3|974.8|973.5|406
1663680300000|2022-09-20 13:25:00|976.8|974.8|978.3|976.8|980.3|978.5|975.8|974|624
1663680600000|2022-09-20 13:30:00|978.5|977|975|973.5|978.8|977|973.3|971.8|485
1663680900000|2022-09-20 13:35:00|974.8|973.3|971.5|970|975|973.3|970|968.5|438
1663681200000|2022-09-20 13:40:00|971.3|969.5|973|971.5|973.5|972.3|968.5|967.3|435
1663681500000|2022-09-20 13:45:00|973.3|971.8|974|972.5|979.3|977.8|971.3|969.8|505
1663681800000|2022-09-20 13:50:00|974.3|972.3|971.3|969.8|975.8|974.3|969.8|968|198
1663682100000|2022-09-20 13:55:00|971|969.5|969.8|968.3|973.3|971.5|969.3|967.5|340
1663682400000|2022-09-20 14:00:00|969.5|967.5|969|967.3|971.5|970|967|965.8|166
1663682700000|2022-09-20 14:05:00|968.8|967|968.5|967|971|969.5|967.3|965.8|405
1663683000000|2022-09-20 14:10:00|968.8|967.3|969.5|968|970|968.5|967.3|965.5|193
1663683300000|2022-09-20 14:15:00|969.8|968.3|972.5|971|974.3|972.5|968.3|966.8|213
1663683600000|2022-09-20 14:20:00|972.3|970.8|974.3|972.5|974.8|973.3|969.8|968.5|588
1663683900000|2022-09-20 14:25:00|974|972.8|978.8|977.3|978.8|977.5|973.3|971.5|464
1663684200000|2022-09-20 14:30:00|979|977.5|977.3|975.8|980.3|978.8|976.8|975.3|432
1663684500000|2022-09-20 14:35:00|977.5|976|975|973.5|977.8|976.3|974.5|973|437
1663684800000|2022-09-20 14:40:00|974.8|973|976.3|974.8|979.5|978|974.3|972.8|218
1663685100000|2022-09-20 14:45:00|976|974.5|982.5|981|982.8|981.5|975.8|974.3|485
1663685400000|2022-09-20 14:50:00|982.3|980.8|983.8|982.3|985.5|984.3|982|980.8|383
1663685700000|2022-09-20 14:55:00|984|982.5|983|981.5|985.5|984.3|982.8|981|755
1663686000000|2022-09-20 15:00:00|983.3|981|981.8|980.3|983.5|982|979.3|977.8|509
1663686300000|2022-09-20 15:05:00|982|980.5|984.3|982.5|985.5|984.3|979.5|978|715
1663686600000|2022-09-20 15:10:00|984|982.3|981.5|980.3|985.3|984|980.3|978.8|697
1663686900000|2022-09-20 15:15:00|981.8|980|979.3|977.5|982.3|980.8|979|977.5|685
1663687200000|2022-09-20 15:20:00|979|977.8|977.5|975.8|980|978.5|974.3|972.8|784
1663687500000|2022-09-20 15:25:00|977.3|976.3|976.5|975|983.3|981.8|974|972.5|1507
1663687800000|2022-09-20 15:30:00|976.3|974.5|977.8|976.3|978|976.5|974.8|973|405
1663688100000|2022-09-20 15:35:00|977.5|976|978.3|977|978.5|977|976|974.5|228
1663688400000|2022-09-20 15:40:00|978|976.8|981.5|980.3|982.8|981.5|977.5|975.8|548
1663688700000|2022-09-20 15:45:00|981.8|980|982|980.3|984.8|983|981|979.5|405
1663689000000|2022-09-20 15:50:00|982.3|980.5|979.5|978|982.8|981.3|978.5|976.8|128
1663689300000|2022-09-20 15:55:00|979|978.3|977|975.5|980.3|978.8|976.3|974.8|199
1663689600000|2022-09-20 16:00:00|977.3|975.3|977.8|976.3|979.8|978.3|976.8|975.3|166
1663689900000|2022-09-20 16:05:00|978|976.5|980.5|979|981.3|979.5|978|976.3|169
1663690200000|2022-09-20 16:10:00|980.8|979.3|983|981.5|983.5|981.8|980.5|979|185
1663690500000|2022-09-20 16:15:00|983.3|981.8|982|980.5|983.3|982|980.8|979.3|152
1663690800000|2022-09-20 16:20:00|982.3|980.8|982.3|980.8|983.3|981.8|981|979.8|123
1663691100000|2022-09-20 16:25:00|982|980.5|982|980.3|982.8|981.3|980.3|978.8|165
1663691400000|2022-09-20 16:30:00|981.8|980.5|982|980.5|983|981.5|980.3|978.8|207
1663691700000|2022-09-20 16:35:00|981.8|980|984.3|982.8|985.5|984.3|981|979.3|333
1663692000000|2022-09-20 16:40:00|984.5|982.5|983.5|982|985|983.5|983|981.3|209
1663692300000|2022-09-20 16:45:00|983.3|981.8|985|983.5|985|983.8|982.5|981.3|181
1663692600000|2022-09-20 16:50:00|984.5|983|987.5|986|987.5|986|984|982.3|365
1663692900000|2022-09-20 16:55:00|987.3|985.8|987|985.5|987.3|985.8|985.3|983.8|269
1663693200000|2022-09-20 17:00:00|986.8|985.3|984|982.5|987.8|986.5|984|982.5|161
1663693500000|2022-09-20 17:05:00|984.3|983.5|984|982.3|986.5|985|983.3|981.8|186
1663693800000|2022-09-20 17:10:00|984.3|982.5|984|982.5|984.5|983.3|982.5|981|199
1663694100000|2022-09-20 17:15:00|983.8|982.3|983|981.5|984|982.5|982.5|981|125
1663694400000|2022-09-20 17:20:00|982.8|981.3|982.5|981|985.8|984.5|981|979.5|173
1663694700000|2022-09-20 17:25:00|982.3|980.8|983.3|981.8|984|982.3|982|980.5|37
1663695000000|2022-09-20 17:30:00|983.5|981.5|981.3|979.5|984.5|983|980.8|979.3|177
1663695300000|2022-09-20 17:35:00|981|979.3|982.3|980.5|982.3|980.8|980.8|979.3|128
1663695600000|2022-09-20 17:40:00|982|980.8|983.3|981.5|983.5|981.8|980.8|979.3|45
1663695900000|2022-09-20 17:45:00|983|981.8|984.3|982.8|984.3|982.8|981.8|980.3|154
1663696200000|2022-09-20 17:50:00|984.5|983|986.3|984.8|986.5|985|983.8|982.3|184
1663696500000|2022-09-20 17:55:00|986.5|985|984.3|982.5|987|985.5|983|981.5|99
1663696800000|2022-09-20 18:00:00|984.5|982.8|984.8|983.3|984.8|983.3|983|981.5|75
1663697100000|2022-09-20 18:05:00|984.5|983|986.3|984.8|986.3|984.8|983.3|981.8|270
1663697400000|2022-09-20 18:10:00|986|984.5|986.5|985|987.5|986|985.3|983.8|88
1663697700000|2022-09-20 18:15:00|986.8|985.3|985|983.5|987.3|985.8|982.5|981|115
1663698000000|2022-09-20 18:20:00|984.8|983.3|986.5|985|986.8|985.3|984.5|983|95
1663698300000|2022-09-20 18:25:00|986.3|984.8|986.8|985|988.3|986.8|986|984.3|574
1663698600000|2022-09-20 18:30:00|987|985.3|985.8|984|988|986.3|985|983.3|65
1663698900000|2022-09-20 18:35:00|985.5|983.5|985|983.5|986.3|985|985|983.3|39
1663699200000|2022-09-20 18:40:00|985.3|983.8|985.8|984|985.8|984|984.5|982.8|185
1663699500000|2022-09-20 18:45:00|986|984.5|986.8|985|987|985.5|986|984.5|7
1663699800000|2022-09-20 18:50:00|986.5|984.8|986|984.3|986.8|985.5|985.5|983.8|25
1663700100000|2022-09-20 18:55:00|985.8|984|987.3|985.8|987.3|985.8|985.8|984|365
1663700400000|2022-09-20 19:00:00|987|985.5|986.3|984.5|987|985.5|985.8|984|76
1663700700000|2022-09-20 19:05:00|986.5|984.8|986|984.3|986.5|984.8|985|983.3|12
1663701000000|2022-09-20 19:10:00|985.8|984|986.8|985|987|985.3|985.5|983.8|2
1663701300000|2022-09-20 19:15:00|986.5|984.8|986|984.3|986.8|985|985.5|983.8|10
1663701600000|2022-09-20 19:20:00|985.8|984|986|984.3|986.3|984.5|985.8|984|1
1663701900000|2022-09-20 19:25:00|986.3|984.5|987|985.3|987|985.3|985.5|983.8|18
1663702200000|2022-09-20 19:30:00|986.8|985|985.8|984|986.8|985.3|985|983|110
1663702500000|2022-09-20 19:35:00|985.5|983.8|987.5|985.8|987.8|986|985.5|983.8|38
1663702800000|2022-09-20 19:40:00|987.3|985.5|987.5|985.8|987.5|986.3|986.3|984.5|39
1663703100000|2022-09-20 19:45:00|987.3|985.5|987.3|985.5|988.3|986.5|987.3|985.5|33
1663703400000|2022-09-20 19:50:00|987.5|985.8|987|985|988.3|986.3|986.8|985|28
1663703700000|2022-09-20 19:55:00|986.5|984.8|986.8|985|987.3|985.5|985|983|61
1663704000000|2022-09-20 20:00:00|987|985.5|987.5|985.8|987.5|985.8|986.5|984.5|14
1663704300000|2022-09-20 20:05:00|987|985.5|986.5|984.8|987.3|985.5|986.5|984.8|0
1663704600000|2022-09-20 20:10:00|986.3|984.5|986.3|984.5|986.3|984.8|986.3|984.5|9
1663704900000|2022-09-20 20:15:00|986|984|985.8|984.3|986|984.3|985.3|983.8|25
1663705200000|2022-09-20 20:20:00|985.5|984|985.8|984|986|984.3|985|983.3|22
1663705500000|2022-09-20 20:25:00|986|984.3|985.5|982.5|986.3|984.5|984.5|982.5|48
1663705800000|2022-09-20 20:30:00|985.3|981.3|984.8|983|985.5|983.5|983|981|10
1663706100000|2022-09-20 20:35:00|984.5|982.5|984|982.3|985.5|983.8|984|982|11
1663706400000|2022-09-20 20:40:00|983.8|983|985.5|983.5|985.5|983.8|983.8|982.5|4
1663706700000|2022-09-20 20:45:00|986|983.8|985|983.3|986|984.3|984.5|982.8|8
1663707000000|2022-09-20 20:50:00|985.3|983|984.3|982.3|986.3|984.5|984.3|982.3|15
1663707300000|2022-09-20 20:55:00|984|983|985|982.5|985.5|983.5|984|982.3|28
1663707600000|2022-09-20 21:00:00|985.5|981.8|985.5|980.5|985.5|981.8|985.5|980|0
1663709100000|2022-09-20 21:25:00|||||||||1
1663709700000|2022-09-20 21:35:00||980||980||980||980|0
1663710900000|2022-09-20 21:55:00|||||||||2
1663722000000|2022-09-21 01:00:00|982|979.5|981.5|979.8|982|979.8|980.3|978.3|6
1663722300000|2022-09-21 01:05:00||979.3||979||979.8||979|2
1663722600000|2022-09-21 01:10:00|981|978.8|981.8|979.8|981.8|980|980|978.3|1
1663722900000|2022-09-21 01:15:00|981.5|979.5|981.8|979.8|982|980.3|981.5|979.5|3
1663723200000|2022-09-21 01:20:00|981.5|979.5|981|979.3|981.8|979.8|980.3|978.5|3
1663723500000|2022-09-21 01:25:00|981.5|979.8|981.5|979.3|982|980.3|981.5|979|1
1663723800000|2022-09-21 01:30:00|981.8|979|982|980|982.3|980.3|981.5|979|0
1663724100000|2022-09-21 01:35:00|982.3|980.3|982|980.3|982.3|980.5|982|980|4
1663724400000|2022-09-21 01:40:00|982.3|980|981.8|980|983.3|981.3|981.8|980|0
1663724700000|2022-09-21 01:45:00|981.3|979.8|982.5|980.8|982.8|980.8|981.3|979.8|4
1663725000000|2022-09-21 01:50:00|982|980.3|981.8|979.8|982|980.3|981.5|979.8|0
1663725300000|2022-09-21 01:55:00|981.3|979.3|982|980.3|982|980.3|981.3|979.3|7
1663725600000|2022-09-21 02:00:00|982.8|980.8|982.5|980.8|983.3|981.3|981.8|980.3|7
1663725900000|2022-09-21 02:05:00|983|981|982.5|981.3|983.5|981.5|982.5|981|1
1663726200000|2022-09-21 02:10:00|982.3|980.8|984.8|983|984.8|983|981.8|980.5|103
1663726500000|2022-09-21 02:15:00|984.5|982.8|984|982.3|985|983.3|983.5|981.8|10
1663726800000|2022-09-21 02:20:00|983.5|982|984|982.3|984|982.3|983.5|981.5|7
1663727100000|2022-09-21 02:25:00|984.3|981.8|984|982.3|984.3|982.5|983.8|981.8|2
1663727400000|2022-09-21 02:30:00|984.3|982.5|985.5|984.3|985.5|984.3|984.3|982.3|27
1663727700000|2022-09-21 02:35:00|986.3|984.5|987.3|985.8|987.3|985.8|986.3|984.5|39
1663728000000|2022-09-21 02:40:00|987.5|986|988.5|987|988.8|987.3|987.5|985.8|64
1663728300000|2022-09-21 02:45:00|988.8|987.3|988.8|987|989|987.3|988.3|986.8|3
1663728600000|2022-09-21 02:50:00|988.5|987.3|988.8|987|989|987.3|988.5|987|5
1663728900000|2022-09-21 02:55:00|988.5|987.3|988.5|987|988.8|987.3|988.5|987|1
1663729200000|2022-09-21 03:00:00|988.8|987.3|989|987.5|989.3|987.5|988.8|987.3|1
1663729500000|2022-09-21 03:05:00|988.8|987.3|989.3|987.5|989.3|987.8|988.5|987.3|3
1663729800000|2022-09-21 03:10:00|989|987.3|988.8|987.3|989|987.3|988.8|987.3|3
1663730100000|2022-09-21 03:15:00|988.5|987.5|988.8|987|989|987.5|988.5|987|3
1663730400000|2022-09-21 03:20:00|988.5|987.3|988.5|987|988.8|987.3|988.5|987|7
1663730700000|2022-09-21 03:25:00|987.8|986.3|988|986.8|988.5|987|987.8|986.3|26
1663731000000|2022-09-21 03:30:00|988.3|987|988.3|987|988.5|987.3|988.3|987|5
1663731300000|2022-09-21 03:35:00|987.5|986.8|987.5|985.8|988.5|987|987.5|985.8|88
1663731600000|2022-09-21 03:40:00|986.8|986|988|986.3|988|986.3|986.8|985|72
1663731900000|2022-09-21 03:45:00|988.3|985.8|987.8|985.8|988.3|985.8|987.8|985.8|21
1663732200000|2022-09-21 03:50:00|987.5|982.8|986.5|984.8|987.5|984.8|986|982.8|100
1663732500000|2022-09-21 03:55:00|986.8|985|987|985|987|985|986.8|984.8|24
1663732800000|2022-09-21 04:00:00|986.5||986.8||986.8||986.3||9
1663733100000|2022-09-21 04:05:00|986.5||986.5||986.8||986.5||1
1663733400000|2022-09-21 04:10:00|986.8||986.8||986.8||986.5||0
1663733700000|2022-09-21 04:15:00|987.3|985.3|987.5|985.8|987.5|985.8|987.3|985.3|5
1663734000000|2022-09-21 04:20:00|987.8|986|987.8|986|987.8|986|987.8|986|0
1663734900000|2022-09-21 04:35:00|988|986.3|988|986.3|988|986.3|988|986|0
1663735200000|2022-09-21 04:40:00|988.3|986.5|988|986.5|988.3|986.5|988|986.5|1
1663735500000|2022-09-21 04:45:00|988.3||988.3||988.3||988||1
1663735800000|2022-09-21 04:50:00|988|986.8|988.3|986.8|988.3|986.8|988|986.8|2
1663736100000|2022-09-21 04:55:00|988.5|987|988.5|987|988.5|987.3|988.5|987|5
1663736400000|2022-09-21 05:00:00|988.3|986.8|988.3|986.5|988.5|987|987.8|986.3|9
1663736700000|2022-09-21 05:05:00|988.5|986.3|988.3|986.5|988.5|986.5|988.3|986.3|2
1663737000000|2022-09-21 05:10:00|988.5|986.8|988.5|986.8|988.5|986.8|988.3|986.5|4
1663737300000|2022-09-21 05:15:00|988.3||988.5||988.5||988.3||7
1663737600000|2022-09-21 05:20:00|988.3|987|988.5|986.8|988.5|987|988.3|986.8|3
1663737900000|2022-09-21 05:25:00|988.8|987|988.5|987|989|987.5|988.5|986.8|12
1663738200000|2022-09-21 05:30:00|988.8|987.3|988.8|987|989|987.5|988.5|986.8|113
1663738500000|2022-09-21 05:35:00|988.5|986.8|988.5|986.8|988.8|987.3|988.5|986.8|0
1663738800000|2022-09-21 05:40:00|988|986.3|987|985.3|988.3|986.5|986.8|985|9
1663739100000|2022-09-21 05:45:00|986.8|985|988|986.3|988.5|986.8|986.8|985|4
1663739400000|2022-09-21 05:50:00|988.3|987|988.8|987|988.8|987|988|986|2
1663739700000|2022-09-21 05:55:00|988.5|986.8|987.5|985.5|988.8|987|987.5|985.5|1
1663740000000|2022-09-21 06:00:00|987.3|985.3|989.5|987.8|989.5|988|986.5|985|33
1663740300000|2022-09-21 06:05:00|989|987.5|990.5|988.8|990.5|989.3|989|987.5|102
1663740600000|2022-09-21 06:10:00|990.3|989|994|992.3|994.8|993|989.8|988|184
1663740900000|2022-09-21 06:15:00|994.8|993|995.3|993.5|996|994.5|994|992.5|111
1663741200000|2022-09-21 06:20:00|995.8|993.8|997|995.3|997.3|995.8|995.5|993.8|98
1663741500000|2022-09-21 06:25:00|997.3|995.8|1003|1001.5|1003.5|1002|996.8|995|312
1663741800000|2022-09-21 06:30:00|1002.8|1001.8|1003.3|1001.5|1005|1003.3|1002|1000.3|188
1663742100000|2022-09-21 06:35:00|1003.8|1001.8|1005.5|1003.8|1006.5|1005|1002.3|1000.8|469
1663742400000|2022-09-21 06:40:00|1006|1004|1005.5|1003.8|1009|1007.3|1005|1003.5|502
1663742700000|2022-09-21 06:45:00|1005.8|1004|1006.8|1005|1007|1005.8|1003.8|1002.3|256
1663743000000|2022-09-21 06:50:00|1007|1005.3|1008.8|1007.3|1008.8|1007.3|1006|1004|124
1663743300000|2022-09-21 06:55:00|1008.5|1006.8|1018|1016.3|1018|1016.5|1007.8|1006.3|712
1663743600000|2022-09-21 07:00:00|1018.3|1016.8|1019.8|1018.3|1024.3|1022.8|1015.8|1014.3|1322
1663743900000|2022-09-21 07:05:00|1020.3|1018.8|1022.3|1020.8|1023.5|1022.3|1020|1018.5|584
1663744200000|2022-09-21 07:10:00|1022|1020.5|1023.8|1022|1028.3|1026.5|1022|1020.5|720
1663744500000|2022-09-21 07:15:00|1023.3|1021.5|1025.3|1023.8|1026.8|1025.3|1023.3|1021.5|316
1663744800000|2022-09-21 07:20:00|1025.8|1024.3|1023|1021.5|1026.3|1025|1022.8|1021|684
1663745100000|2022-09-21 07:25:00|1023.3|1021.3|1023.5|1022|1025.5|1024.3|1022.5|1021.3|793
1663745400000|2022-09-21 07:30:00|1023.3|1022.3|1024|1022.5|1024.3|1023|1022.3|1021|456
1663745700000|2022-09-21 07:35:00|1024.3|1022.3|1027.3|1025.8|1027.3|1025.8|1022.8|1021.3|523
1663746000000|2022-09-21 07:40:00|1028|1026.5|1028.3|1026.8|1028.5|1027.3|1026.3|1024.8|418
1663746300000|2022-09-21 07:45:00|1028.5|1027|1028|1026.8|1030.5|1029.3|1027.8|1026.5|685
1663746600000|2022-09-21 07:50:00|1028.5|1027|1032.3|1030.8|1033.3|1031.8|1028.3|1026.8|661
1663746900000|2022-09-21 07:55:00|1032|1030.5|1028|1026.5|1032.5|1031|1027.3|1025.8|304
1663747200000|2022-09-21 08:00:00|1028.5|1026.8|1019.8|1018.3|1029|1027.5|1019|1017.5|881
1663747500000|2022-09-21 08:05:00|1019.5|1017.8|1020.3|1018.8|1020.3|1018.8|1015.5|1014|414
1663747800000|2022-09-21 08:10:00|1020.5|1018.5|1016.5|1015|1020.5|1019|1015.8|1014.3|493
1663748100000|2022-09-21 08:15:00|1016.8|1014.8|1013.5|1012|1017.3|1015.8|1013.3|1011.5|713
1663748400000|2022-09-21 08:20:00|1013|1011.8|1011.5|1009.8|1015|1013.5|1011.5|1009.8|395
1663748700000|2022-09-21 08:25:00|1011.3|1010.5|1015|1013.5|1016.3|1014.8|1011.3|1010|978
1663749000000|2022-09-21 08:30:00|1014.8|1013.3|1014|1012.5|1015.8|1014.3|1012.5|1011|785
1663749300000|2022-09-21 08:35:00|1013.8|1011.5|1015|1013.3|1015|1013.5|1012.3|1010.5|246
1663749600000|2022-09-21 08:40:00|1014.8|1013.5|1013.5|1012|1016|1014.5|1013.3|1011.8|108
1663749900000|2022-09-21 08:45:00|1013.8|1012.3|1008|1006.5|1014.3|1012.8|1008|1006.5|344
1663750200000|2022-09-21 08:50:00|1008.8|1007|982.3|980.5|1008.8|1007|979.5|977.8|2422
1663750500000|2022-09-21 08:55:00|982|980.3|988.5|986.8|991|989.5|981.3|979.5|1155
1663750800000|2022-09-21 09:00:00|988.8|987|984.8|983.5|988.8|987|983.8|982.3|693
1663751100000|2022-09-21 09:05:00|984.3|983.3|990|988.3|990.8|989.5|983|981.3|710
1663751400000|2022-09-21 09:10:00|989.8|988|998.8|997.3|998.8|997.3|987.8|986|796
1663751700000|2022-09-21 09:15:00|999.3|997.5|1003|1001.5|1003.8|1002.3|996.8|995.3|565
1663752000000|2022-09-21 09:20:00|1003.8|1001.3|1006|1004.5|1007.5|1005.8|1003.5|1001.3|254
1663752300000|2022-09-21 09:25:00|1005.8|1004.3|1004.3|1002.8|1009.3|1007.8|1002.5|1001|468
1663752600000|2022-09-21 09:30:00|1004.5|1003|1009.5|1008.3|1010|1008.5|1003.5|1002|460
1663752900000|2022-09-21 09:35:00|1008.8|1008|1007.8|1006.5|1009|1008|1006.8|1005.3|230
1663753200000|2022-09-21 09:40:00|1007.5|1006.3|1004.5|1003|1007.8|1006.3|1003.3|1001.8|369
1663753500000|2022-09-21 09:45:00|1004.8|1002.8|1008|1006.5|1008.5|1006.8|1004.8|1002.8|220
1663753800000|2022-09-21 09:50:00|1007.8|1006|1006.8|1005.5|1008.5|1007|1006.8|1005.3|57
1663754100000|2022-09-21 09:55:00|1007|1005.8|1005.5|1004|1007.3|1005.8|1004.8|1003.5|147
1663754400000|2022-09-21 10:00:00|1005.8|1004.3|1006|1004.5|1006.5|1005|1004|1002.8|135
1663754700000|2022-09-21 10:05:00|1005.8|1004.3|1006.5|1005.3|1006.8|1005.3|1005.5|1004|91
1663755000000|2022-09-21 10:10:00|1006.3|1005|1005.8|1004.5|1007.3|1006|1005.3|1003.8|258
1663755300000|2022-09-21 10:15:00|1006.3|1004.8|1001.3|999.8|1006.3|1004.8|1000|998.5|157
1663755600000|2022-09-21 10:20:00|1001|999.5|1001.5|1000|1002.3|1000.8|997.5|996|261
1663755900000|2022-09-21 10:25:00|1002|1000.3|1004|1002.8|1004|1002.8|1000.8|999.3|201
1663756200000|2022-09-21 10:30:00|1005|1003.3|1002.3|1000.8|1006|1004.5|1002|1000.5|117
1663756500000|2022-09-21 10:35:00|1002.5|1000.5|1003.5|1002|1004.5|1003|1000.8|999.5|107
1663756800000|2022-09-21 10:40:00|1003.3|1001.8|1004.8|1003.3|1004.8|1003.3|1002|1000.5|182
1663757100000|2022-09-21 10:45:00|1005|1003.5|1005|1003.3|1005.5|1004|1004.5|1003|149
1663757400000|2022-09-21 10:50:00|1005.3|1003.5|1005|1003.5|1007|1005.5|1004|1002.8|115
1663757700000|2022-09-21 10:55:00|1005.3|1003.8|1005.5|1004|1006.3|1004.5|1004.3|1002.8|129
1663758000000|2022-09-21 11:00:00|1005.8|1004.3|1000|998.5|1005.8|1004.3|999|997.3|238
1663758300000|2022-09-21 11:05:00|999.5|998|997|995.8|999.5|998|994.5|993|429
1663758600000|2022-09-21 11:10:00|996.8|995.5|994.8|993.3|998|996.5|994.8|993.3|428
1663758900000|2022-09-21 11:15:00|995|993.5|996.3|994.8|997.3|995.8|994.8|993.3|147
1663759200000|2022-09-21 11:20:00|996.5|995|991.3|989.8|996.8|995.3|990.5|989|192
1663759500000|2022-09-21 11:25:00|991.5|990|991.8|990.3|995|993.5|990.8|989.3|288
1663759800000|2022-09-21 11:30:00|991.5|990|993.8|992.3|995|993.5|991|989.8|391
1663760100000|2022-09-21 11:35:00|994|992.5|995.3|993.8|996|994.5|993.8|992.3|341
1663760400000|2022-09-21 11:40:00|995.8|994.3|995.5|994|996.5|994.8|994.5|993|369
1663760700000|2022-09-21 11:45:00|995.8|994.3|995|993.5|997|995.5|994.8|993.5|290
1663761000000|2022-09-21 11:50:00|995.3|993.8|994.3|992.8|995.3|993.8|993.3|991.8|320
1663761300000|2022-09-21 11:55:00|994.5|993|993.3|991.8|995|993.5|993.3|991.8|121
1663761600000|2022-09-21 12:00:00|993.5|992|990.8|989.3|993.8|992.5|990.5|989|329
1663761900000|2022-09-21 12:05:00|990.5|989|990.5|989|992.3|990.5|989.5|988|158
1663762200000|2022-09-21 12:10:00|990.8|989.3|987.3|985.8|991|989.8|987.3|985.5|373
1663762500000|2022-09-21 12:15:00|987.5|986|989|987.5|989.8|988.5|987.3|985.5|186
1663762800000|2022-09-21 12:20:00|989.5|987.8|988.5|987|989.8|988.5|988|986.5|90
1663763100000|2022-09-21 12:25:00|988.3|986.8|985|983.5|988.8|987.3|983.5|982|135
1663763400000|2022-09-21 12:30:00|984.8|983.3|983.5|982|986.5|985.3|982.5|981|253
1663763700000|2022-09-21 12:35:00|984|982.5|982|980.5|985.3|983.8|981.5|980.3|202
1663764000000|2022-09-21 12:40:00|981.8|979.8|983|981.5|984|982.5|978.5|977|568
1663764300000|2022-09-21 12:45:00|982.8|981|982|980.5|983|981.5|981.8|980.5|207
1663764600000|2022-09-21 12:50:00|982.3|980.8|986|984.5|987.8|986.5|981.8|980.5|241
1663764900000|2022-09-21 12:55:00|986.3|984.8|988.8|987.3|988.8|987.3|985.8|984.3|160
1663765200000|2022-09-21 13:00:00|988.5|987|991.8|990.3|992.3|990.8|987.3|985.8|282
1663765500000|2022-09-21 13:05:00|992.3|990.5|990.5|989|992.5|991|987.3|985.8|310
1663765800000|2022-09-21 13:10:00|990.8|988.8|991.5|989.8|993.3|991.5|989.3|987.8|209
1663766100000|2022-09-21 13:15:00|991.3|989.5|992.5|991|993.5|992|989.3|987.8|553
1663766400000|2022-09-21 13:20:00|992.8|991.3|992|990.5|993.8|992.3|991|989.3|181
1663766700000|2022-09-21 13:25:00|991.8|990.3|988|986.5|991.8|990.3|987.8|986.3|242
1663767000000|2022-09-21 13:30:00|987.5|986|981.8|980|988.5|987|980|978.5|457
1663767300000|2022-09-21 13:35:00|981.5|979.8|984|982.5|986|984.5|981.3|979.8|311
1663767600000|2022-09-21 13:40:00|983.8|982.3|980.8|979.3|983.8|982.3|979.8|978.5|333
1663767900000|2022-09-21 13:45:00|981|979|981.8|980.3|984.5|983.3|979.5|978|340
1663768200000|2022-09-21 13:50:00|982|980.5|984.5|983|986.3|984.8|980.5|979|283
1663768500000|2022-09-21 13:55:00|984.8|982.8|980.3|978.8|984.8|983.3|980.3|978.5|210
1663768800000|2022-09-21 14:00:00|980.5|978.5|979.5|978|982|980.5|977.3|975.8|286
1663769100000|2022-09-21 14:05:00|979.8|978.3|978.3|976.8|980.8|979.3|977.5|976|299
1663769400000|2022-09-21 14:10:00|977.8|976.5|977.3|975.8|979.3|977.8|974|972.5|631
1663769700000|2022-09-21 14:15:00|976.5|974.8|978.5|977|980.5|979|975.8|974|292
1663770000000|2022-09-21 14:20:00|978.8|976.8|981.5|980|982|980.8|976.8|975.3|143
1663770300000|2022-09-21 14:25:00|981.8|979.8|983.8|980.8|983.8|981.8|980|978.5|307
1663770600000|2022-09-21 14:30:00|982.3|979.5|978.3|976.5|985|983|978|976.3|168
1663770900000|2022-09-21 14:35:00|978|976.3|970.5|968.8|978|976.5|966.3|964.8|714
1663771200000|2022-09-21 14:40:00|970|969|964.8|963|970.5|969|964.3|962.8|587
1663771500000|2022-09-21 14:45:00|964.5|963.3|972|970.5|973.3|971.8|962.5|961|1282
1663771800000|2022-09-21 14:50:00|971.5|970.3|972|970.3|973.5|971.8|971|969.5|350
1663772100000|2022-09-21 14:55:00|971.8|970.5|971.8|970.3|973.8|972.3|971.3|969.8|253
1663772400000|2022-09-21 15:00:00|971.5|970|971.8|970.3|974.8|973.3|971|969.8|444
1663772700000|2022-09-21 15:05:00|971.5|970|966|964.5|972.5|971|965.3|963.8|620
1663773000000|2022-09-21 15:10:00|965.8|964.3|963.5|962|966|964.5|963.3|962|379
1663773300000|2022-09-21 15:15:00|963.8|962.3|964.5|963|968.3|966.8|963.5|962|278
1663773600000|2022-09-21 15:20:00|964.3|963.3|963.5|962|965.8|964.3|961.8|960.5|351
1663773900000|2022-09-21 15:25:00|963.3|961.8|967.8|966.3|969.3|967.8|961.8|960.3|1289
1663774200000|2022-09-21 15:30:00|967.3|965.8|970.8|969.3|973|971.5|964.8|963|831
1663774500000|2022-09-21 15:35:00|971|969.5|970.8|969|972.5|971|969.5|968|123
1663774800000|2022-09-21 15:40:00|971|969.3|977.3|975.5|977.3|976|970.3|969|716
1663775100000|2022-09-21 15:45:00|977|975.8|974.5|972.8|977.5|975.8|974.3|972.5|140
1663775400000|2022-09-21 15:50:00|975|973.5|973|971.5|976.5|975|973|971.5|243
1663775700000|2022-09-21 15:55:00|973.3|971.8|975.5|973.8|975.5|974|971.3|969.8|207
1663776000000|2022-09-21 16:00:00|975.8|974|970|968.5|975.8|974.3|969.8|968|170
1663776300000|2022-09-21 16:05:00|970.3|968|972.8|971.3|973|971.5|968.5|967|155
1663776600000|2022-09-21 16:10:00|972.5|971|973.8|972.3|975|973.5|972.5|971|91
1663776900000|2022-09-21 16:15:00|973.5|972|973.8|972.3|974.5|973.3|971|969.3|246
1663777200000|2022-09-21 16:20:00|973.5|972|975.3|973.8|975.5|974.3|973.3|971.8|369
1663777500000|2022-09-21 16:25:00|975.5|974|975.8|974.3|976|974.5|973.8|972.3|134
1663777800000|2022-09-21 16:30:00|975.5|974|978.5|977.3|978.8|977.3|975.5|974|331
1663778100000|2022-09-21 16:35:00|978.8|977|978.3|977|979|977.5|977.5|976|270
1663778400000|2022-09-21 16:40:00|978.5|977.3|983|981.5|983.3|981.8|978.5|977|145
1663778700000|2022-09-21 16:45:00|983.3|981.8|984.3|982.8|984.5|983|982.3|980.8|497
1663779000000|2022-09-21 16:50:00|983.8|982.3|983.5|982|985.3|983.8|983.3|981.8|271
1663779300000|2022-09-21 16:55:00|983.8|982.3|987|985.3|987|985.5|982|980.5|111
1663779600000|2022-09-21 17:00:00|986.8|985.5|985.8|984.5|987.8|986.3|985.8|984.3|63
1663779900000|2022-09-21 17:05:00|986|984.8|988.3|986.8|988.3|986.8|984.5|983.3|184
1663780200000|2022-09-21 17:10:00|988.5|987|984.3|982.8|988.5|987.3|983.8|982.3|108
1663780500000|2022-09-21 17:15:00|984|982.5|986.3|984.8|988|986.5|983|981.5|286
1663780800000|2022-09-21 17:20:00|986.5|985|988.5|987|988.5|987|986.3|984.8|140
1663781100000|2022-09-21 17:25:00|988.3|986.8|989.5|988|989.8|988.5|986|984.5|225
1663781400000|2022-09-21 17:30:00|989.8|988.3|993.8|992.3|995.5|994|989.5|988|478
1663781700000|2022-09-21 17:35:00|994|992.5|992.8|991.3|995.3|993.8|991.8|990.3|221
1663782000000|2022-09-21 17:40:00|993|991.5|989.5|988|993.8|992.3|986.8|985|223
1663782300000|2022-09-21 17:45:00|989.3|987.8|989|987.3|992|990.3|989|987.3|220
1663782600000|2022-09-21 17:50:00|988.8|987|988.3|986.5|990.8|989|987.8|986|117
1663782900000|2022-09-21 17:55:00|988|986.3|988.5|985.8|988.5|987.3|985.8|984.5|209
1663783200000|2022-09-21 18:00:00|986.5|984.5|980.5|978.8|989|987|979.5|977.5|279
1663783500000|2022-09-21 18:05:00|981.8|978.5|986.3|984.8|987.5|986|979.5|977.8|99
1663783800000|2022-09-21 18:10:00|986.5|985|983.5|981.8|987|985.3|982.8|981|69
1663784100000|2022-09-21 18:15:00|983.3|981.5|980.3|978.8|985|983.5|978.5|977|246
1663784400000|2022-09-21 18:20:00|980.5|979|981.8|980|982|980.5|978.8|977.3|97
1663784700000|2022-09-21 18:25:00|981.5|980.3|980.5|978.8|984|982.5|979.3|977.5|492
1663785000000|2022-09-21 18:30:00|980.8|979.3|985.8|984|986|984.3|979.3|977.5|187
1663785300000|2022-09-21 18:35:00|986|984.3|985.3|983.5|988|986.3|985|983|100
1663785600000|2022-09-21 18:40:00|985.5|983.8|989.5|987.5|990|988.5|984.3|982.8|51
1663785900000|2022-09-21 18:45:00|989.8|987.8|987.3|985|990.3|988.5|985.3|983.5|22
1663786200000|2022-09-21 18:50:00|986.8|985.3|990.3|988.3|992.3|990.5|986.8|984.8|30
1663786500000|2022-09-21 18:55:00|990.5|988.8|989.8|988|991.3|989.8|989|987.3|31
1663786800000|2022-09-21 19:00:00|990|988.3|988|986.3|990.8|988.8|987.8|986|12
1663787100000|2022-09-21 19:05:00|987.8|986|986.8|985|988.8|987|986.5|984.8|42
1663787400000|2022-09-21 19:10:00|986.5|984.8|987.8|986|988|986.3|984.5|982.8|13
1663787700000|2022-09-21 19:15:00|987.5|985.8|987.3|985.5|988.8|987|986.3|984.8|35
1663788000000|2022-09-21 19:20:00|987|985|985.8|984.3|987.5|985.5|985.3|983.5|1
1663788300000|2022-09-21 19:25:00|986|984|983.5|981.8|986|984.5|982.5|981|25
1663788600000|2022-09-21 19:30:00|983.3|981.5|985|983.8|985.3|983.8|982.5|981|3
1663788900000|2022-09-21 19:35:00|984.8|983|983.8|982|984.8|983|982.8|981|17
1663789200000|2022-09-21 19:40:00|983.5|981.5|982.5|981|984|982|982.5|981|0
1663789500000|2022-09-21 19:45:00|982.8|981.3|980.5|978.5|984|982|979.8|978.3|57
1663789800000|2022-09-21 19:50:00|980.8|978.8|981|979.3|981.5|979.5|979.8|977.8|4
1663790100000|2022-09-21 19:55:00|980.8|979|982|980.3|983|981.3|980.8|979|17
1663790400000|2022-09-21 20:00:00|982.3|980|982.5|980.8|983.3|981.5|982|980|2
1663790700000|2022-09-21 20:05:00|982.8|980.5|982.5|980.5|983.5|981.5|982.5|980.5|1
1663791000000|2022-09-21 20:10:00|982.3|980.8|981.8|980|982.5|980.8|981|979|0
1663791300000|2022-09-21 20:15:00|981.5|979.8|980|978.3|981.8|980|979.5|978|2
1663791600000|2022-09-21 20:20:00|979.8|978.5|979.8|977.8|980.5|978.8|978.8|977.3|4
1663791900000|2022-09-21 20:25:00|979.5|978|979|977|980.3|978.3|978.5|976.8|5
1663792200000|2022-09-21 20:30:00|978.8|977.5|978.8|977.3|979.8|978|978.8|977|0
1663792500000|2022-09-21 20:35:00|979.5|977.5|979.8|978.3|979.8|978.3|979|977.3|4
1663792800000|2022-09-21 20:40:00|980.3|978.5|980.3|978.8|981.3|979.5|979.8|978.3|7
1663793100000|2022-09-21 20:45:00|980|978.5|980|978.3|980.5|978.8|980|978|2
1663793400000|2022-09-21 20:50:00|980.3|978.5|980.5|978.5|981.5|979.8|979.8|977.8|13
1663793700000|2022-09-21 20:55:00|980.8|978.8|980.3|978.3|981.3|979.3|979.5|977.5|12
1663794000000|2022-09-21 21:00:00|980.5|977.3|981.8|977.5|982.8|978.3|980.5|977.3|0
1663794300000|2022-09-21 21:05:00||977.8||977.8||977.8||977.5|0
1663794600000|2022-09-21 21:10:00|983|978.3|983|978.3|983|978.3|983|978.3|0
1663794900000|2022-09-21 21:15:00||978.5||978.5||978.5||978.5|0
1663795200000|2022-09-21 21:20:00||978.8||978.8||978.8||978.8|0
1663796400000|2022-09-21 21:40:00|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|0
1663796700000|2022-09-21 21:45:00|983||983||983||983||0
1663797300000|2022-09-21 21:55:00|982.8||982.8||982.8||982.8||1
1663808400000|2022-09-22 01:00:00|974.8|972.5|974.8|972.5|975|972.8|974|971.8|0
1663808700000|2022-09-22 01:05:00|975|972.8|974.5|972.5|976|973.8|974.5|972.5|0
1663809000000|2022-09-22 01:10:00|974.8|972.8|976|973.8|976.3|974.3|974.5|972.5|1
1663809300000|2022-09-22 01:15:00|976.3|973.5|977.5|975.3|977.8|975.5|976|973.5|1
1663809600000|2022-09-22 01:20:00|977.3|975|977.8|975.3|978.3|976.3|976.8|974.8|7
1663809900000|2022-09-22 01:25:00|977.5|974.8|977.8|975.3|977.8|975.3|977.3|974.8|0
1663810200000|2022-09-22 01:30:00|978.3|975.8|979.8|977.5|980.5|978.3|977.8|975.8|3
1663810500000|2022-09-22 01:35:00|980.3|978.5|980.3|978.3|982.3|980|980.3|978|4
1663810800000|2022-09-22 01:40:00|979.8|977.5|980.3|978.3|981.5|979.3|979.5|977.5|1
1663811100000|2022-09-22 01:45:00|981.3|979|980.3|978.3|981.3|979|979.8|977.8|11
1663811400000|2022-09-22 01:50:00|979.5|978.5|979|977|979.5|978.5|978.3|976.8|50
1663811700000|2022-09-22 01:55:00|979.5|977.5|980.8|979|980.8|979|979.5|977.5|1
1663812000000|2022-09-22 02:00:00|981|979.3|982.3|980|982.8|980.3|980.8|978.8|13
1663812300000|2022-09-22 02:05:00|982|980.3|981.8|979.8|982.3|980.3|981.5|979.5|0
1663812600000|2022-09-22 02:10:00|981.5|979.5|981.8|979.8|981.8|979.8|981.3|979.5|0
1663812900000|2022-09-22 02:15:00|982.3|979.5|982.3|980|982.3|980|982.3|979.5|0
1663813200000|2022-09-22 02:20:00|979.3|980.3|979|977|979.3|980.3|978.8|976.8|57
1663813500000|2022-09-22 02:25:00|978.8||979||979||978.5||5
1663813800000|2022-09-22 02:30:00|979.3|975.3|978.8|975.5|979.3|975.5|978.5|975.3|5
1663814100000|2022-09-22 02:35:00|978.5|975.8|978.5|975.5|978.8|975.8|978.5|975.5|1
1663814400000|2022-09-22 02:40:00|978.3|976.8|978.5|976.8|979|976.8|978.3|976.3|1
1663814700000|2022-09-22 02:45:00|979|977.5|981.3|979.5|982|980|979|977.3|4
1663815000000|2022-09-22 02:50:00|981.5|979.8|981.5|979.5|982.3|980.3|981|979|1
1663815300000|2022-09-22 02:55:00|981|979.8|981.8|980|982|980.5|980.8|978.8|1
1663815600000|2022-09-22 03:00:00|981.5|979.5|982.3|980.3|982.3|980.5|981.3|979.5|2
1663815900000|2022-09-22 03:05:00|982|980.5|982|980|982.5|980.5|981.5|979.3|39
1663816200000|2022-09-22 03:10:00|981.8|979.8|983|981|983|981|981.5|979.8|3
1663816500000|2022-09-22 03:15:00|982.8|980.8|980.8|978.8|983|981|980.8|978.8|1
1663816800000|2022-09-22 03:20:00|980.5|979|983.5|981.5|983.8|981.8|980.5|979|27
1663817100000|2022-09-22 03:25:00|983.8|982|983.5|981.5|983.8|982|983.3|981.5|3
1663817400000|2022-09-22 03:30:00|983.3|982|982.5|980.8|984|982.3|982.5|980.8|24
1663817700000|2022-09-22 03:35:00|982.8|981|982.5|980.8|982.8|981|982.5|980.8|0
1663818000000|2022-09-22 03:40:00|982.8|981|981.8|979.8|982.8|981|981.5|979.8|4
1663818300000|2022-09-22 03:45:00|982.3|980.3|982.3|980.3|982.5|980.3|982|980.3|1
1663818600000|2022-09-22 03:50:00|982.5||982.5||982.8||982.3||0
1663818900000|2022-09-22 03:55:00|982.3|979.8|981.8|979.8|982.5|980|981.3|979.3|3
1663819200000|2022-09-22 04:00:00|982|980|982.8|981|982.8|981|982|980|6
1663819500000|2022-09-22 04:05:00|982.5|981.3|982.8|981.3|983|981.3|982.5|981.3|0
1663819800000|2022-09-22 04:10:00|983||982.8||983||982.8||0
1663820100000|2022-09-22 04:15:00|982.5|981|983|980.8|983|981|981.5|979.8|7
1663820400000|2022-09-22 04:20:00|982.8||982.8||982.8||982.8||0
1663820700000|2022-09-22 04:25:00|983|981|983|981.3|983|981.3|983|981|3
1663821000000|2022-09-22 04:30:00|982.8|981|982.5|980.8|982.8|981|982|980.5|0
1663821300000|2022-09-22 04:35:00||980.5||980.8||981||980.5|0
1663821600000|2022-09-22 04:40:00||981||980.8||981||980.8|0
1663821900000|2022-09-22 04:45:00||981||980.8||981||980.8|0
1663822200000|2022-09-22 04:50:00|982.8||982.8||982.8||982.8||1
1663822500000|2022-09-22 04:55:00|982.5|981|983|981.3|983.5|981.8|982.5|980.8|6
1663822800000|2022-09-22 05:00:00|982.8|980.8|983.3|981.8|984.3|982.3|982.5|980.8|6
1663823100000|2022-09-22 05:05:00|983.5|981.3|982.5|981|983.5|981.3|982.5|981|3
1663823400000|2022-09-22 05:10:00|982.8|981.3|984|982|984.3|982.8|982.5|981|11
1663823700000|2022-09-22 05:15:00|984.5|982.5|984.3|982.5|984.5|982.5|984.3|982|5
1663824000000|2022-09-22 05:20:00|984|982|982.5|980.8|984|982|982|980.8|14
1663824300000|2022-09-22 05:25:00|983.5|981.5|983.5|981.8|983.5|981.8|983.3|981.5|5
1663824600000|2022-09-22 05:30:00|984|982|984.3|982.5|984.5|983|984|982|2
1663824900000|2022-09-22 05:35:00|984.5|982.8|985.3|983.5|985.8|984|984.5|982.8|6
1663825200000|2022-09-22 05:40:00|985.8|983.8|985.3|983.5|985.8|984|985.3|983.5|4
1663825500000|2022-09-22 05:45:00|985|983|986|984|986|984|984.8|983|4
1663825800000|2022-09-22 05:50:00|985.8|983.8|985.8|983.8|985.8|983.8|985.8|983.8|1
1663826100000|2022-09-22 05:55:00|985.5|983.5|984.3|982.3|985.5|983.5|983.3|981.5|4
1663826400000|2022-09-22 06:00:00|984.5|982.5|986.3|984.8|987.8|985.8|984.5|982.5|8
1663826700000|2022-09-22 06:05:00|986|984.5|985.8|984|986|984.5|984.5|982.8|17
1663827000000|2022-09-22 06:10:00|985.5|983.8|982.3|980.5|985.5|983.8|982.3|980.5|59
1663827300000|2022-09-22 06:15:00|982.5|980.8|983.3|981.5|983.5|981.5|981.5|980|13
1663827600000|2022-09-22 06:20:00|983|981.3|983.3|981.3|983.5|981.8|982.5|980.8|0
1663827900000|2022-09-22 06:25:00|983.5|981.5|984.3|982.5|985|983.3|983.3|981.3|12
1663828200000|2022-09-22 06:30:00|984|982.3|982|980.3|985.5|983.8|982|980.3|41
1663828500000|2022-09-22 06:35:00|981.5|980|979|977.3|982.5|980.8|978.8|977|62
1663828800000|2022-09-22 06:40:00|979.3|977.5|978.8|976.8|979.5|977.8|977|975.3|108
1663829100000|2022-09-22 06:45:00|978.5|976.5|979|977|979.8|978|977.8|976.5|59
1663829400000|2022-09-22 06:50:00|978.8|976.8|982.3|980.5|982.5|981|978.5|976.8|73
1663829700000|2022-09-22 06:55:00|982|981.5|982.8|981|983.5|981.8|981.5|979.8|137
1663830000000|2022-09-22 07:00:00|982.5|980.8|980.3|978.8|982.5|980.8|979.5|977.8|152
1663830300000|2022-09-22 07:05:00|980|979|981.3|979.8|982.8|981.3|979.5|978|136
1663830600000|2022-09-22 07:10:00|980.8|979.3|982|980.3|983.3|981.5|979.5|977.8|138
1663830900000|2022-09-22 07:15:00|981.8|980.5|981.5|980|982|980.5|980.8|979.3|44
1663831200000|2022-09-22 07:20:00|981.3|979.8|984.3|982.5|984.8|983.3|980.5|979|79
1663831500000|2022-09-22 07:25:00|984|982.3|983|981.5|984.3|983|981.5|980|133
1663831800000|2022-09-22 07:30:00|982.8|981.3|987.3|985.8|987.3|985.8|982.5|981|166
1663832100000|2022-09-22 07:35:00|987.5|986|986.5|984.8|988.3|986.8|985.5|984|188
1663832400000|2022-09-22 07:40:00|986.3|984.5|989.5|988|990.8|989.3|986|984.3|247
1663832700000|2022-09-22 07:45:00|989.8|988.3|991.3|989.8|997.5|995.8|989.5|988.3|741
1663833000000|2022-09-22 07:50:00|990.8|989.3|990.3|988.8|993.3|991.5|990|988.5|121
1663833300000|2022-09-22 07:55:00|989.3|987.3|992.3|990.5|993|991.5|988.8|987.3|294
1663833600000|2022-09-22 08:00:00|992.8|991.3|992|990.5|994.3|992.8|991.3|989.5|300
1663833900000|2022-09-22 08:05:00|992.3|990.8|992|990.5|994.3|992.5|990|988.5|901
1663834200000|2022-09-22 08:10:00|992.3|990.8|990.3|988.5|992.5|990.8|988|986.5|368
1663834500000|2022-09-22 08:15:00|989|987.5|993|991.5|993.3|991.8|988.5|987|317
1663834800000|2022-09-22 08:20:00|992.8|991.8|992.8|991.3|997.5|996|992.5|991|1068
1663835100000|2022-09-22 08:25:00|992|991|993.5|992|995.5|994|991.3|989.5|999
1663835400000|2022-09-22 08:30:00|993.8|992.3|992.5|991|994|992.5|991.8|990.3|441
1663835700000|2022-09-22 08:35:00|992.8|991.3|993.5|992|994.8|993.3|992|990.8|275
1663836000000|2022-09-22 08:40:00|993.8|992.3|992.3|990.5|996.3|994.5|992.3|990.3|239
1663836300000|2022-09-22 08:45:00|992.5|991|993|991.5|993.3|992|991.8|990.3|392
1663836600000|2022-09-22 08:50:00|993.3|991.8|991.3|989.8|993.8|992.5|990.3|988.5|345
1663836900000|2022-09-22 08:55:00|990.8|989|990.8|989.3|991.8|990.3|990.3|988.8|188
1663837200000|2022-09-22 09:00:00|990.3|989|991|989.3|992.5|991|990|988.8|454
1663837500000|2022-09-22 09:05:00|990.8|989|988.5|986.8|991|989.3|987|985.5|281
1663837800000|2022-09-22 09:10:00|989.3|987|994.8|993.3|995|993.5|989|986.8|217
1663838100000|2022-09-22 09:15:00|995.3|993.5|993.5|991.8|995.5|994.3|992.8|991.3|664
1663838400000|2022-09-22 09:20:00|993.3|991.5|991|989.3|993.5|992|990.8|989.3|57
1663838700000|2022-09-22 09:25:00|990.8|989|992|990.8|992.8|991.3|990.8|989|207
1663839000000|2022-09-22 09:30:00|992.3|991|990.5|989|992.3|991|990|988.3|347
1663839300000|2022-09-22 09:35:00|990.8|989.3|991|989.5|992|990.8|990.3|988.8|360
1663839600000|2022-09-22 09:40:00|990.3|988.8|989|987.5|990.8|989.3|988.5|987|37
1663839900000|2022-09-22 09:45:00|988.8|988|990|988.5|990.3|988.5|988.5|986.8|283
1663840200000|2022-09-22 09:50:00|990.3|988.8|993.3|991.8|993.3|991.8|989.5|988|245
1663840500000|2022-09-22 09:55:00|993|991.5|992.3|990.8|993.5|992|991.8|990.3|357
1663840800000|2022-09-22 10:00:00|992|990.5|992.8|991.3|992.8|991.3|990.5|989|191
1663841100000|2022-09-22 10:05:00|992.5|991|989.5|988|992.8|991.3|989.3|987.3|305
1663841400000|2022-09-22 10:10:00|990|988.3|993.8|992|994|992.3|987.8|986.3|626
1663841700000|2022-09-22 10:15:00|993.5|991.8|994|992.3|994|992.5|993|991|72
1663842000000|2022-09-22 10:20:00|993.8|992|994.3|992.5|995.3|993.5|992.8|991.5|131
1663842300000|2022-09-22 10:25:00|994|992.3|994.8|993|995.5|994.3|993|991.3|341
1663842600000|2022-09-22 10:30:00|995.3|993.3|994.5|992.8|995.5|994|993|991.5|95
1663842900000|2022-09-22 10:35:00|994.3|992.3|991.8|990.3|994.5|992.5|991.3|989.5|116
1663843200000|2022-09-22 10:40:00|991.3|989.8|992|990.5|992|990.5|990|988.5|176
1663843500000|2022-09-22 10:45:00|992.3|990|992.8|990.8|993.3|991.3|991|989.5|96
1663843800000|2022-09-22 10:50:00|992.5|991|995.8|994.3|996|994.8|992.5|991|102
1663844100000|2022-09-22 10:55:00|996|994.5|995.8|994.3|996.3|995|995|993.5|191
1663844400000|2022-09-22 11:00:00|996|994|998|996.5|998.8|997.3|995|993.5|339
1663844700000|2022-09-22 11:05:00|998.3|996.8|996.8|995.3|998.5|996.8|996.3|994.8|74
1663845000000|2022-09-22 11:10:00|997|995|997.5|996|998|996.3|996.5|995|103
1663845300000|2022-09-22 11:15:00|997.8|996.3|1000|998.5|1001.3|999.5|997.8|996|150
1663845600000|2022-09-22 11:20:00|1000.3|998.8|999|997.3|1000.8|999|998.3|996.8|82
1663845900000|2022-09-22 11:25:00|998.8|997|999|997.5|999.5|998|998.3|996.5|22
1663846200000|2022-09-22 11:30:00|999.3|998|1000.3|998.8|1000.8|999|999|997.3|34
1663846500000|2022-09-22 11:35:00|1000|998.5|1003.8|1002.3|1003.8|1002.5|999.3|998|273
1663846800000|2022-09-22 11:40:00|1003.3|1002|1003.8|1002|1004|1002.8|1002.8|1001.3|141
1663847100000|2022-09-22 11:45:00|1003.5|1002.3|1003|1001.5|1003.5|1002.3|1002|1000.5|128
1663847400000|2022-09-22 11:50:00|1002.8|1001.3|1006.5|1005|1006.5|1005.3|1002.8|1001.3|295
1663847700000|2022-09-22 11:55:00|1006.3|1005.3|1004.5|1003|1006.5|1005.3|1003.8|1002.3|309
1663848000000|2022-09-22 12:00:00|1004.3|1003.3|1009|1007.8|1009|1007.8|1004.3|1003.3|1005
1663848300000|2022-09-22 12:05:00|1008.8|1007.3|1008.3|1006.8|1009|1007.8|1007|1005.8|252
1663848600000|2022-09-22 12:10:00|1008.5|1007|1010.5|1008.8|1010.5|1009.3|1007.8|1006.3|135
1663848900000|2022-09-22 12:15:00|1010.3|1009|1009.3|1007.8|1010.5|1009|1008.8|1007.3|54
1663849200000|2022-09-22 12:20:00|1009|1006.8|1002.5|1001|1009.3|1007.3|1002.3|1000.8|351
1663849500000|2022-09-22 12:25:00|1002.8|1001.3|1004|1002.3|1005.5|1004|1000|998.8|368
1663849800000|2022-09-22 12:30:00|1003.8|1002|1004.5|1002.8|1005.8|1004.3|1001|999.5|151
1663850100000|2022-09-22 12:35:00|1004.3|1003|1006|1004.3|1006.3|1004.8|1003.8|1002.5|86
1663850400000|2022-09-22 12:40:00|1005.8|1004.5|1007.5|1006|1008.3|1006.5|1005.3|1003.8|135
1663850700000|2022-09-22 12:45:00|1007.3|1005.5|1004.5|1003|1007.3|1005.5|1002.8|1001.3|188
1663851000000|2022-09-22 12:50:00|1004.3|1002.8|1003.8|1002|1004.5|1003.3|1002.8|1001.3|305
1663851300000|2022-09-22 12:55:00|1003.5|1001.8|1001.8|1000|1004.3|1002.8|1000.5|999|320
1663851600000|2022-09-22 13:00:00|1001.3|999.5|1007.8|1006.3|1010.3|1008.8|1001|999.5|291
1663851900000|2022-09-22 13:05:00|1008|1006.5|1013.5|1012|1014.3|1012.8|1006|1004.3|937
1663852200000|2022-09-22 13:10:00|1013|1011.5|1013|1011.5|1013.5|1012|1011.5|1009.8|611
1663852500000|2022-09-22 13:15:00|1012.8|1011.3|1014.8|1013|1015.5|1014.3|1012.8|1011.3|573
1663852800000|2022-09-22 13:20:00|1014.5|1013.3|1011.5|1010|1015.5|1014|1009|1007.8|393
1663853100000|2022-09-22 13:25:00|1011.3|1009.8|1013|1011.3|1015|1013.5|1011.3|1009.8|331
1663853400000|2022-09-22 13:30:00|1013.3|1011.5|1017|1015.5|1018.3|1016.8|1013.3|1011.3|283
1663853700000|2022-09-22 13:35:00|1017.3|1015.8|1014|1012.5|1019.5|1017.8|1011.8|1010.3|178
1663854000000|2022-09-22 13:40:00|1014.5|1012.8|1015|1013.3|1015.5|1014|1012|1010.8|155
1663854300000|2022-09-22 13:45:00|1015.3|1013.5|1010.3|1008.5|1016.8|1015.3|1009.8|1008.5|255
1663854600000|2022-09-22 13:50:00|1010|1008.3|1009.3|1007.8|1013|1011.5|1008.8|1007|333
1663854900000|2022-09-22 13:55:00|1009.5|1007.3|1006.5|1005|1010|1008.3|1006|1004.3|253
1663855200000|2022-09-22 14:00:00|1006.3|1004.8|998.8|997|1007.5|1005.8|998.5|997|782
1663855500000|2022-09-22 14:05:00|998.5|996.8|1000.8|999|1001.5|1000|996.3|994.8|679
1663855800000|2022-09-22 14:10:00|1000.5|998.8|1006|1004.5|1006|1004.5|997.8|996|407
1663856100000|2022-09-22 14:15:00|1006.3|1004.8|1001.5|1000|1006.3|1004.8|1000|998.5|168
1663856400000|2022-09-22 14:20:00|1001.3|999.8|1001.5|1000|1002.8|1001.5|999.5|998|296
1663856700000|2022-09-22 14:25:00|1001.8|1000.3|1003.3|1001.5|1004|1002.3|1000|998.5|191
1663857000000|2022-09-22 14:30:00|1003|1001.3|1001.8|1000.3|1004|1002.5|1000|998.3|338
1663857300000|2022-09-22 14:35:00|1001.5|1000|1001.5|1000|1001.8|1000.3|999|997.8|470
1663857600000|2022-09-22 14:40:00|1001.3|999.8|999|997.5|1001.8|1000.3|998.5|997|723
1663857900000|2022-09-22 14:45:00|999.3|997.3|1002.8|1001.3|1003|1001.5|998.8|997|526
1663858200000|2022-09-22 14:50:00|1003|1001|1001.5|1000|1004|1002.8|998.8|997.3|488
1663858500000|2022-09-22 14:55:00|1001|999.5|1002.8|1001.3|1005.3|1003.8|1000.8|999.3|647
1663858800000|2022-09-22 15:00:00|1002.5|1001|998.8|997.3|1002.8|1001.3|998.3|996.8|400
1663859100000|2022-09-22 15:05:00|998.3|997|1001.3|999.8|1001.3|999.8|997|995.5|581
1663859400000|2022-09-22 15:10:00|1001|1000|1001.5|1000|1003.3|1001.8|1000.8|999.5|795
1663859700000|2022-09-22 15:15:00|1002.3|1000.8|1004.5|1003|1005.3|1003.8|1001.8|1000|364
1663860000000|2022-09-22 15:20:00|1005|1003.3|1003.5|1001.8|1005|1003.3|1002|1000.5|565
1663860300000|2022-09-22 15:25:00|1003.8|1002|1003.5|1002|1009|1007.8|1003.3|1001.8|1795
1663860600000|2022-09-22 15:30:00|1003.3|1001.5|1007.8|1006.3|1008.8|1007|1003.3|1001.5|721
1663860900000|2022-09-22 15:35:00|1008|1006.5|1006|1004.5|1008.5|1007.3|1005.8|1004.3|247
1663861200000|2022-09-22 15:40:00|1006.3|1004.8|1005.3|1003.5|1006.5|1005.3|1005|1003.3|143
1663861500000|2022-09-22 15:45:00|1005|1003.3|1004.5|1002.8|1005.5|1004|1003.5|1002|101
1663861800000|2022-09-22 15:50:00|1004.3|1003|1001|999.5|1005|1003.5|1001|999.3|111
1663862100000|2022-09-22 15:55:00|1001.5|999.8|997.3|995.8|1001.5|1000|996.8|995.5|133
1663862400000|2022-09-22 16:00:00|997.5|995.5|997.5|995.8|998.3|996.5|996.5|995.3|104
1663862700000|2022-09-22 16:05:00|997.8|996|1002.3|1000.5|1002.3|1000.8|997.5|996|90
1663863000000|2022-09-22 16:10:00|1002|1000.8|1005|1003.5|1005.3|1003.8|1001|999.3|131
1663863300000|2022-09-22 16:15:00|1005.3|1003.8|1006|1004.3|1006.8|1005.3|1004.8|1003.3|42
1663863600000|2022-09-22 16:20:00|1005.8|1004.5|1007|1005.5|1007.3|1006|1005.8|1004.3|91
1663863900000|2022-09-22 16:25:00|1007.3|1005.3|1002.5|1001|1007.3|1006|1002.5|1001|106
1663864200000|2022-09-22 16:30:00|1002.3|1000.8|999|997.3|1002.8|1001.3|999|997.3|50
1663864500000|2022-09-22 16:35:00|999.3|997.5|999|997.5|1000.3|998.5|998.8|997.3|58
1663864800000|2022-09-22 16:40:00|998.8|997.3|1001.3|999.8|1002.8|1001|998.8|997.3|251
1663865100000|2022-09-22 16:45:00|1001|999.3|999.3|997.8|1002|1000.3|999|997.3|54
1663865400000|2022-09-22 16:50:00|999|997.5|1000.8|999.3|1001.8|1000.3|998.8|997.3|194
1663865700000|2022-09-22 16:55:00|1001|998.8|1000|998.3|1001.8|1000.3|999|997.5|70
1663866000000|2022-09-22 17:00:00|1000.3|998.5|1001.8|1000|1002.5|1001|999.8|998.3|223
1663866300000|2022-09-22 17:05:00|1001.5|999.8|1000.5|999|1002.8|1001.3|999|997.5|191
1663866600000|2022-09-22 17:10:00|1000.8|999.3|998.8|997|1002|1000.5|998.5|997|25
1663866900000|2022-09-22 17:15:00|998.5|997.3|1001.5|999.8|1001.8|1000|997.8|996.3|57
1663867200000|2022-09-22 17:20:00|1001.8|1000|1004.5|1003|1005.3|1003.3|1001.3|999.8|74
1663867500000|2022-09-22 17:25:00|1004.8|1003.3|1003.8|1002.5|1005.8|1004.3|1003.8|1002.5|113
1663867800000|2022-09-22 17:30:00|1004|1002.3|1006.3|1004.5|1008.3|1006.5|1003.8|1002.3|269
1663868100000|2022-09-22 17:35:00|1006.5|1005|1008|1006.3|1008.3|1007|1006.5|1004.8|199
1663868400000|2022-09-22 17:40:00|1008.5|1006.5|1007|1005.3|1009|1007.8|1006.5|1005|79
1663868700000|2022-09-22 17:45:00|1006.8|1005|1007.8|1006.3|1007.8|1006.3|1005.3|1003.5|35
1663869000000|2022-09-22 17:50:00|1007.5|1006|1007.5|1006|1007.8|1006.3|1006|1004.3|20
1663869300000|2022-09-22 17:55:00|1007.8|1006.5|1006|1004.5|1008.8|1007.5|1006|1004.5|86
1663869600000|2022-09-22 18:00:00|1006.3|1004.8|1004.3|1002.5|1006.3|1004.8|1004.3|1002.5|47
1663869900000|2022-09-22 18:05:00|1004|1002.8|1002|1000.3|1005.3|1003.8|1001.8|1000.3|39
1663870200000|2022-09-22 18:10:00|1001.8|1000|1004.5|1003|1005.5|1004|1001.8|1000|36
1663870500000|2022-09-22 18:15:00|1004.3|1002.8|1000.8|999.3|1005|1003.3|1000.3|998.8|182
1663870800000|2022-09-22 18:20:00|1001.3|999.8|1000.5|999|1002.3|1000.8|998.5|997|74
1663871100000|2022-09-22 18:25:00|1000.3|998.8|1002.8|1001|1003.8|1002.3|998.3|996.5|399
1663871400000|2022-09-22 18:30:00|1002.5|1001.3|1000.3|998.5|1003.3|1001.5|1000.3|998.5|85
1663871700000|2022-09-22 18:35:00|999.8|998.3|999.3|997.8|1000.3|998.5|998.8|997.3|69
1663872000000|2022-09-22 18:40:00|999|998|1001.3|999.8|1001.8|1000.3|999|997.5|37
1663872300000|2022-09-22 18:45:00|1000.8|999|999.5|997.8|1001|999.3|999.3|997.8|10
1663872600000|2022-09-22 18:50:00|999.3|998|1001|999.5|1001.8|1000|999.3|997.5|42
1663872900000|2022-09-22 18:55:00|1001.3|999.8|1000.8|999|1001.5|999.8|1000.5|999|2
1663873200000|2022-09-22 19:00:00|1000.5|999.3|1000.3|998.5|1001.5|999.8|1000.3|998.5|30
1663873500000|2022-09-22 19:05:00|1000|998.3|1000.5|998.8|1000.8|999|999.5|998|19
1663873800000|2022-09-22 19:10:00|1000|998.5|1000|998.5|1001|999.3|999.5|997.8|17
1663874100000|2022-09-22 19:15:00|1000.3|998.3|999|997.5|1000.3|998.5|999|997.5|62
1663874400000|2022-09-22 19:20:00|999.3|997.3|999|997.5|999.5|998|998.3|996.5|13
1663874700000|2022-09-22 19:25:00|999.5|997.3|1000|998.5|1000|998.5|998.8|997.3|6
1663875000000|2022-09-22 19:30:00|1000.3|998.3|999.3|997.5|1000.3|998.5|999|997.3|1
1663875300000|2022-09-22 19:35:00|998.8|997.8|999.3|997.5|999.5|997.8|998.8|997|6
1663875600000|2022-09-22 19:40:00|999|997.3|999.5|997.8|999.8|998.3|998.8|997|22
1663875900000|2022-09-22 19:45:00|999.8|998|1000|998|1000.3|998.3|999.8|997.8|3
1663876200000|2022-09-22 19:50:00|999.8|997.8|997.8|996|999.8|998|997.5|995.8|16
1663876500000|2022-09-22 19:55:00|997|995.8|997|995.3|998|996.3|997|995.3|29
1663876800000|2022-09-22 20:00:00|997.3|995.5|998|996.3|998|996.3|997|995.3|6
1663877100000|2022-09-22 20:05:00|999.3|996.5|998.3|996.8|999.3|997.3|997.8|996.3|17
1663877400000|2022-09-22 20:10:00|998|996.5|998.3|996.5|998.3|996.5|997.8|996.3|0
1663877700000|2022-09-22 20:15:00|997.8|996.3|996.3|994.8|997.8|996.3|996.3|994.8|14
1663878000000|2022-09-22 20:20:00|996|994.5|996.5|995|996.5|995|995.8|994.5|52
1663878300000|2022-09-22 20:25:00|996.8|994.8|997|995.5|997.3|995.8|996.5|994.8|3
1663878600000|2022-09-22 20:30:00|996.8|995.3|996.5|995|997|995.5|996.5|995|3
1663878900000|2022-09-22 20:35:00|996.8|995.3|997|995.3|997.3|995.8|996.8|995|5
1663879200000|2022-09-22 20:40:00|997.5|995.5|997.3|995.8|997.5|996|997|995.5|4
1663879500000|2022-09-22 20:45:00|997.5|995.5|997.3|995.8|997.8|996.3|997|995.3|1
1663879800000|2022-09-22 20:50:00|997.8|996|997.5|996|998|996.3|997.3|995.5|7
1663880100000|2022-09-22 20:55:00|997.3|995.8|997.5|995.8|997.8|996|996.8|995.3|18
1663880400000|2022-09-22 21:00:00|997.8|995.5|997|994.5|998|995.5|997|994.5|0
1663881300000|2022-09-22 21:15:00|999||1001||1001||999||0
1663883400000|2022-09-22 21:50:00|1001.5||1001.5||1001.5||1001.5||0
1663883700000|2022-09-22 21:55:00|||||||||1
1663894800000|2022-09-23 01:00:00|1002.8|1000.3|1004|1001.5|1004|1001.8|1002.8|1000.3|9
1663895100000|2022-09-23 01:05:00|1003.8|1001.8|1003.5|1001.5|1004|1001.8|1003.3|1001.5|0
1663895400000|2022-09-23 01:10:00|1004|1001.8|1003.8|1001.5|1004|1001.8|1003.5|1001.5|0
1663895700000|2022-09-23 01:15:00|1004|1001.8|1003.8|1001.5|1004|1001.8|1003.5|1001.5|0
1663896000000|2022-09-23 01:20:00|1004|1000.3|1001.8|999.8|1004|1000.5|1001.8|999.8|5
1663896300000|2022-09-23 01:25:00|1002.3|1000|1002|999.8|1002.5|1000.3|1001.8|999.8|1
1663896600000|2022-09-23 01:30:00|1001.8|999.5|1000.5|999|1002|999.8|1000.5|999|0
1663896900000|2022-09-23 01:35:00|1001|999.3|1000.8|999|1001.5|999.3|1000.8|999|1
1663897200000|2022-09-23 01:40:00|1001|999.3|1001|999|1001.5|999.5|1000.8|999|0
1663897500000|2022-09-23 01:45:00|1001.3|999.3|997.3|995.5|1001.5|999.3|997|995|29
1663897800000|2022-09-23 01:50:00|997.8|995.8|999|997|1000.5|998|997.8|995.8|19
1663898100000|2022-09-23 01:55:00|999.3|996.8|1000.5|997.8|1000.5|997.8|999|996.8|1
1663898400000|2022-09-23 02:00:00|1001.8|998|1000.8|998|1002.5|999.8|1000.8|998|0
1663898700000|2022-09-23 02:05:00|1001|998.5|1001.3|999.3|1001.8|999.3|1000.8|998.5|1
1663899000000|2022-09-23 02:10:00|1000.8||1000.8||1001.3||1000.8||6
1663899300000|2022-09-23 02:15:00|1000.3|998.5|999.5|997.8|1000.3|998.5|999|997.3|14
1663899600000|2022-09-23 02:20:00|999|998|998.8|996.3|999.8|998|998.8|996.3|12
1663899900000|2022-09-23 02:25:00|999.5|996.5|999.5|997|999.5|997.5|999.5|996.5|4
1663900200000|2022-09-23 02:30:00|999|996.5|998.5|996.8|999|997|998.5|996.5|3
1663900500000|2022-09-23 02:35:00|||||||||2
1663900800000|2022-09-23 02:40:00|998.3|996.5|998.5|996.5|999|996.8|997.8|996.5|7
1663901100000|2022-09-23 02:45:00|999|996.8|998.3|997|999|997|998.3|996.5|2
1663901400000|2022-09-23 02:50:00|998.8|997.3|997.8|996|998.8|997.3|997.3|995.5|14
1663901700000|2022-09-23 02:55:00|998|996.3|997.8|996|998.3|996.5|997.5|996|4
1663902000000|2022-09-23 03:00:00|997.5|996.3|997.8|996|998.3|996.3|997.3|996|6
1663902300000|2022-09-23 03:05:00|997.5|995.8|996.8|995|997.8|995.8|996|994.5|6
1663902600000|2022-09-23 03:10:00|997.3|995.3|996.3|994.5|997.3|995.3|995.5|993.8|6
1663902900000|2022-09-23 03:15:00|996|994|996.5|994.5|997|994.8|996|994|4
1663903200000|2022-09-23 03:20:00|996.3|994.3|996|993.8|996.8|994.5|996|993.8|0
1663903500000|2022-09-23 03:25:00|996.5|994.5|996.5|994.5|996.5|994.5|996.3|994.3|0
1663903800000|2022-09-23 03:30:00|996.3|994.3|996.5|994.5|996.5|994.5|996.3|994|0
1663904100000|2022-09-23 03:35:00|996.3|994.3|996.3|994.3|996.5|994.3|996.3|994.3|0
1663904400000|2022-09-23 03:40:00|996|994|995.5|994.3|996.5|994.8|995.5|994|0
1663904700000|2022-09-23 03:45:00|996.3|994|995.5|993.8|996.3|994.8|995.3|993.8|7
1663905000000|2022-09-23 03:50:00|995.3|993.5|995.5|993.5|995.5|993.5|995.3|993.5|5
1663905300000|2022-09-23 03:55:00|995.3||995||995.3||995||25
1663905600000|2022-09-23 04:00:00|994.5|993.3|994.3|993|994.8|993.5|994.3|992.8|24
1663905900000|2022-09-23 04:05:00|994.8|992.8|995|993|995|993.3|994.8|992.5|31
1663906200000|2022-09-23 04:10:00||992.8||992.8||992.8||992.8|0
1663906500000|2022-09-23 04:15:00|994.8|992.5|994.3|992.8|995|992.8|994.3|992.5|14
1663906800000|2022-09-23 04:20:00|994.5|992.5|994.8|992.8|994.8|993|994|992.5|4
1663907100000|2022-09-23 04:25:00|994|992.5|993.3|991.3|994|992.8|993.3|991.3|34
1663907400000|2022-09-23 04:30:00|993|991|993|991.3|993.8|991.8|992.8|990.8|15
1663907700000|2022-09-23 04:35:00|992.8|991|993|991|993.3|991.3|992.8|991|1
1663908000000|2022-09-23 04:40:00|993.3|991.3|993.8|991.3|993.8|991.3|993.3|991.3|3
1663908300000|2022-09-23 04:45:00|993.5|991.8|993.3|991.3|994.5|992.8|993.3|991.3|1
1663908600000|2022-09-23 04:50:00|994|992.3|994|992.3|994.3|992.8|994|992.3|2
1663908900000|2022-09-23 04:55:00|993.3|991.3|993.5|991.8|993.8|992.3|993|991|1
1663909200000|2022-09-23 05:00:00|993.8|992.5|995|993.5|995|993.5|993.5|992.5|2
1663909500000|2022-09-23 05:05:00|994.8|993.3|995.5|993.5|995.5|993.8|994.5|992.8|9
1663909800000|2022-09-23 05:10:00|996.5|993.8|996.8|995|997|995|996.5|993.5|3
1663910100000|2022-09-23 05:15:00|996.5|994.8|996.5|994.8|997.3|995|996.3|994.3|5
1663910400000|2022-09-23 05:20:00|996.8|995|997.3|995|998.3|996.5|996.5|994.8|0
1663910700000|2022-09-23 05:25:00|997|996|997.3|995.3|998|996.3|996.5|994.5|3
1663911000000|2022-09-23 05:30:00|997.5|995.5|997|995.3|998.5|996.8|996.8|994.8|0
1663911300000|2022-09-23 05:35:00|997.3|996|997.3|995.3|998|996.5|997|994.8|7
1663911600000|2022-09-23 05:40:00|997.5|995.5|997.3|995.3|998|996.3|997.3|995.3|2
1663911900000|2022-09-23 05:45:00|996.8|994.8|997.8|995.5|998.3|996.3|996.8|994.8|16
1663912200000|2022-09-23 05:50:00|998|996.8|997.3|995|999|997|997|995|9
1663912500000|2022-09-23 05:55:00|997.5|995.3|997.5|995.5|997.5|995.5|997.3|994.8|3
1663912800000|2022-09-23 06:00:00|997.3|995.3|997.8|995.5|999|997|996.3|994.5|2
1663913100000|2022-09-23 06:05:00|998.5|996|999.8|998.3|1000.5|998.8|996.5|995|7
1663913400000|2022-09-23 06:10:00|1000|998|1000|998|1001.5|1000|999.8|997.8|4
1663913700000|2022-09-23 06:15:00|999.8|997.5|997.5|995.8|1000|998.3|997|995|30
1663914000000|2022-09-23 06:20:00|997.3|995.5|996|994.5|997.3|995.5|995.5|993.8|40
1663914300000|2022-09-23 06:25:00|995.3|994.3|995.5|993.8|996.8|995.3|994.8|993|61
1663914600000|2022-09-23 06:30:00|995.8|994|997.5|995.8|998.5|996.8|994.5|993.3|71
1663914900000|2022-09-23 06:35:00|997.8|996|996.3|994.5|998|996.3|996.3|994.5|0
1663915200000|2022-09-23 06:40:00|995.3|993.5|994.8|992.8|996.3|994.3|994.3|992.5|35
1663915500000|2022-09-23 06:45:00|995|993|995|993.3|996|994|994.3|992.5|11
1663915800000|2022-09-23 06:50:00|994.8|993|993.5|992|994.8|993|993|991.3|310
1663916100000|2022-09-23 06:55:00|993|991.5|992.5|991|994|992.5|991.5|990|89
1663916400000|2022-09-23 07:00:00|992.3|990.8|992|990.5|994|992.5|991.8|990.3|56
1663916700000|2022-09-23 07:05:00|991.8|990|992.8|991|993.3|991.8|991.3|989.8|178
1663917000000|2022-09-23 07:10:00|992.5|990.8|990.5|989|993.5|991.8|990|988.5|305
1663917300000|2022-09-23 07:15:00|990.8|989.3|983.8|982.3|990.8|989.3|983.5|982.3|1208
1663917600000|2022-09-23 07:20:00|983.5|982|983.5|982|984.5|983.3|982.5|981|202
1663917900000|2022-09-23 07:25:00|983.3|981.8|982.5|981|984.5|983.3|982|980.5|144
1663918200000|2022-09-23 07:30:00|982.3|980.8|981|979.5|982.5|981.3|980.8|979.5|174
1663918500000|2022-09-23 07:35:00|981.3|979.8|979.5|978|981.5|980|978.8|977.5|320
1663918800000|2022-09-23 07:40:00|979.8|978.5|976.8|975.3|979.8|978.5|974.8|973.5|436
1663919100000|2022-09-23 07:45:00|976.5|974.8|972|970.5|976.8|974.8|972|970.5|697
1663919400000|2022-09-23 07:50:00|972.3|970.3|974.5|973|975|973.5|971.5|970|375
1663919700000|2022-09-23 07:55:00|974.3|972.8|978.3|976.5|978.5|977|974|972.5|400
1663920000000|2022-09-23 08:00:00|978.5|977|978.8|977.3|979.8|978.5|977.3|975.5|319
1663920300000|2022-09-23 08:05:00|978.5|977|976.3|974.8|978.5|977|973.5|972|155
1663920600000|2022-09-23 08:10:00|976.8|975.3|972.5|971|976.8|975.3|972.5|971|367
1663920900000|2022-09-23 08:15:00|973|971.5|973.3|971.8|973.8|972.5|971|969.5|314
1663921200000|2022-09-23 08:20:00|973|971.3|972.5|971|973|971.3|970.8|969.5|257
1663921500000|2022-09-23 08:25:00|972.3|970.5|969|967.8|974|972.8|968.3|966.5|1004
1663921800000|2022-09-23 08:30:00|968.8|967.5|972|970.5|972.3|970.5|968.8|967.3|488
1663922100000|2022-09-23 08:35:00|972.3|970.8|971.8|970.5|972.5|971.3|971|969.3|152
1663922400000|2022-09-23 08:40:00|972.3|970.8|971.5|969.8|972.5|971.3|970.3|969|139
1663922700000|2022-09-23 08:45:00|971.3|970.3|972.5|971|972.5|971.3|970.5|969|117
1663923000000|2022-09-23 08:50:00|972|970.5|973|971.8|974.5|973|972|970.5|301
1663923300000|2022-09-23 08:55:00|973.3|972|973|971.5|974.5|973|972.5|970.8|90
1663923600000|2022-09-23 09:00:00|972.8|971.3|971.3|969.8|973.3|972|971.3|969.8|80
1663923900000|2022-09-23 09:05:00|971.8|970.3|971|969.5|972.3|970.8|970.8|969.5|158
1663924200000|2022-09-23 09:10:00|970.8|969.8|974.3|972.8|974.5|972.8|970.8|969.8|132
1663924500000|2022-09-23 09:15:00|974|972|975.5|974|975.5|974.3|973.3|971.5|280
1663924800000|2022-09-23 09:20:00|975.3|973.5|979|977.5|979.5|977.8|975.3|973.5|343
1663925100000|2022-09-23 09:25:00|979.3|977.8|977.5|975.8|980.8|979.5|976.5|974.8|155
1663925400000|2022-09-23 09:30:00|977|976|976|974.5|977.5|976|974|972.3|116
1663925700000|2022-09-23 09:35:00|975.8|974.3|974.8|973.3|976.3|974.8|974|972.5|148
1663926000000|2022-09-23 09:40:00|975|973.5|975.5|973.8|976.3|974.8|974|972.3|113
1663926300000|2022-09-23 09:45:00|975.8|974.3|977|975.5|977.3|975.8|975.3|973.8|144
1663926600000|2022-09-23 09:50:00|977.3|975.3|975.8|974|977.3|975.5|975.3|973.8|65
1663926900000|2022-09-23 09:55:00|976|974.3|978.3|976.5|980.5|979|976|974.3|186
1663927200000|2022-09-23 10:00:00|978|976.8|975.5|973.8|978.3|976.8|974.8|973.3|194
1663927500000|2022-09-23 10:05:00|976|973.5|976.5|974.8|976.8|975.3|975.5|973.5|68
1663927800000|2022-09-23 10:10:00|976.3|974|976.3|974.5|977.8|976.3|975|973.3|110
1663928100000|2022-09-23 10:15:00|976|974.3|973.3|971.8|976|974.5|971.8|970.3|205
1663928400000|2022-09-23 10:20:00|973.8|972|971.5|969.8|975.3|973.8|971|969.5|97
1663928700000|2022-09-23 10:25:00|971.8|970|971.3|969.8|972.3|971|970.8|969.5|82
1663929000000|2022-09-23 10:30:00|971|969.5|972|970.5|972.3|970.8|970.5|969|74
1663929300000|2022-09-23 10:35:00|971.8|970.3|974.5|972.8|976|974.5|971.3|969.5|58
1663929600000|2022-09-23 10:40:00|974.3|973|971|969.5|974.8|973|971|969.3|32
1663929900000|2022-09-23 10:45:00|970.8|969.3|965.8|964|971|969.5|965.5|963.8|113
1663930200000|2022-09-23 10:50:00|965.3|964.3|971.5|969.8|972.3|970.5|964.5|963.3|80
1663930500000|2022-09-23 10:55:00|971.3|969|972.3|970.8|972.3|970.8|970.5|968.8|194
1663930800000|2022-09-23 11:00:00|972|970.5|970.3|968.8|972.3|971|969.5|968.3|156
1663931100000|2022-09-23 11:05:00|970.5|968.5|970.8|969|970.8|969.5|969.3|967.5|111
1663931400000|2022-09-23 11:10:00|970.5|968.8|967|965.5|970.8|969.3|966.5|965|143
1663931700000|2022-09-23 11:15:00|966.8|965.3|968.5|967|969|967.5|966|964.5|125
1663932000000|2022-09-23 11:20:00|968.3|966.8|968.3|966.8|968.8|967.3|966.3|964.8|131
1663932300000|2022-09-23 11:25:00|968|966.3|970.8|969|970.8|969.3|966.3|964.8|93
1663932600000|2022-09-23 11:30:00|971|969.3|972|970.3|973.5|971.8|970|968.3|117
1663932900000|2022-09-23 11:35:00|971.8|970|974.3|972.8|975.8|974.3|970.3|968.8|203
1663933200000|2022-09-23 11:40:00|974|972.5|972.5|971|974.3|972.8|971.8|970|169
1663933500000|2022-09-23 11:45:00|972.3|970.5|973.8|972.3|974.3|972.8|971.3|969.8|85
1663933800000|2022-09-23 11:50:00|974|972.5|971.8|970.3|974|972.5|971|969.5|100
1663934100000|2022-09-23 11:55:00|972|970.5|972.8|971.5|974|972.3|972|970.3|81
1663934400000|2022-09-23 12:00:00|972.5|971|973.3|971.5|974.8|973.3|969.3|967.5|220
1663934700000|2022-09-23 12:05:00|973.5|971.8|971.3|969.8|973.5|971.8|969.8|968.3|135
1663935000000|2022-09-23 12:10:00|971|969.5|968.3|966.5|972.5|970.8|967.5|965.8|74
1663935300000|2022-09-23 12:15:00|968|966.8|970.8|969.3|971|969.5|963.8|962.5|165
1663935600000|2022-09-23 12:20:00|970.5|969|970.5|968.8|972.5|970.5|966.8|965.3|140
1663935900000|2022-09-23 12:25:00|971|969|973.8|972.3|974.8|972.8|969.5|967.8|107
1663936200000|2022-09-23 12:30:00|974|971.5|972.3|970.5|974|972.3|969.3|967.5|114
1663936500000|2022-09-23 12:35:00|972.5|970.8|968.3|966.8|972.5|970.8|967.8|965.8|69
1663936800000|2022-09-23 12:40:00|968|966.5|967.8|966|969|967.3|965.8|964|109
1663937100000|2022-09-23 12:45:00|968|966.3|969.5|968|970.3|969|967.8|966|74
1663937400000|2022-09-23 12:50:00|969.8|968.3|970.3|968.3|972.5|971|967.3|965.5|97
1663937700000|2022-09-23 12:55:00|970|968.5|969|967.3|971.3|969.5|968.8|967.3|104
1663938000000|2022-09-23 13:00:00|969.3|967.5|969.8|968|970.5|969|964.5|962.8|224
1663938300000|2022-09-23 13:05:00|970|967.8|967.5|965.8|970|968|965.3|963.3|357
1663938600000|2022-09-23 13:10:00|967.3|966|965|963|969|967.5|962.8|961|240
1663938900000|2022-09-23 13:15:00|964.8|964.3|968|966.5|968|966.5|963.5|961.8|229
1663939200000|2022-09-23 13:20:00|967.8|966.3|964|962.3|969.5|967.8|963.8|961.8|457
1663939500000|2022-09-23 13:25:00|963.8|962|958.3|956.8|964|962.3|956.5|954.8|225
1663939800000|2022-09-23 13:30:00|959|957.3|957.3|955.8|959.8|958|956.5|954.8|220
1663940100000|2022-09-23 13:35:00|957.5|956.3|951.5|950|958.5|957.3|951.5|950|566
1663940400000|2022-09-23 13:40:00|951.3|950.3|948.5|946.8|952.3|950.8|948|946.5|233
1663940700000|2022-09-23 13:45:00|948.3|948.5|952|950.5|954.5|953|948.3|948.3|434
1663941000000|2022-09-23 13:50:00|952.3|950.8|951.3|949.5|952.5|951|947.3|945.8|390
1663941300000|2022-09-23 13:55:00|951.5|949.8|951.8|950.3|952.3|950.8|949.3|947.5|171
1663941600000|2022-09-23 14:00:00|952|949.5|949.5|947.8|952|949.8|947|945.3|125
1663941900000|2022-09-23 14:05:00|950|948|950|948.3|952|950.3|948.8|947|278
1663942200000|2022-09-23 14:10:00|949.8|948|951|949.5|952.3|950.5|948.5|947|303
1663942500000|2022-09-23 14:15:00|950.8|949.8|954.5|952.8|955.3|953.8|950.3|948.5|239
1663942800000|2022-09-23 14:20:00|954.8|953|955.3|953.5|955.5|954.3|951.8|950|283
1663943100000|2022-09-23 14:25:00|955|953.3|958.5|957|959.3|957.8|953.5|951.8|486
1663943400000|2022-09-23 14:30:00|958.3|956.8|951.8|950|958.3|956.8|951.5|950|211
1663943700000|2022-09-23 14:35:00|951.5|949.8|951.5|949.8|952.8|951.3|949|947.5|172
1663944000000|2022-09-23 14:40:00|952|950.3|953|951.3|953|951.5|950.5|949|96
1663944300000|2022-09-23 14:45:00|952.8|951.5|953|951.5|953.8|952|950.3|948.5|152
1663944600000|2022-09-23 14:50:00|952.8|951.8|953.5|952|955.8|954.3|950.3|948.8|390
1663944900000|2022-09-23 14:55:00|953.8|952.5|955.3|953.5|956|954.5|951|949.5|318
1663945200000|2022-09-23 15:00:00|955.5|954|961.8|960|962.8|961|955|953.5|888
1663945500000|2022-09-23 15:05:00|962|960.5|959.3|957.8|964|962.5|956.3|954.5|357
1663945800000|2022-09-23 15:10:00|959.5|957.5|957.8|956.5|962|960.8|957.3|955.8|292
1663946100000|2022-09-23 15:15:00|958.3|956.8|962|960.3|963.3|961.5|957|955.3|339
1663946400000|2022-09-23 15:20:00|962.5|960.5|961|959.3|962.8|961.3|958.8|957|331
1663946700000|2022-09-23 15:25:00|960.5|959|964.5|962.8|965.3|963.8|960.5|958.8|1091
1663947000000|2022-09-23 15:30:00|964.3|963|960.3|958.5|964.5|963|960|958.5|276
1663947300000|2022-09-23 15:35:00|960|958.3|962.3|960.5|962.5|961|958.8|957.5|79
1663947600000|2022-09-23 15:40:00|962|960.3|955.3|953.8|962|960.5|955.3|953.5|156
1663947900000|2022-09-23 15:45:00|955|953.5|955.5|954|956.8|955.3|953|951.3|232
1663948200000|2022-09-23 15:50:00|956|954.3|955.3|953.5|958|956.5|955|953.5|184
1663948500000|2022-09-23 15:55:00|955|953|954.3|952.8|955|953|952|950.5|235
1663948800000|2022-09-23 16:00:00|953.8|952.5|955|953.5|956.3|954.5|952.8|951.3|91
1663949100000|2022-09-23 16:05:00|954.8|953|952.5|950.8|955|953.5|950.8|949.3|141
1663949400000|2022-09-23 16:10:00|952.3|950.5|952.5|951|953.5|952|950.3|948.5|70
1663949700000|2022-09-23 16:15:00|952.3|950.8|954.8|953.3|955.5|954|951.8|950.3|33
1663950000000|2022-09-23 16:20:00|954.5|952.8|954.3|952.5|958|956.3|953.8|952.3|153
1663950300000|2022-09-23 16:25:00|954|952.3|951.8|949.8|954.8|953.3|950.5|948.8|183
1663950600000|2022-09-23 16:30:00|951.5|950.3|951.8|950.3|953|951.5|950.5|948.8|52
1663950900000|2022-09-23 16:35:00|951.5|949.8|952.8|951|953|951.3|950.8|949|167
1663951200000|2022-09-23 16:40:00|952.3|951.3|948.8|947.3|952.5|951.3|948.5|947.3|100
1663951500000|2022-09-23 16:45:00|948.5|947|955.3|953.8|956|954.3|948.5|947|102
1663951800000|2022-09-23 16:50:00|955.5|953.5|958|956.3|959|957.3|955.5|953.5|161
1663952100000|2022-09-23 16:55:00|957.8|955.5|957.5|956|958.8|957.3|956.5|955.3|170
1663952400000|2022-09-23 17:00:00|957.8|956.3|958|956.3|960.5|958.8|956.8|955.5|74
1663952700000|2022-09-23 17:05:00|957|955.3|960|958.3|961|959.3|955.8|954|195
1663953000000|2022-09-23 17:10:00|960.3|958.5|959.8|957.8|960.5|959|959.5|957.5|3
1663953300000|2022-09-23 17:15:00|959.5|958.3|963.5|961.8|963.8|962|957.8|956|293
1663953600000|2022-09-23 17:20:00|963.3|961.5|961.8|960|963.8|961.8|961|959.5|87
1663953900000|2022-09-23 17:25:00|961.5|959.8|958.5|956.5|962.3|960.5|958.3|956.3|23
1663954200000|2022-09-23 17:30:00|958.3|956.8|954|952.3|959.5|957.8|953|951.3|79
1663954500000|2022-09-23 17:35:00|954.3|952.5|952.3|950.5|954.3|952.5|951.8|950|22
1663954800000|2022-09-23 17:40:00|952|950.3|951|949.3|952.3|950.8|950.3|948.8|112
1663955100000|2022-09-23 17:45:00|951.5|949.8|952.3|950.8|952.5|950.8|950.3|948.5|45
1663955400000|2022-09-23 17:50:00|952.5|950.5|952.3|950.8|954.5|952.8|951.8|950.3|45
1663955700000|2022-09-23 17:55:00|952.5|950.5|951.3|949.8|952.8|951.3|951|949.3|16
1663956000000|2022-09-23 18:00:00|951.5|950|953|951.3|953.3|951.5|948.5|947|94
1663956300000|2022-09-23 18:05:00|953.3|951|950.3|948.5|953.3|951.3|948.8|947|24
1663956600000|2022-09-23 18:10:00|950.5|948.3|951.5|949.8|952.5|950.8|950.3|948.3|10
1663956900000|2022-09-23 18:15:00|951.8|950.3|954.8|953|956|954.5|951.5|950|194
1663957200000|2022-09-23 18:20:00|955|952.8|956.5|954.8|958.5|956.5|954.8|952.8|156
1663957500000|2022-09-23 18:25:00|957|955.3|956.5|954.5|959.3|957.8|956.3|954.3|232
1663957800000|2022-09-23 18:30:00|956.3|954.8|954.5|953|957.5|955.8|954.3|952.5|71
1663958100000|2022-09-23 18:35:00|955.5|952.8|956.5|954.5|957.5|956|955.3|952.3|74
1663958400000|2022-09-23 18:40:00|955.5|954.8|956.5|954.8|957|955|955.5|953.8|79
1663958700000|2022-09-23 18:45:00|956.3|954.5|956.8|955|957.8|956|955.5|953.8|50
1663959000000|2022-09-23 18:50:00|956.5|954.8|956.5|954.8|957|955|955.5|953.8|8
1663959300000|2022-09-23 18:55:00|956.8|954.5|956.3|954.3|956.8|954.8|955|953|7
1663959600000|2022-09-23 19:00:00|956.8|954.5|957.5|955.8|957.8|956|956.5|954.5|0
1663959900000|2022-09-23 19:05:00|957.3|955.5|959.3|957.5|959.5|957.8|957|955.3|2
1663960200000|2022-09-23 19:10:00|959.5|956.8|958|956.5|959.5|957.3|957.5|955.8|2
1663960500000|2022-09-23 19:15:00|958.5|956.8|960|958.3|960.3|958.8|958|956.5|10
1663960800000|2022-09-23 19:20:00|960.3|958.5|960|958.3|960.8|959|959.5|958|8
1663961100000|2022-09-23 19:25:00|960.3|958.8|959|957.5|960.5|958.8|959|957.3|8
1663961400000|2022-09-23 19:30:00|959.5|957.8|958.5|956.3|960.5|958.5|957.8|956|12
1663961700000|2022-09-23 19:35:00|958.8|956.5|958.8|956.8|958.8|957|957.8|956|1
1663962000000|2022-09-23 19:40:00|958.5|957|959.8|958|960.8|958.8|958.5|956.8|15
1663962300000|2022-09-23 19:45:00|959.5|957.5|960|958.5|960.3|958.5|958.3|956.5|0
1663962600000|2022-09-23 19:50:00|959.8|958.3|957|955|960.3|958.3|957|955|15
1663962900000|2022-09-23 19:55:00|957.3|955.3|959.5|957.8|960.3|958.3|957|955|23
1663963200000|2022-09-23 20:00:00|959|957.5|958.5|956.5|959.5|957.8|958.5|956.5|2
1663963500000|2022-09-23 20:05:00|959|956.8|958.8|956.8|959.5|957.5|958|956.5|3
1663963800000|2022-09-23 20:10:00|959|957|958.3|956.3|959.8|957.8|958.3|956.3|2
1663964100000|2022-09-23 20:15:00|958|955.8|958|956|958.5|956.8|957.8|955.8|1
1663964400000|2022-09-23 20:20:00|958.3|956.3|958|956|958.3|956.3|957.8|955.8|2
1663964700000|2022-09-23 20:25:00|958.3|956.3|956.8|954.5|959|957|956.3|954|7
1663965000000|2022-09-23 20:30:00|957.3|954.8|958|955.5|958|956|957.3|954.8|0
1663965300000|2022-09-23 20:35:00||955.8||956.3||956.3||955.8|2
1663965600000|2022-09-23 20:40:00|958.3|956.5|959.8|957|959.8|957|958.3|956.5|2
1663965900000|2022-09-23 20:45:00|960|957.3|959.8|957.5|960.5|957.5|959.5|957|0
1663966200000|2022-09-23 20:50:00|960|958|960.8|958|960.8|958|959.5|957.5|1
1663966500000|2022-09-23 20:55:00|961|957.8|962.3|956.5|962.5|958|960.8|955.8|18
1664154000000|2022-09-26 01:00:00|953|950.8|954|951.3|954.5|951.5|953|950.8|0
1664154300000|2022-09-26 01:05:00|954.3|951|956.3|953|956.3|953.5|953.5|951|1
1664154600000|2022-09-26 01:10:00|955.8|952.5|954.3|951.3|956.3|953|954|951|0
1664154900000|2022-09-26 01:15:00|954.5|951.8|955.3|952.3|955.3|952.3|954|951|2
1664155200000|2022-09-26 01:20:00|954.8|951.8|952.5|950.3|954.8|952|952.5|950.3|1
1664155500000|2022-09-26 01:25:00|952.8|950.5|952|949.5|953|950.8|952|949.3|1
1664155800000|2022-09-26 01:30:00|952.3|949.8|952.3|950|953|950.8|951.5|949.5|0
1664156100000|2022-09-26 01:35:00|952|949.8|952.8|950.5|953.3|950.8|952|949.5|1
1664156400000|2022-09-26 01:40:00|952.5|950.3|953.8|951.3|954|951.5|952.3|950|3
1664156700000|2022-09-26 01:45:00|953.5|951|953|950.8|953.8|951.3|953|950.5|0
1664157000000|2022-09-26 01:50:00|953.3|951|952.8|950.3|953.8|951.3|952.3|949.5|0
1664157300000|2022-09-26 01:55:00|953|950.5|952.8|950.3|953.8|951.3|952.3|949.8|0
1664157600000|2022-09-26 02:00:00|952.5|950|954.3|952|954.8|952|952.5|950|0
1664157900000|2022-09-26 02:05:00|954.8|951.5|953.8|951.3|954.8|951.5|953.5|951|0
1664158200000|2022-09-26 02:10:00|953.3|951|952.8|951.3|953.5|951.3|952.3|950|1
1664158500000|2022-09-26 02:15:00|953.5|951.5|953.8|951.5|954.5|952|953|951.5|3
1664158800000|2022-09-26 02:20:00|953.5|951.8|954.3|952|954.3|952|953.5|951.5|2
1664159100000|2022-09-26 02:25:00|954.5||954||954.5||954||0
1664159400000|2022-09-26 02:30:00|954.3|952.3|954|952.5|955.5|952.8|954|952|6
1664159700000|2022-09-26 02:35:00|954.3|952.8|953.8|952|954.3|952.8|953|951.3|40
1664160000000|2022-09-26 02:40:00|953.5|951.5|953.5|951.8|953.8|951.8|952.8|951.3|11
1664160300000|2022-09-26 02:45:00|953.3|951.5|951.8|949.5|954|951.8|951.5|949.5|10
1664160600000|2022-09-26 02:50:00|952.3|950|951|949.5|952.5|950.3|950.8|949.5|9
1664160900000|2022-09-26 02:55:00|951.3|948.8|950.5|949|951.5|949|950.3|948.8|83
1664161200000|2022-09-26 03:00:00|950.3||950.5||951.3||950.3||16
1664161500000|2022-09-26 03:05:00|950.3||950.5||951||950.3||7
1664161800000|2022-09-26 03:10:00|950.3||950.5||951||950.3||27
1664162100000|2022-09-26 03:15:00|950.8||950.3||950.8||950.3||20
1664162400000|2022-09-26 03:20:00|950.5||950.5||950.8||950.3||22
1664162700000|2022-09-26 03:25:00|950.8|948.5|949.5|947.3|950.8|948.5|949.3|947.3|36
1664163000000|2022-09-26 03:30:00|949.8|947.5|949.5|947.3|950|948|949.5|947.3|0
1664163300000|2022-09-26 03:35:00|949.8|947.5|949.8|947.5|950.3|947.5|949.5|947.3|0
1664163600000|2022-09-26 03:40:00|949.5|947.8|949.8|947.5|950.3|947.8|949.5|947.5|0
1664163900000|2022-09-26 03:45:00|949.5|947.8|950|948|950.5|948.3|949.5|947.8|0
1664164200000|2022-09-26 03:50:00|950.3|948.3|950.5|948.3|951.3|949|950|948|9
1664164500000|2022-09-26 03:55:00|950.8|948.5|950.5|948.5|950.8|948.8|950.3|948|0
1664164800000|2022-09-26 04:00:00|950.3|948|949.8|948|950.5|948.5|949.5|948|0
1664165100000|2022-09-26 04:05:00|950|948.3|950|948|950.5|948.3|949.8|948|2
1664165400000|2022-09-26 04:10:00|950.3|948.5|950|948|950.5|948.5|949.8|948|0
1664165700000|2022-09-26 04:15:00|950.5|948.3|950.3|948.3|950.5|948.5|950|948|0
1664166000000|2022-09-26 04:20:00|950|948.5|950|948|950.5|948.5|950|948|0
1664166300000|2022-09-26 04:25:00|950.3|948.5|950|948|950.8|948.5|950|948|0
1664166600000|2022-09-26 04:30:00|950.5|948.3|950|948|950.8|948.5|950|948|0
1664166900000|2022-09-26 04:35:00|950.3|948.3|950|948|950.8|948.5|950|948|0
1664167200000|2022-09-26 04:40:00|950.5|948.5|950|948.3|950.8|948.5|950|948|0
1664167500000|2022-09-26 04:45:00||948.5||948.5||948.5||948|1
1664167800000|2022-09-26 04:50:00|950.8|948|950.8|948.5|950.8|948.5|950.5|948|3
1664168100000|2022-09-26 04:55:00|950.5|948.3|950.8|948.5|950.8|948.5|950.3|948.3|0
1664168400000|2022-09-26 05:00:00|950.5|948.3|950.3|948.3|951.8|950|950.3|948.3|8
1664168700000|2022-09-26 05:05:00|950.5|948.5|950.8|948.8|950.8|948.8|950.3|948.3|0
1664169000000|2022-09-26 05:10:00|951|949|950.8|948.5|951.3|950|950.5|948.3|4
1664169300000|2022-09-26 05:15:00|950.5|948.3|951.3|949.3|951.5|949.3|950.5|948.3|1
1664169600000|2022-09-26 05:20:00|951.8|949.5|950.5|948.5|951.8|950|950.5|948.3|6
1664169900000|2022-09-26 05:25:00|950.3|948.8|950.3|948.3|950.8|948.8|949.8|948|1
1664170200000|2022-09-26 05:30:00|950|948|948.3|946|950.3|948.5|947.5|945.5|32
1664170500000|2022-09-26 05:35:00|948|945.8|948.3|946|949.5|947.3|947.8|945.8|15
1664170800000|2022-09-26 05:40:00|948|945.8|949|946.5|949.3|947.3|947.8|945.8|19
1664171100000|2022-09-26 05:45:00|949.3|947|949.5|947.3|950|947.3|949|947|0
1664171400000|2022-09-26 05:50:00|949.8|947|947.8|945.8|949.8|947.3|947|945.5|21
1664171700000|2022-09-26 05:55:00|947.3|946|948.8|946.8|949.5|947.3|947.3|945.8|18
1664172000000|2022-09-26 06:00:00|949.3|946.5|948.5|946.5|950|948|947.5|946|25
1664172300000|2022-09-26 06:05:00|948.3|946.3|947.8|946|949|947|947.8|946|2
1664172600000|2022-09-26 06:10:00|948|945.5|946.5|945|948|946|946.5|945|2
1664172900000|2022-09-26 06:15:00|947|945.3|943.5|941.8|947|945.3|942.5|940.8|179
1664173200000|2022-09-26 06:20:00|943.8|942|942.5|940.8|944.3|942.5|942.3|940.8|10
1664173500000|2022-09-26 06:25:00|942|940.5|941.3|939.5|942.5|940.5|940.8|939.5|38
1664173800000|2022-09-26 06:30:00|941|939.8|945.3|943.5|945.8|944|940.8|939.5|53
1664174100000|2022-09-26 06:35:00|945|943.3|944|941|945.5|943.5|942.3|940.3|20
1664174400000|2022-09-26 06:40:00|944.5|942.5|945|943.5|945.5|943.5|941.8|940|11
1664174700000|2022-09-26 06:45:00|944.8|942.8|940.3|938.5|946|944.3|939.5|937.5|64
1664175000000|2022-09-26 06:50:00|940.5|938.3|936.3|934|940.8|938.8|935.8|933.8|28
1664175300000|2022-09-26 06:55:00|936|933.8|938|936.3|938.8|936.8|935.5|933.5|80
1664175600000|2022-09-26 07:00:00|937.5|936.5|941.8|940|941.8|940|936.3|934.5|111
1664175900000|2022-09-26 07:05:00|942|940.5|942.3|940.3|946|944|940.5|938.8|73
1664176200000|2022-09-26 07:10:00|942|940.5|947.8|946.3|948.3|946.3|942|940.3|757
1664176500000|2022-09-26 07:15:00|948|945.5|947|945.3|948.3|945.5|946|944.3|102
1664176800000|2022-09-26 07:20:00|946.8|945|951.8|949.8|952.8|951.3|946.8|945|98
1664177100000|2022-09-26 07:25:00|952|950|952.5|950.5|955|953.5|949.8|947.5|85
1664177400000|2022-09-26 07:30:00|952.3|950.3|953.8|951.8|954.5|952.8|951|948.8|83
1664177700000|2022-09-26 07:35:00|953.5|952|951.5|949.5|954.3|952.3|951|949|36
1664178000000|2022-09-26 07:40:00|951.3|949.8|954.5|952.8|955.5|954|951.3|949.8|43
1664178300000|2022-09-26 07:45:00|954.8|953|955.8|954|957.3|955.5|954.5|953|79
1664178600000|2022-09-26 07:50:00|955.5|953.3|953.5|951.8|956.3|954.5|953|951.5|178
1664178900000|2022-09-26 07:55:00|953.8|952|952|950|954|952|948.5|946.8|214
1664179200000|2022-09-26 08:00:00|952.5|950.5|952.3|950.3|954.3|952.8|949.5|947.5|227
1664179500000|2022-09-26 08:05:00|952|950.5|948.8|947|952.5|950.8|948.5|946.5|172
1664179800000|2022-09-26 08:10:00|948.3|946.8|948.8|946.8|950.5|949.3|947.3|945.5|127
1664180100000|2022-09-26 08:15:00|949|947.3|942.8|941|949.3|947.3|941.3|939.8|418
1664180400000|2022-09-26 08:20:00|942.5|941.3|944.3|942.3|946|944.3|938.8|937|167
1664180700000|2022-09-26 08:25:00|943.5|941.3|942.5|941|944.8|943|940.5|938.8|187
1664181000000|2022-09-26 08:30:00|942.3|940.5|949.8|947.8|950.5|949|942|940.5|312
1664181300000|2022-09-26 08:35:00|950.3|948|949.8|948|950.3|948.5|947|945.5|90
1664181600000|2022-09-26 08:40:00|950|948.3|948.3|946.3|950|948.5|947.8|945.8|89
1664181900000|2022-09-26 08:45:00|948.5|946.5|948.5|946.8|948.8|947.3|947|945.5|120
1664182200000|2022-09-26 08:50:00|948.3|947|949.3|947.5|950|948.5|946.8|945.5|137
1664182500000|2022-09-26 08:55:00|949.5|947.8|949|947.3|950.3|949|949|947.3|111
1664182800000|2022-09-26 09:00:00|949.3|947.5|949.5|947.8|949.8|948|947.3|945.5|214
1664183100000|2022-09-26 09:05:00|949.3|947.3|948.3|946.5|949.8|947.8|947.3|945.5|74
1664183400000|2022-09-26 09:10:00|948.5|946.8|947|945.5|949.5|948|946.8|945.5|388
1664183700000|2022-09-26 09:15:00|946.8|946|948.5|946.8|949.3|947.5|946.8|945.5|174
1664184000000|2022-09-26 09:20:00|948.3|947|947|945.5|948.3|947.3|946.3|944.5|162
1664184300000|2022-09-26 09:25:00|946.8|945|945.5|943.8|947.3|945.8|944.3|942.5|192
1664184600000|2022-09-26 09:30:00|945.8|943.5|946.8|945|947|945.3|945.3|943.3|37
1664184900000|2022-09-26 09:35:00|947|945.3|944|942.3|947.5|945.5|944|942.3|11
1664185200000|2022-09-26 09:40:00|943.8|941.8|945.8|943.8|945.8|944|942|940|312
1664185500000|2022-09-26 09:45:00|945.3|943.5|946.8|944.8|947.3|945.3|944.5|943|38
1664185800000|2022-09-26 09:50:00|946.5|945.8|947.5|946|950|948.3|946.5|945.8|158
1664186100000|2022-09-26 09:55:00|947.8|946.3|945|943.3|948.3|946.5|944|942.3|181
1664186400000|2022-09-26 10:00:00|945.8|943.5|949|947.5|949.5|947.8|945|943|69
1664186700000|2022-09-26 10:05:00|948.8|947.3|948.5|947|949.5|947.8|945|943.5|78
1664187000000|2022-09-26 10:10:00|948.3|946.8|947|945.3|949.5|948|945.5|943.8|27
1664187300000|2022-09-26 10:15:00|946.8|945.5|947.5|946|948.5|947|946.8|944.8|33
1664187600000|2022-09-26 10:20:00|947.8|945.8|947.3|945.3|948|946|946.5|944.8|78
1664187900000|2022-09-26 10:25:00|947.5|945.5|948.5|947|949.3|947.5|946.5|945|44
1664188200000|2022-09-26 10:30:00|948.8|947.3|948|946.3|948.8|947.3|946.8|945|50
1664188500000|2022-09-26 10:35:00|947.5|945.8|945.8|943.8|947.5|945.8|943.5|941.5|188
1664188800000|2022-09-26 10:40:00|945.5|944|947|945|947.8|945.8|945.3|943.5|54
1664189100000|2022-09-26 10:45:00|947.3|945.5|940|938.3|948.3|946.5|940|938.3|238
1664189400000|2022-09-26 10:50:00|939.5|937.8|941.5|940|942.8|941|937|935.5|234
1664189700000|2022-09-26 10:55:00|941|939.3|940.3|938.5|943.3|941.8|940.3|938.3|49
1664190000000|2022-09-26 11:00:00|940.5|938.8|942.3|940.3|942.3|940.3|939.3|937.5|34
1664190300000|2022-09-26 11:05:00|942.5|940.5|940.8|939|942.8|940.8|939.8|937.8|35
1664190600000|2022-09-26 11:10:00|941.5|939.3|940.8|938.8|941.5|939.8|938.8|937|75
1664190900000|2022-09-26 11:15:00|940.5|939|941.8|940|942|940.3|940.3|938.5|46
1664191200000|2022-09-26 11:20:00|941.5|939.8|941|939.3|942.8|940.5|940|938|22
1664191500000|2022-09-26 11:25:00|940.8|939|939.3|937.8|941.3|939.3|939.3|937.8|21
1664191800000|2022-09-26 11:30:00|939.5|937.5|943|941.3|943|941.5|938.8|937|14
1664192100000|2022-09-26 11:35:00|942.5|940.8|945|943.3|946|944.3|942|940|85
1664192400000|2022-09-26 11:40:00|944.8|943|945.8|944.3|946|944.5|942.8|941|54
1664192700000|2022-09-26 11:45:00|945.5|943.5|944.3|942.8|945.8|943.8|943.3|941.5|30
1664193000000|2022-09-26 11:50:00|944.8|943|943|941.3|945.3|943.5|942.8|941|9
1664193300000|2022-09-26 11:55:00|942.8|941.8|940.8|939|945.3|944|940.5|939|28
1664193600000|2022-09-26 12:00:00|941|939.3|940.8|938.8|942.3|940.5|938.5|936.8|59
1664193900000|2022-09-26 12:05:00|941.3|939|941.3|939.5|942.8|941|940.5|938.8|223
1664194200000|2022-09-26 12:10:00|941|939.3|941.5|939.8|943.5|942|940.8|939|53
1664194500000|2022-09-26 12:15:00|941.3|939.5|939.8|938|943|941.5|939.8|938|83
1664194800000|2022-09-26 12:20:00|940|938.3|944.5|943|945|943.5|939.8|938.3|60
1664195100000|2022-09-26 12:25:00|944.8|943.3|945.8|944|947.5|945.8|944.8|943.3|68
1664195400000|2022-09-26 12:30:00|945.5|943.8|945.3|943.5|946.5|945.3|945|943.3|62
1664195700000|2022-09-26 12:35:00|945.5|943.8|944.8|943|945.5|944|943.3|941.5|14
1664196000000|2022-09-26 12:40:00|945|943.3|945.8|944|946.5|945.3|943.5|941.8|31
1664196300000|2022-09-26 12:45:00|946|944.3|948.8|947|949.5|948.3|945.5|943.8|153
1664196600000|2022-09-26 12:50:00|949|947.3|950.5|949.3|950.5|949.3|947.8|946|195
1664196900000|2022-09-26 12:55:00|950.3|949|949.8|947.8|951|949.5|949.3|947.3|123
1664197200000|2022-09-26 13:00:00|949.3|947.5|945|943.5|950|948.5|943.8|942|125
1664197500000|2022-09-26 13:05:00|944.3|942.8|947.3|945.8|948|946.3|944.3|942.5|126
1664197800000|2022-09-26 13:10:00|947.5|945.3|949.8|948|949.8|948|944.3|942.8|189
1664198100000|2022-09-26 13:15:00|949.5|947.8|952|950.5|952.5|951.3|949.5|947.8|367
1664198400000|2022-09-26 13:20:00|952.3|950.8|949|947.3|952.5|951.3|948.3|946.5|239
1664198700000|2022-09-26 13:25:00|948.8|947.5|947.3|945.5|950|948.3|947|945.3|96
1664199000000|2022-09-26 13:30:00|947|944.8|948.8|947.3|950.5|949|946|944.3|350
1664199300000|2022-09-26 13:35:00|948.5|947.5|946|944.5|949.5|948|945.8|944|149
1664199600000|2022-09-26 13:40:00|946.5|944.3|946.5|944.8|948.3|946.8|945.3|943.5|127
1664199900000|2022-09-26 13:45:00|946.3|944.5|947|945.5|948|946.3|945|943.3|75
1664200200000|2022-09-26 13:50:00|947.3|945.3|947.3|945.5|948.8|947.5|946.3|944.8|89
1664200500000|2022-09-26 13:55:00|947|945.3|948.3|946.5|948.8|947.5|946|944.3|71
1664200800000|2022-09-26 14:00:00|948|946|950.5|949.3|950.5|949.3|946.5|944.8|168
1664201100000|2022-09-26 14:05:00|951.3|949.5|952|950.3|952.5|951.3|949.5|947.8|190
1664201400000|2022-09-26 14:10:00|951.8|950|950.8|949|952|950.5|949.8|948.3|423
1664201700000|2022-09-26 14:15:00|951|949.3|950.8|949.3|952.5|951|950.5|948.8|107
1664202000000|2022-09-26 14:20:00|951|949|947.5|946|951|949.5|946.5|944.8|128
1664202300000|2022-09-26 14:25:00|947.8|946.5|951|949.8|952.5|950.8|947.8|946.5|115
1664202600000|2022-09-26 14:30:00|951.5|949.5|949.5|947.5|951.5|950.3|947.3|946|158
1664202900000|2022-09-26 14:35:00|949.8|947.8|950.5|948.8|951.8|950.3|949.3|947.5|366
1664203200000|2022-09-26 14:40:00|950|949|950|948.5|950.5|949.3|949|947.5|141
1664203500000|2022-09-26 14:45:00|949.8|948.3|950.3|948.8|950.5|949.3|948.3|946.8|283
1664203800000|2022-09-26 14:50:00|950.5|948.5|950.5|949|950.5|949.3|949.5|948|185
1664204100000|2022-09-26 14:55:00|950.3|948.8|949|947.8|950.5|949.3|949|947.8|405
1664204400000|2022-09-26 15:00:00|949.3|947.5|948.3|946.5|950.5|948.8|948|946.3|321
1664204700000|2022-09-26 15:05:00|948|946.8|942.3|940.8|948.3|946.8|942.3|940.8|431
1664205000000|2022-09-26 15:10:00|942|940.5|937.8|936.3|942|940.5|936.3|934.8|322
1664205300000|2022-09-26 15:15:00|938|936.5|933|931.5|939.3|937.8|931.5|930|751
1664205600000|2022-09-26 15:20:00|933.3|931.3|938.8|937.3|939.5|938|932|930.8|256
1664205900000|2022-09-26 15:25:00|938.5|936.8|933.8|931.8|938.5|936.8|932|930.5|680
1664206200000|2022-09-26 15:30:00|934|932|931.5|929.8|935.3|933.5|931.5|929.8|408
1664206500000|2022-09-26 15:35:00|931.8|930|931.3|929.8|932.3|930.8|929.8|927.8|69
1664206800000|2022-09-26 15:40:00|930.8|929.5|928.3|926.3|931.5|929.8|927.8|926|287
1664207100000|2022-09-26 15:45:00|928|926.5|929.5|927.8|931.3|929.5|927.8|926|49
1664207400000|2022-09-26 15:50:00|929|928|929|927.8|929.5|928|927.8|926.3|80
1664207700000|2022-09-26 15:55:00|928.8|927.5|927|925.3|929|927.8|926.3|924.8|99
1664208000000|2022-09-26 16:00:00|926.8|925|921.5|920.3|927|925.3|921.5|920.3|85
1664208300000|2022-09-26 16:05:00|921.3|919.5|923.5|921.8|923.5|921.8|920.8|919.5|465
1664208600000|2022-09-26 16:10:00|923.8|922|924.3|922.5|925|923.5|922.5|920.8|96
1664208900000|2022-09-26 16:15:00|924|922.3|922.8|921|924.3|922.8|922|920.3|57
1664209200000|2022-09-26 16:20:00|922.5|920.8|920|918.3|924.5|922.5|919|917.3|143
1664209500000|2022-09-26 16:25:00|919.8|918|920|918.5|921|919.5|919|917.3|96
1664209800000|2022-09-26 16:30:00|919.8|918.3|923.3|921.5|923.3|921.5|917.8|916.3|304
1664210100000|2022-09-26 16:35:00|923.8|921.8|923.8|922.3|925.3|923.5|922.8|921|123
1664210400000|2022-09-26 16:40:00|924|922|921.5|919.8|924.8|923.3|920.8|919|151
1664210700000|2022-09-26 16:45:00|921.3|920|920.8|919|922.8|921|919.5|917.8|14
1664211000000|2022-09-26 16:50:00|920.5|918.8|924.5|922.8|925|923|919.5|917.5|116
1664211300000|2022-09-26 16:55:00|924.3|923|925|923.3|926.8|925.3|924.3|922.3|62
1664211600000|2022-09-26 17:00:00|925.3|923|922.8|921|925.8|924|922.5|920.8|35
1664211900000|2022-09-26 17:05:00|922.5|921.3|920.8|918.8|924.3|922.3|920.5|918.8|25
1664212200000|2022-09-26 17:10:00|919.8|919|917.3|915.3|921|919.3|916.8|915|113
1664212500000|2022-09-26 17:15:00|917|915|916.8|915|919|917.3|915.5|914|41
1664212800000|2022-09-26 17:20:00|917|915.3|917|915.3|918.8|917.3|916.5|914.5|97
1664213100000|2022-09-26 17:25:00|917.3|915.8|919.3|917.8|921.3|919.3|917.3|915.5|53
1664213400000|2022-09-26 17:30:00|919.5|917.5|918.8|916.8|920|918.3|918.3|916.5|42
1664213700000|2022-09-26 17:35:00|919|917|921.3|919.3|922.3|920.3|918.8|916.8|5
1664214000000|2022-09-26 17:40:00|921|919|920|918.5|921.3|919.5|918.5|916.5|98
1664214300000|2022-09-26 17:45:00|920.5|918.3|924.3|922.5|924.3|922.5|920.5|917.8|99
1664214600000|2022-09-26 17:50:00|924|922.8|926|924.3|927|925.3|923.8|922.5|308
1664214900000|2022-09-26 17:55:00|925.8|924.5|927.5|925.8|930|928.3|925.5|924|338
1664215200000|2022-09-26 18:00:00|927.8|926|924|922|928|926|923|921.3|123
1664215500000|2022-09-26 18:05:00|923.5|921.8|922.3|920.3|925.5|923.5|921.5|919.5|80
1664215800000|2022-09-26 18:10:00|922|920.5|923.5|921.8|924.5|922.5|921|919.3|33
1664216100000|2022-09-26 18:15:00|923.3|921.5|921.3|919.3|926.5|925|920.8|919|168
1664216400000|2022-09-26 18:20:00|921|918.8|920.5|918.5|922.3|920.5|918.8|916.8|59
1664216700000|2022-09-26 18:25:00|920.8|918.8|922.5|920.5|923.8|922|918.3|916.5|382
1664217000000|2022-09-26 18:30:00|922.3|920.8|923|921|923.3|921.3|920.8|919|15
1664217300000|2022-09-26 18:35:00|922.8|921.3|922.5|920.5|923.5|921.8|921.5|919.8|4
1664217600000|2022-09-26 18:40:00|922.8|920.8|921.8|919.8|923.3|921|921.8|919.8|20
1664217900000|2022-09-26 18:45:00|921.5|920.3|927.3|925.5|927.5|926|921.5|919.8|8
1664218200000|2022-09-26 18:50:00|927.5|925.8|927.5|925.8|927.5|926.3|926.3|924.3|13
1664218500000|2022-09-26 18:55:00|927.3|925.5|924.5|922.5|927.5|925.5|924|922|4
1664218800000|2022-09-26 19:00:00|924.3|922.3|924.3|922.3|925.5|923.5|922.5|920.5|4
1664219100000|2022-09-26 19:05:00|924.5|922.5|925|923|926|924.3|923.5|921.3|79
1664219400000|2022-09-26 19:10:00|925.3|923.3|924.3|922.3|925.5|923.3|923.8|921.8|12
1664219700000|2022-09-26 19:15:00|923.8|922|924.5|922.8|925|922.8|923.8|921.8|1
1664220000000|2022-09-26 19:20:00|924.3|922.3|924.5|922.8|925|922.8|923.5|921.8|3
1664220300000|2022-09-26 19:25:00|924.8|923|927.3|925.3|927.3|925.3|924.8|923|3
1664220600000|2022-09-26 19:30:00|927.5|925.5|926.5|924.5|927.5|925.8|926|924|12
1664220900000|2022-09-26 19:35:00|927|924.8|926|924|927|925.3|925.8|923.5|5
1664221200000|2022-09-26 19:40:00|925.8|924.3|928|925.8|928|926|925.8|924.3|22
1664221500000|2022-09-26 19:45:00|928.3|926|925.8|923.8|929|927|925.5|923.5|10
1664221800000|2022-09-26 19:50:00|925.5|923.5|926|924.3|926|924.3|925.3|923.3|15
1664222100000|2022-09-26 19:55:00|925.8|923.5|923.5|921.3|925.8|923.5|922.5|920.5|14
1664222400000|2022-09-26 20:00:00|923.3|921|925.5|923.5|925.5|923.5|923|920.8|1
1664222700000|2022-09-26 20:05:00|925.8|923.8|923.5|921.3|925.8|923.8|923.3|921.3|0
1664223000000|2022-09-26 20:10:00|923.3|921|923.3|921|925|923|923|920.8|0
1664223300000|2022-09-26 20:15:00|923.5|921.3|923.3|921.3|923.8|922|922.3|920|0
1664223600000|2022-09-26 20:20:00|923.5|921.5|923.8|921.8|924|922|923.5|921|0
1664223900000|2022-09-26 20:25:00|923.5|921.5|921.8|920|923.8|921.8|921.8|920|0
1664224200000|2022-09-26 20:30:00|922.3|920.3|922.5|920.3|923.3|921|922.3|920|1
1664224500000|2022-09-26 20:35:00|922.3|920.8|923.3|921.3|923.8|921.8|922.3|920.3|0
1664224800000|2022-09-26 20:40:00|923.5|921.8|923.8|921.5|924|921.8|923.3|921.3|0
1664225100000|2022-09-26 20:45:00|923.5|921.3|924.3|922.3|924.5|922.3|923.3|921.3|0
1664225400000|2022-09-26 20:50:00|924.5|922|923.3|920.3|924.5|922|922.3|920.3|2
1664225700000|2022-09-26 20:55:00|923.5|920.5|923.8|920.8|924.3|922|923.3|920.3|21
1664226000000|2022-09-26 21:00:00|924.3|920|926.8|919.8|929.5|920.3|924.3|919.8|0
1664226300000|2022-09-26 21:05:00|928.5|919.5|927.3|919.8|929.5|919.8|926.8|919.5|0
1664226900000|2022-09-26 21:15:00|||||||||5
1664227500000|2022-09-26 21:25:00|927|919.5|926.8|919.3|927.3|919.5|926.8|919.3|35
1664229000000|2022-09-26 21:50:00||919.5||919.5||919.5||919.5|0
1664229300000|2022-09-26 21:55:00||919.3||919.3||919.3||919.3|5
1664240400000|2022-09-27 01:00:00|927|924.5|928.8|926.3|928.8|926.3|926.8|924.5|0
1664240700000|2022-09-27 01:05:00|928.5|926.5|927.8|925.8|928.8|926.8|927.8|925.8|1
1664241000000|2022-09-27 01:10:00|928.3|926|928.3|925.5|928.5|926.3|927.8|925.5|0
1664241300000|2022-09-27 01:15:00|928|925.3|926|924|928.3|925.3|925.3|923.3|0
1664241600000|2022-09-27 01:20:00|926.3|924.3|925.8|923.8|926.5|925|925.5|923.5|1
1664241900000|2022-09-27 01:25:00|925.5|923.3|925.3|923.5|925.8|923.8|925.3|922.8|0
1664242200000|2022-09-27 01:30:00|926.3|923.3|926.5|924.5|927|925|925.3|923.3|1
1664242500000|2022-09-27 01:35:00|926.8|925|927.5|925|927.5|925|926.5|924.5|0
1664242800000|2022-09-27 01:40:00|927.3|924.8|925.8|923.3|927.5|925|925.3|923.3|0
1664243100000|2022-09-27 01:45:00|925.3|923.5|925|922.3|926.3|923.8|924.5|922|0
1664243400000|2022-09-27 01:50:00|925.3|922|925.3|923.3|925.8|923.8|925.3|922|0
1664243700000|2022-09-27 01:55:00|925|923|925.3|923.3|925.3|923.3|924.5|922.5|0
1664244000000|2022-09-27 02:00:00|925.5|923|925|922.8|925.5|923.5|924.8|922.8|0
1664244300000|2022-09-27 02:05:00|925.5|923.5|925.3|923.3|926|924.3|925|922.8|0
1664244600000|2022-09-27 02:10:00|925|922.8|925.8|923.8|925.8|923.8|924.8|922.8|0
1664244900000|2022-09-27 02:15:00|925.5|923.3|925.3|923.3|925.5|923.3|924.8|922.8|2
1664245200000|2022-09-27 02:20:00|924.8|922.8|924.3|922.8|925.3|923|924.3|922.3|0
1664245500000|2022-09-27 02:25:00|925.3|922.3|925|923.3|925.3|923.5|925|922.3|1
1664245800000|2022-09-27 02:30:00|925.3|922.8|925|922.8|925.3|922.8|925|922.8|1
1664246100000|2022-09-27 02:35:00|924.8|922.5|924.8|922.8|925|922.8|924.5|922|0
1664246400000|2022-09-27 02:40:00|925|922.5|925.5|923.3|925.5|923.3|925|922.5|25
1664246700000|2022-09-27 02:45:00|925.8|923.8|925.5|923.3|925.8|923.8|925.5|923|0
1664247000000|2022-09-27 02:50:00|925.8|923.8|925.5|923.3|925.8|924|925.3|923|0
1664247300000|2022-09-27 02:55:00|925.3|923.8|924.5|922.5|925.5|923.8|924.5|922.3|0
1664247600000|2022-09-27 03:00:00|924.8|922.8|925|923.3|925.5|923.5|924.3|922.5|0
1664247900000|2022-09-27 03:05:00|924.8|922.8|924.5|922.3|925|923.3|924.3|922|9
1664248200000|2022-09-27 03:10:00||922||922.3||922.3||922|0
1664248800000|2022-09-27 03:20:00|924|921.8|924.3|921.8|924.3|922.3|924|921.8|0
1664249100000|2022-09-27 03:25:00|924|922|924.8|922.8|924.8|922.8|924|921.8|0
1664249400000|2022-09-27 03:30:00|925|923|925.5|923.3|925.5|923.3|925|922.8|0
1664249700000|2022-09-27 03:35:00|925.8|923.5|925.8|923.3|925.8|923.5|925.8|923.3|0
1664250000000|2022-09-27 03:40:00|926.3|923.5|926.5|924.3|927|925|926.3|923.5|2
1664250300000|2022-09-27 03:45:00|926.8|924.5|926.8|925|926.8|925|926.5|924.3|0
1664250600000|2022-09-27 03:50:00|927.3|924.3|926.5|924.3|927.5|924.5|926.5|924.3|0
1664250900000|2022-09-27 03:55:00||924.5||924.3||924.5||924.3|0
1664251200000|2022-09-27 04:00:00|926.8|924.5|926.5|924.5|926.8|924.8|926.5|924.5|1
1664251500000|2022-09-27 04:05:00|926.8|924.8|926.5|924.5|926.8|924.8|926.5|924.3|0
1664251800000|2022-09-27 04:10:00|926.3|924.3|926.3|924|926.5|924.5|926|924|0
1664252100000|2022-09-27 04:15:00|926.8|924.8|926.5|924.5|927|925.5|926.5|924|1
1664252400000|2022-09-27 04:20:00|926.8|924.8|928|925.5|928|925.8|926.8|924.8|0
1664252700000|2022-09-27 04:25:00||925.8||925.5||926||925.5|0
1664253000000|2022-09-27 04:30:00|927.8|925|927.3|925|927.8|925|927.3|924.5|0
1664253300000|2022-09-27 04:35:00||924.8||925||925||924.8|0
1664253900000|2022-09-27 04:45:00|927||927||927.3||927||0
1664254200000|2022-09-27 04:50:00|926.5|924.5|926.3|924.3|926.8|924.5|926|924|2
1664254500000|2022-09-27 04:55:00|926.5|924.5|926.5|924.5|926.8|924.8|926.3|924.5|0
1664254800000|2022-09-27 05:00:00|926.8|924.8|928.3|926.3|928.3|926.3|926.8|924.5|1
1664255100000|2022-09-27 05:05:00|928.8|926.8|928|925.8|929.3|926.8|928|925.8|8
1664255400000|2022-09-27 05:10:00|928.3|926|928|925.8|928.3|926.3|928|925.8|0
1664255700000|2022-09-27 05:15:00||926||925.8||926||925.8|0
1664256000000|2022-09-27 05:20:00||926||926||926||925.8|0
1664256300000|2022-09-27 05:25:00|928.8|926.3|930|928|930|928.3|928.5|925.8|14
1664256600000|2022-09-27 05:30:00|930.3|927.8|929.5|927|930.5|928.3|929.5|927|14
1664256900000|2022-09-27 05:35:00||927.3||927||927.3||927|0
1664257200000|2022-09-27 05:40:00|929|927.3|931|929|931.5|929.5|929|927|2
1664257500000|2022-09-27 05:45:00|931.5|930|930.8|928.8|932|930|930.5|928.5|7
1664257800000|2022-09-27 05:50:00|931.3|929.3|931.5|929.5|932|929.8|930.8|929|2
1664258100000|2022-09-27 05:55:00|931.8|929.8|932.8|930.3|932.8|931|931.5|929.5|2
1664258400000|2022-09-27 06:00:00|932.5|930.5|930.3|928.8|932.5|930.5|930.3|928.8|34
1664258700000|2022-09-27 06:05:00|930.8|929|928|926|930.8|929|927|925.3|5
1664259000000|2022-09-27 06:10:00|927.8|925.8|930|928|930|928.3|927.5|925.8|10
1664259300000|2022-09-27 06:15:00|930.5|928.5|932.5|930.5|932.5|930.5|929|927.3|118
1664259600000|2022-09-27 06:20:00|933|931.3|938.5|936.8|938.5|936.8|932.8|931|378
1664259900000|2022-09-27 06:25:00|939.3|937.5|938.5|936|939.3|937.5|937.5|935.5|205
1664260200000|2022-09-27 06:30:00|938.3|935.8|938.3|936.8|938.3|936.8|936|934.5|149
1664260500000|2022-09-27 06:35:00|938.8|937|939.3|937.5|939.5|938.3|938.3|936.5|203
1664260800000|2022-09-27 06:40:00|939|937.3|937.3|935.8|939.5|938.3|936.8|934.5|29
1664261100000|2022-09-27 06:45:00|936.8|934.8|942.3|940.5|942.5|941|934|932|306
1664261400000|2022-09-27 06:50:00|942|940.3|941.5|940|942.5|941.3|941|939|24
1664261700000|2022-09-27 06:55:00|941.3|939.8|941.8|939.8|945.5|943.8|939.8|938.3|211
1664262000000|2022-09-27 07:00:00|941.5|939|939.8|938|941.8|939.8|938.8|937|65
1664262300000|2022-09-27 07:05:00|940|938.3|938.8|937|940.3|938.5|937.3|935.5|69
1664262600000|2022-09-27 07:10:00|939|937.3|942.8|941|943|941.5|937.3|935.5|156
1664262900000|2022-09-27 07:15:00|943|941.5|944|942.3|945.5|944.3|941.5|939.5|157
1664263200000|2022-09-27 07:20:00|944.3|942.5|944|942.5|945.5|944.3|943.5|941.5|93
1664263500000|2022-09-27 07:25:00|944.3|942.8|944.8|943.3|945.5|944|944.3|942.5|56
1664263800000|2022-09-27 07:30:00|945|943.5|936|934.3|945.5|944|935|933.3|351
1664264100000|2022-09-27 07:35:00|936.3|934.8|942|940.3|942|940.3|936.3|934.5|165
1664264400000|2022-09-27 07:40:00|941.3|939|942.5|940.8|943.3|941.5|939.5|938|84
1664264700000|2022-09-27 07:45:00|942.8|940.5|943|941.3|944.5|943|942|940|156
1664265000000|2022-09-27 07:50:00|943.5|941.8|938|936|943.8|942.3|937|935.3|153
1664265300000|2022-09-27 07:55:00|938.3|936.5|938.3|936.5|940.3|938.5|935.3|933.5|91
1664265600000|2022-09-27 08:00:00|936.5|934.8|936|934.3|938.5|937|936|934.3|84
1664265900000|2022-09-27 08:05:00|936.3|934.5|939.5|937.8|944.8|942.8|935.3|933.3|609
1664266200000|2022-09-27 08:10:00|939.3|937.3|943.3|941.3|943.8|942|937.8|936.3|43
1664266500000|2022-09-27 08:15:00|943|941|943.5|941.5|944.3|942.3|941.8|939.5|88
1664266800000|2022-09-27 08:20:00|943.8|941.8|944.8|942.8|945.3|943.5|943.5|941.5|161
1664267100000|2022-09-27 08:25:00|945|943|945.8|944.3|947.3|945.5|943.8|942|549
1664267400000|2022-09-27 08:30:00|945.5|944|947|945.5|948|946.8|942.8|941|332
1664267700000|2022-09-27 08:35:00|947.3|945.8|947.8|946|948.5|946.8|946.5|945|561
1664268000000|2022-09-27 08:40:00|948|946.3|946.3|944.8|949|947.5|946.3|944.8|122
1664268300000|2022-09-27 08:45:00|946.5|945|948.5|947|948.5|947.3|946.5|944.8|99
1664268600000|2022-09-27 08:50:00|949|947.3|947.8|946.3|949.8|948|947.8|946|259
1664268900000|2022-09-27 08:55:00|947.5|946.5|945.8|944|948.3|947|945.3|943.5|158
1664269200000|2022-09-27 09:00:00|946|943.8|942.8|941|948|946.3|942.5|941|210
1664269500000|2022-09-27 09:05:00|942.5|940.8|943.3|941.3|944.8|943|941.5|939.5|288
1664269800000|2022-09-27 09:10:00|943|941|939.5|938|943.3|941.3|938.8|937.5|74
1664270100000|2022-09-27 09:15:00|939.8|938.3|943.8|942|943.8|942.3|939.8|938.3|162
1664270400000|2022-09-27 09:20:00|943.5|942.3|942.5|940.8|944.3|942.5|942|940.3|30
1664270700000|2022-09-27 09:25:00|942.3|940.3|943|941|944.8|943|941.8|940.3|42
1664271000000|2022-09-27 09:30:00|943.5|941.3|939.5|937.8|944|942|939|937.3|107
1664271300000|2022-09-27 09:35:00|940|938|943.5|942|943.8|942|940|938|58
1664271600000|2022-09-27 09:40:00|944|942.5|944|942|946|944|941.8|940|171
1664271900000|2022-09-27 09:45:00|944.3|942.3|941.8|939.8|944.5|942.5|941.3|939.8|37
1664272200000|2022-09-27 09:50:00|942|940|940.8|938.8|942|940.3|940|938.5|58
1664272500000|2022-09-27 09:55:00|941|939|940.5|939|942|940.3|939.8|936.5|66
1664272800000|2022-09-27 10:00:00|940.8|938.8|941.3|939.5|942|940|940|938.5|42
1664273100000|2022-09-27 10:05:00|941.8|939.8|939.8|938.3|941.8|940|939.5|938|85
1664273400000|2022-09-27 10:10:00|939.5|938|944.8|943.3|945.5|943.8|938.8|937.3|62
1664273700000|2022-09-27 10:15:00|945|943.5|945.5|943.8|945.8|944.3|943.5|941.8|59
1664274000000|2022-09-27 10:20:00|945.3|943.5|947.8|946|948.3|946.8|945|943.3|48
1664274300000|2022-09-27 10:25:00|948|946.3|948.5|947|949|947.3|947.3|945.3|68
1664274600000|2022-09-27 10:30:00|948.3|947.3|949.3|947.5|949.5|948|947.5|946|29
1664274900000|2022-09-27 10:35:00|949|947.3|949|947.5|949.5|948|948|946.3|28
1664275200000|2022-09-27 10:40:00|949.3|947.3|948.5|946.8|949.3|947.5|948.3|946.8|33
1664275500000|2022-09-27 10:45:00|948.3|947|948.5|947|948.5|947.3|946.8|945.3|44
1664275800000|2022-09-27 10:50:00|948.8|946.8|948.5|946.8|948.8|947.3|947.5|945.5|39
1664276100000|2022-09-27 10:55:00|948.3|946.5|947|945.3|948.5|947|946.8|945|32
1664276400000|2022-09-27 11:00:00|947.3|945.5|947.8|946.3|948|946.5|946.8|945.3|39
1664276700000|2022-09-27 11:05:00|947.5|946|948.5|947|950|948.5|945.8|944.3|194
1664277000000|2022-09-27 11:10:00|948.8|947.3|947.8|946|949|947.5|946.8|945|61
1664277300000|2022-09-27 11:15:00|947.5|946.3|948|946.5|948.5|947|947|945.5|36
1664277600000|2022-09-27 11:20:00|948.3|946.8|947.5|946|948.3|946.8|945.3|943.8|62
1664277900000|2022-09-27 11:25:00|947.8|946.3|946.8|945|947.8|946.3|945.3|943.8|87
1664278200000|2022-09-27 11:30:00|946.5|944.8|947.8|946|947.8|946.3|945.3|943.5|20
1664278500000|2022-09-27 11:35:00|948.3|946.5|948.5|947|949.3|947.5|948|946.3|40
1664278800000|2022-09-27 11:40:00|948.3|946.8|950|948.5|950.3|949|948|946|74
1664279100000|2022-09-27 11:45:00|950.3|948.8|950.3|948.8|951.3|949.8|949.8|948|145
1664279400000|2022-09-27 11:50:00|950|948.5|950.8|949.3|951|949.5|949.5|947.5|106
1664279700000|2022-09-27 11:55:00|951|949.5|951.8|950.3|951.8|950.5|950.5|948.8|394
1664280000000|2022-09-27 12:00:00|951.5|949.8|951.3|949.8|952.8|951.3|949.8|948.3|166
1664280300000|2022-09-27 12:05:00|951|949.3|951.3|949.8|952.5|951.3|950.8|949.3|34
1664280600000|2022-09-27 12:10:00|951.5|949.5|953.3|951.5|953.8|952|951|949.5|189
1664280900000|2022-09-27 12:15:00|953|951.3|957.3|955.3|959.8|958.5|952.8|951.3|734
1664281200000|2022-09-27 12:20:00|957.5|955.5|955.3|953.5|957.5|955.5|953.8|952|185
1664281500000|2022-09-27 12:25:00|955.8|954|958|956|959|957.5|955.8|954|66
1664281800000|2022-09-27 12:30:00|957.8|955.8|958.8|957.3|959.3|957.5|956.5|954.5|133
1664282100000|2022-09-27 12:35:00|959|957.5|959.3|957.8|960.3|958.8|957.8|956.3|47
1664282400000|2022-09-27 12:40:00|959|957.3|962|960.3|962.5|961|959|957.3|299
1664282700000|2022-09-27 12:45:00|962.3|960.5|962.5|960.8|964|962.5|962|960.3|300
1664283000000|2022-09-27 12:50:00|962.3|961|960.8|959.5|962.5|961.3|960.8|959.3|461
1664283300000|2022-09-27 12:55:00|960.5|959.3|958.3|956.5|960.8|959.5|958|956.5|549
1664283600000|2022-09-27 13:00:00|958.8|957|960.8|959.5|962.5|961.3|958.8|957|166
1664283900000|2022-09-27 13:05:00|961.5|959.8|961.8|960|962.5|961.3|960.8|959.3|341
1664284200000|2022-09-27 13:10:00|961.5|960.3|962.5|960.8|962.5|961.3|960|958.5|630
1664284500000|2022-09-27 13:15:00|963.8|961|963.5|961.8|967.5|965.8|963.3|960.8|180
1664284800000|2022-09-27 13:20:00|963.8|962|961.3|959.5|964.8|963|959.8|958.3|348
1664285100000|2022-09-27 13:25:00|961|959.3|961|959.3|961.8|960.3|958.8|956.8|115
1664285400000|2022-09-27 13:30:00|960.5|958.8|962.8|961.3|962.8|961.3|958.5|956.8|241
1664285700000|2022-09-27 13:35:00|963|961.5|966.5|964.8|967.3|965.8|962.5|961|203
1664286000000|2022-09-27 13:40:00|966.3|964.5|964.3|962.5|967.8|966|963.5|961.8|155
1664286300000|2022-09-27 13:45:00|964|962.3|961.3|959.5|964|962.3|959.5|957.5|109
1664286600000|2022-09-27 13:50:00|961|959.3|969.5|967.8|970.5|969|960.5|958.5|719
1664286900000|2022-09-27 13:55:00|970|968.3|967.5|965.5|970.5|969.3|967|965|358
1664287200000|2022-09-27 14:00:00|967.3|965.3|965|963|969|967|964.8|963|56
1664287500000|2022-09-27 14:05:00|964.8|962.5|963.3|961.8|965.5|963.8|961.3|959.8|286
1664287800000|2022-09-27 14:10:00|964|962|967|965.3|968.3|966.3|962.5|960.8|96
1664288100000|2022-09-27 14:15:00|967.3|965|963.3|961.8|969.3|968|961.3|959.5|668
1664288400000|2022-09-27 14:20:00|963.5|961.5|964.5|962.8|966.5|965|963|961.5|92
1664288700000|2022-09-27 14:25:00|965.5|963|962.3|961|967.3|965.5|961.5|959.8|151
1664289000000|2022-09-27 14:30:00|962|960.5|966.5|964.8|968.5|967|962|960.3|187
1664289300000|2022-09-27 14:35:00|966.3|964.5|964|962.3|966.5|965.3|963|961.3|128
1664289600000|2022-09-27 14:40:00|964.3|962.5|965|963|967|965.3|962.5|961|120
1664289900000|2022-09-27 14:45:00|964.8|963.5|962.8|961.3|965.3|963.8|961.5|959.8|117
1664290200000|2022-09-27 14:50:00|962.5|961|961|959.3|963.3|961.5|960|958.5|172
1664290500000|2022-09-27 14:55:00|960.8|959|964.8|963.3|965|963.3|960|958.3|132
1664290800000|2022-09-27 15:00:00|964.5|963|970|968.3|970|968.8|964.5|963|361
1664291100000|2022-09-27 15:05:00|970.3|968.5|969|967.3|970.5|969.3|967.3|965.8|390
1664291400000|2022-09-27 15:10:00|968.8|967.5|970.3|969|970.5|969.3|968.5|967|165
1664291700000|2022-09-27 15:15:00|970.5|968.8|970|968.8|970.5|969.3|968.5|967|208
1664292000000|2022-09-27 15:20:00|970.3|969|969.5|967.8|970.5|969.3|968.5|967|519
1664292300000|2022-09-27 15:25:00|969.8|968|968.5|967|970|968.5|966.5|964.5|1059
1664292600000|2022-09-27 15:30:00|968.3|966.8|972.3|970.5|972.3|970.5|967.8|966.3|285
1664292900000|2022-09-27 15:35:00|972|970.8|965|963.5|973|971.5|964.5|962.8|495
1664293200000|2022-09-27 15:40:00|963.5|961.5|962|960|965.5|964.3|961.3|959.5|272
1664293500000|2022-09-27 15:45:00|961.8|960.3|961.8|960|963.5|961.8|961.5|959.8|48
1664293800000|2022-09-27 15:50:00|962.3|960.3|957.8|955.8|964.8|963|956.5|955|123
1664294100000|2022-09-27 15:55:00|957.5|956|959.5|957.8|960.8|958.8|955.8|954.3|195
1664294400000|2022-09-27 16:00:00|959.3|957.3|958|956.3|959.8|958|956|954.3|32
1664294700000|2022-09-27 16:05:00|958.3|956|951.8|950.3|958.3|956|951.8|950.3|111
1664295000000|2022-09-27 16:10:00|952|950|956.5|954.8|957|955|950.5|949|27
1664295300000|2022-09-27 16:15:00|956.8|954.5|954.5|952.8|956.8|955|953.3|951.5|35
1664295600000|2022-09-27 16:20:00|954.8|953|951.5|949.8|956.3|954.5|951|949.8|66
1664295900000|2022-09-27 16:25:00|951.8|950|952.5|950.8|955.8|954|951.5|949.8|92
1664296200000|2022-09-27 16:30:00|952|950.5|950.5|948.5|952.3|950.5|948.5|946.5|127
1664296500000|2022-09-27 16:35:00|950|948.8|952.3|950.3|952.8|951|949.8|948.3|95
1664296800000|2022-09-27 16:40:00|952|950.5|951.3|949.5|953.5|952|950.8|949|38
1664297100000|2022-09-27 16:45:00|951|949.3|952.8|951|953.5|951.8|950.8|949|18
1664297400000|2022-09-27 16:50:00|952.3|950.5|952.3|950.5|952.8|950.8|949.3|947.5|18
1664297700000|2022-09-27 16:55:00|952.5|950.8|954|952.5|954.5|953|951.5|949.8|176
1664298000000|2022-09-27 17:00:00|953.8|952.8|957.8|956|959.5|957.5|953.8|952.5|45
1664298300000|2022-09-27 17:05:00|958|955.8|955.3|953.3|958.3|956.5|955|953.3|232
1664298600000|2022-09-27 17:10:00|955.5|953.5|955.3|953.5|957|955|954.5|952.5|30
1664298900000|2022-09-27 17:15:00|955|953.3|955.5|953.8|956.8|955|954.5|952.5|40
1664299200000|2022-09-27 17:20:00|955.8|954|958.3|956.5|959|957.3|955.3|953.5|32
1664299500000|2022-09-27 17:25:00|958.5|956.8|958.5|956.8|960.8|959|957.3|955.5|9
1664299800000|2022-09-27 17:30:00|958.8|956.3|961.8|960|962.3|960.5|957.3|955.5|18
1664300100000|2022-09-27 17:35:00|962|959.8|960|958|962|959.8|959|957|14
1664300400000|2022-09-27 17:40:00|959.8|957.8|961|959|961.5|959.8|959.8|957.8|3
1664300700000|2022-09-27 17:45:00|961.3|959.3|962.8|960.8|962.8|961.3|961.3|959.3|12
1664301000000|2022-09-27 17:50:00|962.5|961|962.5|960.8|963.5|961.8|961.5|960|5
1664301300000|2022-09-27 17:55:00|962|960|962.3|960.5|963.3|961.3|961.3|959.8|34
1664301600000|2022-09-27 18:00:00|962.8|960.8|964.3|962.3|966.8|965|962.5|960.8|159
1664301900000|2022-09-27 18:05:00|964.8|962.8|968|966.3|968.3|966.3|964.8|962.5|39
1664302200000|2022-09-27 18:10:00|967.8|966.8|966|964|970|968.3|965.8|964|87
1664302500000|2022-09-27 18:15:00|965.3|963.5|962|960.3|965.5|963.5|961.8|959.8|85
1664302800000|2022-09-27 18:20:00|961.8|960|966.3|964|966.3|964|961.5|959.5|46
1664303100000|2022-09-27 18:25:00|966|963.5|965.8|963.8|966.8|965|963.5|961.5|545
1664303400000|2022-09-27 18:30:00|965.5|963.5|964.5|962.5|966.3|964.5|962|960.3|50
1664303700000|2022-09-27 18:35:00|964.3|962.3|963.8|961.5|964.5|962.8|962.3|960.5|33
1664304000000|2022-09-27 18:40:00|964|962|964.5|962.3|966|964|963.3|961.3|7
1664304300000|2022-09-27 18:45:00|964.3|962.5|966|964|966.3|964|964.3|962.3|7
1664304600000|2022-09-27 18:50:00|965.8|963.5|968|965.8|968|966.3|965.3|963.3|1
1664304900000|2022-09-27 18:55:00|967.8|965.5|968|966|968.5|966.5|966.8|965|0
1664305200000|2022-09-27 19:00:00|967.8|965.8|966|964|967.8|965.8|965.3|963.3|8
1664305500000|2022-09-27 19:05:00|965.8|963.8|967|965|967.8|965.5|965.5|963.5|5
1664305800000|2022-09-27 19:10:00|967.3|965.5|967|965|967.8|965.5|965.3|963.3|12
1664306100000|2022-09-27 19:15:00|966.8|964.8|965.3|963.3|966.8|964.8|964|962.3|20
1664306400000|2022-09-27 19:20:00|965.5|963.5|964.3|962.3|965.8|964|963.5|961.5|1
1664306700000|2022-09-27 19:25:00|964.8|962.5|965.3|963.5|965.5|963.8|963.8|962|0
1664307000000|2022-09-27 19:30:00|965.5|963.8|963.5|961.5|965.5|963.8|962.8|961|4
1664307300000|2022-09-27 19:35:00|963.3|961.8|962|960|963.5|961.8|961.5|959.8|20
1664307600000|2022-09-27 19:40:00|961.5|959.8|962|960|963|961|961.3|959.5|4
1664307900000|2022-09-27 19:45:00|962.3|960.3|962.5|960|962.5|960.5|961.8|959.8|1
1664308200000|2022-09-27 19:50:00|962.3|960.3|963|961|963|961|961|958.8|17
1664308500000|2022-09-27 19:55:00|962.5|960.5|962.5|960|963|961|962.3|959.8|3
1664308800000|2022-09-27 20:00:00|962.8|960.3|964.3|962|964.3|962|962.3|960|2
1664309100000|2022-09-27 20:05:00|964.5|961.8|965.3|963.3|965.3|963.5|963.5|961.8|23
1664309400000|2022-09-27 20:10:00|964.8|962.8|963.3|961.3|965|962.8|962.8|960.8|77
1664309700000|2022-09-27 20:15:00|963.5|961.5|962.8|960.8|963.8|962|962.5|960.8|42
1664310000000|2022-09-27 20:20:00|963|961|963|960.8|963|961|962.3|960|0
1664310300000|2022-09-27 20:25:00|962.5|960.5|965.5|962.5|965.5|962.5|962.3|960.3|7
1664310600000|2022-09-27 20:30:00|965.3|963|963|960.8|965.3|963|963|960|6
1664310900000|2022-09-27 20:35:00|962.5|960.5|962.3|960|962.5|960.5|962.3|959.3|1
1664311200000|2022-09-27 20:40:00|962|959.5|961.3|959.3|962.3|959.8|960.8|958.8|0
1664311500000|2022-09-27 20:45:00|962.5|959.5|960.5|958.5|962.5|960|960.5|958.5|0
1664311800000|2022-09-27 20:50:00|961|959|959.8|957.5|961|959|959.5|957|0
1664312100000|2022-09-27 20:55:00|960|956|959.3|956.8|960.3|957.5|959.3|956|15
1664312400000|2022-09-27 21:00:00|960.5|956.3|960.5|956.3|960.5|956.3|960.5|956.3|0
1664312700000|2022-09-27 21:05:00|962|956.8|963.8|957.3|963.8|957.3|962|956.8|0
1664313000000|2022-09-27 21:10:00||957.5||957.5||957.5||957.5|0
1664314200000|2022-09-27 21:30:00|966.3|957.3|966.3|957.3|966.3|957.3|966.3|957.3|0
1664314500000|2022-09-27 21:35:00|965.8|956.3|965.5|956.3|965.8|956.3|965.5|956.3|0
1664315700000|2022-09-27 21:55:00|966|956.8|966.3|956.8|966.3|956.8|966|956.8|1
1664326800000|2022-09-28 01:00:00|959|957|959|956.8|959|957.3|959|956.8|0
1664327100000|2022-09-28 01:05:00|959.8|957|960.5|957.5|960.5|957.8|959.8|956.8|0
1664327700000|2022-09-28 01:15:00|960|956.8|957.5|955|960|956.8|957.5|955|1
1664328000000|2022-09-28 01:20:00|957|954.8|954.5|952.8|957|955|954.5|952.5|0
1664328300000|2022-09-28 01:25:00|954.8|952.5|954.8|952.5|955|953|954.3|952.3|0
1664328600000|2022-09-28 01:30:00|955.8|953|956|954|956.5|954|954.5|952.5|0
1664328900000|2022-09-28 01:35:00|956.5||956.3||956.5||956||0
1664329200000|2022-09-28 01:40:00|956|953|955.5|953.5|956|953.8|954.5|952.5|0
1664329500000|2022-09-28 01:45:00|954.8|953.8|954.3|952.5|955|953.8|954.3|952.5|0
1664329800000|2022-09-28 01:50:00|953.8|951.8|953.8|951.8|953.8|952|953.8|951.8|1
1664330100000|2022-09-28 01:55:00||952||951.8||952||951.8|1
1664330400000|2022-09-28 02:00:00|954|952|954.5|953|955|953|954|951.8|1
1664330700000|2022-09-28 02:05:00|954.3|952.3|952.8|951|954.3|952.3|952.8|951|2
1664331000000|2022-09-28 02:10:00|953.3|951.3|951.8|949.5|953.3|951.3|950.8|948.8|0
1664331300000|2022-09-28 02:15:00|952|949.8|950|947.5|952|949.8|949.8|947.5|7
1664331600000|2022-09-28 02:20:00|950.3|947.8|949|945.5|950.3|947.8|947|945.3|0
1664331900000|2022-09-28 02:25:00|949.8|947.5|949.8|947.5|950.3|947.8|949.3|947|0
1664332200000|2022-09-28 02:30:00|950|947.8|949.3|947.3|951.5|949.5|948.8|947.3|3
1664332500000|2022-09-28 02:35:00|949.5|947.5|950|947.8|950|947.8|949|947.3|0
1664332800000|2022-09-28 02:40:00|949.5|947.5|949.8|947.5|950.8|948.3|949.5|947.3|0
1664333100000|2022-09-28 02:45:00|950.8|947.8|950|947.5|951.8|949.8|950|947.5|1
1664333400000|2022-09-28 02:50:00|950.3|947.8|950.3|947.8|950.3|948|950|947.5|0
1664333700000|2022-09-28 02:55:00|950|948|949.5|947|950.3|948|949|946.5|43
1664334000000|2022-09-28 03:00:00|950.5|948|951.5|949.8|952.3|950.3|950.5|948|0
1664334300000|2022-09-28 03:05:00|951.8|949.3|952.3|950.3|953.5|951.3|951|949.3|1
1664334600000|2022-09-28 03:10:00|952.8|950|952.8|950.8|953.5|951.3|952.8|950|0
1664334900000|2022-09-28 03:15:00|953|950.5|954.3|952|954.5|952|953|950.5|0
1664335200000|2022-09-28 03:20:00|954|951.3|954.3|951.5|954.5|952|953.3|951|0
1664335500000|2022-09-28 03:25:00|954|951.8|953.3|951.3|954.3|951.8|953.3|951|1
1664335800000|2022-09-28 03:30:00|953.5|950.8|951.8|949.8|953.5|950.8|951.8|949.3|0
1664336100000|2022-09-28 03:35:00|952|949.5|951.8|949.8|952|950.5|951.8|949.5|1
1664336400000|2022-09-28 03:40:00||949.5||949.3||949.8||949.3|0
1664336700000|2022-09-28 03:45:00||949||949||949||949|0
1664337000000|2022-09-28 03:50:00||949.5||949.3||949.5||949.3|0
1664337300000|2022-09-28 03:55:00||949.5||949.3||949.8||949.3|3
1664337600000|2022-09-28 04:00:00|950.3|949|949.8|947.5|950.3|949|949.3|947.3|0
1664337900000|2022-09-28 04:05:00|949.5|947.3|949|947|949.8|948|948.8|947|2
1664338200000|2022-09-28 04:10:00|948.8|946.8|948.8|946.8|949|947|948.5|946.5|0
1664338500000|2022-09-28 04:15:00|948.5|947|947.3|945.3|948.8|947|947|945.3|7
1664338800000|2022-09-28 04:20:00|947|945.5|946.8|945.3|947|945.5|946.8|945.3|0
1664339100000|2022-09-28 04:25:00|946.5|945.5|947.3|945.3|947.8|945.8|946.5|945.3|2
1664339400000|2022-09-28 04:30:00|949|945.5|949.5|947|949.5|947.3|949|945.5|1
1664339700000|2022-09-28 04:35:00|949.3|947.3|948.8|946.5|949.5|947.5|948.5|946.5|0
1664340000000|2022-09-28 04:40:00|948.5|946.8|952.8|950.8|954|950.8|948.5|946.5|6
1664340300000|2022-09-28 04:45:00|951.8|950.3|951.3|948.5|951.8|950.3|951|948.5|0
1664340600000|2022-09-28 04:50:00|951|947.3|950|947.8|951.3|947.8|950|947.3|0
1664340900000|2022-09-28 04:55:00|949.8|947.5|950.5|948|950.5|948|949.5|947|0
1664341200000|2022-09-28 05:00:00|950|947.8|950|947.3|950.5|948.3|950|947.3|1
1664341500000|2022-09-28 05:05:00|949.8|947|949|946.5|949.8|947.3|949|946|0
1664341800000|2022-09-28 05:10:00||946.8||946||946.8||945.3|0
1664342100000|2022-09-28 05:15:00||946.5||946.5||947||946.5|0
1664342400000|2022-09-28 05:20:00|949.5|946.8|949.8|947|950.5|948|949.5|946.5|0
1664342700000|2022-09-28 05:25:00|949.5|947.5|948.3|945.8|949.5|947.5|947.3|945.3|0
1664343000000|2022-09-28 05:30:00|947|945.5|946.8|944.5|947.3|945.8|946|943.8|9
1664343300000|2022-09-28 05:35:00|947|944.3|947|944.8|947|945|947|944|0
1664343600000|2022-09-28 05:40:00|947.5|945|950|948|950|948.3|947.3|945|3
1664343900000|2022-09-28 05:45:00|949.8|947.8|950.5|948.5|950.5|948.5|949|947.3|1
1664344200000|2022-09-28 05:50:00|950.3|949|948.3|945.5|951|949.3|948|945.5|3
1664344500000|2022-09-28 05:55:00|948.5|945.8|950.5|948|950.5|948|948.3|945.5|17
1664344800000|2022-09-28 06:00:00|950.3|948.3|950.8|948.8|953.3|951.3|950|948.3|11
1664345100000|2022-09-28 06:05:00|950|948.3|950|948|951.5|949.8|948.3|946|18
1664345400000|2022-09-28 06:10:00|949.8|947.8|948.8|947|951|949.3|948.8|947|15
1664345700000|2022-09-28 06:15:00|949.5|947.5|948.8|946.8|950|948|947.5|946|4
1664346000000|2022-09-28 06:20:00|949.3|947|949.8|947.5|949.8|947.8|947|945.5|27
1664346300000|2022-09-28 06:25:00|949.5|947.3|950.8|949.5|951.8|949.8|949|947|30
1664346600000|2022-09-28 06:30:00|950.5|948.8|950.3|948|951.5|949.8|948.5|946.8|72
1664346900000|2022-09-28 06:35:00|950|948.3|950.8|948.8|950.8|949|948.8|947|16
1664347200000|2022-09-28 06:40:00|950.5|949.3|951.5|949.5|955.5|953.8|950.5|948.5|42
1664347500000|2022-09-28 06:45:00|952.3|950.3|954.5|952.5|954.8|952.8|949.8|947.3|2
1664347800000|2022-09-28 06:50:00|954.8|952.8|951|949.3|954.8|952.8|951|949|196
1664348100000|2022-09-28 06:55:00|951.3|950|949.5|947.5|953.8|952|949.5|947.5|31
1664348400000|2022-09-28 07:00:00|950.5|947.8|948.3|946.5|952|949.8|947.8|945.8|9
1664348700000|2022-09-28 07:05:00|948|946|947|945|949.5|947.3|945.3|943.3|56
1664349000000|2022-09-28 07:10:00|947.3|945.3|945|943.3|948.3|946.8|944.8|943.3|28
1664349300000|2022-09-28 07:15:00|944.8|943|946|944|946.5|944.8|944.5|943|29
1664349600000|2022-09-28 07:20:00|945.8|944.3|946.5|944.8|946.8|945.3|945.3|943.5|36
1664349900000|2022-09-28 07:25:00|946.3|944.5|946.3|944.8|948|946.5|943|941.5|52
1664350200000|2022-09-28 07:30:00|946.5|944.5|948|946.3|949.8|948|945.3|943.5|38
1664350500000|2022-09-28 07:35:00|948.5|946.5|947.8|945.8|949|947.3|946.5|945|47
1664350800000|2022-09-28 07:40:00|948|946|950.5|948.8|951|949.3|947.8|945.8|15
1664351100000|2022-09-28 07:45:00|950.3|949|949|947.3|952.8|951|947.8|946|109
1664351400000|2022-09-28 07:50:00|948.8|947|954.5|952.5|954.8|953|948.8|947|31
1664351700000|2022-09-28 07:55:00|954.8|952.8|950.5|948.8|956|954.5|949.8|948|124
1664352000000|2022-09-28 08:00:00|950.8|949.8|952.5|950.8|954.3|952.5|950|948.3|105
1664352300000|2022-09-28 08:05:00|952.8|950.5|954.8|953|955|953.3|952|950|123
1664352600000|2022-09-28 08:10:00|954.5|953.3|954.5|952.8|955.8|954|953.8|952.3|140
1664352900000|2022-09-28 08:15:00|954|953|954.8|953|956|954.5|952.8|951.3|87
1664353200000|2022-09-28 08:20:00|955.3|953.3|958.5|957|958.5|957|955|953.3|131
1664353500000|2022-09-28 08:25:00|959|957.3|958.5|957|960.3|958.5|955.5|954|205
1664353800000|2022-09-28 08:30:00|958.3|956.8|959.8|958|960.5|958.5|957.8|955.8|237
1664354100000|2022-09-28 08:35:00|959.5|957.5|960.8|959.5|961.5|960|959.3|957.5|110
1664354400000|2022-09-28 08:40:00|961|959.3|962.3|960.3|962.5|961.3|960|958.3|84
1664354700000|2022-09-28 08:45:00|962|960.8|964.3|962.8|964.3|963|962|960.3|90
1664355000000|2022-09-28 08:50:00|965|963.5|965.5|964.3|965.5|964.3|965|963.5|325
1664355300000|2022-09-28 08:55:00|965.3|964|963.8|961.8|965.5|964.3|962.8|961|128
1664355600000|2022-09-28 09:00:00|964|962|965.5|963.8|965.5|964.3|963.8|962|210
1664355900000|2022-09-28 09:05:00|965|964|965.5|964|965.5|964.3|965|963.3|109
1664356200000|2022-09-28 09:10:00|965|964.3|965.5|964|965.5|964.3|964.5|963|257
1664356500000|2022-09-28 09:15:00|965.3|963.8|970.5|969|970.5|969.3|965|963.5|474
1664356800000|2022-09-28 09:20:00|970.3|968.8|969.3|967.8|970.5|969.3|968.3|966.5|141
1664357100000|2022-09-28 09:25:00|969.5|967.5|970.5|968.8|970.5|969.3|968.8|966.8|153
1664357400000|2022-09-28 09:30:00|970.3|968.5|971.3|969.5|971.5|969.5|967.8|966.5|811
1664357700000|2022-09-28 09:35:00|971.5|969.8|972.3|970.8|973|971.5|970.5|969|194
1664358000000|2022-09-28 09:40:00|972|970.3|971|969.5|973.8|972.3|971|969|113
1664358300000|2022-09-28 09:45:00|971.3|969|973|971.3|973.5|971.8|970|968.3|89
1664358600000|2022-09-28 09:50:00|972.8|971|972.5|970.5|974|972.3|972|970.3|57
1664358900000|2022-09-28 09:55:00|973|971|973.5|972|974|972.3|972.5|971|36
1664359200000|2022-09-28 10:00:00|973|971.5|975|973.5|979|977|972|970.3|207
1664359500000|2022-09-28 10:05:00|975.5|973.8|975|973.3|975.5|974|972.8|971.3|69
1664359800000|2022-09-28 10:10:00|974.8|973.5|977.8|976|979|977|974.3|972.8|101
1664360100000|2022-09-28 10:15:00|978.3|976.5|976.8|975|979.3|977.5|975.3|973.8|59
1664360400000|2022-09-28 10:20:00|976.5|974.8|975|973.8|977.8|976.3|975|973.5|98
1664360700000|2022-09-28 10:25:00|975.3|974|979|977.3|979.3|977.8|974.5|972.8|185
1664361000000|2022-09-28 10:30:00|979.3|977|979.5|977.8|979.8|978.3|978.5|976.8|154
1664361300000|2022-09-28 10:35:00|979|977.3|979.3|977.3|980|978.5|977.5|976|58
1664361600000|2022-09-28 10:40:00|979|977|979.3|977.5|979.5|978|977.3|976|98
1664361900000|2022-09-28 10:45:00|979|977.3|979|977.3|980.3|978.8|978.5|976.8|196
1664362200000|2022-09-28 10:50:00|978.8|977|978.5|976.5|982.8|981.3|978.3|976.5|546
1664362500000|2022-09-28 10:55:00|978.3|975.8|979.3|977.5|979.8|978|976|974.5|42
1664362800000|2022-09-28 11:00:00|979.8|977.8|978.5|976.5|981|979|978|976.5|22
1664363100000|2022-09-28 11:05:00|978|976.8|978|976.5|978.8|976.8|977|975.3|30
1664363400000|2022-09-28 11:10:00|978.3|976.8|977.5|975.5|979|977.3|977.3|975.5|46
1664363700000|2022-09-28 11:15:00|977.8|975.8|977.3|975.8|978.5|976.8|976.8|975.3|33
1664364000000|2022-09-28 11:20:00|977.5|976|978.5|976.8|978.5|976.8|976.5|974.8|25
1664364300000|2022-09-28 11:25:00|978.3|976.5|977.5|975.8|978.5|976.8|976.5|974.8|31
1664364600000|2022-09-28 11:30:00|977.8|976|979|977.5|980.5|979|977.3|975.5|115
1664364900000|2022-09-28 11:35:00|979.3|977.3|980.5|979|980.5|979.3|977.5|976|1107
1664365200000|2022-09-28 11:40:00|980.3|978.8|982.8|980.8|983|981.3|980.3|978.8|150
1664365500000|2022-09-28 11:45:00|982.5|980.3|982.3|980.5|983|981.5|981.5|979.8|41
1664365800000|2022-09-28 11:50:00|982|980.3|982.5|980.8|983|981.3|981.3|979.3|358
1664366100000|2022-09-28 11:55:00|982.8|981|983|981.5|983|981.8|981.3|979.5|135
1664366400000|2022-09-28 12:00:00|982.8|981.3|981.5|979.8|983|981.5|981.5|979.5|72
1664366700000|2022-09-28 12:05:00|981.8|979.5|982.5|980.8|983|981.8|981.5|979.5|79
1664367000000|2022-09-28 12:10:00|982|980.5|982|980.5|983|981.8|981|979.5|40
1664367300000|2022-09-28 12:15:00|982.3|980.8|984|982.3|984|982.8|981.5|980|270
1664367600000|2022-09-28 12:20:00|984.8|983|986|984.5|986.3|984.8|984.5|982.5|96
1664367900000|2022-09-28 12:25:00|986.3|984.8|985.8|984|986.3|984.8|983|981.3|426
1664368200000|2022-09-28 12:30:00|986.3|984.3|985.5|984|986.8|985.5|985|983.5|155
1664368500000|2022-09-28 12:35:00|985.8|984.3|986.5|984.8|987|985.8|985|983.5|42
1664368800000|2022-09-28 12:40:00|986.8|985|986.8|985.3|987.3|985.5|985|983.3|68
1664369100000|2022-09-28 12:45:00|987.3|985.5|986.5|984.8|987.8|986|985.3|983.8|67
1664369400000|2022-09-28 12:50:00|986.8|985|987.5|985.8|988.5|987|985.5|983.8|289
1664369700000|2022-09-28 12:55:00|988|986.3|990.3|988.8|991.3|989.5|988|985.8|137
1664370000000|2022-09-28 13:00:00|990.8|989|988.8|987|992|990.3|988.5|987|53
1664370300000|2022-09-28 13:05:00|988.5|986.8|986.3|984.5|991.8|990|986.3|984.5|236
1664370600000|2022-09-28 13:10:00|986.5|984.8|987.3|985.5|988.3|986.8|984|982.3|242
1664370900000|2022-09-28 13:15:00|987.5|985.8|988.3|986.3|990.5|988.8|986.8|985.3|134
1664371200000|2022-09-28 13:20:00|988|986|991|989.3|991|989.3|987.5|985.8|27
1664371500000|2022-09-28 13:25:00|991.3|989.5|988.3|986.3|991.3|989.8|987.8|986|112
1664371800000|2022-09-28 13:30:00|988|985.8|991.8|989.8|992.3|990.5|986.3|984.8|301
1664372100000|2022-09-28 13:35:00|992|990|989.5|988|992.3|991|988.8|987.3|396
1664372400000|2022-09-28 13:40:00|989.8|987.8|993.5|992|993.5|992|989.5|987.5|351
1664372700000|2022-09-28 13:45:00|993.3|991.8|989.5|987.5|994|992.3|988.3|986.5|165
1664373000000|2022-09-28 13:50:00|989.8|987.8|994.3|992.5|995.8|994.3|989.5|987.8|270
1664373300000|2022-09-28 13:55:00|994|992|994.8|992.5|995.3|993.5|992.5|990.8|302
1664373600000|2022-09-28 14:00:00|994.5|992.8|992.5|990.5|995.8|994|992|989.8|212
1664373900000|2022-09-28 14:05:00|992.8|990.8|992|990.3|994.5|992.8|991.5|989.8|81
1664374200000|2022-09-28 14:10:00|992.3|990.5|994.5|992.8|995|993.5|992|990.3|206
1664374500000|2022-09-28 14:15:00|994.8|993|992.3|990.5|996.3|994.5|990.3|988.5|234
1664374800000|2022-09-28 14:20:00|992.8|990.3|994.3|992.8|995.5|994|992|990.3|76
1664375100000|2022-09-28 14:25:00|994|992.5|996.3|992.5|996.5|995.3|993.3|991.8|244
1664375400000|2022-09-28 14:30:00|996.5|992.3|1007.8|1006.5|1008.5|1006.8|996.5|992.3|960
1664375700000|2022-09-28 14:35:00|1008|1006.8|1010.3|1008.5|1012|1010.3|1007.3|1005.8|1233
1664376000000|2022-09-28 14:40:00|1010.5|1008.8|1006.8|1005.3|1010.5|1009|1005.5|1004|266
1664376300000|2022-09-28 14:45:00|1006.5|1004.8|1008.5|1007.3|1010.5|1008.8|1006.3|1004.3|477
1664376600000|2022-09-28 14:50:00|1008.8|1007|1006.5|1004.5|1010.5|1009.3|1005.5|1004|681
1664376900000|2022-09-28 14:55:00|1006.3|1005|1001.8|1000|1008.8|1007.3|1000.5|999|475
1664377200000|2022-09-28 15:00:00|1001.5|999.8|1008|1006.3|1010.5|1008.8|1000.3|998.8|495
1664377500000|2022-09-28 15:05:00|1007.5|1006|1007.8|1006|1009.5|1007.8|1003|1001.3|510
1664377800000|2022-09-28 15:10:00|1007.5|1005.8|1004|1002.3|1007.8|1006|1002|1000.3|244
1664378100000|2022-09-28 15:15:00|1004.3|1002.5|1008.3|1006.3|1008.3|1006.5|1003.8|1002|493
1664378400000|2022-09-28 15:20:00|1008.5|1006.5|1008.5|1006.8|1010|1008.3|1006.5|1004.8|299
1664378700000|2022-09-28 15:25:00|1009|1007|1009|1007.3|1010.5|1009|1007.8|1006.3|941
1664379000000|2022-09-28 15:30:00|1009.8|1007.5|1005.5|1004|1010.5|1008.8|1003|1001.5|556
1664379300000|2022-09-28 15:35:00|1005.8|1004.3|1010.3|1008.5|1015.3|1013.8|1005.5|1004|619
1664379600000|2022-09-28 15:40:00|1010|1008.8|1013|1011.3|1013.5|1012|1009.8|1008.3|164
1664379900000|2022-09-28 15:45:00|1013.3|1011.5|1013|1011.3|1015|1013.5|1011.5|1010|60
1664380200000|2022-09-28 15:50:00|1012.8|1011.5|1013|1011.3|1015|1013.3|1012|1010.3|42
1664380500000|2022-09-28 15:55:00|1013.3|1011.5|1016.8|1015|1018|1016.5|1013|1011.3|108
1664380800000|2022-09-28 16:00:00|1016.5|1015.3|1020.5|1018.8|1020.5|1019.3|1016.5|1014.8|172
1664381100000|2022-09-28 16:05:00|1020.3|1019|1016.3|1014.5|1020.5|1019.3|1014|1012.3|751
1664381400000|2022-09-28 16:10:00|1016.8|1014.8|1017.5|1015.8|1020|1018.5|1015.8|1014.3|261
1664381700000|2022-09-28 16:15:00|1017.3|1016|1014.3|1012.8|1018.5|1017|1013.8|1012.3|110
1664382000000|2022-09-28 16:20:00|1014.5|1013|1015.5|1014|1017.5|1015.8|1013.5|1012|78
1664382300000|2022-09-28 16:25:00|1016|1014.3|1016|1014.5|1017.8|1016.3|1014.8|1013|67
1664382600000|2022-09-28 16:30:00|1016.5|1014.8|1012.3|1010.5|1016.8|1015|1012|1010.3|47
1664382900000|2022-09-28 16:35:00|1012|1010.8|1015.3|1013.5|1016|1014.5|1010.8|1009.3|24
1664383200000|2022-09-28 16:40:00|1015.5|1013.8|1017|1015.5|1017.8|1016.3|1015.3|1013.8|34
1664383500000|2022-09-28 16:45:00|1017.3|1015.8|1014.5|1013|1018.3|1016.8|1013.5|1012|53
1664383800000|2022-09-28 16:50:00|1014.3|1013.3|1013.3|1011.5|1015|1013.3|1009.8|1008.3|177
1664384100000|2022-09-28 16:55:00|1013.5|1011.8|1014.5|1012.8|1015.3|1013.5|1012.5|1011|39
1664384400000|2022-09-28 17:00:00|1014.8|1013|1016.8|1015.3|1018.3|1016.5|1014|1012.3|113
1664384700000|2022-09-28 17:05:00|1017.3|1015.5|1018.8|1017.3|1019|1017.5|1016.8|1015.3|183
1664385000000|2022-09-28 17:10:00|1018.3|1016.5|1017.8|1016|1018.8|1017.3|1016|1014.3|84
1664385300000|2022-09-28 17:15:00|1018|1016.3|1017.5|1016|1018.8|1017.3|1016.8|1015.3|30
1664385600000|2022-09-28 17:20:00|1017.3|1015.8|1015.8|1014|1018.8|1017.3|1015.5|1013.8|24
1664385900000|2022-09-28 17:25:00|1015.5|1014.3|1015.8|1014|1016|1014.5|1014.3|1012.5|15
1664386200000|2022-09-28 17:30:00|1016|1014.3|1019|1017.3|1019|1017.8|1016|1014.3|15
1664386500000|2022-09-28 17:35:00|1019.3|1017.5|1019.3|1017.5|1020.8|1019|1016.5|1014.8|52
1664386800000|2022-09-28 17:40:00|1019.5|1017.8|1020.5|1018.8|1021.5|1020|1018.5|1016.8|48
1664387100000|2022-09-28 17:45:00|1020.8|1019|1018|1016.3|1020.8|1019.3|1016.8|1015|10
1664387400000|2022-09-28 17:50:00|1018.3|1016|1015.3|1013.8|1018.5|1016.5|1013.3|1011.5|31
1664387700000|2022-09-28 17:55:00|1015.5|1014|1015.8|1014.3|1016.5|1014.8|1013.3|1011.5|29
1664388000000|2022-09-28 18:00:00|1016|1014|1016.5|1014.8|1018.3|1016.8|1015.3|1013.8|109
1664388300000|2022-09-28 18:05:00|1016.3|1015|1016.8|1015.3|1017.5|1015.8|1014.5|1012.8|40
1664388600000|2022-09-28 18:10:00|1017|1015|1016.8|1015|1018.3|1016.5|1015.3|1013.5|70
1664388900000|2022-09-28 18:15:00|1017|1015.3|1018.3|1016.5|1021.3|1019.5|1016|1014.3|36
1664389200000|2022-09-28 18:20:00|1018.5|1016.3|1021|1019.3|1022|1020.5|1018.3|1016.3|37
1664389500000|2022-09-28 18:25:00|1021.3|1019.5|1024.8|1023|1025.3|1023.5|1019|1017.5|275
1664389800000|2022-09-28 18:30:00|1024.5|1022.8|1024.3|1022.5|1024.8|1023.3|1023.3|1021.5|110
1664390100000|2022-09-28 18:35:00|1024.5|1022.8|1023.5|1021.5|1025|1023.3|1023.5|1021.5|34
1664390400000|2022-09-28 18:40:00|1023.3|1021|1021.8|1019.8|1023.3|1021|1021|1019.3|4
1664390700000|2022-09-28 18:45:00|1022|1020|1021.5|1019.8|1022.3|1020.5|1021|1019.5|5
1664391000000|2022-09-28 18:50:00|1022|1020|1022.5|1020.8|1023.3|1021|1022|1020|2
1664391300000|2022-09-28 18:55:00|1022.8|1021|1023.3|1021.5|1024.5|1022.5|1022.5|1020.8|46
1664391600000|2022-09-28 19:00:00|1023|1021.3|1024|1022.3|1024|1022.5|1023|1021.3|26
1664391900000|2022-09-28 19:05:00|1023.8|1022.5|1024.5|1022.8|1024.8|1022.8|1023.8|1022|18
1664392200000|2022-09-28 19:10:00|1024.8|1023|1024|1022.5|1025|1023.3|1024|1022.3|13
1664392500000|2022-09-28 19:15:00|1024.3|1022.8|1024.5|1022.5|1025|1023|1023.8|1022|4
1664392800000|2022-09-28 19:20:00|1024.8|1022.8|1024|1022.3|1025|1023|1024|1022.3|3
1664393100000|2022-09-28 19:25:00|1024.3|1022.5|1024|1022|1024.8|1023|1023.3|1021.5|5
1664393400000|2022-09-28 19:30:00|1023.8|1021.8|1023.5|1021.5|1024|1022|1023|1021.5|2
1664393700000|2022-09-28 19:35:00|1023.3|1021.3|1024|1022|1024.3|1022.5|1023|1021.3|1
1664394000000|2022-09-28 19:40:00|1024.3|1022.3|1023.3|1021.5|1024.3|1022.5|1023.3|1021.5|3
1664394300000|2022-09-28 19:45:00|1023.5|1021.3|1023.5|1021.8|1024|1022|1022.8|1021|7
1664394600000|2022-09-28 19:50:00|1023.3|1021.5|1021.8|1019.8|1023.5|1021.5|1021.5|1019.8|69
1664394900000|2022-09-28 19:55:00|1021.5|1018.5|1022.5|1021|1022.5|1021|1020|1018.3|16
1664395200000|2022-09-28 20:00:00|1022.3|1020.8|1021.8|1019.5|1022.5|1020.8|1020.8|1018.8|1
1664395500000|2022-09-28 20:05:00|1022|1019.8|1021.5|1019.3|1022|1019.8|1021.3|1019|0
1664395800000|2022-09-28 20:10:00|1021.3|1019.5|1021.5|1019.3|1021.8|1019.5|1020.5|1018.5|9
1664396100000|2022-09-28 20:15:00|1021.3|1018.5|1020.5|1018.5|1021.3|1018.8|1019.8|1017.8|0
1664396400000|2022-09-28 20:20:00|1020.8|1018.3|1020.3|1018.3|1020.8|1018.5|1020.3|1018|3
1664396700000|2022-09-28 20:25:00|1019.8|1018|1021.3|1019.5|1022.3|1020|1019.5|1017.3|10
1664397000000|2022-09-28 20:30:00|1021.5|1019.8|1021|1019.3|1022.5|1020.3|1020.5|1018.5|0
1664397300000|2022-09-28 20:35:00|1021.3|1019|1022|1020|1022.3|1020.3|1020.5|1018.5|5
1664397600000|2022-09-28 20:40:00|1021.8|1020.3|1022.5|1020.8|1023|1021|1021.8|1020.3|0
1664397900000|2022-09-28 20:45:00|1022|1020|1021.5|1020|1022|1020|1021|1019|2
1664398200000|2022-09-28 20:50:00|1021.8|1019.3|1020.5|1018.8|1021.8|1019.8|1020.5|1018.8|1
1664398500000|2022-09-28 20:55:00|1020.8|1018.5|1021.3|1018.8|1022|1019.5|1020.3|1018.3|15
1664398800000|2022-09-28 21:00:00|1022|1018.5|1021.8|1018|1022|1018.5|1021.8|1018|0
1664399400000|2022-09-28 21:10:00|1023.3||1023||1024||1023||0
1664400000000|2022-09-28 21:20:00||1017.5||1017.5||1017.5||1017.5|0
1664400900000|2022-09-28 21:35:00||1016.8||1016.8||1016.8||1016.8|0
1664401800000|2022-09-28 21:50:00||1016.5||1016.5||1016.5||1016.5|0
1664402100000|2022-09-28 21:55:00|1023.5|1016|1023.5|1016|1023.5|1016|1023.5|1016|1
1664413200000|2022-09-29 01:00:00|1021|1018.8|1019.3|1017.3|1021.3|1018.8|1019|1017|0
1664413500000|2022-09-29 01:05:00|1019.5|1017.5|1023.5|1020.8|1024.3|1021.5|1019.5|1017.5|5
1664413800000|2022-09-29 01:10:00|1023.3||1022.5||1023.3||1022.5||0
1664414100000|2022-09-29 01:15:00|1022.8|1020.5|1023.8|1021.5|1023.8|1021.8|1022.5|1020.5|5
1664414400000|2022-09-29 01:20:00|1023.5|1021.3|1025|1022.5|1025|1022.8|1023.5|1021.3|0
1664414700000|2022-09-29 01:25:00|1024.8|1022.8|1025.5|1023.5|1025.5|1023.5|1024.8|1022.5|1
1664415000000|2022-09-29 01:30:00||1023.3||1022.5||1023.5||1022.5|0
1664415300000|2022-09-29 01:35:00||1022.8||1022.5||1022.8||1022|0
1664415600000|2022-09-29 01:40:00||1022.8||1022.8||1023||1022.5|0
1664415900000|2022-09-29 01:45:00|1025.3|1022.5|1025|1022.5|1025.5|1022.5|1025|1022.5|0
1664416200000|2022-09-29 01:50:00|1024.8|1022.8|1025|1022.8|1025|1023|1024.8|1021.8|0
1664416500000|2022-09-29 01:55:00|1024.5|1023|1024.8|1022.3|1024.8|1023|1024.5|1022.3|0
1664416800000|2022-09-29 02:00:00|1024.5|1022|1024.3|1021.8|1025|1022.8|1024.3|1021.8|0
1664417100000|2022-09-29 02:05:00|1023.8|1022|1022.8|1019.8|1023.8|1022|1022.8|1019.8|0
1664417400000|2022-09-29 02:10:00|1022.3|1020|1021.8|1019|1022.3|1020|1021.8|1019|0
1664417700000|2022-09-29 02:15:00|1021.5|1018.8|1019.5|1017.3|1021.5|1018.8|1019.5|1017.3|7
1664418000000|2022-09-29 02:20:00|1019|1017|1018.5|1016|1019|1017|1018.5|1016|0
1664418300000|2022-09-29 02:25:00|1018|1015.8|1018|1015.5|1018.8|1016.3|1017.8|1015.5|1
1664418600000|2022-09-29 02:30:00|1018.3|1016.5|1017.5|1015.5|1019|1016.5|1017.5|1015|0
1664418900000|2022-09-29 02:35:00|1017.8|1014.8|1018.8|1016.8|1019|1017|1017.5|1014.8|0
1664419200000|2022-09-29 02:40:00|1019|1017|1019|1017|1019.5|1017.3|1018|1016|1
1664419500000|2022-09-29 02:45:00|1019.5|1016.8|1018.8|1016.8|1019.5|1017|1018.5|1016.3|0
1664419800000|2022-09-29 02:50:00|1018.5|1016.5|1019|1016.5|1019.3|1017.3|1017.8|1015.5|0
1664420100000|2022-09-29 02:55:00|1018.8|1016.8|1018.5|1016.5|1019|1017|1018|1016|0
1664420400000|2022-09-29 03:00:00|1018.8|1016.8|1017.5|1015.5|1019.3|1017.3|1017.5|1015.5|6
1664420700000|2022-09-29 03:05:00|1017.3|1015.8|1016.5|1015|1017.3|1015.8|1016.5|1014.8|16
1664421000000|2022-09-29 03:10:00|1016.3|1015.3|1016|1014.8|1016.3|1015.3|1016|1014.3|36
1664421300000|2022-09-29 03:15:00||1014.5||1014.5||1014.8||1014|16
1664421600000|2022-09-29 03:20:00|1015.8|1014.3|1016|1014.8|1016|1014.8|1015.8|1014|88
1664421900000|2022-09-29 03:25:00||1014.3||1014.3||1014.8||1014.3|22
1664422200000|2022-09-29 03:30:00|1015.8|1013.8|1016|1013.5|1016|1014.3|1015.8|1013.5|3
1664422500000|2022-09-29 03:35:00|1015.8|1013.8|1015.8|1013.5|1015.8|1013.8|1015.8|1013.5|0
1664422800000|2022-09-29 03:40:00|1015.5|1013.3|1015.5|1013.8|1015.5|1014|1015.5|1013.3|5
1664423100000|2022-09-29 03:45:00||1013.5||1013.5||1013.8||1013.5|47
1664423400000|2022-09-29 03:50:00||1014||1013.5||1014||1013.5|0
1664423700000|2022-09-29 03:55:00|1015.3||1015.3||1015.5||1015.3||0
1664424000000|2022-09-29 04:00:00|1015.5||1015.5||1015.5||1015.3||0
1664424300000|2022-09-29 04:05:00|1015.3|1013.3|1015|1013.5|1015.3|1013.5|1015|1013.3|2
1664424600000|2022-09-29 04:10:00|1014.8|1013.3|1014.8|1013.5|1014.8|1013.5|1014.8|1013.3|16
1664424900000|2022-09-29 04:15:00|1014.5|1013.3|1014|1012.5|1014.5|1013.3|1014|1012.5|106
1664425200000|2022-09-29 04:20:00||1012.3||1012.8||1012.8||1012.3|4
1664425500000|2022-09-29 04:25:00||1012.5||1012.5||1012.8||1012.3|4
1664425800000|2022-09-29 04:30:00||1012.8||1012.5||1012.8||1012.3|2
1664426100000|2022-09-29 04:35:00|1013.8|1012.3|1013.8|1012.5|1013.8|1012.8|1013.8|1012.3|7
1664426400000|2022-09-29 04:40:00|1014|1012.3|1015|1013|1015.3|1013.5|1014|1012.3|4
1664426700000|2022-09-29 04:45:00|1015.3|1013.3|1014.8|1012.5|1015.3|1013.3|1014.5|1012.5|0
1664427000000|2022-09-29 04:50:00|1014.5|1012.8|1015.5|1013.5|1015.5|1013.8|1014.5|1012.5|0
1664427300000|2022-09-29 04:55:00|1015.3|1013.8|1015.3|1013.3|1015.5|1013.8|1015.3|1013|0
1664427600000|2022-09-29 05:00:00|1015.5|1013|1015.3|1013.5|1015.5|1013.5|1015.3|1012.8|0
1664427900000|2022-09-29 05:05:00|1015.5|1013.8|1015.8|1013.8|1015.8|1013.8|1014.8|1013.5|8
1664428200000|2022-09-29 05:10:00|1015.5|1013.5|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|0
1664428500000|2022-09-29 05:15:00|1015.3|1013.8|1014.5|1012.5|1015.3|1013.8|1014.5|1012.5|4
1664428800000|2022-09-29 05:20:00|1014.8|1012.8|1015|1013|1015.5|1013.5|1014.5|1012.8|0
1664429100000|2022-09-29 05:25:00|1014.8|1012.8|1015.3|1013.5|1015.5|1013.5|1014.3|1012.5|0
1664429400000|2022-09-29 05:30:00|1015.5|1014|1015.5|1013.8|1016.5|1015|1015.3|1013.5|11
1664429700000|2022-09-29 05:35:00|1015.8|1014|1015.3|1013.3|1015.8|1014|1015|1013|0
1664430000000|2022-09-29 05:40:00|1016|1013.5|1013.5|1011.3|1016|1013.5|1012.3|1010.3|12
1664430300000|2022-09-29 05:45:00|1013|1011|1013|1011|1013|1011.3|1013|1011|0
1664430600000|2022-09-29 05:50:00|1012.5|1010.5|1012.5|1010.5|1012.5|1010.8|1012.5|1010.5|0
1664430900000|2022-09-29 05:55:00|1012.3|1010.3|1013|1011|1013.3|1011.3|1012.3|1010|3
1664431200000|2022-09-29 06:00:00|1013.3|1010.8|1011|1009.3|1014|1012|1010.5|1008.5|24
1664431500000|2022-09-29 06:05:00|1011.3|1009.5|1012.8|1011|1013.5|1011.8|1011.3|1009.3|13
1664431800000|2022-09-29 06:10:00|1013|1011.5|1007.5|1005.8|1013|1011.5|1007.5|1005.8|13
1664432100000|2022-09-29 06:15:00|1007.8|1006|1005.8|1004.5|1009.3|1007|1005.8|1004.5|25
1664432400000|2022-09-29 06:20:00|1006|1003.5|1006.3|1004.5|1006.5|1005.3|1005|1003.3|46
1664432700000|2022-09-29 06:25:00|1006.5|1004.3|1006.5|1004.5|1006.5|1005.3|1005.8|1003.8|11
1664433000000|2022-09-29 06:30:00|1006.3|1004.3|1006.5|1004.5|1006.5|1005.3|1005.3|1003.5|19
1664433300000|2022-09-29 06:35:00|1006.3|1004.3|1009|1007.3|1009|1007.3|1006.3|1004.3|47
1664433600000|2022-09-29 06:40:00|1008.8|1007.5|1009.5|1007.5|1010.3|1008.5|1008.5|1006.8|55
1664433900000|2022-09-29 06:45:00|1009.3|1007.3|1010|1008|1010|1008.3|1009.3|1007.3|17
1664434200000|2022-09-29 06:50:00|1009.8|1007.5|1012.5|1010.5|1012.5|1010.5|1008.5|1006.5|42
1664434500000|2022-09-29 06:55:00|1012.3|1010.3|1011.5|1009.8|1013.8|1012|1011.5|1009.5|7
1664434800000|2022-09-29 07:00:00|1011.3|1010|1014.5|1012.8|1015|1013.3|1009.5|1007.8|114
1664435100000|2022-09-29 07:05:00|1014.8|1012.5|1013.3|1011.8|1015|1013.3|1011|1009|250
1664435400000|2022-09-29 07:10:00|1013|1011.5|1012|1010.5|1013.5|1012|1010.5|1008.8|49
1664435700000|2022-09-29 07:15:00|1012.3|1010.8|1010|1008.3|1013.5|1012|1009.5|1008|156
1664436000000|2022-09-29 07:20:00|1009.8|1008|1010|1008.3|1010.3|1008.5|1007.8|1006.5|90
1664436300000|2022-09-29 07:25:00|1009.8|1008|1009.8|1007.8|1010.5|1008.8|1006.5|1004.5|146
1664436600000|2022-09-29 07:30:00|1009.5|1007.3|1008.5|1006.8|1009.8|1007.5|1006.8|1005|142
1664436900000|2022-09-29 07:35:00|1008.3|1006.3|1007|1005.3|1009.8|1008.3|1006.3|1004.5|103
1664437200000|2022-09-29 07:40:00|1007.5|1005.5|1002.3|1000.3|1008.8|1007|1001.8|1000|157
1664437500000|2022-09-29 07:45:00|1002|1000|1006.3|1004.3|1006.3|1004.8|1001.5|999.8|19
1664437800000|2022-09-29 07:50:00|1006|1004.5|1004.8|1003|1007|1005.3|1002.5|1001.3|85
1664438100000|2022-09-29 07:55:00|1005.3|1003.3|1001.8|999.8|1006.3|1004.3|1000.5|998.5|332
1664438400000|2022-09-29 08:00:00|1004.3|1002|1007|1005|1008.3|1006.5|1001|999|149
1664438700000|2022-09-29 08:05:00|1007.3|1005.3|1006.8|1005|1010.3|1008.3|1005.5|1003.5|116
1664439000000|2022-09-29 08:10:00|1006.5|1004.8|1006.3|1004.5|1008.3|1006.5|1006.3|1004.3|56
1664439300000|2022-09-29 08:15:00|1006.5|1004.8|1006.3|1004.5|1007.8|1006.3|1005.5|1003.8|47
1664439600000|2022-09-29 08:20:00|1006|1004.8|1005.3|1003.3|1008.3|1006.5|1004.5|1003|77
1664439900000|2022-09-29 08:25:00|1005.5|1003.8|1008|1006.3|1010.5|1008.8|1005.5|1003.8|209
1664440200000|2022-09-29 08:30:00|1007.8|1006.5|1008.3|1006.3|1008.5|1007|1005.5|1003.5|127
1664440500000|2022-09-29 08:35:00|1008.5|1006.5|1003.8|1002.3|1009.3|1007.3|1003.8|1002|54
1664440800000|2022-09-29 08:40:00|1004|1001.8|1006.5|1004.8|1007.8|1006|1002.3|1000.8|127
1664441100000|2022-09-29 08:45:00|1007|1005|1004.5|1003|1008.8|1007|1004.5|1002.8|96
1664441400000|2022-09-29 08:50:00|1004.8|1002.8|1006.3|1004.5|1007|1005.5|1004|1002.5|45
1664441700000|2022-09-29 08:55:00|1006.5|1004.8|1009|1007.3|1010|1008.3|1005.8|1004|148
1664442000000|2022-09-29 09:00:00|1009.3|1007.5|1013|1011|1013|1011.5|1009|1007.3|214
1664442300000|2022-09-29 09:05:00|1012.8|1010.8|1016.8|1015.3|1017.3|1015.5|1011.3|1009.5|310
1664442600000|2022-09-29 09:10:00|1017.3|1015.5|1018.3|1016.3|1018.3|1016.5|1015.3|1013.5|60
1664442900000|2022-09-29 09:15:00|1017.8|1016.5|1016.3|1014.5|1018.8|1017|1015.5|1013.8|394
1664443200000|2022-09-29 09:20:00|1016.5|1014.8|1018|1016.5|1019|1017.3|1016|1014.3|100
1664443500000|2022-09-29 09:25:00|1017.8|1017.3|1017.8|1016|1019.3|1017.5|1014.3|1012.3|102
1664443800000|2022-09-29 09:30:00|1018|1016.3|1020.8|1018.8|1020.8|1018.8|1017|1015.3|49
1664444100000|2022-09-29 09:35:00|1020.5|1018.5|1020.5|1018.5|1021.5|1019.5|1018.8|1017|125
1664444400000|2022-09-29 09:40:00|1020.3|1018.8|1018.5|1017|1022|1020.3|1018.5|1016.8|231
1664444700000|2022-09-29 09:45:00|1017.5|1016|1019.5|1017.8|1019.5|1017.8|1015.5|1013.8|313
1664445000000|2022-09-29 09:50:00|1019.8|1018.5|1021.3|1019.8|1023|1021.3|1019.3|1017.3|69
1664445300000|2022-09-29 09:55:00|1021|1019.5|1020.8|1019.3|1021.3|1019.8|1018.5|1017|26
1664445600000|2022-09-29 10:00:00|1020.5|1018.8|1021.3|1019.5|1021.3|1020|1020.5|1018.5|82
1664445900000|2022-09-29 10:05:00|1021|1019|1020.8|1019|1021.3|1020|1020.3|1018.8|45
1664446200000|2022-09-29 10:10:00|1020.5|1018.8|1021|1019.3|1021.3|1020|1020.5|1018.8|82
1664446500000|2022-09-29 10:15:00|1021.3|1019.5|1023.3|1021.8|1023.5|1021.8|1020.8|1019|29
1664446800000|2022-09-29 10:20:00|1023.5|1022|1025|1023.3|1025.3|1023.5|1023.5|1022|45
1664447100000|2022-09-29 10:25:00|1025.3|1023.5|1019.8|1018|1025.5|1023.8|1019.8|1018|73
1664447400000|2022-09-29 10:30:00|1020|1018.3|1017.8|1016|1020|1018.3|1016.3|1014.8|144
1664447700000|2022-09-29 10:35:00|1017.5|1015.5|1017.3|1015.8|1017.8|1016|1016.3|1014.8|11
1664448000000|2022-09-29 10:40:00|1017.5|1015.5|1023.5|1021.8|1023.8|1022|1016.8|1015.3|236
1664448300000|2022-09-29 10:45:00|1023.8|1022.5|1024.5|1022.8|1027.8|1026.5|1023.5|1022.5|438
1664448600000|2022-09-29 10:50:00|1024|1022|1027.8|1026|1027.8|1026.3|1024|1022|661
1664448900000|2022-09-29 10:55:00|1029.5|1026.3|1028.5|1026.8|1030.3|1028.8|1028.3|1026|462
1664449200000|2022-09-29 11:00:00|1027.5|1025.8|1028|1026.3|1028.8|1027.3|1027.5|1025.8|78
1664449500000|2022-09-29 11:05:00|1028.3|1026.5|1028.8|1026.8|1030.3|1029|1028|1026.3|70
1664449800000|2022-09-29 11:10:00|1029|1027.3|1030|1028|1030|1028.3|1027.8|1026.3|67
1664450100000|2022-09-29 11:15:00|1029.8|1028.3|1032.5|1031|1033.5|1032|1029.8|1028|346
1664450400000|2022-09-29 11:20:00|1033|1031.3|1033.3|1031.5|1034|1032.5|1031.5|1029.5|304
1664450700000|2022-09-29 11:25:00|1033.5|1031.8|1033.3|1031.5|1034|1032|1032.3|1030.5|314
1664451000000|2022-09-29 11:30:00|1032.8|1031.3|1032.8|1031|1034.5|1033|1032.3|1030.5|81
1664451300000|2022-09-29 11:35:00|1033|1031.3|1031.8|1030|1034.5|1032.8|1031.5|1029.8|91
1664451600000|2022-09-29 11:40:00|1031.5|1030.5|1035|1033.8|1035.5|1033.8|1031.3|1029.5|171
1664451900000|2022-09-29 11:45:00|1034.8|1033.3|1033|1031.3|1035.5|1034|1032.8|1031.3|59
1664452200000|2022-09-29 11:50:00|1032.8|1031|1034.5|1032.5|1034.5|1032.5|1032.3|1030.8|9
1664452500000|2022-09-29 11:55:00|1034.3|1031.8|1033.5|1031.5|1034.3|1032.3|1032.8|1031|47
1664452800000|2022-09-29 12:00:00|1033.8|1031.8|1031.8|1030|1035|1033.3|1031.5|1029.8|49
1664453100000|2022-09-29 12:05:00|1031.5|1029.8|1033.5|1032|1034|1032.5|1031.3|1029.5|66
1664453400000|2022-09-29 12:10:00|1033.8|1031.8|1030.5|1028.5|1034|1032.8|1029.3|1027.5|65
1664453700000|2022-09-29 12:15:00|1029.8|1028|1032.8|1030.8|1033.3|1031.5|1029|1027.3|75
1664454000000|2022-09-29 12:20:00|1033|1031|1034.5|1032.8|1034.5|1032.8|1031|1029.3|25
1664454300000|2022-09-29 12:25:00|1034.3|1032.5|1034.5|1032.8|1035|1033.5|1033.8|1032.3|50
1664454600000|2022-09-29 12:30:00|1034.3|1032.5|1028.5|1027|1034.3|1032.5|1028.5|1027|52
1664454900000|2022-09-29 12:35:00|1028.3|1026.5|1029.3|1027.8|1030.3|1028.5|1026.8|1025.5|83
1664455200000|2022-09-29 12:40:00|1029.5|1027.5|1028.5|1026.5|1030|1028.3|1026.8|1025.5|62
1664455500000|2022-09-29 12:45:00|1028|1026.3|1026.5|1024.8|1029|1027.3|1025.8|1024.5|189
1664455800000|2022-09-29 12:50:00|1026.3|1024.5|1026.3|1024.5|1029|1027|1023.8|1022.5|46
1664456100000|2022-09-29 12:55:00|1026.5|1024.8|1028.5|1027|1032|1030.3|1025.8|1023.8|30
1664456400000|2022-09-29 13:00:00|1028|1026.8|1026.5|1024.8|1028.3|1026.8|1025.5|1023.8|108
1664456700000|2022-09-29 13:05:00|1027|1025|1019.3|1017.5|1027.5|1025.8|1019.3|1017.5|215
1664457000000|2022-09-29 13:10:00|1019|1017.3|1017.5|1015.8|1019.3|1017.5|1015.8|1013.8|111
1664457300000|2022-09-29 13:15:00|1017|1016|1020.5|1018.8|1023|1021|1017|1015.3|217
1664457600000|2022-09-29 13:20:00|1020.3|1018.5|1015.8|1014.3|1021|1019.3|1014.3|1012.5|198
1664457900000|2022-09-29 13:25:00|1015.5|1014|1013.5|1012|1016.3|1014.5|1013.5|1011.8|84
1664458200000|2022-09-29 13:30:00|1013.3|1011.8|1010|1008.3|1014.8|1013|1008.5|1006.8|227
1664458500000|2022-09-29 13:35:00|1010.5|1008.8|1009.5|1007.8|1011.5|1009.5|1008.5|1006.5|134
1664458800000|2022-09-29 13:40:00|1009.3|1007.5|1007|1005.5|1012|1010|1005.5|1003.8|174
1664459100000|2022-09-29 13:45:00|1007.3|1005.8|1004.3|1002.5|1008|1006.5|1004|1002.5|153
1664459400000|2022-09-29 13:50:00|1004|1002.8|1009.3|1007.5|1013.8|1012|1004|1002.5|263
1664459700000|2022-09-29 13:55:00|1009|1007.8|1009.5|1007.8|1013|1011.3|1008.5|1006.8|103
1664460000000|2022-09-29 14:00:00|1009.8|1008|1009.5|1007.8|1012.5|1011|1008.5|1006.5|112
1664460300000|2022-09-29 14:05:00|1009.8|1008|1006|1004|1012.8|1011|1005.8|1004|170
1664460600000|2022-09-29 14:10:00|1005.8|1004.3|1005.5|1003.8|1007.8|1006|1004.5|1003|55
1664460900000|2022-09-29 14:15:00|1005.3|1003.5|1006.5|1004.8|1008|1006|1005|1003.3|46
1664461200000|2022-09-29 14:20:00|1006.3|1004.5|1006|1003.8|1008|1006.3|1005.3|1003.3|52
1664461500000|2022-09-29 14:25:00|1005.8|1004|1012|1010.5|1012.5|1011|1005.8|1003.8|200
1664461800000|2022-09-29 14:30:00|1012.5|1010.3|1013.5|1011.8|1015.3|1014|1010.8|1009.3|111
1664462100000|2022-09-29 14:35:00|1013|1011.5|1011.5|1009.8|1014.8|1013.3|1011.3|1009.5|117
1664462400000|2022-09-29 14:40:00|1011.3|1009.5|1018.8|1016.8|1019.8|1018|1010|1008.3|148
1664462700000|2022-09-29 14:45:00|1018.5|1016.5|1018|1016.5|1021.3|1019.8|1016|1014.3|284
1664463000000|2022-09-29 14:50:00|1018.3|1016.3|1020.8|1019|1021.5|1019.8|1017.3|1015.5|266
1664463300000|2022-09-29 14:55:00|1021.3|1019.3|1022|1020|1022.5|1020.5|1020|1018.3|52
1664463600000|2022-09-29 15:00:00|1021.3|1020.3|1017.5|1015.8|1025.5|1023.8|1017.5|1015.8|343
1664463900000|2022-09-29 15:05:00|1016.5|1015.5|1021.3|1019.5|1021.3|1019.5|1014.8|1012.8|131
1664464200000|2022-09-29 15:10:00|1021.5|1019.8|1020.5|1019|1022.5|1021.3|1018.3|1016.5|201
1664464500000|2022-09-29 15:15:00|1020.3|1019.3|1019|1017.3|1020.5|1019.3|1016.8|1015|305
1664464800000|2022-09-29 15:20:00|1019.3|1017.5|1016.8|1015|1019.8|1018.3|1016|1014.3|451
1664465100000|2022-09-29 15:25:00|1016|1014.3|1012|1010.3|1017.5|1015.8|1011.3|1009.5|870
1664465400000|2022-09-29 15:30:00|1011.5|1010|1013.3|1011.3|1016|1014.5|1005.3|1003.8|453
1664465700000|2022-09-29 15:35:00|1013|1011|1014.8|1012.8|1014.8|1013|1010.3|1008.3|60
1664466000000|2022-09-29 15:40:00|1014.5|1013|1015.8|1013.5|1017.8|1015.8|1014|1012|83
1664466300000|2022-09-29 15:45:00|1016.3|1013.8|1019|1017|1019|1017.3|1015.5|1013.5|78
1664466600000|2022-09-29 15:50:00|1018.8|1016.5|1017.5|1015.5|1020|1018.5|1016.8|1014.8|136
1664466900000|2022-09-29 15:55:00|1017.8|1015.8|1018.5|1016.8|1019.5|1018.3|1016|1014|35
1664467200000|2022-09-29 16:00:00|1018.8|1017|1019|1017.3|1019.5|1018|1018.3|1016.8|18
1664467500000|2022-09-29 16:05:00|1019.3|1017|1019.8|1018.3|1020.5|1018.8|1017|1015.3|141
1664467800000|2022-09-29 16:10:00|1019.5|1018|1014.8|1013|1019.8|1018|1012.5|1011|165
1664468100000|2022-09-29 16:15:00|1014.5|1012.8|1013.3|1011.5|1014.5|1012.8|1011|1009.5|93
1664468400000|2022-09-29 16:20:00|1013|1011.8|1014.5|1012.8|1015|1013|1011.5|1009.8|39
1664468700000|2022-09-29 16:25:00|1014.8|1013|1013.3|1011.3|1014.8|1013|1012|1010|67
1664469000000|2022-09-29 16:30:00|1013|1011|1014.5|1012.8|1015|1013|1013|1010.8|58
1664469300000|2022-09-29 16:35:00|1014.8|1013|1016|1014|1016.5|1015|1013.8|1012|30
1664469600000|2022-09-29 16:40:00|1016.5|1014.3|1018.5|1016.5|1018.5|1016.5|1014|1012.3|9
1664469900000|2022-09-29 16:45:00|1019.5|1016.8|1019.3|1017.3|1020.3|1018.5|1018.3|1016.5|18
1664470200000|2022-09-29 16:50:00|1019.5|1017.8|1018.3|1016.8|1020.3|1018.3|1017.5|1016|98
1664470500000|2022-09-29 16:55:00|1018.5|1017|1019.3|1017.3|1019.5|1017.8|1017.3|1015.5|9
1664470800000|2022-09-29 17:00:00|1019.5|1017.5|1019|1017.3|1019.8|1018|1018|1016.3|59
1664471100000|2022-09-29 17:05:00|1019.3|1017|1018.5|1017|1019.8|1018|1018.5|1016.5|8
1664471400000|2022-09-29 17:10:00|1018.8|1017.3|1018.5|1017|1019.3|1017.5|1018|1016|3
1664471700000|2022-09-29 17:15:00|1018.8|1016.8|1020|1018|1020.5|1019.3|1018.5|1016.8|26
1664472000000|2022-09-29 17:20:00|1019.8|1018.3|1019.5|1017.8|1020.5|1019.3|1018.5|1017|37
1664472300000|2022-09-29 17:25:00|1019.8|1018.3|1019.5|1017.8|1020.5|1019.3|1018.5|1016.8|38
1664472600000|2022-09-29 17:30:00|1019.8|1018|1023.3|1021.8|1023.3|1021.8|1019|1017.3|116
1664472900000|2022-09-29 17:35:00|1023|1021.5|1025|1023.3|1025.5|1024|1022.3|1020.8|114
1664473200000|2022-09-29 17:40:00|1024.8|1023|1019.5|1017.8|1024.8|1023|1018.8|1017|18
1664473500000|2022-09-29 17:45:00|1019.3|1017.5|1015|1013.3|1020.5|1018.8|1014.3|1012.3|40
1664473800000|2022-09-29 17:50:00|1014.5|1012.5|1016.5|1014.5|1018.3|1016.3|1014.3|1012.5|17
1664474100000|2022-09-29 17:55:00|1016.3|1014.8|1014.8|1013|1016.5|1014.8|1013.5|1011.5|9
1664474400000|2022-09-29 18:00:00|1014.5|1013.3|1016.5|1014.8|1017.3|1015.8|1014.3|1012.3|16
1664474700000|2022-09-29 18:05:00|1015.8|1014.5|1015|1013|1017|1015|1014|1012.3|5
1664475000000|2022-09-29 18:10:00|1014.8|1012.5|1013.8|1011.8|1015.3|1013.5|1012.5|1011|63
1664475300000|2022-09-29 18:15:00|1014.3|1012.3|1012.8|1010.8|1014.3|1012.3|1009.8|1008.3|128
1664475600000|2022-09-29 18:20:00|1012.3|1011|1007.8|1006.3|1012.3|1011.5|1007|1005|95
1664475900000|2022-09-29 18:25:00|1008|1006|1009.3|1007.5|1010.3|1008.5|1005.8|1004.3|326
1664476200000|2022-09-29 18:30:00|1009.5|1007.8|1009.8|1008|1011|1009|1009|1007.3|58
1664476500000|2022-09-29 18:35:00|1010|1007.8|1009.8|1008|1011.5|1009.8|1009.3|1007.5|10
1664476800000|2022-09-29 18:40:00|1010.3|1008.3|1008.5|1006.5|1010.5|1008.8|1008|1006.3|5
1664477100000|2022-09-29 18:45:00|1008.8|1006.8|1008.3|1006.5|1009.3|1007.3|1006.8|1004.8|13
1664477400000|2022-09-29 18:50:00|1008.5|1006.3|1005.5|1003.5|1008.5|1006.3|1004.3|1002.8|13
1664477700000|2022-09-29 18:55:00|1005.3|1003.8|1008.3|1006.5|1008.5|1006.8|1005.3|1003.5|38
1664478000000|2022-09-29 19:00:00|1008.5|1006.8|1009.8|1007.8|1009.8|1008|1008|1006.3|1
1664478300000|2022-09-29 19:05:00|1009.5|1007.5|1008.8|1006.8|1009.8|1007.8|1008.5|1006.3|4
1664478600000|2022-09-29 19:10:00|1009|1007|1009|1007.3|1009.3|1007.5|1007.8|1005.8|3
1664478900000|2022-09-29 19:15:00|1009.3|1006.8|1008|1006|1009.3|1007.5|1007.8|1005.8|18
1664479200000|2022-09-29 19:20:00|1008.3|1006.3|1008.3|1006.3|1008.5|1006.8|1007|1005.3|0
1664479500000|2022-09-29 19:25:00|1008|1006|1006|1004|1008|1006|1005.8|1003.8|5
1664479800000|2022-09-29 19:30:00|1006.3|1004.3|1007.3|1005.3|1008|1006|1006.3|1004.3|8
1664480100000|2022-09-29 19:35:00|1007|1005.5|1009.3|1007|1009.5|1007.8|1007|1005.5|6
1664480400000|2022-09-29 19:40:00|1009.5|1007.5|1008|1006|1009.5|1007.5|1007.8|1005.8|4
1664480700000|2022-09-29 19:45:00|1007.8|1006.3|1007.8|1005.8|1008.3|1006.5|1007.3|1005.3|1
1664481000000|2022-09-29 19:50:00|1008|1006.5|1007.5|1005.5|1008.8|1006.5|1007|1005.3|8
1664481300000|2022-09-29 19:55:00|1007.3|1005.3|1006.8|1004.5|1007.8|1005.8|1006.5|1004.5|10
1664481600000|2022-09-29 20:00:00|1006.5|1005|1006|1004|1006.8|1005|1005.5|1003.8|8
1664481900000|2022-09-29 20:05:00|1005.8|1004.3|1005.8|1004.3|1006|1004.3|1005.5|1003.8|8
1664482200000|2022-09-29 20:10:00|1005.3|1004|1006.8|1005|1007|1005.3|1005.3|1003.8|0
1664482500000|2022-09-29 20:15:00|1006.5|1004.8|1007.3|1005.5|1007.3|1005.8|1006.5|1004.5|4
1664482800000|2022-09-29 20:20:00|1007.5|1005.3|1007.5|1005.8|1007.8|1006|1007|1005|1
1664483100000|2022-09-29 20:25:00|1007.8|1006|1006.5|1004.5|1008.5|1006.8|1006.5|1004.5|13
1664483400000|2022-09-29 20:30:00|1006.3|1004.3|1006|1004.3|1006.5|1004.8|1006|1004.3|0
1664483700000|2022-09-29 20:35:00|1006.3|1004|1006.3|1004.5|1006.3|1004.5|1006|1004|0
1664484000000|2022-09-29 20:40:00|1006|1004.3|1005|1003.3|1006|1004.3|1004.8|1002.8|1
1664484300000|2022-09-29 20:45:00|1005.3|1003.8|1005|1003.3|1005.5|1004|1004.8|1003|1
1664484600000|2022-09-29 20:50:00|1005.5|1003|1005.5|1003.5|1005.5|1004|1005|1003|1
1664484900000|2022-09-29 20:55:00|1005.3|1003.8|1005|1003|1005.8|1004|1004.3|1002.3|13
1664485200000|2022-09-29 21:00:00|1005.3|1002.3|1009.5|1002.3|1009.5|1002.3|1005.3|1002.3|0
1664485800000|2022-09-29 21:10:00|1008.8||1008.8||1008.8||1008.8||0
1664486700000|2022-09-29 21:25:00||1002.5||1002.5||1002.5||1002.5|0
1664487300000|2022-09-29 21:35:00|1011.5||1011.5||1011.5||1011.5||0
1664487600000|2022-09-29 21:40:00|1011.3||1011.3||1011.3||1011.3||0
1664488500000|2022-09-29 21:55:00|1011.5||1015||1015||1011.5||1
1664499600000|2022-09-30 01:00:00|1003.8|1001.3|1003.8|1001.5|1004|1001.5|1003|1000.8|0
1664499900000|2022-09-30 01:05:00|1004|1000.8|1003.3|1001.3|1004|1001.5|1002.8|1000.5|0
1664500200000|2022-09-30 01:10:00|1003|1000.8|1003.8|1001.8|1003.8|1002|1002.8|1000.8|1
1664500500000|2022-09-30 01:15:00|1004|1002|1002.8|1001|1004.3|1003|1002.5|1001|0
1664500800000|2022-09-30 01:20:00|1002.5|1001.3|1002.3|1000.8|1002.8|1001.3|1002.3|1000.8|1
1664501100000|2022-09-30 01:25:00|1002.5|1000.5|1002.3|1000.5|1002.5|1000.5|1002|1000.5|1
1664501400000|2022-09-30 01:30:00|1002|1000.8|1003.5|1001.3|1003.8|1001.3|1002|1000.8|0
1664501700000|2022-09-30 01:35:00|1003.3|1001.5|1003.8|1001.5|1003.8|1001.5|1003.3|1001.5|0
1664502000000|2022-09-30 01:40:00|1003.5|1001.8|1004|1001.8|1004.3|1002|1003.5|1001.5|29
1664502300000|2022-09-30 01:45:00|1003.8|1001.5|1004|1002.3|1004|1002.3|1003.5|1001.5|0
1664502600000|2022-09-30 01:50:00|1004.3|1002.5|1004|1002.3|1005|1003.3|1004|1002.3|4
1664502900000|2022-09-30 01:55:00|1003.8|1002|1004.5|1002.5|1005|1002.8|1003.8|1002|0
1664503200000|2022-09-30 02:00:00|1004.3|1002.3|1004|1001.5|1004.3|1002.3|1004|1001.5|0
1664503500000|2022-09-30 02:05:00||1001.8||1002.3||1002.3||1001.8|0
1664503800000|2022-09-30 02:10:00|1003.8|1002.5|1003.8|1001.5|1003.8|1002.5|1003.3|1001.3|1
1664504100000|2022-09-30 02:15:00|1003.5|1001.3|1002.8|1000.8|1003.5|1001.3|1002.5|1000.8|205
1664504400000|2022-09-30 02:20:00|1002.5|1000.5|1001.3|999.5|1002.5|1000.5|1000.8|999.5|19
1664504700000|2022-09-30 02:25:00|1001|999.8|1001.3|999.3|1001.5|999.8|1000.3|998.3|12
1664505000000|2022-09-30 02:30:00|1001.5|999.5|1002.3|1000|1002.5|1000.5|1001|999.3|14
1664505300000|2022-09-30 02:35:00|1002.5|1000.3|1002.3|999.8|1002.8|1000.5|1001.8|999.8|1
1664505600000|2022-09-30 02:40:00|1002.5|1000|1002|1000|1002.5|1000|1001.8|999.5|0
1664505900000|2022-09-30 02:45:00|1002.3|999.8|1003.5|1001.5|1003.5|1001.5|1002|999.8|0
1664506200000|2022-09-30 02:50:00|1003.3|1001|1003.5|1001|1003.8|1001|1003.3|1000.8|0
1664506500000|2022-09-30 02:55:00|1003.3|1001.3|1003.8|1001|1004|1001.3|1003.3|1001|0
1664506800000|2022-09-30 03:00:00|1004|1001.5|1004.3|1002|1005|1002.8|1004|1001|0
1664507100000|2022-09-30 03:05:00|1004|1001.8|1004|1001.5|1004.3|1002|1003.3|1001.3|0
1664507400000|2022-09-30 03:10:00|1003.8|1001.3|1003.3|1001|1003.8|1001.3|1003|1000.5|0
1664507700000|2022-09-30 03:15:00|1003|1000.8|1001.8|1000|1003|1000.8|1001.5|999.8|61
1664508000000|2022-09-30 03:20:00|1002|999.8|1002|1000|1002.5|1000.5|1001.8|999.8|0
1664508300000|2022-09-30 03:25:00|1001.8|999.8|1002.8|1001|1003|1001.3|1001.5|999.8|3
1664508600000|2022-09-30 03:30:00|1003.3|1001.3|1002.5|1000.5|1003.5|1001.3|1002|1000|0
1664508900000|2022-09-30 03:35:00|1003.5|1001.5|1003.3|1001|1003.5|1001.5|1003|1001|1
1664509200000|2022-09-30 03:40:00|1003|1001.3|1002.5|1000.5|1003.3|1001.3|1002.5|1000.5|0
1664509500000|2022-09-30 03:45:00|1002.8|1000|1000|998.5|1002.8|1000|1000|998.5|0
1664509800000|2022-09-30 03:50:00|999.8|997.8|1000.5|998|1000.8|998|999.8|997.8|1
1664510100000|2022-09-30 03:55:00|1000.8||1000.3||1000.8||1000.3||0
1664510400000|2022-09-30 04:00:00|1000.8|997.8|999.5|997.5|1000.8|998|999.5|997.3|6
1664510700000|2022-09-30 04:05:00|999|997.3|998|996|999.3|997.3|997.5|995.8|9
1664511000000|2022-09-30 04:10:00|998.5|996.5|998.3|996.3|998.5|996.5|998.3|996|0
1664511300000|2022-09-30 04:15:00|998|996|998.3|996.5|998.8|996.8|997.5|995.8|1
1664511600000|2022-09-30 04:20:00|998|996.3|998|995.8|998|996.3|998|995.8|2
1664511900000|2022-09-30 04:25:00|997.8|995.5|997|995.3|998|995.8|996.5|994.5|46
1664512200000|2022-09-30 04:30:00|996.8|994.8|994.3|992.8|997|995|994.3|992.5|81
1664512500000|2022-09-30 04:35:00|993.5|992.5|993.5|992|994.3|992.5|993.3|991.3|20
1664512800000|2022-09-30 04:40:00|993.3|991.3|992|990|993.5|991.5|991.8|988.8|244
1664513100000|2022-09-30 04:45:00|991.8|989.3|992|989.3|992.3|990|991.8|989.3|13
1664513400000|2022-09-30 04:50:00|991.8|989.5|992|990|992|990|991.8|989.5|0
1664513700000|2022-09-30 04:55:00|991.8|989.8|989.5|987.8|991.8|989.8|989.5|987.8|32
1664514000000|2022-09-30 05:00:00|989.3|987.3|987.3|985.3|989.5|987.5|987|985.3|53
1664514300000|2022-09-30 05:05:00|987.5|985.5|990|988|990|988|987.5|985.5|36
1664514600000|2022-09-30 05:10:00|990.3|987.8|991|989.3|992|989.8|990.3|987.8|4
1664514900000|2022-09-30 05:15:00|990.5|989.5|992.3|990|992.3|990.3|990.5|989.3|2
1664515200000|2022-09-30 05:20:00|992|989.8|992|989.8|992.3|990|991.5|989.8|2
1664515500000|2022-09-30 05:25:00|992.3|990|993|990.8|993.3|991.3|992|990|1
1664515800000|2022-09-30 05:30:00|993.3|991.3|994|991.5|994.5|993.3|992|989.8|9
1664516100000|2022-09-30 05:35:00|994.3|991.8|993.8|991.8|994.3|992.5|993.8|991.5|11
1664516400000|2022-09-30 05:40:00|993.3|991.5|993.8|991.3|994|992|993.3|991.3|3
1664516700000|2022-09-30 05:45:00|992.3|991.5|991.3|989.3|992.3|991.5|991|989.3|13
1664517000000|2022-09-30 05:50:00|991.5|989.8|992.5|990.5|992.5|990.5|991|989|7
1664517300000|2022-09-30 05:55:00|992.3|990.8|993.8|992|994|992.3|992.3|990.5|4
1664517600000|2022-09-30 06:00:00|993.5|991.8|992.8|991|994.5|992.8|992.5|990.8|13
1664517900000|2022-09-30 06:05:00|992.5|990.8|991.5|989.8|993|991|990.8|989|82
1664518200000|2022-09-30 06:10:00|991.8|990.5|990.3|988.5|993|991|989.8|988|32
1664518500000|2022-09-30 06:15:00|990.5|988.8|987.8|986|990.8|989|987.3|985.3|21
1664518800000|2022-09-30 06:20:00|987.5|985.8|988|986.5|989|987.5|985.8|984|61
1664519100000|2022-09-30 06:25:00|987.8|986.3|987.5|985.8|989.3|987.8|987.3|985.3|57
1664519400000|2022-09-30 06:30:00|988|986.3|987.8|986.3|988.5|986.8|986.5|984.8|72
1664519700000|2022-09-30 06:35:00|987.5|986|983.3|981.5|987.8|986.3|983.3|981.5|254
1664520000000|2022-09-30 06:40:00|982.8|981.3|982.3|980.3|983|981.5|981.3|979.5|114
1664520300000|2022-09-30 06:45:00|982.8|980.5|983.3|981.5|985.5|983.5|982.3|980.5|70
1664520600000|2022-09-30 06:50:00|983.5|981.3|983.8|982|985.5|983.8|982.3|980.5|112
1664520900000|2022-09-30 06:55:00|983.3|981.8|984.8|983|985|983|981.3|979.5|174
1664521200000|2022-09-30 07:00:00|985|983.3|984.8|983|985.5|983.8|982.3|980.5|108
1664521500000|2022-09-30 07:05:00|984.5|982.8|982.8|981.3|985.5|983.8|982.5|980.8|114
1664521800000|2022-09-30 07:10:00|983|981.5|981.8|980.5|984|982.3|980|978.5|558
1664522100000|2022-09-30 07:15:00|982|980.3|984.3|982.5|986|984.5|980.8|979.3|292
1664522400000|2022-09-30 07:20:00|984|982.3|990.5|988.8|990.5|988.8|984|982.3|165
1664522700000|2022-09-30 07:25:00|990.3|989.3|992.5|990.5|993.5|991.8|990.3|988.8|184
1664523000000|2022-09-30 07:30:00|992.3|990.8|992.5|990.5|993.3|991.8|991.3|989.5|78
1664523300000|2022-09-30 07:35:00|992.3|990.3|995.8|994|996.5|994.3|990.8|989.3|201
1664523600000|2022-09-30 07:40:00|996|994.3|992.8|991.3|1000.8|999|992.5|991|332
1664523900000|2022-09-30 07:45:00|992.5|991|992|990.3|993|991.8|990.3|988.5|202
1664524200000|2022-09-30 07:50:00|991.8|990|997.8|996.3|998|996.5|991.8|990|137
1664524500000|2022-09-30 07:55:00|997.5|996|998.3|996.3|1000.3|998.3|996.8|995|64
1664524800000|2022-09-30 08:00:00|997.3|996.5|1003|1001.3|1003|1001.3|997.3|995.5|152
1664525100000|2022-09-30 08:05:00|1002.5|1000.8|999.5|998|1002.5|1001|999.5|998|221
1664525400000|2022-09-30 08:10:00|999.8|997.8|999.5|997.8|1001|999.5|997|995.5|453
1664525700000|2022-09-30 08:15:00|999.3|997|999.3|997.5|1000|998.5|998.5|996.8|78
1664526000000|2022-09-30 08:20:00|999.5|996.8|998.5|996.5|999.8|998|995.3|993.5|179
1664526300000|2022-09-30 08:25:00|998.8|996.8|994.3|993|998.8|996.8|993.5|992|213
1664526600000|2022-09-30 08:30:00|994.5|993.3|994.8|993.3|999.8|998|994|992.3|709
1664526900000|2022-09-30 08:35:00|995.3|993.5|999.5|997.8|1000.3|998.5|994|992.5|196
1664527200000|2022-09-30 08:40:00|999.8|998|997.8|996.3|999.8|998.3|996.8|995|209
1664527500000|2022-09-30 08:45:00|998|996|1000.5|998.8|1000.8|999.5|997.8|996|53
1664527800000|2022-09-30 08:50:00|1000.3|999|999.3|997.5|1000.5|999.3|998.8|997.5|105
1664528100000|2022-09-30 08:55:00|999|998|1000|998.8|1000.5|998.8|998.5|996.8|217
1664528400000|2022-09-30 09:00:00|1000.5|999.8|1000.8|999|1002.3|1000.5|1000|998|270
1664528700000|2022-09-30 09:05:00|1001|999.5|1001|999.5|1002|1000.5|1000|998.5|56
1664529000000|2022-09-30 09:10:00|1001.3|999.8|1001.8|999.8|1002.8|1001|1001|999.3|136
1664529300000|2022-09-30 09:15:00|1002.3|1000|1001.3|999.5|1003.3|1001.5|1001|999.3|237
1664529600000|2022-09-30 09:20:00|1001.5|999.8|1000.3|998.5|1001.8|999.8|998|995.8|224
1664529900000|2022-09-30 09:25:00|1000.5|998.8|996|994.3|1000.8|998.8|995.5|993.5|294
1664530200000|2022-09-30 09:30:00|996.3|994.5|998.8|996.5|999.8|998|994.5|992.8|247
1664530500000|2022-09-30 09:35:00|998.5|997.3|997.5|996|999.5|997.5|996.3|994.8|29
1664530800000|2022-09-30 09:40:00|998|996.3|996.3|994.8|998|996.5|995|993.3|132
1664531100000|2022-09-30 09:45:00|996.5|995|995|993|996.5|995|994.8|992.8|89
1664531400000|2022-09-30 09:50:00|995.5|992.8|992.3|990.3|995.5|993.5|992.3|990.3|303
1664531700000|2022-09-30 09:55:00|992.8|990.5|992.8|991|994.3|992.5|991.3|989.8|86
1664532000000|2022-09-30 10:00:00|992|990.5|988.3|986.5|992.5|990.8|986.8|985|451
1664532300000|2022-09-30 10:05:00|988|986.3|988|986.5|988.5|987|984.8|983|183
1664532600000|2022-09-30 10:10:00|987.5|985.8|990.5|988.5|990.8|989|986.5|984.8|111
1664532900000|2022-09-30 10:15:00|990.8|988.8|992|990.3|993.3|991.8|990.5|988.8|63
1664533200000|2022-09-30 10:20:00|992.3|990.5|991|989.5|993.5|991.8|991|989.5|69
1664533500000|2022-09-30 10:25:00|991.3|989.8|994.3|992.5|995.5|993.5|991.3|989.5|44
1664533800000|2022-09-30 10:30:00|994|992.3|994.5|992.5|996.5|994.8|993|991.3|82
1664534100000|2022-09-30 10:35:00|994.8|992.8|995|993.5|997|995.3|994.5|992.8|31
1664534400000|2022-09-30 10:40:00|994.8|993.3|993.5|991.8|995.3|993.5|991.8|990|70
1664534700000|2022-09-30 10:45:00|993.8|991.5|994|992|995|993|993|991.3|79
1664535000000|2022-09-30 10:50:00|993.5|991.8|993.5|991.5|994.3|992.5|991.3|989.5|51
1664535300000|2022-09-30 10:55:00|993.8|991.8|994.3|992.5|994.3|992.5|992|990.3|40
1664535600000|2022-09-30 11:00:00|994.5|992.3|996.8|995|997|995.3|993.8|992.3|8
1664535900000|2022-09-30 11:05:00|997|995.3|995.3|993.3|997.5|995.8|995|993.3|37
1664536200000|2022-09-30 11:10:00|995|993.5|996.3|994.5|997.5|995.5|995|993.5|17
1664536500000|2022-09-30 11:15:00|996|994.8|995.3|993.5|998.5|996.8|994.8|992.8|64
1664536800000|2022-09-30 11:20:00|995.5|992.5|995.8|994|995.8|994|993|991.3|49
1664537100000|2022-09-30 11:25:00|995.5|993.5|998|996.3|998.3|996.5|994.8|992.8|4
1664537400000|2022-09-30 11:30:00|998.3|995.8|996.3|994.3|998.3|996.8|995.5|993.5|121
1664537700000|2022-09-30 11:35:00|995.8|994|992.3|990.8|995.8|994|990.8|989.3|42
1664538000000|2022-09-30 11:40:00|992.5|990.5|990.8|989|992.5|990.8|990.5|989|5
1664538300000|2022-09-30 11:45:00|990.5|988.8|988.5|986.8|990.5|988.8|988|986.3|43
1664538600000|2022-09-30 11:50:00|988.3|986.5|989|987.3|991|989.3|987.3|985.5|196
1664538900000|2022-09-30 11:55:00|988.8|987|992.3|990.5|992.5|990.8|988|986.3|54
1664539200000|2022-09-30 12:00:00|992|990.3|991.5|989.5|993.3|991.5|990.8|988.8|18
1664539500000|2022-09-30 12:05:00|991.3|989.8|987.8|986|991.8|990.3|987|985.3|111
1664539800000|2022-09-30 12:10:00|988|986.3|982.5|980.5|988.5|986.8|981.5|979.8|70
1664540100000|2022-09-30 12:15:00|982.3|980.8|987.3|985.5|988|986|982|980.5|32
1664540400000|2022-09-30 12:20:00|987.8|986|989|987|990.5|988.8|987.8|986|101
1664540700000|2022-09-30 12:25:00|988.5|986.3|993.5|991.5|993.8|992|987.8|985.8|63
1664541000000|2022-09-30 12:30:00|993.3|991.3|993|990.5|993.8|991.8|989.8|988.3|18
1664541300000|2022-09-30 12:35:00|992.8|990.8|991|989.3|993.8|991.8|988.5|986.5|83
1664541600000|2022-09-30 12:40:00|990.8|988.8|991.8|989.8|994|992|989.5|987.5|39
1664541900000|2022-09-30 12:45:00|991.5|990|989.3|987.8|992.3|990.5|988.8|986.8|57
1664542200000|2022-09-30 12:50:00|989.5|988.5|988|986|991.3|989.3|986.5|984.5|45
1664542500000|2022-09-30 12:55:00|987.8|985.8|990.3|988.3|990.8|988.8|987.5|985.8|61
1664542800000|2022-09-30 13:00:00|990|988.5|985.3|983.5|991.5|989.8|985|983.3|118
1664543100000|2022-09-30 13:05:00|985|983.3|988.3|986.8|988.5|986.8|984.3|982.5|60
1664543400000|2022-09-30 13:10:00|988.5|986.5|991.3|989.5|992|990.3|987.5|985.8|126
1664543700000|2022-09-30 13:15:00|991|989.3|990.3|988.5|991.5|989.5|988.3|986.5|272
1664544000000|2022-09-30 13:20:00|990.5|987.3|988.8|987|991.8|990|985.8|983.5|211
1664544300000|2022-09-30 13:25:00|988.5|986.8|984.8|983|988.8|987.5|984.3|982.5|133
1664544600000|2022-09-30 13:30:00|984.5|982.8|992.3|990.5|992.8|990.8|983.8|982|114
1664544900000|2022-09-30 13:35:00|992.8|990.8|983.8|982|993|991.5|982.8|981|207
1664545200000|2022-09-30 13:40:00|983.5|981.8|984.3|982.3|984.8|983.3|978|976.5|136
1664545500000|2022-09-30 13:45:00|984.5|982.5|986.5|984.5|987|985.3|980|978.3|40
1664545800000|2022-09-30 13:50:00|986.3|984.8|988.3|986.3|988.3|986.5|984.3|982.5|178
1664546100000|2022-09-30 13:55:00|988|986|993.3|990.8|995.3|993.5|987.5|985.8|132
1664546400000|2022-09-30 14:00:00|993.5|991.3|994|992|995.3|993.3|992|990|327
1664546700000|2022-09-30 14:05:00|994.3|992.3|994|992|996|994.3|992|989.8|156
1664547000000|2022-09-30 14:10:00|993.5|991.8|995.5|994|996|994.5|993|991.3|77
1664547300000|2022-09-30 14:15:00|995.3|993.5|997.5|995.8|997.8|996|993.3|991.5|111
1664547600000|2022-09-30 14:20:00|997.3|995.5|993.8|991.8|998|996.5|992.8|991|68
1664547900000|2022-09-30 14:25:00|993.3|991|996.8|994.8|997|995|991.8|990|174
1664548200000|2022-09-30 14:30:00|996.5|994.5|995.5|993.5|996.8|994.8|993.3|991.8|16
1664548500000|2022-09-30 14:35:00|996|993.8|989|987|996|994.5|988.5|986.5|246
1664548800000|2022-09-30 14:40:00|988.8|986.5|986.5|984.8|988.8|986.8|984.8|983|102
1664549100000|2022-09-30 14:45:00|987|985|985.5|983.5|987.5|985.5|981.8|980|31
1664549400000|2022-09-30 14:50:00|985.3|983.3|987|985.3|987|985.3|981|979.3|61
1664549700000|2022-09-30 14:55:00|986.5|985|992|990.3|992.5|990.5|985.8|984|596
1664550000000|2022-09-30 15:00:00|992.3|990.5|996.3|994.3|996.5|994.8|991.8|990|254
1664550300000|2022-09-30 15:05:00|996|994.5|989.5|988|996|994.8|987.5|985.8|430
1664550600000|2022-09-30 15:10:00|989|987.5|988.3|986.3|990.5|989|984.8|982.8|205
1664550900000|2022-09-30 15:15:00|988|986.8|992.5|990.8|993.8|991.8|987.5|985.8|165
1664551200000|2022-09-30 15:20:00|993.5|991|993|991.5|995.5|993.8|991.3|989.5|311
1664551500000|2022-09-30 15:25:00|993.3|991.3|993.8|992|996|994.5|992.3|990.8|403
1664551800000|2022-09-30 15:30:00|993.5|992.3|995.3|993.8|998.3|996.8|992.3|990.5|341
1664552100000|2022-09-30 15:35:00|995.8|994|997.5|995.8|997.5|995.8|994|992.3|58
1664552400000|2022-09-30 15:40:00|997.8|996|1001.5|999.8|1001.8|1000|997.3|995.5|46
1664552700000|2022-09-30 15:45:00|1001.3|1000|1000.8|998.8|1001.8|1000|999.3|997.5|25
1664553000000|2022-09-30 15:50:00|1000.5|998.3|997.8|995.8|1000.8|999|997.5|995.8|15
1664553300000|2022-09-30 15:55:00|997.5|996|997.3|995.8|998.5|996.8|996|994.3|17
1664553600000|2022-09-30 16:00:00|997|995.5|998.5|996.8|998.5|996.8|996.3|994.5|640
1664553900000|2022-09-30 16:05:00|998.8|997|999.5|998|1001.3|999.5|998.3|996.8|111
1664554200000|2022-09-30 16:10:00|999.8|998.3|1000|998|1002.3|1000.5|999.5|997.8|124
1664554500000|2022-09-30 16:15:00|999.8|997.8|997.5|995.8|999.8|997.8|996.5|994.8|9
1664554800000|2022-09-30 16:20:00|996.3|994.5|994|992.3|996.3|994.5|993.5|991.8|25
1664555100000|2022-09-30 16:25:00|993.8|992|992|990.5|994.3|992.5|992|990.5|30
1664555400000|2022-09-30 16:30:00|991.8|990.3|990.8|989.3|992|990.8|989.5|988|148
1664555700000|2022-09-30 16:35:00|990.5|989|992|990.3|992.8|991|990.5|988.5|34
1664556000000|2022-09-30 16:40:00|992.3|989.8|989.8|987.8|992.3|990.3|989.3|987.5|25
1664556300000|2022-09-30 16:45:00|989.5|988|988.3|986.5|991.8|990.5|988.3|986.5|141
1664556600000|2022-09-30 16:50:00|987.8|986|992.3|990.5|993.3|991.5|987.5|985.5|63
1664556900000|2022-09-30 16:55:00|992|990|991.3|989.3|992.8|991.3|990.8|989|39
1664557200000|2022-09-30 17:00:00|991|989|991.8|990|992|990.3|989.5|987.5|8
1664557500000|2022-09-30 17:05:00|991.5|989.8|991.8|990.3|992.3|990.5|990.5|988.8|38
1664557800000|2022-09-30 17:10:00|991.5|990|990|988.3|993.5|991.8|990|988.3|17
1664558100000|2022-09-30 17:15:00|989.5|988|991|989.3|991.8|990|989.3|987.8|53
1664558400000|2022-09-30 17:20:00|991.3|989.8|990|988.3|991.5|990|988.8|987|17
1664558700000|2022-09-30 17:25:00|990.5|988|990.5|989|991.3|989.5|989|987.3|4
1664559000000|2022-09-30 17:30:00|990.8|989.3|990.5|988.8|991.5|990|990|988.5|6
1664559300000|2022-09-30 17:35:00|990.8|989|991|989.3|991.5|989.5|989.3|987.8|3
1664559600000|2022-09-30 17:40:00|991.5|989|993|991.3|993.3|991.8|991|989|4
1664559900000|2022-09-30 17:45:00|993.3|991.5|991.3|989.5|993.8|992|990.5|988.8|208
1664560200000|2022-09-30 17:50:00|991.8|990|993.8|992|995.3|993.5|991|989.3|377
1664560500000|2022-09-30 17:55:00|993.5|991.8|990.8|989|994|992.5|990.8|989|75
1664560800000|2022-09-30 18:00:00|990.5|988.5|989.8|988|991.8|990|988.8|987|6
1664561100000|2022-09-30 18:05:00|990.5|988.5|991|989.3|992|990.3|989.5|987.8|42
1664561400000|2022-09-30 18:10:00|990.8|989.5|990.5|989|991.5|990|990|988.3|11
1664561700000|2022-09-30 18:15:00|990.8|989.3|990.3|988.5|991.3|989.5|989.8|988|17
1664562000000|2022-09-30 18:20:00|991|989.3|989.8|988|991.3|989.8|988.3|986.5|47
1664562300000|2022-09-30 18:25:00|990|988.3|990.5|988.5|991.3|989.8|988.5|986.8|270
1664562600000|2022-09-30 18:30:00|990.8|989|992.3|990.5|993.5|991.8|990.8|989|40
1664562900000|2022-09-30 18:35:00|992.8|990.3|991|989.3|992.8|991|990.3|988.5|4
1664563200000|2022-09-30 18:40:00|991.3|989|991.3|989.8|991.8|989.8|990.5|989|4
1664563500000|2022-09-30 18:45:00|991.8|990|992.3|990.8|992.3|990.8|991|989.3|7
1664563800000|2022-09-30 18:50:00|992|990.3|991.8|990|992.3|990.8|991.5|989.8|3
1664564100000|2022-09-30 18:55:00|991.5|990.3|991|989.3|991.8|990.5|990.5|989|22
1664564400000|2022-09-30 19:00:00|992|990|992.5|990.5|993|991|991|989|7
1664564700000|2022-09-30 19:05:00|992.3|990.3|992.5|990.5|993|991|992.3|990.3|0
1664565000000|2022-09-30 19:10:00|992.8|990.8|994.5|992.5|994.5|992.5|992.5|990.8|86
1664565300000|2022-09-30 19:15:00|994.3|992.8|995.8|994|996|994.3|994.3|992.3|0
1664565600000|2022-09-30 19:20:00|995.5|993.5|995.5|993.5|995.8|994|994.3|992.5|7
1664565900000|2022-09-30 19:25:00|995.3|993.3|996|994.3|996|994.3|995.3|993.3|0
1664566200000|2022-09-30 19:30:00|996.3|994|995.5|994|996.3|994.5|995.3|993.5|0
1664566500000|2022-09-30 19:35:00|995.3|993.8|995|993|995.8|993.8|994.5|992.5|0
1664566800000|2022-09-30 19:40:00|995.3|993.3|993.5|991.5|996|994|992.8|990.8|31
1664567100000|2022-09-30 19:45:00|993.3|991.8|994.3|992.3|994.3|992.5|993|991.5|0
1664567400000|2022-09-30 19:50:00|993.8|992|993.3|991.3|994|992|993|991|0
1664567700000|2022-09-30 19:55:00|993|991.5|993.8|991.8|993.8|992|992|990|24
1664568000000|2022-09-30 20:00:00|994|992|993.3|991.3|994.3|992.5|992.8|990.8|3
1664568300000|2022-09-30 20:05:00|993|991|993|991|993.3|991.3|992.5|990.8|0
1664568600000|2022-09-30 20:10:00|992.8|990.8|992|990.3|992.8|990.8|992|990|5
1664568900000|2022-09-30 20:15:00|991.8|990|992.3|990.3|992.3|990.5|991.3|989.5|1
1664569200000|2022-09-30 20:20:00|992.8|990.8|993.3|991.3|993.3|991.5|992.8|990.8|2
1664569500000|2022-09-30 20:25:00|992.8|990.8|990.8|989|993.3|991.5|990.8|989|6
1664569800000|2022-09-30 20:30:00|991|988.8|990.5|988.8|991|988.8|990.3|988.5|0
1664570100000|2022-09-30 20:35:00|990.8|989|990.8|988.8|991.3|989|990.8|988.8|0
1664570400000|2022-09-30 20:40:00|990.3|988.5|991.3|989.5|991.3|989.5|990|987.8|2
1664570700000|2022-09-30 20:45:00|991.5|989.3|991|989|991.8|989.8|991|989|0
1664571000000|2022-09-30 20:50:00|991.3|989.5|992.3|990.5|992.8|990.5|991.3|989.5|1
1664571300000|2022-09-30 20:55:00|992.5|990.3|992.3|987.8|992.8|990.5|992.3|987.5|10
1664758800000|2022-10-03 01:00:00|1009.8|1007.3|1007.5|1005|1009.8|1007.5|1007|1004.3|5
1664759100000|2022-10-03 01:05:00|1007.3|1004.8|1007.8|1005.5|1008.3|1006.3|1007.3|1004.5|0
1664759400000|2022-10-03 01:10:00|1008.3|1005.8|1008.8|1005.5|1008.8|1006.3|1008.3|1005.5|0
1664759700000|2022-10-03 01:15:00|1008.5|1005|1007.8|1005.5|1008.5|1006|1007|1004.3|0
1664760000000|2022-10-03 01:20:00|1007.5|1005.3|1007.8|1005.8|1008.8|1006.3|1007.5|1005.3|0
1664760300000|2022-10-03 01:25:00|1008.5|1005.5|1009.3|1006.8|1009.3|1007|1007.8|1005.5|0
1664760600000|2022-10-03 01:30:00|1009|1007|1008.8|1006.8|1009.5|1007|1008.8|1006.8|0
1664760900000|2022-10-03 01:35:00|1009.5|1007|1010|1007.5|1010|1007.8|1009|1006.8|0
1664761200000|2022-10-03 01:40:00||1007.3||1007.3||1007.3||1007.3|0
1664761500000|2022-10-03 01:45:00|1010.5|1007.5|1012.3|1010.5|1012.5|1010.5|1010.5|1007.3|24
1664761800000|2022-10-03 01:50:00|1013|1010.8|1013|1011|1013.3|1011|1013|1010.5|8
1664762100000|2022-10-03 01:55:00|1013.3|1011.3|1013.3|1011|1013.3|1011.3|1013|1011|0
1664762400000|2022-10-03 02:00:00|1013|1010.8|1011.5|1009.5|1013.3|1010.8|1011.5|1009.5|0
1664762700000|2022-10-03 02:05:00|1011.8|1009.8|1012.5|1010.5|1012.5|1010.5|1011.5|1009.5|0
1664763000000|2022-10-03 02:10:00|1012.8|1010.8|1013|1011|1013|1011|1012.5|1010.8|1
1664763300000|2022-10-03 02:15:00|1013.3|1011.3|1013.8|1011.5|1014.3|1012|1013.3|1011.3|0
1664763600000|2022-10-03 02:20:00|1013.5|1011.8|1014.8|1012.8|1014.8|1012.8|1013.5|1011.5|3
1664763900000|2022-10-03 02:25:00|1015|1013|1016.5|1014.3|1016.5|1014.8|1014.8|1013|2
1664764200000|2022-10-03 02:30:00|1016|1014.5|1016.8|1014.8|1016.8|1014.8|1016|1014.3|9
1664764500000|2022-10-03 02:35:00|1016.5|1014.5|1016.3|1014.3|1016.8|1014.8|1015.8|1014|3
1664764800000|2022-10-03 02:40:00|1016|1014|1016.5|1014.3|1016.5|1014.3|1016|1014|0
1664765100000|2022-10-03 02:45:00|1016.8|1014.8|1017|1014.8|1017|1014.8|1016.8|1014.8|0
1664765400000|2022-10-03 02:50:00|1017.3|1015|1017.3|1015.3|1017.3|1015.8|1017|1015|18
1664765700000|2022-10-03 02:55:00|1017|1015|1014|1010.8|1017.3|1015|1014|1010.8|5
1664766000000|2022-10-03 03:00:00|1013.5|1011|1014|1011.5|1014|1011.8|1012.8|1010.8|0
1664766300000|2022-10-03 03:05:00|1014.3|1011.8|1014.5|1012|1014.5|1012|1014.3|1011.5|0
1664766600000|2022-10-03 03:10:00|1014.8|1012.3|1014|1011.5|1014.8|1012.8|1014|1011.5|2
1664766900000|2022-10-03 03:15:00||1010.8||1010.8||1010.8||1010.8|2
1664767200000|2022-10-03 03:20:00|1014.5|1011.5|1014.3|1011.5|1014.5|1011.5|1014.3|1011.5|0
1664767800000|2022-10-03 03:30:00|1014|1011.8|1014.5|1012|1014.5|1012|1014|1011.5|0
1664768100000|2022-10-03 03:35:00|1015|1012.3|1014|1011.8|1015|1012.8|1013.8|1011.5|0
1664768400000|2022-10-03 03:40:00|1013.8|1011.5|1013.5|1011.5|1014|1011.5|1013.5|1011.5|0
1664768700000|2022-10-03 03:45:00|1013.8||1013.5||1014||1013.5||0
1664769000000|2022-10-03 03:50:00|1013.8||1013.5||1014||1013.5||0
1664769300000|2022-10-03 03:55:00|1013.8||1013.8||1014||1013.5||0
1664769600000|2022-10-03 04:00:00|1014|1011.8|1014|1011.8|1014.3|1011.8|1013.8|1011.8|0
1664769900000|2022-10-03 04:05:00|1013.8||1013.8||1014||1013.5||0
1664770200000|2022-10-03 04:10:00|1014||1013.8||1014.3||1013.8||0
1664770500000|2022-10-03 04:15:00|1014||1014||1014.3||1013.8||0
1664770800000|2022-10-03 04:20:00|1013.8||1013.8||1014||1013.8||0
1664771100000|2022-10-03 04:25:00|1014|1011.5|1013.5|1011.5|1014|1011.5|1013.5|1011.5|16
1664771400000|2022-10-03 04:30:00|1013.8||1013.8||1013.8||1013.5||15
1664771700000|2022-10-03 04:35:00|1013.5|1010.3|1012|1009.8|1013.8|1010.8|1012|1009.5|9
1664772000000|2022-10-03 04:40:00|1011.8|1009.5|1011.8|1009.5|1012.8|1010.3|1011.5|1009.5|0
1664772300000|2022-10-03 04:45:00|1012|1009.8|1012|1009.8|1012|1010|1011.8|1009.5|0
1664772600000|2022-10-03 04:50:00|1012.8|1010|1012|1009.8|1012.8|1010.3|1011.8|1009.5|0
1664772900000|2022-10-03 04:55:00|1011.8|1009.5|1011|1008.5|1011.8|1010|1011|1008.5|0
1664773200000|2022-10-03 05:00:00|1010.8|1008.8|1012|1009.5|1012|1009.8|1010.8|1008.8|0
1664773500000|2022-10-03 05:05:00||1009.8||1009||1009.8||1008.8|0
1664773800000|2022-10-03 05:10:00|1011|1008.8|1012|1009.8|1012|1009.8|1011|1008.8|0
1664774100000|2022-10-03 05:15:00||1010||1009.5||1010||1009.5|0
1664774400000|2022-10-03 05:20:00|1012.3|1010|1012.3|1010|1012.3|1010|1012.3|1010|23
1664775000000|2022-10-03 05:30:00|1013|1010.3|1012.3|1010.8|1013|1010.8|1012.3|1010.3|7
1664775300000|2022-10-03 05:35:00|1012.5|1010.5|1012.3|1010|1013|1010.8|1011.5|1009.3|15
1664775600000|2022-10-03 05:40:00|1012.5|1010.3|1013|1011|1013|1011.3|1012.3|1010|0
1664775900000|2022-10-03 05:45:00|1012.5|1010.8|1013.3|1011|1013.5|1011.5|1012.5|1010.8|5
1664776200000|2022-10-03 05:50:00|1013|1011.3|1013.5|1012|1013.5|1012|1012|1010|10
1664776500000|2022-10-03 05:55:00|1013.8|1012.3|1012|1010.5|1014.5|1012.5|1012|1010|4
1664776800000|2022-10-03 06:00:00|1011.5|1010.8|1009.3|1007.5|1012|1010.8|1009|1007.5|37
1664777100000|2022-10-03 06:05:00|1008.8|1007.8|1011|1009.3|1011.5|1009.5|1007.8|1006|106
1664777400000|2022-10-03 06:10:00|1010.5|1009|1013|1011|1013|1011|1010.5|1008.8|1
1664777700000|2022-10-03 06:15:00|1012.8|1010.3|1012|1010.3|1013|1010.8|1011.5|1009.5|56
1664778000000|2022-10-03 06:20:00|1012.3|1010.8|1010.5|1008.8|1012.8|1010.8|1010.5|1008.8|3
1664778300000|2022-10-03 06:25:00|1010.3|1008.3|1010.3|1008.3|1010.5|1008.5|1009.5|1007.5|3
1664778600000|2022-10-03 06:30:00|1010|1008|1011.5|1009.5|1012|1010.3|1009.5|1008|4
1664778900000|2022-10-03 06:35:00|1011.8|1009.8|1011.8|1010|1012.3|1010.8|1010.8|1008.5|6
1664779200000|2022-10-03 06:40:00|1011.5|1009.8|1012.5|1011|1012.5|1011|1011.5|1009.5|18
1664779500000|2022-10-03 06:45:00|1012.3|1010.8|1011|1009|1012.3|1010.8|1010|1008.5|65
1664779800000|2022-10-03 06:50:00|1011.5|1010|1018.3|1016.3|1018.5|1016.8|1011.5|1010|379
1664780100000|2022-10-03 06:55:00|1018.5|1016.5|1019.3|1017.5|1019.3|1018|1017.8|1016|55
1664780400000|2022-10-03 07:00:00|1019|1017.8|1020.8|1019|1022|1020.3|1019|1017.8|65
1664780700000|2022-10-03 07:05:00|1021.3|1019.5|1021.5|1020|1024.3|1022.8|1021|1019.5|41
1664781000000|2022-10-03 07:10:00|1021.8|1020.3|1020.5|1018.8|1022.5|1020.8|1019.8|1018|33
1664781300000|2022-10-03 07:15:00|1020.3|1018.5|1021|1019.3|1022.8|1020.8|1019.8|1018.3|80
1664781600000|2022-10-03 07:20:00|1021.3|1019.5|1021|1019|1023.5|1021.8|1020.3|1018.5|360
1664781900000|2022-10-03 07:25:00|1020.8|1019.5|1021.5|1019.8|1022.8|1021.3|1020.8|1019|86
1664782200000|2022-10-03 07:30:00|1021.3|1019.5|1024.3|1022.5|1024.3|1022.5|1021.3|1019.5|8
1664782500000|2022-10-03 07:35:00|1024|1022.3|1029.8|1028|1030|1028.3|1023.8|1022.3|126
1664782800000|2022-10-03 07:40:00|1030|1027.8|1029.8|1028|1033|1031.3|1028.5|1026.8|85
1664783100000|2022-10-03 07:45:00|1030|1028.3|1030.3|1028.3|1032.3|1030.3|1030|1028.3|43
1664783400000|2022-10-03 07:50:00|1030.5|1028.5|1028.5|1027.3|1030.5|1029|1028|1026.3|82
1664783700000|2022-10-03 07:55:00|1028.8|1027.5|1030.8|1029|1030.8|1029.3|1028.3|1026.8|75
1664784000000|2022-10-03 08:00:00|1030.5|1028|1027.8|1026|1030.8|1029|1026|1024.5|92
1664784300000|2022-10-03 08:05:00|1027.3|1025.3|1025.5|1023.8|1030|1027.5|1025.3|1023.8|158
1664784600000|2022-10-03 08:10:00|1025.3|1024|1029.3|1026.8|1029.3|1027.3|1025.3|1023.3|177
1664784900000|2022-10-03 08:15:00|1029|1027|1029|1027.3|1032.5|1030.8|1027.5|1025.8|144
1664785200000|2022-10-03 08:20:00|1029.5|1027.5|1030.3|1028.3|1030.5|1028.5|1027|1025|36
1664785500000|2022-10-03 08:25:00|1030|1027.8|1028.3|1026.8|1030.5|1029|1027.5|1025.8|531
1664785800000|2022-10-03 08:30:00|1028|1026.5|1030.3|1028.5|1030.8|1028.8|1024|1022.3|226
1664786100000|2022-10-03 08:35:00|1030.5|1028.8|1027.5|1025.8|1030.5|1028.8|1027.3|1025.8|19
1664786400000|2022-10-03 08:40:00|1028.8|1026.3|1028|1026.3|1030.3|1028.5|1027.8|1026.3|65
1664786700000|2022-10-03 08:45:00|1027.8|1026|1032.8|1031|1033|1031.3|1027.8|1026|58
1664787000000|2022-10-03 08:50:00|1033|1031.3|1031|1029.5|1033|1031.8|1029.5|1027.8|64
1664787300000|2022-10-03 08:55:00|1032|1029.8|1030.3|1028.5|1032|1030.3|1029.8|1028.3|85
1664787600000|2022-10-03 09:00:00|1030.5|1028.8|1031.8|1030|1032|1030.5|1029.5|1028|16
1664787900000|2022-10-03 09:05:00|1032|1030.3|1033.3|1031.3|1033.5|1031.5|1030.3|1028.5|141
1664788200000|2022-10-03 09:10:00|1033.5|1031.5|1030.5|1028.5|1034|1032.5|1030|1028.5|119
1664788500000|2022-10-03 09:15:00|1030.8|1028.8|1029|1027|1030.8|1029|1028.5|1026.8|26
1664788800000|2022-10-03 09:20:00|1028.5|1027.5|1030.3|1028.5|1030.5|1028.5|1028.3|1027|56
1664789100000|2022-10-03 09:25:00|1030.5|1028.3|1029.8|1028|1030.5|1029|1027|1025.5|165
1664789400000|2022-10-03 09:30:00|1029.5|1027.8|1028|1026|1029.5|1027.8|1026.5|1025|126
1664789700000|2022-10-03 09:35:00|1027.5|1025.8|1027.3|1025.5|1028|1026.3|1026.8|1025.3|13
1664790000000|2022-10-03 09:40:00|1027.8|1025.3|1029|1027.3|1029.3|1027.8|1027.8|1025.3|24
1664790300000|2022-10-03 09:45:00|1028.8|1027|1029.5|1027.8|1029.8|1028|1028.3|1027|84
1664790600000|2022-10-03 09:50:00|1029.3|1027.5|1027.5|1025.8|1030.3|1028.5|1026.3|1024.8|270
1664790900000|2022-10-03 09:55:00|1027.3|1026|1029.8|1027.8|1030|1028.5|1027.3|1025.5|9
1664791200000|2022-10-03 10:00:00|1030|1028.3|1032|1029.8|1032|1030.3|1029.8|1028.3|125
1664791500000|2022-10-03 10:05:00|1031.8|1030|1029.8|1027.8|1032|1030|1029.3|1027.8|144
1664791800000|2022-10-03 10:10:00|1030|1028|1029.3|1027.5|1031.5|1029.3|1029.3|1027.3|3
1664792100000|2022-10-03 10:15:00|1029|1027.3|1030.3|1028.5|1030.5|1028.5|1028.3|1026.3|20
1664792400000|2022-10-03 10:20:00|1030.5|1028.8|1030.8|1029.3|1031|1029.5|1029|1027.8|33
1664792700000|2022-10-03 10:25:00|1031|1029.5|1031.5|1029.5|1031.5|1030|1030.5|1028.8|45
1664793000000|2022-10-03 10:30:00|1031.3|1029.3|1031.5|1029.5|1031.8|1030.3|1030.3|1028.8|65
1664793300000|2022-10-03 10:35:00|1031.3|1029|1029.8|1028.3|1031.3|1029.5|1029.3|1027.5|50
1664793600000|2022-10-03 10:40:00|1030|1027.8|1029.8|1028.3|1030.5|1028.8|1029|1027.5|17
1664793900000|2022-10-03 10:45:00|1029.5|1027.5|1031|1029|1031.3|1029.3|1029.5|1027.5|62
1664794200000|2022-10-03 10:50:00|1031.3|1029.3|1030.8|1028.8|1032|1030.5|1030|1028.3|39
1664794500000|2022-10-03 10:55:00|1030.5|1028.5|1030.5|1029|1031.3|1030|1030.3|1028.5|6
1664794800000|2022-10-03 11:00:00|1030.3|1028.5|1029|1027.5|1031.3|1029.8|1029|1027.5|24
1664795100000|2022-10-03 11:05:00|1028.5|1027|1029|1027|1029.3|1027.5|1027.3|1025.8|9
1664795400000|2022-10-03 11:10:00|1029.3|1027.3|1030.5|1028.8|1030.5|1028.8|1029|1027|44
1664795700000|2022-10-03 11:15:00|1030.3|1028.5|1028.5|1026.5|1030.3|1028.5|1027.5|1025.8|4
1664796000000|2022-10-03 11:20:00|1029|1026.8|1029.8|1028|1030|1028.5|1028.8|1026.8|2
1664796300000|2022-10-03 11:25:00|1030|1027.8|1030.3|1028.5|1031|1029.5|1029.3|1027.3|30
1664796600000|2022-10-03 11:30:00|1029.8|1028.8|1031.8|1030|1031.8|1030.3|1029|1027.3|80
1664796900000|2022-10-03 11:35:00|1031.5|1030.3|1027.5|1025.8|1031.8|1030.5|1026.8|1025|58
1664797200000|2022-10-03 11:40:00|1027.8|1026|1027.5|1025.8|1028.8|1027.3|1027|1025.3|16
1664797500000|2022-10-03 11:45:00|1027.3|1025.5|1027.5|1025.8|1028|1026.5|1026.8|1025.5|26
1664797800000|2022-10-03 11:50:00|1027.3|1025.5|1027|1025.3|1027.8|1026|1024.8|1023.3|49
1664798100000|2022-10-03 11:55:00|1026.8|1024.8|1026|1024.3|1028.3|1026.5|1025.5|1023.8|83
1664798400000|2022-10-03 12:00:00|1025.8|1024|1027.3|1025.5|1028.8|1027.3|1024.5|1022.8|55
1664798700000|2022-10-03 12:05:00|1027.5|1025.8|1026.3|1024.5|1028|1026|1025.8|1024.3|295
1664799000000|2022-10-03 12:10:00|1026|1024.3|1027.5|1025.8|1028.8|1027|1025.8|1024.3|48
1664799300000|2022-10-03 12:15:00|1027.8|1026|1028.3|1026.8|1029.5|1027.5|1027.3|1025.8|20
1664799600000|2022-10-03 12:20:00|1028|1026.3|1028.8|1027|1029|1027.3|1026.8|1025.3|35
1664799900000|2022-10-03 12:25:00|1029|1027.3|1028|1026.5|1029.5|1028|1028|1026|27
1664800200000|2022-10-03 12:30:00|1028.3|1026.8|1029.5|1028|1030.3|1028.5|1028|1026.5|47
1664800500000|2022-10-03 12:35:00|1029.8|1028.3|1025.3|1023.8|1030|1028.3|1025.3|1023.8|76
1664800800000|2022-10-03 12:40:00|1025.5|1023.5|1023.5|1021.5|1025.8|1024|1022.3|1020.8|82
1664801100000|2022-10-03 12:45:00|1023.3|1021|1023|1021.3|1023.5|1021.8|1020|1018.3|74
1664801400000|2022-10-03 12:50:00|1022.8|1021.5|1026.8|1025.3|1027|1025.8|1022.5|1021|121
1664801700000|2022-10-03 12:55:00|1026.3|1024.8|1023.8|1022|1027.3|1025.8|1023.8|1022|152
1664802000000|2022-10-03 13:00:00|1024.3|1022.5|1026.3|1024.5|1026.8|1025|1021.3|1019.5|137
1664802300000|2022-10-03 13:05:00|1025.8|1024.8|1028|1026.3|1029.3|1027.5|1025.3|1023.8|81
1664802600000|2022-10-03 13:10:00|1028.3|1026.8|1030.8|1029|1031.3|1029.5|1025|1023.3|224
1664802900000|2022-10-03 13:15:00|1031|1029.3|1030.5|1028.8|1031.8|1030|1029.5|1027.8|229
1664803200000|2022-10-03 13:20:00|1030.8|1029.3|1027.3|1025.5|1031.5|1029.8|1025|1023.5|354
1664803500000|2022-10-03 13:25:00|1027|1025|1025.3|1023.5|1028.5|1027|1024.5|1022.8|252
1664803800000|2022-10-03 13:30:00|1025|1023|1026.3|1024.3|1027|1025|1023.3|1021.5|47
1664804100000|2022-10-03 13:35:00|1026|1024.5|1025|1023.5|1028.5|1026.8|1025|1023.3|70
1664804400000|2022-10-03 13:40:00|1025.3|1023.8|1024.8|1023|1027.3|1025.8|1023|1021.3|295
1664804700000|2022-10-03 13:45:00|1025.3|1023.5|1023.8|1021.8|1027.5|1026|1021.5|1019.8|176
1664805000000|2022-10-03 13:50:00|1023.5|1022|1024.8|1022.8|1025|1023.5|1021.5|1019.8|129
1664805300000|2022-10-03 13:55:00|1025|1022.5|1025|1023|1027.5|1025.8|1024.3|1022.5|121
1664805600000|2022-10-03 14:00:00|1025.3|1023.3|1021.8|1019.8|1026|1024.3|1020.3|1018.5|136
1664805900000|2022-10-03 14:05:00|1021.5|1020|1020.5|1018.8|1024|1022.3|1020.3|1018.5|207
1664806200000|2022-10-03 14:10:00|1020.3|1019.3|1022.8|1021.3|1023.3|1022|1020.3|1018.5|351
1664806500000|2022-10-03 14:15:00|1022.5|1021|1025.8|1023.8|1026.8|1025|1021.8|1019.8|182
1664806800000|2022-10-03 14:20:00|1025.5|1023.5|1029.3|1027.5|1029.8|1028.3|1025|1023.3|581
1664807100000|2022-10-03 14:25:00|1029.5|1027.8|1030.5|1029|1031|1029.3|1026.8|1025|576
1664807400000|2022-10-03 14:30:00|1031|1029.3|1023.3|1021.8|1031|1029.3|1023.3|1021.5|315
1664807700000|2022-10-03 14:35:00|1023|1021.5|1022.8|1021|1025|1023.5|1021|1019.3|163
1664808000000|2022-10-03 14:40:00|1022.5|1020.8|1019|1017.3|1024|1022.5|1018.3|1016.5|238
1664808300000|2022-10-03 14:45:00|1019.5|1017.5|1021.5|1019.8|1021.8|1020|1018|1016.5|173
1664808600000|2022-10-03 14:50:00|1021.3|1020|1022.3|1020.5|1025.8|1024|1021.3|1019.8|758
1664808900000|2022-10-03 14:55:00|1022.5|1020.8|1021.3|1019.5|1025|1023.5|1021.3|1019.3|880
1664809200000|2022-10-03 15:00:00|1021.5|1019.8|1021.3|1019.5|1021.5|1020|1018|1016.3|308
1664809500000|2022-10-03 15:05:00|1021|1019.3|1018.5|1017|1022.8|1021|1018.5|1016.8|466
1664809800000|2022-10-03 15:10:00|1019|1017.3|1022.5|1020.8|1023|1021.5|1018.8|1017|365
1664810100000|2022-10-03 15:15:00|1022.3|1020.3|1021.3|1019.8|1024.3|1022.5|1019.5|1017.8|125
1664810400000|2022-10-03 15:20:00|1021|1019.3|1027.5|1025.8|1028|1026.5|1021|1019.3|460
1664810700000|2022-10-03 15:25:00|1028|1026.3|1028.5|1026.8|1034.3|1033|1028|1026.3|1173
1664811000000|2022-10-03 15:30:00|1028|1027|1028|1026.3|1029.5|1028|1024.3|1022.5|453
1664811300000|2022-10-03 15:35:00|1028.3|1026.5|1027.3|1025.5|1028.5|1026.8|1025.8|1024|140
1664811600000|2022-10-03 15:40:00|1027.5|1025.8|1030.5|1028.8|1031.8|1030|1027.5|1025.8|151
1664811900000|2022-10-03 15:45:00|1030.3|1028.5|1030.5|1028.8|1031.3|1029.5|1030.3|1028.5|68
1664812200000|2022-10-03 15:50:00|1030.8|1029|1031.5|1029.8|1032.3|1030.3|1029.3|1027.8|40
1664812500000|2022-10-03 15:55:00|1031.8|1030|1030.5|1029|1032|1030|1029.8|1028|69
1664812800000|2022-10-03 16:00:00|1030.8|1028.8|1030.8|1029|1032.8|1031|1030|1028.3|37
1664813100000|2022-10-03 16:05:00|1030.5|1028.8|1032|1030.3|1032.8|1031|1029.8|1028.3|39
1664813400000|2022-10-03 16:10:00|1032.3|1030.5|1030.5|1029|1032.5|1031|1030.5|1028.8|554
1664813700000|2022-10-03 16:15:00|1030.8|1028.8|1031|1029.3|1032|1030.3|1030.3|1028.8|291
1664814000000|2022-10-03 16:20:00|1030.8|1029|1031.3|1029.5|1031.5|1029.8|1028|1026.3|88
1664814300000|2022-10-03 16:25:00|1031.5|1029.8|1030.5|1028.5|1033.5|1032|1028.8|1027.3|26
1664814600000|2022-10-03 16:30:00|1030.3|1028.3|1030.3|1028.5|1031.8|1030.3|1029.3|1027.3|38
1664814900000|2022-10-03 16:35:00|1030.5|1028.8|1032.3|1030.5|1032.8|1031.3|1029.5|1028|34
1664815200000|2022-10-03 16:40:00|1032.8|1030.8|1031.5|1029.5|1032.8|1030.8|1029.5|1027.5|6
1664815500000|2022-10-03 16:45:00|1031.3|1029.3|1032.3|1030.5|1032.8|1031.3|1030.3|1028.5|29
1664815800000|2022-10-03 16:50:00|1031.8|1030.8|1030.3|1028.5|1032.3|1030.8|1030.3|1028.5|13
1664816100000|2022-10-03 16:55:00|1030|1028.8|1034|1032|1034|1032.5|1030|1028.8|348
1664816400000|2022-10-03 17:00:00|1033.8|1032.3|1034|1032|1034.3|1032.8|1033|1031.5|26
1664816700000|2022-10-03 17:05:00|1033.8|1032.5|1037.3|1035.5|1037.3|1035.8|1033|1031.3|44
1664817000000|2022-10-03 17:10:00|1037|1035|1035.3|1033.5|1037|1035.3|1034.3|1032.8|7
1664817300000|2022-10-03 17:15:00|1035|1033|1035.3|1033.5|1035.8|1034|1033.8|1032.3|10
1664817600000|2022-10-03 17:20:00|1035.5|1033.8|1034.8|1033|1037|1035|1034.3|1032.5|75
1664817900000|2022-10-03 17:25:00|1035|1033.3|1034|1032.5|1036.5|1034.5|1034|1032.5|19
1664818200000|2022-10-03 17:30:00|1033.5|1032|1034.3|1032.5|1035|1033|1031.8|1029.8|92
1664818500000|2022-10-03 17:35:00|1034.5|1032.3|1029.8|1027.8|1034.5|1032.3|1029.8|1027.8|61
1664818800000|2022-10-03 17:40:00|1029.5|1028|1029.5|1027.8|1029.8|1028|1028.8|1027|6
1664819100000|2022-10-03 17:45:00|1029.3|1027.5|1029.5|1027.5|1030|1028.5|1027|1025.5|8
1664819400000|2022-10-03 17:50:00|1029.3|1027.8|1028.5|1027.3|1029.5|1027.8|1026.8|1025|24
1664819700000|2022-10-03 17:55:00|1028.8|1027.5|1030.3|1028.3|1030.3|1028.5|1028.8|1027.3|13
1664820000000|2022-10-03 18:00:00|1030.5|1028.5|1032.3|1030.5|1033|1031.3|1030.3|1028.3|80
1664820300000|2022-10-03 18:05:00|1031.8|1030|1033.3|1031.5|1034|1032.3|1031|1029|51
1664820600000|2022-10-03 18:10:00|1033.8|1031.8|1034.3|1032.5|1035.8|1033.8|1032.8|1031|163
1664820900000|2022-10-03 18:15:00|1034.5|1032.8|1037.3|1035.3|1037.3|1035.5|1034.3|1032.5|65
1664821200000|2022-10-03 18:20:00|1037.5|1035.5|1037.5|1036|1038.5|1037|1036.8|1034.8|295
1664821500000|2022-10-03 18:25:00|1037.3|1035.8|1038|1036.5|1038.5|1037.3|1036.5|1034.8|402
1664821800000|2022-10-03 18:30:00|1037.8|1036.3|1037.8|1036|1038|1036.5|1036.5|1034.8|81
1664822100000|2022-10-03 18:35:00|1037.5|1035.8|1038|1036.3|1038.3|1036.8|1036.8|1035|55
1664822400000|2022-10-03 18:40:00|1038.3|1036|1036.8|1035|1038.3|1036.5|1036|1034.5|25
1664822700000|2022-10-03 18:45:00|1037|1035.3|1036|1034.3|1038|1036.3|1035.8|1033.8|34
1664823000000|2022-10-03 18:50:00|1036.3|1034|1037.5|1036|1037.8|1036.3|1035.8|1034|97
1664823300000|2022-10-03 18:55:00|1037.3|1035.8|1036.8|1035|1037.8|1036.3|1036.5|1035|1
1664823600000|2022-10-03 19:00:00|1037.3|1035.5|1037.3|1035.3|1037.5|1035.8|1036.8|1035|0
1664823900000|2022-10-03 19:05:00|1037|1035|1036.8|1035|1037.8|1036.3|1036.8|1035|19
1664824200000|2022-10-03 19:10:00|1036.5|1034.5|1038|1036|1038.3|1036.8|1035.8|1034.3|34
1664824500000|2022-10-03 19:15:00|1037.8|1035.8|1037.8|1036|1038.5|1037.3|1037.8|1035.8|78
1664824800000|2022-10-03 19:20:00|1037.5|1036.3|1040.5|1039.3|1040.5|1039.3|1037|1035.3|99
1664825100000|2022-10-03 19:25:00|1040.3|1039|1040|1038|1040.5|1039.3|1039.8|1037.8|30
1664825400000|2022-10-03 19:30:00|1039.8|1037.8|1038.8|1037|1040|1038|1038.3|1036.3|9
1664825700000|2022-10-03 19:35:00|1038.5|1036.8|1038.3|1036.5|1039.3|1037.3|1038|1036|12
1664826000000|2022-10-03 19:40:00|1038|1036.3|1037.8|1035.8|1038.3|1036.3|1037.5|1035.8|2
1664826300000|2022-10-03 19:45:00|1037.3|1035.3|1039.3|1037.5|1039.3|1037.5|1037.3|1035.3|29
1664826600000|2022-10-03 19:50:00|1039|1037.3|1039.3|1037.5|1039.3|1037.5|1038.3|1036.3|4
1664826900000|2022-10-03 19:55:00|1038.8|1037.3|1037.3|1035.5|1039.3|1037.3|1037|1034.8|4
1664827200000|2022-10-03 20:00:00|1037.5|1035.3|1034.5|1032.8|1037.5|1035.3|1034.5|1032.5|25
1664827500000|2022-10-03 20:05:00|1034.8|1032.5|1035|1033.3|1035.3|1033.3|1034.5|1032.5|1
1664827800000|2022-10-03 20:10:00|1034.8|1033|1034.5|1032.5|1035.3|1033.5|1034.5|1032.5|21
1664828100000|2022-10-03 20:15:00|1034.3|1032.3|1035|1033.3|1035.8|1034|1034|1032.3|14
1664828400000|2022-10-03 20:20:00|1035.3|1033|1036|1034|1036.5|1034.5|1035|1033|2
1664828700000|2022-10-03 20:25:00|1035.8|1033.8|1034.5|1032.8|1036|1034.3|1034|1032.5|7
1664829000000|2022-10-03 20:30:00|1034.8|1033|1036.3|1034.3|1036.3|1034.3|1034.5|1032.8|1
1664829300000|2022-10-03 20:35:00|1036|1034|1036.3|1034.3|1036.3|1034.3|1036|1034|0
1664829600000|2022-10-03 20:40:00|1036|1034|1035.8|1034|1036.8|1034.8|1035.8|1033.8|10
1664829900000|2022-10-03 20:45:00|1036|1033.8|1036|1033.8|1036.3|1034.5|1035.8|1033.5|5
1664830200000|2022-10-03 20:50:00|1035.5|1034|1035.8|1033.8|1036.5|1034.8|1035.5|1033.8|2
1664830500000|2022-10-03 20:55:00|1035.5|1033.5|1035|1032.8|1035.8|1033.8|1034.5|1032.5|9
1664830800000|2022-10-03 21:00:00|1035.3|1032.5|1040|1033|1040|1033|1035.3|1031.8|0
1664832300000|2022-10-03 21:25:00|1040.5|1032.5|1040|1032.5|1040.5|1032.5|1040|1032.5|0
1664833200000|2022-10-03 21:40:00|1040.5|1032.3|1040.5|1032.3|1040.5|1032.3|1040.5|1032.3|0
1664833800000|2022-10-03 21:50:00|1040.3||1040||1040.3||1040||0
1664834100000|2022-10-03 21:55:00|1039.8||1039.5||1039.8||1039.5||1
1664845200000|2022-10-04 01:00:00|1040.5|1038.5|1040.5|1038.5|1040.8|1038.8|1040.3|1038.3|0
1664845500000|2022-10-04 01:05:00|1040.3|1038.3|1040|1038|1040.5|1038.5|1040|1038|0
1664845800000|2022-10-04 01:10:00|1039.5|1037.5|1038.8|1037|1039.5|1037.5|1038.5|1036.3|0
1664846100000|2022-10-04 01:15:00|1039|1037.3|1040.3|1038.3|1040.3|1038.3|1038.8|1037.3|0
1664846400000|2022-10-04 01:20:00|1040.5|1038|1040|1038|1040.5|1038|1039.8|1037.8|0
1664846700000|2022-10-04 01:25:00|1040.3|1037.8|1040|1038|1040.5|1038.3|1039.5|1037.5|0
1664847000000|2022-10-04 01:30:00||1037.8||1038.3||1038.3||1037.8|0
1664847300000|2022-10-04 01:35:00|1039.8|1038|1038.8|1037|1039.8|1038|1038.8|1037|0
1664847600000|2022-10-04 01:40:00|1039|1037.3|1039.3|1037.5|1039.3|1037.5|1038.8|1037|0
1664847900000|2022-10-04 01:45:00|1039.5|1037.8|1039.8|1038|1040.3|1038.8|1039.3|1037.5|0
1664848200000|2022-10-04 01:50:00|1039.3|1037.5|1040|1038|1040|1038|1039.3|1037.5|0
1664848500000|2022-10-04 01:55:00|1039.8|1037.5|1037|1035.3|1039.8|1037.5|1036.5|1035|1
1664848800000|2022-10-04 02:00:00|1037.3|1035.8|1039|1037|1039|1037|1037|1035.5|0
1664849100000|2022-10-04 02:05:00|1038.8|1036.8|1038.3|1036.3|1038.8|1037|1038.3|1036.3|0
1664849400000|2022-10-04 02:10:00|1037.8|1036|1037.5|1035.5|1038.3|1036.5|1037.5|1035.5|99
1664849700000|2022-10-04 02:15:00|1037.3|1036|1037.5|1036|1037.5|1036|1037.3|1035.5|8
1664850000000|2022-10-04 02:20:00|1037.3|1035.8|1036.5|1035.3|1037.5|1035.8|1036.3|1034.5|8
1664850300000|2022-10-04 02:25:00|1036.3|1035|1036|1034.3|1036.3|1035.3|1035.8|1034.3|3
1664850600000|2022-10-04 02:30:00|1036.3|1034.5|1036.5|1035.3|1036.5|1035.3|1036.3|1034.3|5
1664850900000|2022-10-04 02:35:00|1036.3|1034.8|1036.5|1034.5|1036.5|1035|1036.3|1034.5|2
1664851200000|2022-10-04 02:40:00||1034.8||1035||1035.3||1034.8|0
1664851500000|2022-10-04 02:45:00|1036.3|1035.3|1036.3|1034.5|1036.3|1035.3|1035.8|1034.3|0
1664851800000|2022-10-04 02:50:00|1036|1034.8|1036.5|1035.3|1036.5|1035.3|1036|1034.3|1
1664852100000|2022-10-04 02:55:00|1036.3|1035|1037.3|1035.8|1037.3|1035.8|1036.3|1034.5|2
1664852400000|2022-10-04 03:00:00|1037|1035.3|1038.5|1036.5|1038.8|1036.8|1037|1035.3|1
1664852700000|2022-10-04 03:05:00|1038|1036.3|1037|1035.3|1038.5|1036.8|1036.8|1035.3|0
1664853000000|2022-10-04 03:10:00|1036.8|1035|1036.5|1035|1036.8|1035.3|1036.5|1034.8|1
1664853300000|2022-10-04 03:15:00|1036.8|1034.8|1037.3|1035.5|1037.3|1035.8|1036.8|1034.5|0
1664853600000|2022-10-04 03:20:00|1038.3|1035.3|1037.5|1035.8|1038.3|1036.5|1037.5|1035.3|0
1664853900000|2022-10-04 03:25:00|1037.3|1035.5|1037.3|1035.5|1037.5|1035.8|1037.3|1035.5|0
1664854200000|2022-10-04 03:30:00|1037.5|1035.8|1038|1036.5|1038.3|1036.5|1036.8|1035.3|6
1664854500000|2022-10-04 03:35:00|1039|1036.3|1039|1037.3|1039|1037.3|1038.8|1036.3|0
1664854800000|2022-10-04 03:40:00|1038.8|1037.5|1039.3|1037.3|1039.5|1038|1038.8|1037.3|1
1664855100000|2022-10-04 03:45:00|1039.5|1037.5|1039.8|1038|1039.8|1038|1039.3|1037.5|0
1664855400000|2022-10-04 03:50:00||1037.8||1038||1038||1037.8|0
1664855700000|2022-10-04 03:55:00|1039.5|1037.8|1039.5|1037.8|1039.5|1037.8|1039.5|1037.8|0
1664856000000|2022-10-04 04:00:00||1037.5||1037.3||1037.8||1037.3|0
1664856300000|2022-10-04 04:05:00|1039.3|1037.5|1039|1037.3|1039.3|1037.8|1038.5|1036.8|0
1664856600000|2022-10-04 04:10:00|1038.8|1037.5|1039|1037.3|1039.3|1037.5|1038.8|1037.3|0
1664856900000|2022-10-04 04:15:00|1038.8|1037.8|1040|1038|1040|1038.3|1038.8|1037.8|0
1664857200000|2022-10-04 04:20:00|1039.8|1037.8|1040.5|1038.5|1040.5|1038.5|1039.8|1037.8|0
1664857500000|2022-10-04 04:25:00|1040|1038.3|1039.8|1038|1040.8|1038.8|1039.8|1038|1
1664857800000|2022-10-04 04:30:00|1040|1038.3|1041.3|1039|1041.5|1039.5|1039.8|1037.8|0
1664858100000|2022-10-04 04:35:00|1041.8|1039.5|1041.8|1039.8|1041.8|1039.8|1041.5|1039.3|18
1664858400000|2022-10-04 04:40:00|1041.5|1039.5|1041.5|1039.5|1041.8|1039.5|1041.5|1039.5|0
1664858700000|2022-10-04 04:45:00|1041.8|1039.8|1041.5|1039.5|1041.8|1039.8|1041.5|1039.5|0
1664859000000|2022-10-04 04:50:00|1041.8|1039.8|1041.5|1039.5|1041.8|1039.8|1041.5|1039.5|0
1664859300000|2022-10-04 04:55:00|1041|1039|1041.3|1039|1041.3|1039.3|1041|1039|0
1664859600000|2022-10-04 05:00:00|1041.5|1039.5|1042|1040.3|1042.3|1040.3|1041.5|1039.5|0
1664859900000|2022-10-04 05:05:00|1042.3|1040|1042.5|1040.5|1042.5|1040.5|1042.3|1040|11
1664860200000|2022-10-04 05:10:00|1042.3|1040.3|1042.5|1040.5|1042.5|1040.5|1041.3|1039.3|7
1664860500000|2022-10-04 05:15:00|1042|1040|1042|1040|1042|1040.3|1041.8|1039.8|16
1664860800000|2022-10-04 05:20:00|1041.8|1039.8|1041.8|1039.8|1041.8|1040|1041.8|1039.8|8
1664861100000|2022-10-04 05:25:00|1042|1040.3|1042.3|1040.3|1042.5|1040.5|1042|1040.3|2
1664861400000|2022-10-04 05:30:00|1042.5|1040|1042.3|1040.3|1042.5|1040.3|1042|1040|0
1664861700000|2022-10-04 05:35:00|1042.5|1040|1043|1041.3|1043|1041.3|1042.5|1040|0
1664862000000|2022-10-04 05:40:00|1042.8|1041.5|1042.5|1040.5|1042.8|1041.8|1042.3|1040.3|1
1664862300000|2022-10-04 05:45:00|1042|1040|1041.3|1039.3|1042.5|1040.5|1040.8|1039|1
1664862600000|2022-10-04 05:50:00|1041|1039|1041|1039.3|1041.3|1039.3|1040.8|1039|0
1664862900000|2022-10-04 05:55:00|1041.3|1039.5|1040.8|1039.3|1041.3|1039.5|1040.8|1039|2
1664863200000|2022-10-04 06:00:00|1040.3|1038.8|1041.3|1039.8|1041.3|1039.8|1040|1038.3|11
1664863500000|2022-10-04 06:05:00|1041|1039.5|1041.3|1040|1041.3|1040|1040.8|1039.3|5
1664863800000|2022-10-04 06:10:00|1041.8|1040.3|1041.5|1040|1042.5|1041.3|1041.5|1040|25
1664864100000|2022-10-04 06:15:00|1041.8|1040.3|1041.8|1040.3|1043.8|1042.3|1040.5|1038.8|160
1664864400000|2022-10-04 06:20:00|1042|1040.5|1041.5|1040|1042.5|1040.8|1040.5|1038.5|10
1664864700000|2022-10-04 06:25:00|1041.8|1039.8|1043.8|1041.8|1043.8|1042|1040.5|1038.8|709
1664865000000|2022-10-04 06:30:00|1043.5|1042|1046.8|1045.3|1046.8|1045.3|1043.5|1041.8|34
1664865300000|2022-10-04 06:35:00|1047|1045|1048|1046.3|1048.3|1046.5|1046|1044.5|18
1664865600000|2022-10-04 06:40:00|1048.5|1046.8|1047.8|1046.3|1048.5|1046.8|1047|1045.5|35
1664865900000|2022-10-04 06:45:00|1047.5|1045.8|1047.5|1045.5|1047.5|1046|1045.3|1043.8|61
1664866200000|2022-10-04 06:50:00|1048.8|1047|1048.8|1047|1049.5|1048.3|1045.5|1044|81
1664866500000|2022-10-04 06:55:00|1048.5|1046.3|1047.8|1046|1048.5|1046.8|1046|1044.3|32
1664866800000|2022-10-04 07:00:00|1048|1046.3|1052.8|1051|1052.8|1051|1047.5|1046|65
1664867100000|2022-10-04 07:05:00|1052.5|1050.8|1054.3|1052.5|1056.8|1055.3|1052.5|1050.8|219
1664867400000|2022-10-04 07:10:00|1054.5|1052.8|1053.8|1052|1056.5|1055|1053.5|1052|180
1664867700000|2022-10-04 07:15:00|1053.5|1051.8|1055.8|1054|1056.5|1054.8|1053.3|1051.3|130
1664868000000|2022-10-04 07:20:00|1055.5|1053.8|1054.5|1052.8|1055.5|1054|1053.3|1051.5|208
1664868300000|2022-10-04 07:25:00|1054.8|1053|1055.8|1054.3|1056.3|1054.5|1053.5|1052|94
1664868600000|2022-10-04 07:30:00|1055.5|1054|1059|1057.3|1059|1057.8|1055.5|1053.8|225
1664868900000|2022-10-04 07:35:00|1059.3|1057|1058.5|1057|1059.5|1058|1058.3|1056.8|24
1664869200000|2022-10-04 07:40:00|1058.8|1056.8|1059.3|1057.5|1059.5|1058.3|1057.5|1056|232
1664869500000|2022-10-04 07:45:00|1059.5|1058.3|1058|1056.3|1059.5|1058.3|1057.3|1055.8|71
1664869800000|2022-10-04 07:50:00|1057.8|1056|1057|1055.3|1059.5|1057.8|1056.8|1055.3|37
1664870100000|2022-10-04 07:55:00|1057.3|1055.5|1057.8|1056|1057.8|1056.5|1056|1054.5|25
1664870400000|2022-10-04 08:00:00|1058|1056.3|1058.5|1057|1059.5|1058|1056|1054.5|232
1664870700000|2022-10-04 08:05:00|1058.8|1057.3|1060.5|1059.3|1060.5|1059.3|1057.3|1055.5|180
1664871000000|2022-10-04 08:10:00|1060.8|1058.8|1061.8|1059.8|1062.3|1060.8|1060.8|1058.8|169
1664871300000|2022-10-04 08:15:00|1062|1060|1062.5|1061|1065|1063|1061.5|1060|940
1664871600000|2022-10-04 08:20:00|1062.3|1061.3|1065.3|1063.8|1065.5|1064.3|1062|1060.5|337
1664871900000|2022-10-04 08:25:00|1065.5|1064|1064.5|1062.8|1065.5|1064.3|1062.8|1061|532
1664872200000|2022-10-04 08:30:00|1064.8|1063.3|1066.8|1065|1066.8|1065.3|1063.3|1061.8|187
1664872500000|2022-10-04 08:35:00|1066.5|1064.8|1065.5|1063.8|1066.8|1065.5|1065.5|1063.8|156
1664872800000|2022-10-04 08:40:00|1065.3|1063.5|1063.8|1062|1065.5|1063.8|1062|1060.3|262
1664873100000|2022-10-04 08:45:00|1063.5|1062.3|1065.5|1064|1065.8|1064|1063.5|1061.8|43
1664873400000|2022-10-04 08:50:00|1065.8|1064.3|1067.5|1066|1067.5|1066|1065.5|1064|163
1664873700000|2022-10-04 08:55:00|1067.3|1065.5|1067.5|1065.8|1067.5|1066|1067|1065.3|57
1664874000000|2022-10-04 09:00:00|1067.3|1066|1066.5|1064.8|1067.5|1066|1066.3|1064.8|69
1664874300000|2022-10-04 09:05:00|1067|1065|1064.5|1062.8|1067.3|1065.8|1063.5|1062|151
1664874600000|2022-10-04 09:10:00|1064.8|1063|1063|1061.3|1065|1063.5|1061.8|1060.3|103
1664874900000|2022-10-04 09:15:00|1063.3|1061|1065|1063.3|1065.5|1063.8|1062.3|1060.8|38
1664875200000|2022-10-04 09:20:00|1064.8|1063|1067.5|1065.8|1067.5|1066|1064.5|1063|236
1664875500000|2022-10-04 09:25:00|1067.3|1066|1068.8|1067.3|1069|1067.5|1067|1065.5|466
1664875800000|2022-10-04 09:30:00|1069.3|1067.8|1069.3|1067.8|1069.8|1068.3|1068.5|1067|222
1664876100000|2022-10-04 09:35:00|1069.5|1068|1070.3|1068.8|1070.5|1069|1069|1067.5|63
1664876400000|2022-10-04 09:40:00|1070.5|1069.3|1070.5|1068.8|1071.3|1070|1068|1066.5|180
1664876700000|2022-10-04 09:45:00|1070.3|1068.5|1066|1064.5|1070.5|1068.8|1064.8|1063|239
1664877000000|2022-10-04 09:50:00|1066.3|1065|1064.3|1062.5|1067.8|1066.3|1064.3|1062.5|151
1664877300000|2022-10-04 09:55:00|1064.5|1062.8|1065.8|1064|1066.5|1064.8|1064.5|1062.8|45
1664877600000|2022-10-04 10:00:00|1066|1063.3|1067|1065|1067|1065.3|1064.5|1062.8|274
1664877900000|2022-10-04 10:05:00|1067.3|1065.3|1067.3|1065.3|1067.5|1065.8|1066.8|1065|75
1664878200000|2022-10-04 10:10:00|1067|1065.5|1067.5|1065.5|1067.5|1065.8|1066.3|1064.5|19
1664878500000|2022-10-04 10:15:00|1067.3|1065.3|1067.8|1066|1068.3|1066.5|1066|1064.3|58
1664878800000|2022-10-04 10:20:00|1068|1066.3|1068.3|1066.5|1068.3|1066.5|1067.5|1065.8|23
1664879100000|2022-10-04 10:25:00|1068|1066.3|1069.3|1067.8|1069.3|1067.8|1067.5|1066|147
1664879400000|2022-10-04 10:30:00|1069.8|1068|1069.3|1067.5|1070|1068.5|1068.8|1067|91
1664879700000|2022-10-04 10:35:00|1069.5|1067.8|1069|1067.3|1070|1068.3|1068.3|1066.8|15
1664880000000|2022-10-04 10:40:00|1069.3|1067.5|1070|1068.5|1070|1068.5|1069|1067.3|48
1664880300000|2022-10-04 10:45:00|1069.8|1068.3|1069|1067.5|1070|1068.5|1068.8|1067.3|53
1664880600000|2022-10-04 10:50:00|1069.3|1067.8|1068.5|1067|1069.8|1068|1065.5|1064|127
1664880900000|2022-10-04 10:55:00|1068.8|1067.5|1068.3|1066.5|1069|1067.5|1068|1066|10
1664881200000|2022-10-04 11:00:00|1068|1066.8|1068.5|1066.8|1068.5|1067|1067.5|1066|55
1664881500000|2022-10-04 11:05:00|1068.3|1066.5|1069|1066.8|1069|1067.3|1067.8|1066|37
1664881800000|2022-10-04 11:10:00|1068.8|1066.5|1067.5|1065.8|1068.8|1066.8|1067|1065|41
1664882100000|2022-10-04 11:15:00|1067.3|1066|1068.5|1066.8|1068.8|1066.8|1067.3|1065.5|14
1664882400000|2022-10-04 11:20:00|1068.3|1066.5|1068|1066|1068.5|1066.8|1067.3|1065.5|14
1664882700000|2022-10-04 11:25:00|1067.8|1066.3|1069|1067|1069|1067|1067.5|1066|22
1664883000000|2022-10-04 11:30:00|1068.8|1067.3|1077|1075.3|1077.3|1075.8|1068.8|1067.3|753
1664883300000|2022-10-04 11:35:00|1077.3|1076|1076.8|1075.3|1077.5|1076|1076.3|1074.5|314
1664883600000|2022-10-04 11:40:00|1077|1075.5|1076.8|1075|1077|1075.8|1075.5|1074|48
1664883900000|2022-10-04 11:45:00|1077|1074.5|1076.5|1075.3|1077|1075.8|1076|1074.3|132
1664884200000|2022-10-04 11:50:00|1076.8|1074.5|1077.3|1075.8|1077.8|1076.3|1075.8|1074.3|137
1664884500000|2022-10-04 11:55:00|1077|1075.5|1078.3|1076.8|1078.3|1076.8|1076.8|1075.3|187
1664884800000|2022-10-04 12:00:00|1078|1076.5|1078.5|1077.3|1078.5|1077.3|1077.8|1076|115
1664885100000|2022-10-04 12:05:00|1078.3|1077|1077.8|1076.3|1078.5|1077.3|1077.3|1075.8|50
1664885400000|2022-10-04 12:10:00|1077.5|1075.8|1078.8|1077|1079|1077.3|1077.3|1075.8|353
1664885700000|2022-10-04 12:15:00|1079|1077.3|1078.8|1077|1079|1077.5|1077.8|1076.3|66
1664886000000|2022-10-04 12:20:00|1078.5|1076.8|1079|1077.5|1079|1077.8|1077.8|1076.3|210
1664886300000|2022-10-04 12:25:00|1078.8|1077.3|1081.8|1080.3|1082|1080.3|1077.8|1076|147
1664886600000|2022-10-04 12:30:00|1082|1080.5|1083|1081.3|1084.8|1083|1081|1079.8|72
1664886900000|2022-10-04 12:35:00|1083.5|1081.5|1081|1079.5|1084.5|1082.8|1080.8|1079|126
1664887200000|2022-10-04 12:40:00|1081.3|1079.8|1081.3|1080|1082|1080.3|1080.5|1078.8|56
1664887500000|2022-10-04 12:45:00|1081.5|1079.5|1080.3|1078.5|1081.5|1079.8|1079.8|1078.3|82
1664887800000|2022-10-04 12:50:00|1080|1079|1080.8|1079|1081.5|1080.3|1079.8|1078|261
1664888100000|2022-10-04 12:55:00|1081|1079.3|1079.3|1077.8|1081.3|1080|1078.8|1077.5|235
1664888400000|2022-10-04 13:00:00|1078.8|1077.5|1081.8|1080|1081.8|1080|1078|1076.3|298
1664888700000|2022-10-04 13:05:00|1082|1080.3|1079.8|1078.3|1082.5|1081.3|1079.3|1077.5|106
1664889000000|2022-10-04 13:10:00|1080|1078.5|1079|1077.3|1082.5|1081|1078.3|1076.5|435
1664889300000|2022-10-04 13:15:00|1079.5|1077.8|1082.3|1081|1082.8|1081|1076|1074.5|172
1664889600000|2022-10-04 13:20:00|1082|1080.8|1083.5|1081.5|1085.5|1083.8|1081.8|1080.3|394
1664889900000|2022-10-04 13:25:00|1082.8|1081.3|1082|1080.5|1083.3|1081.5|1081|1079.3|222
1664890200000|2022-10-04 13:30:00|1081.3|1080.3|1083.8|1082|1084|1082.5|1080.5|1078.8|209
1664890500000|2022-10-04 13:35:00|1084|1082.5|1085.8|1084.3|1086.3|1084.8|1084|1082.5|393
1664890800000|2022-10-04 13:40:00|1085.5|1084|1085|1083.3|1086|1084.8|1084|1082.5|105
1664891100000|2022-10-04 13:45:00|1085.3|1083.5|1084|1082.5|1086.3|1084.8|1082.8|1081|139
1664891400000|2022-10-04 13:50:00|1084.3|1082.3|1085.3|1083.8|1086.3|1084.8|1083.5|1081.8|161
1664891700000|2022-10-04 13:55:00|1085.5|1084|1083.3|1081.5|1086.5|1085|1082.5|1081.3|229
1664892000000|2022-10-04 14:00:00|1082.8|1081.3|1083.8|1082|1084.5|1083.3|1082.3|1080.5|96
1664892300000|2022-10-04 14:05:00|1083.5|1082.3|1083.3|1081.5|1084.3|1082.5|1080.3|1078.8|210
1664892600000|2022-10-04 14:10:00|1082.8|1081|1084.3|1082.8|1084.5|1083.3|1082.3|1081|153
1664892900000|2022-10-04 14:15:00|1084.5|1083|1087.5|1086|1089.5|1087.8|1084.5|1083|1009
1664893200000|2022-10-04 14:20:00|1088|1086.3|1088.5|1087|1090|1088.3|1086.8|1085|206
1664893500000|2022-10-04 14:25:00|1088.3|1086.8|1085.3|1083.5|1089.8|1088|1084.5|1083|243
1664893800000|2022-10-04 14:30:00|1085.5|1083.8|1088.3|1086.8|1088.3|1086.8|1084.5|1082.8|355
1664894100000|2022-10-04 14:35:00|1089|1087.5|1092.3|1090.8|1092.5|1091|1087.8|1086.3|782
1664894400000|2022-10-04 14:40:00|1092|1091|1091.8|1090|1094.5|1093|1089.5|1087.8|940
1664894700000|2022-10-04 14:45:00|1092|1090.8|1095.5|1093.5|1100.5|1099|1090|1088.5|577
1664895000000|2022-10-04 14:50:00|1095.8|1093.8|1094.8|1092.8|1103.8|1101.8|1094.3|1092.8|405
1664895300000|2022-10-04 14:55:00|1095|1093|1101|1099.3|1101|1099.3|1094.8|1093|698
1664895600000|2022-10-04 15:00:00|1100.8|1098.8|1102.8|1101.5|1104|1102.8|1099.5|1097.8|879
1664895900000|2022-10-04 15:05:00|1103|1101.3|1098|1096.8|1109.3|1107.8|1097.8|1096.3|1504
1664896200000|2022-10-04 15:10:00|1098.8|1096.3|1093.8|1091.8|1100.5|1098.8|1093.8|1091.8|881
1664896500000|2022-10-04 15:15:00|1093.5|1091.5|1100.8|1099.3|1104|1102.3|1093.3|1091.5|786
1664896800000|2022-10-04 15:20:00|1101|1099.5|1103|1101.5|1106.5|1105.3|1100|1098.3|431
1664897100000|2022-10-04 15:25:00|1103.3|1101.8|1103.8|1102.3|1106|1104.5|1101|1099.5|1165
1664897400000|2022-10-04 15:30:00|1103.5|1101.8|1103|1101.3|1104.8|1102.5|1101.3|1100|178
1664897700000|2022-10-04 15:35:00|1103.5|1101.5|1103.8|1102|1105.5|1104|1102.5|1101|149
1664898000000|2022-10-04 15:40:00|1104|1102.3|1098.5|1097.3|1104|1102.5|1098.3|1096.8|377
1664898300000|2022-10-04 15:45:00|1098.3|1097|1101.3|1099.8|1102.8|1101|1098|1096.5|225
1664898600000|2022-10-04 15:50:00|1101.5|1099.5|1103.8|1101.8|1104.5|1102.5|1097.8|1096|387
1664898900000|2022-10-04 15:55:00|1104|1102|1102.3|1100.5|1104.5|1103|1101.3|1099.5|98
1664899200000|2022-10-04 16:00:00|1102.8|1100.8|1098.8|1097.3|1104.5|1103|1098|1096.3|213
1664899500000|2022-10-04 16:05:00|1099|1097.5|1099.5|1097.8|1100.5|1098.8|1098.5|1096.5|30
1664899800000|2022-10-04 16:10:00|1099.3|1098|1100.5|1098.8|1100.5|1099|1098.5|1096.8|93
1664900100000|2022-10-04 16:15:00|1100.8|1099|1102|1100.3|1103.3|1101.5|1100.8|1099|38
1664900400000|2022-10-04 16:20:00|1102.3|1100.5|1102.3|1100.5|1103.5|1101.5|1099.5|1097.5|31
1664900700000|2022-10-04 16:25:00|1102|1100.8|1100.5|1098.8|1103|1101|1099.5|1097.8|47
1664901000000|2022-10-04 16:30:00|1100.8|1099.3|1100|1098|1101|1099.3|1099|1097.3|66
1664901300000|2022-10-04 16:35:00|1099.8|1097.8|1098|1096.3|1100|1098|1097|1095.3|5
1664901600000|2022-10-04 16:40:00|1097.8|1096|1098.3|1096.8|1100.3|1098.3|1097.8|1096|76
1664901900000|2022-10-04 16:45:00|1097.8|1096.5|1097|1095.3|1098.3|1096.8|1096.5|1095|33
1664902200000|2022-10-04 16:50:00|1096.3|1095|1097.3|1095.3|1098|1096.3|1096|1094.8|29
1664902500000|2022-10-04 16:55:00|1097.5|1095.5|1098.5|1096.8|1099.5|1097.5|1097.5|1095.5|111
1664902800000|2022-10-04 17:00:00|1098.8|1096.5|1100.8|1099|1101.8|1099.8|1098.3|1096.5|146
1664903100000|2022-10-04 17:05:00|1101|1098.8|1101.5|1099.8|1101.5|1099.8|1099.8|1098.5|79
1664903400000|2022-10-04 17:10:00|1101.3|1099.5|1099|1097.5|1101.3|1099.5|1098.8|1097.3|27
1664903700000|2022-10-04 17:15:00|1098.8|1097|1100|1098.3|1100|1098.3|1097.8|1096|79
1664904000000|2022-10-04 17:20:00|1100.3|1098.5|1101.8|1100|1102.3|1100.5|1099.8|1098.3|40
1664904300000|2022-10-04 17:25:00|1101.5|1100.5|1102|1100.5|1103|1101.5|1100.5|1098.8|43
1664904600000|2022-10-04 17:30:00|1103.3|1101.5|1101.5|1099.5|1103.5|1102|1101|1099.3|117
1664904900000|2022-10-04 17:35:00|1101.3|1099.8|1102|1100.3|1102.3|1100.3|1100.8|1099.5|10
1664905200000|2022-10-04 17:40:00|1101.8|1100|1098.5|1097|1102.5|1100.8|1098.5|1096.5|81
1664905500000|2022-10-04 17:45:00|1098.3|1096.5|1099.3|1097.5|1099.3|1097.5|1097.3|1095.8|123
1664905800000|2022-10-04 17:50:00|1099.5|1097.3|1100.5|1098.5|1101|1099|1098.3|1096.3|10
1664906100000|2022-10-04 17:55:00|1100.3|1098.3|1102.3|1100.5|1102.3|1100.5|1100|1098|4
1664906400000|2022-10-04 18:00:00|1102.5|1100.3|1103.5|1101.8|1103.5|1101.8|1101.5|1099.8|31
1664906700000|2022-10-04 18:05:00|1103.3|1101.5|1103|1100.8|1104.5|1103|1102|1100.3|88
1664907000000|2022-10-04 18:10:00|1102.8|1101|1101|1099.5|1103.3|1101.5|1100|1098.3|12
1664907300000|2022-10-04 18:15:00|1100.8|1099.3|1102|1100.3|1102|1100.5|1100.8|1098.8|69
1664907600000|2022-10-04 18:20:00|1101.8|1100|1104.3|1102.5|1105|1103.5|1100.8|1099.5|175
1664907900000|2022-10-04 18:25:00|1104|1102.3|1108.5|1107|1109|1107.5|1103.5|1101.8|172
1664908200000|2022-10-04 18:30:00|1108.3|1106.8|1107|1105|1111.5|1109.3|1106.5|1104.8|128
1664908500000|2022-10-04 18:35:00|1107.3|1105.3|1109.3|1107.5|1109.5|1107.5|1106.8|1105|57
1664908800000|2022-10-04 18:40:00|1109|1107.8|1108.3|1106.8|1109.8|1108.3|1108|1106.3|60
1664909100000|2022-10-04 18:45:00|1108.5|1107|1107.5|1105.8|1109.3|1107.3|1106.5|1104.8|15
1664909400000|2022-10-04 18:50:00|1107.3|1106|1106|1104|1108|1106.3|1105|1103|48
1664909700000|2022-10-04 18:55:00|1106.3|1104.5|1107.8|1105.5|1109.5|1107.3|1106|1104.3|7
1664910000000|2022-10-04 19:00:00|1107.5|1105.3|1106.8|1104.5|1107.5|1105.5|1106|1104|0
1664910300000|2022-10-04 19:05:00|1107|1104.8|1105.5|1103.8|1107.3|1105|1105|1103|0
1664910600000|2022-10-04 19:10:00|1105.3|1103.3|1105|1103|1105.8|1103.8|1103.3|1101.3|18
1664910900000|2022-10-04 19:15:00|1105.3|1102.8|1105.8|1103.5|1107.8|1105.8|1104.8|1102.8|0
1664911200000|2022-10-04 19:20:00|1106|1104|1106.8|1104.8|1107.5|1105.3|1105.8|1103.5|0
1664911500000|2022-10-04 19:25:00|1106.5|1104.5|1106.8|1104.8|1107.8|1105.8|1106.3|1104.3|2
1664911800000|2022-10-04 19:30:00|1106.5|1104.5|1106|1103.5|1106.8|1104.8|1104.3|1102|0
1664912100000|2022-10-04 19:35:00|1105.8|1103.8|1107|1104.8|1107.3|1105|1105|1102.8|0
1664912400000|2022-10-04 19:40:00|1106.5|1104.5|1108.8|1106.8|1108.8|1106.8|1106.5|1104.5|0
1664912700000|2022-10-04 19:45:00|1108.5|1106.3|1106.5|1104|1108.8|1106.3|1105.5|1103.3|1
1664913000000|2022-10-04 19:50:00|1107|1104.8|1107.8|1105.5|1108|1105.8|1106.5|1104.3|0
1664913300000|2022-10-04 19:55:00|1107.5|1105|1107.8|1105.5|1107.8|1105.5|1106.5|1104|1
1664913600000|2022-10-04 20:00:00|1108|1105.3|1104.5|1102|1108.3|1106|1104.5|1102|1
1664913900000|2022-10-04 20:05:00|1104.8|1102.5|1105.8|1103|1105.8|1103|1104|1101.5|0
1664914200000|2022-10-04 20:10:00|1106|1103.8|1104|1101.5|1106.5|1104.3|1104|1101.5|10
1664914500000|2022-10-04 20:15:00|1103.5|1101.3|1102.5|1100|1104|1101.8|1102.5|1100|12
1664914800000|2022-10-04 20:20:00|1102.8|1100.3|1104|1101.5|1104|1101.8|1102.8|1100|0
1664915100000|2022-10-04 20:25:00|1103.8|1101.3|1103|1099.3|1104|1101.3|1102|1099|1
1664915400000|2022-10-04 20:30:00|1103.5|1099.8|1108.3|1105.8|1108.8|1106.3|1103.5|1099.8|2
1664915700000|2022-10-04 20:35:00|1107.8|1105.5|1108|1106|1109|1106.8|1107.5|1105|6
1664916000000|2022-10-04 20:40:00|1107.8|1105.5|1107.3|1103.5|1107.8|1106|1107|1103.5|4
1664916300000|2022-10-04 20:45:00|1107|1103.3|1105.8|1102.8|1107|1103.3|1105.8|1102.5|0
1664916600000|2022-10-04 20:50:00|1106|1103.5|1107.3|1105.3|1107.5|1105.8|1105.8|1102.8|9
1664916900000|2022-10-04 20:55:00|1107.5|1105|1109.8|1106.3|1110|1106.3|1107.3|1104.8|51
1664917200000|2022-10-04 21:00:00||1104.5||1104||1104.5||1103.8|0
1664917800000|2022-10-04 21:10:00|1110.5|1104.3|1110.5|1104.8|1110.5|1104.8|1110.5|1104.3|0
1664918100000|2022-10-04 21:15:00|1109.3|1103.8|1109.8|1103.8|1109.8|1103.8|1109.3|1103.8|0
1664918700000|2022-10-04 21:25:00|1109.3||1109.5||1109.8||1109.3||0
1664919000000|2022-10-04 21:30:00|1110.5|1103.3|1109|1102.5|1110.5|1103.8|1109|1102.5|0
1664919300000|2022-10-04 21:35:00|1108.8|1102.3|1109|1103.3|1109|1103.3|1108.8|1102|0
1664919600000|2022-10-04 21:40:00|1110.5|1103.5|1110.5|1104.8|1110.5|1104.8|1110.5|1103.5|0
1664919900000|2022-10-04 21:45:00||1105||1105||1105||1105|0
1664920500000|2022-10-04 21:55:00|1110.8|1105.5|1110.8|1105|1110.8|1105.5|1110.8|1105|5
1664931600000|2022-10-05 01:00:00|1107|1104|1106.8|1104.3|1107|1104.5|1106|1103.5|0
1664931900000|2022-10-05 01:05:00|1107.5|1104.5|1108.8|1106.5|1108.8|1106.5|1106.8|1104.5|10
1664932200000|2022-10-05 01:10:00|1108.5|1107|1109.5|1107.5|1109.5|1107.5|1108.5|1106.5|2
1664932500000|2022-10-05 01:15:00|1109.8|1107.8|1109|1106.5|1109.8|1108|1108.8|1106.5|0
1664932800000|2022-10-05 01:20:00|1108.3|1106.8|1108|1106|1108.3|1106.8|1108|1105.5|0
1664933100000|2022-10-05 01:25:00|1108.5|1105.8|1108.5|1106.3|1108.5|1106.5|1108|1105.8|0
1664933400000|2022-10-05 01:30:00|1109|1106.5|1108.3|1105.8|1109|1107|1108.3|1105.8|0
1664933700000|2022-10-05 01:35:00|1108.5|1106|1108.3|1105.8|1108.8|1106|1108.3|1105.8|0
1664934000000|2022-10-05 01:40:00|1108.5|1106|1108|1105|1108.5|1106|1106.5|1104.3|2
1664934300000|2022-10-05 01:45:00|1108.5|1105.5|1108.8|1105.5|1108.8|1105.5|1108|1105.5|0
1664934600000|2022-10-05 01:50:00|1109|1105.8|1109.3|1107.3|1109.8|1107.5|1109|1105.8|0
1664934900000|2022-10-05 01:55:00||1107.5||1107.3||1107.5||1107.3|0
1664935200000|2022-10-05 02:00:00|1109|1106.8|1107|1103.8|1109|1106.8|1107|1103.5|2
1664935500000|2022-10-05 02:05:00|1106.8|1104|1104.3|1102.3|1106.8|1104.8|1104.3|1102|86
1664935800000|2022-10-05 02:10:00|1104.5|1102|1102|1099.5|1104.5|1102.3|1102|1099.5|80
1664936100000|2022-10-05 02:15:00|1101|1099|1099.8|1097.3|1101.5|1099|1099.8|1097.3|2
1664936400000|2022-10-05 02:20:00|1099.5|1097|1097.8|1095.5|1099.5|1097|1097.3|1095|78
1664936700000|2022-10-05 02:25:00|1097.5|1095|1098.5|1095.3|1098.5|1096|1096.8|1094.5|32
1664937000000|2022-10-05 02:30:00|1098|1095.5|1098.3|1095.8|1098.8|1097|1097.5|1095|9
1664937300000|2022-10-05 02:35:00|1098|1096|1097.3|1094.8|1098.5|1096|1097.3|1094.8|4
1664937600000|2022-10-05 02:40:00|1097||1097||1097.3||1097||0
1664937900000|2022-10-05 02:45:00|1096.8|1094.3|1096|1094|1096.8|1094.3|1095.8|1093.8|0
1664938200000|2022-10-05 02:50:00|1096.8|1094.5|1097.3|1095.5|1097.3|1095.5|1096.8|1094.5|3
1664938800000|2022-10-05 03:00:00||1095.3||1095.3||1095.3||1095.3|3
1664939100000|2022-10-05 03:05:00||1094.3||1094||1094.3||1094|1
1664939400000|2022-10-05 03:10:00||1094.5||1094.5||1094.5||1094.5|0
1664940300000|2022-10-05 03:25:00|1098.3|1095|1098|1095.3|1098.3|1095.3|1098|1095|1
1664940600000|2022-10-05 03:30:00|1100|1097.3|1100.8|1098.3|1100.8|1098.3|1100|1097.3|32
1664940900000|2022-10-05 03:35:00|1101|1098|1100.8|1097.5|1101|1098.3|1100.8|1097.5|0
1664941200000|2022-10-05 03:40:00|1101|1097.8|1100.5|1097.8|1101|1098|1100.5|1097.8|0
1664941500000|2022-10-05 03:45:00|1100.3|1098.3|1100|1098|1100.3|1098.3|1100|1098|28
1664941800000|2022-10-05 03:50:00|1100.3|1098.5|1100.5|1097.8|1100.5|1098.8|1100|1097.8|7
1664942100000|2022-10-05 03:55:00|1102|1098.5|1102|1099.5|1102|1099.5|1101.5|1098.5|8
1664942400000|2022-10-05 04:00:00|1102.8|1100.3|1102.8|1100|1104.3|1101.3|1102.3|1100|0
1664942700000|2022-10-05 04:05:00|1103.3|1100.5|1102.8|1100.3|1103.3|1100.5|1102.8|1100|0
1664943000000|2022-10-05 04:10:00|1103|1100.5|1103.3|1101|1103.3|1101.3|1102.8|1100.3|0
1664943300000|2022-10-05 04:15:00|1103||1102.8||1103.3||1102.8||0
1664943600000|2022-10-05 04:20:00|1103||1103.3||1103.3||1102.8||0
1664943900000|2022-10-05 04:25:00|1102.8|1101.3|1103.3|1101.3|1103.3|1101.3|1102.8|1101.3|0
1664944200000|2022-10-05 04:30:00|1102.8|1101|1101.8|1099.3|1102.8|1101|1101.5|1099|2
1664944500000|2022-10-05 04:35:00|1102|1099.5|1103.3|1100.8|1103.3|1100.8|1101.8|1099.5|16
1664944800000|2022-10-05 04:40:00|1103|1100.5|1104.5|1101.8|1105|1102|1103|1100.5|5
1664945100000|2022-10-05 04:45:00|1104.8|1102|1104.5|1102.5|1105.3|1103|1104|1102|9
1664945400000|2022-10-05 04:50:00|1104.8|1102.3|1104|1102.3|1104.8|1102.3|1104|1102.3|0
1664945700000|2022-10-05 04:55:00|1104.8|1102.5|1104.5|1102.3|1104.8|1102.5|1104|1102.3|0
1664946000000|2022-10-05 05:00:00|1104.3|1102.5|1105.5|1104|1105.5|1104|1104|1102.3|5
1664946300000|2022-10-05 05:05:00|1106.5|1104.3|1109.5|1107.8|1109.8|1107.8|1106.3|1104.3|10
1664946600000|2022-10-05 05:10:00|1109.3|1107|1109.3|1107|1109.3|1107|1107.8|1106|7
1664946900000|2022-10-05 05:15:00|1109|1106.8|1108.8|1106.8|1109.3|1106.8|1108.3|1106.3|0
1664947200000|2022-10-05 05:20:00|1109|1106.5|1109|1107|1109|1107|1108.8|1106.5|0
1664947500000|2022-10-05 05:25:00|1108.8|1106.8|1107|1105|1108.8|1106.8|1106.5|1104.8|3
1664947800000|2022-10-05 05:30:00|1107.5|1105.8|1107.8|1105.8|1107.8|1105.8|1107.5|1105.8|0
1664948100000|2022-10-05 05:35:00|1108||1108||1108||1108||0
1664948400000|2022-10-05 05:40:00|1107.8|1105.5|1107.3|1105.5|1107.8|1105.5|1107.3|1105.5|10
1664949000000|2022-10-05 05:50:00|1106.5|1104.8|1106|1103.8|1106.5|1104.8|1105.8|1103.8|13
1664949300000|2022-10-05 05:55:00|1105.5|1104|1106|1104|1106|1104.3|1105.5|1103.5|30
1664949600000|2022-10-05 06:00:00|1106.5|1104.5|1109|1107|1109.3|1107.3|1105.8|1104|62
1664949900000|2022-10-05 06:05:00|1108.8|1106.5|1111.5|1109.5|1112|1110.3|1108.3|1106.5|102
1664950200000|2022-10-05 06:10:00|1111.3|1109.3|1109.3|1107.5|1112.3|1110|1109.3|1107.5|23
1664950500000|2022-10-05 06:15:00|1108.5|1106.5|1109.3|1106.8|1109.5|1107|1106|1103.5|28
1664950800000|2022-10-05 06:20:00|1109.5|1107|1110.3|1108|1110.8|1109.5|1109|1106.8|52
1664951100000|2022-10-05 06:25:00|1110.5|1107.8|1110.3|1107.3|1112.3|1109.8|1110.3|1106.8|15
1664951400000|2022-10-05 06:30:00|1109.8|1107|1112|1109.5|1112.3|1109.5|1108.5|1106.3|5
1664951700000|2022-10-05 06:35:00|1111.8|1109.8|1111.3|1109.3|1112.8|1110.8|1111|1108.8|79
1664952000000|2022-10-05 06:40:00|1111|1109|1116.5|1113.8|1118.5|1116.3|1111|1109|429
1664952300000|2022-10-05 06:45:00|1116.3|1114|1121.8|1120|1121.8|1120|1116.3|1113.8|95
1664952600000|2022-10-05 06:50:00|1121.5|1119.8|1123|1120.3|1128.5|1126.3|1121.3|1119.5|261
1664952900000|2022-10-05 06:55:00|1122.8|1120.5|1121.5|1119.3|1122.8|1121.5|1121|1118|31
1664953200000|2022-10-05 07:00:00|1121.3|1118.3|1124.5|1122.3|1124.5|1122.5|1120.8|1118.3|77
1664953500000|2022-10-05 07:05:00|1124.3|1122.5|1122|1120|1125.3|1123.3|1121.8|1119.8|44
1664953800000|2022-10-05 07:10:00|1122.5|1120.3|1119.5|1117|1122.5|1120.8|1117.5|1114|134
1664954100000|2022-10-05 07:15:00|1119.8|1117.3|1120.3|1117.8|1121.5|1119.5|1119.3|1117|62
1664954400000|2022-10-05 07:20:00|1120|1118.3|1118.5|1116.8|1120.5|1118.3|1118|1115.8|21
1664954700000|2022-10-05 07:25:00|1118.3|1117|1119.5|1117.8|1119.5|1118|1117.8|1115.3|93
1664955000000|2022-10-05 07:30:00|1119|1117|1123.5|1121.5|1124.5|1122.8|1119|1117|317
1664955300000|2022-10-05 07:35:00|1123.8|1121.8|1123.3|1121|1126|1124.3|1121.5|1119.8|70
1664955600000|2022-10-05 07:40:00|1123|1121.3|1122.8|1120.8|1123.8|1121.5|1119.8|1117.8|9
1664955900000|2022-10-05 07:45:00|1122.5|1121|1117|1114.8|1123|1121.5|1116.3|1114|59
1664956200000|2022-10-05 07:50:00|1117.3|1115|1113.8|1111.5|1119.3|1117|1112.3|1110.5|378
1664956500000|2022-10-05 07:55:00|1113.5|1112.3|1111.8|1109.8|1114.5|1112.3|1111.5|1109.5|193
1664956800000|2022-10-05 08:00:00|1112|1110.3|1110.3|1108|1114.8|1112.3|1109.8|1107.5|123
1664957100000|2022-10-05 08:05:00|1110.5|1107.8|1107|1104.5|1112.8|1110|1103.5|1101.3|113
1664957400000|2022-10-05 08:10:00|1106.8|1104|1105.8|1103.5|1106.8|1104.5|1102.8|1100.8|188
1664957700000|2022-10-05 08:15:00|1105.5|1103|1107.3|1105|1107.8|1105|1104.3|1102.3|64
1664958000000|2022-10-05 08:20:00|1107|1104.8|1109.5|1107.3|1110.5|1108.3|1106.3|1104.5|103
1664958300000|2022-10-05 08:25:00|1109.8|1108|1115.8|1114.3|1117|1115|1109.8|1108|104
1664958600000|2022-10-05 08:30:00|1116|1114|1116.3|1114|1117|1115|1114.8|1113.3|73
1664958900000|2022-10-05 08:35:00|1116.5|1114.5|1116.5|1114.5|1119|1116.3|1116|1114|72
1664959200000|2022-10-05 08:40:00|1116.8|1114.8|1118.5|1116|1118.5|1116|1116.8|1114.8|56
1664959500000|2022-10-05 08:45:00|1118.3|1116.3|1118|1116.5|1119.8|1117.5|1117.5|1115.5|95
1664959800000|2022-10-05 08:50:00|1118.3|1116.8|1120.5|1118.5|1121.5|1120|1118.3|1116.5|87
1664960100000|2022-10-05 08:55:00|1120.8|1118.8|1118|1116.5|1120.8|1118.8|1115.8|1114|64
1664960400000|2022-10-05 09:00:00|1119.3|1117|1118|1116|1121|1119.3|1116|1114|110
1664960700000|2022-10-05 09:05:00|1117.5|1115.5|1117.3|1115.3|1117.8|1116|1116.5|1114.3|69
1664961000000|2022-10-05 09:10:00|1117.5|1114.8|1119.8|1117.8|1120|1118.3|1116.8|1114.5|177
1664961300000|2022-10-05 09:15:00|1120|1118.3|1119.3|1117.3|1121.5|1120.3|1119|1117.3|101
1664961600000|2022-10-05 09:20:00|1119.5|1117.8|1121.5|1119.8|1124|1122.3|1118.8|1117|286
1664961900000|2022-10-05 09:25:00|1122.3|1120|1125|1123.5|1125|1123.5|1121.3|1119.8|153
1664962200000|2022-10-05 09:30:00|1124.8|1123.3|1121.3|1119.3|1126.8|1124.8|1119.5|1118|353
1664962500000|2022-10-05 09:35:00|1121|1119.5|1123.3|1121.5|1123.3|1121.5|1120.5|1119|112
1664962800000|2022-10-05 09:40:00|1124.3|1121.8|1127.3|1125.8|1127.3|1125.8|1123.3|1121.5|89
1664963100000|2022-10-05 09:45:00|1128|1126|1128.8|1126.8|1129|1127.5|1126.8|1125.5|93
1664963400000|2022-10-05 09:50:00|1129.8|1128|1130.3|1128|1130.3|1128.3|1127.3|1125.5|72
1664963700000|2022-10-05 09:55:00|1130|1127.8|1129.5|1127.8|1131.3|1129.8|1128.8|1126.3|89
1664964000000|2022-10-05 10:00:00|1129.8|1127.5|1132|1130|1132|1130|1128.3|1126.3|85
1664964300000|2022-10-05 10:05:00|1131.8|1129.8|1128.8|1127|1133.8|1132|1128.8|1127|81
1664964600000|2022-10-05 10:10:00|1129.5|1127.5|1129|1126.5|1130.5|1128|1127.8|1125.5|60
1664964900000|2022-10-05 10:15:00|1128.8|1126.3|1127|1125|1128.8|1127|1126.5|1124.3|59
1664965200000|2022-10-05 10:20:00|1127.3|1125.3|1125.5|1123.5|1128.3|1126.5|1124.3|1122.8|88
1664965500000|2022-10-05 10:25:00|1125.8|1123.8|1130.3|1128.8|1131.5|1129.3|1125|1123|80
1664965800000|2022-10-05 10:30:00|1130.5|1129.3|1132|1130|1133.3|1131|1130.5|1129|61
1664966100000|2022-10-05 10:35:00|1132.3|1129.5|1133.3|1131.5|1133.5|1131.5|1131|1128.8|100
1664966400000|2022-10-05 10:40:00|1133|1131.3|1134.5|1132.3|1138|1136.5|1133|1131.3|130
1664966700000|2022-10-05 10:45:00|1134.3|1132.5|1135|1133|1135.3|1133.3|1132.8|1131.3|27
1664967000000|2022-10-05 10:50:00|1134.8|1132.8|1134|1132.3|1135.3|1134|1133|1130.8|40
1664967300000|2022-10-05 10:55:00|1134.5|1132.5|1134.8|1132.5|1136.5|1134.8|1133|1131.5|83
1664967600000|2022-10-05 11:00:00|1134.5|1133.5|1134|1131.8|1135.3|1134|1133.3|1131.8|28
1664967900000|2022-10-05 11:05:00|1134.8|1132.5|1136|1134.3|1136.5|1134.8|1133.3|1131.3|72
1664968200000|2022-10-05 11:10:00|1135.8|1134|1130|1128|1135.8|1134|1129|1127|10
1664968500000|2022-10-05 11:15:00|1129.8|1127.3|1123.8|1121.5|1130|1127.8|1122.8|1120.8|122
1664968800000|2022-10-05 11:20:00|1123.5|1121|1124|1121.3|1126.5|1124.3|1122|1120|7
1664969100000|2022-10-05 11:25:00|1123.8|1121|1123.3|1121|1124.5|1122.3|1122.3|1120.5|23
1664969400000|2022-10-05 11:30:00|1123.8|1121.5|1126|1124|1126|1124.3|1123|1121|32
1664969700000|2022-10-05 11:35:00|1125.8|1123.5|1123.8|1121.5|1126.3|1124.5|1122.3|1120.3|9
1664970000000|2022-10-05 11:40:00|1124|1121.8|1120|1118.3|1124|1122.3|1119.5|1117.8|38
1664970300000|2022-10-05 11:45:00|1119.8|1117.5|1117.5|1115.5|1120.8|1119|1116.8|1114.5|16
1664970600000|2022-10-05 11:50:00|1117.8|1115.3|1121.8|1119.5|1123|1120.8|1117.3|1114.8|51
1664970900000|2022-10-05 11:55:00|1121.5|1119.3|1121.8|1120|1121.8|1120|1120.8|1119.3|16
1664971200000|2022-10-05 12:00:00|1123|1119.8|1123.8|1122|1125.3|1123.5|1121.5|1119.8|33
1664971500000|2022-10-05 12:05:00|1124|1121.8|1124.5|1122.8|1126|1123.8|1122.5|1120.5|28
1664971800000|2022-10-05 12:10:00|1124.8|1123|1124.5|1122.5|1127|1125|1123.3|1121.5|21
1664972100000|2022-10-05 12:15:00|1124.3|1122.3|1121.8|1119.5|1124.5|1122.5|1119.8|1117.8|83
1664972400000|2022-10-05 12:20:00|1121.3|1119|1122|1120|1123|1121.3|1119.3|1117.5|151
1664972700000|2022-10-05 12:25:00|1121.8|1120.3|1123.8|1121.8|1124.5|1122.5|1121.5|1120|87
1664973000000|2022-10-05 12:30:00|1123.3|1122|1126|1123.8|1126.3|1124.5|1121.3|1119.5|70
1664973300000|2022-10-05 12:35:00|1125.8|1123.5|1124.3|1122|1125.8|1123.8|1122.5|1120.8|74
1664973600000|2022-10-05 12:40:00|1124|1122.3|1125.3|1123.5|1128.5|1126.3|1122.5|1121|186
1664973900000|2022-10-05 12:45:00|1125.8|1123.8|1125.5|1123.8|1126|1124.3|1123|1120.8|12
1664974200000|2022-10-05 12:50:00|1125.8|1124|1130.8|1128.8|1130.8|1128.8|1125.5|1123.8|185
1664974500000|2022-10-05 12:55:00|1130.3|1128.5|1133.8|1131.8|1137|1135.3|1130.3|1128.5|111
1664974800000|2022-10-05 13:00:00|1133.5|1132|1131.8|1129.8|1137|1135.3|1128.5|1126.8|148
1664975100000|2022-10-05 13:05:00|1131.3|1130|1134.3|1132|1138.8|1136.8|1129|1126.8|103
1664975400000|2022-10-05 13:10:00|1134.5|1131.8|1136.8|1134.5|1142.3|1140.5|1134.3|1131.8|704
1664975700000|2022-10-05 13:15:00|1137|1134.8|1139|1137|1141|1138.5|1135.5|1133.3|444
1664976000000|2022-10-05 13:20:00|1138.8|1136.8|1142.3|1140.8|1142.3|1140.8|1136|1134.3|166
1664976300000|2022-10-05 13:25:00|1142.5|1140.5|1142.3|1140|1143.5|1141.8|1140.5|1138.5|288
1664976600000|2022-10-05 13:30:00|1142.5|1140.5|1141.5|1139.5|1144.3|1142.3|1141|1139|265
1664976900000|2022-10-05 13:35:00|1141.8|1139.8|1144|1142.3|1144.5|1142.8|1139.3|1137.5|176
1664977200000|2022-10-05 13:40:00|1143.8|1142|1153|1151|1157.8|1155.5|1143.3|1141.5|102
1664977500000|2022-10-05 13:45:00|1152.8|1150.8|1151.5|1149.8|1156|1154|1150|1148.3|171
1664977800000|2022-10-05 13:50:00|1151.8|1149.5|1154|1152|1155.5|1153.5|1150.8|1149.5|161
1664978100000|2022-10-05 13:55:00|1153.8|1151|1151|1149|1154|1152.3|1148.8|1146.5|239
1664978400000|2022-10-05 14:00:00|1150.5|1148.3|1150.3|1148.5|1151.5|1149.8|1145|1142|247
1664978700000|2022-10-05 14:05:00|1150|1147.5|1152.8|1150.8|1154.8|1152.8|1147.5|1145.3|1378
1664979000000|2022-10-05 14:10:00|1152.5|1149.8|1154.3|1152.5|1156|1154.3|1150.3|1148.3|511
1664979300000|2022-10-05 14:15:00|1153.8|1152.3|1154.3|1152|1155.5|1154|1151|1149|618
1664979600000|2022-10-05 14:20:00|1154|1151.3|1154.3|1152.5|1155.5|1153.5|1151.5|1149.8|266
1664979900000|2022-10-05 14:25:00|1154.5|1152.3|1157.3|1154.5|1157.8|1155.8|1154|1152.3|183
1664980200000|2022-10-05 14:30:00|1160|1154.8|1168.3|1166.3|1171.5|1169.8|1156.5|1153.3|281
1664980500000|2022-10-05 14:35:00|1168.8|1166.5|1168.8|1167.3|1170.5|1168.8|1163.8|1161.8|456
1664980800000|2022-10-05 14:40:00|1169|1166.8|1170.5|1169|1172.3|1170.8|1168.5|1166.5|497
1664981100000|2022-10-05 14:45:00|1170.8|1168.8|1171.3|1169.5|1175|1173.3|1169.8|1167.5|315
1664981400000|2022-10-05 14:50:00|1171|1168.5|1175.3|1173.5|1178.3|1176.5|1169.8|1167.8|1703
1664981700000|2022-10-05 14:55:00|1175.5|1173.8|1182.5|1180.8|1182.5|1180.8|1175|1173|882
1664982000000|2022-10-05 15:00:00|1182.3|1180.3|1180.3|1178.5|1184|1182.5|1176.5|1174.5|805
1664982300000|2022-10-05 15:05:00|1180.5|1178.8|1177.8|1176|1181|1179.5|1176|1174.5|443
1664982600000|2022-10-05 15:10:00|1177.3|1175.5|1178.5|1177|1181|1179.5|1176.5|1174.5|348
1664982900000|2022-10-05 15:15:00|1178.8|1177.3|1177.8|1176.3|1180.3|1178.3|1177|1175.5|588
1664983200000|2022-10-05 15:20:00|1178|1176.5|1180.5|1179|1184|1182.5|1178|1176.5|680
1664983500000|2022-10-05 15:25:00|1180.3|1178.8|1182.5|1180.5|1186.3|1185|1179.5|1178|1021
1664983800000|2022-10-05 15:30:00|1182.8|1181|1183|1181.3|1185|1183.5|1180.3|1178.8|383
1664984100000|2022-10-05 15:35:00|1182.8|1181|1186|1184.5|1186|1184.5|1181.5|1180|96
1664984400000|2022-10-05 15:40:00|1185.5|1184|1184.3|1182.3|1186.5|1185|1183.8|1182|178
1664984700000|2022-10-05 15:45:00|1184.8|1182.8|1179.3|1177.3|1185.5|1183.5|1178.5|1176.8|357
1664985000000|2022-10-05 15:50:00|1179|1177.5|1173.3|1170.8|1179.3|1177.5|1171.5|1169.5|415
1664985300000|2022-10-05 15:55:00|1173|1171|1176.8|1174.5|1177.8|1175.8|1173|1170.5|87
1664985600000|2022-10-05 16:00:00|1177.3|1174.8|1179.3|1177.3|1180.5|1179.3|1177.3|1174.5|300
1664985900000|2022-10-05 16:05:00|1179.5|1177|1169.3|1166.5|1179.8|1177.8|1168.8|1166.3|137
1664986200000|2022-10-05 16:10:00|1169.5|1167|1166.8|1164|1171.5|1168.8|1159.5|1157.5|218
1664986500000|2022-10-05 16:15:00|1166.5|1163.8|1169|1166.5|1171.5|1169.3|1165.8|1163.8|94
1664986800000|2022-10-05 16:20:00|1168.8|1166.3|1168.5|1165.8|1169|1166.8|1165|1162.8|112
1664987100000|2022-10-05 16:25:00|1168.8|1166|1171.8|1169.8|1172|1169.8|1167.5|1165.5|98
1664987400000|2022-10-05 16:30:00|1172|1170|1172.5|1170.8|1173.5|1171.8|1170.3|1167.8|15
1664987700000|2022-10-05 16:35:00|1172.8|1171.3|1174.8|1172.8|1176|1173.5|1171.8|1169.3|13
1664988000000|2022-10-05 16:40:00|1175|1173|1174.3|1172.3|1176.3|1174.5|1173.5|1171.5|2
1664988300000|2022-10-05 16:45:00|1174.5|1172.5|1172.5|1170.8|1175.5|1173.3|1171.8|1169.3|16
1664988600000|2022-10-05 16:50:00|1173|1171|1172.8|1170.5|1174.8|1172.3|1169.8|1167.8|23
1664988900000|2022-10-05 16:55:00|1173|1170.8|1171.8|1169|1173|1171|1170|1167.8|6
1664989200000|2022-10-05 17:00:00|1171.5|1168.8|1171.8|1169.3|1172.8|1170|1170|1168|19
1664989500000|2022-10-05 17:05:00|1172.3|1169.8|1169.5|1166.8|1172.3|1169.8|1169|1166.5|64
1664989800000|2022-10-05 17:10:00|1169.8|1167|1171|1168.3|1171.5|1169.3|1169|1166.5|2
1664990100000|2022-10-05 17:15:00|1170.8|1168.5|1171.8|1169.5|1171.8|1169.5|1167.8|1165.5|17
1664990400000|2022-10-05 17:20:00|1171.5|1168.8|1169.3|1167.3|1173.3|1170.8|1169.3|1167|0
1664990700000|2022-10-05 17:25:00|1169.5|1167|1171.8|1170|1172.8|1170.8|1168.5|1166.8|12
1664991000000|2022-10-05 17:30:00|1172|1169.8|1173|1171|1174|1171.8|1171.5|1169.5|5
1664991300000|2022-10-05 17:35:00|1173.3|1170.8|1172.8|1170.5|1173.8|1172|1172|1170|14
1664991600000|2022-10-05 17:40:00|1173.3|1170.8|1176.3|1174|1176.3|1174.5|1169.8|1167|73
1664991900000|2022-10-05 17:45:00|1176|1174.3|1175|1172.8|1176|1174.3|1174|1171.8|0
1664992200000|2022-10-05 17:50:00|1174.8|1172.5|1176.3|1174|1176.3|1174|1173.8|1171.8|1
1664992500000|2022-10-05 17:55:00|1176|1173.8|1178.3|1176.3|1178.5|1176.3|1174.8|1172.3|14
1664992800000|2022-10-05 18:00:00|1178.5|1176|1177|1175|1179.5|1177.8|1176.5|1174.8|7
1664993100000|2022-10-05 18:05:00|1176.8|1174.8|1175|1172.8|1177.3|1176|1174.3|1172.3|10
1664993400000|2022-10-05 18:10:00|1174.8|1173|1177|1175|1177.3|1175.5|1174.8|1173|6
1664993700000|2022-10-05 18:15:00|1176.8|1174.5|1173|1171|1176.8|1174.8|1172.5|1171|9
1664994000000|2022-10-05 18:20:00|1173.3|1171.3|1174.8|1172.3|1174.8|1172.8|1171.8|1169.8|20
1664994300000|2022-10-05 18:25:00|1174.5|1171.8|1174.8|1172.3|1175.8|1173.8|1173|1171|27
1664994600000|2022-10-05 18:30:00|1175|1172|1174|1171.8|1175|1172.3|1170.8|1168.8|13
1664994900000|2022-10-05 18:35:00|1173.8|1171.5|1174|1171.8|1174.3|1172.3|1172.5|1170.5|8
1664995200000|2022-10-05 18:40:00|1174.3|1172|1174.3|1172.5|1174.8|1172.5|1173.5|1171|0
1664995500000|2022-10-05 18:45:00|1174.5|1172.8|1174.5|1172.3|1174.8|1173|1173.8|1171.8|21
1664995800000|2022-10-05 18:50:00|1174.3|1172|1177.3|1174.5|1177.3|1176|1174|1172|70
1664996100000|2022-10-05 18:55:00|1177|1174.3|1177.3|1175|1177.3|1175.3|1176.5|1173.8|0
1664996400000|2022-10-05 19:00:00|1177|1174.8|1176|1173|1177.3|1175|1175.5|1173|0
1664996700000|2022-10-05 19:05:00|1175.8|1173.3|1176|1173.8|1176|1173.8|1175.3|1172.5|0
1664997000000|2022-10-05 19:10:00|1176.8|1174.3|1175.8|1173.5|1177.3|1174.3|1175.8|1173|0
1664997300000|2022-10-05 19:15:00|1176|1173.8|1177.3|1175.3|1177.3|1175.5|1176|1173.3|0
1664997600000|2022-10-05 19:20:00|1176.8|1175|1176.5|1174.3|1176.8|1175|1176.3|1173.8|0
1664997900000|2022-10-05 19:25:00|1176.8|1174|1176.3|1174.3|1177|1174.8|1176.3|1173.8|0
1664998200000|2022-10-05 19:30:00|1176.8|1173.8|1177.3|1174.5|1177.3|1175.3|1176.3|1173.8|1
1664998500000|2022-10-05 19:35:00|1177|1174.8|1177.3|1175.5|1177.3|1175.5|1177|1174.3|0
1664998800000|2022-10-05 19:40:00||1175.3||1175.3||1175.8||1174.8|17
1664999100000|2022-10-05 19:45:00||1175||1175.5||1175.5||1175|0
1664999400000|2022-10-05 19:50:00|1177|1175.3|1179|1176.5|1179|1176.5|1177|1174.5|4
1664999700000|2022-10-05 19:55:00|1178.8|1176.3|1178.5|1176.8|1179.3|1177.3|1177.8|1175.3|5
1665000000000|2022-10-05 20:00:00|1178.8|1177|1178.8|1176.8|1178.8|1177|1178.3|1176|3
1665000300000|2022-10-05 20:05:00|1179.5|1177|1179.5|1177.3|1180|1177.8|1179.5|1176.8|1
1665000600000|2022-10-05 20:10:00|1179.3|1177|1179.5|1177|1179.5|1177.3|1179.3|1176.8|0
1665000900000|2022-10-05 20:15:00|1179.3|1177.3|1180|1177.8|1180|1177.8|1179.3|1176.8|0
1665001200000|2022-10-05 20:20:00|1180.3|1178|1180.3|1178.3|1180.8|1178.5|1179.8|1177.8|3
1665001500000|2022-10-05 20:25:00|1180|1177.8|1178.8|1176.5|1180.8|1178.5|1178.8|1176.5|8
1665001800000|2022-10-05 20:30:00|1179|1176.8|1179|1177.3|1179.3|1177.3|1178.3|1176.3|0
1665002100000|2022-10-05 20:35:00|1179.3|1177|1178|1176.3|1179.5|1177.8|1178|1176|0
1665002400000|2022-10-05 20:40:00|1178.3|1176|1178.8|1176.5|1179|1176.8|1178|1176|3
1665002700000|2022-10-05 20:45:00|1179|1176.8|1179.5|1177.5|1179.5|1177.5|1178.8|1176.3|0
1665003000000|2022-10-05 20:50:00|1179.3|1177.3|1178.8|1176|1179.8|1177.5|1178.5|1175.8|0
1665003300000|2022-10-05 20:55:00|1179|1176.3|1178.3|1175.5|1179|1176.3|1178|1175.3|11
1665003600000|2022-10-05 21:00:00|1180.8|1175.3|1181|1175|1181|1175.3|1180.8|1175|0
1665003900000|2022-10-05 21:05:00||1174.5||1174.5||1174.5||1174.5|0
1665004200000|2022-10-05 21:10:00|1183|1176|1183|1176|1183|1176|1183|1176|0
1665005400000|2022-10-05 21:30:00||1177.8||1177.8||1177.8||1177.8|0
1665006000000|2022-10-05 21:40:00||1176||1176||1176||1176|0
1665006600000|2022-10-05 21:50:00||1178||1178||1178||1178|0
1665018000000|2022-10-06 01:00:00|1179.3|1176.3|1178.8|1175.8|1179.8|1177|1178.3|1175.5|0
1665018300000|2022-10-06 01:05:00|1178.5|1175.5|1179.3|1176.5|1179.5|1177|1178|1175.3|0
1665018600000|2022-10-06 01:10:00|1179.5|1177|1178.3|1175.8|1179.5|1177|1178|1175.3|0
1665018900000|2022-10-06 01:15:00|1178|1175.3|1178|1175.3|1178.8|1176.3|1177.5|1175|0
1665019200000|2022-10-06 01:20:00|1178.3|1175.8|1177|1174|1178.3|1175.8|1176.8|1174|0
1665019500000|2022-10-06 01:25:00|1176.8|1174.3|1174.8|1171.8|1177|1174.3|1173.8|1171.8|11
1665019800000|2022-10-06 01:30:00|1174.5|1171.5|1176.3|1173.3|1176.3|1173.5|1174.5|1171.5|0
1665020100000|2022-10-06 01:35:00|1176|1172.8|1173.3|1170.8|1176.3|1173.3|1172|1169.5|7
1665020400000|2022-10-06 01:40:00|1173.5|1171|1173|1170|1173.5|1171.5|1172.8|1170|3
1665020700000|2022-10-06 01:45:00|1173.3|1169.8|1173.5|1170.5|1173.5|1170.5|1173.3|1169.8|1
1665021000000|2022-10-06 01:50:00|1172.5|1170.3|1171.5|1168.8|1172.5|1170.5|1171.5|1168.8|33
1665021300000|2022-10-06 01:55:00|1169.5|1167.3|1169.3|1166.8|1169.5|1167.3|1168.5|1165.8|2
1665021600000|2022-10-06 02:00:00|1168.3|1165.8|1169.3|1166|1169.3|1166.5|1167.8|1165.3|0
1665021900000|2022-10-06 02:05:00||1165.5||1165.5||1166||1165.5|0
1665022200000|2022-10-06 02:10:00|1169.5|1165.8|1169.5|1166.5|1169.5|1166.8|1169.5|1165.5|0
1665022500000|2022-10-06 02:15:00|1169.3|1166.8|1169.3|1166.8|1169.5|1166.8|1168.8|1166|0
1665022800000|2022-10-06 02:20:00|1169.5|1166.5|1169.8|1167|1169.8|1167|1169.3|1166.5|0
1665023100000|2022-10-06 02:25:00|1169.5|1166.8|1169|1166.5|1169.8|1167|1169|1166.5|0
1665023400000|2022-10-06 02:30:00|1168.8|1166.8|1169.5|1167.5|1169.5|1167.5|1168.5|1166.5|0
1665023700000|2022-10-06 02:35:00|1168.8|1167.3|1168.8|1166.8|1169|1167.5|1168.8|1166.5|0
1665024000000|2022-10-06 02:40:00|1169|1166.5|1168.8|1166.8|1169|1166.8|1168.8|1166.5|0
1665024300000|2022-10-06 02:45:00|1169|1166.5|1168.8|1166.8|1169|1166.8|1168.8|1166.5|0
1665024600000|2022-10-06 02:50:00|1169|1166.5|1168.5|1166|1169|1166.8|1167.8|1166|1
1665024900000|2022-10-06 02:55:00|1168.8||1168.8||1169||1168.5||0
1665025200000|2022-10-06 03:00:00|1169||1169||1169||1168.8||0
1665025500000|2022-10-06 03:05:00|1168.8||1168.8||1169||1168.8||0
1665025800000|2022-10-06 03:10:00|1169||1168.8||1169||1168.8||0
1665026100000|2022-10-06 03:15:00|1169||1169||1169||1168.8||0
1665026400000|2022-10-06 03:20:00|1168.8|1166.3|1168.8|1166|1169.3|1166.5|1168.8|1166|0
1665026700000|2022-10-06 03:25:00|1169||1169||1169.3||1169||0
1665027000000|2022-10-06 03:30:00|1169.3||1169||1169.3||1168.8||0
1665027300000|2022-10-06 03:35:00|1169.3|1165.8|1167.8|1165.8|1169.3|1166|1167.8|1165.8|0
1665027600000|2022-10-06 03:40:00|1167.5|1164.8|1167|1164.5|1167.5|1165|1166.8|1164.5|0
1665027900000|2022-10-06 03:45:00|1166.8|1164|1166|1164|1166.8|1164|1166|1164|0
1665028200000|2022-10-06 03:50:00|1166.5|1164.3|1166.5|1164.3|1166.5|1164.3|1166.5|1164|0
1665028500000|2022-10-06 03:55:00|1166.3|1164|1167|1164.8|1167|1164.8|1165.5|1163.3|0
1665028800000|2022-10-06 04:00:00|1166.8|1164.5|1168|1165.3|1168.5|1165.3|1166.5|1164.5|0
1665029100000|2022-10-06 04:05:00|1168.5|1165|1168.5|1166|1168.5|1166.3|1168.3|1165|0
1665029400000|2022-10-06 04:10:00|1168.3|1166.3|1168.5|1166|1168.5|1166.3|1168.3|1166|0
1665029700000|2022-10-06 04:15:00|1168.3|1166.3|1169.3|1166.3|1169.8|1166.5|1168.3|1166|6
1665030000000|2022-10-06 04:20:00|1169.8|1166.8|1169.5|1166.8|1169.8|1166.8|1169.5|1166.8|3
1665030300000|2022-10-06 04:25:00|1169.3||1169.3||1169.5||1169.3||0
1665030600000|2022-10-06 04:30:00|1169|1166.5|1169.3|1166.8|1169.8|1167.3|1168.8|1166.5|0
1665030900000|2022-10-06 04:35:00|1169.5|1167|1169.3|1166.8|1169.5|1167.3|1169.3|1166.8|0
1665031200000|2022-10-06 04:40:00|1169.8|1166.5|1169.8|1167.3|1169.8|1167.3|1169.5|1166.5|0
1665031500000|2022-10-06 04:45:00|1169.5|1167|1169.8|1167.3|1169.8|1167.3|1169.5|1167|0
1665031800000|2022-10-06 04:50:00|1170||1169.8||1170||1169.8||0
1665032100000|2022-10-06 04:55:00|1170||1170||1170||1169.5||1
1665032400000|2022-10-06 05:00:00|1169.8|1167.5|1169.5|1167.3|1170|1167.5|1169.5|1167.3|0
1665032700000|2022-10-06 05:05:00|1169|1166.5|1169|1166.5|1169|1166.8|1169|1166.5|0
1665033000000|2022-10-06 05:10:00|1169.5|1166.8|1169.5|1167.3|1169.5|1167.3|1169.5|1166.3|0
1665033300000|2022-10-06 05:15:00||1167||1167.3||1167.3||1167|0
1665033600000|2022-10-06 05:20:00|1169.3|1167|1169|1166.8|1169.5|1167.3|1169|1166.8|0
1665033900000|2022-10-06 05:25:00|1168.8|1167.3|1170.3|1168.3|1170.3|1168.3|1168.8|1167.3|10
1665034200000|2022-10-06 05:30:00|1170|1167.5|1170.3|1168|1170.3|1168.3|1169.5|1167.3|3
1665034500000|2022-10-06 05:35:00|1170|1168.3|1170.5|1168.3|1170.5|1168.3|1170|1168|0
1665034800000|2022-10-06 05:40:00|1170.3|1168|1170.5|1168.3|1170.5|1168.3|1170.3|1167.8|2
1665035100000|2022-10-06 05:45:00|1170.3|1168|1169.8|1167.3|1170.5|1168.3|1169.8|1167.3|0
1665035400000|2022-10-06 05:50:00|1169.5|1168|1169.3|1166.8|1170.3|1168.3|1168.8|1166.8|3
1665035700000|2022-10-06 05:55:00|1169|1167.5|1168.8|1166.5|1169.5|1167.8|1168.3|1166|10
1665036000000|2022-10-06 06:00:00|1168.5|1166.3|1168.8|1166.3|1169.3|1167.3|1168|1165.8|3
1665036300000|2022-10-06 06:05:00|1168.5|1166.5|1167|1165|1168.5|1166.5|1166.3|1163.5|8
1665036600000|2022-10-06 06:10:00|1166.8|1164.8|1163.8|1161.8|1167.3|1165.3|1163.8|1161.5|22
1665036900000|2022-10-06 06:15:00|1163.5|1161.3|1164|1162|1164.5|1162.5|1163|1161|5
1665037200000|2022-10-06 06:20:00|1164.5|1161.8|1166|1163.5|1166.8|1164.5|1164.3|1161.8|5
1665037500000|2022-10-06 06:25:00|1165.8|1163.8|1168|1165.5|1168|1165.5|1165.3|1163.3|4
1665037800000|2022-10-06 06:30:00|1167.8|1164|1167|1165|1168.5|1166.5|1166|1164|3
1665038100000|2022-10-06 06:35:00|1167.3|1164.8|1165.3|1162.8|1167.5|1164.8|1164.8|1162.3|24
1665038400000|2022-10-06 06:40:00|1165.5|1163|1166.5|1165|1166.5|1165.3|1165|1163|9
1665038700000|2022-10-06 06:45:00|1166.3|1164.8|1166.3|1164|1166.3|1164.8|1164.5|1162|0
1665039000000|2022-10-06 06:50:00|1166.5|1164.3|1165.5|1163|1166.5|1164.5|1164.3|1161.8|22
1665039300000|2022-10-06 06:55:00|1165.8|1163.3|1164.3|1162.3|1167.8|1165.8|1164.3|1162.3|33
1665039600000|2022-10-06 07:00:00|1164.5|1161.5|1167|1164.8|1167|1164.8|1163.5|1161.5|102
1665039900000|2022-10-06 07:05:00|1166.8|1164.5|1168.8|1167|1169.5|1167.3|1166|1164|30
1665040200000|2022-10-06 07:10:00|1169|1168|1169|1167|1171|1169.3|1168.8|1167|32
1665040500000|2022-10-06 07:15:00|1169.3|1166.8|1168.3|1166|1171|1168.8|1167.3|1165.3|144
1665040800000|2022-10-06 07:20:00|1168.5|1165.8|1168.8|1166.5|1170.3|1168|1168|1165.5|73
1665041100000|2022-10-06 07:25:00|1169|1166.3|1167.3|1165.3|1169.3|1167.8|1166.3|1165|91
1665041400000|2022-10-06 07:30:00|1167.5|1165.8|1169|1167.5|1169|1167.5|1167.5|1165.8|41
1665041700000|2022-10-06 07:35:00|1170|1167.3|1171.8|1170.3|1172|1170.8|1170|1167.3|139
1665042000000|2022-10-06 07:40:00|1172|1170|1176.3|1174.5|1176.8|1175|1171.8|1170|96
1665042300000|2022-10-06 07:45:00|1176.5|1174|1179|1177|1179.8|1177.5|1174.8|1173|252
1665042600000|2022-10-06 07:50:00|1180|1177.3|1183.3|1181|1184|1182.3|1180|1177.3|308
1665042900000|2022-10-06 07:55:00|1184|1181.3|1185.5|1184|1185.5|1184|1183|1180.8|53
1665043200000|2022-10-06 08:00:00|1186|1184.3|1186|1184.3|1188|1186.5|1184.8|1183|125
1665043500000|2022-10-06 08:05:00|1186.3|1184.5|1186|1184.5|1187.3|1185.3|1185.3|1183.5|41
1665043800000|2022-10-06 08:10:00|1185.8|1184|1183.3|1181|1187.8|1186|1182.5|1180.8|127
1665044100000|2022-10-06 08:15:00|1183|1181.8|1179.8|1178|1183.8|1181.8|1179.3|1177.8|179
1665044400000|2022-10-06 08:20:00|1178.8|1176.8|1173.5|1171.5|1178.8|1176.8|1173|1171.5|140
1665044700000|2022-10-06 08:25:00|1173.3|1170.8|1164.5|1163|1173.5|1171|1164.3|1162.3|238
1665045000000|2022-10-06 08:30:00|1164.3|1162.8|1167|1165.3|1167.5|1165.8|1162.8|1161|133
1665045300000|2022-10-06 08:35:00|1167.3|1165.5|1163|1161.5|1167.3|1165.5|1162.8|1161.5|82
1665045600000|2022-10-06 08:40:00|1162.8|1160.5|1162.8|1160.8|1165.5|1163|1161.8|1159.5|35
1665045900000|2022-10-06 08:45:00|1162.5|1160.5|1166|1164.3|1166.5|1164.5|1162.3|1160.5|31
1665046200000|2022-10-06 08:50:00|1165.5|1164|1170.5|1168.5|1171|1168.8|1165.5|1164|57
1665046500000|2022-10-06 08:55:00|1169.8|1168|1166|1164.3|1170|1168.5|1166|1163.8|37
1665046800000|2022-10-06 09:00:00|1166.3|1164.5|1170|1168.3|1170.3|1168.3|1164.8|1163|53
1665047100000|2022-10-06 09:05:00|1169.8|1167.5|1171.5|1169.8|1173|1171.5|1169.8|1167.5|55
1665047400000|2022-10-06 09:10:00|1171.3|1169.3|1170.8|1168.5|1172.5|1170.8|1170|1168.3|8
1665047700000|2022-10-06 09:15:00|1170.5|1168.3|1173.8|1171.8|1174.3|1172|1169.3|1167|29
1665048000000|2022-10-06 09:20:00|1173.3|1171.5|1174.8|1173|1175.5|1173.5|1172.3|1170.3|21
1665048300000|2022-10-06 09:25:00|1175|1173.5|1173.3|1171.3|1175|1173.5|1173|1171.3|48
1665048600000|2022-10-06 09:30:00|1173.5|1171.5|1173|1171.3|1174|1172|1169|1167.3|137
1665048900000|2022-10-06 09:35:00|1172.5|1171|1171.5|1169.5|1172.8|1171.3|1169.5|1167.5|19
1665049200000|2022-10-06 09:40:00|1171.3|1169.8|1171|1169|1172|1170|1170|1168|10
1665049500000|2022-10-06 09:45:00|1170.8|1168.8|1167.5|1165.8|1170.8|1169|1167.5|1165.5|14
1665049800000|2022-10-06 09:50:00|1167.3|1166|1164.3|1162.5|1167.3|1166|1163.3|1161.8|26
1665050100000|2022-10-06 09:55:00|1164.5|1162.8|1164.8|1163.3|1166|1164|1163.5|1162|33
1665050400000|2022-10-06 10:00:00|1165|1163.5|1166|1163.5|1166.8|1164|1163.8|1161.5|16
1665050700000|2022-10-06 10:05:00|1165.5|1163|1163.5|1161.5|1166.3|1164|1162.3|1160.5|37
1665051000000|2022-10-06 10:10:00|1163|1161.3|1166|1164.5|1167.5|1165.8|1162.8|1160.8|131
1665051300000|2022-10-06 10:15:00|1165.8|1163.8|1164.3|1162.5|1166.5|1164.5|1164|1162.3|10
1665051600000|2022-10-06 10:20:00|1164|1162.3|1164.5|1162.8|1166|1164.3|1163.8|1161.8|42
1665051900000|2022-10-06 10:25:00|1165|1163|1161.5|1159.8|1165.3|1163|1159.5|1157.8|54
1665052200000|2022-10-06 10:30:00|1162.3|1159.5|1159.5|1157.8|1162.8|1161|1159|1157.3|52
1665052500000|2022-10-06 10:35:00|1158.5|1158|1160.3|1158.3|1161|1159|1158.5|1156.8|65
1665052800000|2022-10-06 10:40:00|1160.5|1158.8|1159|1157.5|1161.3|1159.8|1158.3|1156.8|91
1665053100000|2022-10-06 10:45:00|1158.8|1157.3|1152.8|1150.8|1158.8|1157.3|1152|1150.5|179
1665053400000|2022-10-06 10:50:00|1152.5|1150.5|1151.8|1150|1153.3|1151.5|1151.3|1149.5|145
1665053700000|2022-10-06 10:55:00|1151.5|1149.8|1149.5|1147.5|1151.8|1150|1148.8|1147|138
1665054000000|2022-10-06 11:00:00|1149.8|1147.8|1148|1146|1151.3|1149.5|1147.5|1145.8|64
1665054300000|2022-10-06 11:05:00|1147.8|1145.8|1153.8|1151.8|1154.5|1152.8|1147|1145.5|133
1665054600000|2022-10-06 11:10:00|1154|1152|1150.5|1148.8|1154|1152.3|1149.3|1147.3|50
1665054900000|2022-10-06 11:15:00|1150.3|1148.5|1151.8|1149.8|1151.8|1150|1148.8|1147.3|60
1665055200000|2022-10-06 11:20:00|1152|1150|1149.8|1147.8|1152.8|1151|1149.3|1147|31
1665055500000|2022-10-06 11:25:00|1149.5|1148|1148.3|1146.5|1149.8|1148|1147.5|1145.5|23
1665055800000|2022-10-06 11:30:00|1148.8|1146.3|1149|1147|1151|1148.8|1148.3|1146.3|12
1665056100000|2022-10-06 11:35:00|1149.3|1147.5|1147.8|1146|1149.5|1147.5|1146.5|1144.3|91
1665056400000|2022-10-06 11:40:00|1147.5|1145.8|1147.8|1146|1149.5|1147.8|1146|1144.5|75
1665056700000|2022-10-06 11:45:00|1148.8|1145.8|1151.3|1149.3|1151.3|1149.3|1147.5|1145.8|30
1665057000000|2022-10-06 11:50:00|1151.5|1149.8|1150.5|1148.8|1152.5|1150.8|1149.8|1148|30
1665057300000|2022-10-06 11:55:00|1150.8|1148.5|1151.5|1149.8|1153|1151.3|1150.5|1148.5|25
1665057600000|2022-10-06 12:00:00|1151.8|1149.5|1154.5|1152.5|1155.3|1153.8|1150.8|1149|28
1665057900000|2022-10-06 12:05:00|1154.8|1152.8|1153.5|1151.8|1155|1152.8|1152.3|1150.5|17
1665058200000|2022-10-06 12:10:00|1153.8|1152|1156|1153.8|1156.3|1154.3|1153.8|1151.8|82
1665058500000|2022-10-06 12:15:00|1155.8|1154|1157.3|1155|1158|1155.8|1154.3|1152.5|84
1665058800000|2022-10-06 12:20:00|1157|1155.3|1152|1149.8|1157.8|1155.5|1151|1149.5|89
1665059100000|2022-10-06 12:25:00|1151.8|1150|1153.3|1151|1153.3|1151|1149.5|1147.5|26
1665059400000|2022-10-06 12:30:00|1153.5|1150.5|1153|1151|1153.8|1151.8|1151.3|1149|4
1665059700000|2022-10-06 12:35:00|1152.8|1150.8|1158|1156.3|1158.3|1156.8|1152.5|1150.5|198
1665060000000|2022-10-06 12:40:00|1157.8|1156.5|1157.5|1155.8|1158.3|1156.5|1156.8|1155|29
1665060300000|2022-10-06 12:45:00|1157.8|1156|1159.5|1158|1160|1158.5|1157.8|1156|25
1665060600000|2022-10-06 12:50:00|1159.3|1157.5|1156.8|1155.3|1159.8|1158.3|1156.8|1155|39
1665060900000|2022-10-06 12:55:00|1156.5|1155|1158.5|1156.5|1158.5|1156.5|1153.3|1151.3|42
1665061200000|2022-10-06 13:00:00|1158.3|1156.3|1158|1156.3|1162|1159.8|1157.3|1155.3|27
1665061500000|2022-10-06 13:05:00|1157.8|1156|1152|1150|1158.5|1156.5|1151.5|1149.5|143
1665061800000|2022-10-06 13:10:00|1151.5|1150.3|1152.3|1150.3|1153|1151.3|1150.5|1148.8|45
1665062100000|2022-10-06 13:15:00|1152.5|1150|1153|1151|1155|1153.3|1152.3|1150|9
1665062400000|2022-10-06 13:20:00|1153.3|1151.3|1156.3|1154|1156.5|1154.8|1153.3|1151.3|121
1665062700000|2022-10-06 13:25:00|1157.3|1154.3|1159.3|1157.3|1160.5|1159|1156.3|1154|68
1665063000000|2022-10-06 13:30:00|1159|1157.8|1159.8|1157.5|1160.5|1159|1158.3|1156.5|45
1665063300000|2022-10-06 13:35:00|1159.5|1157.3|1160.3|1157.8|1160.3|1158.5|1157.8|1156.5|45
1665063600000|2022-10-06 13:40:00|1160|1157.5|1162.3|1160.8|1164|1162.5|1159.8|1157.5|146
1665063900000|2022-10-06 13:45:00|1162|1160.5|1160.3|1158.3|1162.3|1160.5|1158.5|1157|58
1665064200000|2022-10-06 13:50:00|1160|1158.5|1166.3|1164.5|1168.3|1166.3|1160|1158.5|143
1665064500000|2022-10-06 13:55:00|1166.5|1165.3|1168.3|1166.3|1169.3|1167.5|1166|1164.3|74
1665064800000|2022-10-06 14:00:00|1168.5|1166.5|1168.3|1166|1168.5|1166.8|1165.8|1164|55
1665065100000|2022-10-06 14:05:00|1168.8|1166.3|1171.3|1169.3|1171.5|1169.5|1165.5|1163.8|272
1665065400000|2022-10-06 14:10:00|1171.5|1169.5|1174.5|1172.5|1174.8|1173|1169.8|1168.3|193
1665065700000|2022-10-06 14:15:00|1174|1173|1171.5|1170.3|1175.3|1173.8|1170.8|1168.8|189
1665066000000|2022-10-06 14:20:00|1171.8|1169.8|1173|1171.3|1174.5|1172.8|1169.8|1168|72
1665066300000|2022-10-06 14:25:00|1172.8|1170.5|1171.5|1169.8|1173.3|1171|1169.8|1168.3|35
1665066600000|2022-10-06 14:30:00|1172.5|1170.8|1178|1176.5|1180|1178|1171.5|1169.8|684
1665066900000|2022-10-06 14:35:00|1178.3|1176.3|1179|1177.5|1180.8|1179|1175.8|1174|202
1665067200000|2022-10-06 14:40:00|1178.5|1176.8|1176.5|1174.5|1178.8|1177|1175.8|1174|144
1665067500000|2022-10-06 14:45:00|1176.8|1174.8|1180.5|1178.8|1181.3|1179.8|1174.8|1173|154
1665067800000|2022-10-06 14:50:00|1180.8|1179|1181.8|1180|1183.5|1182|1178.8|1177|298
1665068100000|2022-10-06 14:55:00|1182|1180.3|1183|1181.5|1185.5|1183.8|1180|1178.3|399
1665068400000|2022-10-06 15:00:00|1183.3|1181.8|1179.3|1177.8|1185.5|1183.8|1179.3|1177.3|272
1665068700000|2022-10-06 15:05:00|1179.5|1178|1182|1180|1185.5|1183.8|1178.3|1176.3|372
1665069000000|2022-10-06 15:10:00|1181.8|1179.8|1182.5|1180.8|1184|1182|1178.5|1177.3|191
1665069300000|2022-10-06 15:15:00|1182.8|1181|1182.8|1181.3|1184.3|1182.5|1180|1178|279
1665069600000|2022-10-06 15:20:00|1183.3|1181|1186.5|1185|1187|1185.5|1180.3|1178.3|438
1665069900000|2022-10-06 15:25:00|1186.3|1184.5|1184.3|1182.8|1193.8|1192.3|1184|1182.5|1223
1665070200000|2022-10-06 15:30:00|1184.5|1182.5|1186.3|1184.8|1188.8|1187|1178.8|1176.8|439
1665070500000|2022-10-06 15:35:00|1186.5|1183.8|1186.3|1184|1188.5|1186.5|1184.8|1183|85
1665070800000|2022-10-06 15:40:00|1186.5|1184.3|1182.8|1181|1187.8|1185.8|1181.3|1179.5|71
1665071100000|2022-10-06 15:45:00|1184|1181.8|1182.3|1180.8|1184.8|1182.8|1181|1179.5|39
1665071400000|2022-10-06 15:50:00|1182.5|1181|1185|1183|1186|1184|1182.5|1180.8|42
1665071700000|2022-10-06 15:55:00|1184.8|1183.3|1181.3|1179.5|1185|1183.3|1181.3|1179.5|24
1665072000000|2022-10-06 16:00:00|1181|1180|1188|1186.3|1188.5|1186.5|1181|1179.5|51
1665072300000|2022-10-06 16:05:00|1187.8|1186|1187.3|1185.5|1188.5|1186.5|1184.5|1182.5|105
1665072600000|2022-10-06 16:10:00|1187|1185.3|1189.5|1187.5|1190.3|1188|1187|1185.3|190
1665072900000|2022-10-06 16:15:00|1189.8|1187.8|1195|1193|1196.5|1194.8|1189.5|1187.8|147
1665073200000|2022-10-06 16:20:00|1195.8|1193.8|1196.3|1194.3|1196.8|1195.3|1194.5|1192.8|70
1665073500000|2022-10-06 16:25:00|1196.5|1194|1197.8|1196.3|1200.3|1198|1196.3|1194|24
1665073800000|2022-10-06 16:30:00|1198.3|1196.5|1196.5|1194.3|1199.3|1197.3|1195.8|1193.8|2
1665074100000|2022-10-06 16:35:00|1196.3|1194.5|1194.3|1192.3|1197|1194.8|1194.3|1192|48
1665074400000|2022-10-06 16:40:00|1194.5|1192.5|1195|1193|1199|1197.3|1194.5|1192.5|81
1665074700000|2022-10-06 16:45:00|1194.8|1192.8|1194.5|1192.3|1195|1193|1191.5|1190|46
1665075000000|2022-10-06 16:50:00|1194.8|1192.5|1197|1194.8|1198|1196.3|1194.3|1192|27
1665075300000|2022-10-06 16:55:00|1197.3|1195|1195.8|1193.8|1198.3|1196.3|1195.3|1193.5|105
1665075600000|2022-10-06 17:00:00|1194.8|1192.5|1200|1197.5|1200|1198|1194.5|1192.5|20
1665075900000|2022-10-06 17:05:00|1199.8|1197.8|1201.3|1199.3|1201.3|1199.3|1199.5|1197|3
1665076200000|2022-10-06 17:10:00|1201|1199|1202|1200.3|1202.5|1200.8|1200.5|1198.5|25
1665076500000|2022-10-06 17:15:00|1202.3|1200.5|1203|1201.3|1203.8|1202|1201.8|1200|31
1665076800000|2022-10-06 17:20:00|1203.3|1201.5|1201.5|1199.5|1203.5|1202|1200.5|1198.3|7
1665077100000|2022-10-06 17:25:00|1201.3|1199.3|1201.3|1199.5|1203.5|1201.5|1201.3|1199|57
1665077400000|2022-10-06 17:30:00|1201.5|1199.8|1203.8|1201.8|1204|1202|1200.8|1199|18
1665077700000|2022-10-06 17:35:00|1204|1202|1203.3|1201.3|1204.3|1202.5|1202.5|1200.8|12
1665078000000|2022-10-06 17:40:00|1203.5|1201.5|1205|1203|1206|1204.3|1203|1201.3|12
1665078300000|2022-10-06 17:45:00|1205.3|1203.3|1209.3|1207.3|1210.3|1208|1204.8|1202.8|55
1665078600000|2022-10-06 17:50:00|1209|1207|1209.5|1207.3|1211|1209|1208.3|1206.3|20
1665078900000|2022-10-06 17:55:00|1209.3|1207|1208.8|1206.8|1210.5|1208.3|1208.8|1206.8|1
1665079200000|2022-10-06 18:00:00|1209.3|1207.3|1206.8|1204.8|1209.8|1207.5|1205.3|1203.3|62
1665079500000|2022-10-06 18:05:00|1207|1204.5|1210|1207.8|1211.8|1209.5|1206.8|1204.5|13
1665079800000|2022-10-06 18:10:00|1209.5|1207.5|1208.5|1206.3|1211|1208.5|1208.5|1206.3|6
1665080100000|2022-10-06 18:15:00|1208.3|1206|1205.8|1204|1208.3|1206|1205.3|1203.5|87
1665080400000|2022-10-06 18:20:00|1206|1203.8|1207.5|1205.8|1209|1207|1205.8|1203.8|18
1665080700000|2022-10-06 18:25:00|1207.8|1205.5|1206|1204.3|1207.8|1206|1204|1201.5|39
1665081000000|2022-10-06 18:30:00|1206.5|1204.5|1204.8|1203|1207|1204.8|1204.8|1203|2
1665081300000|2022-10-06 18:35:00|1205|1203.3|1205|1202.8|1205.8|1203.5|1204.5|1202.8|1
1665081600000|2022-10-06 18:40:00|1204.8|1203|1207.5|1205.3|1208|1205.8|1204.8|1203|1
1665081900000|2022-10-06 18:45:00|1207.3|1205|1206|1204.3|1207.5|1205.3|1206|1204.3|1
1665082200000|2022-10-06 18:50:00|1206.3|1203.8|1205.8|1203.5|1206.8|1204.5|1204.8|1202.8|0
1665082500000|2022-10-06 18:55:00|1205.5|1203.8|1208.8|1206.5|1209|1206.8|1205.5|1203.5|0
1665082800000|2022-10-06 19:00:00|1211|1208.8|1207|1205|1211.5|1209.3|1205.3|1203.3|118
1665083100000|2022-10-06 19:05:00|1206.8|1204.8|1208|1205.8|1208.3|1206.5|1206|1204.3|15
1665083400000|2022-10-06 19:10:00|1208.3|1206.3|1208.3|1206.3|1208.8|1206.5|1208|1206|0
1665083700000|2022-10-06 19:15:00|1208.5|1206|1208.8|1206.5|1209|1206.5|1207.5|1205.3|0
1665084000000|2022-10-06 19:20:00|1208.5|1206.3|1208|1206.3|1208.5|1206.3|1208|1205.8|0
1665084300000|2022-10-06 19:25:00|1207.8|1205.8|1208.8|1206.5|1209|1206.8|1207.8|1205.5|0
1665084600000|2022-10-06 19:30:00|1208.5|1206.8|1210.3|1208.3|1210.3|1208.3|1208.5|1206.8|0
1665084900000|2022-10-06 19:35:00|1209.8|1207.3|1209.8|1207.5|1210|1207.5|1209.3|1207.3|0
1665085200000|2022-10-06 19:40:00|1210|1207.3|1212|1209.8|1212.3|1210.3|1208|1206.3|13
1665085500000|2022-10-06 19:45:00|1212.3|1210.3|1211.5|1209.8|1212.5|1210.8|1210.8|1208.8|0
1665085800000|2022-10-06 19:50:00|1211|1208.8|1210.8|1208.5|1212.8|1210.5|1209|1207|0
1665086100000|2022-10-06 19:55:00|1210|1208.3|1211|1208.5|1211.5|1209.3|1210|1208|1
1665086400000|2022-10-06 20:00:00|1210.8|1208.3|1211|1208.8|1211|1208.8|1210.3|1208.3|0
1665086700000|2022-10-06 20:05:00|1210.8|1208.5|1211|1208.8|1211.3|1208.8|1210.8|1208.3|0
1665087000000|2022-10-06 20:10:00|1211.3|1209|1210.5|1208.3|1211.5|1209|1210|1208|0
1665087300000|2022-10-06 20:15:00|1210.3|1208|1210|1207.8|1210.5|1208.3|1209.5|1207.8|0
1665087600000|2022-10-06 20:20:00|1210.5|1208|1211|1208.8|1211.3|1209.3|1210|1208|3
1665087900000|2022-10-06 20:25:00|1210.8|1209.3|1212|1210|1212.8|1210.8|1210.8|1209|0
1665088200000|2022-10-06 20:30:00|1212.5|1210.5|1211.3|1209|1212.8|1210.5|1210.8|1208.8|0
1665088500000|2022-10-06 20:35:00|1211|1208.8|1211.3|1209|1211.5|1209.3|1211|1208.8|0
1665088800000|2022-10-06 20:40:00|1211.5|1209.3|1211.5|1209.8|1211.5|1209.8|1211|1209|0
1665089100000|2022-10-06 20:45:00|1212.3|1210|1212.5|1210.3|1212.8|1210.5|1212.3|1209.8|0
1665089400000|2022-10-06 20:50:00|1212.8|1210.5|1211.8|1209|1212.8|1210.5|1211.8|1209|0
1665089700000|2022-10-06 20:55:00|1212|1209.3|1212|1208.3|1212.5|1210.3|1211.8|1208.3|8
1665090000000|2022-10-06 21:00:00|1212.8|1206.3|1212.8|1206|1212.8|1206.3|1212.8|1205.8|0
1665090300000|2022-10-06 21:05:00|1213.8||1213.8||1213.8||1213.8||0
1665093300000|2022-10-06 21:55:00||1206.3||1206.3||1206.3||1206.3|0
1665104400000|2022-10-07 01:00:00|1206.8|1204.3|1206|1203.8|1206.8|1204.3|1206|1203.5|0
1665104700000|2022-10-07 01:05:00|1206.3|1203.5|1207.5|1205.3|1207.5|1205.3|1206.3|1203.5|1
1665105000000|2022-10-07 01:10:00|1207.8|1204.8|1207.8|1204.8|1207.8|1204.8|1207.8|1204.8|0
1665105300000|2022-10-07 01:15:00|1207.5|1204.5|1205.8|1203.5|1207.5|1204.5|1205.8|1203.3|0
1665105600000|2022-10-07 01:20:00|1206|1203.8|1206|1203.8|1206|1203.8|1205.8|1203.5|0
1665105900000|2022-10-07 01:25:00|1206.8|1204|1205.8|1203|1207.5|1205.5|1205.8|1203|0
1665106200000|2022-10-07 01:30:00|1205.3|1203.3|1204.8|1202.5|1205.3|1203.3|1204.8|1202.5|0
1665106500000|2022-10-07 01:35:00|1204.5|1202.3|1204.3|1201.8|1204.5|1202.3|1204.3|1201.3|0
1665106800000|2022-10-07 01:40:00|1205|1202.3|1204.3|1201.5|1205|1202.3|1204.3|1201.5|0
1665107100000|2022-10-07 01:45:00|1203.8|1201.3|1203.8|1201.3|1203.8|1201.3|1203.8|1201.3|0
1665107700000|2022-10-07 01:55:00|1203.5|1200.5|1202.8|1200.5|1203.8|1200.8|1202.3|1200.5|2
1665108000000|2022-10-07 02:00:00|1202.3|1200.8|1201.5|1199.8|1202.5|1200.8|1201.5|1199.5|0
1665108300000|2022-10-07 02:05:00|1201.8|1199.5|1201.8|1199.5|1201.8|1199.5|1201.8|1199.5|0
1665108600000|2022-10-07 02:10:00|1202.5|1200.3|1201.8|1199.5|1202.5|1200.3|1201.8|1199.5|0
1665108900000|2022-10-07 02:15:00|1201.3|1200|1202.8|1200.5|1203|1200.8|1201|1199.3|0
1665109200000|2022-10-07 02:20:00|1202.3|1200.8|1200.8|1198.8|1202.8|1200.8|1200.8|1198.8|1
1665109500000|2022-10-07 02:25:00|1200.5|1199|1201.8|1199.3|1202|1199.8|1199.8|1197.8|5
1665109800000|2022-10-07 02:30:00|1201.3|1199.5|1201.5|1199|1201.8|1199.5|1201|1199|2
1665110100000|2022-10-07 02:35:00|1201.8|1199.8|1202.3|1200|1203|1200.3|1201.5|1199|0
1665110400000|2022-10-07 02:40:00|1202|1200.3|1202|1199.8|1202.3|1200.3|1202|1199.5|0
1665110700000|2022-10-07 02:45:00|1201.8|1199.5|1201.8|1199.8|1202.3|1199.8|1201.5|1199.3|0
1665111000000|2022-10-07 02:50:00|1201.5|1199.5|1201.5|1199|1201.8|1199.8|1201.5|1199|0
1665111300000|2022-10-07 02:55:00|1201.8|1198.8|1201.5|1199|1201.8|1199|1201.5|1198.8|0
1665111600000|2022-10-07 03:00:00|1201.8||1201.5||1201.8||1201||0
1665111900000|2022-10-07 03:05:00|1201.3|1199.3|1201|1198.5|1201.5|1199.3|1201|1198.5|0
1665112200000|2022-10-07 03:10:00|1201.3|1198.3|1200.8|1198.3|1201.5|1198.8|1200.5|1198.3|0
1665112500000|2022-10-07 03:15:00|1200.5|1198.8|1200.8|1198.3|1200.8|1198.8|1200.5|1198.3|0
1665112800000|2022-10-07 03:20:00|1201|1199|1201|1198.3|1201.3|1199|1200.5|1198.3|0
1665113100000|2022-10-07 03:25:00|1201.3|1198.8|1200.5|1198|1201.3|1198.8|1200.3|1198|0
1665113400000|2022-10-07 03:30:00|1201|1198.3|1200.3|1197.8|1201|1198.5|1199.8|1197.5|0
1665113700000|2022-10-07 03:35:00|1200|1198|1201.3|1198.3|1201.3|1198.8|1199.8|1197.8|2
1665114000000|2022-10-07 03:40:00||1198.5||1198.3||1198.8||1198.3|0
1665114300000|2022-10-07 03:45:00||1198.5||1198.3||1198.8||1198.3|0
1665114600000|2022-10-07 03:50:00|1201|1199|1201|1198.5|1201|1200|1201|1198.5|1
1665114900000|2022-10-07 03:55:00|1201.5|1198.3|1202|1199|1202|1199.3|1201.5|1198.3|0
1665115200000|2022-10-07 04:00:00|1202.8|1199.8|1203.8|1200.8|1205.3|1202.3|1202|1199.8|0
1665115500000|2022-10-07 04:05:00|1204.3|1201|1206.5|1203.3|1206.5|1203.3|1204.3|1201|0
1665115800000|2022-10-07 04:10:00|1206.8||1206.5||1206.8||1206.5||0
1665116100000|2022-10-07 04:15:00||1203||1203||1203.3||1203|0
1665116400000|2022-10-07 04:20:00|1206|1203.3|1205.5|1202.3|1206|1203.3|1205|1202.3|0
1665116700000|2022-10-07 04:25:00|1205.3|1201.8|1205.5|1202.5|1205.5|1202.5|1204.5|1201.8|0
1665117000000|2022-10-07 04:30:00|1205.3|1202.3|1205.5|1202.3|1206|1202.3|1204.5|1201.5|0
1665117300000|2022-10-07 04:35:00|1205.3|1202|1205|1202.3|1205.5|1202.5|1205|1202|0
1665117600000|2022-10-07 04:40:00|1204.8|1202|1205|1202.5|1205.5|1202.5|1204.8|1202|0
1665117900000|2022-10-07 04:45:00|1205.5|1202.3|1205.5|1202.3|1205.5|1202.8|1205.5|1202|0
1665118200000|2022-10-07 04:50:00|1205.3|1202|1205.5|1202.3|1205.5|1202.3|1205|1202|0
1665118500000|2022-10-07 04:55:00|1205.3|1202|1205|1201.8|1205.3|1202.3|1205|1201.8|0
1665118800000|2022-10-07 05:00:00|1204.8|1202|1205|1202|1205|1202.3|1204.8|1201.8|0
1665119100000|2022-10-07 05:05:00|1204.5|1201.8|1203.3|1200.5|1205|1202|1203.3|1200.5|0
1665119400000|2022-10-07 05:10:00|1203.5|1201.5|1204.3|1201.3|1205|1203|1203.5|1201|3
1665119700000|2022-10-07 05:15:00|1203.8|1201.5|1203.3|1200.3|1203.8|1201.5|1203.3|1200|0
1665120000000|2022-10-07 05:20:00|1202.8|1200|1202.5|1200|1202.8|1200|1202.5|1200|0
1665120300000|2022-10-07 05:25:00|1202.3|1199.3|1203.3|1200.8|1203.3|1200.8|1201.8|1199.3|0
1665120600000|2022-10-07 05:30:00|1202.8|1200.5|1202.5|1200|1203|1200.8|1202.5|1200|0
1665120900000|2022-10-07 05:35:00||1200.3||1200||1200.3||1200|0
1665121200000|2022-10-07 05:40:00|1202|1200.3|1202|1200|1202|1200.5|1202|1200|0
1665121500000|2022-10-07 05:45:00|1203|1200.5|1204|1202|1204.5|1202.5|1202.8|1200.5|0
1665121800000|2022-10-07 05:50:00|1204.3|1202.5|1204.8|1202.5|1205.3|1203.3|1204.3|1202.5|0
1665122100000|2022-10-07 05:55:00|1205|1202.8|1206|1203.8|1206.3|1203.8|1204.5|1202.8|1
1665122400000|2022-10-07 06:00:00|1206.3|1204|1209.5|1207.3|1210.5|1209|1206.3|1204|11
1665122700000|2022-10-07 06:05:00|1209.3|1207|1207.5|1204.8|1211.8|1210.3|1206.8|1204.3|11
1665123000000|2022-10-07 06:10:00|1208|1205|1208.5|1205.8|1210|1207.8|1207.8|1205|2
1665123300000|2022-10-07 06:15:00|1208.8|1207|1207.3|1205.3|1209.5|1207.5|1206.5|1203.5|1
1665123600000|2022-10-07 06:20:00|1207.8|1205.5|1206.3|1204|1208|1205.5|1205.3|1202.8|6
1665123900000|2022-10-07 06:25:00|1206.5|1204.3|1204.5|1202.5|1206.5|1204.3|1203.5|1201.5|18
1665124200000|2022-10-07 06:30:00|1204.3|1202.3|1205|1203|1206.5|1204.3|1203.5|1201.3|7
1665124500000|2022-10-07 06:35:00|1204.8|1202.8|1205|1202.8|1207|1205.3|1204.5|1202.5|17
1665124800000|2022-10-07 06:40:00|1204.8|1202.5|1205.8|1203.3|1205.8|1204|1204|1202|3
1665125100000|2022-10-07 06:45:00|1205.5|1203.5|1207.5|1205.5|1207.8|1206|1204.5|1202.3|41
1665125400000|2022-10-07 06:50:00|1207.3|1205.3|1205|1202.5|1207.3|1205.3|1204.5|1202.3|3
1665125700000|2022-10-07 06:55:00|1205.3|1202.8|1203.3|1201.3|1205.5|1203.3|1203.3|1201|0
1665126000000|2022-10-07 07:00:00|1203|1201|1207.5|1205.8|1208.3|1206.3|1202.3|1200.5|15
1665126300000|2022-10-07 07:05:00|1208|1206|1212.8|1210.5|1213.3|1211.5|1207|1205|41
1665126600000|2022-10-07 07:10:00|1213|1211.5|1212.5|1210.8|1214.5|1212.8|1210.8|1209|43
1665126900000|2022-10-07 07:15:00|1212.3|1210.5|1211.5|1209.5|1212.8|1210.8|1210.5|1208.8|34
1665127200000|2022-10-07 07:20:00|1210|1208|1214.5|1212.8|1215|1213|1206.3|1204.3|161
1665127500000|2022-10-07 07:25:00|1214|1212|1211.8|1209.5|1215.8|1213.8|1210.3|1208|19
1665127800000|2022-10-07 07:30:00|1211|1209.8|1216.8|1215|1217|1215.3|1210.8|1208.5|65
1665128100000|2022-10-07 07:35:00|1217|1214.5|1213.3|1211.5|1217.5|1215.5|1212.8|1210.8|32
1665128400000|2022-10-07 07:40:00|1213|1210.8|1213.5|1211.3|1215|1213|1213|1210.8|10
1665128700000|2022-10-07 07:45:00|1213.8|1211.8|1222.3|1220|1222.8|1220.8|1212|1209.8|29
1665129000000|2022-10-07 07:50:00|1222.5|1220.3|1220.5|1218.5|1222.5|1220.5|1217.8|1215.5|17
1665129300000|2022-10-07 07:55:00|1220|1217.5|1216.8|1214.8|1220|1217.5|1214.3|1212.5|139
1665129600000|2022-10-07 08:00:00|1217|1215|1219.8|1218.3|1220.5|1218.5|1214.3|1212.5|114
1665129900000|2022-10-07 08:05:00|1220|1217.3|1221|1218.8|1221|1219|1217|1214.8|120
1665130200000|2022-10-07 08:10:00|1220.8|1219|1222.5|1220.8|1223.5|1221.5|1219.3|1217.5|69
1665130500000|2022-10-07 08:15:00|1222.8|1220.5|1220.5|1218.5|1222.8|1221|1219|1217.5|122
1665130800000|2022-10-07 08:20:00|1220.3|1218|1213|1211.3|1220.5|1218|1213|1211.3|59
1665131100000|2022-10-07 08:25:00|1213.5|1211.8|1214.5|1212.5|1217|1215.5|1211.8|1210|71
1665131400000|2022-10-07 08:30:00|1214|1212.8|1212.3|1210|1216.3|1214.3|1211.8|1209.8|67
1665131700000|2022-10-07 08:35:00|1211.8|1210.3|1212.3|1210.5|1212.5|1210.8|1209.5|1207.8|37
1665132000000|2022-10-07 08:40:00|1212.5|1210.8|1213.8|1212|1214.8|1212.8|1212.3|1210.3|14
1665132300000|2022-10-07 08:45:00|1214|1212.3|1214.3|1212|1215.3|1213.5|1213|1211.5|291
1665132600000|2022-10-07 08:50:00|1214.5|1212.3|1211.8|1209.5|1214.5|1212.5|1210.5|1208.5|34
1665132900000|2022-10-07 08:55:00|1212|1209.8|1207|1205|1212.3|1210.5|1206.8|1204.8|48
1665133200000|2022-10-07 09:00:00|1207.3|1204.8|1210|1208|1210.3|1208.8|1205.5|1203.5|98
1665133500000|2022-10-07 09:05:00|1210.5|1208.8|1208.3|1206.5|1210.5|1209|1208|1206.5|20
1665133800000|2022-10-07 09:10:00|1208|1206|1205.8|1204|1208.3|1206|1204.8|1202.8|29
1665134100000|2022-10-07 09:15:00|1206|1204.8|1209.5|1207.8|1209.5|1207.8|1206|1204.8|20
1665134400000|2022-10-07 09:20:00|1209.3|1207.5|1207.5|1205.5|1209.5|1207.8|1206.3|1204.5|29
1665134700000|2022-10-07 09:25:00|1207.8|1205|1206|1204|1208.3|1206|1206|1204|17
1665135000000|2022-10-07 09:30:00|1205.8|1204.8|1213|1211.3|1213|1211.3|1205.8|1203.8|95
1665135300000|2022-10-07 09:35:00|1212.8|1211|1213.3|1211.3|1213.8|1211.8|1211|1209.3|18
1665135600000|2022-10-07 09:40:00|1213|1211.5|1214.5|1212.3|1215|1213.5|1212|1210.3|222
1665135900000|2022-10-07 09:45:00|1214.3|1212.5|1216|1213.8|1216|1214.3|1214|1212|15
1665136200000|2022-10-07 09:50:00|1215.8|1213.5|1215.3|1213.3|1216.3|1214.3|1214|1212.5|30
1665136500000|2022-10-07 09:55:00|1215|1213|1217.3|1214.5|1218.3|1216.5|1214.3|1212.3|55
1665136800000|2022-10-07 10:00:00|1217|1214.3|1216.3|1214.3|1217.3|1215|1215.3|1213.3|34
1665137100000|2022-10-07 10:05:00|1216.8|1214.5|1215.3|1213.3|1217.8|1215.8|1214.5|1212.3|100
1665137400000|2022-10-07 10:10:00|1215|1213.5|1215.8|1214|1217.8|1215.8|1214.8|1213|31
1665137700000|2022-10-07 10:15:00|1216|1214.3|1219.5|1217.8|1220|1218.3|1215.8|1213.8|101
1665138000000|2022-10-07 10:20:00|1219.8|1217.5|1221.3|1219.8|1222.5|1220.5|1219.8|1217.5|72
1665138300000|2022-10-07 10:25:00|1221|1219.5|1221|1218.8|1221.5|1219.8|1220|1218|49
1665138600000|2022-10-07 10:30:00|1220.8|1219|1223.3|1221.5|1223.3|1221.5|1220.3|1218.8|53
1665138900000|2022-10-07 10:35:00|1223|1221.3|1223.5|1221.5|1223.8|1222|1222.5|1220.8|31
1665139200000|2022-10-07 10:40:00|1223.3|1221.3|1224.3|1222.5|1224.5|1222.8|1223.3|1221.3|91
1665139500000|2022-10-07 10:45:00|1224.5|1222.8|1224.8|1223|1225|1223.3|1224.3|1222.5|21
1665139800000|2022-10-07 10:50:00|1225|1222.8|1224.8|1223.3|1225.8|1224.3|1224.5|1222.5|50
1665140100000|2022-10-07 10:55:00|1225|1223|1226.3|1224.5|1226.3|1224.8|1224.5|1222.8|57
1665140400000|2022-10-07 11:00:00|1226|1223.5|1229.5|1227.5|1229.5|1228|1225|1223.3|91
1665140700000|2022-10-07 11:05:00|1228.8|1227.8|1225.3|1223|1228.8|1228|1225|1223|51
1665141000000|2022-10-07 11:10:00|1225.5|1223.3|1225.3|1223.5|1227.3|1225.3|1225.3|1223.3|20
1665141300000|2022-10-07 11:15:00|1225|1223.3|1226.8|1224.8|1229|1226.8|1224.8|1223.3|168
1665141600000|2022-10-07 11:20:00|1227|1225.3|1227.3|1225.5|1228|1226|1226|1224.5|37
1665141900000|2022-10-07 11:25:00|1227|1223.8|1227.5|1225.8|1228.3|1226|1225.5|1223.8|31
1665142200000|2022-10-07 11:30:00|1228|1226|1228.8|1226.5|1229.3|1227.5|1227.5|1225.3|39
1665142500000|2022-10-07 11:35:00|1228.5|1227.3|1226.8|1224.8|1229|1227.3|1225.3|1223.5|79
1665142800000|2022-10-07 11:40:00|1226.5|1224.5|1227.3|1225.3|1227.5|1225.8|1225.5|1223.5|34
1665143100000|2022-10-07 11:45:00|1227|1225|1228.3|1226.3|1228.3|1226.5|1226|1224|26
1665143400000|2022-10-07 11:50:00|1228|1226|1230|1228|1230|1228.3|1227.5|1225.8|33
1665143700000|2022-10-07 11:55:00|1229.8|1228.3|1230|1228|1230.5|1228.5|1229.3|1227.3|20
1665144000000|2022-10-07 12:00:00|1229.8|1227.8|1232|1230.3|1232.3|1230.5|1229.5|1227.5|196
1665144300000|2022-10-07 12:05:00|1231.8|1230.5|1230|1228|1232.5|1230.8|1228.8|1226.8|92
1665144600000|2022-10-07 12:10:00|1230.3|1228.3|1232.3|1230.5|1232.3|1230.5|1227.8|1225.8|68
1665144900000|2022-10-07 12:15:00|1232|1230.3|1228|1226.3|1232.3|1230.8|1227.8|1226.3|64
1665145200000|2022-10-07 12:20:00|1227.8|1225.8|1229.3|1227.3|1232.3|1230.5|1227.5|1225.8|34
1665145500000|2022-10-07 12:25:00|1229.5|1227.5|1226|1224|1229.8|1227.8|1225.8|1223.8|217
1665145800000|2022-10-07 12:30:00|1225.8|1223.8|1229.8|1227.5|1230|1227.8|1223.3|1221|58
1665146100000|2022-10-07 12:35:00|1229|1227.8|1229.3|1227.3|1231.3|1229.3|1227.8|1225.5|13
1665146400000|2022-10-07 12:40:00|1229|1227|1229|1227|1232.5|1230.5|1228.8|1227|38
1665146700000|2022-10-07 12:45:00|1229.3|1227.3|1227.5|1225.8|1229.3|1227.3|1225.3|1223.5|86
1665147000000|2022-10-07 12:50:00|1228.3|1226.3|1224|1222|1228.3|1226.3|1221.8|1219.8|57
1665147300000|2022-10-07 12:55:00|1224.3|1221.8|1228|1226.3|1228.5|1226.8|1222.8|1221|55
1665147600000|2022-10-07 13:00:00|1227.8|1226|1225|1223|1231|1228.8|1223|1220.8|134
1665147900000|2022-10-07 13:05:00|1224.8|1223.3|1224.8|1222.8|1226.8|1224.8|1223.5|1221.5|65
1665148200000|2022-10-07 13:10:00|1225.3|1223|1230.5|1228.8|1231.8|1230.3|1224.5|1222.3|99
1665148500000|2022-10-07 13:15:00|1230.3|1228.5|1227.3|1225.8|1230.5|1228.8|1226.8|1224.5|101
1665148800000|2022-10-07 13:20:00|1227.5|1226|1228.8|1226.5|1231|1228.8|1227|1224.8|15
1665149100000|2022-10-07 13:25:00|1228.5|1226.3|1223.5|1221|1228.8|1226.3|1222.3|1220.5|134
1665149400000|2022-10-07 13:30:00|1223.3|1221.5|1229.3|1227|1231|1229|1223|1221.3|120
1665149700000|2022-10-07 13:35:00|1229|1226.8|1234.8|1233|1235|1233|1228.3|1226.5|164
1665150000000|2022-10-07 13:40:00|1235|1232.8|1226.8|1224.5|1235.8|1234.3|1226.8|1224.5|85
1665150300000|2022-10-07 13:45:00|1227|1224.8|1229|1227|1231.5|1229.8|1225.3|1223.3|23
1665150600000|2022-10-07 13:50:00|1228.8|1227.3|1230.3|1228.5|1231.3|1229.3|1227.3|1225.5|57
1665150900000|2022-10-07 13:55:00|1230|1228.3|1226.3|1224.3|1231|1228.8|1225.5|1223.3|60
1665151200000|2022-10-07 14:00:00|1226|1223.3|1222.5|1220.5|1226.3|1224.3|1221.5|1219.8|68
1665151500000|2022-10-07 14:05:00|1222.8|1220.8|1224.3|1222.3|1225.5|1223.8|1219.3|1217.3|131
1665151800000|2022-10-07 14:10:00|1224|1222|1226.5|1224.8|1227.5|1225.8|1222.8|1220.5|83
1665152100000|2022-10-07 14:15:00|1226.8|1224.5|1232.5|1230.8|1233|1231|1225.5|1223.8|54
1665152400000|2022-10-07 14:20:00|1232.8|1230.5|1233.8|1232|1235.5|1233.5|1228.5|1226.5|40
1665152700000|2022-10-07 14:25:00|1234|1231.8|1239.3|1237.8|1239.5|1238|1233.5|1231.8|42
1665153000000|2022-10-07 14:30:00|1239.5|1238|1240.5|1239|1241.3|1239.5|1238|1236.8|452
1665153300000|2022-10-07 14:35:00|1240.3|1239.3|1237.3|1235.3|1242|1240.3|1237.3|1235.3|125
1665153600000|2022-10-07 14:40:00|1237.8|1235.5|1237.8|1235.5|1241|1239.3|1234.5|1232.8|100
1665153900000|2022-10-07 14:45:00|1238.3|1235.8|1239.5|1237.3|1240.3|1238.5|1235|1233.3|117
1665154200000|2022-10-07 14:50:00|1239.8|1237.5|1239.3|1237.8|1240.5|1238.3|1236.3|1234|87
1665154500000|2022-10-07 14:55:00|1239.8|1237.5|1241.5|1239.8|1242.3|1240.5|1237.5|1235.5|91
1665154800000|2022-10-07 15:00:00|1241.8|1240|1244.8|1243.3|1245.8|1244|1241.3|1239.5|281
1665155100000|2022-10-07 15:05:00|1244.5|1243|1243.8|1242|1247|1245.5|1242.3|1240.5|289
1665155400000|2022-10-07 15:10:00|1244|1242.3|1247.3|1246|1249.5|1247.8|1244|1242.3|302
1665155700000|2022-10-07 15:15:00|1247.5|1245.8|1243.8|1241.8|1250.5|1248.5|1243.5|1241.8|178
1665156000000|2022-10-07 15:20:00|1243.5|1241.5|1252.5|1250.8|1252.5|1251|1242.3|1240.5|756
1665156300000|2022-10-07 15:25:00|1252.8|1251|1259.5|1257.5|1261.8|1260.3|1249|1247.3|1774
1665156600000|2022-10-07 15:30:00|1259.3|1257.3|1258.5|1256.5|1259.3|1257.5|1252.5|1250.8|228
1665156900000|2022-10-07 15:35:00|1259|1256|1261.5|1259.3|1263|1261.5|1257|1255.5|124
1665157200000|2022-10-07 15:40:00|1261.8|1259.5|1267.3|1265.5|1268.5|1266.8|1261.8|1259.5|123
1665157500000|2022-10-07 15:45:00|1267.5|1266|1262|1260.3|1267.5|1266|1260|1258.3|121
1665157800000|2022-10-07 15:50:00|1261.8|1260.5|1262.5|1261|1262.5|1261.3|1261|1259.3|106
1665158100000|2022-10-07 15:55:00|1262.3|1261.3|1264.8|1263|1265.5|1263.8|1259.3|1257.5|233
1665158400000|2022-10-07 16:00:00|1264.5|1262.8|1260|1258|1265|1263|1260|1258|14
1665158700000|2022-10-07 16:05:00|1259.3|1258.3|1260.5|1258.5|1263|1260.5|1258.8|1256.5|15
1665159000000|2022-10-07 16:10:00|1260.8|1258.8|1258.8|1256.5|1262|1259.5|1258.8|1256.3|8
1665159300000|2022-10-07 16:15:00|1259.5|1257|1263.8|1261.5|1263.8|1262|1259|1256.5|0
1665159600000|2022-10-07 16:20:00|1263.5|1261|1263.3|1261.5|1265.3|1263.5|1262|1260|12
1665159900000|2022-10-07 16:25:00|1263|1261|1263.8|1262|1264.8|1262.8|1262.8|1261|32
1665160200000|2022-10-07 16:30:00|1264|1262.3|1264.8|1262.5|1265.5|1263.8|1263.8|1262|69
1665160500000|2022-10-07 16:35:00|1264.5|1262.8|1265|1263.3|1266.5|1264.3|1263.5|1261.8|5
1665160800000|2022-10-07 16:40:00|1264.8|1263.8|1261|1259|1265.8|1264|1261|1259|70
1665161100000|2022-10-07 16:45:00|1261.3|1259.8|1260|1258|1262|1260.3|1259.8|1258|0
1665161400000|2022-10-07 16:50:00|1259.8|1257.8|1263.5|1261.8|1264|1262.3|1258|1255.5|202
1665161700000|2022-10-07 16:55:00|1263.3|1262|1261.8|1259.8|1265|1263|1261|1259|247
1665162000000|2022-10-07 17:00:00|1262.5|1260.5|1260.3|1258.3|1263.5|1261.5|1258.5|1256.5|9
1665162300000|2022-10-07 17:05:00|1260.5|1258.5|1263.5|1261.5|1265|1263.3|1259.5|1257.8|21
1665162600000|2022-10-07 17:10:00|1262.8|1261|1264.3|1262.5|1266|1264|1262|1260.3|27
1665162900000|2022-10-07 17:15:00|1264.5|1262.3|1263.5|1261.3|1266|1264.3|1263.5|1261.3|4
1665163200000|2022-10-07 17:20:00|1263.3|1261.8|1262.8|1260.8|1265.3|1263.3|1262.8|1260.8|4
1665163500000|2022-10-07 17:25:00|1263|1261.3|1265.5|1263.8|1266.5|1264.8|1262.8|1261.3|8
1665163800000|2022-10-07 17:30:00|1265.3|1263.5|1262.5|1260.8|1265.8|1264|1261.8|1259.8|10
1665164100000|2022-10-07 17:35:00|1262.3|1260.5|1260.5|1258.8|1262.8|1261|1260.3|1258.5|3
1665164400000|2022-10-07 17:40:00|1260.8|1259|1262.5|1260.8|1263|1261.3|1260.8|1258.8|3
1665164700000|2022-10-07 17:45:00|1262|1260.3|1260.3|1257.8|1262.5|1260.5|1259.5|1257.3|1
1665165000000|2022-10-07 17:50:00|1260|1258|1257|1255.3|1262|1260|1256.8|1254.5|28
1665165300000|2022-10-07 17:55:00|1257.3|1255|1257.3|1255.3|1258.5|1256.5|1256.3|1254.5|15
1665165600000|2022-10-07 18:00:00|1257.5|1255.5|1258.8|1256.5|1259.5|1257.3|1254.3|1252.3|9
1665165900000|2022-10-07 18:05:00|1259|1256.8|1258|1255.8|1259.5|1257.8|1257.3|1255|6
1665166200000|2022-10-07 18:10:00|1258.3|1256|1260.5|1258.5|1262.5|1260|1257.8|1255.5|27
1665166500000|2022-10-07 18:15:00|1260.3|1258.8|1259.5|1257.8|1262|1260|1258.3|1256.3|34
1665166800000|2022-10-07 18:20:00|1259.8|1258|1258.5|1256.3|1260.5|1258.8|1256.8|1255|1
1665167100000|2022-10-07 18:25:00|1258.3|1255.8|1261.8|1259.3|1264.5|1262.3|1256.5|1254.5|29
1665167400000|2022-10-07 18:30:00|1261.5|1259|1263.3|1260.8|1263.5|1261|1261|1258.8|0
1665167700000|2022-10-07 18:35:00|1263.5|1261|1263.5|1261.5|1263.5|1261.5|1261.8|1259.8|25
1665168000000|2022-10-07 18:40:00|1263.8|1261.3|1263.5|1261.5|1264.5|1262.8|1262.8|1261|27
1665168300000|2022-10-07 18:45:00|1263.8|1261.3|1261.3|1259.3|1263.8|1261.3|1261|1259.3|4
1665168600000|2022-10-07 18:50:00|1261.5|1259.5|1263|1260.8|1265|1262.8|1261.5|1259.3|0
1665168900000|2022-10-07 18:55:00|1262.3|1260|1263.5|1261.5|1263.5|1261.5|1259.3|1257.3|12
1665169200000|2022-10-07 19:00:00|1263.3|1260.8|1262.5|1260.5|1263.5|1261.5|1261.3|1259.3|1
1665169500000|2022-10-07 19:05:00|1262.3|1260|1260.8|1259.3|1262.5|1260.5|1260.3|1258|0
1665169800000|2022-10-07 19:10:00|1261|1258.5|1258.8|1256.3|1261|1258.8|1258.5|1256.3|10
1665170100000|2022-10-07 19:15:00|1257|1256.5|1257.5|1255.3|1258.5|1256.5|1256.8|1254.8|8
1665170400000|2022-10-07 19:20:00|1257|1254.3|1257.5|1255|1257.8|1255.3|1256.5|1254.3|0
1665170700000|2022-10-07 19:25:00|1257.3|1255.3|1257.3|1254.8|1257.8|1255.3|1256.5|1254.3|0
1665171000000|2022-10-07 19:30:00|1257|1254.3|1257.8|1255|1257.8|1255|1256.3|1254.3|0
1665171300000|2022-10-07 19:35:00|1258.8|1255.3|1259.3|1256.8|1259.8|1257.3|1258.5|1255.3|0
1665171600000|2022-10-07 19:40:00|1259.5|1257|1261|1258.8|1261.5|1259|1259|1256.8|1
1665171900000|2022-10-07 19:45:00|1261.3|1259|1260.3|1257.5|1261.3|1259|1259.5|1256.8|0
1665172200000|2022-10-07 19:50:00|1260|1257.8|1259.3|1256.8|1261.3|1258.8|1258.8|1256.8|5
1665172500000|2022-10-07 19:55:00|1259|1257|1259.8|1257|1260.3|1257.5|1258.8|1256.5|3
1665172800000|2022-10-07 20:00:00|1260|1257.3|1261|1258.3|1261|1258.3|1259.5|1257|0
1665173100000|2022-10-07 20:05:00|1261.3|1258.5|1261.8|1258.8|1261.8|1259|1260.8|1258|1
1665173400000|2022-10-07 20:10:00|1261.5|1258.5|1262.3|1259.3|1262.5|1259.5|1260.8|1257.8|1
1665173700000|2022-10-07 20:15:00|1262.8|1259.8|1262.8|1260.5|1263.3|1260.8|1262.3|1259.5|3
1665174000000|2022-10-07 20:20:00|1263.3|1260.8|1263|1261|1263.5|1261.8|1263|1260.3|0
1665174300000|2022-10-07 20:25:00|1263.3|1260.8|1263.5|1261.5|1263.5|1262.3|1263.3|1260.5|14
1665174600000|2022-10-07 20:30:00|1263.3|1261.3|1266|1263.3|1266.3|1263.8|1263.3|1261.3|19
1665174900000|2022-10-07 20:35:00|1265.8|1262.3|1265|1262.3|1266|1263|1265|1262.3|0
1665175200000|2022-10-07 20:40:00|1265.3|1262.5|1266.3|1261.8|1266.3|1262.5|1265|1261.8|3
1665175500000|2022-10-07 20:45:00|1266|1262.3|1266.8|1263.3|1266.8|1263.3|1266|1262|0
1665175800000|2022-10-07 20:50:00|1267|1263|1266.8|1263|1267|1263|1266.5|1262.5|0
1665176100000|2022-10-07 20:55:00|1266.5|1264|1267.3|1261.5|1268.3|1264.3|1266.3|1261.3|10
1665363600000|2022-10-10 01:00:00|1261.5|1258.5|1258|1255.5|1261.8|1258.5|1257.8|1255|0
1665363900000|2022-10-10 01:05:00|1258.5|1255.3|1259|1256.5|1259.3|1256.5|1257.5|1255|0
1665364200000|2022-10-10 01:10:00|1260.3|1257.8|1258.3|1255.3|1260.5|1257.8|1258|1255|1
1665364500000|2022-10-10 01:15:00|1258.5|1255.5|1257.5|1255|1258.5|1256|1256.5|1254|0
1665364800000|2022-10-10 01:20:00|1257.3|1254.8|1257.5|1254.5|1257.5|1255|1257.3|1254.3|0
1665365100000|2022-10-10 01:25:00|1257.3|1254.8|1257.3|1254.5|1257.5|1254.8|1254.5|1252.3|2
1665365400000|2022-10-10 01:30:00|1257.5|1254.8|1257.8|1255.5|1257.8|1255.5|1257.3|1254.3|0
1665365700000|2022-10-10 01:35:00|1258.3|1255.8|1258.3|1255.5|1259|1256.3|1256|1253.8|0
1665366000000|2022-10-10 01:40:00|1258.5|1254.8|1255.8|1253.5|1258.5|1255|1255.3|1252.5|0
1665366300000|2022-10-10 01:45:00|1255.5|1253.3|1256.5|1253|1257.5|1254.5|1255|1253|1
1665366600000|2022-10-10 01:50:00|1256.8|1253.3|1251.3|1249.3|1256.8|1253.3|1250.5|1249.3|15
1665366900000|2022-10-10 01:55:00|1251|1248.8|1251.8|1249.5|1252|1249.8|1249.5|1248.3|7
1665367200000|2022-10-10 02:00:00|1252|1250|1253.5|1251|1253.8|1251|1251.8|1249.5|0
1665367500000|2022-10-10 02:05:00|1253.3|1250.8|1252.3|1249.5|1253.3|1250.8|1250.8|1248.5|0
1665367800000|2022-10-10 02:10:00|1252|1249.3|1251.5|1248.5|1252.3|1249.3|1251.5|1248.5|0
1665368100000|2022-10-10 02:15:00|1251.3|1248.8|1251|1248.5|1251.5|1248.8|1251|1248.3|0
1665368400000|2022-10-10 02:20:00|1250.5|1248.3|1248.8|1247.3|1250.5|1248.3|1248.8|1247.3|5
1665368700000|2022-10-10 02:25:00|1250|1247.5|1250.3|1247.3|1250.5|1248.8|1250|1247.3|3
1665369000000|2022-10-10 02:30:00|1250|1247.5|1250.5|1248.3|1250.8|1248.3|1250|1247.5|2
1665369300000|2022-10-10 02:35:00|1250.8|1248|1250.3|1247.5|1250.8|1248.5|1250|1247.3|4
1665369600000|2022-10-10 02:40:00|1250|1247.3|1248.5|1246.3|1250.3|1247.3|1248.5|1246.3|11
1665369900000|2022-10-10 02:45:00|1248.8|1246.5|1248.8|1246.5|1249|1246.5|1248.8|1246.5|0
1665370200000|2022-10-10 02:50:00|1248.5|1246.3|1247.5|1245.3|1248.8|1246.3|1247.5|1245.3|9
1665370500000|2022-10-10 02:55:00|1247.8|1244.3|1247.8|1244.3|1247.8|1244.5|1247.5|1244.3|6
1665370800000|2022-10-10 03:00:00|1247.5||1247||1247.5||1246.5||0
1665371100000|2022-10-10 03:05:00|1246.8||1246||1247||1246||0
1665371400000|2022-10-10 03:10:00|1245.5|1243.3|1245.3|1243.3|1246|1243.3|1245.3|1243.3|6
1665371700000|2022-10-10 03:15:00|1245.5|1243.5|1245|1243.5|1245.5|1243.5|1245|1243.5|0
1665372000000|2022-10-10 03:20:00|1245.3|1243.3|1245.3|1243.3|1245.3|1243.3|1244.5|1243.3|10
1665372300000|2022-10-10 03:25:00|1245|1242.8|1244.8|1242.8|1245.3|1242.8|1244.8|1242.8|1
1665372600000|2022-10-10 03:30:00|1244.3|1242.3|1243.3|1241.5|1244.3|1242.3|1243.3|1241.5|6
1665372900000|2022-10-10 03:35:00|1243.5|1241.3|1243.5|1241.3|1243.5|1241.3|1243|1241.3|0
1665373500000|2022-10-10 03:45:00||1241.5||1241.3||1241.5||1241.3|10
1665374100000|2022-10-10 03:55:00|1243.3|1240.3|1242.8|1240.3|1243.3|1240.3|1242.5|1240.3|6
1665374400000|2022-10-10 04:00:00|1242.5||1242.5||1242.8||1242.3||0
1665374700000|2022-10-10 04:05:00|1242.8|1237.5|1239.8|1237|1242.8|1238|1239.5|1236.5|9
1665375000000|2022-10-10 04:10:00|1237.5|1237.3|1236.5|1234.5|1237.5|1237.3|1236.5|1234.3|4
1665375300000|2022-10-10 04:15:00|1236.8|1234.3|1237.5|1235.3|1237.5|1235.3|1236.5|1234|13
1665375600000|2022-10-10 04:20:00|1237.3|1235|1236.5|1234|1237.8|1235.3|1236.3|1234|1
1665375900000|2022-10-10 04:25:00|1236.8|1234.5|1235|1232.8|1237.3|1234.5|1235|1232|2
1665376200000|2022-10-10 04:30:00|1234.8|1232|1237.3|1234.3|1240.3|1237.8|1234.8|1232|0
1665376500000|2022-10-10 04:35:00|1237.8|1234.5|1239.3|1236.8|1239.3|1236.8|1237.3|1234.5|0
1665376800000|2022-10-10 04:40:00|1239|1236.5|1236.5|1234.5|1239|1236.5|1236.5|1234.5|0
1665377100000|2022-10-10 04:45:00|1236.3|1235|1237|1234.8|1239|1236.5|1236.3|1234.8|0
1665377400000|2022-10-10 04:50:00|1238|1235|1237.5|1235.3|1238|1235.8|1236.5|1234.5|0
1665377700000|2022-10-10 04:55:00|1237.3|1236|1237.3|1235.8|1238.3|1236|1237.3|1235.5|0
1665378000000|2022-10-10 05:00:00|1237.5|1235.5|1238.3|1236|1239|1236.3|1236.8|1235.5|1
1665378300000|2022-10-10 05:05:00|1237.8|1235.8|1237|1235.5|1237.8|1235.8|1237|1235.5|0
1665378600000|2022-10-10 05:10:00|1238|1235.8|1238.8|1236.8|1239.3|1237|1237.8|1235.8|2
1665378900000|2022-10-10 05:15:00|1238.5|1236.3|1238.5|1236.3|1239.5|1236.8|1238.3|1235.8|1
1665379200000|2022-10-10 05:20:00|1238.3||1238.3||1238.5||1237.8||0
1665379500000|2022-10-10 05:25:00|1238.8|1237|1239.3|1236.5|1239.8|1237|1238.5|1236.5|1
1665379800000|2022-10-10 05:30:00|1239.5|1236.3|1238|1236.3|1239.5|1236.3|1237.8|1236.3|2
1665380100000|2022-10-10 05:35:00|1237.8|1235.8|1239.3|1237|1239.8|1238|1237.3|1235.5|104
1665380400000|2022-10-10 05:40:00|1239.5|1237.3|1239|1237|1239.5|1237.5|1238.5|1236.8|28
1665380700000|2022-10-10 05:45:00|1239.5|1237.3|1240.8|1238.3|1241|1238.5|1239.3|1237|1
1665381000000|2022-10-10 05:50:00|1241|1238.5|1239.3|1236.8|1241|1238.5|1239.3|1236.8|3
1665381300000|2022-10-10 05:55:00|1239|1237.5|1238.8|1236.8|1239.5|1237.8|1238.3|1236|3
1665381600000|2022-10-10 06:00:00|1239|1237.5|1239.3|1237|1241|1238.8|1237.5|1235.5|2
1665381900000|2022-10-10 06:05:00|1239.5|1237.3|1242.8|1240.5|1243.3|1241.3|1239.5|1237.3|50
1665382200000|2022-10-10 06:10:00|1243.5|1241.3|1246|1243.3|1247|1244.3|1243.3|1241|44
1665382500000|2022-10-10 06:15:00|1246.5|1243.5|1242.5|1240.3|1246.5|1244|1242.3|1240|38
1665382800000|2022-10-10 06:20:00|1242.3|1241|1247|1245|1247|1245|1242.3|1240.3|7
1665383100000|2022-10-10 06:25:00|1246.5|1246|1244.8|1242.5|1247.5|1246|1242.5|1241|150
1665383400000|2022-10-10 06:30:00|1245|1242.8|1245|1242.3|1246.5|1244|1243|1241.5|68
1665383700000|2022-10-10 06:35:00|1244.8|1242.5|1248.5|1246.8|1250.5|1247.8|1244.8|1242.3|100
1665384000000|2022-10-10 06:40:00|1248.3|1246.5|1250.3|1248|1250.3|1248|1247.8|1246|11
1665384300000|2022-10-10 06:45:00|1250.5|1248.3|1250|1248.3|1251|1249.3|1249|1247.5|24
1665384600000|2022-10-10 06:50:00|1250.5|1248.5|1250.8|1249|1251.3|1249.5|1249.8|1248|4
1665384900000|2022-10-10 06:55:00|1251|1249.3|1253|1251.3|1253.5|1251.8|1249.8|1248|12
1665385200000|2022-10-10 07:00:00|1253.3|1251.8|1254.3|1252.3|1255|1253|1252|1249.5|14
1665385500000|2022-10-10 07:05:00|1254|1252|1256|1254.3|1256.5|1254.5|1253.5|1251.8|160
1665385800000|2022-10-10 07:10:00|1256.8|1254.5|1261|1259|1261.5|1259.8|1256.3|1254.5|34
1665386100000|2022-10-10 07:15:00|1261.3|1259.3|1259.3|1257.3|1261.5|1259.3|1258.5|1256.8|9
1665386400000|2022-10-10 07:20:00|1259.5|1257.5|1262.5|1260|1263.5|1261.5|1259.3|1257.5|14
1665386700000|2022-10-10 07:25:00|1262.8|1260.3|1257.5|1255.5|1262.8|1260.5|1257.3|1255.5|11
1665387000000|2022-10-10 07:30:00|1257.3|1255.3|1256.8|1255.3|1259|1257|1256.5|1255.3|55
1665387300000|2022-10-10 07:35:00|1257|1255.5|1250.5|1249|1260.3|1258.3|1250|1248.3|124
1665387600000|2022-10-10 07:40:00|1250.8|1248.8|1251.3|1249|1254.5|1252.5|1250.8|1248.5|41
1665387900000|2022-10-10 07:45:00|1250.8|1248.8|1250|1247.8|1251.3|1249.8|1248.3|1246.5|17
1665388200000|2022-10-10 07:50:00|1250.5|1248|1249.3|1247.3|1253.3|1251.3|1249|1247.3|196
1665388500000|2022-10-10 07:55:00|1249.5|1247.5|1248|1246|1250|1248.3|1246|1244|28
1665388800000|2022-10-10 08:00:00|1247.8|1245|1248.8|1246.8|1251.5|1249.8|1246.8|1244.8|63
1665389100000|2022-10-10 08:05:00|1249|1247|1248.8|1246.5|1249.5|1247.5|1247|1245|56
1665389400000|2022-10-10 08:10:00|1249|1246.8|1246.5|1244.5|1249.3|1247.5|1245|1243|226
1665389700000|2022-10-10 08:15:00|1246.8|1245|1245|1243|1250.3|1248.8|1243.8|1242|288
1665390000000|2022-10-10 08:20:00|1244.8|1242.8|1247|1244.8|1250|1248|1242.8|1241|41
1665390300000|2022-10-10 08:25:00|1246.8|1245|1249.5|1248.3|1253.5|1251|1246.3|1244.8|498
1665390600000|2022-10-10 08:30:00|1249.8|1248|1245.5|1243|1251.8|1250.3|1244.5|1242.5|179
1665390900000|2022-10-10 08:35:00|1244.5|1243.3|1244.3|1242.3|1245.8|1243.8|1243.8|1242.3|122
1665391200000|2022-10-10 08:40:00|1244|1242|1247.8|1245.8|1249.8|1247.8|1244|1242|164
1665391500000|2022-10-10 08:45:00|1248.3|1246|1244.5|1242|1248.5|1246.3|1243|1241.3|133
1665391800000|2022-10-10 08:50:00|1245|1242.3|1245.5|1243.8|1247|1245.3|1242.8|1240.5|54
1665392100000|2022-10-10 08:55:00|1245.8|1244|1241.5|1239.8|1247.5|1245.3|1240.5|1238.5|49
1665392400000|2022-10-10 09:00:00|1241.8|1240|1247.3|1245.5|1249.3|1247.3|1241|1239.5|89
1665392700000|2022-10-10 09:05:00|1247|1245.8|1247.3|1245|1248.8|1246.3|1245.5|1243.3|34
1665393000000|2022-10-10 09:10:00|1247.5|1245.3|1250.5|1248.5|1251|1249.3|1247.3|1245.3|63
1665393300000|2022-10-10 09:15:00|1250|1248|1253.5|1251.5|1254|1252.5|1249.8|1247.8|256
1665393600000|2022-10-10 09:20:00|1253.3|1251.8|1251.5|1249.8|1254.8|1253|1251.5|1249.8|156
1665393900000|2022-10-10 09:25:00|1251.8|1250|1251.3|1249.3|1253.8|1251.3|1250.5|1248.5|79
1665394200000|2022-10-10 09:30:00|1251|1248.8|1247.8|1245|1251|1249|1247|1244.5|64
1665394500000|2022-10-10 09:35:00|1248|1245.5|1247.5|1245.8|1249.3|1247|1245.8|1243.8|99
1665394800000|2022-10-10 09:40:00|1247.8|1246|1244.8|1242.8|1248.3|1246.5|1242.8|1240.5|146
1665395100000|2022-10-10 09:45:00|1245|1243|1247|1245|1247.5|1245.8|1243.8|1241.8|58
1665395400000|2022-10-10 09:50:00|1246.8|1244.8|1248|1245.8|1249.3|1247.3|1245.3|1243|19
1665395700000|2022-10-10 09:55:00|1247.8|1246|1247.5|1245.8|1249.5|1247.5|1247.3|1245|101
1665396000000|2022-10-10 10:00:00|1247.8|1245.5|1251.8|1249.8|1252.3|1250.3|1247.5|1245.5|58
1665396300000|2022-10-10 10:05:00|1251.5|1249.5|1251.3|1249.8|1251.5|1250|1250.5|1248.8|12
1665396600000|2022-10-10 10:10:00|1250.5|1249.5|1252|1250|1252.8|1251.3|1250.5|1248.8|45
1665396900000|2022-10-10 10:15:00|1252.3|1250.3|1249.3|1247.5|1252.5|1250.8|1249.3|1247.5|82
1665397200000|2022-10-10 10:20:00|1249.5|1247.3|1253.3|1251.5|1253.5|1252|1249.5|1247.3|65
1665397500000|2022-10-10 10:25:00|1253|1251.3|1254.8|1252.8|1255.3|1253.3|1252|1250|30
1665397800000|2022-10-10 10:30:00|1254.3|1252.5|1254.5|1252.8|1255|1253.3|1253.5|1251.5|40
1665398100000|2022-10-10 10:35:00|1254.3|1252.5|1253.5|1251.5|1254.8|1253|1252.5|1250.8|23
1665398400000|2022-10-10 10:40:00|1253.3|1251.8|1254|1252.3|1254.5|1252.8|1253|1251.3|1
1665398700000|2022-10-10 10:45:00|1254.5|1252.5|1254.3|1252.5|1254.5|1253|1253.8|1251.8|13
1665399000000|2022-10-10 10:50:00|1254.5|1252.8|1252.3|1250.5|1254.5|1252.8|1252|1250|13
1665399300000|2022-10-10 10:55:00|1252|1250.8|1251.8|1250|1252.8|1251|1251.5|1249.8|2
1665399600000|2022-10-10 11:00:00|1251.5|1250.5|1252.8|1251|1253.3|1251.8|1251.5|1250|16
1665399900000|2022-10-10 11:05:00|1253|1251.3|1247.8|1245.8|1253|1251.3|1247.3|1245.5|63
1665400200000|2022-10-10 11:10:00|1247.5|1245.3|1242.3|1240.3|1247.5|1245.8|1240.5|1239|57
1665400500000|2022-10-10 11:15:00|1242|1240|1243.5|1241.5|1245.5|1244|1241.8|1240|60
1665400800000|2022-10-10 11:20:00|1243.3|1241.8|1240.8|1239.3|1244.5|1242.8|1240|1238.5|40
1665401100000|2022-10-10 11:25:00|1240.5|1239|1241.8|1240|1242|1240.5|1237.5|1236|48
1665401400000|2022-10-10 11:30:00|1243.3|1241.3|1243.3|1241.3|1245.3|1243|1242|1240|47
1665401700000|2022-10-10 11:35:00|1243|1241.5|1244.8|1242.8|1245.3|1243|1241.3|1239.8|34
1665402000000|2022-10-10 11:40:00|1245|1243|1245.3|1243.5|1245.5|1243.5|1242.5|1240.5|273
1665402300000|2022-10-10 11:45:00|1245|1243.3|1243.5|1241.5|1245.3|1243.5|1243|1241.5|88
1665402600000|2022-10-10 11:50:00|1243.8|1242.3|1246.5|1244.8|1246.8|1245.3|1243.8|1242.3|28
1665402900000|2022-10-10 11:55:00|1246|1245|1248.5|1246.3|1249.5|1247.8|1245.8|1243.8|74
1665403200000|2022-10-10 12:00:00|1248.3|1246.8|1249.5|1247.3|1249.5|1247.8|1247.8|1245.8|13
1665403500000|2022-10-10 12:05:00|1249.3|1247.8|1249|1247.3|1250.5|1248.8|1247.8|1246|50
1665403800000|2022-10-10 12:10:00|1248.8|1247|1249.5|1247.8|1251.5|1250|1248|1246.3|84
1665404100000|2022-10-10 12:15:00|1249.8|1248|1254|1252.3|1254.3|1252.3|1249.3|1247.8|114
1665404400000|2022-10-10 12:20:00|1253.3|1251.5|1257.5|1255.8|1257.8|1256.3|1252.8|1250.8|119
1665404700000|2022-10-10 12:25:00|1257.8|1256|1260.8|1259|1260.8|1259|1256.5|1254.8|116
1665405000000|2022-10-10 12:30:00|1260.5|1258.5|1259|1257|1260.8|1258.5|1257.5|1255.5|50
1665405300000|2022-10-10 12:35:00|1258.8|1256.8|1256|1254.3|1259|1257.5|1254.8|1253.3|98
1665405600000|2022-10-10 12:40:00|1256.3|1253.8|1258.5|1256.3|1260.3|1258.3|1255.8|1253.8|110
1665405900000|2022-10-10 12:45:00|1258.3|1256|1260.5|1258.5|1260.8|1259|1258.3|1256|77
1665406200000|2022-10-10 12:50:00|1260.3|1258.8|1262|1260.5|1262.8|1261|1260|1258.5|218
1665406500000|2022-10-10 12:55:00|1261.8|1260.3|1261.8|1260|1262|1260.5|1260|1258.3|48
1665406800000|2022-10-10 13:00:00|1262|1260.3|1268.5|1266.5|1269.3|1267.5|1261.8|1260|396
1665407100000|2022-10-10 13:05:00|1268.3|1267.3|1261.5|1259.5|1269.5|1267.5|1261|1258.8|97
1665407400000|2022-10-10 13:10:00|1261.8|1259.3|1265.5|1263.5|1266.3|1264.5|1259.3|1257.5|78
1665407700000|2022-10-10 13:15:00|1265.8|1263.8|1270.5|1268.8|1270.5|1269|1264|1262.3|142
1665408000000|2022-10-10 13:20:00|1270.3|1269|1272.3|1270.3|1272.8|1270.8|1267.5|1265.5|110
1665408300000|2022-10-10 13:25:00|1272.5|1270|1273.5|1272|1273.5|1272|1269.5|1267.8|76
1665408600000|2022-10-10 13:30:00|1273.3|1271.8|1272.5|1271|1273.5|1272|1270.3|1268.5|184
1665408900000|2022-10-10 13:35:00|1272.3|1270.8|1278.3|1276.3|1278.3|1276.5|1272.3|1270.5|507
1665409200000|2022-10-10 13:40:00|1278.5|1276.5|1281.3|1279.5|1283.3|1281.5|1277.8|1276.3|335
1665409500000|2022-10-10 13:45:00|1280.8|1279|1274.3|1272.5|1282.3|1280.8|1274.3|1272.5|124
1665409800000|2022-10-10 13:50:00|1274|1272.3|1273|1270.8|1277.5|1275.5|1272|1269.5|114
1665410100000|2022-10-10 13:55:00|1272.8|1271|1273.3|1271.3|1276.3|1274.3|1272.3|1270.3|38
1665410400000|2022-10-10 14:00:00|1273|1271|1278.3|1276.5|1278.8|1277|1272.8|1271|226
1665410700000|2022-10-10 14:05:00|1278.5|1276.8|1272.5|1270.5|1278.8|1277|1272|1270|71
1665411000000|2022-10-10 14:10:00|1272.3|1270.3|1277.3|1275.8|1279.5|1277.3|1272.3|1270.3|201
1665411300000|2022-10-10 14:15:00|1277|1275.5|1279.3|1277.8|1281|1279|1277|1275.3|182
1665411600000|2022-10-10 14:20:00|1279.5|1277.5|1278.8|1277.3|1280.3|1278.8|1276|1274.5|67
1665411900000|2022-10-10 14:25:00|1279|1277|1286.8|1284.3|1286.8|1284.5|1278.5|1276.5|564
1665412200000|2022-10-10 14:30:00|1287|1284.5|1287.8|1286.3|1288|1286.3|1284.5|1283|142
1665412500000|2022-10-10 14:35:00|1287.5|1285|1284.5|1282.3|1287.5|1285|1281.8|1280|114
1665412800000|2022-10-10 14:40:00|1284.3|1282|1279|1276.8|1285.3|1283.3|1278.8|1276.5|225
1665413100000|2022-10-10 14:45:00|1278.8|1276.5|1284.5|1282|1287.3|1285|1268|1265.5|829
1665413400000|2022-10-10 14:50:00|1284|1281.8|1285.8|1283.8|1287|1284.8|1283|1280.5|306
1665413700000|2022-10-10 14:55:00|1285.5|1283.5|1291|1289.5|1293.3|1291.8|1284.5|1282.5|598
1665414000000|2022-10-10 15:00:00|1290.8|1289|1281|1278.8|1290.8|1289|1277.5|1275.3|381
1665414300000|2022-10-10 15:05:00|1280.8|1278.5|1286.8|1284.5|1288.8|1286.5|1278.3|1276.5|455
1665414600000|2022-10-10 15:10:00|1286.5|1284|1290.3|1287.8|1291.8|1289.3|1282.8|1281|405
1665414900000|2022-10-10 15:15:00|1290|1287.3|1296.8|1294.5|1297.3|1295.3|1288.8|1286.8|253
1665415200000|2022-10-10 15:20:00|1296.5|1294.8|1295|1293.3|1297.5|1295.5|1293.8|1292|246
1665415500000|2022-10-10 15:25:00|1294.3|1292.3|1279.8|1277.5|1297.5|1295.5|1275.8|1273.8|1090
1665415800000|2022-10-10 15:30:00|1279.5|1277.3|1278.3|1276.3|1285.8|1283.8|1277.5|1275.8|176
1665416100000|2022-10-10 15:35:00|1277.5|1275.8|1281.5|1279.5|1282.3|1280.3|1276.5|1274.5|70
1665416400000|2022-10-10 15:40:00|1281.3|1279|1285.5|1283.5|1285.8|1283.5|1280.3|1278.3|63
1665416700000|2022-10-10 15:45:00|1285.3|1284|1288.5|1286.3|1290.3|1288.3|1283.8|1282|140
1665417000000|2022-10-10 15:50:00|1288.8|1286|1284.3|1281.8|1289|1287|1282.8|1281|13
1665417300000|2022-10-10 15:55:00|1284.5|1282|1286|1284.5|1286.8|1284.8|1282.5|1280.8|49
1665417600000|2022-10-10 16:00:00|1285.8|1284.3|1288.5|1286.8|1288.8|1286.8|1285.5|1284|52
1665417900000|2022-10-10 16:05:00|1288.3|1286.5|1294.5|1292.3|1294.8|1292.8|1288.3|1286.5|241
1665418200000|2022-10-10 16:10:00|1294.8|1292.5|1298.3|1296.5|1299|1297.5|1292.5|1289.8|290
1665418500000|2022-10-10 16:15:00|1298|1296.3|1297.3|1295.8|1298.8|1297|1296.8|1295|74
1665418800000|2022-10-10 16:20:00|1297|1295.5|1298.3|1296.8|1299.5|1297.8|1294.3|1291.8|59
1665419100000|2022-10-10 16:25:00|1298.8|1297|1306.8|1305.3|1307|1305.3|1298.8|1296.5|112
1665419400000|2022-10-10 16:30:00|1306.5|1305|1302.8|1299.8|1311|1309|1302.8|1299.8|103
1665419700000|2022-10-10 16:35:00|1302.5|1299.5|1303.8|1301.5|1309|1307|1300.8|1298.8|32
1665420000000|2022-10-10 16:40:00|1304|1301|1301.8|1300|1304|1301.5|1300.8|1299|100
1665420300000|2022-10-10 16:45:00|1302|1300.3|1304.3|1302.3|1304.3|1302.3|1301.5|1299.8|83
1665420600000|2022-10-10 16:50:00|1303.5|1301.5|1304.5|1302.3|1305.5|1303.3|1301.8|1299.5|9
1665420900000|2022-10-10 16:55:00|1304.3|1302|1292.5|1289.8|1305.5|1303.8|1291.3|1288.5|118
1665421200000|2022-10-10 17:00:00|1292.8|1289.5|1293.8|1291|1295.8|1293|1292|1289.5|9
1665421500000|2022-10-10 17:05:00|1294.3|1291.3|1292.5|1290.5|1294.3|1291.5|1285.8|1284.5|80
1665421800000|2022-10-10 17:10:00|1293.3|1290.3|1287|1285|1293.5|1291.3|1286.3|1284.8|13
1665422100000|2022-10-10 17:15:00|1286.3|1284.5|1278.3|1274.5|1286.5|1284.5|1277.8|1274|49
1665422400000|2022-10-10 17:20:00|1278|1274.3|1276.8|1274.8|1280|1276.5|1273|1271.5|25
1665422700000|2022-10-10 17:25:00|1276.3|1274.5|1269.5|1267.5|1276.3|1274.5|1269.3|1267.5|45
1665423000000|2022-10-10 17:30:00|1269.3|1267.8|1276.5|1274.3|1276.8|1274.5|1269|1267.8|20
1665423300000|2022-10-10 17:35:00|1276.3|1274.5|1273.3|1271.3|1276.8|1274.5|1272.8|1271|20
1665423600000|2022-10-10 17:40:00|1273.5|1271.8|1271.8|1269.5|1278|1275.8|1271.3|1269.5|114
1665423900000|2022-10-10 17:45:00|1271.5|1269|1272|1269.3|1272.3|1270|1266.8|1264.3|39
1665424200000|2022-10-10 17:50:00|1271.5|1269.5|1271.3|1269.5|1273.5|1271.3|1270.8|1268.3|6
1665424500000|2022-10-10 17:55:00|1271.5|1269.3|1267.3|1265|1271.5|1269.8|1267.3|1265|4
1665424800000|2022-10-10 18:00:00|1267.8|1265.8|1271|1268.5|1271|1268.5|1266.8|1265|56
1665425100000|2022-10-10 18:05:00|1270.8|1267.5|1267.8|1265.8|1272.8|1270.3|1266.8|1264.5|26
1665425400000|2022-10-10 18:10:00|1267.5|1265.3|1263.3|1261.3|1268.3|1266|1263.3|1261.3|21
1665425700000|2022-10-10 18:15:00|1263.8|1261.5|1263.5|1261.5|1266.3|1263.8|1260.8|1259.5|20
1665426000000|2022-10-10 18:20:00|1263.8|1261.3|1261.8|1260|1265.8|1263.8|1261.8|1259.8|18
1665426300000|2022-10-10 18:25:00|1261.5|1259.8|1264|1261.3|1267.8|1264.5|1261.3|1259.5|44
1665426600000|2022-10-10 18:30:00|1264.3|1261.5|1256.3|1252.3|1264.8|1262|1251.5|1249.8|103
1665426900000|2022-10-10 18:35:00|1256.8|1252.5|1253|1250.5|1258|1255|1252.3|1249.5|16
1665427200000|2022-10-10 18:40:00|1253.3|1250.8|1249|1246|1254.3|1252|1248|1246|67
1665427500000|2022-10-10 18:45:00|1249.3|1246.3|1251.8|1248|1251.8|1248.8|1248.3|1245.8|22
1665427800000|2022-10-10 18:50:00|1251.5|1247.5|1256|1252.5|1256|1252.5|1250.5|1247.3|46
1665428100000|2022-10-10 18:55:00|1255.5|1253|1255.8|1252|1256.8|1254.5|1253.5|1250.5|1
1665428400000|2022-10-10 19:00:00|1255.5|1251.8|1254|1251|1256.3|1252.5|1253.5|1250.5|0
1665428700000|2022-10-10 19:05:00|1253.5|1250.5|1256|1251.5|1256.3|1252.5|1252.5|1250.3|2
1665429000000|2022-10-10 19:10:00|1255.5|1251.3|1253.8|1252|1256.5|1254|1253.5|1251.3|11
1665429300000|2022-10-10 19:15:00|1253.3|1251.3|1255.5|1251.5|1255.5|1252.5|1253|1251|3
1665429600000|2022-10-10 19:20:00|1255.3|1251.8|1257|1252.3|1257.5|1252.3|1253.5|1251.3|0
1665429900000|2022-10-10 19:25:00|1255.3|1251.5|1253.8|1251.3|1255.3|1251.5|1253.3|1251.3|0
1665430200000|2022-10-10 19:30:00|1254.3|1250.3|1252.8|1250.3|1254.3|1250.5|1252.5|1250.3|0
1665430500000|2022-10-10 19:35:00|1253|1250.5|1254.3|1251.3|1254.5|1251.8|1252.8|1250.5|0
1665430800000|2022-10-10 19:40:00|1254.5|1251.5|1253.5|1250.5|1254.5|1251.8|1252.3|1249.8|1
1665431100000|2022-10-10 19:45:00|1253.3|1250.8|1254|1251.3|1254.8|1252|1252.8|1250.5|0
1665431400000|2022-10-10 19:50:00|1254.3|1251.5|1254|1251.3|1255.3|1251.5|1253|1250.5|6
1665431700000|2022-10-10 19:55:00|1253.8|1250.5|1254|1250.5|1255.5|1251.8|1252|1249.8|40
1665432000000|2022-10-10 20:00:00|1253.8|1251|1253.3|1250.5|1254|1251|1252.5|1249.8|10
1665432300000|2022-10-10 20:05:00|1253.5|1251.5|1254.8|1251|1256.8|1254.3|1251.8|1249.5|35
1665432600000|2022-10-10 20:10:00|1253.5|1250.8|1254.8|1251.3|1255.5|1251.3|1253|1250.5|12
1665432900000|2022-10-10 20:15:00|1254|1252|1257|1251.3|1257.5|1255|1254|1251.3|24
1665433200000|2022-10-10 20:20:00|1257.3|1251.5|1259.5|1252.3|1259.5|1252.3|1257.3|1251.5|4
1665433500000|2022-10-10 20:25:00|1259.3|1253|1259|1252.3|1259.5|1253|1258.5|1252.3|8
1665433800000|2022-10-10 20:30:00|1259.5|1252.5|1259|1253|1261.8|1255|1259|1252.3|12
1665434100000|2022-10-10 20:35:00|1259.3|1252.8|1258|1252.8|1259.3|1256|1258|1252.3|1
1665434400000|2022-10-10 20:40:00|1258.3|1253.3|1258|1252|1259|1253.3|1257.5|1252|0
1665434700000|2022-10-10 20:45:00|1258.8|1252.3|1257.5|1252.8|1258.8|1252.8|1257.3|1252.3|0
1665435000000|2022-10-10 20:50:00|1257.8|1253|1258.5|1253|1259|1253.3|1257.8|1252.8|0
1665435300000|2022-10-10 20:55:00|1258.8|1253.3|1260|1256.8|1260.3|1257.5|1257.5|1252.5|3
1665435600000|2022-10-10 21:00:00|1260.5|1256.5|1265.5|1255|1266.5|1256.5|1260.5|1254|5
1665436200000|2022-10-10 21:10:00||1249.5||1249.5||1249.5||1249.5|0
1665436800000|2022-10-10 21:20:00|1264.5||1263.8||1264.8||1263.8||0
1665437100000|2022-10-10 21:25:00|1264.3||1264.3||1264.3||1264.3||0
1665450000000|2022-10-11 01:00:00|1258.5|1254.8|1257|1252.8|1260.3|1255.8|1256.8|1252.3|0
1665450300000|2022-10-11 01:05:00|1257.3|1253|1259.5|1255.3|1259.5|1255.3|1257.3|1252.8|0
1665450600000|2022-10-11 01:10:00|1259.8|1255.5|1258.3|1254.3|1260.3|1256|1257.8|1254.3|0
1665450900000|2022-10-11 01:15:00|1258.8|1254.8|1257|1254.3|1261|1257|1256.8|1254.3|0
1665451200000|2022-10-11 01:20:00|1256.8|1254.8|1254|1252|1257|1254.8|1254|1251.8|7
1665451500000|2022-10-11 01:25:00|1254.5|1251.8|1254|1251.5|1254.5|1252|1253.5|1251.3|0
1665451800000|2022-10-11 01:30:00|1254.3|1251.8|1254.5|1252|1254.5|1252.5|1254|1251.8|0
1665452100000|2022-10-11 01:35:00|1254|1251.5|1252.5|1250|1254|1251.5|1251.3|1248.8|0
1665452400000|2022-10-11 01:40:00|1252.3|1250.3|1251.5|1248.5|1252.8|1250.3|1251.3|1248.5|4
1665452700000|2022-10-11 01:45:00|1251.3||1252||1252||1250.5||0
1665453000000|2022-10-11 01:50:00|1251.8|1248.8|1251.5|1249|1252|1249.5|1250.8|1248.5|4
1665453300000|2022-10-11 01:55:00|1251.3|1249.3|1252.8|1250.3|1253.8|1251.3|1251|1248.5|0
1665453600000|2022-10-11 02:00:00|1252.5|1250|1251.3|1248.8|1253.3|1250.5|1251|1248.8|0
1665453900000|2022-10-11 02:05:00|1251.5|1249|1252.8|1250.3|1253.3|1250.8|1251.3|1248.8|0
1665454200000|2022-10-11 02:10:00|1252.3|1250|1249|1247.3|1252.5|1250.3|1249|1247.3|10
1665454500000|2022-10-11 02:15:00|1248.5|1246.8|1246.3|1244|1248.5|1246.8|1245.8|1243.5|36
1665454800000|2022-10-11 02:20:00|1246.5|1244.3|1246.3|1243.8|1248|1245.5|1246.3|1243.8|3
1665455100000|2022-10-11 02:25:00|1246.5|1244|1246.5|1243.8|1247.8|1244.8|1246.3|1243.5|1
1665455400000|2022-10-11 02:30:00|1246.8|1244|1247.3|1244.3|1248|1245|1246.3|1243.5|3
1665455700000|2022-10-11 02:35:00|1247|1243.8|1247.3|1244.3|1247.3|1244.8|1246.8|1243.8|0
1665456000000|2022-10-11 02:40:00|1247|1244.5|1245.8|1243|1247.3|1244.8|1245.3|1243|3
1665456300000|2022-10-11 02:45:00|1245.5|1242.5|1242.3|1238.5|1246|1242.8|1242|1238.5|13
1665456600000|2022-10-11 02:50:00|1242.5|1237.8|1241.8|1237.8|1242.5|1237.8|1241.5|1237.8|0
1665456900000|2022-10-11 02:55:00|1241.5|1237|1239|1236.8|1241.8|1237|1239|1236.5|0
1665457200000|2022-10-11 03:00:00|1239.3|1236.5|1239.3|1236.5|1239.3|1237.3|1239.3|1236.5|0
1665457500000|2022-10-11 03:05:00|1238.8|1236.8|1239|1236.5|1239.3|1237|1238.8|1236.3|0
1665457800000|2022-10-11 03:10:00|1238.8|1236.3|1238.8|1236.3|1239|1236.8|1238.5|1236.3|0
1665458100000|2022-10-11 03:15:00|1239|1236.5|1238.8|1236.3|1239|1237|1238.5|1236.3|0
1665458400000|2022-10-11 03:20:00|1239|1236.5|1238.5|1236|1239|1236.5|1238|1235.5|0
1665458700000|2022-10-11 03:25:00|1238.3|1235.8|1238.5|1235.8|1238.8|1236|1238.3|1235.5|12
1665459000000|2022-10-11 03:30:00|1238.8|1235.5|1239|1236.3|1239|1236.5|1238.3|1235.5|0
1665459300000|2022-10-11 03:35:00|1238.8|1236.5|1238.8|1235.5|1239|1236.5|1238.5|1235.5|0
1665459600000|2022-10-11 03:40:00|1238.5|1235.8|1239|1236.3|1239|1236.3|1238.5|1235.8|0
1665459900000|2022-10-11 03:45:00|1238.8|1236|1238.8|1236|1239|1236.8|1238.8|1236|0
1665460200000|2022-10-11 03:50:00|1239|1236.3|1239|1236.3|1239.5|1237|1239|1236|0
1665460500000|2022-10-11 03:55:00|1239.3|1236|1239|1236.3|1239.3|1236.5|1238.8|1236|0
1665460800000|2022-10-11 04:00:00|1238.5|1236.8|1239|1236.5|1239|1236.8|1238.5|1236.3|0
1665461100000|2022-10-11 04:05:00|1239.5|1236.8|1239.5|1237.3|1240|1237.3|1239.3|1236.8|0
1665461400000|2022-10-11 04:10:00|1239.8|1237.5|1240|1237.3|1240|1237.5|1239.3|1236.8|0
1665461700000|2022-10-11 04:15:00|1239.8|1237|1238.8|1236.5|1240|1237.3|1238.8|1236.5|1
1665462000000|2022-10-11 04:20:00|1238.5|1236.3|1238|1235.8|1238.5|1236.5|1238|1235.8|1
1665462300000|2022-10-11 04:25:00|1238.3|1236|1238|1235.8|1238.3|1236|1238|1235.5|1
1665462600000|2022-10-11 04:30:00|1237.8|1235.5|1238.5|1236|1238.5|1236|1237|1234.8|3
1665462900000|2022-10-11 04:35:00|1238.3|1236.3|1237.8|1235.5|1238.3|1236.3|1237.5|1235.5|1
1665463200000|2022-10-11 04:40:00|1237.3||1238||1238||1237.3||16
1665463500000|2022-10-11 04:45:00|1238.5|1235.8|1238|1235.5|1238.5|1236.3|1237.8|1235.5|0
1665463800000|2022-10-11 04:50:00|1238.3|1235.8|1238.3|1236|1238.5|1236.3|1238|1235.8|1
1665464100000|2022-10-11 04:55:00|1238.5|1235.8|1238.5|1236|1238.5|1236|1238|1235.8|1
1665464400000|2022-10-11 05:00:00|1238.3|1235.8|1238.3|1236.3|1238.5|1236.3|1237.8|1235.5|0
1665464700000|2022-10-11 05:05:00|1238.5|1236.5|1240.3|1238.3|1240.5|1238.5|1238.5|1236.3|5
1665465000000|2022-10-11 05:10:00|1240.5|1238|1241.5|1239|1241.8|1239.3|1239.8|1237.3|11
1665465300000|2022-10-11 05:15:00|1241.3|1239.3|1241.5|1239|1241.5|1239.5|1241|1238.5|1
1665465600000|2022-10-11 05:20:00|1241.3|1239.5|1242|1239.8|1242.3|1240|1241.3|1239.5|1
1665465900000|2022-10-11 05:25:00|1241.5|1239.3|1242.5|1240.5|1243|1241|1241.5|1239.3|7
1665466200000|2022-10-11 05:30:00|1242.8|1240.8|1247|1245|1247.5|1245.5|1242.8|1240.8|16
1665466500000|2022-10-11 05:35:00|1246.8|1245.3|1249.8|1247.3|1249.8|1247.3|1246.3|1245|12
1665466800000|2022-10-11 05:40:00|1250.3|1247.5|1248.8|1246.5|1250.5|1248.3|1248.3|1246|24
1665467100000|2022-10-11 05:45:00|1248.3|1246|1249.8|1247.3|1249.8|1247.3|1248.3|1246|1
1665467400000|2022-10-11 05:50:00|1250|1247|1249.3|1247|1250|1247.3|1247.5|1245|0
1665467700000|2022-10-11 05:55:00|1249|1246.5|1246.8|1245|1249.3|1247|1246.8|1245|10
1665468000000|2022-10-11 06:00:00|1247.5|1245.3|1246.3|1244|1249|1247|1246.3|1243.8|18
1665468300000|2022-10-11 06:05:00|1245.8|1243.5|1248.8|1246.3|1250.3|1247.8|1245.3|1243|24
1665468600000|2022-10-11 06:10:00|1249|1246|1256|1254.3|1256|1254.3|1248.5|1246|33
1665468900000|2022-10-11 06:15:00|1256.3|1253.5|1260.8|1258|1261.8|1259.8|1255.8|1253.5|27
1665469200000|2022-10-11 06:20:00|1260.3|1257.5|1261.8|1259.3|1263.5|1261|1259.3|1257.5|7
1665469500000|2022-10-11 06:25:00|1262.3|1259|1262.3|1260.3|1262.8|1260.5|1261|1259|3
1665469800000|2022-10-11 06:30:00|1262.5|1260.5|1263|1260.3|1267.5|1265.3|1261.8|1260.3|56
1665470100000|2022-10-11 06:35:00|1262.8|1260.5|1258.8|1256.3|1262.8|1260.5|1258|1256|8
1665470400000|2022-10-11 06:40:00|1259|1256.8|1261|1258.8|1261|1259.3|1259|1256.5|9
1665470700000|2022-10-11 06:45:00|1260.8|1259|1259|1256.5|1261.3|1259.3|1258.5|1256.3|5
1665471000000|2022-10-11 06:50:00|1258.3|1256|1257.3|1254.8|1259.8|1257.8|1257.3|1254.8|11
1665471300000|2022-10-11 06:55:00|1257|1254.5|1255.5|1253.5|1257.5|1255.5|1254.5|1252.5|19
1665471600000|2022-10-11 07:00:00|1255.3|1253.3|1246.8|1244|1255.8|1253.5|1245|1242.5|38
1665471900000|2022-10-11 07:05:00|1246.5|1243.8|1239|1236.5|1248.8|1247|1238.8|1236.3|50
1665472200000|2022-10-11 07:10:00|1238.8|1236.3|1242.3|1240.3|1242.3|1240.3|1234.3|1232|28
1665472500000|2022-10-11 07:15:00|1242|1240|1227.5|1225.5|1242.3|1240.5|1226.8|1225|75
1665472800000|2022-10-11 07:20:00|1228|1226|1217.3|1215.8|1229|1226.3|1217.3|1215.8|201
1665473100000|2022-10-11 07:25:00|1217.8|1216|1217.3|1214.5|1219.5|1217|1215.5|1213.5|47
1665473400000|2022-10-11 07:30:00|1217.5|1214.8|1201.8|1199|1218|1215.5|1201.5|1198.8|183
1665473700000|2022-10-11 07:35:00|1201.3|1199.5|1178.3|1176.5|1201.8|1199.5|1178.3|1176.5|316
1665474000000|2022-10-11 07:40:00|1178.5|1176.8|1190.8|1187.8|1208.3|1206|1178|1176.3|217
1665474300000|2022-10-11 07:45:00|1190.5|1187.5|1198.5|1195.8|1207.8|1205.8|1190.3|1187.5|87
1665474600000|2022-10-11 07:50:00|1198|1196|1197|1194.5|1200.3|1197.8|1190.3|1188.3|87
1665474900000|2022-10-11 07:55:00|1197.3|1195|1203|1200.5|1203.5|1201.5|1196.5|1194.5|103
1665475200000|2022-10-11 08:00:00|1203.3|1200.3|1196.5|1193.8|1204|1201.8|1194.3|1192.3|125
1665475500000|2022-10-11 08:05:00|1196.8|1194|1203.3|1199.8|1204.5|1201.8|1196.8|1194|86
1665475800000|2022-10-11 08:10:00|1203|1200|1205|1202|1206.5|1204.3|1202.8|1199.8|26
1665476100000|2022-10-11 08:15:00|1205.3|1202.3|1199.5|1196|1205.3|1202.5|1197|1194.8|26
1665476400000|2022-10-11 08:20:00|1199.8|1196.5|1195.8|1193|1202.5|1199.5|1195|1193|44
1665476700000|2022-10-11 08:25:00|1196|1193.3|1201.8|1199.5|1202.3|1200.5|1196|1193|73
1665477000000|2022-10-11 08:30:00|1201.5|1198.5|1200.8|1199|1201.5|1199.5|1198.5|1196.8|85
1665477300000|2022-10-11 08:35:00|1202|1198.8|1198.3|1195.8|1202.5|1200.3|1197.5|1195.3|55
1665477600000|2022-10-11 08:40:00|1198|1196.3|1198|1194.8|1198.5|1196.3|1194.3|1191.5|46
1665477900000|2022-10-11 08:45:00|1197.5|1194.5|1196.8|1193.5|1198|1194.8|1194.5|1191.5|48
1665478200000|2022-10-11 08:50:00|1196.5|1193.3|1193|1191.3|1196.5|1193.3|1191.3|1187.3|72
1665478500000|2022-10-11 08:55:00|1192.3|1191|1187.3|1185.5|1193|1191.3|1186.8|1185.3|30
1665478800000|2022-10-11 09:00:00|1187.5|1184.3|1187|1183|1188|1184.8|1184|1182.5|96
1665479100000|2022-10-11 09:05:00|1186.8|1183.3|1184.5|1182.5|1188.3|1186.3|1184.3|1182.5|25
1665479400000|2022-10-11 09:10:00|1184.8|1181.3|1182|1179.8|1184.8|1181.5|1180.3|1178|34
1665479700000|2022-10-11 09:15:00|1183|1181|1186.3|1183.8|1188.5|1186.5|1182.5|1180.5|32
1665480000000|2022-10-11 09:20:00|1186.5|1183.5|1185.3|1183.3|1188.3|1184.8|1184.3|1181.8|21
1665480300000|2022-10-11 09:25:00|1185|1182.5|1181.8|1177.8|1185.3|1182.5|1177.8|1175.3|69
1665480600000|2022-10-11 09:30:00|1181.5|1177.5|1181.8|1179|1182.8|1179.8|1175.8|1174|9
1665480900000|2022-10-11 09:35:00|1182|1178.8|1179.5|1178|1182|1178.8|1179.5|1176.8|15
1665481200000|2022-10-11 09:40:00|1179|1176.8|1179|1177|1180.8|1178.5|1178.3|1176.8|19
1665481500000|2022-10-11 09:45:00|1178.8|1176.8|1178.8|1176.5|1179.5|1177.5|1177.3|1175.3|24
1665481800000|2022-10-11 09:50:00|1178.5|1176|1178.5|1176.5|1179.3|1178|1177.5|1175.5|11
1665482100000|2022-10-11 09:55:00|1178.8|1176.3|1174.3|1172.3|1179|1177.3|1174.3|1172|43
1665482400000|2022-10-11 10:00:00|1174|1172.5|1175|1172.8|1175.3|1173.3|1173|1170.8|33
1665482700000|2022-10-11 10:05:00|1174.8|1172.5|1178.3|1176.8|1178.5|1177|1174.3|1172|99
1665483000000|2022-10-11 10:10:00|1178.5|1176.5|1178.8|1176.8|1179.3|1177.3|1177.5|1175.3|30
1665483300000|2022-10-11 10:15:00|1179.3|1177|1178.3|1176.5|1180.5|1178|1176|1174.3|46
1665483600000|2022-10-11 10:20:00|1178.5|1176.8|1180.8|1178.8|1184.3|1182.5|1178.3|1176.8|111
1665483900000|2022-10-11 10:25:00|1181.5|1179|1180.8|1179|1182.3|1180.3|1180|1178|4
1665484200000|2022-10-11 10:30:00|1180.5|1178.8|1173.5|1170.8|1180.8|1179|1173|1170.5|188
1665484500000|2022-10-11 10:35:00|1174.3|1170.5|1170.3|1168.3|1174.5|1171.3|1170.3|1168.3|55
1665484800000|2022-10-11 10:40:00|1170|1167.5|1151.3|1149.5|1171|1168|1151|1149.5|337
1665485100000|2022-10-11 10:45:00|1151|1147.5|1156|1153.3|1158.5|1154.8|1149.3|1147.5|110
1665485400000|2022-10-11 10:50:00|1155.8|1152.8|1156.8|1154.3|1159|1157|1155|1152.5|31
1665485700000|2022-10-11 10:55:00|1156.3|1154|1154.5|1151|1156.8|1154|1151.3|1148.3|86
1665486000000|2022-10-11 11:00:00|1154|1150.8|1157.3|1154.8|1160.3|1157.8|1154|1150.8|69
1665486300000|2022-10-11 11:05:00|1157.8|1155.3|1156.8|1155.3|1161.5|1158.3|1156.8|1155.3|50
1665486600000|2022-10-11 11:10:00|1156.5|1154.8|1159.8|1155.3|1159.8|1156.5|1156.3|1154.5|12
1665486900000|2022-10-11 11:15:00|1160|1155.8|1162.8|1161|1163.3|1161|1159.8|1155.8|83
1665487200000|2022-10-11 11:20:00|1163|1160.3|1167.3|1165|1167.5|1165|1162.8|1159.5|79
1665487500000|2022-10-11 11:25:00|1167.5|1165.3|1164.3|1161|1167.5|1165.3|1163.3|1160.8|20
1665487800000|2022-10-11 11:30:00|1164|1160.3|1164.8|1162.3|1165|1162.8|1163.5|1159.8|30
1665488100000|2022-10-11 11:35:00|1164.5|1162.5|1166|1162.3|1166.5|1163.8|1163.3|1160.5|38
1665488400000|2022-10-11 11:40:00|1166.3|1162|1168|1165.5|1169|1167.3|1161|1159.5|88
1665488700000|2022-10-11 11:45:00|1168.5|1165.8|1164.3|1161.8|1169|1166.3|1164.3|1161.5|11
1665489000000|2022-10-11 11:50:00|1164.5|1161.5|1168|1164.5|1170|1167.8|1164.3|1161.5|50
1665489300000|2022-10-11 11:55:00|1168.3|1164.8|1169|1167.3|1169.3|1167.3|1166|1162.5|21
1665489600000|2022-10-11 12:00:00|1170|1167.5|1182.8|1178.3|1182.8|1178.3|1166.5|1164|119
1665489900000|2022-10-11 12:05:00|1180.8|1178.5|1179.5|1177.3|1181|1180.3|1179.3|1176.5|71
1665490200000|2022-10-11 12:10:00|1179.3|1177|1178.8|1175.3|1181.3|1179.3|1177|1174.8|88
1665490500000|2022-10-11 12:15:00|1179|1175.5|1179.5|1177|1180|1177.8|1178|1175|37
1665490800000|2022-10-11 12:20:00|1179.3|1176.8|1185.8|1183.3|1188.5|1184.5|1179|1176.8|77
1665491100000|2022-10-11 12:25:00|1186.5|1183.5|1187|1184|1189.8|1186.8|1186.3|1182.8|32
1665491400000|2022-10-11 12:30:00|1187.3|1184.3|1188.8|1186.5|1188.8|1186.8|1186|1183.3|30
1665491700000|2022-10-11 12:35:00|1188.5|1187|1192.3|1190.5|1193|1190.8|1187.8|1185.8|229
1665492000000|2022-10-11 12:40:00|1192|1190.3|1182.5|1178.8|1193.3|1191.3|1181.3|1178.8|174
1665492300000|2022-10-11 12:45:00|1182.3|1179|1185|1181.3|1185|1181.8|1180.3|1177.5|25
1665492600000|2022-10-11 12:50:00|1184.8|1181|1186|1183.3|1187.8|1184.8|1183.3|1180.5|37
1665492900000|2022-10-11 12:55:00|1186.3|1183|1187.3|1184.5|1187.5|1185|1183.8|1181.3|37
1665493200000|2022-10-11 13:00:00|1187.5|1183.8|1193.5|1191.3|1193.5|1191.8|1186.5|1183.5|123
1665493500000|2022-10-11 13:05:00|1193.3|1190.8|1185.8|1182.5|1195|1192.8|1185.8|1182.3|70
1665493800000|2022-10-11 13:10:00|1186|1182.8|1182.8|1179|1186.8|1184|1180.3|1178.3|27
1665494100000|2022-10-11 13:15:00|1183|1178.8|1179|1176|1183|1179.8|1179|1175.8|22
1665494400000|2022-10-11 13:20:00|1179.3|1176.3|1178|1174.8|1179.5|1176.8|1174.3|1171.8|65
1665494700000|2022-10-11 13:25:00|1178.3|1175|1180.3|1176.3|1185|1179.8|1176.8|1174.5|55
1665495000000|2022-10-11 13:30:00|1180|1176|1182.5|1179.3|1188.3|1185.3|1178.8|1174.8|80
1665495300000|2022-10-11 13:35:00|1182.8|1179|1183|1180|1183.3|1180.8|1179.3|1175.5|123
1665495600000|2022-10-11 13:40:00|1183.3|1180.3|1182.5|1179.8|1189.3|1186.8|1181|1178|108
1665495900000|2022-10-11 13:45:00|1182.3|1179.5|1184.3|1181.8|1187.3|1184.3|1180|1177|57
1665496200000|2022-10-11 13:50:00|1184.5|1183|1179.5|1175.8|1185.8|1183.5|1177.3|1173.5|127
1665496500000|2022-10-11 13:55:00|1179.3|1176|1182.8|1179.5|1183.5|1181.3|1174.5|1172.5|145
1665496800000|2022-10-11 14:00:00|1182.5|1179.3|1179.3|1177.5|1183.8|1181.3|1176.5|1174|74
1665497100000|2022-10-11 14:05:00|1178.8|1177|1174.8|1171.3|1179.3|1177|1172.8|1170.3|42
1665497400000|2022-10-11 14:10:00|1174.5|1171|1173.3|1171.5|1175.3|1173.5|1172.5|1170.5|25
1665497700000|2022-10-11 14:15:00|1173|1171.8|1177.8|1175.5|1183.5|1181.8|1173|1171.5|219
1665498000000|2022-10-11 14:20:00|1177.5|1175.3|1170.3|1168.5|1180|1177.5|1165.5|1163.5|508
1665498300000|2022-10-11 14:25:00|1170.5|1168.8|1172.3|1169.3|1173.5|1171.5|1169.3|1166.3|118
1665498600000|2022-10-11 14:30:00|1172.5|1168.5|1173|1169.5|1173|1171.3|1167|1164.5|83
1665498900000|2022-10-11 14:35:00|1173.3|1169.8|1162|1159|1173.3|1170|1155.5|1153.8|537
1665499200000|2022-10-11 14:40:00|1161.8|1158.8|1136.3|1130.3|1167|1164.5|1130.8|1128.8|451
1665499500000|2022-10-11 14:45:00|1136.8|1130.5|1149.3|1146.8|1149.5|1147.3|1113.8|1110.8|375
1665499800000|2022-10-11 14:50:00|1149|1147|1151.3|1148.3|1157|1153.8|1141.5|1138.3|194
1665500100000|2022-10-11 14:55:00|1151|1148|1143.8|1140.8|1153.3|1150.8|1143.8|1140.8|133
1665500400000|2022-10-11 15:00:00|1144|1141|1163.3|1158.5|1165.8|1164.5|1141|1138.3|271
1665500700000|2022-10-11 15:05:00|1161|1158.8|1181.3|1179|1184.3|1182.5|1159.3|1156.3|237
1665501000000|2022-10-11 15:10:00|1180.5|1178.8|1191.3|1183|1197.5|1195.5|1176|1174|521
1665501300000|2022-10-11 15:15:00|1190.8|1181.3|1183.8|1182|1203.5|1198.3|1183|1177.8|393
1665501600000|2022-10-11 15:20:00|1183.5|1181|1184|1181.3|1191.5|1187|1170.3|1166|281
1665501900000|2022-10-11 15:25:00|1183.8|1182.8|1189|1186.8|1195.5|1194.3|1174|1172|806
1667489700000|2022-11-03 15:35:00|1037|1036|1038.5|1037|1038.5|1037.3|1036.5|1035.3|222
1667490000000|2022-11-03 15:40:00|1038.3|1036.8|1039.5|1038|1039.8|1038.3|1036.5|1035|619
1667490300000|2022-11-03 15:45:00|1039.8|1038.3|1038|1036.8|1041|1039.5|1036.8|1035.3|583
1667490600000|2022-11-03 15:50:00|1038.3|1036.5|1044.5|1043.3|1044.5|1043.3|1038|1036.5|1159
1667490900000|2022-11-03 15:55:00|1044|1042.5|1043.8|1042.3|1045.8|1044.3|1042.8|1041.5|2181
1667491200000|2022-11-03 16:00:00|1044|1042.5|1045.8|1044.3|1047.3|1045.8|1042.5|1041|1007
1667491500000|2022-11-03 16:05:00|1045.5|1045|1047.3|1045.8|1048.5|1047|1044.3|1043|1412
1667491800000|2022-11-03 16:10:00|1047.5|1046|1050.3|1048.8|1051.3|1050|1047.3|1045.8|1593
1667492100000|2022-11-03 16:15:00|1050|1049|1056.8|1055.5|1057|1055.5|1049|1047.5|2526
1667492400000|2022-11-03 16:20:00|1057|1055.8|1059.5|1058.3|1061|1059.5|1056.5|1055|1671
1667492700000|2022-11-03 16:25:00|1059.8|1058.8|1051|1049.5|1060|1058.8|1050.3|1048.8|2143
1667493000000|2022-11-03 16:30:00|1050.8|1049.8|1051.5|1050|1056.5|1055|1050.8|1049.8|968
1667493300000|2022-11-03 16:35:00|1051.8|1050.3|1054.3|1052.8|1055|1053.5|1049.8|1048.5|639
1667493600000|2022-11-03 16:40:00|1054|1052.5|1053.5|1052.3|1054.8|1053.3|1052|1050.5|293
1667493900000|2022-11-03 16:45:00|1054|1052.5|1054.5|1053|1056.3|1054.5|1052|1050.3|651
1667494200000|2022-11-03 16:50:00|1054.3|1052.8|1055|1053.5|1056|1054.8|1054|1052.8|473
1667494500000|2022-11-03 16:55:00|1054.8|1053.8|1051.8|1050.3|1055.3|1053.8|1051.3|1049.8|364
1667494800000|2022-11-03 17:00:00|1052|1050.5|1056.8|1055.3|1058.5|1056.8|1052|1050.5|717
1667495100000|2022-11-03 17:05:00|1056.5|1055|1060.8|1059.5|1061.3|1060|1056.5|1055|630
1667495400000|2022-11-03 17:10:00|1061|1059.8|1061.8|1060.3|1062.3|1060.8|1058.8|1057.3|762
1667495700000|2022-11-03 17:15:00|1060.8|1059.3|1059.5|1058|1061.5|1060|1059.5|1058|385
1667496000000|2022-11-03 17:20:00|1059.8|1058.3|1060|1058.8|1060.5|1059|1059|1057.5|236
1667496300000|2022-11-03 17:25:00|1060.3|1059|1059.3|1057.8|1060.5|1059.3|1057.5|1056|246
1667496600000|2022-11-03 17:30:00|1059|1058|1056|1054.3|1059.8|1058.3|1055.5|1054|555
1667496900000|2022-11-03 17:35:00|1055.8|1054.5|1055.8|1054.5|1057.3|1055.8|1055.3|1053.8|373
1667497200000|2022-11-03 17:40:00|1055.5|1054.3|1054.3|1052.8|1056.8|1055.3|1053.8|1052.5|332
1667497500000|2022-11-03 17:45:00|1054.5|1053|1053.5|1052|1056|1054.5|1053.3|1051.8|540
1667497800000|2022-11-03 17:50:00|1053.3|1052.3|1055.5|1054|1055.5|1054|1053.3|1052|433
1667498100000|2022-11-03 17:55:00|1055.8|1053.5|1055|1053.8|1056|1054.8|1054.5|1053.3|241
1667498400000|2022-11-03 18:00:00|1055.3|1053.5|1054.3|1052.8|1056.8|1055.5|1054.3|1052.8|350
1667498700000|2022-11-03 18:05:00|1054|1052.5|1056|1054.5|1056.3|1054.8|1053.5|1051.8|288
1667499000000|2022-11-03 18:10:00|1055.8|1054.3|1053.5|1052|1056|1054.3|1052.3|1050.8|209
1667499300000|2022-11-03 18:15:00|1053.3|1051.8|1055.3|1054|1055.8|1054.3|1053.3|1051.8|200
1667499600000|2022-11-03 18:20:00|1055|1053.8|1053.8|1052.3|1056.5|1055|1053.3|1051.8|212
1667499900000|2022-11-03 18:25:00|1053.5|1052.5|1052.3|1051|1055.5|1054|1051.5|1050|683
1667500200000|2022-11-03 18:30:00|1052.5|1051.3|1053|1051.8|1054|1052.8|1052.3|1051|243
1667500500000|2022-11-03 18:35:00|1053.5|1052|1053.3|1051.8|1053.5|1052|1052.8|1051.3|49
1667500800000|2022-11-03 18:40:00|1053.5|1052|1054|1052.5|1054.5|1053.3|1053.3|1052|64
1667501100000|2022-11-03 18:45:00|1053.8|1052.8|1054.5|1053|1054.8|1053.3|1053.8|1052.5|41
1667501400000|2022-11-03 18:50:00|1054.8|1053.3|1056|1054.3|1056.3|1054.8|1054.5|1053|82
1667501700000|2022-11-03 18:55:00|1055.8|1054|1055|1053.5|1056.3|1055|1054.8|1053.3|55
1667502000000|2022-11-03 19:00:00|1054.8|1053.3|1055.3|1053.8|1055.5|1053.8|1054.8|1053.3|12
1667502300000|2022-11-03 19:05:00|1055|1053.5|1054.3|1052.8|1055|1053.5|1054.3|1052.8|42
1667502600000|2022-11-03 19:10:00|1054.5|1053|1054.5|1053.3|1055.8|1054|1054.3|1052.8|44
1667502900000|2022-11-03 19:15:00|1054.8|1053|1055.3|1053.5|1055.5|1054|1054|1052.8|114
1667503200000|2022-11-03 19:20:00|1055|1053.8|1054.3|1052.8|1055.3|1053.8|1053.8|1052.5|34
1667503500000|2022-11-03 19:25:00|1054|1053|1053|1051.5|1054.8|1053.3|1052.5|1051|137
1667503800000|2022-11-03 19:30:00|1052.8|1051.3|1051.8|1050|1053|1051.8|1051.3|1049.8|170
1667504100000|2022-11-03 19:35:00|1051.5|1050.3|1052.8|1051|1052.8|1051|1051.5|1050.3|14
1667504400000|2022-11-03 19:40:00|1052.5|1050.8|1052.5|1051|1052.8|1051|1052.3|1050.8|5
1667504700000|2022-11-03 19:45:00|1052.3|1050.8|1053.3|1051.8|1053.5|1052.3|1052.3|1050.8|30
1667505000000|2022-11-03 19:50:00|1053|1051.5|1052.3|1050.8|1053|1051.5|1052|1050.5|49
1667505300000|2022-11-03 19:55:00|1052|1050.5|1052.8|1051.3|1052.8|1051.3|1051.8|1050.5|37
1667505600000|2022-11-03 20:00:00|1052.5|1051|1052|1050.5|1053.3|1051.8|1051.8|1050.5|35
1667505900000|2022-11-03 20:05:00|1052.3|1050.8|1053|1051.5|1054|1052.5|1052.3|1050.5|25
1667506200000|2022-11-03 20:10:00|1052.8|1051.3|1051.8|1050.3|1053|1051.5|1051.5|1050.3|3
1667506500000|2022-11-03 20:15:00|1051.5|1049.8|1053|1051.3|1053|1051.5|1050.8|1049.3|51
1667506800000|2022-11-03 20:20:00|1053.3|1051.5|1053.3|1051.5|1053.3|1051.8|1053|1051.3|11
1667507100000|2022-11-03 20:25:00|1053|1051.3|1052.8|1051|1053.5|1052|1052.3|1050.8|28
1667507400000|2022-11-03 20:30:00|1052.5|1051.3|1053.3|1051.5|1053.3|1051.8|1052.5|1050.8|11
1667507700000|2022-11-03 20:35:00||1051.8||1051.8||1052||1051.5|1
1667508000000|2022-11-03 20:40:00|1053|1052|1053|1051.5|1053.5|1052|1052.5|1050.8|12
1667508300000|2022-11-03 20:45:00|1053.3|1051.3|1053.3|1051.5|1053.3|1051.8|1052.5|1051|17
1667508600000|2022-11-03 20:50:00|1053|1051.8|1053.5|1052|1053.8|1052.3|1053|1051.5|8
1667508900000|2022-11-03 20:55:00|1053.3|1052.3|1053.5|1052|1054|1052.5|1053.3|1051.8|42
1667509200000|2022-11-03 21:00:00||1050.5||1050.5||1050.5||1050.5|0
1667509500000|2022-11-03 21:05:00||1049.3||1049.3||1049.3||1049.3|0
1667510400000|2022-11-03 21:20:00|1054|1049|1054|1049|1054|1049|1054|1049|0
1667511600000|2022-11-03 21:40:00|||||||||1
1667512500000|2022-11-03 21:55:00|||||||||1
1667527200000|2022-11-04 02:00:00|1055|1053.8|1055.3|1054|1055.3|1054|1054.8|1053.3|2
1667527500000|2022-11-04 02:05:00|1055.5|1053.8|1055.8|1054.3|1056|1054.5|1055.3|1053.5|12
1667527800000|2022-11-04 02:10:00|1056|1054.5|1056|1054.5|1056.5|1055.3|1055.3|1053.8|36
1667528100000|2022-11-04 02:15:00|1056.3|1054.8|1056.8|1055.3|1057|1055.3|1056|1054.5|10
1667528400000|2022-11-04 02:20:00|1057.3|1056|1057|1055.3|1058.3|1056.8|1056|1054.5|105
1667528700000|2022-11-04 02:25:00|1057.3|1055.5|1057.3|1055.5|1057.3|1055.8|1056.3|1054.8|29
1667529000000|2022-11-04 02:30:00|1057.5|1055.8|1057|1055.5|1057.8|1056.5|1057|1055.3|22
1667529300000|2022-11-04 02:35:00|1056.8|1055.3|1057.3|1055.8|1057.5|1055.8|1056.5|1055|2
1667529600000|2022-11-04 02:40:00|1056.8|1055.3|1059|1057|1059|1057|1056.8|1055.3|13
1667529900000|2022-11-04 02:45:00|1059.3|1057.5|1059|1057.3|1059.5|1058|1058.5|1057|14
1667530200000|2022-11-04 02:50:00|1058.8|1057.5|1060|1058.5|1060.5|1058.8|1058.8|1057.3|4
1667530500000|2022-11-04 02:55:00|1060.3|1058.3|1058.8|1057|1060.5|1059|1058.8|1057|4
1667530800000|2022-11-04 03:00:00|1059.3||1059||1059.3||1058.5||6
1667531100000|2022-11-04 03:05:00|1059.3||1059||1059.5||1059||1
1667531400000|2022-11-04 03:10:00|1059.3|1057.8|1060.3|1058.5|1060.3|1058.8|1059.3|1057.8|3
1667531700000|2022-11-04 03:15:00|1060|1058.3|1060.3|1058.5|1060.5|1059|1060|1058.3|4
1667532000000|2022-11-04 03:20:00|1060.5|1058.8|1060.5|1058.8|1061|1059.3|1060|1058.5|10
1667532300000|2022-11-04 03:25:00|1060|1058.5|1060.8|1059|1060.8|1059.3|1059.8|1058|4
1667532600000|2022-11-04 03:30:00|1060.5|1059.3|1060.3|1058.5|1060.8|1059.3|1059.3|1058|16
1667532900000|2022-11-04 03:35:00|1060|1058.8|1060|1058.3|1060.8|1059|1059.8|1058.3|18
1667533200000|2022-11-04 03:40:00|1059.8|1058|1059.8|1058|1059.8|1058|1059|1057.5|2
1667533500000|2022-11-04 03:45:00|1059.5|1057.8|1059.3|1057.5|1059.8|1058|1059.3|1057.5|9
1667533800000|2022-11-04 03:50:00|1059|1057.3|1056.3|1054.5|1059.3|1057.3|1056|1054.5|28
1667534100000|2022-11-04 03:55:00|1056.5|1054.8|1056.3|1054.8|1056.5|1055|1056|1054.3|6
1667534400000|2022-11-04 04:00:00|1056.5|1054.5|1055|1053.3|1056.5|1054.5|1054.8|1053|20
1667534700000|2022-11-04 04:05:00|1054.8|1053|1055.3|1053.5|1055.3|1053.8|1054|1052.5|2
1667535000000|2022-11-04 04:10:00|1055|1053.8|1057.5|1055.8|1057.5|1055.8|1054.5|1053.3|29
1667535300000|2022-11-04 04:15:00|1057.8|1056.3|1056.8|1055.3|1058.5|1057|1056.8|1055.3|12
1667535600000|2022-11-04 04:20:00|1057|1055.5|1055.5|1054|1057.3|1055.5|1055.5|1054|3
1667535900000|2022-11-04 04:25:00|1055.8|1054.8|1057|1055.5|1057|1055.5|1055.3|1054.8|11
1667536200000|2022-11-04 04:30:00|1056.8|1055.3|1057.3|1055.5|1057.5|1055.8|1056.8|1055|1
1667536500000|2022-11-04 04:35:00|1057.5|1055.8|1057.8|1056|1057.8|1056|1057.3|1055.3|1
1667536800000|2022-11-04 04:40:00|1058.3|1056.5|1055.3|1053.8|1058.5|1057|1055.3|1053.8|88
1667537100000|2022-11-04 04:45:00|1055.5|1054|1056.3|1054.8|1057|1055.5|1055.3|1053.5|44
1667537400000|2022-11-04 04:50:00|1056.5|1055.8|1057.8|1055.8|1057.8|1055.8|1056.3|1055.3|5
1667537700000|2022-11-04 04:55:00|1058.5|1056.8|1058.5|1057|1058.5|1057.3|1058.3|1056.5|60
1667538000000|2022-11-04 05:00:00|1059.3|1057.3|1059.8|1058|1060.3|1058.5|1059|1057.3|52
1667538300000|2022-11-04 05:05:00|1060|1058.5|1059.3|1057.5|1060.5|1059|1059|1057.5|42
1667538600000|2022-11-04 05:10:00|1059.5|1057.8|1060|1058.5|1060.3|1058.5|1059.3|1057.5|37
1667538900000|2022-11-04 05:15:00|1060.3|1059|1061|1059.5|1061|1059.8|1060.3|1058.8|64
1667539200000|2022-11-04 05:20:00|1060.8|1059.8|1060.3|1058.8|1061|1059.8|1060.3|1058.8|17
1667539500000|2022-11-04 05:25:00|1060|1058.5|1060|1058.5|1060.3|1058.8|1059.8|1058.3|11
1667539800000|2022-11-04 05:30:00|1060.3|1058.8|1061|1059.5|1062|1060.5|1060.3|1058.8|44
1667540100000|2022-11-04 05:35:00|1061.3|1059.8|1062.8|1061.3|1063.5|1062.3|1061|1059.5|112
1667540400000|2022-11-04 05:40:00|1063|1061|1061|1059.3|1065|1063.5|1060.8|1059.3|73
1667540700000|2022-11-04 05:45:00|1061.3|1059.5|1065.5|1063.8|1065.8|1063.8|1060.8|1059.5|138
1667541000000|2022-11-04 05:50:00|1065.8|1064|1065.5|1063.5|1068.3|1066.8|1064.3|1062.8|164
1667541300000|2022-11-04 05:55:00|1065.3|1063.8|1065.8|1064|1067.3|1065.5|1065.3|1063.5|24
1667541600000|2022-11-04 06:00:00|1065.5|1063.8|1063.5|1061.8|1066|1064.3|1062.8|1061|71
1667541900000|2022-11-04 06:05:00|1063.3|1061.5|1064.8|1063|1065.5|1064|1062.8|1061|19
1667542200000|2022-11-04 06:10:00|1065.3|1063.3|1065.5|1063.8|1065.8|1064.3|1064.8|1063|32
1667542500000|2022-11-04 06:15:00|1065.8|1064|1063.8|1062|1066|1064.3|1062.8|1061|73
1667542800000|2022-11-04 06:20:00|1064|1062.3|1061.5|1059.8|1064|1062.3|1060.8|1059|71
1667543100000|2022-11-04 06:25:00|1061.3|1060|1062.5|1061|1062.5|1061|1060|1058.3|36
1667543400000|2022-11-04 06:30:00|1062.8|1060.8|1063.8|1062|1068|1066.5|1061.5|1060.3|275
1667543700000|2022-11-04 06:35:00|1064|1062.3|1065.3|1063.5|1066.8|1065|1063.8|1061.8|25
1667544000000|2022-11-04 06:40:00|1065|1063.8|1064.3|1062.8|1065.3|1064|1064|1062.5|30
1667544300000|2022-11-04 06:45:00|1064.5|1063|1065.3|1063.8|1065.3|1064|1063.8|1062.3|111
1667544600000|2022-11-04 06:50:00|1065|1063.5|1067.5|1066|1067.8|1066.3|1064.3|1062.8|137
1667544900000|2022-11-04 06:55:00|1067.3|1065.8|1064.5|1062.8|1067.3|1065.8|1064|1062.5|211
1667545200000|2022-11-04 07:00:00|1064.8|1063|1065|1063.3|1067|1065.5|1064.3|1062.8|48
1667545500000|2022-11-04 07:05:00|1064.5|1063.5|1067.8|1066|1067.8|1066.3|1063.3|1061.8|69
1667545800000|2022-11-04 07:10:00|1067.5|1065.8|1065|1063.3|1067.8|1065.8|1064.5|1062.8|84
1667546100000|2022-11-04 07:15:00|1065.3|1063.5|1064|1062.5|1067.3|1065.8|1063.8|1062|64
1667546400000|2022-11-04 07:20:00|1063.5|1062.3|1064.3|1062.8|1066.3|1064.5|1063|1061.3|170
1667546700000|2022-11-04 07:25:00|1064.5|1063|1064.8|1063.3|1065.5|1064|1063.5|1061.8|100
1667547000000|2022-11-04 07:30:00|1065|1063|1062.3|1060.5|1065|1063.5|1061.5|1060.3|345
1667547300000|2022-11-04 07:35:00|1062.5|1060.8|1063.3|1061.8|1064.5|1063|1061|1059.3|169
1667547600000|2022-11-04 07:40:00|1063.5|1062|1063.8|1062.3|1064.8|1063.3|1063.3|1061.8|44
1667547900000|2022-11-04 07:45:00|1064|1062.5|1060.3|1058.5|1064|1062.5|1059.5|1058|74
1667548200000|2022-11-04 07:50:00|1060|1058.8|1063|1061.3|1063.5|1061.8|1059.5|1057.8|104
1667548500000|2022-11-04 07:55:00|1063.3|1061.8|1063.8|1062.3|1065.3|1063.8|1063|1061.3|85
1667548800000|2022-11-04 08:00:00|1064|1062.5|1065.8|1064.3|1066.5|1065|1063|1061.3|173
1667549100000|2022-11-04 08:05:00|1066.3|1064.5|1059.3|1057.8|1066.3|1064.8|1055.5|1054|828
1667549400000|2022-11-04 08:10:00|1059.5|1058|1057.3|1055.5|1060.3|1058.5|1056|1054.3|721
1667549700000|2022-11-04 08:15:00|1057|1055.3|1057.3|1055.8|1058.5|1057.3|1055.3|1053.8|451
1667550000000|2022-11-04 08:20:00|1057.5|1056|1057.8|1056.3|1059.3|1057.5|1055|1053.5|505
1667550300000|2022-11-04 08:25:00|1057.3|1055.8|1059|1057.3|1059.8|1058.5|1055.5|1054|1588
1667550600000|2022-11-04 08:30:00|1058.8|1057.5|1062|1060.3|1062|1060.5|1058.8|1057|1301
1667550900000|2022-11-04 08:35:00|1062.3|1060.5|1059.3|1057.8|1064.3|1062.8|1059|1057.8|410
1667551200000|2022-11-04 08:40:00|1058.5|1056.8|1060.8|1059.3|1060.8|1059.3|1057.3|1055.3|146
1667551500000|2022-11-04 08:45:00|1060.5|1059.5|1062.5|1061|1063|1061.5|1059.3|1057.8|493
1667551800000|2022-11-04 08:50:00|1062.3|1060.8|1060.5|1059|1063|1061.8|1060.5|1059|113
1667552100000|2022-11-04 08:55:00|1060.3|1058.5|1060.5|1058.8|1060.5|1059|1058.8|1057.3|145
1667552400000|2022-11-04 09:00:00|1061.8|1060.3|1060.3|1058.8|1062.8|1061.3|1059.8|1058.3|220
1667552700000|2022-11-04 09:05:00|1060|1058.5|1061|1059.8|1061.8|1060.3|1059.8|1058.5|179
1667553000000|2022-11-04 09:10:00|1061.3|1059.5|1057.3|1055.8|1062|1060.3|1057.3|1055.8|341
1667553300000|2022-11-04 09:15:00|1057|1055.5|1060.5|1058.8|1061|1059.5|1056.8|1055.3|353
1667553600000|2022-11-04 09:20:00|1060.3|1059|1059.5|1058|1060.5|1059.3|1059|1057.8|227
1667553900000|2022-11-04 09:25:00|1059|1058.3|1057.3|1055.8|1060.3|1058.8|1056.5|1055|316
1667554200000|2022-11-04 09:30:00|1058|1055.5|1057.3|1055.5|1058.5|1057|1057|1055.5|311
1667554500000|2022-11-04 09:35:00|1056|1054.3|1057.3|1055.8|1057.5|1056.3|1055.5|1054|144
1667554800000|2022-11-04 09:40:00|1057|1056|1055|1053.5|1059|1057.5|1054.8|1053.3|378
1667555100000|2022-11-04 09:45:00|1054.8|1053.3|1054.3|1053|1055.3|1053.8|1052.5|1051.3|613
1667555400000|2022-11-04 09:50:00|1053.8|1052.3|1052.8|1051.5|1054.3|1052.8|1052|1050.8|395
1667555700000|2022-11-04 09:55:00|1052.5|1051|1054.5|1053.3|1054.5|1053.3|1052.3|1051|165
1667556000000|2022-11-04 10:00:00|1054.8|1053|1058.3|1056.5|1058.8|1057.3|1053.8|1052.3|212
1667556300000|2022-11-04 10:05:00|1058|1056|1058|1056.5|1058.3|1056.5|1055.8|1054.5|83
1667556600000|2022-11-04 10:10:00|1057.8|1056.3|1062|1060.5|1063.5|1061.8|1057.5|1056|300
1667556900000|2022-11-04 10:15:00|1061.8|1060.3|1062|1060.5|1063|1061.5|1061.5|1060|336
1667557200000|2022-11-04 10:20:00|1062.3|1060.8|1060.5|1058.8|1063.8|1062|1060.3|1058.5|199
1667557500000|2022-11-04 10:25:00|1060.3|1059|1061.8|1060.3|1062.3|1060.8|1060.3|1059|114
1667557800000|2022-11-04 10:30:00|1062|1060.5|1063.5|1062.3|1063.5|1062.3|1061.8|1060.3|249
1667558100000|2022-11-04 10:35:00|1063.8|1062|1067|1065.3|1067|1065.3|1063.5|1062|251
1667558400000|2022-11-04 10:40:00|1066.8|1065.5|1068|1066.5|1068.3|1066.8|1066|1064.8|331
1667558700000|2022-11-04 10:45:00|1068.3|1067|1068|1066.5|1069|1067.5|1067.5|1066.3|112
1667559000000|2022-11-04 10:50:00|1067.8|1066.8|1069|1067.5|1069.5|1068|1067|1065.8|162
1667559300000|2022-11-04 10:55:00|1068.8|1067.3|1071.8|1070.5|1072|1070.5|1068.5|1067|353
1667559600000|2022-11-04 11:00:00|1072|1070.8|1070.5|1069|1073|1071.5|1070|1068.5|263
1667559900000|2022-11-04 11:05:00|1070.3|1068.8|1068.3|1066.5|1072|1070.5|1067|1065.3|363
1667560200000|2022-11-04 11:10:00|1068.5|1066.8|1071.8|1070|1071.8|1070|1066.8|1065|303
1667560500000|2022-11-04 11:15:00|1071.5|1069.8|1072.5|1071|1073.5|1071.8|1069.8|1068.3|172
1667560800000|2022-11-04 11:20:00|1072.8|1070.8|1070|1068.5|1074.5|1072.8|1070|1068.5|299
1667561100000|2022-11-04 11:25:00|1070.5|1068.8|1071|1069.5|1071|1069.5|1067.8|1066.3|116
1667561400000|2022-11-04 11:30:00|1070.8|1069.3|1069|1067.5|1071|1069.5|1068|1066.3|135
1667561700000|2022-11-04 11:35:00|1069.3|1067|1066.8|1065.3|1069.3|1067.5|1066.5|1065|141
1667562000000|2022-11-04 11:40:00|1066.5|1065|1067.3|1065.8|1067.8|1066|1064|1062.3|432
1667562300000|2022-11-04 11:45:00|1067|1065.5|1066.8|1065|1069|1067.5|1064.3|1062.8|458
1667562600000|2022-11-04 11:50:00|1066.5|1064.8|1065|1063.3|1066.8|1065.3|1063.8|1062|365
1667562900000|2022-11-04 11:55:00|1064.8|1063|1065.8|1064.3|1067.5|1065.8|1063.8|1062.3|230
1667563200000|2022-11-04 12:00:00|1066|1064|1068|1066.5|1068.3|1066.5|1064.8|1063.3|184
1667563500000|2022-11-04 12:05:00|1067.8|1066|1071.3|1070|1072|1070.3|1067|1065.5|449
1667563800000|2022-11-04 12:10:00|1070.8|1069.5|1071.5|1070|1072.5|1071.3|1069.8|1068.5|421
1667564100000|2022-11-04 12:15:00|1071.8|1070.3|1065.8|1064.3|1071.8|1070.3|1065.5|1064|246
1667564400000|2022-11-04 12:20:00|1066|1064.5|1066.3|1064.8|1067.5|1066|1065.3|1063.8|129
1667564700000|2022-11-04 12:25:00|1066.8|1065|1067.8|1064|1067.8|1065|1064.3|1062.8|100
1667565000000|2022-11-04 12:30:00|1067.3|1063.5|1067.5|1065.8|1069|1067|1063.5|1061.8|159
1667565300000|2022-11-04 12:35:00|1067.8|1066|1072|1070.5|1072.3|1070.8|1067.3|1065.8|379
1667565600000|2022-11-04 12:40:00|1071.8|1070.3|1070|1068.5|1072.3|1071|1067.5|1066|277
1667565900000|2022-11-04 12:45:00|1070.5|1068.8|1070.3|1069|1072.5|1071.3|1070.3|1068.5|294
1667566200000|2022-11-04 12:50:00|1070.5|1068.8|1070.3|1068.8|1072.5|1071|1069|1067.3|331
1667566500000|2022-11-04 12:55:00|1070.5|1069|1069.8|1068.5|1071|1069.5|1068|1066.5|153
1667566800000|2022-11-04 13:00:00|1069.3|1067.8|1068|1066.5|1070|1068.3|1067.3|1065.8|582
1667567100000|2022-11-04 13:05:00|1067.8|1066.3|1067.5|1065.8|1070.5|1069|1067|1065.5|347
1667567400000|2022-11-04 13:10:00|1067.3|1066|1066.8|1065.3|1069|1067.5|1066.5|1065|260
1667567700000|2022-11-04 13:15:00|1066.5|1065.5|1067|1065.5|1070.3|1068.8|1066.5|1065.3|398
1667568000000|2022-11-04 13:20:00|1066.8|1065.3|1063.3|1061.8|1066.8|1065.5|1062.8|1061.3|592
1667568300000|2022-11-04 13:25:00|1063|1061.5|1063.8|1062.5|1065.3|1063.8|1062.5|1061.3|518
1667568600000|2022-11-04 13:30:00|1064|1062.3|1063.8|1062.5|1067.8|1066.5|1063.8|1062.3|441
1667568900000|2022-11-04 13:35:00|1064|1062.8|1064.8|1063.5|1065.3|1063.8|1061.8|1060.5|502
1667569200000|2022-11-04 13:40:00|1065.3|1063.3|1060.5|1059|1065.3|1063.8|1059.8|1058.3|250
1667569500000|2022-11-04 13:45:00|1060.8|1059.3|1058|1056.8|1061.5|1060|1057.3|1055.8|444
1667569800000|2022-11-04 13:50:00|1057.8|1056.5|1059.3|1058|1059.8|1058.5|1055.8|1054.5|604
1667570100000|2022-11-04 13:55:00|1059.5|1057.8|1057.8|1056.3|1060|1058.5|1057.5|1056.3|486
1667570400000|2022-11-04 14:00:00|1058|1056.5|1061.8|1060.3|1062.3|1060.8|1056.5|1055|535
1667570700000|2022-11-04 14:05:00|1062|1060.5|1065.8|1064.3|1065.8|1064.3|1061.3|1059.8|377
1667571000000|2022-11-04 14:10:00|1066|1064.5|1067.5|1065.8|1068|1066.5|1064|1062.8|560
1667571300000|2022-11-04 14:15:00|1067.3|1066|1067.3|1065.8|1067.8|1066.5|1065|1063.5|765
1667571600000|2022-11-04 14:20:00|1067.5|1066|1067.5|1066|1068|1066.5|1064.3|1062.5|572
1667571900000|2022-11-04 14:25:00|1068|1066.3|1070.5|1069|1071|1069.8|1066.3|1064.8|523
1667572200000|2022-11-04 14:30:00|1070.3|1069.3|1070.8|1069.3|1072|1070.5|1068.5|1067|589
1667572500000|2022-11-04 14:35:00|1071|1069.5|1068|1066.5|1072.3|1070.8|1068|1066.5|523
1667572800000|2022-11-04 14:40:00|1067.8|1066.3|1068|1066.5|1070.3|1069|1065.8|1064.5|553
1667573100000|2022-11-04 14:45:00|1067.8|1066.3|1066.3|1064.8|1068.8|1067.5|1065.8|1064.3|424
1667573400000|2022-11-04 14:50:00|1066.5|1065.3|1070|1068.8|1070|1068.8|1064.8|1063.3|617
1667573700000|2022-11-04 14:55:00|1070.3|1069|1070.3|1068.8|1072.5|1071.3|1069.5|1068|989
1667574000000|2022-11-04 15:00:00|1070|1069|1068.5|1067|1070.8|1069.5|1066|1064.5|418
1667574300000|2022-11-04 15:05:00|1068.3|1067.3|1068.8|1067.3|1069.8|1068.3|1067.5|1066|291
1667574600000|2022-11-04 15:10:00|1069|1067.5|1070.8|1069.3|1071.8|1070.3|1068.8|1067.3|403
1667574900000|2022-11-04 15:15:00|1071|1069.5|1070.3|1068.8|1071|1069.5|1068.8|1067.3|586
1667575200000|2022-11-04 15:20:00|1070|1068.5|1069.3|1067.8|1071.3|1069.8|1068.8|1067.3|580
1667575500000|2022-11-04 15:25:00|1069.5|1068|1071.5|1070|1072.5|1071.3|1068.8|1067.3|813
1667575800000|2022-11-04 15:30:00|1071.3|1069.8|1075.8|1074.5|1076|1074.8|1071.3|1069.8|973
1667576100000|2022-11-04 15:35:00|1076|1075|1074.3|1072.8|1077.3|1075.8|1073|1071.5|851
1667576400000|2022-11-04 15:40:00|1074.5|1073|1076|1074.5|1077|1075|1072.8|1071.3|762
1667576700000|2022-11-04 15:45:00|1075.8|1074.3|1073.3|1071.8|1076.3|1074.8|1069.8|1068|912
1667577000000|2022-11-04 15:50:00|1073.5|1072.3|1072.3|1070.8|1074.3|1073|1069.3|1068|557
1667577300000|2022-11-04 15:55:00|1072.5|1071|1068.3|1066.8|1072.5|1071|1067.5|1066.3|596
1667577600000|2022-11-04 16:00:00|1068|1067|1063|1061.5|1069.8|1068.3|1062.8|1061.3|939
1667577900000|2022-11-04 16:05:00|1062.8|1061.3|1066.8|1065.3|1068|1066.3|1062.5|1061.3|787
1667578200000|2022-11-04 16:10:00|1066.5|1064.8|1062.8|1061|1067.8|1066.3|1060.5|1059|780
1667578500000|2022-11-04 16:15:00|1062.3|1060.8|1061.5|1060|1064|1062.5|1061|1059.3|578
1667578800000|2022-11-04 16:20:00|1061.8|1060.3|1063.8|1062.3|1065.8|1064.3|1061.3|1059.8|510
1667579100000|2022-11-04 16:25:00|1063.5|1062|1067|1065.5|1071.8|1070.3|1063.5|1062|2018
1667579400000|2022-11-04 16:30:00|1066.5|1065.3|1071.8|1070.3|1071.8|1070.3|1066.5|1065|418
1667579700000|2022-11-04 16:35:00|1072|1070.5|1071.5|1070|1074.3|1072.8|1071.5|1070|311
1667580000000|2022-11-04 16:40:00|1071.8|1070.5|1074|1072.5|1074.5|1073|1071|1069.8|274
1667580300000|2022-11-04 16:45:00|1073.8|1072.3|1074.8|1073.3|1075|1073.8|1073|1071.5|136
1667580600000|2022-11-04 16:50:00|1075|1073|1076.3|1074.8|1076.8|1075.3|1074|1072.5|440
1667580900000|2022-11-04 16:55:00|1076.5|1075|1076.8|1075|1078|1076.5|1075.5|1074|173
1667581200000|2022-11-04 17:00:00|1076.5|1075.3|1074.8|1073.3|1077.5|1076|1072.5|1071|245
1667581500000|2022-11-04 17:05:00|1074.5|1073|1072.5|1071|1074.8|1073.5|1070.5|1069|252
1667581800000|2022-11-04 17:10:00|1072.8|1071.3|1075.5|1074|1075.8|1074|1072.3|1070.8|104
1667582100000|2022-11-04 17:15:00|1075.8|1074.3|1077|1075.5|1077.3|1075.8|1075.5|1074|130
1667582400000|2022-11-04 17:20:00|1077.3|1075.8|1075.8|1074.3|1078|1076.5|1075.3|1073.8|275
1667582700000|2022-11-04 17:25:00|1076|1074.5|1075.5|1074|1077|1075.3|1075|1073.5|186
1667583000000|2022-11-04 17:30:00|1075.8|1074.3|1075|1073.3|1077|1075.5|1074.8|1073.3|120
1667583300000|2022-11-04 17:35:00|1075.3|1073.5|1078.3|1077|1078.5|1077.3|1074.3|1073|323
1667583600000|2022-11-04 17:40:00|1078.5|1076.8|1077.3|1075.5|1078.5|1076.8|1076|1074.3|161
1667583900000|2022-11-04 17:45:00|1077|1075.8|1076.3|1074.8|1077|1076|1075.3|1073.8|86
1667584200000|2022-11-04 17:50:00|1076|1074.5|1074.5|1073|1076.5|1075.3|1072.8|1071|123
1667584500000|2022-11-04 17:55:00|1074.3|1073.3|1075.8|1074.3|1075.8|1074.5|1074|1072.5|134
1667584800000|2022-11-04 18:00:00|1075.5|1074.5|1072.5|1071|1076|1074.8|1072|1070.3|267
1667585100000|2022-11-04 18:05:00|1072.8|1071.5|1072.3|1070.8|1074.8|1073.3|1071.5|1070|300
1667585400000|2022-11-04 18:10:00|1072.5|1070.3|1072|1070.5|1073.5|1072.3|1069.5|1068|307
1667585700000|2022-11-04 18:15:00|1071.8|1070.3|1068.8|1067|1072.3|1070.5|1068.8|1067|492
1667586000000|2022-11-04 18:20:00|1068.5|1067.3|1071|1069.3|1071.8|1070|1067.8|1066.3|215
1667586300000|2022-11-04 18:25:00|1070.5|1069.5|1072.3|1070.8|1075|1073.3|1070|1068.5|782
1667586600000|2022-11-04 18:30:00|1072|1070.5|1074.8|1073.3|1076|1074.3|1071.8|1070.3|83
1667586900000|2022-11-04 18:35:00|1074.5|1073|1072.5|1071|1074.8|1073|1072.3|1070.5|184
1667587200000|2022-11-04 18:40:00|1071.8|1070.8|1072|1070.3|1073|1071.8|1071.8|1070.3|107
1667587500000|2022-11-04 18:45:00|1071.8|1070.5|1070.5|1069|1072|1070.5|1070.3|1069|99
1667587800000|2022-11-04 18:50:00|1070.8|1069.3|1071.3|1069.5|1071.8|1070.3|1070.5|1069|59
1667588100000|2022-11-04 18:55:00|1071|1069.8|1072.5|1070.8|1072.5|1071|1070.5|1069|58
1667588400000|2022-11-04 19:00:00|1072.3|1070.5|1069|1067.3|1072.5|1070.8|1069|1067.3|80
1667588700000|2022-11-04 19:05:00|1068.8|1066.8|1069|1067.5|1069.5|1068|1067.5|1065.8|66
1667589000000|2022-11-04 19:10:00|1069.8|1068|1069.3|1067.5|1070.8|1069|1069|1067.5|55
1667589300000|2022-11-04 19:15:00|1069|1067.8|1068|1066.3|1069.3|1067.8|1068|1066.3|41
1667589600000|2022-11-04 19:20:00|1067.8|1066|1068|1066.3|1068.5|1067|1066.8|1065.3|116
1667589900000|2022-11-04 19:25:00|1067.5|1066.5|1067.3|1065.8|1067.8|1066.5|1066|1064.5|261
1667590200000|2022-11-04 19:30:00|1067|1065.5|1067|1065.5|1068|1066.5|1066.3|1065|182
1667590500000|2022-11-04 19:35:00|1067.3|1065.8|1067|1065.3|1068.3|1066.5|1066.8|1065.3|25
1667590800000|2022-11-04 19:40:00|1066.8|1065.5|1066.8|1065|1067.3|1065.8|1066.3|1064.8|25
1667591100000|2022-11-04 19:45:00|1066.5|1065.3|1066.3|1064.5|1066.5|1065.3|1066|1064.5|40
1667591400000|2022-11-04 19:50:00|1066|1064.8|1067.5|1065.8|1067.5|1066|1065.8|1064.8|35
1667591700000|2022-11-04 19:55:00|1067.3|1065.5|1066.8|1065|1067.3|1065.5|1066|1064.5|20
1667592000000|2022-11-04 20:00:00|1066.5|1065.3|1066|1064.5|1067.5|1065.8|1066|1064.5|9
1667592300000|2022-11-04 20:05:00|1066.3|1064.8|1066.5|1064.8|1067|1065.5|1066|1064.5|32
1667592600000|2022-11-04 20:10:00|1066.8|1065|1066|1064.5|1066.8|1065.3|1065.8|1064.5|18
1667592900000|2022-11-04 20:15:00|1065.8||1065.8||1066||1065.8||102
1667593200000|2022-11-04 20:20:00|1066|1064.8|1066.5|1065.3|1066.5|1065.3|1066|1064.8|9
1667593500000|2022-11-04 20:25:00|1066.8|1065.5|1063.5|1062.3|1067.3|1065.8|1063.5|1062|41
1667593800000|2022-11-04 20:30:00|1063.8|1061.8|1065.3|1063.8|1065.3|1063.8|1063.3|1061.3|43
1667594100000|2022-11-04 20:35:00|1066.8|1063.5|1067|1064.8|1067|1065.5|1066.5|1063.5|7
1667594400000|2022-11-04 20:40:00|1066.8|1064|1066.8|1063.8|1066.8|1064|1066.8|1063.8|11
1667594700000|2022-11-04 20:45:00|1066.5|1063.5|1064.5|1062.8|1066.5|1063.5|1064.5|1062.8|8
1667595000000|2022-11-04 20:50:00|1064.8|1063|1064.8|1063.3|1065|1063.3|1064|1062|6
1667595300000|2022-11-04 20:55:00|1065.3|1063.5|1067.3|1062|1067.3|1063.8|1064.5|1061.8|25
1667786400000|2022-11-07 02:00:00|1048.3|1047.8|1048.5|1047|1049.5|1048|1047.3|1045.8|20
1667786700000|2022-11-07 02:05:00|1049|1047.3|1047.3|1045.8|1049|1047.5|1047.3|1045.5|2
1667787000000|2022-11-07 02:10:00|1046.8|1045.5|1047.8|1045.5|1047.8|1046|1046.8|1045|10
1667787300000|2022-11-07 02:15:00|1048.5|1045.8|1049|1046.8|1049|1047|1048.3|1045.8|0
1667787600000|2022-11-07 02:20:00|1048|1047|1047.5|1045.5|1048|1047|1047.5|1045|6
1667787900000|2022-11-07 02:25:00|1048.5|1045.3|1048.5|1046.5|1049|1047.5|1048.5|1045.3|6
1667788200000|2022-11-07 02:30:00|1048.3|1046.3|1048.3|1046.5|1048.8|1047|1048|1046.3|10
1667788500000|2022-11-07 02:35:00|1048|1046.3|1048.5|1047|1049|1047|1048|1046.3|3
1667788800000|2022-11-07 02:40:00|1048.3|1046.5|1048.3|1046.5|1048.5|1046.8|1048|1046.3|8
1667789100000|2022-11-07 02:45:00|1048|1046.3|1047.8|1046.3|1048|1046.3|1047|1045.5|4
1667789400000|2022-11-07 02:50:00|1047.5|1046|1048.8|1046.8|1049.3|1047|1047.3|1046|3
1667789700000|2022-11-07 02:55:00|1048.5|1046.5|1049.8|1047|1049.8|1047|1048.3|1046.5|3
1667790000000|2022-11-07 03:00:00||1047.8||1047.5||1047.8||1047.5|1
1667790300000|2022-11-07 03:05:00|1050|1047.8|1050|1048|1050.3|1048|1050|1047.8|1
1667790600000|2022-11-07 03:10:00|1050.3|1047.8|1050.3|1048.3|1050.5|1048.5|1049.8|1047.5|2
1667790900000|2022-11-07 03:15:00|1050|1048.5|1052.3|1050.5|1052.3|1050.5|1050|1048.5|3
1667791200000|2022-11-07 03:20:00|1052|1050.3|1052|1050|1052|1050.5|1052|1049.8|15
1667791500000|2022-11-07 03:25:00|1051.5|1049.8|1052.5|1050.8|1052.5|1050.8|1050.3|1048.5|5
1667791800000|2022-11-07 03:30:00|1052.3|1050.5|1053|1051.3|1053|1051.3|1051.5|1050|21
1667792100000|2022-11-07 03:35:00|1053.3|1051.5|1052.3|1050.5|1053.3|1051.5|1052|1050.3|8
1667792400000|2022-11-07 03:40:00|1053|1051|1053|1051.3|1053|1051.3|1052.8|1050.8|2
1667792700000|2022-11-07 03:45:00|1052.8|1050.8|1052.3|1050.3|1053|1050.8|1051.8|1050|1
1667793000000|2022-11-07 03:50:00|1052|1050.5|1052.3|1050.5|1052.5|1050.5|1052|1050.5|1
1667793300000|2022-11-07 03:55:00|1052|1050.8|1052|1050.5|1052.5|1050.8|1052|1050.5|0
1667793600000|2022-11-07 04:00:00|1051.8|1050.8|1053|1051.5|1053|1051.5|1051.8|1050.5|27
1667793900000|2022-11-07 04:05:00|1052.8|1051.3|1053.8|1052.3|1054.3|1052.8|1052.8|1051|127
1667794200000|2022-11-07 04:10:00|1054|1052|1053.3|1051.8|1054|1052.3|1053|1051.5|5
1667794500000|2022-11-07 04:15:00|1053|1051|1053|1051.5|1053|1051.5|1052|1050.5|21
1667794800000|2022-11-07 04:20:00|1052.8|1051|1053.8|1052.3|1053.8|1052.3|1052.5|1051|8
1667795100000|2022-11-07 04:25:00|1053.5|1052.5|1052.8|1051|1053.5|1052.5|1052.5|1051|12
1667795400000|2022-11-07 04:30:00|1052.5|1051.3|1052|1050.5|1053.3|1051.3|1052|1050.5|21
1667795700000|2022-11-07 04:35:00|1051.5|1049|1051|1049.3|1052|1050.5|1051|1049|128
1667796000000|2022-11-07 04:40:00|1050.5|1049|1049.5|1048|1050.5|1049.3|1049.3|1047.5|26
1667796300000|2022-11-07 04:45:00|1049.3|1048.8|1051.3|1049.3|1051.3|1049.5|1049.3|1048.3|99
1667796600000|2022-11-07 04:50:00|1051.8|1050|1051|1049|1052|1050|1051|1049|12
1667796900000|2022-11-07 04:55:00|1050.8|1049.3|1050.5|1049|1050.8|1049.3|1050.5|1048.8|0
1667797200000|2022-11-07 05:00:00|1050.3|1048.8|1051.5|1049.3|1051.5|1049.3|1050.3|1048.8|3
1667797500000|2022-11-07 05:05:00|1051.3|1049|1051.3|1049|1051.3|1049.3|1050.8|1049|0
1667797800000|2022-11-07 05:10:00|1051|1048.8|1051|1049|1051.3|1049|1050.5|1048.8|1
1667798100000|2022-11-07 05:15:00||1048.8||1048.8||1049||1048.8|0
1667798400000|2022-11-07 05:20:00|1051.5|1049|1051.8|1049.5|1051.8|1049.5|1051.5|1049|1
1667798700000|2022-11-07 05:25:00|1051.5|1049.3|1051|1049.3|1051.5|1049.3|1051|1048.8|0
1667799000000|2022-11-07 05:30:00|1051.8|1049|1050.5|1048.3|1054.8|1052.5|1050|1048|107
1667799300000|2022-11-07 05:35:00|1051.3|1049|1051.3|1049.3|1051.8|1050|1051|1049|8
1667799600000|2022-11-07 05:40:00|1051.5|1049|1052|1050|1052.3|1050.3|1050.5|1048.3|1
1667799900000|2022-11-07 05:45:00|1051.8|1049.8|1051.8|1049.3|1051.8|1049.8|1051|1049.3|8
1667800200000|2022-11-07 05:50:00|1052|1049|1051.3|1049.3|1052|1050|1051|1049|2
1667800500000|2022-11-07 05:55:00|1051.5||1051.5||1051.5||1051.3||4
1667800800000|2022-11-07 06:00:00|1051.3|1048.5|1051.3|1049.3|1051.5|1049.3|1050|1048|6
1667801100000|2022-11-07 06:05:00|1051|1048|1049.5|1047.8|1051.3|1049|1048.8|1047.5|96
1667801400000|2022-11-07 06:10:00|1049.3|1048|1049.3|1047.5|1049.5|1048|1048.8|1047.5|28
1667801700000|2022-11-07 06:15:00|1049|1047.8|1049.3|1047.8|1049.5|1048|1048.8|1047.8|25
1667802000000|2022-11-07 06:20:00|1049|1047.5|1050.3|1048.5|1051.3|1049.8|1048.8|1047.5|101
1667802300000|2022-11-07 06:25:00|1050|1048.8|1050|1048.5|1050.8|1049|1049.8|1048.5|15
1667802600000|2022-11-07 06:30:00|1050.3|1048.8|1050.8|1049|1051|1049.3|1049.8|1048|10
1667802900000|2022-11-07 06:35:00|1050.5|1049.3|1054|1052|1054|1052.3|1050.3|1049|68
1667803200000|2022-11-07 06:40:00|1052.8|1051.8|1053|1050.8|1053.3|1052.3|1052.5|1050.5|22
1667803500000|2022-11-07 06:45:00|1052.5|1051|1053|1051|1053|1051.3|1051.8|1050.3|49
1667803800000|2022-11-07 06:50:00|1053.5|1051.3|1054|1052.3|1054|1052.5|1053.3|1050.8|7
1667804100000|2022-11-07 06:55:00|1053|1052|1051.3|1049.3|1053|1052.3|1051.3|1049.3|26
1667804400000|2022-11-07 07:00:00|1051.8|1049.8|1050.3|1048.8|1051.8|1049.8|1049.8|1048.5|124
1667804700000|2022-11-07 07:05:00|1050.8|1049|1049.8|1048|1051.3|1049.5|1048.8|1047.5|195
1667805000000|2022-11-07 07:10:00|1050|1048.3|1047.5|1045.8|1050.3|1048.5|1047|1045.3|310
1667805300000|2022-11-07 07:15:00|1047.8|1046|1049.5|1048|1050|1048.3|1046.8|1045.3|80
1667805600000|2022-11-07 07:20:00|1049.3|1047.8|1047.8|1046.3|1049.8|1048|1047.3|1045.8|53
1667805900000|2022-11-07 07:25:00|1048|1045.8|1047.5|1046|1048.8|1047|1046.3|1044.8|171
1667806200000|2022-11-07 07:30:00|1047.3|1046.3|1049.3|1047.5|1049.3|1047.8|1046.5|1045|184
1667806500000|2022-11-07 07:35:00|1048.5|1047|1048|1046.3|1048.5|1047.3|1046.8|1045.3|78
1667806800000|2022-11-07 07:40:00|1047.8|1046|1045|1043.5|1048|1046.3|1044.5|1043|626
1667807100000|2022-11-07 07:45:00|1044.8|1043.3|1046|1044.3|1046|1044.3|1044|1042.5|110
1667807400000|2022-11-07 07:50:00|1045.5|1044.5|1045.3|1044|1046.5|1045|1045|1043.8|163
1667807700000|2022-11-07 07:55:00|1045|1043.8|1045|1043.5|1046.5|1044.8|1043.8|1042.5|477
1667808000000|2022-11-07 08:00:00|1045.3|1042.5|1043.3|1041.8|1045.3|1042.5|1040.3|1038.8|487
1667808300000|2022-11-07 08:05:00|1043|1041.5|1045.3|1043.8|1047.3|1045.8|1043|1041.5|244
1667808600000|2022-11-07 08:10:00|1045|1044|1045.5|1044|1047.3|1045.8|1043.5|1042|271
1667808900000|2022-11-07 08:15:00|1045.3|1043.8|1047.5|1045.8|1048.8|1047|1044.5|1042.8|139
1667809200000|2022-11-07 08:20:00|1047.3|1045.5|1049|1047.3|1049|1047.8|1046|1044.5|419
1667809500000|2022-11-07 08:25:00|1048.8|1047.5|1048.3|1047|1050.3|1048.8|1047.3|1045.8|1141
1667809800000|2022-11-07 08:30:00|1048.5|1047.3|1053|1051.5|1053.5|1052.3|1048.3|1046.8|674
1667810100000|2022-11-07 08:35:00|1053.3|1051.8|1052|1050.5|1053.3|1051.8|1051.3|1050|288
1667810400000|2022-11-07 08:40:00|1051.3|1050.3|1049|1047.8|1051.8|1050.8|1049|1047.8|252
1667810700000|2022-11-07 08:45:00|1048.8|1047.3|1049|1047.5|1050.5|1048.8|1048.5|1046.8|223
1667811000000|2022-11-07 08:50:00|1048.8|1047.3|1052|1050.8|1053.5|1052|1048.8|1047.3|314
1667811300000|2022-11-07 08:55:00|1052.3|1051|1051.3|1049.8|1052.5|1051.3|1049.8|1048.3|384
1667811600000|2022-11-07 09:00:00|1051.8|1050.3|1050.5|1049|1051.8|1050.5|1049.3|1047.8|230
1667811900000|2022-11-07 09:05:00|1050.3|1048.8|1050.5|1049.3|1051|1049.5|1048.5|1047|127
1667812200000|2022-11-07 09:10:00|1050.8|1049|1053|1051.3|1053|1051.3|1049.8|1048.3|126
1667812500000|2022-11-07 09:15:00|1052.8|1051|1052|1050.5|1053|1051.8|1051.3|1050|316
1667812800000|2022-11-07 09:20:00|1052.3|1050.8|1054.5|1053|1055|1053.8|1051.8|1050.3|298
1667813100000|2022-11-07 09:25:00|1054.8|1053.3|1055.5|1054|1056|1054.8|1054.3|1053|426
1667813400000|2022-11-07 09:30:00|1055.3|1054.3|1054.8|1053|1055.5|1054.3|1054.3|1053|190
1667813700000|2022-11-07 09:35:00|1054.5|1053.3|1054.5|1053|1055|1053.5|1053.3|1051.8|307
1667814000000|2022-11-07 09:40:00|1054.3|1052.8|1053.3|1051.8|1054.5|1053|1053|1051.5|342
1667814300000|2022-11-07 09:45:00|1053.5|1052|1053.3|1052|1054|1052.5|1052.8|1051.5|128
1667814600000|2022-11-07 09:50:00|1053|1051.5|1053|1051.5|1054.3|1053|1052.8|1051.5|175
1667814900000|2022-11-07 09:55:00|1052.8|1051.8|1052.8|1051.3|1053.3|1051.8|1051.8|1050.3|353
1667815200000|2022-11-07 10:00:00|1053|1051.5|1053.3|1051.5|1053.3|1051.5|1050.8|1049.3|176
1667815500000|2022-11-07 10:05:00|1053|1051.8|1055|1053.5|1055|1053.5|1052.8|1051|114
1667815800000|2022-11-07 10:10:00|1055.3|1053.8|1059.8|1058.3|1060|1058.5|1055.3|1053.5|509
1667816100000|2022-11-07 10:15:00|1060|1058.5|1062.3|1060.8|1062.8|1061.5|1057.5|1056.3|377
1667816400000|2022-11-07 10:20:00|1062|1061|1063.8|1062.3|1065|1063.8|1062|1060.8|604
1667816700000|2022-11-07 10:25:00|1063.5|1062|1062|1060.5|1064.5|1063.3|1061.8|1060.5|197
1667817000000|2022-11-07 10:30:00|1062.3|1060.8|1061|1059.5|1063|1061.8|1060.8|1059.5|145
1667817300000|2022-11-07 10:35:00|1060.8|1060|1060|1058.5|1062.3|1060.8|1059.8|1058.5|186
1667817600000|2022-11-07 10:40:00|1059.8|1058.8|1060|1058.8|1061.5|1060.3|1059.8|1058.5|290
1667817900000|2022-11-07 10:45:00|1059.8|1058.5|1061.5|1060|1062.5|1061|1059.8|1058.5|184
1667818200000|2022-11-07 10:50:00|1060.8|1059.3|1062|1060.5|1062.3|1060.5|1059.8|1058.5|299
1667818500000|2022-11-07 10:55:00|1061.8|1060.8|1063|1061.8|1064|1062.5|1061.5|1060|345
1667818800000|2022-11-07 11:00:00|1063.3|1062|1063|1061.8|1063.5|1062.3|1062|1060.3|194
1667819100000|2022-11-07 11:05:00|1062.8|1061.5|1063.3|1062|1063.5|1062|1062.8|1061.5|208
1667819400000|2022-11-07 11:10:00|1063.5|1061.8|1063.8|1062.3|1064.5|1063.3|1063|1061.8|130
1667819700000|2022-11-07 11:15:00|1063.5|1062.5|1064|1062.8|1064.5|1063|1063.5|1062|152
1667820000000|2022-11-07 11:20:00|1063.8|1062.5|1061.3|1059.8|1063.8|1062.5|1061.3|1059.5|274
1667820300000|2022-11-07 11:25:00|1061|1060|1060.8|1059.3|1062.3|1060.8|1060.8|1059.3|177
1667820600000|2022-11-07 11:30:00|1061.3|1059.5|1063.3|1061.8|1063.5|1062|1060.8|1059.5|268
1667820900000|2022-11-07 11:35:00|1063|1061.5|1063.5|1062|1066|1064.8|1062.5|1061.3|444
1667821200000|2022-11-07 11:40:00|1063.3|1061.8|1062.5|1060.8|1063.3|1061.8|1061.8|1060.3|129
1667821500000|2022-11-07 11:45:00|1063|1061|1060.8|1059|1063.3|1062|1060|1058.3|208
1667821800000|2022-11-07 11:50:00|1060.5|1058.8|1059|1057.5|1061|1059.3|1058.8|1057.5|162
1667822100000|2022-11-07 11:55:00|1059.3|1057.8|1057.3|1055.8|1060|1058.5|1057|1055.5|245
1667822400000|2022-11-07 12:00:00|1057.5|1055.3|1060.5|1059|1060.5|1059|1056.5|1055|345
1667822700000|2022-11-07 12:05:00|1060.8|1059.3|1059|1057.5|1061.3|1059.8|1058|1056.5|297
1667823000000|2022-11-07 12:10:00|1058.8|1057.3|1058|1056.5|1059|1057.8|1057.8|1056.3|99
1667823300000|2022-11-07 12:15:00|1057.8|1056.3|1056.5|1054.8|1058.5|1056.8|1056.3|1054.8|178
1667823600000|2022-11-07 12:20:00|1056.3|1055.3|1056.5|1055|1057.8|1056.5|1056.3|1055|283
1667823900000|2022-11-07 12:25:00|1056.8|1055.3|1055.8|1054.3|1057.5|1056|1055.3|1053.8|273
1667824200000|2022-11-07 12:30:00|1055.5|1054.5|1056.8|1055.5|1057.3|1055.8|1055.5|1054.3|258
1667824500000|2022-11-07 12:35:00|1057|1055.8|1055.8|1054.3|1057.3|1056|1055.5|1054|352
1667824800000|2022-11-07 12:40:00|1056|1054.5|1055.5|1054|1056.5|1055|1054.3|1052.8|274
1667825100000|2022-11-07 12:45:00|1055.8|1054.3|1053|1051.5|1055.8|1054.3|1052.8|1051.5|279
1667825400000|2022-11-07 12:50:00|1053.3|1051.8|1052.8|1051.5|1053.3|1051.8|1051.5|1050.3|275
1667825700000|2022-11-07 12:55:00|1052.5|1051.3|1053.8|1052.3|1053.8|1052.5|1052.5|1051.3|199
1667826000000|2022-11-07 13:00:00|1053.3|1051.8|1056|1054.3|1056.3|1054.5|1051.8|1050.5|332
1667826300000|2022-11-07 13:05:00|1055.8|1054.5|1054.3|1052.5|1056|1054.5|1053.5|1052|401
1667826600000|2022-11-07 13:10:00|1054.5|1052.8|1054.5|1052.8|1055|1053.5|1052.8|1051.5|194
1667826900000|2022-11-07 13:15:00|1054.3|1053|1055.8|1054.3|1056|1054.5|1053.5|1052|249
1667827200000|2022-11-07 13:20:00|1055.5|1054|1054.5|1053|1055.5|1054.3|1054|1052.5|198
1667827500000|2022-11-07 13:25:00|1054.8|1053.3|1052.8|1051.3|1055|1053.5|1052.5|1051|290
1667827800000|2022-11-07 13:30:00|1052.5|1051|1054|1052.8|1055.3|1053.5|1052.5|1051|119
1667828100000|2022-11-07 13:35:00|1054.3|1052.5|1052.8|1051.5|1054.3|1052.8|1052.8|1051.3|585
1667828400000|2022-11-07 13:40:00|1053|1051.8|1054|1052.5|1054|1052.5|1052.5|1051.3|312
1667828700000|2022-11-07 13:45:00|1053.8|1052.3|1054|1052.5|1054.3|1053|1052|1050.5|433
1667829000000|2022-11-07 13:50:00|1054.3|1052.8|1052.3|1050.8|1055|1053.5|1051.8|1050.5|316
1667829300000|2022-11-07 13:55:00|1052|1050.5|1050|1048.5|1053.3|1051.8|1050|1048.5|344
1667829600000|2022-11-07 14:00:00|1050.5|1049|1052.3|1050.8|1053.5|1052|1049|1047.8|707
1667829900000|2022-11-07 14:05:00|1052.8|1051.3|1052.3|1050.8|1052.8|1051.3|1050.5|1049.3|699
1667830200000|2022-11-07 14:10:00|1052.5|1051|1056.8|1055.3|1057.3|1055.5|1052|1050.8|521
1667830500000|2022-11-07 14:15:00|1057|1055.5|1057.5|1056|1059.8|1058|1055.8|1054.5|266
1667830800000|2022-11-07 14:20:00|1057.8|1056.3|1055.5|1054|1058.8|1057|1055.3|1053.8|460
1667831100000|2022-11-07 14:25:00|1055.3|1053.8|1058.5|1057|1058.5|1057|1055.3|1053.8|246
1667831400000|2022-11-07 14:30:00|1058.8|1057.3|1058|1056.8|1061.3|1059.8|1057.8|1056.3|725
1667831700000|2022-11-07 14:35:00|1058.3|1056.5|1056|1054.3|1058.3|1056.8|1054.5|1053|396
1667832000000|2022-11-07 14:40:00|1055.8|1054.5|1057.3|1055.5|1058.5|1057|1055|1053.3|384
1667832300000|2022-11-07 14:45:00|1057.8|1055.8|1055.3|1053.8|1059.3|1057.8|1055.3|1053.5|411
1667832600000|2022-11-07 14:50:00|1054.8|1053.5|1056.3|1054.8|1056.3|1054.8|1052.3|1050.8|557
1667832900000|2022-11-07 14:55:00|1056|1054.5|1055.5|1054|1056.8|1055.5|1054|1052.5|803
1667833200000|2022-11-07 15:00:00|1055.3|1054.3|1056.8|1055.3|1056.8|1055.5|1054|1052.8|792
1667833500000|2022-11-07 15:05:00|1056.5|1055|1059.3|1057.8|1059.8|1058.3|1056|1054.5|693
1667833800000|2022-11-07 15:10:00|1059.5|1058|1057.8|1056.5|1060.5|1059|1057.5|1056|644
1667834100000|2022-11-07 15:15:00|1058|1056|1056|1054.8|1058.5|1057|1055.8|1054.5|489
1667834400000|2022-11-07 15:20:00|1055.8|1054.5|1056.3|1055|1056.5|1055|1054|1052.5|422
1667834700000|2022-11-07 15:25:00|1056|1054.8|1058|1056.8|1058.5|1057.3|1055.5|1054|422
1667835000000|2022-11-07 15:30:00|1057.8|1056.5|1062.8|1061.3|1064.3|1063|1057.5|1056|914
1667835300000|2022-11-07 15:35:00|1063|1061.5|1060.3|1058.8|1063.3|1062|1058.3|1056.8|596
1667835600000|2022-11-07 15:40:00|1059.8|1058.5|1059.8|1058.3|1061|1059.8|1058.3|1057|334
1667835900000|2022-11-07 15:45:00|1059.5|1057.8|1059.3|1057.8|1061|1059.8|1058.5|1057.3|343
1667836200000|2022-11-07 15:50:00|1059|1057.5|1059.5|1058|1060|1058.8|1058.3|1056.8|412
1667836500000|2022-11-07 15:55:00|1059.3|1058.3|1059.3|1058|1060|1058.8|1057.5|1056|377
1667836800000|2022-11-07 16:00:00|1059.5|1058.3|1059.8|1058.3|1063|1061.5|1059|1057.8|540
1667837100000|2022-11-07 16:05:00|1060|1058.5|1063|1061.5|1063|1061.8|1060|1058.5|378
1667837400000|2022-11-07 16:10:00|1062.5|1061.3|1062|1060.5|1063.3|1061.8|1061|1059.8|462
1667837700000|2022-11-07 16:15:00|1061.8|1060.8|1063|1061.8|1063|1061.8|1058.5|1057.3|2619
1667838000000|2022-11-07 16:20:00|1063.3|1061.5|1066.3|1065|1067|1065.8|1063|1061.5|1920
1667838300000|2022-11-07 16:25:00|1066.5|1065.3|1062.5|1061|1066.8|1065.3|1060.8|1059.3|3785
1667838600000|2022-11-07 16:30:00|1062.8|1061.3|1060.8|1059.3|1064.3|1062.8|1059.8|1058.5|1076
1667838900000|2022-11-07 16:35:00|1061|1059.5|1058.5|1057|1061.5|1060|1058.3|1056.8|683
1667839200000|2022-11-07 16:40:00|1058.3|1056.8|1060.5|1059|1060.8|1059.3|1057.3|1056|411
1667839500000|2022-11-07 16:45:00|1060|1058.8|1060|1058.5|1060.3|1059|1058.5|1056.8|491
1667839800000|2022-11-07 16:50:00|1060.3|1058.8|1057.8|1056.3|1060.8|1059.3|1057|1055.5|368
1667840100000|2022-11-07 16:55:00|1057.5|1056.5|1056.3|1054.8|1058|1056.8|1055.8|1054.3|452
1667840400000|2022-11-07 17:00:00|1056.5|1055|1056.5|1055|1057|1055.8|1055.3|1053.8|484
1667840700000|2022-11-07 17:05:00|1056.3|1054.8|1057|1055.5|1058.3|1056.8|1054.5|1053|343
1667841000000|2022-11-07 17:10:00|1056.8|1055.3|1057.3|1055.8|1057.5|1056|1056.5|1054.8|134
1667841300000|2022-11-07 17:15:00|1057|1055.5|1059|1057.5|1059|1057.5|1057|1055.5|249
1667841600000|2022-11-07 17:20:00|1059.5|1057.8|1055.3|1053.8|1060.3|1059|1055.3|1053.8|158
1667841900000|2022-11-07 17:25:00|1054.8|1053.5|1054|1052.8|1055|1053.8|1052.5|1051|492
1667842200000|2022-11-07 17:30:00|1053.8|1052.5|1051.3|1049.8|1053.8|1052.5|1051|1049.5|311
1667842500000|2022-11-07 17:35:00|1051|1050|1050.8|1049.5|1051.3|1050|1050|1048.8|483
1667842800000|2022-11-07 17:40:00|1050.5|1049.3|1050|1048.5|1050.8|1049.5|1049.3|1047.8|338
1667843100000|2022-11-07 17:45:00|1050.3|1048.8|1049.3|1047.8|1051|1049.8|1049|1047.5|190
1667843400000|2022-11-07 17:50:00|1049|1047.5|1049|1047.5|1049.8|1048.3|1047.3|1046|271
1667843700000|2022-11-07 17:55:00|1049.5|1047.8|1050.8|1049.3|1052|1050.5|1049.3|1047.5|131
1667844000000|2022-11-07 18:00:00|1050.5|1048.8|1049.3|1047.5|1050.5|1049|1048.3|1046.8|177
1667844300000|2022-11-07 18:05:00|1049|1047.8|1047.8|1046.3|1049.3|1047.8|1046.8|1045.3|227
1667844600000|2022-11-07 18:10:00|1047.5|1046|1046|1044.5|1047.5|1046|1045.8|1044.3|440
1667844900000|2022-11-07 18:15:00|1045.8|1044.8|1047.5|1046|1047.5|1046|1045.3|1044|297
1667845200000|2022-11-07 18:20:00|1047.3|1045.8|1044.8|1043|1048|1046.5|1044.5|1043|162
1667845500000|2022-11-07 18:25:00|1044.5|1043.5|1045.5|1044.3|1046.3|1044.8|1044.5|1043.3|119
1667845800000|2022-11-07 18:30:00|1046|1044.5|1043|1041.5|1046|1044.5|1042.8|1041.5|291
1667846100000|2022-11-07 18:35:00|1042.8|1041.3|1043.5|1042|1044.3|1042.8|1042.3|1041|237
1667846400000|2022-11-07 18:40:00|1043.3|1041.8|1042.8|1041.3|1043.5|1042.3|1041.8|1040.3|332
1667846700000|2022-11-07 18:45:00|1042.5|1041.5|1041.8|1040.3|1043.5|1042.3|1041.8|1040.3|174
1667847000000|2022-11-07 18:50:00|1042|1040.5|1042.3|1040.8|1043.3|1041.8|1041|1039.8|138
1667847300000|2022-11-07 18:55:00|1042.8|1041|1042.3|1041|1043.3|1041.8|1042.3|1040.8|78
1667847600000|2022-11-07 19:00:00|1042.5|1041.3|1043.5|1042|1046.3|1044.8|1042.3|1040.8|224
1667847900000|2022-11-07 19:05:00|1043.8|1041.8|1042.3|1040.8|1044|1042.5|1041.8|1040.3|191
1667848200000|2022-11-07 19:10:00|1042|1040.5|1044|1042.8|1044.5|1043|1042|1040.5|367
1667848500000|2022-11-07 19:15:00|1044.3|1043|1042|1040.5|1045|1043.5|1042|1040.5|560
1667848800000|2022-11-07 19:20:00|1042.3|1040.8|1043|1041.5|1044.3|1042.8|1041.3|1039.8|463
1667849100000|2022-11-07 19:25:00|1043.3|1041|1041.8|1040.5|1043.8|1042.3|1041.3|1039.8|675
1667849400000|2022-11-07 19:30:00|1042|1040.8|1043|1041.5|1043.5|1042.3|1041.8|1040.5|181
1667849700000|2022-11-07 19:35:00|1043.3|1041.3|1043.8|1042.3|1044|1042.5|1042.8|1041.3|65
1667850000000|2022-11-07 19:40:00|1044|1042.5|1044.3|1042.8|1044.5|1043|1043.5|1042|26
1667850300000|2022-11-07 19:45:00|1044.5|1043|1043.8|1042|1045.5|1044|1043.8|1042|171
1667850600000|2022-11-07 19:50:00|1043.5|1042.3|1044|1042.5|1044.3|1042.5|1043.5|1042|5
1667850900000|2022-11-07 19:55:00|1043.8|1042.3|1044|1042.5|1044|1042.5|1043|1041.8|7
1667851200000|2022-11-07 20:00:00|1043.8|1042.8|1044|1042.5|1044.5|1043|1043.5|1042|8
1667851500000|2022-11-07 20:05:00|1044.3|1042.3|1043.5|1042|1044.3|1042.3|1043|1041.5|17
1667851800000|2022-11-07 20:10:00|1043.8|1042.3|1044|1042.3|1044|1042.8|1043.8|1041.8|11
1667852100000|2022-11-07 20:15:00|1044.3|1042.5|1043.8|1042.3|1044.3|1043|1042.8|1041.3|198
1667852400000|2022-11-07 20:20:00|1043.5|1042|1044.5|1043|1044.8|1043.5|1043|1041.5|45
1667852700000|2022-11-07 20:25:00|1044.8|1042.8|1045.5|1044|1045.5|1044|1044.3|1042.8|35
1667853000000|2022-11-07 20:30:00|1045.8|1044.3|1045.5|1043.8|1046.5|1045|1045.3|1043.8|7
1667853300000|2022-11-07 20:35:00|1045.3|1043.5|1044.3|1042.5|1045.3|1043.5|1044|1042.5|41
1667853600000|2022-11-07 20:40:00|1044|1042.3|1043.5|1041.8|1044.3|1042.5|1043.3|1041.8|3
1667853900000|2022-11-07 20:45:00|1043.8|1042|1043.8|1042.3|1044|1042.3|1043.3|1041.5|0
1667854200000|2022-11-07 20:50:00|1043.5|1042|1044|1042.3|1044|1042.5|1043.5|1042|4
1667854500000|2022-11-07 20:55:00|1043.8|1042|1043.3|1041.8|1044|1042.5|1043.3|1041.5|89
1667854800000|2022-11-07 21:00:00|1043|1041.5|1042.5|1041|1043.3|1042|1042.3|1040.5|16
1667855100000|2022-11-07 21:05:00|1042.8|1040.8|1042.3|1040.5|1042.8|1041.3|1041.8|1040.3|4
1667855400000|2022-11-07 21:10:00|1042|1040.8|1042|1040.5|1042.5|1040.8|1041.8|1040.3|2
1667855700000|2022-11-07 21:15:00|1042.3|1040.3|1042|1040.5|1042.3|1040.8|1041.8|1040.3|16
1667856000000|2022-11-07 21:20:00|1041.8|1040.3|1041.5|1040|1042|1040.5|1041|1039.5|20
1667856300000|2022-11-07 21:25:00|1041.8|1039.8|1040.5|1039.3|1041.8|1040|1040.5|1039.3|73
1667856600000|2022-11-07 21:30:00|1040.3|1038.8|1041|1039.5|1041|1039.5|1040|1038.8|13
1667856900000|2022-11-07 21:35:00|1040.8|1039.3|1040.8|1039.3|1041|1039.3|1040.5|1038.8|58
1667857200000|2022-11-07 21:40:00|1041|1039|1041.3|1039.8|1041.3|1039.8|1040.5|1039|51
1667857500000|2022-11-07 21:45:00|1041.5|1040|1041.5|1040|1042|1040.3|1041.3|1039.8|19
1667857800000|2022-11-07 21:50:00|1041.8|1040.3|1041.5|1040|1042.5|1041|1041.5|1040|10
1667858100000|2022-11-07 21:55:00|1041.8|1040.3|1042.5|1040.8|1042.5|1040.8|1041.3|1039.8|26
1667858400000|2022-11-07 22:00:00|1043|1040.5|1043|1039.5|1043|1040.5|1043|1039.5|0
1667860200000|2022-11-07 22:30:00|1044.3||1044.3||1044.3||1044.3||0
1667861400000|2022-11-07 22:50:00|1044|1040.5|1044|1040.5|1044|1040.5|1044|1040.5|1
1667861700000|2022-11-07 22:55:00||1038.8||1038.8||1038.8||1038.8|2
1667872800000|2022-11-08 02:00:00|1042.3|1039|1041.5|1039.8|1042.3|1039.8|1041.5|1039|5
1667873100000|2022-11-08 02:05:00|1041.3|1040|1040|1038.5|1041.5|1040|1040|1038.5|40
1667873400000|2022-11-08 02:10:00|1039.8|1038|1041|1038.3|1041|1038.8|1039.8|1038|8
1667873700000|2022-11-08 02:15:00|1040.8|1038.5|1040.3|1038.5|1040.8|1038.5|1038.8|1037.5|11
1667874000000|2022-11-08 02:20:00||1038.3||1038.3||1038.3||1038.3|0
1667874300000|2022-11-08 02:25:00|1040|1038.8|1040.8|1038.8|1041|1039.3|1040|1038.3|1
1667874600000|2022-11-08 02:30:00|1040.5|1039|1040.3|1038.3|1040.5|1039|1040|1038.3|0
1667874900000|2022-11-08 02:35:00|1040||1040||1040||1040||5
1667875200000|2022-11-08 02:40:00||1038||1038.3||1038.3||1038|0
1667875500000|2022-11-08 02:45:00|1041|1038|1040.8|1039|1041|1039|1040.8|1038|2
1667875800000|2022-11-08 02:50:00|1040.5|1038.8|1040.5|1039|1040.5|1039|1040.5|1038.8|0
1667876100000|2022-11-08 02:55:00|1041.3|1039.3|1041.3|1039.5|1041.8|1039.8|1041|1039|7
1667876400000|2022-11-08 03:00:00||1039.3||1039.5||1039.5||1039.3|2
1667876700000|2022-11-08 03:05:00|1042|1039.3|1041.5|1039.5|1042|1039.5|1041.3|1039.3|2
1667877000000|2022-11-08 03:10:00|1041.3|1039.3|1041.3|1039.5|1041.5|1039.8|1041|1039|0
1667877300000|2022-11-08 03:15:00|1041|1039.3|1039.8|1038|1041|1039.3|1039.8|1038|6
1667877600000|2022-11-08 03:20:00|1039.5|1037.8|1040.3|1038.3|1040.5|1038.3|1039.3|1037.8|4
1667877900000|2022-11-08 03:25:00|1040|1038|1040|1037.8|1040.3|1038.3|1040|1037.8|0
1667878200000|2022-11-08 03:30:00|1039.8|1038|1039.8|1037.8|1039.8|1038|1039.5|1037.8|0
1667878800000|2022-11-08 03:40:00|1039.5|1038|1039.3|1037.5|1039.5|1038|1039.3|1037.5|7
1667879100000|2022-11-08 03:45:00|1039|1036|1037.5|1035.8|1039|1036.5|1037.5|1035.5|43
1667879700000|2022-11-08 03:55:00|1037.3|1035.5|1037.8|1036|1038|1036.3|1036.8|1035.5|2
1667880000000|2022-11-08 04:00:00|1037.5|1035.8|1037.8|1036|1038|1036.3|1036.8|1035.5|3
1667880300000|2022-11-08 04:05:00|1037.5|1035.8|1037.5|1035.5|1037.5|1035.8|1036.8|1035.5|2
1667880600000|2022-11-08 04:10:00|1037.3|1035.8|1037|1035.5|1037.5|1035.8|1037|1035.5|15
1667880900000|2022-11-08 04:15:00|||||||||23
1667881200000|2022-11-08 04:20:00||1035||1035||1035||1035|11
1667881500000|2022-11-08 04:25:00|1036.8|1034.8|1037.5|1035.5|1037.5|1035.5|1036.3|1034.8|2
1667881800000|2022-11-08 04:30:00|1037.3||1037.5||1037.5||1037.3||12
1667882100000|2022-11-08 04:35:00|1037.3|1035|1037.3|1035|1037.3|1035|1037.3|1035|20
1667882400000|2022-11-08 04:40:00|1037|1034.8|1036.5|1034.5|1037|1034.8|1036.5|1034.5|1
1667882700000|2022-11-08 04:45:00|1036.3|1034.8|1036.3|1034.5|1036.3|1034.8|1036.3|1034.5|1
1667883000000|2022-11-08 04:50:00|1036|1034.3|1036.3|1034.3|1036.8|1034.5|1035.8|1034.3|7
1667883300000|2022-11-08 04:55:00|1037.5|1034.5|1038|1036|1038|1036.3|1037.5|1034.5|10
1667883600000|2022-11-08 05:00:00|1037.5|1035.8|1037.3|1035.3|1037.5|1035.8|1036.8|1035.3|6
1667883900000|2022-11-08 05:05:00|1036.8|1035.5|1036.8|1035|1036.8|1035.5|1036.8|1034.8|1
1667884200000|2022-11-08 05:10:00|1036.5|1034.8|1036.3|1034.5|1036.5|1035|1036|1034.5|0
1667884500000|2022-11-08 05:15:00|1036|1034|1035.5|1033.8|1036|1034|1035.5|1033.8|1
1667884800000|2022-11-08 05:20:00||1034||1033.5||1034||1033.5|2
1667885100000|2022-11-08 05:25:00|1035.3|1033.3|1036.8|1035|1036.8|1035|1035|1033|22
1667885400000|2022-11-08 05:30:00|1037.3|1035.5|1036.8|1035|1037.5|1035.5|1035.5|1033.5|20
1667885700000|2022-11-08 05:35:00|1036.5|1034.5|1034.8|1032.8|1036.8|1035|1034|1032.3|17
1667886000000|2022-11-08 05:40:00|1034.5|1033|1035.5|1033.5|1035.5|1034|1034.5|1032.8|9
1667886300000|2022-11-08 05:45:00|1035|1033.3|1034.8|1033|1035.5|1033.8|1034.3|1032.8|4
1667886600000|2022-11-08 05:50:00|1035|1033.8|1036.5|1034.5|1036.8|1035|1035|1033.5|16
1667886900000|2022-11-08 05:55:00|1036|1034.3|1036|1034.8|1036.3|1034.8|1035.5|1033.8|3
1667887200000|2022-11-08 06:00:00|1036.8|1034.5|1037.5|1036|1038|1036.3|1036.5|1034.5|28
1667887500000|2022-11-08 06:05:00|1037.8|1035.8|1036.5|1035|1037.8|1035.8|1036.5|1034.8|5
1667887800000|2022-11-08 06:10:00|1036.3|1034.8|1035.5|1034|1036.5|1035|1035.3|1034|83
1667888100000|2022-11-08 06:15:00|1035.3|1033.5|1037|1035.5|1037|1035.5|1034.8|1033.5|46
1667888400000|2022-11-08 06:20:00|1036.8|1035.3|1036.5|1034.8|1037|1035.5|1036.3|1034.5|120
1667888700000|2022-11-08 06:25:00|1036.3|1035|1036|1034.3|1036.5|1035.3|1036|1034.3|6
1667889000000|2022-11-08 06:30:00|1035.8|1034|1037|1035.3|1037.3|1036|1035.3|1034|53
1667889300000|2022-11-08 06:35:00|1038|1036.8|1039.8|1037.8|1040|1037.8|1037.8|1036.5|76
1667889600000|2022-11-08 06:40:00|1039.5|1037.5|1039.5|1037.3|1040|1037.8|1039|1037|141
1667889900000|2022-11-08 06:45:00|1039.3|1037.8|1038.8|1037.3|1040|1038.3|1038.5|1037|22
1667890200000|2022-11-08 06:50:00|1039.3|1037|1039|1037.3|1039.3|1037.8|1039|1037|5
1667890500000|2022-11-08 06:55:00|1039.3|1037|1038|1036.5|1039.3|1037.3|1037.5|1036.3|43
1667890800000|2022-11-08 07:00:00|1038.3|1036.3|1037.8|1036.3|1038.3|1037|1037.5|1036.3|19
1667891100000|2022-11-08 07:05:00|1038|1036.8|1038.8|1037|1040|1038.5|1037|1035.5|87
1667891400000|2022-11-08 07:10:00|1039|1036.8|1038.8|1037.3|1040.8|1038.8|1038.5|1036.8|36
1667891700000|2022-11-08 07:15:00|1039|1037.8|1037.5|1036|1040|1038.3|1037.3|1035.8|60
1667892000000|2022-11-08 07:20:00|1037|1035.8|1037.8|1036|1038.3|1036.8|1037|1035.5|63
1667892300000|2022-11-08 07:25:00|1037.5|1036.3|1040|1038.5|1040|1038.8|1037.5|1036|45
1667892600000|2022-11-08 07:30:00|1040.5|1038.8|1038.5|1037|1041|1039.5|1038.5|1036.8|126
1667892900000|2022-11-08 07:35:00|1038.8|1036.8|1040|1038.3|1040|1038.3|1038.3|1036.8|66
1667893200000|2022-11-08 07:40:00|1039.8|1038.5|1038.8|1037|1040|1038.5|1035.8|1034.5|470
1667893500000|2022-11-08 07:45:00|1038.5|1036.8|1038|1036.5|1039|1037|1036.3|1035|390
1667893800000|2022-11-08 07:50:00|1038.3|1036.3|1038|1036.3|1038.5|1036.8|1037.5|1036|138
1667894100000|2022-11-08 07:55:00|1037.8|1036.5|1038.3|1036.5|1039.3|1037.8|1037.8|1036.5|152
1667894400000|2022-11-08 08:00:00|1038|1036.8|1034|1032.8|1038.3|1036.8|1034|1032.8|657
1667894700000|2022-11-08 08:05:00|1034.3|1032.5|1036|1034.8|1036.8|1035|1032.8|1031.3|646
1667895000000|2022-11-08 08:10:00|1036.3|1034.5|1035|1033.5|1037.5|1035.8|1035|1033.5|248
1667895300000|2022-11-08 08:15:00|1035.3|1033.8|1037.3|1035.8|1037.8|1036.3|1034.5|1033|414
1667895600000|2022-11-08 08:20:00|1037.5|1036|1037|1035.3|1038.8|1037.5|1036.5|1035.3|396
1667895900000|2022-11-08 08:25:00|1036.8|1035.5|1038.3|1036.8|1040|1038.8|1036|1034.5|879
1667896200000|2022-11-08 08:30:00|1038|1036.5|1039.3|1037.5|1039.5|1038|1037|1035.3|785
1667896500000|2022-11-08 08:35:00|1038.5|1037|1037.8|1036.5|1038.8|1037|1036.5|1035|341
1667896800000|2022-11-08 08:40:00|1038|1036.8|1039.3|1037.8|1039.5|1038|1036.5|1035.3|195
1667897100000|2022-11-08 08:45:00|1039.5|1038|1037.8|1036|1039.5|1038.3|1037.5|1036|292
1667897400000|2022-11-08 08:50:00|1037.5|1036.3|1036.8|1035.5|1037.5|1036.3|1036|1034.8|180
1667897700000|2022-11-08 08:55:00|1036.5|1035.3|1040|1038.5|1040|1038.8|1036.5|1035|490
1667898000000|2022-11-08 09:00:00|1040.3|1038.8|1037.8|1036|1040.8|1039.3|1037.8|1036|465
1667898300000|2022-11-08 09:05:00|1037.5|1036.3|1038|1036.8|1040|1038.8|1037|1035.5|313
1667898600000|2022-11-08 09:10:00|1037.8|1036.5|1037.8|1036.3|1038.8|1037.3|1037|1035.5|274
1667898900000|2022-11-08 09:15:00|1037.5|1036.5|1036.8|1035.3|1038|1036.5|1036|1034.5|334
1667899200000|2022-11-08 09:20:00|1037|1035.5|1037.3|1035.8|1039|1037.5|1037|1035.5|237
1667899500000|2022-11-08 09:25:00|1037|1035.5|1034.8|1033.5|1037|1035.5|1034.8|1033.5|810
1667899800000|2022-11-08 09:30:00|1035|1033.8|1038|1036.5|1038.3|1037|1035|1033.8|442
1667900100000|2022-11-08 09:35:00|1038.3|1036.3|1040|1038.5|1040.3|1038.8|1037.5|1036|409
1667900400000|2022-11-08 09:40:00|1039.8|1038.3|1039.3|1037.8|1040.5|1039|1038.8|1037.3|262
1667900700000|2022-11-08 09:45:00|1039.5|1038|1037.8|1036.5|1040.3|1038.8|1037.8|1036.3|492
1667901000000|2022-11-08 09:50:00|1038|1036.8|1036|1034.8|1038|1036.8|1035.3|1034|219
1667901300000|2022-11-08 09:55:00|1036.5|1034.5|1037.3|1036|1038|1036.3|1036.5|1034.5|121
1667901600000|2022-11-08 10:00:00|1037|1035.8|1038|1036.8|1038|1036.8|1035.8|1034.3|748
1667901900000|2022-11-08 10:05:00|1037.8|1036.5|1034.8|1033.3|1038.8|1037.3|1034.8|1033.3|1106
1667902200000|2022-11-08 10:10:00|1035|1033.5|1036|1034.8|1036.3|1034.8|1034.8|1033.3|705
1667902500000|2022-11-08 10:15:00|1036.5|1034.5|1037.3|1035.8|1038.3|1036.8|1036|1034.5|304
1667902800000|2022-11-08 10:20:00|1037|1036|1034|1032.5|1037|1036|1033.5|1032|411
1667903100000|2022-11-08 10:25:00|1033.8|1032.3|1034.8|1033.3|1035.5|1034|1033.8|1032.3|387
1667903400000|2022-11-08 10:30:00|1035|1033.5|1034|1032.5|1035.3|1034|1032.8|1031.5|308
1667903700000|2022-11-08 10:35:00|1033.8|1032.8|1034.8|1033.3|1035|1033.5|1033.5|1032|173
1667904000000|2022-11-08 10:40:00|1035|1033.5|1035.3|1033.8|1035.3|1033.8|1034.3|1032.8|205
1667904300000|2022-11-08 10:45:00|1035.5|1034|1035.3|1033.8|1035.8|1034.3|1034.8|1033.3|91
1667904600000|2022-11-08 10:50:00|1035|1033.5|1034.8|1033.3|1035.3|1033.8|1034.5|1033|67
1667904900000|2022-11-08 10:55:00|1034.5|1033|1034.5|1033|1035|1033.3|1034|1032.5|68
1667905200000|2022-11-08 11:00:00|1034.3|1033.3|1035|1033.8|1035.3|1034|1034|1032.8|74
1667905500000|2022-11-08 11:05:00|1035.3|1033.5|1034.8|1033.3|1035.5|1034|1034.5|1033|56
1667905800000|2022-11-08 11:10:00|1034.5|1033|1037|1035.5|1038.8|1037.3|1034.3|1033|407
1667906100000|2022-11-08 11:15:00|1037.3|1035.8|1036.3|1034.8|1037.8|1036|1035.8|1034|138
1667906400000|2022-11-08 11:20:00|1036|1034.5|1037.8|1036.3|1037.8|1036.3|1035.8|1034.5|183
1667906700000|2022-11-08 11:25:00|1037.5|1036|1037.8|1036.3|1037.8|1036.3|1036.5|1035|171
1667907000000|2022-11-08 11:30:00|1038|1036.5|1041.3|1040|1041.3|1040|1037.8|1036.3|624
1667907300000|2022-11-08 11:35:00|1041.5|1040.3|1041.5|1040|1042.3|1040.8|1040.5|1039|217
1667907600000|2022-11-08 11:40:00|1041.8|1040.3|1042.3|1040.8|1042.8|1041.3|1041|1039.5|104
1667907900000|2022-11-08 11:45:00|1042.5|1041|1043.5|1042.3|1044|1042.5|1041|1039.3|214
1667908200000|2022-11-08 11:50:00|1043.3|1042|1046.8|1045.3|1046.8|1045.3|1043|1041.5|397
1667908500000|2022-11-08 11:55:00|1046.5|1045.5|1047|1045.5|1048.5|1047|1046.5|1045|614
1667908800000|2022-11-08 12:00:00|1046.5|1045.8|1047.5|1046|1047.5|1046|1046|1044.5|178
1667909100000|2022-11-08 12:05:00|1047.3|1046.5|1049.3|1047.8|1051.3|1049.8|1047.3|1046|524
1667909400000|2022-11-08 12:10:00|1049.8|1047.5|1050.5|1049.3|1050.8|1049.5|1048.8|1047|281
1667909700000|2022-11-08 12:15:00|1050.3|1049|1045|1043.8|1050.5|1049.3|1045|1043.5|332
1667910000000|2022-11-08 12:20:00|1045.3|1044|1044.5|1043|1045.8|1044.3|1044|1042.3|143
1667910300000|2022-11-08 12:25:00|1044.8|1043.3|1045.5|1044|1046|1044.8|1043.8|1042.3|77
1667910600000|2022-11-08 12:30:00|1045.3|1044.3|1047.3|1045.8|1048.5|1046.8|1045.3|1043.5|188
1667910900000|2022-11-08 12:35:00|1047.5|1046|1045|1043.5|1047.5|1046|1044.5|1043|112
1667911200000|2022-11-08 12:40:00|1045.3|1043.8|1048|1046.5|1048.3|1046.8|1045|1043.5|57
1667911500000|2022-11-08 12:45:00|1047.8|1045.8|1048.5|1046.8|1048.5|1047|1046.8|1045.5|196
1667911800000|2022-11-08 12:50:00|1048.3|1047|1047|1045.5|1048.5|1047|1046.3|1044.8|95
1667912100000|2022-11-08 12:55:00|1046.8|1045.3|1047.8|1046|1048.5|1047|1046.5|1045|145
1667912400000|2022-11-08 13:00:00|1048|1046.3|1050.8|1049.3|1051.3|1049.5|1048|1046.3|253
1667912700000|2022-11-08 13:05:00|1050.5|1049.5|1050.3|1048.8|1051.3|1050|1049.3|1048|245
1667913000000|2022-11-08 13:10:00|1050|1048.5|1053.3|1051.8|1053.8|1052.3|1049.5|1048|374
1667913300000|2022-11-08 13:15:00|1053|1052|1051|1049.5|1053.3|1052|1050.8|1049.3|513
1667913600000|2022-11-08 13:20:00|1051.3|1049.8|1054.3|1052.8|1054.5|1053|1051|1049.5|217
1667913900000|2022-11-08 13:25:00|1054.5|1053|1053.3|1051.8|1054.5|1053|1052.8|1051.5|163
1667914200000|2022-11-08 13:30:00|1053.5|1052|1050.3|1048.8|1053.8|1052.3|1050|1048.5|411
1667914500000|2022-11-08 13:35:00|1050|1048.3|1050.8|1049|1052|1050.5|1049.3|1047.5|478
1667914800000|2022-11-08 13:40:00|1050.3|1049.3|1047|1045.8|1050.3|1049.3|1047|1045.5|390
1667915100000|2022-11-08 13:45:00|1047.3|1045.5|1046.3|1045|1048.3|1046.5|1046.3|1044.8|668
1667915400000|2022-11-08 13:50:00|1046|1044.8|1046.3|1044.8|1047.5|1046.3|1045.5|1044|519
1667915700000|2022-11-08 13:55:00|1046.5|1045|1047|1045.3|1047.5|1046|1045.8|1044.3|352
1667916000000|2022-11-08 14:00:00|1046.3|1045|1047.8|1046.3|1048.5|1047|1045.3|1043.8|424
1667916300000|2022-11-08 14:05:00|1048|1046|1049.3|1047.8|1049.8|1048.3|1045.8|1044.3|257
1667916600000|2022-11-08 14:10:00|1049.5|1048|1052.3|1051|1053.3|1051.8|1049.3|1047.5|658
1667916900000|2022-11-08 14:15:00|1052.5|1050.8|1052|1050.3|1053|1051.8|1050.3|1049|546
1667917200000|2022-11-08 14:20:00|1051.8|1050.5|1054.8|1053.3|1055.3|1054|1051.5|1049.8|558
1667917500000|2022-11-08 14:25:00|1055|1053.5|1054.8|1053.3|1055.8|1054.5|1054.5|1053|336
1667917800000|2022-11-08 14:30:00|1054.5|1053.5|1057.5|1056.3|1058|1056.5|1053.3|1051.8|657
1667918100000|2022-11-08 14:35:00|1057.8|1056|1059.5|1058.3|1060.5|1059|1056.3|1054.8|785
1667918400000|2022-11-08 14:40:00|1059.8|1058|1059|1057.5|1062.3|1060.8|1059|1057.5|1275
1667918700000|2022-11-08 14:45:00|1058.8|1057.8|1060.8|1059.3|1061.8|1060.3|1057.5|1056|706
1667919000000|2022-11-08 14:50:00|1060.5|1059|1057.5|1056|1060.5|1059|1056|1054.3|813
1667919300000|2022-11-08 14:55:00|1057.8|1056.5|1057|1055.3|1059.5|1058.3|1056.5|1055.3|296
1667919600000|2022-11-08 15:00:00|1056.8|1055|1058.3|1057|1059.3|1057.8|1055.8|1054.5|362
1667919900000|2022-11-08 15:05:00|1058.5|1056.8|1054.5|1053.3|1059.3|1058|1053.5|1052|616
1667920200000|2022-11-08 15:10:00|1054.3|1053|1051.8|1050.3|1054.8|1053.5|1050.5|1049|582
1667920500000|2022-11-08 15:15:00|1052|1050.5|1051.3|1049.8|1052.8|1051.3|1049.5|1048.3|1129
1667920800000|2022-11-08 15:20:00|1051.8|1050.3|1048|1046.5|1053.3|1052|1047|1045.8|365
1667921100000|2022-11-08 15:25:00|1047|1045.8|1050.5|1049.3|1051.3|1049.8|1046.5|1045.3|545
1667921400000|2022-11-08 15:30:00|1051|1049.5|1052.5|1051|1054|1052.5|1050.5|1049|620
1667921700000|2022-11-08 15:35:00|1052.3|1050.8|1052.5|1050.8|1053.5|1052|1050.8|1049.5|456
1667922000000|2022-11-08 15:40:00|1052.3|1051|1052|1050.3|1054|1052.8|1050|1048.5|899
1667922300000|2022-11-08 15:45:00|1052.3|1050.5|1052.5|1051.3|1053.3|1051.8|1049.5|1048|798
1667922600000|2022-11-08 15:50:00|1052.3|1051|1050.5|1048.8|1052.5|1051.3|1049.8|1048.3|363
1667922900000|2022-11-08 15:55:00|1050.3|1049|1054.8|1053.5|1055.5|1054|1048.5|1047|819
1667923200000|2022-11-08 16:00:00|1055|1053.8|1051|1049.5|1056.8|1055.3|1051|1049.3|576
1667923500000|2022-11-08 16:05:00|1051.3|1049.8|1053.8|1052|1054|1052.5|1049|1047.5|1028
1667923800000|2022-11-08 16:10:00|1053.5|1052.3|1055.3|1053.8|1055.8|1054.3|1052.5|1051.3|1235
1667924100000|2022-11-08 16:15:00|1055.5|1054|1054|1052.5|1056.5|1055|1052|1050.5|670
1667924400000|2022-11-08 16:20:00|1054.3|1052.8|1050.3|1048.8|1054.5|1053|1049.3|1047.8|1016
1667924700000|2022-11-08 16:25:00|1050.5|1049|1050.8|1049.3|1054|1052.5|1047.8|1046.3|3600
1667925000000|2022-11-08 16:30:00|1050.5|1049.5|1049.3|1047.8|1054.3|1052.3|1048.5|1047.3|1298
1667925300000|2022-11-08 16:35:00|1049.5|1048.3|1048.8|1047.5|1050.5|1049|1048.5|1047|791
1667925600000|2022-11-08 16:40:00|1048.5|1047.3|1050.5|1049|1050.5|1049|1047.5|1046.3|669
1667925900000|2022-11-08 16:45:00|1050.3|1049.3|1051|1049.5|1051|1049.8|1050|1048.3|231
1667926200000|2022-11-08 16:50:00|1051.3|1049.8|1052|1050.8|1052.3|1050.8|1050.5|1049.3|281
1667926500000|2022-11-08 16:55:00|1052.3|1050.5|1051.3|1049.8|1052.3|1050.8|1049.5|1048.3|337
1667926800000|2022-11-08 17:00:00|1051|1049.5|1048.5|1047|1051.5|1050|1048.3|1047|219
1667927100000|2022-11-08 17:05:00|1048.8|1047.3|1046.5|1045|1050.3|1048.8|1046.3|1045|356
1667927400000|2022-11-08 17:10:00|1046.3|1045.3|1045|1043.5|1046.8|1045.5|1044.5|1043|475
1667927700000|2022-11-08 17:15:00|1045.3|1043.8|1044.8|1043.3|1045.3|1043.8|1040.5|1039|392
1667928000000|2022-11-08 17:20:00|1044.5|1043|1041.5|1040|1044.5|1043|1041|1039.5|335
1667928300000|2022-11-08 17:25:00|1041.3|1039.8|1042|1040.5|1042.8|1041.3|1041|1039.8|275
1667928600000|2022-11-08 17:30:00|1041.8|1040.3|1042|1040.3|1043.5|1042.3|1041|1039.5|265
1667928900000|2022-11-08 17:35:00|1041.8|1040.5|1040.3|1038.8|1042.8|1041.3|1040|1038.5|250
1667929200000|2022-11-08 17:40:00|1040|1038.5|1040.3|1038.8|1040.3|1039|1039.3|1037.5|454
1667929500000|2022-11-08 17:45:00|1040|1039|1040.5|1039|1041.5|1040.3|1039.8|1038.5|218
1667929800000|2022-11-08 17:50:00|1040.8|1039.3|1039.5|1038|1041|1039.5|1039.3|1037.8|265
1667930100000|2022-11-08 17:55:00|1039.3|1038.3|1042|1040.5|1042|1040.5|1038.8|1037.3|363
1667930400000|2022-11-08 18:00:00|1041|1039.8|1042|1040.5|1043.5|1042|1040.5|1039|210
1667930700000|2022-11-08 18:05:00|1041.8|1040.8|1038.8|1037|1041.8|1040.8|1038.3|1036.8|144
1667931000000|2022-11-08 18:10:00|1038.5|1036.8|1038.8|1037.3|1039|1037.5|1037.5|1036|150
1667931300000|2022-11-08 18:15:00|1038.5|1037.5|1036.8|1035.3|1039|1037.5|1036.5|1035|83
1667931600000|2022-11-08 18:20:00|1037|1035.5|1034|1032.5|1037|1035.5|1032.8|1031.3|312
1667931900000|2022-11-08 18:25:00|1034.3|1032.8|1031.3|1029.8|1034.3|1032.8|1030|1028.5|217
1667932200000|2022-11-08 18:30:00|1031|1029.5|1031.5|1030|1032.8|1031.3|1030.3|1028.8|163
1667932500000|2022-11-08 18:35:00|1031.8|1030.3|1032.5|1031|1032.8|1031|1030.5|1028.8|139
1667932800000|2022-11-08 18:40:00|1032.3|1030.8|1032.8|1031.3|1033|1031.5|1030.3|1028.8|117
1667933100000|2022-11-08 18:45:00|1033|1031.5|1033.8|1032.3|1034.8|1033.3|1032.8|1031|82
1667933400000|2022-11-08 18:50:00|1034|1032.5|1034.8|1033.3|1035.5|1034|1032.3|1030.5|112
1667933700000|2022-11-08 18:55:00|1035|1033.5|1035.5|1034|1036.8|1035|1034|1032.5|165
1667934000000|2022-11-08 19:00:00|1035.3|1033.8|1033.5|1031.8|1035.8|1034.3|1033.5|1031.8|230
1667934300000|2022-11-08 19:05:00|1033.3|1031.5|1033.8|1032.5|1034.3|1033|1032.3|1030.8|73
1667934600000|2022-11-08 19:10:00|1034.3|1032.3|1039.3|1037.8|1039.5|1037.8|1033.8|1032|303
1667934900000|2022-11-08 19:15:00|1039|1037.5|1038.3|1036.5|1040.5|1039|1037.8|1036.5|155
1667935200000|2022-11-08 19:20:00|1038|1036.3|1036.3|1034.5|1038|1036.5|1035.8|1034.3|334
1667935500000|2022-11-08 19:25:00|1036|1034.8|1028.3|1027|1036.3|1035|1027.8|1026.3|851
1667935800000|2022-11-08 19:30:00|1028|1026.8|1029.8|1028.3|1031.5|1029.8|1028|1026.8|278
1667936100000|2022-11-08 19:35:00|1029.5|1028|1030|1028.5|1031|1029.8|1029.3|1027.5|206
1667936400000|2022-11-08 19:40:00|1030.3|1028.8|1028|1026.5|1030.3|1028.8|1028|1026.5|360
1667936700000|2022-11-08 19:45:00|1027.8|1026.3|1029.5|1027.8|1029.5|1028|1027.5|1025.8|247
1667937000000|2022-11-08 19:50:00|1029.3|1027.5|1028|1026.5|1029.3|1028|1027.8|1026.5|140
1667937300000|2022-11-08 19:55:00|1028.3|1026.8|1027.3|1026|1029|1027.8|1027|1025.8|205
1667937600000|2022-11-08 20:00:00|1027.5|1026.3|1028.3|1026.8|1029.5|1028|1027.3|1026.3|125
1667937900000|2022-11-08 20:05:00|1028.5|1026.5|1029.3|1028|1029.3|1028|1027.8|1026.3|86
1667938200000|2022-11-08 20:10:00|1029.5|1027.8|1030.8|1029|1031|1029.5|1029|1027.8|47
1667938500000|2022-11-08 20:15:00|1030.5|1029.3|1030|1028.8|1031|1029.5|1029.3|1028|25
1667938800000|2022-11-08 20:20:00|1030.3|1029|1028.5|1027|1030.5|1029|1028.3|1026.5|73
1667939100000|2022-11-08 20:25:00|1029|1027.5|1029.3|1027.5|1030|1028.5|1028.5|1027.3|55
1667939400000|2022-11-08 20:30:00|1029|1027.8|1029.5|1028|1030|1028.3|1028.5|1027.3|76
1667939700000|2022-11-08 20:35:00|1029.3|1028.3|1029.5|1028|1031|1029.5|1029|1027.5|121
1667940000000|2022-11-08 20:40:00|1029.8|1027.8|1029.8|1028|1029.8|1028.3|1028.8|1027.3|32
1667940300000|2022-11-08 20:45:00|1029.5|1028.3|1028.8|1027.3|1030.3|1028.8|1028.5|1027.3|43
1667940600000|2022-11-08 20:50:00|1029|1027.5|1028|1026.8|1029|1027.5|1028|1026.5|11
1667940900000|2022-11-08 20:55:00|1028.3|1026.5|1028|1026.5|1028.3|1026.8|1027.5|1026.3|25
1667941200000|2022-11-08 21:00:00|1027.8|1026.3|1027.8|1026.3|1028.3|1027|1027.3|1026|27
1667941500000|2022-11-08 21:05:00|1028|1026.5|1029|1027.5|1029|1027.5|1027.5|1026|22
1667941800000|2022-11-08 21:10:00|1028.8|1027.8|1028.8|1027.3|1029.5|1028.3|1028.8|1027.3|35
1667942100000|2022-11-08 21:15:00|1029|1027.5|1029.3|1027.5|1029.5|1028|1028.5|1027.3|5
1667942400000|2022-11-08 21:20:00|1029|1027.3|1028.8|1027.3|1029|1027.5|1028.3|1027|42
1667942700000|2022-11-08 21:25:00|1029|1027.5|1029.3|1025.5|1029.5|1028|1027.8|1025.5|23
1667943000000|2022-11-08 21:30:00|1028.8|1025.8|1027.8|1026.3|1029.3|1027.3|1026.3|1024.5|50
1667943300000|2022-11-08 21:35:00|1028|1026|1026.8|1025|1028|1026.3|1026.8|1025|7
1667943600000|2022-11-08 21:40:00|1027|1025.5|1026.5|1025|1027|1025.5|1025.8|1024|15
1667943900000|2022-11-08 21:45:00|1026.3|1025.3|1026|1024.5|1027.3|1025.8|1026|1024.3|28
1667944200000|2022-11-08 21:50:00|1026.3|1024.8|1026.8|1025.3|1027.5|1026|1026|1024.5|69
1667944500000|2022-11-08 21:55:00|1026.5|1025.5|1028.8|1027|1029.5|1027.8|1026.3|1024.8|26
1667944800000|2022-11-08 22:00:00|1029.5|1024.8|1028|1022.8|1029.5|1024.8|1028|1022.8|0
1667945100000|2022-11-08 22:05:00|1027.8||1027.8||1027.8||1027.8||1
1667945400000|2022-11-08 22:10:00|1027.5||1027.5||1027.5||1027.5||0
1667945700000|2022-11-08 22:15:00|||||||||6
1667946300000|2022-11-08 22:25:00||1023||1023.8||1024.3||1022.8|8
1667946600000|2022-11-08 22:30:00||1024||1024||1024.5||1023.8|0
1667946900000|2022-11-08 22:35:00||1024.3||1024.3||1024.5||1023.5|1
1667947200000|2022-11-08 22:40:00||1024||1024||1024.8||1024|0
1667947500000|2022-11-08 22:45:00||1023.8||1022.8||1023.8||1022.8|1
1667947800000|2022-11-08 22:50:00|||||||||1
1667948100000|2022-11-08 22:55:00|1025.5|1022.5|1025.5|1022.5|1025.5|1022.5|1025.5|1022.5|4
1667959200000|2022-11-09 02:00:00|1028.8|1025.3|1027.8|1025.5|1029|1025.8|1026.8|1024.8|6
1667959500000|2022-11-09 02:05:00|1027.5|1025.8|1027|1024.8|1028|1025.8|1026.8|1024.8|2
1667959800000|2022-11-09 02:10:00|1026.8|1024|1026|1024.3|1026.8|1024.3|1026|1024|3
1667960100000|2022-11-09 02:15:00|1027|1024|1026.8|1024.3|1027|1024.8|1026.8|1024|21
1667960400000|2022-11-09 02:20:00|1026.5|1024|1025.3|1022.8|1026.5|1024.5|1025.3|1022.8|10
1667960700000|2022-11-09 02:25:00|1025.5|1022.5|1025.5|1023.3|1025.5|1023.3|1025.3|1022.5|4
1667961000000|2022-11-09 02:30:00|1025.3|1022.8|1025.3|1023|1025.5|1023|1024|1022.5|3
1667961300000|2022-11-09 02:35:00|1025.5|1023.3|1025.5|1023.3|1025.8|1023.3|1024.8|1022.8|22
1667961600000|2022-11-09 02:40:00|1025.8|1023.5|1025.8|1024|1025.8|1024|1025.3|1023.3|0
1667961900000|2022-11-09 02:45:00|1025.5|1023.3|1026.3|1024|1026.8|1024.3|1025.5|1023.3|10
1667962200000|2022-11-09 02:50:00|1026|1023.8|1026|1024|1026|1024|1025|1023|4
1667962500000|2022-11-09 02:55:00|1025.8|1023.5|1025.8|1023.5|1025.8|1024|1025|1022.8|1
1667962800000|2022-11-09 03:00:00|1026|1023.8|1026|1023.5|1026.3|1024.8|1026|1023.5|1
1667963100000|2022-11-09 03:05:00|1025.5|1023.3|1025|1023|1025.8|1023.5|1025|1022.8|3
1667963400000|2022-11-09 03:10:00|1025.3|1022.8|1024.8|1022.8|1025.3|1023|1024.8|1022.8|1
1667963700000|2022-11-09 03:15:00|1025|1023|1025.3|1023|1025.8|1023|1024.8|1022.8|0
1667964000000|2022-11-09 03:20:00|1025.5|1023.5|1025|1023|1025.8|1024|1024.8|1023|207
1667964300000|2022-11-09 03:25:00|1024.8|1022.8|1024.8|1022.8|1025|1023|1024.3|1022.5|11
1667964600000|2022-11-09 03:30:00|1024.5|1023|1024.3|1022.8|1024.5|1023|1023.8|1022.5|41
1667964900000|2022-11-09 03:35:00|1024.5|1023|1023.8|1022.5|1025|1023.3|1023.8|1022.5|48
1667965200000|2022-11-09 03:40:00|||||||||4
1667965500000|2022-11-09 03:45:00|||||||||3
1667965800000|2022-11-09 03:50:00|1024.3|1022.8|1024.3|1022.8|1024.8|1023|1024|1022.8|14
1667966100000|2022-11-09 03:55:00|1024.5|1022.5|1024.3|1023|1024.8|1023|1023.8|1022.5|6
1667966400000|2022-11-09 04:00:00|1024.5|1022.8|1024|1022|1024.5|1022.8|1023.8|1022|34
1667966700000|2022-11-09 04:05:00|1023.8||1024||1024||1023.5||0
1667967000000|2022-11-09 04:10:00|1023.8||1023.8||1024||1023.8||0
1667967300000|2022-11-09 04:15:00|1024|1022.3|1024|1022|1024|1022.3|1023.3|1022|4
1667967600000|2022-11-09 04:20:00|1023.3|1020.8|1023|1021|1023.3|1021|1023|1020.8|1
1667967900000|2022-11-09 04:25:00|1022.8|1020.8|1023.3|1021.3|1023.3|1021.3|1022.8|1020.8|1
1667968200000|2022-11-09 04:30:00|1023||1023||1023.3||1023||0
1667968500000|2022-11-09 04:35:00|1023.3|1021.5|1024|1022|1024|1022|1023|1021.5|0
1667968800000|2022-11-09 04:40:00|1023.8|1021.3|1023.8|1021.5|1024|1021.5|1022.8|1020.8|1
1667969100000|2022-11-09 04:45:00|1023.3|1021.3|1023|1021|1023.8|1021.5|1023|1021|3
1667969400000|2022-11-09 04:50:00|1022.8|1021.3|1022.8|1020.8|1022.8|1021.3|1022.8|1020.8|10
1667969700000|2022-11-09 04:55:00||1021||1021||1021.3||1020.8|3
1667970000000|2022-11-09 05:00:00|1022.5|1020.8|1023.5|1021.5|1023.5|1021.5|1022.5|1020.8|21
1667970300000|2022-11-09 05:05:00|1023.3|1022|1023.8|1021.8|1024.3|1022.5|1023.3|1021.8|3
1667970600000|2022-11-09 05:10:00||1022||1021.8||1022||1021.8|0
1667970900000|2022-11-09 05:15:00||1022||1022||1022||1021.8|0
1667971200000|2022-11-09 05:20:00|1023.5|1021.8|1023.3|1021.3|1023.8|1022|1022.8|1020.8|4
1667971500000|2022-11-09 05:25:00|1023.5|1021.5|1023.8|1021.8|1023.8|1022|1023.3|1021.3|27
1667971800000|2022-11-09 05:30:00|1024.5|1022|1023.3|1021.5|1024.8|1023|1023|1021.3|11
1667972100000|2022-11-09 05:35:00|1023.5|1021.8|1022.8|1021|1023.5|1021.8|1022.8|1020.8|38
1667972400000|2022-11-09 05:40:00|1022.5|1020.8|1022.5|1020.8|1022.8|1021.3|1022.5|1020.5|61
1667972700000|2022-11-09 05:45:00|1022.8|1021|1024.8|1023|1025|1023.3|1022.3|1020.8|24
1667973000000|2022-11-09 05:50:00|1025|1023.3|1024.8|1023.3|1025|1023.3|1024.3|1022.5|3
1667973300000|2022-11-09 05:55:00|1025|1023.5|1027.8|1025.8|1028|1026.3|1025|1023.5|5
1667973600000|2022-11-09 06:00:00|1027.5|1025.5|1025.8|1024.3|1027.5|1025.5|1025.8|1024|13
1667973900000|2022-11-09 06:05:00|1026.3|1024.5|1027.3|1025.5|1028|1026.3|1026|1024.5|2
1667974200000|2022-11-09 06:10:00|1027|1025|1025.8|1024|1027.5|1025.8|1025|1023.5|48
1667974500000|2022-11-09 06:15:00|1025.5|1024.3|1026.3|1024.3|1027|1025.3|1024.8|1023.3|79
1667974800000|2022-11-09 06:20:00|1026|1024.5|1026.8|1025.3|1027|1025.3|1026|1024.5|7
1667975100000|2022-11-09 06:25:00|1026.5|1025|1026.8|1025.3|1027|1025.3|1026.3|1025|32
1667975400000|2022-11-09 06:30:00|1026.5|1025|1027.8|1025.8|1028.3|1026|1026.5|1025|15
1667975700000|2022-11-09 06:35:00|1027.5|1025.5|1028.5|1026.3|1028.5|1026.3|1027.3|1025.3|5
1667976000000|2022-11-09 06:40:00|1028.3|1026.5|1029|1027|1029|1027|1027.8|1026.3|36
1667976300000|2022-11-09 06:45:00|1029.8|1027.3|1028.8|1027|1029.8|1028|1028|1026.3|87
1667976600000|2022-11-09 06:50:00|1029|1027.3|1029.8|1028|1030.3|1028.5|1028.8|1027|20
1667976900000|2022-11-09 06:55:00|1030.3|1028.3|1030.5|1028.5|1031|1029.5|1029.8|1027.8|59
1667977200000|2022-11-09 07:00:00|1030.8|1029|1030|1028.5|1031|1029.5|1029.3|1027.5|118
1667977500000|2022-11-09 07:05:00|1029.5|1028.8|1030.5|1029|1030.5|1029|1028.3|1026.5|75
1667977800000|2022-11-09 07:10:00|1030.3|1028.8|1031.8|1030|1033.5|1031.8|1030.3|1028.8|137
1667978100000|2022-11-09 07:15:00|1031.5|1030.3|1029.8|1028|1031.5|1030.3|1029.3|1027.8|204
1667978400000|2022-11-09 07:20:00|1030|1028.3|1028.8|1027.3|1030.3|1028.5|1028.3|1026.8|196
1667978700000|2022-11-09 07:25:00|1028.5|1027|1028.5|1027|1029|1027.5|1027.8|1026.3|87
1667979000000|2022-11-09 07:30:00|1028.8|1027.3|1026.8|1025.3|1029|1027.3|1026.3|1024.8|262
1667979300000|2022-11-09 07:35:00|1027|1025|1027.8|1026|1027.8|1026|1026.3|1024.8|63
1667979600000|2022-11-09 07:40:00|1028|1026.3|1027.5|1025.8|1028.5|1026.8|1026.8|1025.3|77
1667979900000|2022-11-09 07:45:00|1027.8|1026|1025.8|1024.5|1028.5|1026.8|1025.8|1024.3|540
1667980200000|2022-11-09 07:50:00|1026|1024.8|1027|1025.3|1027.8|1026.5|1025.8|1024.5|480
1667980500000|2022-11-09 07:55:00|1026.8|1025.5|1023.3|1021.8|1026.8|1025.5|1023|1021.5|505
1667980800000|2022-11-09 08:00:00|1023|1021.5|1024.8|1023.3|1024.8|1023.3|1022|1020.5|410
1667981100000|2022-11-09 08:05:00|1024.5|1023|1023.3|1021.8|1026.3|1024.8|1022.8|1021.5|392
1667981400000|2022-11-09 08:10:00|1023.5|1022|1023.8|1022.3|1024.8|1023.5|1023|1021.5|368
1667981700000|2022-11-09 08:15:00|1023.5|1022|1024|1022.5|1024.3|1023|1021.8|1020.5|360
1667982000000|2022-11-09 08:20:00|1023.8|1022|1022.8|1021.5|1024|1022.3|1022.8|1021.3|252
1667982300000|2022-11-09 08:25:00|1023|1021.3|1021.8|1020.5|1023.3|1021.8|1020.5|1019.3|1079
1667982600000|2022-11-09 08:30:00|1021.5|1020.3|1023.3|1021.8|1023.3|1021.8|1021.5|1020|519
1667982900000|2022-11-09 08:35:00|1023|1021.5|1024.5|1023|1026.3|1024.8|1023|1021.5|790
1667983200000|2022-11-09 08:40:00|1024.3|1022.8|1024|1022.5|1024.8|1023|1023.3|1021.8|171
1667983500000|2022-11-09 08:45:00|1023.8|1022.8|1024.8|1023.5|1025.3|1023.8|1023.8|1022.3|696
1667983800000|2022-11-09 08:50:00|1025|1023.8|1025.8|1024.5|1026.5|1025.3|1025|1023.8|444
1667984100000|2022-11-09 08:55:00|1026|1024.3|1025.8|1024.5|1026|1024.5|1024.5|1023.3|423
1667984400000|2022-11-09 09:00:00|1026|1024.3|1023.5|1022|1026|1024.5|1023.3|1021.8|548
1667984700000|2022-11-09 09:05:00|1023.3|1021.8|1025.8|1024.3|1026|1024.5|1023.3|1021.8|334
1667985000000|2022-11-09 09:10:00|1025.5|1024.5|1024|1022.5|1025.5|1024.5|1023.8|1022.3|472
1667985300000|2022-11-09 09:15:00|1023.8|1022.8|1021.5|1020|1023.8|1022.8|1021.3|1019.8|472
1667985600000|2022-11-09 09:20:00|1021.3|1020.3|1022.8|1021.5|1023.3|1021.8|1020.5|1019.3|562
1667985900000|2022-11-09 09:25:00|1022.5|1021.3|1020.8|1019.3|1023|1021.8|1020.8|1019.3|376
1667986200000|2022-11-09 09:30:00|1020.5|1019|1021.3|1019.8|1021.3|1020|1020|1018.5|737
1667986500000|2022-11-09 09:35:00|1021|1020|1021.3|1019.8|1022.8|1021.5|1020.3|1018.8|558
1667986800000|2022-11-09 09:40:00|1021|1019.5|1021.8|1020.5|1022|1020.8|1020.5|1019.3|192
1667987100000|2022-11-09 09:45:00|1022|1020.3|1021.3|1020|1022.5|1021.3|1020.3|1019|409
1667987400000|2022-11-09 09:50:00|1021|1019.8|1022.3|1020.8|1022.8|1021.3|1020.5|1019|314
1667987700000|2022-11-09 09:55:00|1022|1021|1022|1020.8|1023.3|1021.8|1021.3|1019.8|405
1667988000000|2022-11-09 10:00:00|1022.3|1021|1021.5|1020|1022.8|1021.5|1021|1019.5|276
1667988300000|2022-11-09 10:05:00|1021.3|1019.8|1023.8|1022.3|1023.8|1022.5|1021|1019.8|242
1667988600000|2022-11-09 10:10:00|1024|1022.5|1022.5|1021|1024.3|1022.8|1022.3|1020.8|181
1667988900000|2022-11-09 10:15:00|1022.3|1020.8|1021|1019.5|1022.8|1021.3|1020.8|1019.3|311
1667989200000|2022-11-09 10:20:00|1020.8|1019.3|1020.5|1019|1021.5|1020.3|1019.8|1018.5|315
1667989500000|2022-11-09 10:25:00|1020.3|1018.8|1019.5|1018.3|1021|1019.5|1018.5|1017|202
1667989800000|2022-11-09 10:30:00|1019.3|1018|1019.8|1018.3|1020|1018.5|1018.3|1017|712
1667990100000|2022-11-09 10:35:00|1019.5|1018.5|1019|1017.8|1020.5|1019|1018.8|1017.5|105
1667990400000|2022-11-09 10:40:00|1019.3|1017.5|1019|1017.5|1019.3|1018|1018.3|1016.8|194
1667990700000|2022-11-09 10:45:00|1018.8|1018|1019.5|1018|1020.8|1019.3|1018.8|1017.8|275
1667991000000|2022-11-09 10:50:00|1019.8|1018.3|1019.8|1018.5|1021|1019.8|1019.8|1018|324
1667991300000|2022-11-09 10:55:00|1019.5|1018.3|1018|1016.8|1019.8|1018.3|1017.5|1016|279
1667991600000|2022-11-09 11:00:00|1018.5|1016.5|1019.5|1018|1020.5|1018.8|1018.5|1016.5|361
1667991900000|2022-11-09 11:05:00|1019.8|1018.3|1020|1018.8|1020|1018.8|1018.5|1017.3|154
1667992200000|2022-11-09 11:10:00|1019.8|1018.5|1019|1017.8|1020.3|1018.8|1018.5|1017.3|231
1667992500000|2022-11-09 11:15:00|1019.5|1017.5|1017|1015.8|1019.5|1018.3|1017|1015.5|226
1667992800000|2022-11-09 11:20:00|1017.3|1015.5|1016.5|1015|1018.5|1017|1016.5|1015|185
1667993100000|2022-11-09 11:25:00|1016.8|1015.3|1013.8|1012.5|1017|1015.5|1012.3|1011|658
1667993400000|2022-11-09 11:30:00|1014|1012.8|1012.5|1011.3|1014.5|1013.3|1011.8|1010.5|219
1667993700000|2022-11-09 11:35:00|1012.3|1011|1013.5|1012|1013.8|1012.3|1012|1010.8|345
1667994000000|2022-11-09 11:40:00|1013.3|1011.8|1014.5|1013|1014.8|1013.3|1012|1010.5|326
1667994300000|2022-11-09 11:45:00|1014.3|1012.8|1013|1011.8|1014.8|1013|1012.8|1011.3|393
1667994600000|2022-11-09 11:50:00|1013.3|1012|1013.8|1012.5|1013.8|1012.5|1013.3|1012|134
1667994900000|2022-11-09 11:55:00|1014|1012.3|1015.3|1013.8|1015.3|1014|1014|1012.3|234
1667995200000|2022-11-09 12:00:00|1015|1013.5|1012.5|1011|1015|1013.5|1012.5|1011|129
1667995500000|2022-11-09 12:05:00|1012|1011.3|1014.5|1013|1014.5|1013|1011.8|1010.5|364
1667995800000|2022-11-09 12:10:00|1014.8|1013.5|1014|1012.5|1014.8|1013.5|1012.8|1011.3|81
1667996100000|2022-11-09 12:15:00|1013.8|1012.3|1013|1011.5|1014.3|1012.8|1013|1011.5|98
1667996400000|2022-11-09 12:20:00|1012.8|1011.8|1010.3|1009|1013.5|1012.3|1010.3|1008.8|418
1667996700000|2022-11-09 12:25:00|1010|1008.8|1008.3|1006.8|1010.8|1009.5|1008.3|1006.8|330
1667997000000|2022-11-09 12:30:00|1008|1006.5|1005.5|1004.3|1008|1006.5|1005.3|1003.8|493
1667997300000|2022-11-09 12:35:00|1005.8|1004|1009.8|1008|1010.3|1008.8|1005.5|1004|344
1667997600000|2022-11-09 12:40:00|1009.5|1008.3|1010.3|1009|1011.8|1010.5|1009.3|1007.8|281
1667997900000|2022-11-09 12:45:00|1010.8|1009.3|1008.5|1007.3|1011.8|1010.5|1007.3|1005.8|434
1667998200000|2022-11-09 12:50:00|1008.8|1007|1010|1008.8|1010|1008.8|1008|1006.5|784
1667998500000|2022-11-09 12:55:00|1009.8|1008.5|1011|1009.8|1011|1009.8|1008.5|1007|420
1667998800000|2022-11-09 13:00:00|1010.8|1009.3|1014.8|1013.3|1016|1014.8|1010.8|1009.3|445
1667999100000|2022-11-09 13:05:00|1014.5|1013|1013.8|1012.3|1015.3|1014|1012|1010.5|297
1667999400000|2022-11-09 13:10:00|1013.5|1012|1013.8|1012.5|1015.3|1013.8|1013|1011.3|191
1667999700000|2022-11-09 13:15:00|1014|1012.8|1015.8|1014.3|1016.5|1015|1012.8|1011.3|202
1668000000000|2022-11-09 13:20:00|1015.5|1014|1015.3|1014|1016|1014.8|1013|1011.5|383
1668000300000|2022-11-09 13:25:00|1015.5|1013.8|1015.3|1013.8|1015.5|1014.3|1014|1012.5|304
1668000600000|2022-11-09 13:30:00|1014.8|1013.3|1015.5|1014|1016.5|1015|1014|1012.8|249
1668000900000|2022-11-09 13:35:00|1015.3|1014.3|1015|1013.5|1016.3|1014.8|1014.8|1013.3|171
1668001200000|2022-11-09 13:40:00|1015.3|1013.8|1016.5|1015|1016.8|1015.3|1014.8|1013|187
1668001500000|2022-11-09 13:45:00|1016.8|1015.3|1016.8|1015.5|1017.3|1015.8|1016|1014.5|186
1668001800000|2022-11-09 13:50:00|1017|1015.3|1015|1013.8|1017.5|1016|1014.3|1012.8|387
1668002100000|2022-11-09 13:55:00|1015.3|1014|1016|1014.5|1016|1014.5|1012.3|1010.8|435
1668002400000|2022-11-09 14:00:00|1015.5|1014|1012.3|1010.8|1016|1014.5|1012|1010.5|637
1668002700000|2022-11-09 14:05:00|1012|1010.5|1012.5|1011|1013.3|1011.8|1011.5|1010|496
1668003000000|2022-11-09 14:10:00|1012.8|1011.3|1014|1012.5|1015.5|1014|1012.3|1011|760
1668003300000|2022-11-09 14:15:00|1013.8|1012.3|1013.3|1011.8|1014.8|1013.5|1013|1011.3|648
1668003600000|2022-11-09 14:20:00|1013.8|1011.5|1011.8|1010.3|1015|1013.5|1011.3|1010|373
1668003900000|2022-11-09 14:25:00|1011.5|1010|1010.3|1008.8|1011.8|1010|1008.5|1007|710
1668004200000|2022-11-09 14:30:00|1010|1008.5|1007.5|1006|1010.5|1009|1006.8|1005.5|553
1668004500000|2022-11-09 14:35:00|1007.3|1005.8|1011|1009.8|1011|1009.8|1007|1005.5|815
1668004800000|2022-11-09 14:40:00|1010.8|1009.5|1010.8|1009.3|1012.8|1011.5|1009.8|1008.5|480
1668005100000|2022-11-09 14:45:00|1010.5|1009.5|1012.8|1011.3|1015|1013.5|1010.5|1009|333
1668005400000|2022-11-09 14:50:00|1012.5|1011.5|1014.5|1012.8|1015.3|1013.8|1011.5|1010|995
1668005700000|2022-11-09 14:55:00|1014.3|1012.5|1015|1013.5|1015.3|1013.8|1013.5|1012|1322
1668006000000|2022-11-09 15:00:00|1014.8|1013.8|1013.3|1012|1016.8|1015.5|1013|1011.8|838
1668006300000|2022-11-09 15:05:00|1013.5|1011.8|1016.5|1015|1017|1015.5|1012.3|1010.8|560
1668006600000|2022-11-09 15:10:00|1016.3|1015.3|1016|1014.5|1017.8|1016.5|1016|1014.5|503
1668006900000|2022-11-09 15:15:00|1015.8|1014.8|1012.8|1011.3|1016|1014.8|1012|1010.5|562
1668007200000|2022-11-09 15:20:00|1012.5|1011|1011.3|1009.8|1013.3|1012|1010.5|1009|487
1668007500000|2022-11-09 15:25:00|1011|1009.5|1011|1007.8|1012.3|1010.8|1008.5|1007.3|711
1668007800000|2022-11-09 15:30:00|1010.3|1008|1009.3|1007.8|1013.5|1011.8|1008.5|1007|645
1668008100000|2022-11-09 15:35:00|1009|1008|1006.8|1005.3|1010|1008.5|1006|1004.5|1156
1668008400000|2022-11-09 15:40:00|1007|1005.5|1006.5|1005.3|1007|1005.5|1004|1002.8|787
1668008700000|2022-11-09 15:45:00|1006.8|1005|1005.5|1004|1008|1006.8|1005.3|1003.8|1247
1668009000000|2022-11-09 15:50:00|1005.8|1004.3|1003|1001.5|1005.8|1004.3|1001.8|1000.5|1103
1668009300000|2022-11-09 15:55:00|1002.8|1001.3|999.8|998.5|1002.8|1001.5|999.3|998|915
1668009600000|2022-11-09 16:00:00|999.5|998.3|1001|999.8|1001.5|1000|999|997.8|948
1668009900000|2022-11-09 16:05:00|1000.8|999.5|1002.5|1001.3|1002.8|1001.5|999.3|998|917
1668010200000|2022-11-09 16:10:00|1002.3|1001|1004|1002.8|1005.5|1004|1001|999.8|670
1668010500000|2022-11-09 16:15:00|1003.8|1002.5|1005|1003.8|1005.5|1004.3|1001.5|1000|911
1668010800000|2022-11-09 16:20:00|1004.8|1003.5|1008.3|1007|1010.5|1009.3|1003.3|1001.8|869
1668011100000|2022-11-09 16:25:00|1008.5|1007.3|1007.3|1005.8|1011.3|1010|1006.3|1004.8|3971
1668011400000|2022-11-09 16:30:00|1007.5|1006|1005.3|1003.8|1007.8|1006.5|1004.3|1003|901
1668011700000|2022-11-09 16:35:00|1005|1004|1007.3|1005.8|1009.5|1008.3|1005|1003.8|404
1668012000000|2022-11-09 16:40:00|1007|1005.5|1008|1006.5|1009|1007.5|1006.5|1005|346
1668012300000|2022-11-09 16:45:00|1007.8|1006.3|1007.5|1006.3|1008.8|1007.3|1007.5|1006|282
1668012600000|2022-11-09 16:50:00|1007.8|1006.5|1008|1006.5|1008.8|1007.3|1006.3|1005|297
1668012900000|2022-11-09 16:55:00|1008.3|1006.8|1008.3|1007|1008.8|1007.5|1007.8|1006.3|456
1668013200000|2022-11-09 17:00:00|1007.8|1006.5|1009.8|1008.3|1009.8|1008.3|1005.5|1004.3|290
1668013500000|2022-11-09 17:05:00|1009.5|1008.5|1007.3|1005.8|1010.3|1008.8|1007.3|1005.8|192
1668013800000|2022-11-09 17:10:00|1007.8|1006.3|1008.3|1007|1009.3|1007.8|1007.8|1006.3|71
1668014100000|2022-11-09 17:15:00|1008|1006.8|1007.5|1006|1008.3|1006.8|1006|1004.5|137
1668014400000|2022-11-09 17:20:00|1007.3|1005.8|1008|1006.5|1009.8|1008.3|1007|1005.5|305
1668014700000|2022-11-09 17:25:00|1007.8|1006.3|1008|1006.8|1009|1007.5|1006.8|1005.5|145
1668015000000|2022-11-09 17:30:00|1008.3|1007|1009.8|1008.5|1010|1008.8|1007.8|1006.5|360
1668015300000|2022-11-09 17:35:00|1009.5|1008.3|1009.5|1008|1010.3|1009|1009.3|1008|118
1668015600000|2022-11-09 17:40:00|1009|1008.3|1010.3|1008.8|1010.3|1009|1008|1006.5|189
1668015900000|2022-11-09 17:45:00|1010.5|1009|1012.8|1011.5|1013.5|1012.3|1010.5|1009|395
1668016200000|2022-11-09 17:50:00|1013|1011.8|1014.3|1012.8|1014.8|1013.5|1013|1011.5|290
1668016500000|2022-11-09 17:55:00|1014.5|1013|1017.8|1016.5|1019|1017.5|1014.5|1013|520
1668016800000|2022-11-09 18:00:00|1018|1016.3|1015|1013.5|1018.3|1017|1015|1013.5|241
1668017100000|2022-11-09 18:05:00|1014.8|1013.8|1013|1011.5|1015.3|1013.8|1012.8|1011.3|93
1668017400000|2022-11-09 18:10:00|1012.8|1011.3|1012.5|1011.3|1013.5|1012.3|1012|1010.8|153
1668017700000|2022-11-09 18:15:00|1012.3|1011|1010.3|1008.8|1012.8|1011.5|1009.8|1008.5|155
1668018000000|2022-11-09 18:20:00|1010|1008.5|1010.8|1009|1010.8|1009.5|1009|1007.5|258
1668018300000|2022-11-09 18:25:00|1010.5|1008.8|1009.8|1008.3|1010.8|1009.3|1009.5|1008.3|165
1668018600000|2022-11-09 18:30:00|1009.5|1008.5|1010|1008.5|1010.5|1009|1008.8|1007.3|131
1668018900000|2022-11-09 18:35:00|1010.3|1008.8|1007.3|1006|1010.3|1008.8|1007|1005.5|180
1668019200000|2022-11-09 18:40:00|1007|1005.8|1007.3|1006|1008.5|1007.3|1006.8|1005.5|106
1668019500000|2022-11-09 18:45:00|1007.5|1005.8|1006.8|1005.3|1007.5|1006|1005|1003.8|141
1668019800000|2022-11-09 18:50:00|1007|1005.5|1007.3|1005.8|1008.3|1006.8|1006.3|1004.8|114
1668020100000|2022-11-09 18:55:00|1007.5|1006|1007|1005.5|1007.8|1006.3|1006.5|1005|68
1668020400000|2022-11-09 19:00:00|1007.3|1005.8|1007.3|1006|1008|1006.8|1006.5|1005|110
1668020700000|2022-11-09 19:05:00|1007.5|1005.8|1006|1004.5|1008.3|1006.8|1006|1004.3|111
1668021000000|2022-11-09 19:10:00|1006.3|1004.8|1004.3|1002.8|1006.3|1005|1004|1002.5|134
1668021300000|2022-11-09 19:15:00|1004.8|1003|1002.8|1001.5|1005|1003.5|1002|1000.8|204
1668021600000|2022-11-09 19:20:00|1003.3|1001.8|1002.3|1000.8|1003.3|1001.8|1002|1000.5|132
1668021900000|2022-11-09 19:25:00|1002.5|1001|999.3|997.8|1003.5|1002|998.3|996.8|631
1668022200000|2022-11-09 19:30:00|999.5|998|997.5|996|1000.5|999|997.3|996|181
1668022500000|2022-11-09 19:35:00|997.3|996.3|998.3|996.8|998.5|997|997.3|996|150
1668022800000|2022-11-09 19:40:00|998|996.5|997|995.5|998.8|997.3|996.8|995.3|128
1668023100000|2022-11-09 19:45:00|996.8|995.8|996.5|995.3|997.3|995.8|996|994.8|205
1668023400000|2022-11-09 19:50:00|996.3|995|996.8|995.5|997.3|995.8|995.8|994.5|156
1668023700000|2022-11-09 19:55:00|997|995|996.8|995|997|995.5|996.3|994.8|33
1668024000000|2022-11-09 20:00:00|996.5|995.3|997.3|996|997.5|996.3|996.3|995|11
1668024300000|2022-11-09 20:05:00|997.5|996.3|996.8|995.3|998|996.5|996.8|995|23
1668024600000|2022-11-09 20:10:00|997|995.5|995.8|994.5|997|995.5|995.8|994.5|70
1668024900000|2022-11-09 20:15:00|996|994.8|996.3|994.8|996.5|995.3|996|994.5|42
1668025200000|2022-11-09 20:20:00|996|994.5|996|994.5|996.3|995|995.8|994.5|54
1668025500000|2022-11-09 20:25:00|996.3|994.8|997|995.5|997|995.8|996|994.5|46
1668025800000|2022-11-09 20:30:00|996.8|995.3|997|995.5|997.3|995.8|996|994.8|9
1668026100000|2022-11-09 20:35:00|996.8|995.3|996.3|995|997|995.5|996|994.5|19
1668026400000|2022-11-09 20:40:00|996|994.8|996|994.5|996.3|995|995.8|994.5|22
1668026700000|2022-11-09 20:45:00|996.3|994.8|996|994.5|996.5|995|995.8|994.5|64
1668027000000|2022-11-09 20:50:00|995.8|994.8|995.8|994.3|996.3|995|995.3|994|36
1668027300000|2022-11-09 20:55:00|995.5|994|995.5|994|995.8|994.3|995|993.5|27
1668027600000|2022-11-09 21:00:00|995.3|994.3|995.5|994.3|995.5|994.3|994.8|993.3|16
1668027900000|2022-11-09 21:05:00|995.8|994|996|994.5|996.3|994.8|995.5|994|21
1668028200000|2022-11-09 21:10:00|995.8|994.3|996|994.5|996.5|995|995.8|994.3|5
1668028500000|2022-11-09 21:15:00|995.8|994.3|994.5|993|995.8|994.3|994.3|993|43
1668028800000|2022-11-09 21:20:00|994.8|993.3|995|993.5|995|993.5|994.5|993|4
1668029100000|2022-11-09 21:25:00|995.3|993.8|995.3|994|995.3|994|994|992.8|24
1668029400000|2022-11-09 21:30:00|995|993.8|995|993.5|995.3|993.8|994.8|993.5|2
1668029700000|2022-11-09 21:35:00|995.3|993.8|994.8|993.3|995.3|993.8|994.3|992.8|13
1668030000000|2022-11-09 21:40:00|994.5|993|995.3|993.8|995.3|993.8|994.5|993|3
1668030300000|2022-11-09 21:45:00|995|993.5|994.5|993|995.3|993.8|994.5|993|5
1668030600000|2022-11-09 21:50:00|994.8|993.3|995.3|993.5|995.3|993.5|994.5|993|3
1668030900000|2022-11-09 21:55:00|995|993.3|994.5|993|995.5|994|994.5|993|22
1668031200000|2022-11-09 22:00:00|995|992.5|995|992.5|995|992.5|995|992.5|0
1668031500000|2022-11-09 22:05:00|995.3|992.8|995.3|992.5|995.3|992.8|995.3|992.5|0
1668033000000|2022-11-09 22:30:00||993.5||993.5||993.5||993.5|0
1668033300000|2022-11-09 22:35:00||992.5||992.5||992.5||992.5|0
1668033900000|2022-11-09 22:45:00||992.8||992.5||992.8||992.5|0
1668034500000|2022-11-09 22:55:00|995.5||995.5||995.5||995.5||0
1668045600000|2022-11-10 02:00:00|994|991.3|994.5|992.3|995|992.3|994|991.3|4
1668045900000|2022-11-10 02:05:00|994|992|993.5|991.3|994|992|993.5|991|7
1668046200000|2022-11-10 02:10:00|993.8|991|993.5|991|994|991.3|993.5|991|2
1668046500000|2022-11-10 02:15:00|993.3|991.3|993.3|991.3|993.3|991.5|993.3|991|1
1668046800000|2022-11-10 02:20:00|994|991.5|994.3|992.3|994.3|992.3|994|991.5|28
1668047100000|2022-11-10 02:25:00|994||994.3||994.3||994||1
1668047400000|2022-11-10 02:30:00|994||994.3||994.3||994||0
1668047700000|2022-11-10 02:35:00|||||||||1
1668048000000|2022-11-10 02:40:00|995|993.5|995.5|993.5|995.5|993.5|995|993.5|14
1668048300000|2022-11-10 02:45:00|995.3|993|995|993|995.5|993|995|993|1
1668048600000|2022-11-10 02:50:00|994.5|992.5|994.5|992.3|994.5|992.5|994.5|992.3|0
1668048900000|2022-11-10 02:55:00|994.8|992|994.5|992.3|994.8|992.3|994.5|992|8
1668049200000|2022-11-10 03:00:00|994.8|992|994.8|992.3|995|992.3|994.5|992|0
1668049500000|2022-11-10 03:05:00|995|992.5|995|992.3|995|992.5|994.8|992.3|0
1668049800000|2022-11-10 03:10:00|994.8|992.5|995.3|993.3|995.3|993.3|994.8|992.3|11
1668050100000|2022-11-10 03:15:00|995|993.5|995.3|993.5|995.3|993.5|995|993.3|5
1668050400000|2022-11-10 03:20:00|996|994.5|997.3|995.8|997.3|995.8|996|994.5|29
1668050700000|2022-11-10 03:25:00|997|996|996.8|994.8|997.5|996|996.5|994|8
1668051000000|2022-11-10 03:30:00|996.5|995|996.5|994.8|996.8|995|996.5|994.8|0
1668051600000|2022-11-10 03:40:00|996.8|995|996.8|994.8|996.8|995|996.8|994.8|0
1668051900000|2022-11-10 03:45:00|997.3|995|997|995|997.3|995|997|994.8|1
1668052800000|2022-11-10 04:00:00||995.3||995||995.3||995|0
1668053100000|2022-11-10 04:05:00|997.3|994.8|997.3|994.8|997.3|994.8|997.3|994.8|1
1668053400000|2022-11-10 04:10:00|997|995|997|994.8|997|995|996.8|994.8|0
1668053700000|2022-11-10 04:15:00|996.3|994|996.5|994.3|996.5|994.3|996.3|994|2
1668054000000|2022-11-10 04:20:00|996.8|994.5|996.5|994.3|996.8|994.5|996.5|994|0
1668054300000|2022-11-10 04:25:00|996.8|994|996.8|994.3|996.8|994.3|996.5|994|0
1668054600000|2022-11-10 04:30:00|996.5|994|996.8|994.3|996.8|994.3|996.3|994|0
1668054900000|2022-11-10 04:35:00|996.5|994|996.8|994.3|996.8|994.3|996.5|994|0
1668055200000|2022-11-10 04:40:00|996.5|994|996.8|994.3|996.8|994.3|996.5|994|0
1668055500000|2022-11-10 04:45:00|996.5|994|996.5|994.3|996.5|994.3|996.5|994|0
1668055800000|2022-11-10 04:50:00|996.3|994|995.5|993.8|996.3|994.3|995.3|993.5|2
1668056100000|2022-11-10 04:55:00||993.5||993.5||993.8||993.5|2
1668056400000|2022-11-10 05:00:00|996.3|994.3|996.3|994|996.3|994.5|996.3|994|6
1668056700000|2022-11-10 05:05:00|996.5|994.5|996.5|994.3|996.5|994.5|996.5|994|5
1668057000000|2022-11-10 05:10:00|996.3|994|996.3|994.3|996.3|994.3|996|994|6
1668057300000|2022-11-10 05:15:00|996.5|994.5|996.8|995.3|996.8|995.3|996.5|994.5|1
1668057600000|2022-11-10 05:20:00|997|995.5|996|994|997.5|995.8|996|994|29
1668057900000|2022-11-10 05:25:00|996.5|994.3|996.5|995.3|996.5|995.3|996.5|994.3|3
1668058200000|2022-11-10 05:30:00|997|994.8|995.5|993.5|997|995|995.5|993.3|7
1668058500000|2022-11-10 05:35:00||993.8||993.5||993.8||993.5|11
1668058800000|2022-11-10 05:40:00|995.3|993.8|995|993|995.3|993.8|995|993|3
1668059100000|2022-11-10 05:45:00|994.8|992.8|995.5|993|995.5|993.5|994.3|992.5|12
1668059400000|2022-11-10 05:50:00|995|993.3|996.3|994|996.8|995|995|992.8|156
1668059700000|2022-11-10 05:55:00||994.3||993.5||994.8||993.5|1
1668060000000|2022-11-10 06:00:00|996.8|994|996|994|996.8|995|996|993.5|7
1668060300000|2022-11-10 06:05:00|996.8|994.3|996.8|994.5|996.8|994.8|996.8|994.3|5
1668060600000|2022-11-10 06:10:00|996.5||996.3||996.5||996.3||4
1668060900000|2022-11-10 06:15:00|996.8|995|997.5|995.5|997.5|995.8|996.8|994.8|99
1668061200000|2022-11-10 06:20:00|997.3|995.8|996.5|994|997.3|995.8|996.5|994|44
1668061500000|2022-11-10 06:25:00|996.8|994.3|996.3|994.8|997.5|995.5|996.3|994|71
1668061800000|2022-11-10 06:30:00|995.8|995|995.3|993|995.8|995|995|993|18
1668062100000|2022-11-10 06:35:00|995.5|993.3|995.3|993.5|995.5|993.5|994.5|992.8|39
1668062400000|2022-11-10 06:40:00|995.5|994|998|995.8|998|995.8|995.5|993.5|58
1668062700000|2022-11-10 06:45:00|998.3|996|995|993|998.3|996.3|995|992.5|55
1668063000000|2022-11-10 06:50:00|994.8|992.8|993.5|992.3|995|992.8|992.8|990.8|183
1668063300000|2022-11-10 06:55:00|993.3|992|996.8|995.3|997.5|995.5|993.3|991.8|94
1668063600000|2022-11-10 07:00:00|997.3|995.5|996.3|994.5|997.5|996|996|994.3|68
1668063900000|2022-11-10 07:05:00|996|994.3|996.8|995.3|997.8|996.3|995|993.8|115
1668064200000|2022-11-10 07:10:00|996.5|995|995.8|994.3|996.5|995.3|994|992.5|539
1668064500000|2022-11-10 07:15:00|995.5|994|994|992|996.5|995|994|992|161
1668064800000|2022-11-10 07:20:00|993.8|992.3|989.5|987.8|993.8|992.3|989.5|987.8|549
1668065100000|2022-11-10 07:25:00|989.3|987.5|987.5|986|990|988.5|987.5|985.5|156
1668065400000|2022-11-10 07:30:00|987.3|985.8|989.8|988.3|990|988.5|987.3|985.5|130
1668065700000|2022-11-10 07:35:00|989.5|988|988.8|987.3|990|988|987.8|986.3|135
1668066000000|2022-11-10 07:40:00|988.5|987|989.8|988|990|988.5|988|986.5|88
1668066300000|2022-11-10 07:45:00|989.5|987.8|989.8|988.3|990.5|989.3|988.5|986.8|130
1668066600000|2022-11-10 07:50:00|990|988.5|988.5|987|990.3|988.5|988.3|987|109
1668066900000|2022-11-10 07:55:00|988.8|987.3|989.3|987.5|990.3|988.5|988.3|987|140
1668067200000|2022-11-10 08:00:00|989|987.3|988.5|987.3|989|987.8|987.8|986.3|286
1668067500000|2022-11-10 08:05:00|988.3|987|984.8|983.3|989|987.5|984.8|983.3|549
1668067800000|2022-11-10 08:10:00|984.5|983.5|986|984.8|988.5|987|983.8|982.3|797
1668068100000|2022-11-10 08:15:00|985.8|984.5|985.8|984.3|987.8|986|984.8|983.5|559
1668068400000|2022-11-10 08:20:00|985.5|984.5|983.3|982|987.3|985.8|983.3|981.8|566
1668068700000|2022-11-10 08:25:00|983.5|982.3|987.8|986.5|988|986.5|983|981.5|825
1668069000000|2022-11-10 08:30:00|987.5|986.3|991|989.5|991|989.8|987|985.5|935
1668069300000|2022-11-10 08:35:00|990.8|989.3|991|989.3|994.3|992.8|990.8|989.3|279
1668069600000|2022-11-10 08:40:00|990.5|989|987.8|986.3|991.3|989.8|987.8|986.3|308
1668069900000|2022-11-10 08:45:00|987.5|986|985.8|984.3|988|986.5|985.5|984|302
1668070200000|2022-11-10 08:50:00|986.3|984.5|987.3|985.8|987.3|986|984.5|983.3|273
1668070500000|2022-11-10 08:55:00|987.8|986|985.5|984|988|986.3|985.5|983.8|496
1668070800000|2022-11-10 09:00:00|985.3|983.8|983.8|982.3|985.8|984.3|983.3|981.5|466
1668071100000|2022-11-10 09:05:00|983.5|982|983.8|982.3|984|982.5|982.3|980.8|739
1668071400000|2022-11-10 09:10:00|984|982.5|986.8|985.3|988.8|987|983.3|982|293
1668071700000|2022-11-10 09:15:00|986.5|985.5|983.5|982|986.5|985.5|983.3|981.8|610
1668072000000|2022-11-10 09:20:00|983.3|982.3|984|982.8|984.8|983.3|983.3|982|550
1668072300000|2022-11-10 09:25:00|983.8|982.5|985.5|984.3|985.8|984.3|983.3|982|346
1668072600000|2022-11-10 09:30:00|985.3|984|986.3|985|986.8|985.5|985.3|984|365
1668072900000|2022-11-10 09:35:00|986|984.8|988|986.5|989.5|987.8|986|984.8|429
1668073200000|2022-11-10 09:40:00|987.8|986.3|987.3|985.8|988|986.5|987|985.5|207
1668073500000|2022-11-10 09:45:00|987.5|986|987.3|986|988.8|987|987.3|985.8|186
1668073800000|2022-11-10 09:50:00|987.5|985.8|986.5|985|987.8|986.3|985.8|984.5|157
1668074100000|2022-11-10 09:55:00|986.3|984.8|985.3|983.8|986.5|985.3|984.3|983|193
1668074400000|2022-11-10 10:00:00|985|983.5|982.8|981.5|985|983.5|982.3|980.8|358
1668074700000|2022-11-10 10:05:00|983.3|981.8|982.8|981.3|983.3|981.8|981.8|980.5|254
1668075000000|2022-11-10 10:10:00|982.5|981|982.3|980.8|982.8|981.3|981.8|980.5|118
1668075300000|2022-11-10 10:15:00|982|981|983.5|982|984|982.5|980.8|979.3|447
1668075600000|2022-11-10 10:20:00|983.3|981.8|980.5|979.3|983.5|982|980.3|979|379
1668075900000|2022-11-10 10:25:00|980.8|979|981.3|980|981.3|980|980|978.5|445
1668076200000|2022-11-10 10:30:00|981|979.8|978.8|977.5|981.8|980.3|978.8|977.5|269
1668076500000|2022-11-10 10:35:00|979|977.3|978|976.8|980|978.5|977.3|975.8|269
1668076800000|2022-11-10 10:40:00|977.8|976.3|978.3|976.8|978.8|977.3|977|975.5|272
1668077100000|2022-11-10 10:45:00|978|976.5|978.5|977|979|977.5|977.8|976.3|224
1668077400000|2022-11-10 10:50:00|978.3|977.3|979|977.5|979.3|978|976.8|975.5|656
1668077700000|2022-11-10 10:55:00|979.3|977.8|981.5|980.3|981.5|980.3|979|977.5|512
1668078000000|2022-11-10 11:00:00|981.8|980|978.8|977|982.5|981|978.3|976.8|135
1668078300000|2022-11-10 11:05:00|978.5|977.3|980.3|979|980.3|979|978.5|977|259
1668078600000|2022-11-10 11:10:00|980.5|979.3|979|977.5|981|979.5|979|977.5|321
1668078900000|2022-11-10 11:15:00|979.3|977.8|980.3|978.8|981|979.5|979|977.5|228
1668079200000|2022-11-10 11:20:00|980|979|980.3|978.8|980.5|979.3|979.3|978|308
1668079500000|2022-11-10 11:25:00|980|979|979|977.8|981.8|980.5|979|977.8|179
1668079800000|2022-11-10 11:30:00|979.5|978|980|978.5|980.5|979.3|979|977.5|807
1668080100000|2022-11-10 11:35:00|979.8|978.8|980.3|978.8|981|979.5|979.8|978.3|198
1668080400000|2022-11-10 11:40:00|980.5|979|980.5|978.8|981|979.5|980.3|978.8|182
1668080700000|2022-11-10 11:45:00|980.3|979|982.3|980.8|983.3|982|980.3|979|221
1668081000000|2022-11-10 11:50:00|982.5|981|981.8|980.3|983|981.5|981.3|979.8|260
1668081300000|2022-11-10 11:55:00|982|980.5|981.8|980.3|982.8|981.3|981.3|979.8|89
1668081600000|2022-11-10 12:00:00|982.3|980|981.3|979.8|982.5|981|980.5|979|234
1668081900000|2022-11-10 12:05:00|981|979.5|981|979.8|981.3|980|979.8|978.3|152
1668082200000|2022-11-10 12:10:00|981.3|979.5|982|980.5|982.5|981|981|979.3|80
1668082500000|2022-11-10 12:15:00|981.8|980.3|980.8|979.3|982|980.3|979.8|978.3|205
1668082800000|2022-11-10 12:20:00|980.5|979|979.8|978.3|980.8|979.5|979.3|978|282
1668083100000|2022-11-10 12:25:00|980|978|980.3|979|980.8|979.5|979|977.5|157
1668083400000|2022-11-10 12:30:00|980.5|979.3|981|979.5|981.5|980.3|980.3|979|130
1668083700000|2022-11-10 12:35:00|980.8|979|984|982.5|984|982.5|979.8|978.3|216
1668084000000|2022-11-10 12:40:00|983.8|982.3|983.3|981.5|984.5|983.3|981.8|980.3|554
1668084300000|2022-11-10 12:45:00|983|982|982.8|981.3|983.8|982.5|982.3|981|148
1668084600000|2022-11-10 12:50:00|983|981.5|983.5|982|984|982.5|982.3|981|283
1668084900000|2022-11-10 12:55:00|983.8|982.3|982|980.3|983.8|982.5|981.3|979.8|270
1668085200000|2022-11-10 13:00:00|981.8|980.5|982.3|980.8|983|981.8|980.8|979.5|483
1668085500000|2022-11-10 13:05:00|982.5|981|980.5|979.3|982.5|981.3|980.5|979.3|394
1668085800000|2022-11-10 13:10:00|981|979.5|982.3|981|984|982.5|980.8|979.3|317
1668086100000|2022-11-10 13:15:00|982.5|981.3|983.3|981.8|985.5|983.8|981.5|980|418
1668086400000|2022-11-10 13:20:00|983.5|982|982|980.5|983.5|982|980.8|979.5|950
1668086700000|2022-11-10 13:25:00|982.3|980.8|980.3|977.8|982.5|981|979.3|977.8|141
1668087000000|2022-11-10 13:30:00|982.3|979.8|988.5|987|990|988.3|982.3|979.8|537
1668087300000|2022-11-10 13:35:00|988.8|987.3|989.3|987.8|993|991.5|987.8|986.3|664
1668087600000|2022-11-10 13:40:00|988.8|987.3|989.8|988|989.8|988.3|986.8|985.5|359
1668087900000|2022-11-10 13:45:00|989.5|987.8|991.8|990.3|993|991.3|988.5|987|300
1668088200000|2022-11-10 13:50:00|991.3|990|986.8|985.3|991.3|990|985|983.8|767
1668088500000|2022-11-10 13:55:00|986.5|985.5|987.5|986|988|986.5|985.3|983.8|533
1668088800000|2022-11-10 14:00:00|987.3|985.8|983|981.5|987.3|986|980.8|979.5|546
1668089100000|2022-11-10 14:05:00|982.8|981.3|981|979.5|983|981.5|980|978.5|461
1668089400000|2022-11-10 14:10:00|981.5|979.8|979.5|978|983.5|982.3|979.3|977.8|646
1668089700000|2022-11-10 14:15:00|979.3|977.8|980.8|979.3|982|980.5|978.5|977.3|665
1668090000000|2022-11-10 14:20:00|981|979.5|980.5|978.8|982|980.5|977.5|976.3|618
1668090300000|2022-11-10 14:25:00|980.3|978.5|982.8|981.3|984|982.5|979.5|978.3|553
1668090600000|2022-11-10 14:30:00|982.5|981|983.8|982.3|989|987.8|982.5|981|723
1668090900000|2022-11-10 14:35:00|984|982|984|982.5|984.5|983|980.8|979.3|416
1668091200000|2022-11-10 14:40:00|984.3|982.8|982.8|981.3|984.8|983.5|980.5|979|330
1668091500000|2022-11-10 14:45:00|982.5|981|987.8|986.5|988.3|987|982|980.5|292
1668091800000|2022-11-10 14:50:00|988|986.8|990.3|988.8|991|989.5|988|986.5|351
1668092100000|2022-11-10 14:55:00|990.5|989|988.8|987|991.5|990.3|987|985.5|442
1668092400000|2022-11-10 15:00:00|988.5|987.3|986.5|985|991|989.8|985.8|984.5|588
1668092700000|2022-11-10 15:05:00|986.8|985.3|987.5|986|990.3|988.8|986|984.5|293
1668093000000|2022-11-10 15:10:00|987.3|986.5|990.3|988.5|992.3|990.5|987.3|986.5|482
1668093300000|2022-11-10 15:15:00|990|988.8|992.3|990.8|992.3|990.8|987.5|986.3|629
1668093600000|2022-11-10 15:20:00|992|990.5|994|992.8|994.3|993|991.5|990|195
1668093900000|2022-11-10 15:25:00|993.8|992.3|993.3|991.5|994.3|992.8|991.3|989.8|381
1668094200000|2022-11-10 15:30:00|993|991.8|990.5|989|995|993.5|990.5|989|638
1668094500000|2022-11-10 15:35:00|990.8|989.3|993.5|992|996|994.3|990.3|988.8|605
1668094800000|2022-11-10 15:40:00|993.3|991.8|994.8|993.5|995|993.5|992.3|991|784
1668095100000|2022-11-10 15:45:00|995|993.3|990.8|989.3|996|994.5|990.8|989.3|715
1668095400000|2022-11-10 15:50:00|990.5|989.5|991|989.5|991.5|990|989.5|988.3|380
1668095700000|2022-11-10 15:55:00|990.8|989.3|990.5|988.8|992.5|991.3|989|987.5|1476
1668096000000|2022-11-10 16:00:00|990.3|989|987.5|986|990.8|989.3|986|984.5|2844
1668096300000|2022-11-10 16:05:00|987.8|986.3|988|986.5|990.3|989|986.8|985.5|1586
1668096600000|2022-11-10 16:10:00|987.8|986.8|990.3|989|993|991.5|987.8|986.8|1057
1668096900000|2022-11-10 16:15:00|990.5|988.8|981.5|980|990.5|989|981|979.5|1166
1668097200000|2022-11-10 16:20:00|981.8|980.3|981.5|980|984.3|983|981|979.5|1228
1668097500000|2022-11-10 16:25:00|981.8|980.3|985.8|984.5|987.8|986.5|981.8|980|3695
1668097800000|2022-11-10 16:30:00|985.5|984.3|987.5|986|988.3|986.8|985.3|983.8|727
1668098100000|2022-11-10 16:35:00|987.3|986.3|987.5|986|988.5|987|986.5|985|759
1668098400000|2022-11-10 16:40:00|987.3|985.5|986.8|985.3|988|986.5|986|984.5|334
1668098700000|2022-11-10 16:45:00|986.5|985|982|980.5|986.5|985|982|980.5|734
1668099000000|2022-11-10 16:50:00|981.8|980.3|981.5|980|983|981.5|980.8|979.5|552
1668099300000|2022-11-10 16:55:00|981.8|980.3|984.8|983.3|985|983.5|981.5|980.3|303
1668099600000|2022-11-10 17:00:00|984.5|983|985.8|984.3|986.3|984.8|983.8|982.5|527
1668099900000|2022-11-10 17:05:00|986|984.5|984|982.5|986|984.5|983.8|982.5|393
1668100200000|2022-11-10 17:10:00|983.8|981.5|983.3|981.8|984.3|983|983|981.5|329
1668100500000|2022-11-10 17:15:00|983|982|981.3|979.8|983.3|982|980.8|979.5|392
1668100800000|2022-11-10 17:20:00|981|979.5|980.5|979|982.3|980.8|979.8|978.3|271
1668101100000|2022-11-10 17:25:00|980.8|979.3|979.8|978.3|981.5|980.3|979|977.5|406
1668101400000|2022-11-10 17:30:00|979.5|978|976|974.5|979.8|978.3|974.8|973.3|530
1668101700000|2022-11-10 17:35:00|976.3|974.8|975.3|974|977|975.5|974.5|973.3|195
1668102000000|2022-11-10 17:40:00|975|973.8|977.3|976|977.5|976|974.8|973.3|151
1668102300000|2022-11-10 17:45:00|977|975.5|977.3|976|977.8|976.5|975.5|974.3|179
1668102600000|2022-11-10 17:50:00|977|975.8|975.5|974|977|976|975.5|974|190
1668102900000|2022-11-10 17:55:00|975.3|973.8|976.3|974.8|977.3|975.8|975.3|973.8|97
1668103200000|2022-11-10 18:00:00|976.5|975|978.5|977.3|979.3|978|976|974.5|186
1668103500000|2022-11-10 18:05:00|978.8|977.5|978.3|976.8|979.8|978.5|978.3|976.5|175
1668103800000|2022-11-10 18:10:00|978|976.5|977.5|976|978.5|977|976.5|975|286
1668104100000|2022-11-10 18:15:00|977.8|976.3|978.8|977.3|979|977.5|976|974.3|137
1668104400000|2022-11-10 18:20:00|979|977.5|979|977.5|979.3|977.8|977.3|976|241
1668104700000|2022-11-10 18:25:00|979.5|978.3|979.5|978.3|979.8|978.5|978|976.5|107
1668105000000|2022-11-10 18:30:00|979.3|977.8|978.8|977.3|979.8|978.3|977.8|976.3|57
1668105300000|2022-11-10 18:35:00|978.5|976.8|978.3|976.8|979|977.5|976.8|975.3|185
1668105600000|2022-11-10 18:40:00|978|976.5|977.5|976|978.5|977|977.3|975.8|171
1668105900000|2022-11-10 18:45:00|977.3|975.8|979|977.5|979|977.5|976.5|975|43
1668106200000|2022-11-10 18:50:00|978.8|977.3|977.8|976.3|978.8|977.3|977|975.5|156
1668106500000|2022-11-10 18:55:00|977.5|976|977.5|976.3|978|976.5|976.8|975.5|90
1668106800000|2022-11-10 19:00:00|977.3|976|976.8|975.3|977.8|976.5|976.5|975|279
1668107100000|2022-11-10 19:05:00|976.5|975|977.8|976.3|978.3|977|976|974.8|147
1668107400000|2022-11-10 19:10:00|978|976|975.8|974.5|978.3|976.8|975.5|974|151
1668107700000|2022-11-10 19:15:00|976|974.3|975.5|974|976.8|975.3|974.5|973.3|201
1668108000000|2022-11-10 19:20:00|975|973.5|976.5|975|977.5|975.8|974.8|973.3|278
1668108300000|2022-11-10 19:25:00|976.3|974.8|976.3|974.8|976.8|975.5|974.5|973.3|541
1668108600000|2022-11-10 19:30:00|976.5|975|975.8|974.5|978|976.5|975.8|974.5|100
1668108900000|2022-11-10 19:35:00|976|974|976.5|975|976.5|975|974.8|973.3|222
1668109200000|2022-11-10 19:40:00|976.3|974.8|976|974.8|976.5|975|975.5|974.3|14
1668109500000|2022-11-10 19:45:00|976.3|975|975.8|974.3|976.3|975|975.3|973.8|91
1668109800000|2022-11-10 19:50:00|976|974.5|976|974.5|976.5|975|975.8|974.3|7
1668110100000|2022-11-10 19:55:00|975.8|974.3|975.8|974.3|976.5|975|975.8|974.3|35
1668110400000|2022-11-10 20:00:00|975.5|974|975.3|973.8|976|974.8|975|973.5|231
1668110700000|2022-11-10 20:05:00|975.5|974|975.3|973.8|975.5|974|974.5|973|15
1668111000000|2022-11-10 20:10:00|975|973.5|975|973.5|975.3|973.8|974|972.5|65
1668111300000|2022-11-10 20:15:00|974.8|973.8|975|973.5|975.3|974|974.8|973.5|7
1668111600000|2022-11-10 20:20:00|975.3|973.8|976|974.5|976|974.8|975|973.5|7
1668111900000|2022-11-10 20:25:00|976.3|974.3|975.5|974|976.3|974.8|975.3|973.8|23
1668112200000|2022-11-10 20:30:00|975.3|973.8|974.8|973.3|975.3|973.8|974.5|973|38
1668112500000|2022-11-10 20:35:00|974.5|973|975.5|974|975.5|974.3|974.5|973|16
1668112800000|2022-11-10 20:40:00|975.3|973.8|975.5|974|976.3|974.8|975.3|973.8|11
1668113100000|2022-11-10 20:45:00|975.3|974.3|975.3|973.8|976|974.5|975.3|973.8|15
1668113400000|2022-11-10 20:50:00|975.5|974|975.5|974|976|974.8|975|973.5|22
1668113700000|2022-11-10 20:55:00|975.3|973.8|975.8|974.3|976.5|974.8|975|973.5|39
1668114000000|2022-11-10 21:00:00|975.5|974|975.3|973.5|975.8|974.3|975|973.5|7
1668114300000|2022-11-10 21:05:00|975|973.8|975|973.5|975|973.8|974.8|973.3|1
1668114600000|2022-11-10 21:10:00|974.8|973.8|974.8|973|975|973.8|974.3|972.8|7
1668114900000|2022-11-10 21:15:00|974.5|973.3|974.5|973|975.3|974|974.3|973|12
1668115200000|2022-11-10 21:20:00|974.3|972.8|976.5|975|976.5|975|974.3|972.8|6
1668115500000|2022-11-10 21:25:00|976.3|974.8|976|974.5|976.5|975|975.5|974.3|10
1668115800000|2022-11-10 21:30:00|975.8|974.3|975.5|974.3|976|974.5|975.5|974|6
1668116100000|2022-11-10 21:35:00|975.8|974|975|973.5|975.8|974|975|973.5|7
1668116400000|2022-11-10 21:40:00|974.8|973.3|975|973.5|975.5|974|974.8|973.3|7
1668116700000|2022-11-10 21:45:00|975.3|973.8|975.3|974|976|974.5|975|973.5|10
1668117000000|2022-11-10 21:50:00|975.5|974.3|974.8|973.3|975.8|974.3|974.3|973|137
1668117300000|2022-11-10 21:55:00|975|973.5|974.3|972.5|975|973.5|974|972.5|18
1668117600000|2022-11-10 22:00:00|974.5||975.8||976||974.5||15
1668118800000|2022-11-10 22:20:00||973.5||974||974||973.5|0
1668119100000|2022-11-10 22:25:00||974.5||972.5||974.5||972.5|1
1668120600000|2022-11-10 22:50:00|975.5||975.3||975.5||975.3||0
1668120900000|2022-11-10 22:55:00|975||976.8||976.8||975||0
1668132000000|2022-11-11 02:00:00|979||979.3||979.8||979||6
1668132300000|2022-11-11 02:05:00|979.5|977.3|979.8|977|979.8|977.3|979.5|977|0
1668132900000|2022-11-11 02:15:00|979.5||979.5||979.5||979.5||0
1668133200000|2022-11-11 02:20:00|980.8|977.8|980.8|977.8|981|977.8|980.8|977.8|3
1668133500000|2022-11-11 02:25:00|980.5|978|980.5|978|980.5|978|980.5|978|0
1668133800000|2022-11-11 02:30:00|980.3|978.3|980.3|977.5|980.3|979|979.8|977.5|4
1668134100000|2022-11-11 02:35:00|980|978|980|978.5|980.3|978.5|980|978|3
1668134400000|2022-11-11 02:40:00|980.3|978|981.5|978|981.5|978|980|977.8|18
1668134700000|2022-11-11 02:45:00||978.8||978.8||978.8||978.8|0
1668135000000|2022-11-11 02:50:00|982|978.5|981.5|978.8|982|978.8|981.5|978.5|0
1668135300000|2022-11-11 02:55:00|982|978.5|981.5|979.3|982|979.8|981.5|978.5|4
1668135600000|2022-11-11 03:00:00|982|979.8|981.5|979.3|982|979.8|981.5|979|4
1668135900000|2022-11-11 03:05:00||979.5||979||979.5||979|8
1668136200000|2022-11-11 03:10:00|981|978.8|980.8|978.3|981|978.8|980.5|978|1
1668136500000|2022-11-11 03:15:00|981|978.5|981.3|978.8|981.5|978.8|981|978.5|0
1668136800000|2022-11-11 03:20:00|981|978.5|982|980.3|983|980.5|981|978.5|22
1668137100000|2022-11-11 03:25:00||980||980.3||980.3||980|2
1668137400000|2022-11-11 03:30:00|982.3|980|983.5|981.3|983.5|981.3|982.3|980|6
1668137700000|2022-11-11 03:35:00||981.5||981.5||981.5||981.5|0
1668138000000|2022-11-11 03:40:00||982||981.3||982||981.3|1
1668138600000|2022-11-11 03:50:00|983.3|981|982.8|980.5|983.3|981|982.8|980.5|4
1668138900000|2022-11-11 03:55:00||980.8||980.5||980.8||980.5|1
1668139200000|2022-11-11 04:00:00|982.5|980|982|979.8|982.5|980.5|981.3|979.8|67
1668139500000|2022-11-11 04:05:00|981.8|980|983.3|980.5|983.3|980.5|981.8|980|9
1668139800000|2022-11-11 04:10:00|983.5|981|983.5|981|983.5|981.3|983.5|980.5|3
1668140100000|2022-11-11 04:15:00||981.3||981.8||981.8||981.3|0
1668140700000|2022-11-11 04:25:00|983.3|982|984|981.3|984.3|982.8|983.3|981.3|1
1668141000000|2022-11-11 04:30:00|983.5|982|983.5|981.3|983.5|982.5|983.5|981.3|3
1668141300000|2022-11-11 04:35:00|984.5|982.5|984.5|982.5|984.8|982.5|984.5|982.5|32
1668141600000|2022-11-11 04:40:00|984.8|982.8|985|983|985|983|984.8|982.8|0
1668141900000|2022-11-11 04:45:00|984.8||985||985||984.8||0
1668142200000|2022-11-11 04:50:00|984.8|983.3|985.3|983.8|985.5|983.8|984.8|983.3|21
1668142500000|2022-11-11 04:55:00|984.8|983|983.3|981.8|984.8|983|983.3|981.3|4
1668142800000|2022-11-11 05:00:00|983|981.5|982.8|981.3|983|981.8|982.8|981.3|1
1668143100000|2022-11-11 05:05:00|983.3|981.5|984|981.8|984|982.3|983.3|981.5|7
1668143400000|2022-11-11 05:10:00||981.5||981.8||981.8||981.5|0
1668143700000|2022-11-11 05:15:00||981.5||981.8||981.8||981.5|0
1668144300000|2022-11-11 05:25:00|983.8|982|986.3|983.8|986.3|983.8|983.8|982|8
1668144600000|2022-11-11 05:30:00|986.5|984.8|989.8|987.5|990.8|989|986.5|984.8|87
1668144900000|2022-11-11 05:35:00|990.3|987.8|991.8|989.3|992.3|991|990|987.5|96
1668145200000|2022-11-11 05:40:00|991.5|987.8|992.3|990|992.5|990.5|989.8|987|9
1668145500000|2022-11-11 05:45:00|992.5|990.3|995.3|993.5|995.3|993.5|992.3|989.8|104
1668145800000|2022-11-11 05:50:00|995|993.3|996.5|994.5|998.8|996.3|995|993.3|78
1668146100000|2022-11-11 05:55:00|996.8|995|1002.8|1000.5|1005|1002.8|996.8|995|69
1668146400000|2022-11-11 06:00:00|1003.3|1000.8|1007.5|1003.8|1007.5|1004|1003.3|1000.8|162
1668146700000|2022-11-11 06:05:00|1007.8|1004.3|1009.8|1007.5|1011.3|1009.3|1007.8|1004.3|309
1668147000000|2022-11-11 06:10:00|1009.5|1007.8|1002.8|1000|1009.8|1008|1001.8|999.8|128
1668147300000|2022-11-11 06:15:00|1003|1000.5|1004.3|1002.5|1005.5|1002.8|1002.5|1000.5|200
1668147600000|2022-11-11 06:20:00|1005|1002.3|1003.3|1001.3|1006.3|1004.5|1003.3|1001.3|82
1668147900000|2022-11-11 06:25:00|1003|1001|1001.8|999.5|1003.3|1001.8|1000.3|998.8|155
1668148200000|2022-11-11 06:30:00|1002|1000.3|1001.8|999.8|1002.5|1000.8|1001.5|999.5|17
1668148500000|2022-11-11 06:35:00|1001.5|999.5|1001.5|999.5|1002|1000|1000.8|999|37
1668148800000|2022-11-11 06:40:00|1002.5|999.8|1003.8|1001.8|1004|1002|1001.5|999.3|100
1668149100000|2022-11-11 06:45:00|1003.5|1002|1005.3|1002.8|1005.3|1002.8|1002.8|1000.5|226
1668149400000|2022-11-11 06:50:00|1005|1002.5|1004.5|1003.3|1007|1004.5|1003.3|1001.3|370
1668149700000|2022-11-11 06:55:00|1004.3|1002.3|1006.8|1004.8|1007.3|1005|1003.5|1000.8|91
1668150000000|2022-11-11 07:00:00|1007.5|1005|1007|1005|1008.8|1006.8|1005.5|1003.8|72
1668150300000|2022-11-11 07:05:00|1006.8|1005.5|1006|1004.3|1007|1005.5|1003.8|1002|539
1668150600000|2022-11-11 07:10:00|1005.5|1004.5|1008.3|1006.3|1008.3|1006.5|1004.3|1002.8|249
1668150900000|2022-11-11 07:15:00|1008|1006.5|1013.8|1012|1014|1012|1007.8|1006.3|479
1668151200000|2022-11-11 07:20:00|1013.5|1011.8|1011|1009.5|1014.5|1013|1011|1009.5|311
1668151500000|2022-11-11 07:25:00|1011.3|1009.8|1009.8|1007.8|1011.5|1009.8|1007|1005.5|230
1668151800000|2022-11-11 07:30:00|1009.5|1008|1010.3|1008.5|1010.5|1008.8|1009.3|1007.3|89
1668152100000|2022-11-11 07:35:00|1010.5|1008.3|1006.3|1005|1010.5|1009|1006.3|1004.8|84
1668152400000|2022-11-11 07:40:00|1006.8|1005.3|1009.8|1008.3|1009.8|1008.3|1004.8|1003|346
1668152700000|2022-11-11 07:45:00|1010|1008.5|1010.5|1008.8|1010.5|1009|1009|1007.8|157
1668153000000|2022-11-11 07:50:00|1010.3|1009|1005.8|1004|1010.5|1009.3|1005.5|1003.8|179
1668153300000|2022-11-11 07:55:00|1005.3|1003.8|1005.5|1003.8|1006.5|1004.5|1004.8|1003|185
1668153600000|2022-11-11 08:00:00|1005.3|1004|1005.3|1003.8|1009.3|1007.8|1004.3|1002.8|430
1668153900000|2022-11-11 08:05:00|1004.8|1003.5|1007.5|1006|1007.5|1006|1001.5|1000|405
1668154200000|2022-11-11 08:10:00|1007.8|1005.8|1008|1006.5|1008.3|1006.8|1006.3|1004.8|308
1668154500000|2022-11-11 08:15:00|1008.3|1006.8|1005.8|1004|1008.5|1007|1005|1003.5|403
1668154800000|2022-11-11 08:20:00|1005.5|1004.3|1004|1002.5|1006.5|1005|1003.3|1001.5|322
1668155100000|2022-11-11 08:25:00|1004.3|1002.8|1003.8|1002|1005.3|1003.8|1001.5|1000|726
1668155400000|2022-11-11 08:30:00|1004|1002.3|1001|999.8|1004.5|1003.3|1001|999.8|449
1668155700000|2022-11-11 08:35:00|1001.3|999.5|1000.5|999|1003|1001.8|1000|998.5|382
1668156000000|2022-11-11 08:40:00|1000.8|999.3|1001|999.5|1001.8|1000.5|1000.3|998.8|307
1668156300000|2022-11-11 08:45:00|1000.8|999.8|1003|1001.5|1004.5|1003.3|1000.8|999.5|336
1668156600000|2022-11-11 08:50:00|1002.8|1001.3|1003.3|1001.8|1004|1002.5|1001.5|999.8|332
1668156900000|2022-11-11 08:55:00|1003|1001.5|999.3|997.8|1004|1002.5|999.3|997.5|665
1668157200000|2022-11-11 09:00:00|998.8|997.5|995|993.5|999|997.5|994.8|993.3|811
1668157500000|2022-11-11 09:05:00|994.8|993.3|994.8|993.3|995.5|994.3|993.8|992.3|293
1668157800000|2022-11-11 09:10:00|994.5|993|992.3|991|994.5|993.3|991|989.8|411
1668158100000|2022-11-11 09:15:00|992.8|990.8|996.3|994.8|996.8|995.3|992.3|990.5|345
1668158400000|2022-11-11 09:20:00|996|995.3|999.8|998|1001.3|1000|996|995.3|466
1668158700000|2022-11-11 09:25:00|999.3|997.5|998.8|997.3|1000|998.3|998.5|997|257
1668159000000|2022-11-11 09:30:00|999.3|997.8|997.8|996.3|1000|998.3|997.5|996|123
1668159300000|2022-11-11 09:35:00|998|996.5|997.5|995.8|998|996.5|997|995.3|163
1668159600000|2022-11-11 09:40:00|997.3|996|998.3|997|999.3|998|997.3|995.8|166
1668159900000|2022-11-11 09:45:00|998.5|996.5|1000|998.5|1000.3|998.8|998|996.5|177
1668160200000|2022-11-11 09:50:00|1000.3|998.8|1000|998.8|1000.8|999.3|999.8|998.3|195
1668160500000|2022-11-11 09:55:00|1001|998.5|1004.3|1002.8|1004.8|1003.3|1000.8|998.5|274
1668160800000|2022-11-11 10:00:00|1004|1003|1006.5|1005.3|1008|1006.5|1003.8|1002.3|343
1668161100000|2022-11-11 10:05:00|1006.8|1005|1007.3|1005.8|1007.8|1006.5|1006|1004.3|426
1668161400000|2022-11-11 10:10:00|1007|1006|1008.3|1006.8|1008.5|1006.8|1006.5|1005.3|250
1668161700000|2022-11-11 10:15:00|1008|1007|1010.3|1009|1010.5|1009.3|1007.5|1006|444
1668162000000|2022-11-11 10:20:00|1010.5|1008.8|1011.5|1010|1012|1010.5|1009.3|1007.5|545
1668162300000|2022-11-11 10:25:00|1011.8|1010.3|1010|1008.5|1012.3|1010.8|1009.8|1008.3|174
1668162600000|2022-11-11 10:30:00|1009.8|1008.3|1010.5|1009|1012.3|1010.8|1009.8|1008.3|345
1668162900000|2022-11-11 10:35:00|1010.8|1009.3|1012.5|1011|1015|1013.5|1010.5|1009|352
1668163200000|2022-11-11 10:40:00|1012.3|1011.3|1008|1006.5|1012.5|1011.3|1008|1006.5|237
1668163500000|2022-11-11 10:45:00|1007.8|1006.8|1009.8|1008.3|1009.8|1008.3|1007.8|1006.3|196
1668163800000|2022-11-11 10:50:00|1010|1008|1009.5|1008|1010.8|1009|1008.8|1007.5|117
1668164100000|2022-11-11 10:55:00|1010|1007.8|1010.3|1008.8|1011|1009.5|1009.8|1007.8|60
1668164400000|2022-11-11 11:00:00|1010|1008.5|1009|1007.5|1010.8|1009.5|1008.8|1007.5|114
1668164700000|2022-11-11 11:05:00|1008.8|1007.8|1007|1005.5|1009|1007.8|1006.5|1004.8|531
1668165000000|2022-11-11 11:10:00|1007.5|1005.8|1007.3|1005.8|1008|1006.5|1006|1004.8|188
1668165300000|2022-11-11 11:15:00|1007.5|1006|1008.5|1007|1009.8|1008.3|1006.8|1005.3|141
1668165600000|2022-11-11 11:20:00|1008.8|1006.8|1006.8|1005.3|1009.3|1008|1006.5|1005|159
1668165900000|2022-11-11 11:25:00|1007|1005.5|1011.5|1010|1011.5|1010|1006.5|1005.3|380
1668166200000|2022-11-11 11:30:00|1011.3|1009.8|1011.8|1010.3|1012.5|1010.8|1010.3|1008.5|220
1668166500000|2022-11-11 11:35:00|1011.5|1010.8|1010.5|1009|1013.5|1012|1009.5|1008.3|289
1668166800000|2022-11-11 11:40:00|1010.8|1009.3|1011.3|1009.8|1011.8|1010|1010.5|1008.8|177
1668167100000|2022-11-11 11:45:00|1011|1010|1013.3|1011.5|1013.3|1011.5|1011|1009.3|200
1668167400000|2022-11-11 11:50:00|1013.5|1011.8|1013|1011.5|1014|1012.3|1011.5|1010|79
1668167700000|2022-11-11 11:55:00|1013.3|1011.3|1012.3|1010.8|1013.3|1011.5|1011.8|1010|237
1668168000000|2022-11-11 12:00:00|1012|1010.5|1012.5|1011|1013.3|1011.8|1011.8|1010.5|128
1668168300000|2022-11-11 12:05:00|1012.8|1011.3|1012.8|1011.3|1012.8|1011.5|1011.3|1009.8|70
1668168600000|2022-11-11 12:10:00|1013|1011.5|1010.8|1009.3|1013.8|1012|1010.8|1009.3|187
1668168900000|2022-11-11 12:15:00|1010.5|1009|1011.8|1010.3|1012|1010.5|1010|1008.5|58
1668169200000|2022-11-11 12:20:00|1011.5|1010|1010.3|1008.8|1011.8|1010|1009.5|1008|136
1668169500000|2022-11-11 12:25:00|1010.5|1009|1009.8|1008.3|1010.5|1009|1009.3|1008|81
1668169800000|2022-11-11 12:30:00|1009.5|1008|1011|1009.3|1011|1009.3|1009.5|1008|60
1668170100000|2022-11-11 12:35:00|1010.5|1009|1009.5|1008|1011.3|1009.8|1009.5|1008|147
1668170400000|2022-11-11 12:40:00|1009.8|1008.3|1011.5|1010|1011.8|1010.5|1009.8|1008|100
1668170700000|2022-11-11 12:45:00|1011.3|1009.5|1012.5|1010.8|1012.5|1010.8|1011|1009.5|179
1668171000000|2022-11-11 12:50:00|1012.8|1011|1011.8|1010.3|1013|1011.5|1011.5|1010|86
1668171300000|2022-11-11 12:55:00|1011.5|1009.8|1009.5|1008|1011.8|1010|1009.3|1007.5|82
1668171600000|2022-11-11 13:00:00|1009.3|1007.8|1008.5|1007|1009.8|1008.5|1008.3|1006.5|174
1668171900000|2022-11-11 13:05:00|1008.8|1007.3|1004.8|1003.3|1009.3|1007.8|1003.8|1002.3|640
1668172200000|2022-11-11 13:10:00|1005|1003.5|1002.3|1000.8|1006|1004.5|1001|999.5|818
1668172500000|2022-11-11 13:15:00|1002.5|1001|1003|1001.3|1003.5|1002|1001|999.5|161
1668172800000|2022-11-11 13:20:00|1002.8|1001|1000.8|999.3|1003|1001.3|999.3|997.8|432
1668173100000|2022-11-11 13:25:00|1000.5|999.5|999.8|998|1002.5|1001|998.8|997.3|139
1668173400000|2022-11-11 13:30:00|1000|998.3|1003.3|1001.8|1004|1002.5|999.5|998.3|372
1668173700000|2022-11-11 13:35:00|1003.5|1002|1005|1003.5|1005|1003.5|1003.3|1001.8|85
1668174000000|2022-11-11 13:40:00|1005.3|1003.8|1006.8|1005.3|1006.8|1005.5|1004.3|1002.8|199
1668174300000|2022-11-11 13:45:00|1006.3|1005|1007|1005.5|1008.5|1007|1006.3|1004.8|218
1668174600000|2022-11-11 13:50:00|1006.8|1005.8|1005.5|1003.8|1008.3|1007|1004.8|1003|115
1668174900000|2022-11-11 13:55:00|1005.8|1004.3|1001.5|999.8|1007.3|1005.8|1001|999.8|323
1668175200000|2022-11-11 14:00:00|1001.3|999.5|999.5|998.3|1002.8|1001|999.3|997.8|711
1668175500000|2022-11-11 14:05:00|999.3|997.8|1006|1004.5|1006.5|1005.3|999.3|997.8|481
1668175800000|2022-11-11 14:10:00|1005.8|1004.3|1003.5|1002|1006|1004.3|1002|1000.5|135
1668176100000|2022-11-11 14:15:00|1003.8|1002.5|1002.3|1000.8|1004.3|1002.8|1001.5|1000|211
1668176400000|2022-11-11 14:20:00|1002|1000.5|1002.3|1000.8|1002.5|1000.8|999.5|998|190
1668176700000|2022-11-11 14:25:00|1002.5|1001|1001.3|999.8|1003.5|1002|1000.8|999.3|242
1668177000000|2022-11-11 14:30:00|1001|999.5|1005.3|1004|1006|1004.3|1001|999.3|378
1668177300000|2022-11-11 14:35:00|1005.5|1003.8|1005.3|1003.5|1006.8|1005.3|1003|1001.5|524
1668177600000|2022-11-11 14:40:00|1005|1003.3|1005.5|1003.8|1006.3|1004.5|1003|1001.8|415
1668177900000|2022-11-11 14:45:00|1005.8|1004|1005|1003.5|1007.5|1006|1004.8|1003.3|227
1668178200000|2022-11-11 14:50:00|1004.8|1003.3|1002.8|1001.3|1005.3|1003.5|1002.3|1001|474
1668178500000|2022-11-11 14:55:00|1002.5|1001|1000|998.3|1002.5|1001|998.5|996.8|385
1668178800000|2022-11-11 15:00:00|999.8|998|1002.5|1001.3|1003.5|1002.3|997.8|996.5|213
1668179100000|2022-11-11 15:05:00|1002.8|1001|1000.5|999|1003.5|1002.3|998.5|997|223
1668179400000|2022-11-11 15:10:00|1000.3|999.3|1002.3|1000.8|1003.3|1001.8|999.8|998.3|287
1668179700000|2022-11-11 15:15:00|1002.5|1000.5|1000.8|999.3|1003|1001.5|1000.8|999.3|168
1668180000000|2022-11-11 15:20:00|1001|999.5|1001|999.5|1002.8|1001.3|1000|998.3|212
1668180300000|2022-11-11 15:25:00|1001.3|999.8|1000.5|999|1001.8|1000.3|999.3|997.8|181
1668180600000|2022-11-11 15:30:00|1000.8|999.3|1002.5|1001.3|1002.5|1001.3|1000|998.5|418
1668180900000|2022-11-11 15:35:00|1002.8|1001.5|1000.3|999|1003.3|1002|999.5|998|494
1668181200000|2022-11-11 15:40:00|1000|998.8|998.3|996.8|1000.3|999|997.3|995.8|432
1668181500000|2022-11-11 15:45:00|998|996.5|996.3|995|998.8|997.3|996|994.5|418
1668181800000|2022-11-11 15:50:00|996.5|994.8|996|994.5|997.3|995.8|994.5|993|910
1668182100000|2022-11-11 15:55:00|995.8|994.3|991.5|990|996.3|994.8|991.3|990|893
1668182400000|2022-11-11 16:00:00|991.8|990.3|992.8|991.3|993.5|992.3|990.3|988.5|677
1668182700000|2022-11-11 16:05:00|993|991.5|990|988.8|993.5|992|989.5|988.3|458
1668183000000|2022-11-11 16:10:00|990.3|988.5|989.5|988|990.5|989.3|988|986.8|455
1668183300000|2022-11-11 16:15:00|989|987.8|990.3|988.5|992.3|991|988.3|986.8|943
1668183600000|2022-11-11 16:20:00|990|988.8|989|987.8|991|989.5|988|986.5|1206
1668183900000|2022-11-11 16:25:00|989.3|987.5|987.5|986|991.3|990|986.8|985.5|3232
1668184200000|2022-11-11 16:30:00|987.3|986.3|984.5|983|989.3|988|984.3|982.8|1696
1668184500000|2022-11-11 16:35:00|984.3|982.8|984.5|983|985.5|984|984|982.5|336
1668184800000|2022-11-11 16:40:00|984.3|982.8|985|983.5|986.5|985|983.8|982.5|970
1668185100000|2022-11-11 16:45:00|984.8|983.3|980.3|978.8|984.8|983.5|980|978.8|469
1668185400000|2022-11-11 16:50:00|980.5|979|981.8|980.3|983|981.5|980|978.8|183
1668185700000|2022-11-11 16:55:00|981.5|980|981.5|980|982|980.5|980.5|979|186
1668186000000|2022-11-11 17:00:00|981.8|980.3|985.3|983.8|986|984.5|980.8|979.3|582
1668186300000|2022-11-11 17:05:00|985|983.5|987|985.5|987.5|986|984.5|983.3|273
1668186600000|2022-11-11 17:10:00|986.8|985.3|986|984.8|987.5|986.3|985.5|984|379
1668186900000|2022-11-11 17:15:00|986.3|984.5|985.8|984.3|987|985.5|985.3|983.8|214
1668187200000|2022-11-11 17:20:00|985.3|983.8|983|981.5|985.3|983.8|981.3|979.8|377
1668187500000|2022-11-11 17:25:00|982.8|981.3|981.3|979.8|983.8|982.3|981.3|979.5|144
1668187800000|2022-11-11 17:30:00|981|980|981.5|980.3|982.5|980.8|980.3|978.8|418
1668188100000|2022-11-11 17:35:00|981.8|980.5|981.5|980.3|982.5|981|980.5|979|119
1668188400000|2022-11-11 17:40:00|981.8|980.5|979.5|978|982.8|981.3|978.5|977|145
1668188700000|2022-11-11 17:45:00|979.3|977.8|978.3|976.8|979.5|978|976.8|975.5|156
1668189000000|2022-11-11 17:50:00|978|976.5|978.8|977.3|979.5|978|977.3|975.8|109
1668189300000|2022-11-11 17:55:00|979|977|980.3|978.8|980.8|979.3|978.5|977|175
1668189600000|2022-11-11 18:00:00|980|978.5|980.8|979.3|980.8|979.3|979.3|977.8|69
1668189900000|2022-11-11 18:05:00|980.5|979|981|979.5|981.3|979.8|978.5|977|146
1668190200000|2022-11-11 18:10:00|980.8|979.8|980|978.5|981.5|980.3|979.5|978|657
1668190500000|2022-11-11 18:15:00|979.8|978|979.8|978.3|981|979.5|979|977.5|172
1668190800000|2022-11-11 18:20:00|979.5|978|979.8|978.5|980.3|978.8|978.5|977|77
1668191100000|2022-11-11 18:25:00|980|978.8|978.8|977.3|980.5|979|978.8|977.3|135
1668191400000|2022-11-11 18:30:00|979|977.5|977|975.3|979|977.5|976.3|975|286
1668191700000|2022-11-11 18:35:00|976.8|975|976.3|974.8|977|975.5|975|973.5|168
1668192000000|2022-11-11 18:40:00|976.5|975|977.3|975.8|977.5|975.8|975.8|974.3|157
1668192300000|2022-11-11 18:45:00|977|975.5|973.5|972|977|975.5|973.3|971.8|395
1668192600000|2022-11-11 18:50:00|973.3|971.8|972.8|971.3|974.3|972.8|972.8|971.3|436
1668192900000|2022-11-11 18:55:00|973|971|973.3|971.8|974.3|972.8|972.5|971|268
1668193200000|2022-11-11 19:00:00|973|971.5|975.5|974|975.8|974.3|973|971.5|181
1668193500000|2022-11-11 19:05:00|975.3|973.8|975.5|974|975.5|974.3|973.5|971.8|316
1668193800000|2022-11-11 19:10:00|975.3|973.8|977.5|976|977.5|976|974.5|973|217
1668194100000|2022-11-11 19:15:00|977.3|975.8|975.3|973.8|978.3|976.5|975|973.3|279
1668194400000|2022-11-11 19:20:00|975|974|981|979.5|982.3|980.8|974.5|973.3|153
1668194700000|2022-11-11 19:25:00|981.3|979|984|982.5|984.8|983.3|978.3|976.8|454
1668195000000|2022-11-11 19:30:00|984.3|982.8|985.3|983.8|985.8|984.3|983.3|981.5|100
1668195300000|2022-11-11 19:35:00|985.5|983.5|984.5|982.8|986.3|984.8|984.3|982.5|300
1668195600000|2022-11-11 19:40:00|984.8|983|984|982.5|985|983.5|983.3|981.8|66
1668195900000|2022-11-11 19:45:00|984.3|982.3|984.3|982.8|984.3|982.8|983.3|981.8|44
1668196200000|2022-11-11 19:50:00|984.5|982.5|984.5|983|984.8|983.3|983.8|982.5|14
1668196500000|2022-11-11 19:55:00|984.3|983.3|984.5|983|985|983.5|984.3|983|11
1668196800000|2022-11-11 20:00:00|984.8|983.3|984.3|982.8|985|983.5|983.8|982.5|7
1668197100000|2022-11-11 20:05:00|984.8|983|985.5|984|985.5|984.3|984|982.5|21
1668197400000|2022-11-11 20:10:00|985.3|983.8|984.3|982.8|985.5|984|984.3|982.5|38
1668197700000|2022-11-11 20:15:00|984|982.5|984.8|983.3|985|983.5|984|982.5|30
1668198000000|2022-11-11 20:20:00|985|983.5|984.8|983.3|985.5|984|984.5|983|18
1668198300000|2022-11-11 20:25:00|985.3|983|986.5|984.8|986.5|985.3|985|983|17
1668198600000|2022-11-11 20:30:00|987|985|987.3|985.8|987.5|986|986.5|985|12
1668198900000|2022-11-11 20:35:00|987|985.5|989|987.5|989|987.5|987|985.3|56
1668199200000|2022-11-11 20:40:00|989.3|987.8|989.5|988|990.5|989.3|988.5|987|95
1668199500000|2022-11-11 20:45:00|989.8|988.3|988|986.3|989.8|988.3|988|986.3|21
1668199800000|2022-11-11 20:50:00|988.5|986.5|987.8|986.3|988.5|987|987.8|986|6
1668200100000|2022-11-11 20:55:00|988|986.5|987.5|985.8|988.3|986.8|985.5|983.8|46
1668200400000|2022-11-11 21:00:00|987.3|985.5|986.3|984.8|987.5|985.8|986.3|984.8|8
1668200700000|2022-11-11 21:05:00|986.5|985|987|985.3|987.5|986|986.3|984.8|4
1668201000000|2022-11-11 21:10:00|986.8|985.5|988|986.5|988.8|987|986.8|985.3|14
1668201300000|2022-11-11 21:15:00|987.8|986.8|986.3|984.8|988.3|986.8|985.8|984.3|19
1668201600000|2022-11-11 21:20:00|986.5|985|986.5|985|986.8|985.3|986.3|984.8|10
1668201900000|2022-11-11 21:25:00|986.8|985.3|989|987.3|989|987.5|986.5|985.3|15
1668202200000|2022-11-11 21:30:00|988.8|987|988.8|987.3|989|987.5|988.3|986.8|7
1668202500000|2022-11-11 21:35:00|988.5|987|989|987.3|989.5|988.3|988.5|986.8|8
1668202800000|2022-11-11 21:40:00|988.5|986.8|989.5|987.8|989.5|988|988.5|986.8|20
1668203100000|2022-11-11 21:45:00|989.8|987.5|989.5|987.8|990.3|988.5|989.3|987.5|9
1668203400000|2022-11-11 21:50:00|989.8|988|989.5|988|989.8|988.3|989.3|987.8|4
1668203700000|2022-11-11 21:55:00|989.3|987.8|990.5|987|990.5|987.8|989|986.8|30
1668391200000|2022-11-14 02:00:00|1003.8|1000.8|1002.3|1000.3|1003.8|1000.8|1002.3|1000|19
1668391500000|2022-11-14 02:05:00|1002.5|1000.5|1001.8|999.5|1002.5|1000.5|1001.5|999.5|3
1668391800000|2022-11-14 02:10:00|1002|997.3|999.8|997|1002.5|997.3|999|996.8|214
1668392100000|2022-11-14 02:15:00|999.3|996.5|1000|997.5|1000|997.5|999.3|996.5|2
1668392400000|2022-11-14 02:20:00|999.8|997.3|999.5|997.5|999.8|997.8|999.5|997.3|15
1668392700000|2022-11-14 02:25:00|999.8|997.8|1000.5|998|1000.8|998.5|999.8|997.8|9
1668393000000|2022-11-14 02:30:00|1000.8|998.3|1000.5|998.5|1001.3|998.5|1000.5|998.3|3
1668393300000|2022-11-14 02:35:00|1000.8|998.8|1001.8|999.5|1001.8|999.5|1000.5|998.8|0
1668393600000|2022-11-14 02:40:00|1001.5|999.8|1003|1000.5|1003.3|1000.5|1001.5|999.8|4
1668393900000|2022-11-14 02:45:00|1002.8|1000.8|1001.5|999.3|1003|1000.8|1001.5|999|9
1668394200000|2022-11-14 02:50:00|1001.8|999.5|1002|999.5|1002|999.8|1001.8|999|6
1668394500000|2022-11-14 02:55:00|1002.3|999.8|1002.3|1000|1002.5|1000.5|1002.3|999.5|2
1668394800000|2022-11-14 03:00:00|1002|1000.3|1002|1000|1002.5|1001|1001.8|1000|5
1668395100000|2022-11-14 03:05:00|1001.8|999.5|1001.8|999.5|1002|999.8|1001.8|999.5|0
1668395400000|2022-11-14 03:10:00|1001.3|999|1001.3|999.3|1001.3|1000|1001.3|999|5
1668395700000|2022-11-14 03:15:00|1001.8|999.5|1001.8|1000|1001.8|1000.3|1001.5|999|9
1668396000000|2022-11-14 03:20:00||999.3||999.5||999.8||999|2
1668396300000|2022-11-14 03:25:00|1001.3|999.3|1001.3|999.3|1001.5|999.8|1001.3|999|2
1668396600000|2022-11-14 03:30:00|1001|999|1000.8|998.3|1001|999.3|1000.3|998|21
1668396900000|2022-11-14 03:35:00|1000.3|998.5|1000.8|998.5|1000.8|998.5|1000|998.5|1
1668397200000|2022-11-14 03:40:00|1000.5|997.8|999.8|997.8|1000.8|997.8|999.8|997.8|11
1668397500000|2022-11-14 03:45:00|1000|998|1000|998|1000|998|999.5|998|0
1668397800000|2022-11-14 03:50:00|999.8||999.8||1000||999.8||0
1668398100000|2022-11-14 03:55:00|1000|998.3|1001.8|1000|1001.8|1000.5|999.8|998.3|65
1668398400000|2022-11-14 04:00:00|1001.3|1000.3|1001.8|1000|1001.8|1000.5|1001|999.5|10
1668398700000|2022-11-14 04:05:00|1001.5|1000.3|1001.5|999.8|1001.8|1000.5|1001.3|999.8|10
1668399000000|2022-11-14 04:10:00|1001.8|999.5|1001.3|999.3|1001.8|999.5|1001.3|999.3|0
1668399300000|2022-11-14 04:15:00|1001.5|999.5|1001.5|999.5|1001.8|999.5|1001.5|999.3|0
1668399600000|2022-11-14 04:20:00|1001.8||1001.5||1001.8||1001.3||0
1668399900000|2022-11-14 04:25:00|1001.8|999.3|1001.3|999|1001.8|999.3|1001.3|999|5
1668400200000|2022-11-14 04:30:00|1001||1001.3||1001.3||1000.8||0
1668400500000|2022-11-14 04:35:00|1001||1001.3||1001.3||1001||4
1668400800000|2022-11-14 04:40:00|1001|998.5|1000.5|998.5|1001.3|998.5|1000.5|998.5|1
1668401100000|2022-11-14 04:45:00|1000.3|997.8|999.5|998|1000.3|998|999.5|997.5|24
1668401400000|2022-11-14 04:50:00|999.8||999.8||999.8||999.8||0
1668401700000|2022-11-14 04:55:00|999.5|997.5|999.5|997.8|999.8|997.8|999.5|997.5|2
1668402000000|2022-11-14 05:00:00|999.8|997.5|998.8|996.3|999.8|997.5|998.8|996.3|1
1668402300000|2022-11-14 05:05:00||996.5||996.3||996.5||996.3|6
1668402900000|2022-11-14 05:15:00||996||995.8||996||995.5|0
1668403200000|2022-11-14 05:20:00|998.5||998.5||998.5||998.5||8
1668403500000|2022-11-14 05:25:00|998.3|996|998.5|995.8|998.5|996.3|998.3|995.8|11
1668403800000|2022-11-14 05:30:00|998.3|995.5|997.5|994.5|998.5|995.5|997|994.5|6
1668404100000|2022-11-14 05:35:00|997.3|994.8|994.8|993|997.5|994.8|993.8|992.3|15
1668404400000|2022-11-14 05:40:00|995|993.3|994.3|992.3|995.3|993.5|994|992.3|6
1668404700000|2022-11-14 05:45:00|994|992.5|995.3|993.3|996|993.5|994|992.3|5
1668405000000|2022-11-14 05:50:00|995|993.5|994.8|992.8|995|993.5|994.5|992.5|5
1668405300000|2022-11-14 05:55:00|995|993|994.3|992.3|995|993|994|992.3|0
1668405600000|2022-11-14 06:00:00|994.5|992.8|994.8|992.5|995|993.3|993.3|991|7
1668405900000|2022-11-14 06:05:00|994.5|992.8|996.3|993.5|996.3|993.8|994.5|992.5|8
1668406200000|2022-11-14 06:10:00|995.5|993.8|996.3|993.5|996.3|993.8|995.3|993|5
1668406500000|2022-11-14 06:15:00|996.8|993.8|994.8|993|996.8|995.3|994.3|993|17
1668406800000|2022-11-14 06:20:00|995|993.3|992.8|990.8|995|993.3|992.5|990.8|9
1668407100000|2022-11-14 06:25:00|993|990|991.3|989.5|993|990|991.3|989.5|6
1668407400000|2022-11-14 06:30:00|991|989.8|992|989.8|992|990|990|988.3|20
1668407700000|2022-11-14 06:35:00|992.3||992.3||992.3||992||0
1668408000000|2022-11-14 06:40:00|992|990.3|993.8|992.3|993.8|992.3|991.5|990.3|130
1668408300000|2022-11-14 06:45:00|993.5|992.5|992.8|990.8|993.5|992.5|992.8|990.8|4
1668408600000|2022-11-14 06:50:00|993|991|992|989.5|993.5|991.5|992|989.5|25
1668408900000|2022-11-14 06:55:00|992.3|989.8|992.3|990.3|992.8|991.5|991.5|989.8|153
1668409200000|2022-11-14 07:00:00|991.8|990|992.5|990.3|993.3|991|991.5|989.8|25
1668409500000|2022-11-14 07:05:00|992.8|989.5|992.3|990.3|993|991|990|988.3|75
1668409800000|2022-11-14 07:10:00|992|990|993.5|991.8|994|992.5|992|990|16
1668410100000|2022-11-14 07:15:00|993.3|992|995.3|993.5|995.5|994|991.3|989.8|154
1668410400000|2022-11-14 07:20:00|995|994|995|993|995.5|994|993.8|992.3|38
1668410700000|2022-11-14 07:25:00|994.3|992.8|996|994.3|996|994.5|994|992.3|23
1668411000000|2022-11-14 07:30:00|995.8|994.5|997.5|996.3|997.5|996.3|995.8|994.3|68
1668411300000|2022-11-14 07:35:00|997.3|995.5|998.3|996.5|998.3|996.8|996.8|995|84
1668411600000|2022-11-14 07:40:00|998|996.8|997.5|995.8|998.3|997|997|995.8|140
1668411900000|2022-11-14 07:45:00|997.3|996|1001|999.3|1001.3|999.5|997.3|996|358
1668412200000|2022-11-14 07:50:00|1001.3|999.5|1000.5|999|1001.8|1000.3|999.8|998|203
1668412500000|2022-11-14 07:55:00|1001|999.3|1004|1002.3|1004.8|1003.3|1000.5|999|220
1668412800000|2022-11-14 08:00:00|1004.3|1002.8|1004.3|1002.8|1008|1006.5|1003.3|1001.8|312
1668413100000|2022-11-14 08:05:00|1004|1003|1009.8|1008|1009.8|1008|1002.8|1001.3|291
1668413400000|2022-11-14 08:10:00|1009.5|1007.8|1010|1008.5|1011.3|1009.8|1007|1005.3|440
1668413700000|2022-11-14 08:15:00|1010.3|1008.8|1007.3|1005.5|1010.3|1008.8|1006|1004.8|492
1668414000000|2022-11-14 08:20:00|1007.5|1005.8|1003|1001.3|1007.5|1006|1003|1001.3|338
1668414300000|2022-11-14 08:25:00|1003.3|1001.5|1005|1003.3|1005.8|1004.5|1001|999.3|1081
1668414600000|2022-11-14 08:30:00|1004.5|1003|1001|999.5|1004.8|1003.3|1000.3|999|322
1668414900000|2022-11-14 08:35:00|1001.3|999.8|1002|1000.8|1002|1000.8|1000.8|999.3|170
1668415200000|2022-11-14 08:40:00|1001.8|1000.5|1002.8|1001.3|1004.5|1002.8|1001.8|1000.3|281
1668415500000|2022-11-14 08:45:00|1003|1001.5|1005|1003.5|1006|1004.5|1003|1001.5|171
1668415800000|2022-11-14 08:50:00|1005.5|1003.8|1007|1005.5|1007|1005.5|1004.5|1003|90
1668416100000|2022-11-14 08:55:00|1007.5|1005.8|1005.8|1004.3|1008.3|1006.8|1005.5|1004.3|145
1668416400000|2022-11-14 09:00:00|1005.5|1004|1005.8|1004.5|1007|1005.5|1005|1003.8|166
1668416700000|2022-11-14 09:05:00|1005.5|1004.3|1004.8|1003.3|1005.5|1004.3|1004.3|1002.8|145
1668417000000|2022-11-14 09:10:00|1005|1003.5|1003.5|1002|1005.3|1003.8|1003.3|1001.8|110
1668417300000|2022-11-14 09:15:00|1003.3|1001.5|1001.5|1000|1004|1002.5|1001|999.8|188
1668417600000|2022-11-14 09:20:00|1001.3|999.8|999.5|998|1001.8|1000.3|999.5|998|62
1668417900000|2022-11-14 09:25:00|999.8|998.3|1001.3|999.5|1001.3|999.8|999.3|997.8|116
1668418200000|2022-11-14 09:30:00|1001|999.8|1000.5|999.3|1001.5|1000.3|1000.5|999|118
1668418500000|2022-11-14 09:35:00|1000.8|999.5|1001.5|1000.3|1002.8|1001.5|1000.8|999.3|296
1668418800000|2022-11-14 09:40:00|1001.3|999.5|1002|1000.5|1002.3|1000.8|1000.5|999|648
1668419100000|2022-11-14 09:45:00|1002.3|1000.8|1002.5|1001|1002.5|1001|1000.8|999.3|108
1668419400000|2022-11-14 09:50:00|1002.3|1000.8|1003.3|1002|1003.5|1002|1001.3|999.8|86
1668419700000|2022-11-14 09:55:00|1003|1001.5|1000|998.8|1003.5|1002|999.8|998.5|195
1668420000000|2022-11-14 10:00:00|999.8|998.5|1000.3|999|1000.5|999|998.8|997.3|108
1668420300000|2022-11-14 10:05:00|1000|998.8|998.3|997|1000.5|999|998.3|997|234
1668420600000|2022-11-14 10:10:00|998.5|997.5|999.3|997.8|1000|998.5|998.5|997.3|249
1668420900000|2022-11-14 10:15:00|999.5|997.5|999.3|997.8|999.5|998|997.3|996|155
1668421200000|2022-11-14 10:20:00|999|997.5|999.3|997.8|999.3|997.8|998|996.5|70
1668421500000|2022-11-14 10:25:00|999|997.5|1000|998.5|1000.5|999|998.5|997|60
1668421800000|2022-11-14 10:30:00|1000.3|998.3|1000.8|999.3|1001.8|1000.3|1000|998.3|98
1668422100000|2022-11-14 10:35:00|1001|999.5|998.3|997|1001.3|999.5|998.3|997|78
1668422400000|2022-11-14 10:40:00|998.5|996.8|1000.5|998.8|1000.5|999|997.5|996|332
1668422700000|2022-11-14 10:45:00|1000.3|999|1002|1000.3|1002.3|1000.8|1000|998.5|457
1668423000000|2022-11-14 10:50:00|1001.8|1000.5|1002.8|1001.3|1003.8|1002.3|1001.8|1000.5|121
1668423300000|2022-11-14 10:55:00|1002.5|1001|1002.5|1001.3|1003.5|1002|1001.5|1000.3|397
1668423600000|2022-11-14 11:00:00|1003.5|1002|1001.5|999.8|1004|1002.8|1001.3|999.8|121
1668423900000|2022-11-14 11:05:00|1002|1000|1000.5|999|1003|1001.5|1000.5|999|157
1668424200000|2022-11-14 11:10:00|1001|999.3|1001.8|1000.3|1003.3|1001.8|1001|999.3|206
1668424500000|2022-11-14 11:15:00|1002|1000.5|1002|1000.3|1002.8|1001.3|1002|1000.3|123
1668424800000|2022-11-14 11:20:00|1001.8|1000.5|1002.5|1001|1003|1001.5|1001.5|1000.3|93
1668425100000|2022-11-14 11:25:00|1002.3|1000.8|1002.8|1001.3|1004|1002.5|1002.3|1000.5|225
1668425400000|2022-11-14 11:30:00|1003|1001.5|1002.8|1001.3|1003.3|1001.5|1001.5|1000|55
1668425700000|2022-11-14 11:35:00|1002.5|1001.5|1002.5|1001|1004|1002.3|1002.5|1001|122
1668426000000|2022-11-14 11:40:00|1002|1000.5|1001.5|999.8|1002.5|1000.8|999.3|997.8|82
1668426300000|2022-11-14 11:45:00|1001.3|999.5|1001|999.5|1001.5|999.8|1000|998.5|28
1668426600000|2022-11-14 11:50:00|1000.8|999|1000.8|999|1001.8|1000|1000.3|998.8|51
1668426900000|2022-11-14 11:55:00|1000.5|999.3|1000.3|998.5|1001|999.3|998.8|997|117
1668427200000|2022-11-14 12:00:00|1000|998.3|1002.3|1001|1003.5|1002.3|1000|998.3|346
1668427500000|2022-11-14 12:05:00|1002.5|1001.3|1000.3|998.5|1002.5|1001.3|999.3|997.8|244
1668427800000|2022-11-14 12:10:00|1000|998.8|1001.3|999.8|1001.5|1000|998.8|997.3|164
1668428100000|2022-11-14 12:15:00|1001|1000|1001.5|999.8|1001.8|1000|1000.3|999|58
1668428400000|2022-11-14 12:20:00|1001.3|1000|1000|998.5|1001.5|1000.3|999.8|998.5|98
1668428700000|2022-11-14 12:25:00|1000.3|998.3|999|997.5|1000.3|998.5|998.3|996.5|247
1668429000000|2022-11-14 12:30:00|999.3|997.8|999|997.5|999.5|998.3|997.5|996|149
1668429300000|2022-11-14 12:35:00|998.5|997|999.3|997.5|999.3|997.8|998.3|996.5|137
1668429600000|2022-11-14 12:40:00|999.5|998|998.8|997.3|1000.5|999|998.5|997|88
1668429900000|2022-11-14 12:45:00|998.5|997|998|996.8|999|997.3|997.3|995.5|146
1668430200000|2022-11-14 12:50:00|998.3|996.5|997.5|996|998.3|996.8|997|995.5|60
1668430500000|2022-11-14 12:55:00|997.3|995.8|999.3|997.5|999.5|998|996.8|995.5|129
1668430800000|2022-11-14 13:00:00|999|997.8|998|996.5|1000.5|999.3|997.8|996|123
1668431100000|2022-11-14 13:05:00|998.3|996.8|995.3|993.8|998.8|997.3|994.8|993.3|215
1668431400000|2022-11-14 13:10:00|995.5|994|997|995.5|997.8|996.3|995.5|993.8|128
1668431700000|2022-11-14 13:15:00|997.3|995.3|997.5|996|998.5|997|996.8|995.3|212
1668432000000|2022-11-14 13:20:00|997.3|995.8|994|992.8|997.8|996.3|994|992.8|128
1668432300000|2022-11-14 13:25:00|994.3|992.5|993.5|992|995.3|993.8|992|990.3|359
1668432600000|2022-11-14 13:30:00|993.3|991.5|998.8|997.5|999|997.5|992.3|990.8|251
1668432900000|2022-11-14 13:35:00|999|997.8|997.3|995.8|1000.5|999|997.3|995.8|339
1668433200000|2022-11-14 13:40:00|997|995.5|995.8|994.3|997|995.8|995|993.5|63
1668433500000|2022-11-14 13:45:00|995.5|994|997|995.5|997.3|995.8|995.3|993.8|139
1668433800000|2022-11-14 13:50:00|997.3|995.8|1000.3|998.8|1000.8|999.3|997.3|995.8|263
1668434100000|2022-11-14 13:55:00|1000.5|999|1001|999.5|1001.5|1000|997.8|996.3|339
1668434400000|2022-11-14 14:00:00|1000.8|999.3|1002|1000.5|1003.5|1002.3|1000.8|999.3|449
1668434700000|2022-11-14 14:05:00|1002.3|1000.8|1002.3|1000.8|1002.8|1001.5|999.3|997.8|133
1668435000000|2022-11-14 14:10:00|1002.5|1001|999.8|998.3|1003.5|1002.3|999|997.3|151
1668435300000|2022-11-14 14:15:00|999.5|998|1000|998.5|1000.3|998.8|997.8|996.3|158
1668435600000|2022-11-14 14:20:00|999.8|998.3|998.8|997.3|1000.3|998.8|998.3|996.8|77
1668435900000|2022-11-14 14:25:00|999|997.5|998.8|997.5|1000.3|999|998.5|996.8|273
1668436200000|2022-11-14 14:30:00|999|997.8|999|997.3|1002.3|1000.8|998|996.5|244
1668436500000|2022-11-14 14:35:00|999.3|997.5|997|995.5|1001.3|1000|996.3|995|148
1668436800000|2022-11-14 14:40:00|996.5|995.3|996|994.5|997.5|996|994|992.5|339
1668437100000|2022-11-14 14:45:00|995.8|994.8|1000.8|999|1001|999.5|995.8|994.5|405
1668437400000|2022-11-14 14:50:00|1000.5|999.3|1002|1000.5|1002.3|1000.8|998|996.8|148
1668437700000|2022-11-14 14:55:00|1002.3|1000.8|1003.5|1002|1003.8|1002.5|1002|1000.5|557
1668438000000|2022-11-14 15:00:00|1003.8|1002.3|1005.3|1003.8|1005.5|1004.3|1003.8|1002.3|461
1668438300000|2022-11-14 15:05:00|1005|1004|1005.3|1003.8|1006.5|1005|1004.5|1003.3|349
1668438600000|2022-11-14 15:10:00|1005.5|1004|1005.3|1003.8|1008|1006.8|1005.3|1003.8|551
1668438900000|2022-11-14 15:15:00|1005.5|1004|1006|1004.5|1006.3|1005|1004|1002.5|411
1668439200000|2022-11-14 15:20:00|1006.3|1004.8|1006.5|1005|1006.5|1005.3|1005.3|1004|421
1668439500000|2022-11-14 15:25:00|1006.3|1005.3|1010|1008.5|1010.3|1008.8|1006.3|1004.8|1430
1668439800000|2022-11-14 15:30:00|1010.3|1008.8|1016|1014.5|1016.5|1015|1010.3|1008.8|1037
1668440100000|2022-11-14 15:35:00|1015.8|1014.3|1014.3|1012.8|1018.8|1017.3|1014|1012.5|812
1668440400000|2022-11-14 15:40:00|1014|1012.5|1015.5|1014|1015.5|1014.3|1013|1011.5|535
1668440700000|2022-11-14 15:45:00|1015.3|1013.8|1011.8|1010.3|1015.5|1013.8|1010.8|1009.5|544
1668441000000|2022-11-14 15:50:00|1011.3|1010|1010.5|1009|1013.8|1012.3|1009.5|1008|424
1668441300000|2022-11-14 15:55:00|1010|1008.8|1008.3|1006.5|1011.5|1010|1007.3|1005.5|765
1668441600000|2022-11-14 16:00:00|1008|1006.3|1002.5|1000.8|1008.8|1007.3|1002.5|1000.8|701
1668441900000|2022-11-14 16:05:00|1002.3|1000.5|1002.8|1001.3|1003.3|1001.8|1000.3|998.8|992
1668442200000|2022-11-14 16:10:00|1003|1001.5|1000|998.3|1003.3|1001.5|998.5|997|492
1668442500000|2022-11-14 16:15:00|999.8|998|994|992.5|1000|998.5|993|991.5|1172
1668442800000|2022-11-14 16:20:00|993.8|992.3|991.5|990|994.5|993|988.8|987|1122
1668443100000|2022-11-14 16:25:00|991.3|989.5|994.3|993|994.8|993.3|989.5|988.3|1347
1668443400000|2022-11-14 16:30:00|993.5|992.8|994|992.3|995|993.3|990.5|989|542
1668443700000|2022-11-14 16:35:00|993.8|992|992|990.5|994.5|993|991.3|989.8|219
1668444000000|2022-11-14 16:40:00|991.8|990|990|988.5|991.8|990|989.5|988|370
1668444300000|2022-11-14 16:45:00|989.8|988.3|989|987.5|989.8|988.3|987.5|986|367
1668444600000|2022-11-14 16:50:00|988.8|987|989.8|988.3|990|988.8|988|986.3|257
1668444900000|2022-11-14 16:55:00|990|988.5|991.3|989.5|991.5|990.3|989|987.5|212
1668445200000|2022-11-14 17:00:00|991|989.3|988.5|987|991|989.3|988.3|986.8|253
1668445500000|2022-11-14 17:05:00|988.3|986.8|986.5|985|989|987.5|985.5|984|244
1668445800000|2022-11-14 17:10:00|986.3|984.8|983|981.5|986.5|984.8|981.8|980.5|656
1668446100000|2022-11-14 17:15:00|982.8|980.5|976.5|975|983|980.5|976.3|974.8|1518
1668446400000|2022-11-14 17:20:00|976.3|974.8|978.5|977|979.5|977.8|975.5|974|1373
1668446700000|2022-11-14 17:25:00|978.8|977.3|979|977.5|980.8|979.3|978|976.5|348
1668447000000|2022-11-14 17:30:00|978.8|977.3|978|976.5|979.3|977.8|976.5|975.3|232
1668447300000|2022-11-14 17:35:00|978.3|976.8|982.3|980.8|982.8|981|977.3|975.8|404
1668447600000|2022-11-14 17:40:00|982.5|980.5|980.3|978.8|982.5|980.5|979.8|978|141
1668447900000|2022-11-14 17:45:00|980|978.5|980.3|978.8|980.5|979|977.8|976.3|167
1668448200000|2022-11-14 17:50:00|980.5|979.3|978|976.5|981.8|980.3|977.8|976.5|150
1668448500000|2022-11-14 17:55:00|978.5|976.8|980|978.5|981|979.3|976.8|975|82
1668448800000|2022-11-14 18:00:00|979.5|978.3|977.5|976|980.3|978.8|977|975.5|126
1668449100000|2022-11-14 18:05:00|977.3|975.8|981.8|980.3|981.8|980.3|977.3|975.8|62
1668449400000|2022-11-14 18:10:00|982|980.5|982.3|980.5|982.8|981.5|981.3|979.8|127
1668449700000|2022-11-14 18:15:00|982|980.3|978.8|977|982.3|980.3|978.8|977|84
1668450000000|2022-11-14 18:20:00|979|977.3|980.8|979.3|982.3|980.8|978.8|977|98
1668450300000|2022-11-14 18:25:00|980.5|979|981|979.3|982.3|980.5|979.3|977.8|78
1668450600000|2022-11-14 18:30:00|980.8|979|978.8|977|981|979.5|978.3|976.8|162
1668450900000|2022-11-14 18:35:00|979.5|977.3|980.8|979|981.3|979.5|979|977.3|134
1668451200000|2022-11-14 18:40:00|980.5|978.8|980.5|979|980.8|979|979|977.5|80
1668451500000|2022-11-14 18:45:00|980.3|978.8|981.5|980|981.8|980.3|980|978.5|66
1668451800000|2022-11-14 18:50:00|981.3|980.3|981.5|980|982.8|981|980.3|978.8|64
1668452100000|2022-11-14 18:55:00|981.3|980.3|980.5|978.8|982.3|981|980.3|978.8|35
1668452400000|2022-11-14 19:00:00|980.8|979|979.8|978.3|981.3|979.5|979.3|977.8|76
1668452700000|2022-11-14 19:05:00|980|978|977|975.3|980.3|978.8|976.8|975|273
1668453000000|2022-11-14 19:10:00|976.8|975.5|976.3|975|977.8|976.5|975.8|974.5|591
1668453300000|2022-11-14 19:15:00|976.5|974.8|974|972.5|977.3|975.5|973|971.8|243
1668453600000|2022-11-14 19:20:00|974.3|972.3|974.8|973.3|975.5|974|973|971.8|259
1668453900000|2022-11-14 19:25:00|974.5|973.5|975.5|974|977|975.3|972.5|971|879
1668454200000|2022-11-14 19:30:00|976.3|974.8|978.8|977.3|980|978.5|976|974.5|265
1668454500000|2022-11-14 19:35:00|978.5|977|977|975.5|978.8|977|976.3|974.8|99
1668454800000|2022-11-14 19:40:00|976.8|975.3|976.5|975|977.8|976.3|976.5|974.8|64
1668455100000|2022-11-14 19:45:00|976.3|974.8|977.5|975.8|978|976.5|976.3|974.8|24
1668455400000|2022-11-14 19:50:00|977.3|976|978.8|977.3|979|977.5|976.8|975.5|41
1668455700000|2022-11-14 19:55:00|979|977.5|977.5|976|979.8|978|977.5|976|41
1668456000000|2022-11-14 20:00:00|977.3|975.8|977|975.5|978|976.5|976|974.5|12
1668456300000|2022-11-14 20:05:00|977.3|975.8|977|975.5|977.5|976|976.5|975|7
1668456600000|2022-11-14 20:10:00|976.8|975|976|974.5|976.8|975|975.8|974.5|12
1668456900000|2022-11-14 20:15:00|975.8|974|976|974.5|976.8|975|975.5|974|48
1668457200000|2022-11-14 20:20:00|975.8|974.8|976.8|975|976.8|975|975.5|974|20
1668457500000|2022-11-14 20:25:00|976.5|974.8|976.3|974.3|976.8|975|976|974.3|5
1668457800000|2022-11-14 20:30:00|976.5|974.5|976.3|974.8|977|975|975.8|974.3|65
1668458100000|2022-11-14 20:35:00|976.5|975|976.5|974.8|977|975.5|975.5|974|8
1668458400000|2022-11-14 20:40:00|976.3|975|976.8|975|976.8|975.3|976.3|974.8|5
1668458700000|2022-11-14 20:45:00|976.5|974.8|975.8|974.3|976.8|975|975.5|974|40
1668459000000|2022-11-14 20:50:00|975.5|974.5|975.3|973.5|975.8|974.5|975.3|973.3|18
1668459300000|2022-11-14 20:55:00|974.8|973.8|975|973.3|975.8|973.8|974.8|972.8|56
1668459600000|2022-11-14 21:00:00|975.3|973.5|974.8|973.3|975.3|973.5|974.5|973|7
1668459900000|2022-11-14 21:05:00|974.5|973|974.5|972.8|974.8|973.5|974.3|972.5|3
1668460200000|2022-11-14 21:10:00|974.8|973|975|973.3|975|973.3|974.5|972.8|1
1668460500000|2022-11-14 21:15:00|974.8|973|974.8|972.8|975|973.5|974.5|972.8|3
1668460800000|2022-11-14 21:20:00|974.5|973|974.5|972.8|974.5|973|974|972.5|5
1668461100000|2022-11-14 21:25:00|974.3|972.5|972|970.5|974.3|972.5|971.8|970.5|28
1668461400000|2022-11-14 21:30:00|971.8|971.3|973.3|971.3|973.3|971.8|971.8|971|12
1668461700000|2022-11-14 21:35:00|973|971.5|973|971.5|973|971.8|973|971.3|2
1668462000000|2022-11-14 21:40:00|972.5|971|972.8|971.3|973.3|971.8|972.5|971|7
1668462300000|2022-11-14 21:45:00|973|971|972.8|971|973|971|971.8|970.5|38
1668462600000|2022-11-14 21:50:00|972.5|971.3|972.5|970.5|973.3|971.5|972|970.5|14
1668462900000|2022-11-14 21:55:00|972.3|970.8|972|970|972.5|970.8|971.3|969.5|28
1668463200000|2022-11-14 22:00:00|972.3|969.8|972.5|969.8|975.8|970.3|971|969.5|7
1668463500000|2022-11-14 22:05:00|976.5|971.5|974.5|970.5|976.5|971.5|974.5|970.5|2
1668463800000|2022-11-14 22:10:00||969.5||969.5||969.5||969.5|0
1668464100000|2022-11-14 22:15:00||969.8||970.5||970.5||969.8|0
1668466500000|2022-11-14 22:55:00||971.8||971.8||971.8||971.8|0
1668477600000|2022-11-15 02:00:00||974||974||974.3||973.8|1
1668477900000|2022-11-15 02:05:00||974.3||974||974.3||974|3
1668478200000|2022-11-15 02:10:00|976.8||976.8||977||976.8||0
1668478500000|2022-11-15 02:15:00|977|974.3|977|974.5|977.3|974.5|976.8|974.3|0
1668478800000|2022-11-15 02:20:00||974.8||974.5||974.8||974.5|1
1668479100000|2022-11-15 02:25:00|976.8|973.5|976.3|973.5|976.8|973.5|976.3|973.5|3
1668479400000|2022-11-15 02:30:00|975.5|973|975.5|972.8|975.5|973|975.3|972.5|5
1668479700000|2022-11-15 02:35:00|975.3|973|976.3|973.3|976.3|974.5|975.3|973|7
1668480000000|2022-11-15 02:40:00|976.5|973.5|978|975|978|975|976.3|973.3|1
1668480300000|2022-11-15 02:45:00|978.3|974.8|977.5|974.8|978.3|975|977.5|974.8|0
1668480600000|2022-11-15 02:50:00|977.8|975|977.5|975|977.8|975|977.5|974.8|0
1668480900000|2022-11-15 02:55:00|977.8|974.8|979.8|977|979.8|977|977.3|974.8|21
1668481200000|2022-11-15 03:00:00|979.5|977.3|980.3|977.8|980.3|977.8|979.5|977.3|0
1668481800000|2022-11-15 03:10:00|979|976|978|976|979|976|978|976|3
1668482100000|2022-11-15 03:15:00|977.8|975.3|977.5|976|977.8|976|977.3|975.3|6
1668482400000|2022-11-15 03:20:00|977.8|975.8|977.8|975.8|978|975.8|977.5|975.8|1
1668482700000|2022-11-15 03:25:00|979|976|977.8|975.8|979|976|977.8|975.8|8
1668483000000|2022-11-15 03:30:00||975.5||975||975.5||974.5|1
1668483300000|2022-11-15 03:35:00|978|974.8|977.8|974.8|978|975.5|977.5|974.5|6
1668483600000|2022-11-15 03:40:00|977.5|974.5|975.8|974.3|977.5|975|975.8|974.3|15
1668483900000|2022-11-15 03:45:00|976.5|974.5|977.8|975.5|977.8|975.5|976.5|974.5|21
1668484200000|2022-11-15 03:50:00|977.3|976|977|974.3|977.3|976|977|974.3|10
1668484500000|2022-11-15 03:55:00|976.8|974|976.3|973.3|976.8|974|975.8|973.3|65
1668484800000|2022-11-15 04:00:00|976|973.5|976.3|973.3|976.3|973.5|976|973.3|3
1668485100000|2022-11-15 04:05:00|976|973.5|975.5|972.5|976.3|973.5|975|972.3|90
1668485400000|2022-11-15 04:10:00|975.3|972.3|975|972.3|975.3|972.3|975|972.3|0
1668485700000|2022-11-15 04:15:00|975.3|972.8|975.5|973|975.5|973.3|975|972.8|0
1668486000000|2022-11-15 04:20:00|975.8|973.3|975.8|973.3|975.8|973.3|975.5|972.8|1
1668486300000|2022-11-15 04:25:00|975.5|972.8|975.5|973.3|975.5|973.3|975.5|972.8|1
1668486600000|2022-11-15 04:30:00||973||973||973.3||972.8|1
1668486900000|2022-11-15 04:35:00||973.3||973||973.3||972.8|1
1668487200000|2022-11-15 04:40:00|975.3|972.8|975.3|973|975.5|973.3|975.3|972.8|0
1668487500000|2022-11-15 04:45:00|975|972.8|974.8|972.8|975|973|974.3|971.8|7
1668487800000|2022-11-15 04:50:00|974.5|972.5|974.3|972.8|974.5|972.8|974.3|971.8|8
1668488100000|2022-11-15 04:55:00||972||972.8||972.8||971.8|2
1668488400000|2022-11-15 05:00:00|974.5|972.5|974.5|972.8|974.5|973|974.5|972|4
1668488700000|2022-11-15 05:05:00|974.8|972.5|975|973.5|975|973.5|974.5|972.3|6
1668489000000|2022-11-15 05:10:00|975.3|973.3|975|973.5|975.3|973.5|975|973.3|1
1668489300000|2022-11-15 05:15:00|975.3||975||975.3||975||0
1668489600000|2022-11-15 05:20:00|975.3|973.3|975|973.3|975.3|973.3|974.8|973.3|3
1668489900000|2022-11-15 05:25:00||973||972.8||973.5||972.8|8
1668490200000|2022-11-15 05:30:00|974.8|973.3|973.8|971.8|974.8|973.5|973.8|971.5|10
1668490500000|2022-11-15 05:35:00|973.5|972|974|972.3|974.3|972.3|973.5|971.5|4
1668490800000|2022-11-15 05:40:00|973.8|972|973.8|971.8|974.3|972.3|973.3|971.5|6
1668491100000|2022-11-15 05:45:00|972.8|971.3|972.8|971|973|971.5|972.8|970.5|7
1668491400000|2022-11-15 05:50:00|973|970.8|972.5|970.8|973.3|971.5|972.3|970.5|0
1668491700000|2022-11-15 05:55:00|972.3|970.3|973.3|971.3|973.3|971.5|972.3|970.3|4
1668492000000|2022-11-15 06:00:00|972.8|971|972.3|970.5|972.8|971|972|970|2
1668492300000|2022-11-15 06:05:00|972.5|970.8|973|971|973.3|971.5|972.3|970.8|0
1668492600000|2022-11-15 06:10:00|972.8|971.3|974|972|974.3|972.3|972.8|971|0
1668492900000|2022-11-15 06:15:00|974.3|972.3|973.8|972|974.5|972.8|973.8|972|14
1668493200000|2022-11-15 06:20:00|973.5|971|973.5|972|973.8|972.3|972.5|970.5|14
1668493500000|2022-11-15 06:25:00|973.8|971.8|973.8|972|973.8|972.3|973.3|971.5|16
1668493800000|2022-11-15 06:30:00|974|972.3|973.8|972|974|972.8|973.3|971.8|37
1668494100000|2022-11-15 06:35:00|974|972.3|973.8|971.8|974|972.5|973.8|971.8|0
1668494400000|2022-11-15 06:40:00|974.5|972.8|974.3|972.8|974.5|972.8|973.8|971.8|17
1668494700000|2022-11-15 06:45:00|974|972|975|973.3|975|973.8|973|971.5|60
1668495000000|2022-11-15 06:50:00|975.3|973.5|978.8|976|979.3|976.5|975.3|973.5|88
1668495300000|2022-11-15 06:55:00|978.5|976.3|977.8|975.8|978.8|976.3|977.3|975.3|10
1668495600000|2022-11-15 07:00:00|977.5|975.3|980|977.8|980|978.3|977|975.3|34
1668495900000|2022-11-15 07:05:00|979|977.3|978.8|977|979|977.3|977.5|976|13
1668496200000|2022-11-15 07:10:00|978.5|976.8|979.3|977.8|980.3|978.8|978.5|976.8|37
1668496500000|2022-11-15 07:15:00|978.5|977.5|978.3|976.5|978.8|977.8|977.8|976.3|13
1668496800000|2022-11-15 07:20:00|978.5|976.8|978|976.5|978.8|977|977.5|975.5|57
1668497100000|2022-11-15 07:25:00|978.3|976.8|978.8|977|978.8|977|977.8|976|27
1668497400000|2022-11-15 07:30:00|978.5|977.3|978.8|977|980.3|978.8|977|975.3|158
1668497700000|2022-11-15 07:35:00|978|976.8|976.8|975|979.5|978|976.8|975|203
1668498000000|2022-11-15 07:40:00|977.5|975.5|978|976.5|978.5|976.8|975.8|974|111
1668498300000|2022-11-15 07:45:00|978.5|976.8|977.8|976|980.8|979|977.8|975.8|95
1668498600000|2022-11-15 07:50:00|978|976.3|978.8|977.3|979|977.3|977.5|975.8|104
1668498900000|2022-11-15 07:55:00|979.5|977.5|977.3|975.8|980.5|979|976.8|975|289
1668499200000|2022-11-15 08:00:00|977|975.5|976.3|975|977.8|976.5|976.3|974.8|185
1668499500000|2022-11-15 08:05:00|976|974.8|977.3|975.8|978.5|976.8|975.8|974.5|186
1668499800000|2022-11-15 08:10:00|977|975.5|977.8|976.3|978.3|977|976|974.5|218
1668500100000|2022-11-15 08:15:00|977.5|976|976.8|975|979.5|978|976.3|974.8|154
1668500400000|2022-11-15 08:20:00|976.5|975.3|976|974.5|977.3|975.8|975.5|974|111
1668500700000|2022-11-15 08:25:00|976.5|974.8|977.5|976|978.5|977.3|974.8|973.3|389
1668501000000|2022-11-15 08:30:00|977.3|975.8|980.3|978.8|980.5|978.8|976.5|975|349
1668501300000|2022-11-15 08:35:00|980|979|977.8|976|980|979|975.8|974.3|231
1668501600000|2022-11-15 08:40:00|977.5|975.8|980.3|978.8|980.5|978.8|976.3|974.5|389
1668501900000|2022-11-15 08:45:00|980.8|979|982|980.5|982.3|980.5|979|977.3|275
1668502200000|2022-11-15 08:50:00|982.3|980.8|981|979.5|983|981.8|980|978.5|237
1668502500000|2022-11-15 08:55:00|981.5|979.8|977|975.5|981.5|980.3|977|975.5|94
1668502800000|2022-11-15 09:00:00|977.8|976|980.5|978.8|980.5|978.8|975.8|974.5|360
1668503100000|2022-11-15 09:05:00|980.3|978.5|979.8|978.3|981|979.3|979.3|977.5|72
1668503400000|2022-11-15 09:10:00|979.5|978|976.5|974.8|980.8|979|976|974.5|284
1668503700000|2022-11-15 09:15:00|976.8|975|978.5|976.8|979|977.8|976|974.5|181
1668504000000|2022-11-15 09:20:00|978.3|977|979.5|977.8|980|978.3|978.3|976.5|181
1668504300000|2022-11-15 09:25:00|979.3|978.3|977.5|976|980.3|978.8|977.3|975.8|301
1668504600000|2022-11-15 09:30:00|977.3|975.8|973.8|972.3|977.5|976|973.3|972|461
1668504900000|2022-11-15 09:35:00|973.5|972|973.8|972.3|974.5|973|973|971.8|498
1668505200000|2022-11-15 09:40:00|973.5|972|975.3|973.8|975.5|974|973.5|972|124
1668505500000|2022-11-15 09:45:00|975.5|974|976.5|975|976.5|975|973.8|972.5|316
1668505800000|2022-11-15 09:50:00|976.8|975.3|979|977.3|980|978.5|976.3|974.8|1059
1668506100000|2022-11-15 09:55:00|978.8|977.5|978.5|977.3|979|977.5|977.3|975.8|205
1668506400000|2022-11-15 10:00:00|978.8|977.5|976.5|975|978.8|977.5|974.8|973.3|163
1668506700000|2022-11-15 10:05:00|976.8|974.8|977|975.5|978|976.5|976|974.5|80
1668507000000|2022-11-15 10:10:00|977.3|975.8|976.5|974.8|978|976.3|976|974.3|135
1668507300000|2022-11-15 10:15:00|976.3|975|975.8|974|976.3|975|975|973.5|171
1668507600000|2022-11-15 10:20:00|975.5|974.3|974.3|972.8|975.8|974.5|974.3|972.8|208
1668507900000|2022-11-15 10:25:00|974|972.5|976|974.5|976|974.8|973.8|972.5|132
1668508200000|2022-11-15 10:30:00|975.8|974.8|974.8|973.3|976|974.8|974.3|972.8|410
1668508500000|2022-11-15 10:35:00|975|973.5|977|975.3|977|975.5|974.8|973.3|136
1668508800000|2022-11-15 10:40:00|976.8|975|977|975.8|977|975.8|975.5|974|125
1668509100000|2022-11-15 10:45:00|976.8|975.5|979|977.5|980.3|978.8|976.5|975|157
1668509400000|2022-11-15 10:50:00|978.8|977.3|977.8|976.3|979.3|977.8|977|975.5|115
1668509700000|2022-11-15 10:55:00|978|976.5|977.8|976.3|978.8|977|977.3|975.8|148
1668510000000|2022-11-15 11:00:00|978|976|977|975.5|978|976.5|976.5|975|94
1668510300000|2022-11-15 11:05:00|976.8|975.3|981.8|980.3|981.8|980.3|976.8|975.3|126
1668510600000|2022-11-15 11:10:00|982|980.5|980.5|979|982|980.8|980.3|978.5|189
1668510900000|2022-11-15 11:15:00|980.8|979.3|979.3|977.8|981.3|979.8|979.3|977.8|229
1668511200000|2022-11-15 11:20:00|979.5|978|981.3|979.5|981.3|979.8|979.3|977.8|51
1668511500000|2022-11-15 11:25:00|981.8|979.8|981|979.5|982.5|980.8|980.8|979|153
1668511800000|2022-11-15 11:30:00|981.3|980|981|979.5|982|980.5|981|979.5|64
1668512100000|2022-11-15 11:35:00|981.3|979.8|979.5|978|981.3|979.8|979|977.8|97
1668512400000|2022-11-15 11:40:00|979.3|977.5|980.3|978.8|980.3|978.8|978|976.5|309
1668512700000|2022-11-15 11:45:00|980|979|981|979.8|981.8|980.3|980|978.8|31
1668513000000|2022-11-15 11:50:00|981.3|979.5|982.8|981.3|983|981.5|980.5|979|34
1668513300000|2022-11-15 11:55:00|983|981.5|980.3|978.8|983.3|982|980|978.5|182
1668513600000|2022-11-15 12:00:00|980.5|978.5|979|977.5|980.5|979.3|978.8|977|37
1668513900000|2022-11-15 12:05:00|979.3|977.3|979.3|977.8|980|978.5|978.8|977.3|93
1668514200000|2022-11-15 12:10:00|979|977.5|979|977.5|980.3|979|979|977.5|179
1668514500000|2022-11-15 12:15:00|979.3|977|979.5|978|979.5|978.3|978.3|976.8|50
1668514800000|2022-11-15 12:20:00|979.8|978.3|977.3|975.8|980|978.5|977.3|975.5|60
1668515100000|2022-11-15 12:25:00|977.5|975.5|979.8|978|980.3|978.8|977.5|975.5|248
1668515400000|2022-11-15 12:30:00|980|978.3|980.5|979|981.3|979.8|979.8|978|179
1668515700000|2022-11-15 12:35:00|980.8|979.3|981.3|979.8|982.8|981.3|980.5|979|86
1668516000000|2022-11-15 12:40:00|981.5|980|982.5|981|982.8|981|981|979.5|74
1668516300000|2022-11-15 12:45:00|982.3|980.3|982.3|981|983.5|982|981.8|980.3|77
1668516600000|2022-11-15 12:50:00|982.5|980.8|981|979.5|982.5|980.8|980.8|979.3|36
1668516900000|2022-11-15 12:55:00|980.8|979|980.8|979.3|981.3|979.8|979|977.5|89
1668517200000|2022-11-15 13:00:00|981|979.8|982.3|980.8|983|981.3|980.8|979.3|268
1668517500000|2022-11-15 13:05:00|982.5|981|986|984.5|988.3|986.5|982|980.5|291
1668517800000|2022-11-15 13:10:00|985.8|984.8|980.5|979|986.5|985|980.3|978.8|216
1668518100000|2022-11-15 13:15:00|980.8|979.3|983.5|982|984.5|983|980.5|979.3|140
1668518400000|2022-11-15 13:20:00|983.8|982.3|980.8|979.3|983.8|982.3|980.8|979.3|71
1668518700000|2022-11-15 13:25:00|980.5|979|981.3|979.8|982.3|980.8|979.8|978.3|100
1668519000000|2022-11-15 13:30:00|981.5|980|984.5|983|985.3|984|981.5|980|120
1668519300000|2022-11-15 13:35:00|984.8|983.3|982.8|981.3|985.3|983.8|982.5|980.8|85
1668519600000|2022-11-15 13:40:00|982.5|981|981.3|979.8|983|981.3|980.8|979.5|261
1668519900000|2022-11-15 13:45:00|981|980|982.8|981|983|981.5|980.8|979.5|258
1668520200000|2022-11-15 13:50:00|982.5|980.8|982.5|981|983.3|981.8|981|979.5|256
1668520500000|2022-11-15 13:55:00|982.8|981.3|980.8|979.3|983.8|982|979.3|978|431
1668520800000|2022-11-15 14:00:00|981|979|983.8|982.3|983.8|982.3|978|976.5|340
1668521100000|2022-11-15 14:05:00|984.3|982|985.5|984|985.5|984.3|983|981.8|263
1668521400000|2022-11-15 14:10:00|985.8|984.3|985.3|983.8|987.3|985.5|985|983.5|134
1668521700000|2022-11-15 14:15:00|985.5|984|984.5|983.3|985.8|984.5|983|981.3|354
1668522000000|2022-11-15 14:20:00|984.8|983.5|985.8|984.3|986.3|984.8|984.5|983|117
1668522300000|2022-11-15 14:25:00|986|984.5|985.3|983.8|986.3|984.8|984|982.8|111
1668522600000|2022-11-15 14:30:00|985.5|984|982|980.5|986.3|985|981.3|979.8|149
1668522900000|2022-11-15 14:35:00|981.5|980.3|981.8|980.3|983.3|981.8|980.8|979.5|249
1668523200000|2022-11-15 14:40:00|982|980|979.3|977.8|982.3|980.8|978.5|976.8|472
1668523500000|2022-11-15 14:45:00|979|977.5|981.8|980.3|981.8|980.3|978.3|977|250
1668523800000|2022-11-15 14:50:00|981.5|980|979.5|978|982.8|981.3|979.5|978|194
1668524100000|2022-11-15 14:55:00|979.8|978.3|982.8|981.3|984|982.8|979.3|977.8|352
1668524400000|2022-11-15 15:00:00|983|981.5|983|981.8|984.3|982.8|981|979.8|224
1668524700000|2022-11-15 15:05:00|983.3|981.5|983|981.5|984|982.5|981|979.8|256
1668525000000|2022-11-15 15:10:00|983.5|981.8|981.8|980.3|984|982.5|980.8|979.5|379
1668525300000|2022-11-15 15:15:00|982.3|980.5|982|980.5|983.3|981.8|981.5|980.3|177
1668525600000|2022-11-15 15:20:00|981.8|980.8|982.8|981.3|983.5|982.3|981.8|980.5|83
1668525900000|2022-11-15 15:25:00|982.5|981.5|981.5|980|983.3|981.5|981|979.8|203
1668526200000|2022-11-15 15:30:00|981.8|979.8|981.3|979.8|983.5|982.3|980.8|979.5|533
1668526500000|2022-11-15 15:35:00|981.5|980|978.3|976.8|981.5|980|976.8|975.5|1202
1668526800000|2022-11-15 15:40:00|978|976.5|976.3|974.8|978|976.5|974.3|973|436
1668527100000|2022-11-15 15:45:00|976|974.5|975.5|974|977.3|975.8|975|973.5|246
1668527400000|2022-11-15 15:50:00|975.3|973.8|976.5|975.3|976.8|975.3|973.8|972.5|391
1668527700000|2022-11-15 15:55:00|976.3|975|977|975.3|978|976.5|975.8|974.5|344
1668528000000|2022-11-15 16:00:00|976.8|975|984|982.8|984.3|982.8|976.3|974.8|308
1668528300000|2022-11-15 16:05:00|983.8|982.5|984.3|982.8|985.5|984.3|983.8|982.3|394
1668528600000|2022-11-15 16:10:00|984.5|983|982.3|980.8|985.3|983.8|980.8|979.3|450
1668528900000|2022-11-15 16:15:00|982.5|981|982.8|981.3|983.3|981.8|979.5|978|594
1668529200000|2022-11-15 16:20:00|983|981.5|990.8|989.3|991.5|990|982.5|981|1234
1668529500000|2022-11-15 16:25:00|990.5|989|989.8|988.5|992.5|991|987.3|985.8|1432
1668529800000|2022-11-15 16:30:00|990|988|989.5|988|990.5|989|986.5|985|503
1668530100000|2022-11-15 16:35:00|988.8|988.3|990.3|989|991.8|990.5|987.3|985.8|504
1668530400000|2022-11-15 16:40:00|991.3|988.8|989.8|988.5|991.5|990.3|989.3|987.8|198
1668530700000|2022-11-15 16:45:00|990|988.8|989.8|988.3|992|990.5|989|987.3|163
1668531000000|2022-11-15 16:50:00|990|988.5|990|988.5|991|989.8|989.5|988.3|319
1668531300000|2022-11-15 16:55:00|989.8|988.3|991|989.5|992|990.5|989.8|988.3|207
1668531600000|2022-11-15 17:00:00|991.3|989.8|987.5|985.8|991.5|990.3|987.3|985.8|167
1668531900000|2022-11-15 17:05:00|987.3|986|989|987.8|989.3|987.8|987|985.8|101
1668532200000|2022-11-15 17:10:00|988.8|987.5|990.3|988.8|990.3|988.8|988.5|987.3|131
1668532500000|2022-11-15 17:15:00|990|988.5|993.3|991.8|993.5|992.3|989|987.5|178
1668532800000|2022-11-15 17:20:00|993.5|992|995.5|993.8|996|994.3|993.3|991.8|224
1668533100000|2022-11-15 17:25:00|995.3|994|994.5|993|995.8|994.3|994|992.5|180
1668533400000|2022-11-15 17:30:00|994.3|993.3|998.3|996.8|999|997.5|994.3|992.8|295
1668533700000|2022-11-15 17:35:00|998.5|997|999|997.5|999.5|998|997.8|996.3|108
1668534000000|2022-11-15 17:40:00|999.3|997.3|998|996.5|999.3|997.5|997|995.5|103
1668534300000|2022-11-15 17:45:00|998.5|996.8|1002|1000.5|1002|1000.5|997.5|996|211
1668534600000|2022-11-15 17:50:00|1002.3|1000.3|1001.5|1000|1002.3|1000.8|1001|999.5|306
1668534900000|2022-11-15 17:55:00|1001.8|1000.3|1005.5|1004|1006.5|1004.8|1001.5|1000|480
1668535200000|2022-11-15 18:00:00|1005.8|1004.3|1007|1005.3|1007.3|1005.8|1005.5|1003.8|706
1668535500000|2022-11-15 18:05:00|1007.5|1005.5|1007.3|1006|1010.3|1008.5|1006.8|1005|862
1668535800000|2022-11-15 18:10:00|1007.5|1005.8|999.8|998.3|1007.8|1006.5|999.3|997.5|213
1668536100000|2022-11-15 18:15:00|1000|998.5|1000.5|999|1002.3|1000.8|999.3|997.8|421
1668536400000|2022-11-15 18:20:00|1001.8|1000|998.8|997.3|1004|1002.5|998.5|996.8|223
1668536700000|2022-11-15 18:25:00|999|997.5|1005.3|1003.5|1005.3|1003.8|998|996.5|168
1668537000000|2022-11-15 18:30:00|1005.5|1003.8|1016.8|1015|1016.8|1015.3|1005.5|1003.5|525
1668537300000|2022-11-15 18:35:00|1016.5|1014.8|1016.5|1014.8|1020|1018|1015|1013.5|618
1668537600000|2022-11-15 18:40:00|1016.8|1015|1010|1008.5|1017|1015.5|1007.8|1006|217
1668537900000|2022-11-15 18:45:00|1010.3|1008.8|1007.3|1005.5|1011.5|1009.8|1006.5|1004.8|277
1668538200000|2022-11-15 18:50:00|1007.5|1006|1002.5|1000.8|1008.5|1007|1002.5|1000.8|183
1668538500000|2022-11-15 18:55:00|1002.3|1000.5|1002.8|1001.3|1003.5|1002|999.8|998|368
1668538800000|2022-11-15 19:00:00|1003|1001.5|1004.3|1002.8|1006|1004.3|1003|1001.5|112
1668539100000|2022-11-15 19:05:00|1004.5|1003.3|1007.5|1006|1007.8|1006.3|1003|1001.3|373
1668539400000|2022-11-15 19:10:00|1007.8|1005.5|1006|1004|1008|1006.3|1004|1002|63
1668539700000|2022-11-15 19:15:00|1005.8|1004.3|1005.3|1003.8|1007.3|1005.5|1002.3|1000.5|520
1668540000000|2022-11-15 19:20:00|1005.5|1004|1004|1002.3|1007.3|1005.8|1002.8|1001|526
1668540300000|2022-11-15 19:25:00|1003.8|1002|1000.8|999|1006|1004.3|999.5|997.8|310
1668540600000|2022-11-15 19:30:00|1001|999.3|997|995.5|1001.8|1000|996.5|994.5|373
1668540900000|2022-11-15 19:35:00|996.8|995|999|997.5|999|997.5|996.5|995|181
1668541200000|2022-11-15 19:40:00|999.5|997.3|1000.3|998.8|1000.8|999|998.8|997.3|64
1668541500000|2022-11-15 19:45:00|1000|998|997.5|995.8|1000.5|998|997.3|995.5|103
1668541800000|2022-11-15 19:50:00|997.8|996.8|997|995.3|1000.8|999.3|996.8|995|161
1668542100000|2022-11-15 19:55:00|996.5|995|997.8|996.3|998|996.8|996.5|995|46
1668542400000|2022-11-15 20:00:00|998|996.5|998.5|996.8|999.3|997.8|997.8|996.5|23
1668542700000|2022-11-15 20:05:00|998.3|996.5|998.5|997|998.8|997.3|997.8|996.3|30
1668543000000|2022-11-15 20:10:00|998.3|996.8|999.5|997.8|1000|998|998.3|996.8|26
1668543300000|2022-11-15 20:15:00|999.8|998|1000.3|998.5|1000.8|999|999.5|997.8|12
1668543600000|2022-11-15 20:20:00|1000.5|998.8|999.8|998.3|1001.5|999.8|999.3|997.8|114
1668543900000|2022-11-15 20:25:00|999.5|998|1000.3|998.5|1000.5|999|998.8|997.3|59
1668544200000|2022-11-15 20:30:00|1000|998.3|998.8|997|1000|998.5|998.8|997|12
1668544500000|2022-11-15 20:35:00|999|997.3|1000|998|1000|998|999|996.8|7
1668544800000|2022-11-15 20:40:00|1000.3|997.8|999.5|997.5|1000.3|998.3|999.3|997.5|7
1668545100000|2022-11-15 20:45:00|999.3|997.8|998.5|996.8|999.8|998|998.3|996.5|28
1668545400000|2022-11-15 20:50:00|998.3|996.5|999|996.8|999.3|997.3|998|996.5|1
1668545700000|2022-11-15 20:55:00|998.3|995.8|999.8|997.5|999.8|997.5|997.8|995.8|32
1668546000000|2022-11-15 21:00:00|1000|997.8|999.3|997.8|1000.3|998.5|998.8|997|4
1668546300000|2022-11-15 21:05:00|999.5|997.5|999.3|997.8|999.8|997.8|998.5|996.8|5
1668546600000|2022-11-15 21:10:00|999|997.5|996.5|995.3|999.3|997.5|996|994.3|15
1668546900000|2022-11-15 21:15:00|997|995.5|998.5|996.8|999.8|998|997|995.3|9
1668547200000|2022-11-15 21:20:00|998.8|996.5|999.3|997.5|999.5|998|998.5|996.5|2
1668547500000|2022-11-15 21:25:00|999|997.3|1000|994.5|1000.3|997.5|997.5|993.8|8
1668547800000|2022-11-15 21:30:00|1000.3|994.3|997.8|993|1000.3|997.3|997.8|993|25
1668548100000|2022-11-15 21:35:00|997.3|993.3|996.8|993|997.3|995.3|994.5|992.3|88
1668548400000|2022-11-15 21:40:00|996.5|993.3|995|992.8|996.5|993.5|994.8|992.5|4
1668548700000|2022-11-15 21:45:00|994.8|993|995.5|992.5|995.5|993|994.3|992|11
1668549000000|2022-11-15 21:50:00|996.3|992.8|996.3|993.5|996.3|993.5|996|992.8|2
1668549300000|2022-11-15 21:55:00|996|993.8|995.8|992|996.3|994.3|995.3|992|21
1668549600000|2022-11-15 22:00:00|996.3|994.8|996.3|994.8|996.3|994.8|996.3|994.8|1
1668550200000|2022-11-15 22:10:00|999.8||999.8||999.8||999.8||0
1668551100000|2022-11-15 22:25:00|1001.5||1001.5||1001.5||1001.5||0
1668552000000|2022-11-15 22:40:00|1002.3||1002||1002.3||1002||0
1668552900000|2022-11-15 22:55:00|1001.8|995|1002|999.3|1002|999.3|1001.8|995|1
1668564000000|2022-11-16 02:00:00|997|993.3|996|993|997|993.5|995.8|993|15
1668564300000|2022-11-16 02:05:00|995.5|993.8|994.8|992.5|996.8|993.8|994.8|992.5|5
1668564600000|2022-11-16 02:10:00|994.3|992.3|993.5|991|994.3|992.3|993.5|991|6
1668564900000|2022-11-16 02:15:00|993.3|991.3|992.3|990.5|993.3|991.3|992.3|990.5|6
1668565200000|2022-11-16 02:20:00|992.5|990.3|992.5|990.5|992.5|990.5|992.5|990|2
1668565500000|2022-11-16 02:25:00|993.5|990.3|992.8|990.5|993.5|990.8|992.8|990.3|3
1668565800000|2022-11-16 02:30:00|992.5|990.8|993.5|991.3|993.5|991.3|992|989.8|10
1668566100000|2022-11-16 02:35:00|993.3|990.8|992.8|990.5|993.3|990.8|992.8|990.5|1
1668566400000|2022-11-16 02:40:00|992.5|990.3|992.3|990.3|992.8|990.5|991.5|989.5|10
1668566700000|2022-11-16 02:45:00|992.5|990|992.3|990.5|993|990.5|991.8|989.3|0
1668567000000|2022-11-16 02:50:00|992.5||992.3||993||992.3||3
1668567300000|2022-11-16 02:55:00|992.5|990|991.5|990|992.5|990.3|991|988.8|9
1668567600000|2022-11-16 03:00:00|991.8|989.5|991.8|989.5|992.3|990.3|991.5|989.3|21
1668567900000|2022-11-16 03:05:00|991.3|989|991.8|989.3|991.8|990|991|988.8|7
1668568200000|2022-11-16 03:10:00|991.5|989.5|992.3|989.8|992.3|990|991|988.8|4
1668568500000|2022-11-16 03:15:00|992|990|991.3|989.5|992.3|990|991|988.8|4
1668568800000|2022-11-16 03:20:00|991.8|989.3|991|989|991.8|989.8|991|988.8|1
1668569100000|2022-11-16 03:25:00|990.5|989.5|990.5|988.3|990.5|989.5|990.5|988.3|5
1668569400000|2022-11-16 03:30:00|989.8|988.5|990.3|988.3|990.3|988.8|989.8|988.3|5
1668569700000|2022-11-16 03:35:00|990|988|988.5|986.5|990|988|988.5|986.3|32
1668570000000|2022-11-16 03:40:00|988|986.3|988.5|986.3|988.5|986.3|988|986|1
1668570300000|2022-11-16 03:45:00|988.3|986.5|988.3|986|988.3|986.8|987.8|986|1
1668570600000|2022-11-16 03:50:00|988|986.5|988|985.5|988|986.5|987.8|985.5|1
1668570900000|2022-11-16 03:55:00||986||986||986||986|2
1668571200000|2022-11-16 04:00:00|988.8|986.8|989.8|987.3|991.3|989|988.8|986.8|10
1668571500000|2022-11-16 04:05:00|989|987|989|987|989.8|987.5|989|987|5
1668571800000|2022-11-16 04:10:00|988.8|986|987|985|988.8|986.3|987|985|5
1668572100000|2022-11-16 04:15:00|986.8|984.5|987|985.3|987|985.3|986.8|984.5|1
1668572400000|2022-11-16 04:20:00|986.8|985|986.8|985|987|985.3|986.8|985|4
1668572700000|2022-11-16 04:25:00|986.5|984.5|985.3|983.5|986.8|984.8|985|983.3|12
1668573000000|2022-11-16 04:30:00|985|983|983.8|982.3|985.5|983.8|983.5|981.5|30
1668573300000|2022-11-16 04:35:00|983.5|982.5|984.5|983|984.5|983|983.5|982.3|23
1668573600000|2022-11-16 04:40:00|985.5|983.3|987.3|985.5|987.3|985.5|985.5|983.3|14
1668573900000|2022-11-16 04:45:00|987|985.3|986.8|985|987|985.5|986.8|985|2
1668574200000|2022-11-16 04:50:00|986.3|985.5|987|985|987.3|985.5|986.3|985|1
1668574500000|2022-11-16 04:55:00|986.8|985.3|986.8|985.3|987|985.3|986.5|985|1
1668574800000|2022-11-16 05:00:00|986.5|985|986.8|985.3|987|985.5|986.5|985|26
1668575100000|2022-11-16 05:05:00|986.5|985|987.5|985.3|987.5|985.5|986.5|984.8|3
1668575400000|2022-11-16 05:10:00|988|985.8|988.8|986.3|989|986.3|988|985.8|0
1668575700000|2022-11-16 05:15:00|988.5|986|989|987.3|989|987.5|987.8|986|10
1668576000000|2022-11-16 05:20:00|989.8|987.5|990|988|990.8|988.5|989.8|987.3|83
1668576300000|2022-11-16 05:25:00|990.3|988.3|990.3|988.5|990.3|988.8|990.3|987.8|5
1668576600000|2022-11-16 05:30:00|990|988.3|988.8|986|990|988.5|987.8|985.8|6
1668576900000|2022-11-16 05:35:00|988.3|985.8|988.8|986.3|988.8|986.3|988.3|985.8|9
1668577200000|2022-11-16 05:40:00|988.5|987|989.5|986.8|990.3|987.8|988.5|986.8|6
1668577500000|2022-11-16 05:45:00|989.3|986.5|990|987|990|987.8|988.8|986|4
1668577800000|2022-11-16 05:50:00|989.8|987.3|989.5|987|990|987.5|989.5|986.8|10
1668578100000|2022-11-16 05:55:00|990|987.5|989.8|987|990.3|988.5|989.5|986.8|10
1668578400000|2022-11-16 06:00:00|989.5|986.8|990|987.8|990.5|988|989.5|986.8|20
1668578700000|2022-11-16 06:05:00|989.8|988|989.8|987|990.3|988|989.5|987|2
1668579000000|2022-11-16 06:10:00|989.5|986.8|988.5|985.8|989.8|987|988.5|985.8|54
1668579300000|2022-11-16 06:15:00|988.8|986.3|988.3|985.8|989|986.3|987.3|985.3|17
1668579600000|2022-11-16 06:20:00|987.8|985.5|988.5|986.3|988.5|986.3|987.8|985.5|59
1668579900000|2022-11-16 06:25:00|988.8|986.5|989.5|987.5|990|988.5|988.8|986.3|62
1668580200000|2022-11-16 06:30:00|989.8|987.8|990|987.8|990|988|989.5|987.5|5
1668580500000|2022-11-16 06:35:00|989.8|987.5|989.3|987.3|990|987.5|989.3|987|3
1668580800000|2022-11-16 06:40:00|989.5|987.5|989.8|987.5|990|987.5|989.3|987.3|55
1668581100000|2022-11-16 06:45:00|989.3|987.8|988.5|987|989.3|987.8|988.3|986.3|11
1668581400000|2022-11-16 06:50:00|988.3|986.5|988.8|986.8|989|987.3|988.3|986.5|16
1668581700000|2022-11-16 06:55:00|989|986.5|987.8|986.3|989|987.3|987.5|986|11
1668582000000|2022-11-16 07:00:00|988|986.5|988.3|986.8|988.3|986.8|987.3|985.3|16
1668582300000|2022-11-16 07:05:00|988|986.3|985.3|983.5|988|986.3|984.8|983.3|362
1668582600000|2022-11-16 07:10:00|985.5|983.8|987.3|985.5|988.3|986.8|985.5|983.8|30
1668582900000|2022-11-16 07:15:00|987|985.8|988.8|986.8|988.8|987|987|985.5|8
1668583200000|2022-11-16 07:20:00|988.5|986.5|990.8|989.3|991.5|989.5|987.8|986|50
1668583500000|2022-11-16 07:25:00|990.3|989|992|990.5|993|991.3|989.3|987.8|169
1668583800000|2022-11-16 07:30:00|991.8|990.8|992.3|990.5|992.8|991|991.8|990.5|104
1668584100000|2022-11-16 07:35:00|992|990.8|993|991|995.3|993|990.5|988.8|133
1668584400000|2022-11-16 07:40:00|992.8|991.3|991|989.3|993.8|991.8|991|988.8|64
1668584700000|2022-11-16 07:45:00|990.8|989|992.5|990.8|993|990.8|989.5|987.8|42
1668585000000|2022-11-16 07:50:00|992.8|991.5|994.3|992.5|994.3|992.5|992.3|990.8|100
1668585300000|2022-11-16 07:55:00|994.5|992.8|994.5|992.8|996|994.3|993.3|991.5|526
1668585600000|2022-11-16 08:00:00|994.3|992.3|997.5|995.8|998.3|996.8|993.5|992|393
1668585900000|2022-11-16 08:05:00|997.3|996|994.5|992.8|997.3|996|993.3|991.8|361
1668586200000|2022-11-16 08:10:00|994.8|993|998.3|996.5|998.8|997.5|994|992.3|438
1668586500000|2022-11-16 08:15:00|998.5|996.8|999.3|997.8|1001.5|1000|998|996.3|1067
1668586800000|2022-11-16 08:20:00|999.5|997.5|998|996.3|999.8|998.3|995.8|994.3|354
1668587100000|2022-11-16 08:25:00|998.3|996.5|999|997.5|1000|998.8|995.8|994.3|1396
1668587400000|2022-11-16 08:30:00|998.8|997.3|1004.5|1003|1004.5|1003.3|998.5|996.8|864
1668587700000|2022-11-16 08:35:00|1005.5|1002.8|1008.8|1007.3|1009.5|1007.8|1004.5|1002.8|660
1668588000000|2022-11-16 08:40:00|1008.5|1007|1009|1007.3|1012.3|1010.5|1008.3|1006.5|420
1668588300000|2022-11-16 08:45:00|1009.3|1007.5|1011.3|1009.5|1012|1010.5|1008.3|1007|424
1668588600000|2022-11-16 08:50:00|1011.5|1009.8|1011.5|1009.8|1013.5|1011.8|1011|1009.3|371
1668588900000|2022-11-16 08:55:00|1011.3|1010|1010.5|1008.8|1011.5|1010|1009.3|1008|270
1668589200000|2022-11-16 09:00:00|1011.5|1009.8|1008.3|1006.5|1011.5|1009.8|1007.8|1006.3|349
1668589500000|2022-11-16 09:05:00|1008|1006.8|1006.3|1004.8|1008.5|1006.8|1005.3|1003.5|311
1668589800000|2022-11-16 09:10:00|1006|1004.5|1007.5|1005.8|1008.5|1006.8|1005.8|1004.5|82
1668590100000|2022-11-16 09:15:00|1007.3|1006|1011|1009.3|1011.5|1010|1007.3|1005.8|467
1668590400000|2022-11-16 09:20:00|1010.8|1009.5|1009.8|1008.3|1012.8|1011.5|1007|1005.5|442
1668590700000|2022-11-16 09:25:00|1009.5|1008.5|1009.8|1008|1010.5|1008.8|1009.3|1007.8|65
1668591000000|2022-11-16 09:30:00|1009.5|1008.3|1010|1008.5|1010.5|1009.3|1006.5|1005|361
1668591300000|2022-11-16 09:35:00|1009.8|1008.3|1009|1007.5|1010|1008.3|1006.8|1005.3|327
1668591600000|2022-11-16 09:40:00|1009.5|1008|1010|1008.5|1010.5|1009|1009.3|1007.5|223
1668591900000|2022-11-16 09:45:00|1010.3|1008.8|1010|1008.8|1010.5|1009.3|1009|1007.3|410
1668592200000|2022-11-16 09:50:00|1010.3|1008.5|1010|1008.5|1010.5|1009|1009.5|1008|93
1668592500000|2022-11-16 09:55:00|1009.8|1008.8|1008.8|1007.3|1010.5|1009|1008.5|1006.8|145
1668592800000|2022-11-16 10:00:00|1009|1007|1009.8|1008|1010.5|1009|1008|1006.8|319
1668593100000|2022-11-16 10:05:00|1009.5|1008.3|1010|1008.3|1010.3|1008.8|1008.8|1007.5|443
1668593400000|2022-11-16 10:10:00|1009.8|1008|1009.8|1008.5|1012.5|1011.3|1009.5|1008|276
1668593700000|2022-11-16 10:15:00|1009.5|1008.3|1010.3|1008.8|1011.5|1010|1009|1007.5|148
1668594000000|2022-11-16 10:20:00|1009.5|1008.5|1010.5|1009|1011.3|1009.8|1009.3|1007.8|543
1668594300000|2022-11-16 10:25:00|1010.3|1008.8|1011.3|1010|1012.5|1011|1009.8|1008.3|152
1668594600000|2022-11-16 10:30:00|1012.3|1010.8|1012|1010.3|1012.8|1011.5|1011.5|1009.8|619
1668594900000|2022-11-16 10:35:00|1011.8|1010.5|1008.8|1007.5|1011.8|1010.5|1008.8|1007.3|68
1668595200000|2022-11-16 10:40:00|1009.3|1007.8|1009.8|1008|1009.8|1008.5|1008.8|1007.3|124
1668595500000|2022-11-16 10:45:00|1009.5|1008.3|1010.3|1008.5|1011.3|1009.8|1009|1007.8|282
1668595800000|2022-11-16 10:50:00|1010|1008.3|1009|1007.5|1010.5|1009.3|1008.8|1007.3|170
1668596100000|2022-11-16 10:55:00|1008.8|1007.3|1009.3|1007.8|1010|1008.5|1008|1006.5|305
1668596400000|2022-11-16 11:00:00|1009|1007.5|1010|1008.5|1010.3|1008.5|1007.3|1006|387
1668596700000|2022-11-16 11:05:00|1009.8|1008.3|1008.8|1007|1010.3|1008.8|1008|1006.5|107
1668597000000|2022-11-16 11:10:00|1008.5|1006.8|1008.3|1006.8|1010.3|1008.8|1008|1006.8|84
1668597300000|2022-11-16 11:15:00|1008|1006.5|1008.3|1007|1008.8|1007.3|1007.5|1006|30
1668597600000|2022-11-16 11:20:00|1008.5|1007.3|1011|1009.5|1011.5|1010|1008.5|1007|235
1668597900000|2022-11-16 11:25:00|1010.5|1009|1008|1006.5|1010.8|1009.3|1007.3|1005.8|121
1668598200000|2022-11-16 11:30:00|1008.3|1006.3|1007.5|1006|1008.3|1006.5|1006.8|1005|33
1668598500000|2022-11-16 11:35:00|1007.3|1005.8|1008.3|1006.5|1008.5|1006.8|1006|1004.8|308
1668598800000|2022-11-16 11:40:00|1008.5|1006.8|1006.3|1004.8|1008.5|1006.8|1006.3|1004.8|140
1668599100000|2022-11-16 11:45:00|1006|1004.5|1007.3|1005.5|1007.5|1005.8|1005.3|1003.5|146
1668599400000|2022-11-16 11:50:00|1007.5|1005.8|1006.5|1004.8|1008.3|1006.5|1005.8|1004.3|25
1668599700000|2022-11-16 11:55:00|1006.3|1005|1006.5|1005|1006.5|1005|1005.5|1004|21
1668600000000|2022-11-16 12:00:00|1006|1004.8|1004.5|1003|1006.8|1005|1004|1002.3|329
1668600300000|2022-11-16 12:05:00|1004.8|1002.8|1006|1004.5|1006.3|1004.5|1004.5|1002.8|122
1668600600000|2022-11-16 12:10:00|1006.5|1004.8|1007|1005.3|1007|1005.3|1005.5|1004|84
1668600900000|2022-11-16 12:15:00|1006.8|1005|1006.8|1005|1007|1005.5|1005.5|1004|56
1668601200000|2022-11-16 12:20:00|1006.5|1004.8|1005|1003.5|1006.5|1004.8|1004.3|1002.8|243
1668601500000|2022-11-16 12:25:00|1005.3|1003.3|1005.5|1003.8|1006|1004.3|1004.5|1002.8|31
1668601800000|2022-11-16 12:30:00|1005.3|1003.5|1006.3|1004.8|1006.5|1004.8|1005|1003.5|44
1668602100000|2022-11-16 12:35:00|1006.5|1005|1006|1004.5|1006.5|1005|1005.8|1004.3|18
1668602400000|2022-11-16 12:40:00|1006.3|1004.3|1009|1007.3|1009|1007.5|1005.8|1004.3|176
1668602700000|2022-11-16 12:45:00|1008.8|1007.5|1008.3|1006.8|1009.8|1008.3|1008.3|1006.8|146
1668603000000|2022-11-16 12:50:00|1008|1006.3|1007.5|1006|1008|1006.8|1006.8|1005|123
1668603300000|2022-11-16 12:55:00|1007.8|1006.3|1007.8|1006.3|1008.3|1006.8|1007.3|1005.8|54
1668603600000|2022-11-16 13:00:00|1007.5|1006|1006|1004.3|1007.5|1006|1005.8|1004.3|178
1668603900000|2022-11-16 13:05:00|1006.3|1004.5|1003.8|1002.3|1006.3|1004.8|1002.5|1001|146
1668604200000|2022-11-16 13:10:00|1004|1002.5|1003|1001.3|1005|1003.5|1002|1000.5|203
1668604500000|2022-11-16 13:15:00|1002.8|1001.5|1004|1002.5|1004|1002.5|1001.8|1000.5|304
1668604800000|2022-11-16 13:20:00|1004.3|1002.3|999|997.5|1004.3|1002.5|999|997.5|309
1668605100000|2022-11-16 13:25:00|999.3|997|1003|1001|1003|1001.5|998.5|996.8|281
1668605400000|2022-11-16 13:30:00|1002.8|1001.3|1000.8|999.3|1003|1001.3|999.5|997.8|219
1668605700000|2022-11-16 13:35:00|1000.5|999|1002.3|1000.8|1002.8|1001|1000.5|999|80
1668606000000|2022-11-16 13:40:00|1002|1000.5|1000.3|998.5|1002.8|1001.3|999.5|997.8|246
1668606300000|2022-11-16 13:45:00|1000|998|997.5|995.8|1001|999.5|996|994.5|305
1668606600000|2022-11-16 13:50:00|997.3|995.5|996|994.3|997.5|996|994.5|993|267
1668606900000|2022-11-16 13:55:00|995.8|994.5|997.5|996|998|996.5|993.5|992|479
1668607200000|2022-11-16 14:00:00|997.8|995.5|997.8|996|998|996.5|995.8|994.5|426
1668607500000|2022-11-16 14:05:00|997.5|996.3|995.3|993.8|998.8|997|993.8|992.3|239
1668607800000|2022-11-16 14:10:00|995|993.5|993.8|992.3|995|993.5|992.5|991|366
1668608100000|2022-11-16 14:15:00|993.5|992|996.8|995.3|997.5|996|991.3|989.8|414
1668608400000|2022-11-16 14:20:00|997|995.5|995.3|993.8|997.5|996|995.3|993.5|266
1668608700000|2022-11-16 14:25:00|995.5|993.5|994.8|993|996.3|994.8|994.3|992.8|134
1668609000000|2022-11-16 14:30:00|994.5|993.3|996.8|995.3|998.5|997|993.8|992.3|706
1668609300000|2022-11-16 14:35:00|996.5|995|994.3|992.8|997.5|996|993.5|992|320
1668609600000|2022-11-16 14:40:00|994.5|993|995.5|994.3|997|995.5|994.3|992.8|422
1668609900000|2022-11-16 14:45:00|995.8|994|995.3|993.8|996.8|995.3|994.5|993.3|231
1668610200000|2022-11-16 14:50:00|995|993.5|991|989.5|995.5|994|991|989.5|424
1668610500000|2022-11-16 14:55:00|990.8|989.3|991.3|989.5|991.5|990.3|988.8|987.3|325
1668610800000|2022-11-16 15:00:00|991|989.8|990.8|989.3|991.8|990|989.5|988|137
1668611100000|2022-11-16 15:05:00|991|989.5|991|989.8|992.3|990.5|990.5|989|124
1668611400000|2022-11-16 15:10:00|991.3|990|988.8|987.3|992|990.8|987.8|986.5|284
1668611700000|2022-11-16 15:15:00|988.5|987|989.8|988.3|990.8|989.3|988|986.8|182
1668612000000|2022-11-16 15:20:00|990|988.5|993|991.8|993|991.8|989.8|988|237
1668612300000|2022-11-16 15:25:00|993.3|991.5|992.5|990.8|994.8|993.3|990.5|989|290
1668612600000|2022-11-16 15:30:00|992.3|991|990.5|989|994|992.5|990.3|988.5|181
1668612900000|2022-11-16 15:35:00|990.3|988.8|994|992.5|994|992.8|988.8|987|458
1668613200000|2022-11-16 15:40:00|994.3|992.8|1002|1000.5|1002.3|1000.8|994.3|992.8|872
1668613500000|2022-11-16 15:45:00|1001.5|999.8|998|996.8|1001.5|1000.3|998|996.8|464
1668613800000|2022-11-16 15:50:00|998.3|996.5|997.3|995.8|998.8|997.3|995.5|993.8|197
1668614100000|2022-11-16 15:55:00|997.5|996|995|993.5|998|996.5|993.5|992|319
1668614400000|2022-11-16 16:00:00|994.5|993|995.8|994.3|996.5|995|993.5|992|212
1668614700000|2022-11-16 16:05:00|996|994.5|996.8|995.3|996.8|995.3|994.5|993|172
1668615000000|2022-11-16 16:10:00|997|995.5|990.5|989|997.3|995.8|990.3|988.8|611
1668615300000|2022-11-16 16:15:00|990.3|988.8|991|989.5|991.5|990|988.3|986.8|676
1668615600000|2022-11-16 16:20:00|990.8|989.3|991.8|990|993|991.8|990.5|988.8|394
1668615900000|2022-11-16 16:25:00|991.5|990.3|992.8|991.5|994|992.5|990.3|988.8|794
1668616200000|2022-11-16 16:30:00|992.3|991.3|992|990.3|993|991.5|991.5|990|189
1668616500000|2022-11-16 16:35:00|991.8|990.5|991.8|990.3|993.3|991.8|990.3|989|277
1668616800000|2022-11-16 16:40:00|991.5|990|990.8|989|992|990.5|990.5|989|216
1668617100000|2022-11-16 16:45:00|990.5|988.8|990.5|989.3|991|989.5|989.8|988.3|70
1668617400000|2022-11-16 16:50:00|990.3|989|990|988.5|991|989.3|989.8|988.3|107
1668617700000|2022-11-16 16:55:00|989.8|988.3|991.5|990|992.3|990.8|989.3|987.8|201
1668618000000|2022-11-16 17:00:00|991.3|989.8|989.8|988.3|991.8|990.3|989.5|988.3|218
1668618300000|2022-11-16 17:05:00|989.3|988|989.3|988|990.3|988.8|988.3|986.8|151
1668618600000|2022-11-16 17:10:00|989|987.8|988.8|987.5|990.5|989|988.8|987.3|96
1668618900000|2022-11-16 17:15:00|988.5|987.3|987.3|985.8|988.8|987.5|987|985.8|98
1668619200000|2022-11-16 17:20:00|987|985.5|987|985.5|987.3|986|984.8|983.5|327
1668619500000|2022-11-16 17:25:00|986.8|985.3|988|986.5|988|986.8|986.5|985|64
1668619800000|2022-11-16 17:30:00|987.8|986.8|990.3|988.5|991.3|989.8|987.8|986.3|164
1668620100000|2022-11-16 17:35:00|990|988.8|990.8|989.3|991.3|989.8|989.3|987.8|52
1668620400000|2022-11-16 17:40:00|991|989.5|990.5|989|991.5|990.3|990.5|988.8|64
1668620700000|2022-11-16 17:45:00|990.8|988.8|988.5|987|990.8|988.8|988.3|986.8|380
1668621000000|2022-11-16 17:50:00|988.3|986.8|988.8|987|990.3|988.8|988.3|986.8|162
1668621300000|2022-11-16 17:55:00|988.5|987.3|989.3|988|991|989.5|988|986.5|89
1668621600000|2022-11-16 18:00:00|989.5|988.3|988|986.3|989.5|988.3|987.8|986.3|83
1668621900000|2022-11-16 18:05:00|987.8|986.5|988.5|987|989|987.3|987.8|986.3|35
1668622200000|2022-11-16 18:10:00|988.8|986.8|986.8|985.3|989.3|987.8|986.8|985.3|38
1668622500000|2022-11-16 18:15:00|986.5|985|987.3|985.8|988|986.5|985.8|984.3|254
1668622800000|2022-11-16 18:20:00|987.8|985.5|986.5|984.8|988.3|986.5|986.5|984.8|22
1668623100000|2022-11-16 18:25:00|986.3|985|986|984.8|986.5|985|985.3|984|144
1668623400000|2022-11-16 18:30:00|986.3|984.5|987.3|985.8|987.3|985.8|984.8|983.3|234
1668623700000|2022-11-16 18:35:00|987.8|986|983.8|982.5|987.8|986|983.5|982.3|158
1668624000000|2022-11-16 18:40:00|983.5|982.3|984.3|982.8|984.5|982.8|982.5|981|245
1668624300000|2022-11-16 18:45:00|984|983|984.8|983.5|985.8|984.3|984|982.8|49
1668624600000|2022-11-16 18:50:00|984.5|983.3|984|982.5|985|983.5|983|981.5|46
1668624900000|2022-11-16 18:55:00|984.3|982.3|984.5|983|985.5|984|984|982.3|21
1668625200000|2022-11-16 19:00:00|984.3|983.3|985.8|984.3|986|984.5|984.3|982.8|47
1668625500000|2022-11-16 19:05:00|985.5|984|987.3|985.8|988|986.5|985.5|984|58
1668625800000|2022-11-16 19:10:00|987.5|986|984.8|983.5|987.5|986|984.8|983.3|41
1668626100000|2022-11-16 19:15:00|985|983.3|985|983.8|985.3|984|983.3|981.8|71
1668626400000|2022-11-16 19:20:00|985.3|983.5|987.5|985.8|988.3|986.8|984.5|983|338
1668626700000|2022-11-16 19:25:00|987.8|986|990.8|989.3|991.5|989.8|987.5|985.8|526
1668627000000|2022-11-16 19:30:00|991|989.5|991.8|990.3|992.3|990.5|989|987.8|145
1668627300000|2022-11-16 19:35:00|992|990|992.8|991.3|993.3|991.5|991.5|990|95
1668627600000|2022-11-16 19:40:00|993|991.5|992.3|990.5|993|991.8|992|990.5|28
1668627900000|2022-11-16 19:45:00|992|990.3|992.8|991.3|993.3|991.8|991.8|990.3|21
1668628200000|2022-11-16 19:50:00|992.5|991|992|990.5|993.8|992.3|991.8|990.3|33
1668628500000|2022-11-16 19:55:00|991.8|990.3|991.3|989.8|992.3|990.5|991|989.8|17
1668628800000|2022-11-16 20:00:00|991.5|990|990.5|989|991.5|990|990.5|989|14
1668629100000|2022-11-16 20:05:00|990.8|989.3|991|989.5|991.3|990|990.3|988.8|9
1668629400000|2022-11-16 20:10:00|991.3|989.8|992|990.3|992.5|991|991|989.8|29
1668629700000|2022-11-16 20:15:00|991.8|990.5|991.5|990|992.3|990.8|991.3|989.8|6
1668630000000|2022-11-16 20:20:00|991.3|989.8|991.5|989.8|991.5|990|991.3|989.5|3
1668630300000|2022-11-16 20:25:00|992|990|991.8|990.3|992.8|991.3|991.3|990|8
1668630600000|2022-11-16 20:30:00|992|990|991.5|990|992.3|990.5|991.5|990|8
1668630900000|2022-11-16 20:35:00|991.3|990.3|992.8|991|993|991.3|991.3|990|12
1668631200000|2022-11-16 20:40:00|993|991.3|992.8|991.3|993|991.3|992.5|990.8|4
1668631500000|2022-11-16 20:45:00|992.5|991|992.8|991|993|991.3|992.3|990.8|9
1668631800000|2022-11-16 20:50:00|993|991.3|992.5|991|993|991.3|992.3|990.8|4
1668632100000|2022-11-16 20:55:00|992.8|990.8|990.3|988.8|992.8|991|990|988.5|35
1668632400000|2022-11-16 21:00:00|990|988.5|990.8|989.3|991.3|989.5|989.8|988.3|12
1668632700000|2022-11-16 21:05:00|991|989.5|991.3|989.8|991.3|989.8|990.5|989|2
1668633000000|2022-11-16 21:10:00|991.5|990|991.3|990|991.8|990.3|991.3|989.8|7
1668633300000|2022-11-16 21:15:00|991.5|990.3|992.8|991|992.8|991.3|991|989.5|22
1668633600000|2022-11-16 21:20:00|992.3|991.3|992.8|991.3|993|991.5|992|990.8|4
1668633900000|2022-11-16 21:25:00|993|991|993|991.3|993|991.5|992|990.5|12
1668634200000|2022-11-16 21:30:00|992.8|991|992.8|991|993.5|991.8|992|990.5|7
1668634500000|2022-11-16 21:35:00|992.3|991.3|992.8|991|993|991.5|991.8|990|9
1668634800000|2022-11-16 21:40:00|993|990.8|992.8|991|993.5|991.8|992.5|990.8|1
1668635100000|2022-11-16 21:45:00|992|990.8|992|990.5|992.5|991.3|992|990.5|0
1668635400000|2022-11-16 21:50:00|992.3|990.8|992|990.8|992.8|991.3|991.8|990.3|6
1668635700000|2022-11-16 21:55:00|992.5|990.5|993.3|991.5|993.8|992.3|992.3|990.5|24
1668636000000|2022-11-16 22:00:00|992|991.3|992.8|988.8|992.8|991.3|991.5|988.5|1
1668636900000|2022-11-16 22:15:00||987.8||987.8||987.8||987.8|0
1668637800000|2022-11-16 22:30:00|994|986.3|994|986.3|994|986.3|994|986.3|0
1668638700000|2022-11-16 22:45:00||986.5||986.5||986.5||986.5|0
1668639000000|2022-11-16 22:50:00||988.8||988.8||988.8||988.8|1
1668639300000|2022-11-16 22:55:00||986||986||986||986|2
1668650400000|2022-11-17 02:00:00|984.5|983|985.3|983.3|986|983.5|984|981.8|14
1668650700000|2022-11-17 02:05:00|985|983|984.8|983|985.8|983.5|984.8|982.5|6
1668651000000|2022-11-17 02:10:00|984.5|983.3|984.8|982.8|985.3|983.3|984|982|20
1668651300000|2022-11-17 02:15:00|985.3|983|985.3|983.5|986.3|984|984.8|982.8|6
1668651600000|2022-11-17 02:20:00|985.8|983.3|984.5|983|985.8|983.5|984.5|983|1
1668651900000|2022-11-17 02:25:00|985.3|983.5|985.5|983.8|985.8|984.3|985.3|983.3|12
1668652200000|2022-11-17 02:30:00|985.3|983.5|985.8|983.8|986.8|984.5|985.3|983.5|3
1668652500000|2022-11-17 02:35:00|985.5|983.5|985.8|984|985.8|984|985.3|983.5|1
1668652800000|2022-11-17 02:40:00|986|984.3|986.3|984.3|986.8|984.5|986|984|1
1668653100000|2022-11-17 02:45:00|986|984|986|984.3|986.5|985|986|984|4
1668653400000|2022-11-17 02:50:00|986.3|984|985.5|984|986.5|984.3|985.5|984|0
1668653700000|2022-11-17 02:55:00|985.8|984.3|986|984.5|986.3|984.5|985.5|984|2
1668654000000|2022-11-17 03:00:00|985.5|984|985.3|983.5|985.5|984|985.3|983.5|2
1668654300000|2022-11-17 03:05:00|985.5|983.8|985.5|983.8|985.5|983.8|985.3|983.5|2
1668654600000|2022-11-17 03:10:00|985.8|983.5|985.5|983.5|985.8|983.8|984.8|983.5|3
1668654900000|2022-11-17 03:15:00|984.8|983.8|983.8|982.5|985.5|983.8|983.8|982.5|24
1668655200000|2022-11-17 03:20:00|983.5|982.3|983.8|982.3|984.5|983|983.5|982.3|10
1668655500000|2022-11-17 03:25:00|983.3|982|983.8|982|984.3|982|983.3|982|4
1668655800000|2022-11-17 03:30:00|983.5|981.3|983|980.8|983.5|981.5|982.8|980.5|13
1668656100000|2022-11-17 03:35:00|983.3|980.5|983.3|980.8|983.3|980.8|982.5|980.5|2
1668656400000|2022-11-17 03:40:00|983|981|983.3|981|983.3|981|983|981|0
1668656700000|2022-11-17 03:45:00|983|980.8|983.3|981.3|983.3|981.3|983|980.8|1
1668657000000|2022-11-17 03:50:00|983.8|981.8|983.8|981.8|984|981.8|983.8|981.8|1
1668657300000|2022-11-17 03:55:00|983.5|981.3|983.5|981.3|983.5|981.5|983.5|981.3|1
1668657600000|2022-11-17 04:00:00|983.3|980.8|983.5|981.3|983.5|981.5|983.3|980.8|0
1668657900000|2022-11-17 04:05:00|983.3|981|982.3|980.3|983.3|981|982|980.3|1
1668658200000|2022-11-17 04:10:00|983|980.5|983|981|983.3|981|982.8|980.3|2
1668658500000|2022-11-17 04:15:00|983.3|980.8|982.8|980.8|983.3|981|982.8|980.8|0
1668658800000|2022-11-17 04:20:00|982.5||982.5||982.8||982.5||0
1668659100000|2022-11-17 04:25:00|982.8||982.8||982.8||982.8||0
1668659400000|2022-11-17 04:30:00|982.5|980.5|982.5|980.5|982.5|980.5|982.5|980.5|32
1668659700000|2022-11-17 04:35:00|982.8||982.8||982.8||982.5||7
1668660000000|2022-11-17 04:40:00|982.5|980.3|982.3|980.3|982.5|980.3|982.3|980.3|0
1668660300000|2022-11-17 04:45:00|982.5|980.8|982.5|981|982.5|981|982.3|980.8|1
1668660600000|2022-11-17 04:50:00|982.3|980.5|982.3|980.3|982.3|980.5|982.3|980.3|1
1668660900000|2022-11-17 04:55:00|982.5|980.5|982.5|980.5|982.5|980.5|982.3|980.5|6
1668661200000|2022-11-17 05:00:00|983|980.8|982.8|980.8|983|980.8|982.8|980.5|5
1668661500000|2022-11-17 05:05:00|982.5|980.5|982.8|980.8|983.3|981|982.5|980.5|0
1668661800000|2022-11-17 05:10:00|982.5|980.5|982|980.3|982.8|980.5|982|980.3|11
1668662100000|2022-11-17 05:15:00|983|980.8|983|980.8|983|980.8|983|980.8|1
1668662400000|2022-11-17 05:20:00|982.8||983||983||982.8||1
1668662700000|2022-11-17 05:25:00|982.8|980.5|982.5|980.5|983|981|982|980.5|2
1668663000000|2022-11-17 05:30:00|982.3|980.8|983.3|981.3|983.8|981.5|982|980.8|48
1668663300000|2022-11-17 05:35:00|983|981|982.8|980.8|983|981.3|982.8|980.8|0
1668663600000|2022-11-17 05:40:00|983.3|981|983|981.3|983.3|981.5|982.8|980.8|20
1668663900000|2022-11-17 05:45:00|982.8|981|981|979|983|981.3|980.5|978.8|44
1668664200000|2022-11-17 05:50:00|981.3|979.3|981.3|979.5|981.3|979.5|980.8|979|4
1668664500000|2022-11-17 05:55:00|981|979.3|981.3|979.5|982.3|980.8|981|979.3|24
1668664800000|2022-11-17 06:00:00|981|979.8|981.8|979.8|982|980.5|981|979.5|21
1668665100000|2022-11-17 06:05:00|982|980.3|982.3|980.5|983.8|982.3|981.8|980|16
1668665400000|2022-11-17 06:10:00|981.8|980.3|982.8|981|983.3|981.3|981.5|980|81
1668665700000|2022-11-17 06:15:00|982.5|980.8|982.3|980.5|982.8|981|981.8|980.3|36
1668666000000|2022-11-17 06:20:00|982|980|982|980.3|982.3|980.8|981.5|980|17
1668666300000|2022-11-17 06:25:00|981.8|980|981.8|980|983|981.8|981.5|980|24
1668666600000|2022-11-17 06:30:00|981.5|980.3|981.8|980|981.8|980.3|980.8|979.3|41
1668666900000|2022-11-17 06:35:00|981.5|980.5|984|982.5|984.3|982.5|981.5|980.5|14
1668667200000|2022-11-17 06:40:00|983.8|982.3|984|981.8|984.5|982.5|983.5|981.3|6
1668667500000|2022-11-17 06:45:00|983.8|982|985.8|983.5|985.8|983.5|983.5|982|11
1668667800000|2022-11-17 06:50:00|986|983.8|986.3|984.5|986.8|984.8|985.5|983.8|3
1668668100000|2022-11-17 06:55:00|986.5|984.3|986|984.5|986.8|985.3|985.8|984.3|14
1668668400000|2022-11-17 07:00:00|986.3|984.8|986|984|986.5|984.8|984.8|982.8|25
1668668700000|2022-11-17 07:05:00|985.8|983.8|986.3|984.3|986.5|984.8|985.8|983.8|22
1668669000000|2022-11-17 07:10:00|986|984|984.8|983|986|984|983.8|982|20
1668669300000|2022-11-17 07:15:00|985|982.8|983.8|981.8|985|982.8|983|981|37
1668669600000|2022-11-17 07:20:00|983.5|981.5|985.3|983.8|985.3|983.8|983.5|981.5|48
1668669900000|2022-11-17 07:25:00|985.5|984|986|984.3|986|984.8|984|982.5|47
1668670200000|2022-11-17 07:30:00|986.8|984.8|988|986|988.3|986.5|985.8|984|113
1668670500000|2022-11-17 07:35:00|987.8|986.3|987.5|985.8|988.3|986.3|986.3|984.5|13
1668670800000|2022-11-17 07:40:00|987.3|985.5|989|987|989.5|987.8|987.3|985.3|131
1668671100000|2022-11-17 07:45:00|988.8|987.3|990.5|989|990.8|989.3|988.8|986.8|56
1668671400000|2022-11-17 07:50:00|990.3|988.5|992|990|992.5|991.3|990|988.5|603
1668671700000|2022-11-17 07:55:00|991.8|989.8|990.3|988.8|992.5|990.8|990.3|988.8|87
1668672000000|2022-11-17 08:00:00|990|989|991|989.8|992.5|991.3|987.8|986|315
1668672300000|2022-11-17 08:05:00|990.8|989.5|992.5|990.5|992.5|991|990.3|989|96
1668672600000|2022-11-17 08:10:00|992.3|990.8|994.8|993.3|995|993.5|992|990.5|244
1668672900000|2022-11-17 08:15:00|995|993.5|996|994.3|996.5|994.8|993|991.8|148
1668673200000|2022-11-17 08:20:00|996.3|994.5|994|992.3|996.3|994.5|990.5|988.8|272
1668673500000|2022-11-17 08:25:00|993.8|992|992.3|990.5|996|994.3|990.8|989.3|818
1668673800000|2022-11-17 08:30:00|991.5|990.3|989.8|987.8|992|990.5|989.3|987.8|477
1668674100000|2022-11-17 08:35:00|989.5|988|988.5|987|990.5|988.8|988.5|987|95
1668674400000|2022-11-17 08:40:00|988.3|986.5|985.8|984|990|988.8|985.8|984|250
1668674700000|2022-11-17 08:45:00|985.5|984.3|987.8|986|988.8|987|984.8|983.3|182
1668675000000|2022-11-17 08:50:00|987.5|985.8|984.3|983|987.5|986.3|984|982.5|165
1668675300000|2022-11-17 08:55:00|984.5|982.5|977.8|976|984.8|983.3|977.5|976|274
1668675600000|2022-11-17 09:00:00|978|976.3|981|979.3|981|979.3|976.8|975.3|415
1668675900000|2022-11-17 09:05:00|980.8|979.5|979.8|978.3|981|979.5|978|976.3|288
1668676200000|2022-11-17 09:10:00|979.5|977.5|980|978.3|980.8|979.3|978.8|977.3|43
1668676500000|2022-11-17 09:15:00|979.8|978|982.5|981|983.8|982|979.5|978|130
1668676800000|2022-11-17 09:20:00|982.8|981.3|982.3|980.8|985|983.5|981.8|980.5|256
1668677100000|2022-11-17 09:25:00|982.5|980.5|983.3|981.5|985|983.3|982|980.5|128
1668677400000|2022-11-17 09:30:00|983|981|981.3|979.5|983|981.3|980.3|978.8|137
1668677700000|2022-11-17 09:35:00|981|979.3|979|977.5|982.3|980.5|979|977.5|184
1668678000000|2022-11-17 09:40:00|978.8|977.8|981.5|979.8|982|980.3|978.8|977.3|87
1668678300000|2022-11-17 09:45:00|981.3|979.5|983|981.5|983.5|981.8|980.5|979|77
1668678600000|2022-11-17 09:50:00|983.3|981.3|984.5|983|985|983.5|981.8|980.3|126
1668678900000|2022-11-17 09:55:00|984.3|982.8|984.5|983.3|985.8|984.3|983.8|982.3|95
1668679200000|2022-11-17 10:00:00|985|983.5|983|981.3|985|983.5|982|980.5|131
1668679500000|2022-11-17 10:05:00|982.8|981|984.5|982.8|985|983.5|982.3|980.8|103
1668679800000|2022-11-17 10:10:00|984.3|982.5|983.8|982.3|984.8|983.3|983|981.5|100
1668680100000|2022-11-17 10:15:00|984|982|984|982.5|984|982.8|980.5|979|628
1668680400000|2022-11-17 10:20:00|984.3|982.8|983|981.3|984.8|983.3|982.8|981.3|93
1668680700000|2022-11-17 10:25:00|982.8|981|981.8|980.3|983|981.3|980.3|978.8|106
1668681000000|2022-11-17 10:30:00|981.5|980|979.5|977.8|981.8|980.3|979|977.5|64
1668681300000|2022-11-17 10:35:00|979.3|977.5|977.5|976|979.5|977.8|977.3|975.5|556
1668681600000|2022-11-17 10:40:00|977.3|975.8|978.3|976.8|978.5|976.8|977|975.5|197
1668681900000|2022-11-17 10:45:00|978|976.5|976.8|975.3|978|976.5|976.5|975|201
1668682200000|2022-11-17 10:50:00|976.5|975|974.5|973|976.8|975.3|974.3|972.8|216
1668682500000|2022-11-17 10:55:00|974.8|972.8|974.5|973|975.8|974.3|974.3|972.8|63
1668682800000|2022-11-17 11:00:00|974.3|972.8|974.5|973.3|974.8|973.5|972.8|971.5|137
1668683100000|2022-11-17 11:05:00|974.3|972.8|975.5|974|975.8|974.5|974|972.3|210
1668683400000|2022-11-17 11:10:00|975.3|973.8|973.3|972|976|974.5|973.3|971.5|109
1668683700000|2022-11-17 11:15:00|972.5|971.8|973.8|972|974.5|973|971.5|970.3|248
1668684000000|2022-11-17 11:20:00|974|972.3|971|969.5|974|972.5|970.8|969.5|117
1668684300000|2022-11-17 11:25:00|970.8|970.3|970.8|969.3|971.5|970.3|970|968.5|254
1668684600000|2022-11-17 11:30:00|970.5|969|971|969.5|971.5|970.3|970.3|968.5|114
1668684900000|2022-11-17 11:35:00|971.3|969.3|970.8|969.3|971.8|970.5|970.5|968.8|195
1668685200000|2022-11-17 11:40:00|971|969|970|968.5|971.3|969.8|970|968.5|153
1668685500000|2022-11-17 11:45:00|969.8|968.8|970.5|969.3|970.8|969.5|969.3|968|427
1668685800000|2022-11-17 11:50:00|970.8|969.5|973.3|971.5|973.3|971.8|970.5|969.3|314
1668686100000|2022-11-17 11:55:00|973|971.8|973|971.5|973.5|972|972.3|970.8|81
1668686400000|2022-11-17 12:00:00|972.8|971.3|972|970.3|974.8|973.3|971.5|970|294
1668686700000|2022-11-17 12:05:00|971.8|970|970.3|969|972|970.5|970|968.5|111
1668687000000|2022-11-17 12:10:00|970.5|968.8|969|967.5|970.5|969.3|968.5|967|618
1668687300000|2022-11-17 12:15:00|968.8|967.8|967.8|966.5|969|967.8|967.8|966.3|249
1668687600000|2022-11-17 12:20:00|969.3|967.8|969.5|968.3|970.5|969|968.3|967|252
1668687900000|2022-11-17 12:25:00|969.8|968|971|969.3|971.8|970.5|969.5|968|178
1668688200000|2022-11-17 12:30:00|970.5|969|968.8|967|970.8|969|968.5|967|91
1668688500000|2022-11-17 12:35:00|968.5|967.3|967.8|966.3|969.3|967.8|966.8|965.3|173
1668688800000|2022-11-17 12:40:00|967.5|966|969|967.8|969.3|967.8|967.3|965.5|122
1668689100000|2022-11-17 12:45:00|969.3|968|969.5|967.8|969.8|968.5|967.3|966|435
1668689400000|2022-11-17 12:50:00|969.8|968|971.3|969.5|971.8|970.3|969.3|967.8|219
1668689700000|2022-11-17 12:55:00|971|969.8|970.8|969.3|971.3|970|969.3|967.8|79
1668690000000|2022-11-17 13:00:00|970.5|968.8|972.5|971.3|972.8|971.5|969.8|968.3|454
1668690300000|2022-11-17 13:05:00|972.8|971.5|968.3|966.8|973|971.5|967.8|966|341
1668690600000|2022-11-17 13:10:00|968|966.5|970.8|969.3|971.8|970.3|968|966.5|308
1668690900000|2022-11-17 13:15:00|971|970.8|977.8|976|978.5|977|971|970|1195
1668691200000|2022-11-17 13:20:00|977.5|976.3|976|974.5|978|976.5|975|973.5|251
1668691500000|2022-11-17 13:25:00|975.8|974.3|975.5|973.8|977.3|975.8|975.3|973.5|97
1668691800000|2022-11-17 13:30:00|975.3|973.5|977.3|976|977.5|976|974.8|973.3|148
1668692100000|2022-11-17 13:35:00|977.5|975.8|977.3|975.8|978|976.8|976.5|975|175
1668692400000|2022-11-17 13:40:00|977.5|976|974.8|973|977.5|976|974.5|973|543
1668692700000|2022-11-17 13:45:00|975|973.3|972.3|971|975|973.5|971.5|970|399
1668693000000|2022-11-17 13:50:00|972.5|971.5|972|970.5|975.3|973.8|972|970.3|339
1668693300000|2022-11-17 13:55:00|971.8|970.3|972.5|971|973.3|971.8|970.3|968.5|395
1668693600000|2022-11-17 14:00:00|972.8|971.3|973.3|971.5|975.3|973.8|971|969.5|640
1668693900000|2022-11-17 14:05:00|973|971.3|972.5|971|973.3|971.8|971|969.5|137
1668694200000|2022-11-17 14:10:00|972.8|971.3|976.3|974.8|978|976.5|972.5|971.3|337
1668694500000|2022-11-17 14:15:00|976.5|975|975|973.5|979.3|977.8|974.8|973.3|126
1668694800000|2022-11-17 14:20:00|974.8|973.3|973.3|971.8|974.8|973.3|973|971.5|138
1668695100000|2022-11-17 14:25:00|973.5|972|973.5|972|974.8|973.3|972.5|971|134
1668695400000|2022-11-17 14:30:00|972.8|971.3|972.3|970.5|974|972.5|971.8|970.3|332
1668695700000|2022-11-17 14:35:00|972|970.8|971.5|970.3|973|971.8|971|969.8|374
1668696000000|2022-11-17 14:40:00|971.3|970|970.8|969.3|972.8|971.5|970.3|968.5|456
1668696300000|2022-11-17 14:45:00|971|969.5|973.3|971.8|973.5|972.3|970.3|968.8|150
1668696600000|2022-11-17 14:50:00|973.5|972|972.3|970.5|973.8|972.3|971.3|969.8|360
1668696900000|2022-11-17 14:55:00|972.5|970.8|970.5|969|972.8|971.3|969.8|968|803
1668697200000|2022-11-17 15:00:00|970.3|968.8|971.3|969.8|971.8|970.5|969.3|967.8|368
1668697500000|2022-11-17 15:05:00|971|969.5|969.5|968|971.8|970.3|969.5|968|584
1668697800000|2022-11-17 15:10:00|969.8|968.3|970.8|969.5|972.3|970.8|969.5|968.3|379
1668698100000|2022-11-17 15:15:00|971|969.3|974.3|972.8|974.3|972.8|970.8|969.3|290
1668698400000|2022-11-17 15:20:00|974.5|973|973.3|972|976|974.8|972.3|970.8|277
1668698700000|2022-11-17 15:25:00|973.5|971.8|972.5|971|973.5|972.3|971.3|970|271
1668699000000|2022-11-17 15:30:00|972.3|970.8|972|970.5|972.8|971.3|970.5|969.3|417
1668699300000|2022-11-17 15:35:00|972.5|970.8|971.3|970|974.3|972.5|971|969.5|237
1668699600000|2022-11-17 15:40:00|971.5|970.3|971.5|970|973|971.5|971|969.5|363
1668699900000|2022-11-17 15:45:00|971.8|970.3|969.3|968|972.5|971|968.8|967.3|411
1668700200000|2022-11-17 15:50:00|969|967.5|971.5|969.8|971.5|970|967.8|966.3|362
1668700500000|2022-11-17 15:55:00|971.3|970|970.3|968.8|972.5|971.3|970|968.5|600
1668700800000|2022-11-17 16:00:00|970|968.5|968.3|967|971.8|970.3|967.8|966.3|603
1668701100000|2022-11-17 16:05:00|968.5|967.3|967.5|966.3|969.8|968.3|967.5|966.3|512
1668701400000|2022-11-17 16:10:00|967.8|965.8|963|961.3|967.8|965.8|962.3|961|1337
1668701700000|2022-11-17 16:15:00|962.8|961.5|956.8|955.3|963.3|962|956.3|955|1298
1668702000000|2022-11-17 16:20:00|956.5|955|959.8|958|959.8|958.3|956.3|954.8|1116
1668702300000|2022-11-17 16:25:00|959.5|958.3|957.5|956|959.8|958.5|955.5|954.3|1071
1668702600000|2022-11-17 16:30:00|957.8|956.3|955|953.8|957.8|956.3|953.5|951.8|1059
1668702900000|2022-11-17 16:35:00|955.3|954|955|953.5|957.5|956|954.5|953|390
1668703200000|2022-11-17 16:40:00|955.3|953.3|955|953.5|957|955.8|955|953.3|223
1668703500000|2022-11-17 16:45:00|955.3|953.8|953.8|952.3|956.5|955.3|953.8|952|251
1668703800000|2022-11-17 16:50:00|954|952.5|953.5|952|956.5|954.8|953.5|952|203
1668704100000|2022-11-17 16:55:00|953.3|951.8|952.3|950.8|953.5|951.8|951.5|950.3|820
1668704400000|2022-11-17 17:00:00|952|950.5|954|952.3|955.3|953.8|950.8|949.5|340
1668704700000|2022-11-17 17:05:00|954.3|952.5|953|951.5|955.5|954|952.3|950.8|210
1668705000000|2022-11-17 17:10:00|952.8|951.3|954.5|953|956.8|955.5|952.8|951.3|397
1668705300000|2022-11-17 17:15:00|954.8|953.3|957|955.5|957.8|956.3|954|952.5|1822
1668705600000|2022-11-17 17:20:00|957.5|956|956.8|955.3|957.8|956.3|956.3|955|346
1668705900000|2022-11-17 17:25:00|956.5|955|953|951.5|956.8|955.3|952.8|951.3|288
1668706200000|2022-11-17 17:30:00|953.3|951.3|955.3|953.8|955.5|954|952.8|951.3|51
1668706500000|2022-11-17 17:35:00|955.5|953.5|958.3|956.8|958.3|956.8|954.5|953|142
1668706800000|2022-11-17 17:40:00|958.5|957|957.3|955.8|959.3|957.8|957.3|955.8|269
1668707100000|2022-11-17 17:45:00|957|955.5|957.8|956.3|958.3|956.8|955.8|954.3|71
1668707400000|2022-11-17 17:50:00|958|956.5|957|955.3|959.3|957.8|956.5|954.8|98
1668707700000|2022-11-17 17:55:00|956.8|955|958.3|956.8|958.5|957|956.5|954.8|72
1668708000000|2022-11-17 18:00:00|958.5|957|959|957.3|960|958.5|958|956.8|32
1668708300000|2022-11-17 18:05:00|958.8|957.5|958.3|956.8|959|957.5|957.5|956|87
1668708600000|2022-11-17 18:10:00|958.5|956.5|958.8|957.3|959.5|958.3|958.5|956.5|106
1668708900000|2022-11-17 18:15:00|958.5|957|958|956.5|959|957.5|957.5|956|116
1668709200000|2022-11-17 18:20:00|958.3|956.8|958.5|957|959.3|957.8|958|956.3|18
1668709500000|2022-11-17 18:25:00|958.3|956.8|959.5|958|959.8|958.3|957.8|956.3|91
1668709800000|2022-11-17 18:30:00|959.8|958.3|959.5|958|960.3|958.8|958|956.5|170
1668710100000|2022-11-17 18:35:00|959.8|958.3|961.8|960.3|962.5|961|959.3|957.8|100
1668710400000|2022-11-17 18:40:00|962|960.5|960.8|959.5|963|961.5|960.8|959.5|112
1668710700000|2022-11-17 18:45:00|961|959.8|961.8|960.3|962.5|961.3|961|959.8|35
1668711000000|2022-11-17 18:50:00|962.3|960.5|961.5|960.3|962.3|960.8|961.5|960|45
1668711300000|2022-11-17 18:55:00|962|960|961.3|960|963.3|961.8|961|959.5|84
1668711600000|2022-11-17 19:00:00|961.8|960.3|964.5|963|966.3|964.5|961|959.5|158
1668711900000|2022-11-17 19:05:00|964.8|963.3|966.5|965|967|965.5|964.5|963.3|187
1668712200000|2022-11-17 19:10:00|967|965.3|962.8|961.3|967.8|966.3|962.3|960.8|208
1668712500000|2022-11-17 19:15:00|963|961|962|960.5|964|962.5|961.5|960|89
1668712800000|2022-11-17 19:20:00|961.8|960.3|961.8|960.3|964|962.5|961.5|959.8|159
1668713100000|2022-11-17 19:25:00|962|960.5|962|960.5|962.8|961.3|958.8|957.3|367
1668713400000|2022-11-17 19:30:00|962.3|960.8|961.8|960.3|963|961.5|960.8|959.3|50
1668713700000|2022-11-17 19:35:00|962|960.5|961|959.5|962|960.5|960.5|959|26
1668714000000|2022-11-17 19:40:00|961.3|959.8|960.5|959|961.5|960|960|958.8|19
1668714300000|2022-11-17 19:45:00|960.3|958.8|961.3|959.8|961.3|959.8|960|958.5|27
1668714600000|2022-11-17 19:50:00|961|959.5|961.3|959.8|962|960.3|960.5|959|7
1668714900000|2022-11-17 19:55:00|961.5|960|962|960.5|962.5|961|961.3|959.8|14
1668715200000|2022-11-17 20:00:00|961.8|960.3|961.5|960|962.5|960.8|961|959.5|32
1668715500000|2022-11-17 20:05:00|961.8|959.8|961|959.5|962.3|960.8|961|959.5|28
1668715800000|2022-11-17 20:10:00|961.3|959.8|962.5|961|962.5|961|961.3|959.8|10
1668716100000|2022-11-17 20:15:00|962.3|960.8|960.5|959|962.8|961|960.5|958.8|6
1668716400000|2022-11-17 20:20:00|960.8|959.3|960.5|958.8|961|959.5|960.3|958.5|10
1668716700000|2022-11-17 20:25:00|960.3|959|961|959.5|961.3|959.8|960.3|958.5|12
1668717000000|2022-11-17 20:30:00|961.3|959.3|962|960.5|962|960.5|960.8|959.3|21
1668717300000|2022-11-17 20:35:00|962.3|960.8|962.5|961|962.5|961|961.8|960.3|74
1668717600000|2022-11-17 20:40:00|962.8|961.3|962.5|960.8|962.8|961.3|962|960.5|4
1668717900000|2022-11-17 20:45:00|962.8|961|961.8|960.3|963.3|961.8|961.5|959.8|82
1668718200000|2022-11-17 20:50:00|962|960|959.3|957.8|962|960.3|958.8|957.3|41
1668718500000|2022-11-17 20:55:00|959|957.5|960|958.3|960.3|958.8|958.8|957.3|36
1668718800000|2022-11-17 21:00:00|959.8|958.5|959.8|958.3|960.8|959|959.8|958.3|12
1668719100000|2022-11-17 21:05:00|960|958|961|959.5|961|959.5|959.5|958|6
1668719400000|2022-11-17 21:10:00|960.8|959.3|960.8|959|961.3|959.5|960.8|959|2
1668719700000|2022-11-17 21:15:00|960.5|958.8|959.8|958.3|961|959.3|959.8|958.3|11
1668720000000|2022-11-17 21:20:00|959.5|958|959.8|958.3|960|958.3|959.3|957.8|2
1668720300000|2022-11-17 21:25:00|959.5|958|960|958.5|960|958.5|958.5|957|14
1668720600000|2022-11-17 21:30:00|959.8|958.3|960|958.5|960.3|958.8|959.5|958|1
1668720900000|2022-11-17 21:35:00|960.3|958.3|959.8|958.3|960.5|959|959.8|958.3|0
1668721200000|2022-11-17 21:40:00|960|958.5|960.5|959|960.5|959|959.8|958.3|0
1668721500000|2022-11-17 21:45:00|960.3|958.8|961|959.5|961|959.5|960.3|958.8|2
1668721800000|2022-11-17 21:50:00|961.3|959.3|960.8|959.3|961.5|960|960|958.5|48
1668722100000|2022-11-17 21:55:00|961.3|959.5|961.3|959.8|961.5|960|960.5|958.8|22
1668722400000|2022-11-17 22:00:00|961.5|959.3|963.3|958.8|964|959.3|961.5|958.3|4
1668722700000|2022-11-17 22:05:00||958.3||958.8||958.8||958.3|0
1668723600000|2022-11-17 22:20:00|963.5|958.3|963.5|958.3|963.5|958.3|963.5|958.3|0
1668724500000|2022-11-17 22:35:00|963.8||963.8||963.8||963.8||0
1668724800000|2022-11-17 22:40:00|963.5||963.5||963.5||963.5||0
1668725700000|2022-11-17 22:55:00|964||964||964||964||1
1668736800000|2022-11-18 02:00:00|962|959.8|961.8|959.8|962.3|960|961.8|959.5|0
1668737100000|2022-11-18 02:05:00|962.5|960|963.5|961.8|964.3|962.3|962.5|959.8|5
1668737400000|2022-11-18 02:10:00|963.3|961.5|963.8|961.8|964.3|962.5|963.3|961.3|13
1668737700000|2022-11-18 02:15:00|963.5|961.5|963|961.5|963.5|961.8|963|961.3|0
1668738000000|2022-11-18 02:20:00|963.3|961.8|964.3|962.3|964.3|962.5|963|961.5|4
1668738300000|2022-11-18 02:25:00|964|962|964.5|962.3|965|963|964|961.8|12
1668738600000|2022-11-18 02:30:00|964.8|962.5|964.8|962.5|964.8|962.5|964.3|962|35
1668738900000|2022-11-18 02:35:00|964.5|962.8|964.5|962.5|964.8|963|964.5|962.5|0
1668739200000|2022-11-18 02:40:00|965|962.3|964.8|962.5|965.3|963.3|964.8|962.3|1
1668739500000|2022-11-18 02:45:00|965.3|962.8|964.3|962|965.3|962.8|964.3|962|0
1668739800000|2022-11-18 02:50:00|964.5|962.5|964|962.3|964.5|962.5|964|962|0
1668740100000|2022-11-18 02:55:00|964.8|962|964.8|962.3|964.8|962.5|964.8|962|0
1668740400000|2022-11-18 03:00:00||962.5||963||963||962.3|0
1668740700000|2022-11-18 03:05:00|964|962.3|963.8|962.3|964|962.3|963.8|962.3|3
1668741000000|2022-11-18 03:10:00|964.3||964.3||964.5||964||52
1668741300000|2022-11-18 03:15:00|964||964.8||964.8||964||0
1668741600000|2022-11-18 03:20:00|965||964.8||965||964.8||0
1668741900000|2022-11-18 03:25:00|964.5|962.8|965|963|965|963.8|964.5|962.8|6
1668742800000|2022-11-18 03:40:00|965.3|963.3|965|963|965.3|963.3|965|963|0
1668743100000|2022-11-18 03:45:00|965.3|963.3|965.5|963.8|965.5|963.8|965|963.3|0
1668743400000|2022-11-18 03:50:00|966.5|964.8|966.5|964.8|966.5|965|966.5|964.8|34
1668743700000|2022-11-18 03:55:00|966|964.3|966|964|966.3|964.3|965.8|964|2
1668744000000|2022-11-18 04:00:00|965.8|964.3|966.5|964.3|966.8|964.8|965.8|964|3
1668744300000|2022-11-18 04:05:00|966.3|964.8|966.5|964.8|966.5|964.8|966.3|964.5|0
1668744600000|2022-11-18 04:10:00|966.8|965|966.8|964.8|966.8|965|966.5|964.8|0
1668744900000|2022-11-18 04:15:00|966.5|965.3|966.3|964.8|966.8|965.3|966.3|964.8|2
1668745200000|2022-11-18 04:20:00|966|964.3|966|964|966|964.5|965.8|964|1
1668745500000|2022-11-18 04:25:00|965.8||965.3||965.8||965.3||0
1668745800000|2022-11-18 04:30:00|965.5||965.5||965.5||965.3||0
1668746100000|2022-11-18 04:35:00|965.3||965.5||965.5||965.3||0
1668746400000|2022-11-18 04:40:00|965.3|963.8|965.3|963.8|965.5|963.8|965.3|963.8|1
1668746700000|2022-11-18 04:45:00|965||965.3||965.5||965||0
1668747300000|2022-11-18 04:55:00||964||963.8||964||963.8|3
1668747600000|2022-11-18 05:00:00|965.5|964|965.5|963.8|966|964.5|965.3|963.8|4
1668747900000|2022-11-18 05:05:00|965.8|962.8|964|962|965.8|963.8|963.8|962|42
1668748200000|2022-11-18 05:10:00|964.5|962.5|965.3|963.3|966.3|964.3|964.5|962.5|1
1668748500000|2022-11-18 05:15:00|965.5|963|965.8|963.8|965.8|963.8|965.3|963|0
1668748800000|2022-11-18 05:20:00|965.5|963.3|965|962.8|965.8|963.3|964.8|962.8|2
1668749100000|2022-11-18 05:25:00|964.8|963|965.5|963.5|966|964|964.8|962.8|38
1668749400000|2022-11-18 05:30:00|965.8|963.8|964.5|962.3|966|964|964.3|962|0
1668749700000|2022-11-18 05:35:00|964.3|962|965.3|963.8|965.8|964|964.3|962|3
1668750000000|2022-11-18 05:40:00|965.5|963.5|965.5|963.5|966|964|965|963.3|0
1668750300000|2022-11-18 05:45:00|965.3|963.3|964.5|963|965.5|963.8|964.3|962.8|11
1668750600000|2022-11-18 05:50:00|964.3|962.8|965|963|965.5|963.3|964|962.5|5
1668750900000|2022-11-18 05:55:00|965.5|963.5|965.3|963.3|965.5|963.5|965.3|963.3|10
1668751200000|2022-11-18 06:00:00|965.5|963.5|964.8|963|965.5|964|964.5|962.8|4
1668751500000|2022-11-18 06:05:00|964.5|962.8|964.3|962|965.3|963|964|961.8|0
1668751800000|2022-11-18 06:10:00|964|961.8|964|962|964.3|962.3|964|961.8|2
1668752100000|2022-11-18 06:15:00|964.3|962.3|963.8|962|964.3|962.8|963.8|962|13
1668752400000|2022-11-18 06:20:00|963.5|961.8|963.3|961.8|963.8|962.3|963.3|961.5|206
1668752700000|2022-11-18 06:25:00|963.5|962|963.5|961.5|964.3|962.8|963.5|961.5|167
1668753000000|2022-11-18 06:30:00|963.3|961.8|962.5|960.5|963.5|961.8|962.5|960.3|27
1668753300000|2022-11-18 06:35:00|962.8|960.3|962.8|961|963.3|962|962.5|960.3|26
1668753600000|2022-11-18 06:40:00|963|961.3|962.3|960|963.3|961.3|962.3|960|0
1668753900000|2022-11-18 06:45:00|962.5|960.5|962.5|960|962.5|960.5|962.3|960|3
1668754200000|2022-11-18 06:50:00|962.8|960.5|962.3|960.3|963.3|961.5|962.3|960|24
1668754500000|2022-11-18 06:55:00|961.8|960.5|962.5|961|963|961.3|961.5|959.8|48
1668754800000|2022-11-18 07:00:00|962.3|961.3|963.5|961.8|964|962|962.3|960.8|18
1668755100000|2022-11-18 07:05:00|964.5|962.5|964.3|962.8|964.8|963|962.8|961.5|663
1668755400000|2022-11-18 07:10:00|964.5|963|965.8|964|966.5|964.5|964.3|962.8|306
1668755700000|2022-11-18 07:15:00|966.5|964.3|964.5|962.8|966.5|964.8|964|962.8|20
1668756000000|2022-11-18 07:20:00|964.3|961.3|963|961.3|964.5|963|962.3|960.3|81
1668756300000|2022-11-18 07:25:00|963.3|961|961|959.5|963.3|961.3|960.8|959.3|70
1668756600000|2022-11-18 07:30:00|960.8|959.3|962|960.3|963.5|961.8|960.5|959|178
1668756900000|2022-11-18 07:35:00|961.8|960.5|959.3|957.5|963|961.3|959.3|957.5|37
1668757200000|2022-11-18 07:40:00|959|958.3|963.3|961.3|963.8|961.8|959|958|31
1668757500000|2022-11-18 07:45:00|963|961.5|965|963.3|965.3|963.8|963|961.5|141
1668757800000|2022-11-18 07:50:00|964.8|963|963|961.5|965|963.3|962.8|961|119
1668758100000|2022-11-18 07:55:00|963.3|961.3|962|960.3|965.3|963.5|962|960.3|102
1668758400000|2022-11-18 08:00:00|961.8|960|961.8|960.3|963.5|961.8|960.5|959|149
1668758700000|2022-11-18 08:05:00|961.5|959.8|962.3|960.5|962.3|960.8|958.8|957.5|137
1668759000000|2022-11-18 08:10:00|962|960.3|962|960.3|964.8|963|961.5|960|376
1668759300000|2022-11-18 08:15:00|961.8|960|960.3|958.5|963.3|961.8|959.5|958|248
1668759600000|2022-11-18 08:20:00|960|958.8|959.5|958|962|960.8|959.5|958|284
1668759900000|2022-11-18 08:25:00|959.3|957.8|957.3|955.8|960.3|959|957|955.3|1145
1668760200000|2022-11-18 08:30:00|957|956|955.8|954.3|959.8|958.5|955.5|954|665
1668760500000|2022-11-18 08:35:00|956|954|958.3|956.5|959.5|958|954.8|953|300
1668760800000|2022-11-18 08:40:00|957.8|956.3|959.8|958.3|960.3|958.8|957|955.5|66
1668761100000|2022-11-18 08:45:00|959.5|958.5|959.8|958.3|961.8|960|959.5|958|120
1668761400000|2022-11-18 08:50:00|960|958.5|959|957.8|961|959.8|958.8|957.3|212
1668761700000|2022-11-18 08:55:00|959.5|958|961|959.5|961|959.8|958.8|957|58
1668762000000|2022-11-18 09:00:00|960.8|959.8|958.3|956.8|960.8|959.8|958|956.8|267
1668762300000|2022-11-18 09:05:00|958.5|957|961.3|959.8|961.5|960|958.3|957|161
1668762600000|2022-11-18 09:10:00|961|959.5|961.3|959.5|961.3|959.8|960.3|958.8|41
1668762900000|2022-11-18 09:15:00|961|959.3|961|959.5|961.5|960.3|960.5|959|118
1668763200000|2022-11-18 09:20:00|961.3|959.8|962.5|961|963.8|962.3|960.8|959.5|824
1668763500000|2022-11-18 09:25:00|962.8|961.3|965.3|963.8|965.3|963.8|962.8|961.3|142
1668763800000|2022-11-18 09:30:00|965.5|964|967|965.5|967.3|966|965.3|963.8|444
1668764100000|2022-11-18 09:35:00|967.3|965.8|967|965.5|968|966.5|967|965.3|80
1668764400000|2022-11-18 09:40:00|967.3|965.8|968.3|967|968.5|967.3|966.3|964.8|586
1668764700000|2022-11-18 09:45:00|968.5|967.3|967.5|966|968.8|967.3|965.5|964|367
1668765000000|2022-11-18 09:50:00|967.3|965.8|964.5|963.3|967.3|965.8|963.8|962.5|118
1668765300000|2022-11-18 09:55:00|964.3|962.5|964|962.8|964.5|963|963|961.5|233
1668765600000|2022-11-18 10:00:00|964.3|962.5|964.5|963|965|963.5|963.5|961.8|63
1668765900000|2022-11-18 10:05:00|964.8|962.8|962.8|961.3|964.8|963|962.8|961|236
1668766200000|2022-11-18 10:10:00|963|961|963.8|962.3|964.5|963|962.8|961|87
1668766500000|2022-11-18 10:15:00|964|962.5|966.3|964.8|966.3|965|963.5|962|114
1668766800000|2022-11-18 10:20:00|966|965|966.5|965|967|965.5|966|964.3|56
1668767100000|2022-11-18 10:25:00|966.3|965.3|964.8|963.3|966.8|965.3|964.8|963|34
1668767400000|2022-11-18 10:30:00|965.3|963.5|965|963.5|965.3|963.5|964.3|963|70
1668767700000|2022-11-18 10:35:00|965.3|963.8|965.5|964|965.8|964.3|964.5|962.8|52
1668768000000|2022-11-18 10:40:00|965.3|964.3|964.5|963|965.5|964.3|964.5|962.8|60
1668768300000|2022-11-18 10:45:00|964.8|963.3|963.8|962.3|965|963.8|962.8|961.3|106
1668768600000|2022-11-18 10:50:00|964|962.5|964|962.5|964.3|962.8|963|961.5|40
1668768900000|2022-11-18 10:55:00|964.3|962.8|963|961.5|964.3|962.8|962.5|961|45
1668769200000|2022-11-18 11:00:00|962.5|961|961.5|959.8|962.5|961|960.5|959|234
1668769500000|2022-11-18 11:05:00|961.3|959.3|959.3|958|961.5|959.3|959.3|958|87
1668769800000|2022-11-18 11:10:00|959.8|958.5|960.5|959|961|959.8|959.5|958.3|101
1668770100000|2022-11-18 11:15:00|960.3|958.8|960.5|959.3|961.8|960.5|960|958.5|137
1668770400000|2022-11-18 11:20:00|960.3|958.8|961.5|960.3|961.5|960.3|960|958.5|131
1668770700000|2022-11-18 11:25:00|962|960.5|960.3|958.8|962.3|960.8|959.8|958.5|132
1668771000000|2022-11-18 11:30:00|960|958.5|959.5|958|960.3|959|959.3|957.8|102
1668771300000|2022-11-18 11:35:00|959.8|957.8|959.3|957.8|960|958.8|959|957.5|44
1668771600000|2022-11-18 11:40:00|959.8|958|959|957.8|960.3|958.8|959|957.8|35
1668771900000|2022-11-18 11:45:00|958.8|957.5|959.3|957.8|959.5|958|958.3|956.8|320
1668772200000|2022-11-18 11:50:00|959|957.3|957|955.5|959|957.5|956.5|955|268
1668772500000|2022-11-18 11:55:00|956.5|955.3|956.8|955.3|957.3|955.8|956.3|954.8|206
1668772800000|2022-11-18 12:00:00|956.5|955|959.5|957.8|959.8|958.3|955.5|954.3|140
1668773100000|2022-11-18 12:05:00|959.8|958|958.8|957.3|959.8|958.3|957.8|956.5|128
1668773400000|2022-11-18 12:10:00|959|957.5|959|957.5|960|958.8|958.3|956.8|178
1668773700000|2022-11-18 12:15:00|959.3|957.8|955.8|954|960|958.5|955.5|954|97
1668774000000|2022-11-18 12:20:00|956.3|954.3|956.8|955.3|956.8|955.5|955.8|954|75
1668774300000|2022-11-18 12:25:00|957|955.5|956|954.8|957.5|956.3|956|954.5|147
1668774600000|2022-11-18 12:30:00|955.8|954.5|956.3|954.8|956.8|955.3|955.3|953.8|137
1668774900000|2022-11-18 12:35:00|956.5|955|956|954.3|956.5|955|955.3|953.8|53
1668775200000|2022-11-18 12:40:00|955.8|954|954.5|952.8|956|954.3|954|952.8|48
1668775500000|2022-11-18 12:45:00|954.3|953|952.5|951|954.5|953.3|952.3|950.8|237
1668775800000|2022-11-18 12:50:00|952.3|951.3|952.8|951.3|953|951.8|951.5|950|301
1668776100000|2022-11-18 12:55:00|953|951.5|947.8|946.5|953|951.5|947.5|946.3|859
1668776400000|2022-11-18 13:00:00|947.5|946|950|948.5|950.8|949.3|944.3|942.8|702
1668776700000|2022-11-18 13:05:00|950.3|948.8|950.3|948.8|952|950.5|949.8|948|277
1668777000000|2022-11-18 13:10:00|950.5|949|947.8|946.3|951.8|950|947.8|946|323
1668777300000|2022-11-18 13:15:00|947.5|946|949.5|947.8|950|948.5|946.5|945|1022
1668777600000|2022-11-18 13:20:00|949.3|948|947.3|945.8|949.3|948|946.5|944.8|101
1668777900000|2022-11-18 13:25:00|947|945.5|946.8|945.3|947.3|945.5|945.3|943.8|160
1668778200000|2022-11-18 13:30:00|946.5|945|944.3|942.8|946.5|945|944.3|942.8|356
1668778500000|2022-11-18 13:35:00|944|942.5|946|944.5|946.3|944.8|943|941.8|909
1668778800000|2022-11-18 13:40:00|945.5|944.3|944|942.5|946|944.5|942.8|941.3|173
1668779100000|2022-11-18 13:45:00|943.8|942.3|944|942.5|944.3|943|943|941.5|160
1668779400000|2022-11-18 13:50:00|943.8|942.3|944.3|942.8|945.8|944.5|942.3|940.8|163
1668779700000|2022-11-18 13:55:00|944|942.5|937.3|935.8|944.3|942.8|937|935.5|409
1668780000000|2022-11-18 14:00:00|937.5|935.5|938.8|937.3|940|938.8|936|934.5|441
1668780300000|2022-11-18 14:05:00|939|937.5|936.5|935|939.3|937.8|936|934.5|813
1668780600000|2022-11-18 14:10:00|936.3|934.8|935.5|934|937.3|936|934.3|933|796
1668780900000|2022-11-18 14:15:00|935.3|933.5|932.8|931|935.3|933.5|932|930.5|676
1668781200000|2022-11-18 14:20:00|933|931.3|931|929.5|934.3|932.8|930.8|929.5|945
1668781500000|2022-11-18 14:25:00|930.8|927.8|930.8|929.3|930.8|929.3|927|925.8|1114
1668781800000|2022-11-18 14:30:00|930.5|929.5|929.5|928.3|931|929.8|928.5|927|378
1668782100000|2022-11-18 14:35:00|930|928|933|931.5|934|932.8|929|927.8|357
1668782400000|2022-11-18 14:40:00|932.8|931.3|931.8|930.3|934|932.5|930|928.5|254
1668782700000|2022-11-18 14:45:00|932|930.5|931|929.5|934|932.8|930.5|929|241
1668783000000|2022-11-18 14:50:00|930.8|929.3|929.5|928.3|931.5|930|928.5|926.8|242
1668783300000|2022-11-18 14:55:00|929.8|928|932.3|930.8|933.8|932.5|929.5|928|244
1668783600000|2022-11-18 15:00:00|932|930.5|931.8|930.5|932.3|930.8|929.8|928.3|182
1668783900000|2022-11-18 15:05:00|931.5|930.3|931|929.5|931.8|930.3|928.3|926.8|373
1668784200000|2022-11-18 15:10:00|931.3|929.8|934.5|933|935.3|933.8|931.3|929.8|182
1668784500000|2022-11-18 15:15:00|935|933.3|933.8|932.5|936|934.5|933.5|932|120
1668784800000|2022-11-18 15:20:00|934|932.8|932.5|931.3|934.5|933.3|931.5|930.3|349
1668785100000|2022-11-18 15:25:00|932.8|931|936.8|935.3|938|936.5|932.5|931|466
1668785400000|2022-11-18 15:30:00|936.5|935|935.5|934|937.3|935.8|933.5|932|313
1668785700000|2022-11-18 15:35:00|935.8|934.3|937.8|936.5|938.8|937.3|935.5|934.3|215
1668786000000|2022-11-18 15:40:00|938|936.3|940.3|938.8|940.8|939.5|937.8|936|205
1668786300000|2022-11-18 15:45:00|940|938.5|945|943.8|946.8|945.3|940|938.5|934
1668786600000|2022-11-18 15:50:00|944.8|943.5|946.3|944.8|947.3|945.8|944.5|943|1202
1668786900000|2022-11-18 15:55:00|946|944.5|943.3|941.8|947|945.5|941.8|940.3|346
1668787200000|2022-11-18 16:00:00|943|941.5|943.8|942.3|945.3|943.8|942.5|941|400
1668787500000|2022-11-18 16:05:00|944|942.5|945.8|944.3|946.5|945|942.5|941.3|343
1668787800000|2022-11-18 16:10:00|945.5|944|942.3|941|946.5|945|942.3|940.8|208
1668788100000|2022-11-18 16:15:00|942.5|940.8|947.8|946.3|947.8|946.3|942.3|940.8|606
1668788400000|2022-11-18 16:20:00|948|946.5|946.3|944.8|948.3|947|945.8|944.5|628
1668788700000|2022-11-18 16:25:00|946.5|945|945.5|944|949.3|947.8|944.8|943.3|1230
1668789000000|2022-11-18 16:30:00|945.3|944.3|945|943.5|947|945.5|944.5|943.3|237
1668789300000|2022-11-18 16:35:00|944.8|943.3|942.5|941|945|943.5|941.8|940.3|123
1668789600000|2022-11-18 16:40:00|942.3|940.8|941.5|940|942.8|941.3|941|939.5|244
1668789900000|2022-11-18 16:45:00|941.3|940.3|944|942.5|944.8|943.3|941.3|940|118
1668790200000|2022-11-18 16:50:00|944.3|942.3|944|942.5|944.3|943|942.5|941|94
1668790500000|2022-11-18 16:55:00|943.8|942.8|942.3|941|945.3|943.8|942|940.5|223
1668790800000|2022-11-18 17:00:00|942|940.8|943.8|942.3|943.8|942.5|941.3|940|137
1668791100000|2022-11-18 17:05:00|943.5|942|942.5|941.3|943.8|942.3|942|940.8|36
1668791400000|2022-11-18 17:10:00|942.3|940.8|945|943.5|945|943.5|941.8|940.3|140
1668791700000|2022-11-18 17:15:00|945.3|943.8|947.8|946.3|949|947.5|945|943.5|130
1668792000000|2022-11-18 17:20:00|947.5|945.8|950.3|948.8|951|949.5|947.3|945.8|145
1668792300000|2022-11-18 17:25:00|950.5|949|950.3|948.8|951|949.5|949.8|948.3|64
1668792600000|2022-11-18 17:30:00|950|948.5|950.3|948.5|950.8|949.3|949.5|948|98
1668792900000|2022-11-18 17:35:00|950|948.8|950.8|949.3|950.8|949.3|949.8|948.3|32
1668793200000|2022-11-18 17:40:00|950.5|949|947|945.5|952.3|950.8|947|945.5|309
1668793500000|2022-11-18 17:45:00|947.3|945.8|946.3|944.8|947.8|946.3|945.8|944.3|61
1668793800000|2022-11-18 17:50:00|946.8|944.5|947.5|946|948.8|947.3|946.3|944.5|86
1668794100000|2022-11-18 17:55:00|947.3|945.8|947.8|946.3|948.8|947.3|944.8|943.3|51
1668794400000|2022-11-18 18:00:00|948|946.5|947|945.3|948.8|947.3|945.8|944.5|78
1668794700000|2022-11-18 18:05:00|946.8|945.5|946.8|945.3|947.8|946|945|943.5|208
1668795000000|2022-11-18 18:10:00|947|945.5|948|946.5|948.3|946.5|945.8|944.5|175
1668795300000|2022-11-18 18:15:00|947.8|946.3|951|949.5|951.8|950.3|947.5|946|179
1668795600000|2022-11-18 18:20:00|950.8|949.3|950.3|948.8|952|950.5|950|948.5|177
1668795900000|2022-11-18 18:25:00|950.5|949|952|950.5|952.3|950.8|949.3|947.8|174
1668796200000|2022-11-18 18:30:00|952.3|950.8|950.3|949|952.8|951.3|949.8|948.3|81
1668796500000|2022-11-18 18:35:00|950.5|949.3|953.3|951.8|953.5|952|950.5|949.3|195
1668796800000|2022-11-18 18:40:00|953|951.5|953|951.5|954.3|952.8|952|950.8|65
1668797100000|2022-11-18 18:45:00|952.8|951|952|950.3|953.8|952|951.5|950|29
1668797400000|2022-11-18 18:50:00|951.8|950.5|952.3|950.8|953|951.5|950.8|949.3|46
1668797700000|2022-11-18 18:55:00|952.5|951|952.3|950.8|953|951.5|951.5|950|17
1668798000000|2022-11-18 19:00:00|952.5|950.5|954|952.5|954.5|952.8|952.3|950.5|47
1668798300000|2022-11-18 19:05:00|954.3|952.8|953.5|952|954.5|953|953.3|951.8|41
1668798600000|2022-11-18 19:10:00|953.3|952.3|953.3|951.8|953.8|952.5|951.8|950.3|101
1668798900000|2022-11-18 19:15:00|953.5|952|953.3|951.8|954|952.5|951|949.5|184
1668799200000|2022-11-18 19:20:00|953|952|956.8|955.3|956.8|955.3|953|952|271
1668799500000|2022-11-18 19:25:00|956.5|955|956.3|955|957.8|956.3|956|954.5|352
1668799800000|2022-11-18 19:30:00|956.5|954.8|958.5|957|959|957.5|955.5|954|132
1668800100000|2022-11-18 19:35:00|958.8|957.3|956.8|955.3|958.8|957.3|956.3|954.8|98
1668800400000|2022-11-18 19:40:00|956.5|955.5|957.8|956.3|958.3|956.8|956.5|955|37
1668800700000|2022-11-18 19:45:00|958|956.5|957|955.5|958|956.5|956.3|954.8|39
1668801000000|2022-11-18 19:50:00|957.3|955.8|956.5|955|957.3|955.8|956.5|955|1
1668801300000|2022-11-18 19:55:00|956.8|955.3|956.3|954.8|957.3|955.8|956|954.5|1
1668801600000|2022-11-18 20:00:00|956.5|955|957|955.5|957.5|956|956|954.5|13
1668801900000|2022-11-18 20:05:00|956.8|955.3|957.3|955.8|957.3|955.8|956.5|955|3
1668802200000|2022-11-18 20:10:00|957|955.5|956.8|955|957.3|955.8|956.5|955|2
1668802500000|2022-11-18 20:15:00|957|955.3|956|954.5|957|955.5|955.8|954.3|4
1668802800000|2022-11-18 20:20:00|956.3|954.3|956.3|954.5|956.3|954.8|955.5|954|1
1668803100000|2022-11-18 20:25:00|956.5|954.8|957.8|956.3|958|956.5|956.5|954.8|36
1668803400000|2022-11-18 20:30:00|957.5|956|957|955.5|957.8|956.3|957|955.5|11
1668803700000|2022-11-18 20:35:00|957.3|955.8|957.5|956|958|956.5|957|955.5|42
1668804000000|2022-11-18 20:40:00|957.8|956.3|956.5|955|957.8|956.3|956.3|954.5|60
1668804300000|2022-11-18 20:45:00|956.8|954.8|957.5|956|957.5|956|956.5|954.8|2
1668804600000|2022-11-18 20:50:00|957.8|956.3|957.5|955.8|957.8|956.3|957|955.5|9
1668804900000|2022-11-18 20:55:00|957.8|956|957.5|956|958|956.5|957|955.5|23
1668805200000|2022-11-18 21:00:00|957.8|956.3|956|954.8|958|956.5|956|954.8|22
1668805500000|2022-11-18 21:05:00|956.3|954.5|956.3|954.8|956.5|954.8|955.8|954.3|6
1668805800000|2022-11-18 21:10:00|956.5|955|956.3|954.8|956.5|955|956.3|954.8|2
1668806100000|2022-11-18 21:15:00|956.5|955|955.8|954.3|956.8|955.3|955.8|954.3|2
1668806400000|2022-11-18 21:20:00|956|954.5|955.8|954.3|956|954.5|955.5|954|3
1668806700000|2022-11-18 21:25:00|956|954.5|957.3|955.5|957.3|956|956|954.5|13
1668807000000|2022-11-18 21:30:00|957.5|955.8|957.8|956|957.8|956|957.3|955.8|3
1668807300000|2022-11-18 21:35:00|957.5|956.3|957.5|955.8|957.8|956.3|957.5|955.8|12
1668807600000|2022-11-18 21:40:00|956.8|956|957|955.5|957|956.3|956.8|955.3|5
1668807900000|2022-11-18 21:45:00|957.3|955.3|957.5|955.8|958|956.5|957.3|955.3|12
1668808200000|2022-11-18 21:50:00|957.8|956|958|956.3|958|956.3|957.5|955.8|1
1668808500000|2022-11-18 21:55:00|958.5|956|958.5|956|958.8|956.3|958.5|955.5|5
1668996000000|2022-11-21 02:00:00|949.3|946.5|948.3|946.3|949.3|946.5|948|946|0
1668996300000|2022-11-21 02:05:00|948|946|949.3|947|949.5|947.3|948|946|0
1668996600000|2022-11-21 02:10:00|949.5|947.3|949.5|947|949.5|947.3|948.8|946.5|1
1668996900000|2022-11-21 02:15:00|949.3|947.3|949.5|947.3|949.8|947.8|949.3|947|3
1668997200000|2022-11-21 02:20:00|949.8|948|951|948.8|951|948.8|949.8|947.8|99
1668997500000|2022-11-21 02:25:00|950.8|949.3|951.5|949.3|951.5|949.3|950.8|949.3|3
1668997800000|2022-11-21 02:30:00|951.3|949|951.8|949.8|952.3|950|950.8|949|111
1668998100000|2022-11-21 02:35:00|951.5|949.5|951.8|950.3|952.3|950.8|950.8|948.8|52
1668998400000|2022-11-21 02:40:00|952|950|951.3|949.5|952|950.3|950.8|948.5|102
1668998700000|2022-11-21 02:45:00|951.5|949.3|950|948|951.5|949.5|949.8|947.5|1
1668999000000|2022-11-21 02:50:00|950.5||950.5||950.8||950.3||0
1668999300000|2022-11-21 02:55:00|950.3|948.3|951.3|949|951.5|949.3|950.3|948|165
1668999600000|2022-11-21 03:00:00|951|948.8|951.8|949.8|952.8|951|951|948.8|193
1668999900000|2022-11-21 03:05:00|951.5|949.5|951.3|949.5|951.5|949.5|951.3|949.5|3
1669000200000|2022-11-21 03:10:00|951|949.8|950.3|948.5|951.3|949.8|950.3|948.5|0
1669000500000|2022-11-21 03:15:00|950|948.3|951.5|949.5|951.5|949.8|950|948|10
1669000800000|2022-11-21 03:20:00|951.3|949.3|951.5|949.8|951.8|949.8|951.3|949|0
1669001100000|2022-11-21 03:25:00|951.3|949.5|951.3|949.3|951.5|949.8|950.8|948.8|5
1669001400000|2022-11-21 03:30:00|951|949|949.8|948|951.3|949.5|949.8|947.8|0
1669001700000|2022-11-21 03:35:00|950|947.8|950.5|948.8|951|949.3|949.8|947.8|0
1669002000000|2022-11-21 03:40:00|951.3|949.8|951.3|949.3|951.3|949.8|950|948|26
1669002300000|2022-11-21 03:45:00|950.8|949.5|951.3|949|951.3|949.5|950.8|948.8|2
1669002600000|2022-11-21 03:50:00|951|948.8|951.3|949|951.5|949.3|951|948.8|0
1669002900000|2022-11-21 03:55:00|952|950|950.5|948.8|952|950|950.3|948.5|11
1669003200000|2022-11-21 04:00:00|950.3|948.5|950.3|949|952|950|950.3|948.5|9
1669003500000|2022-11-21 04:05:00|950|948.5|950.3|948.5|950.5|948.5|950|948.5|1
1669003800000|2022-11-21 04:10:00|950|948|951|949|951|949|949.5|947.8|57
1669004100000|2022-11-21 04:15:00|951.3|949.3|951.3|949.8|951.3|949.8|950.8|949|1
1669004400000|2022-11-21 04:20:00|951|949|950.5|949|951.3|949|950.5|949|3
1669004700000|2022-11-21 04:25:00|950.3|948.5|950.5|948|950.5|948.5|950.3|948|1
1669005000000|2022-11-21 04:30:00||948.3||948.8||949||948|1
1669005300000|2022-11-21 04:35:00||949||949||949||948.8|0
1669005600000|2022-11-21 04:40:00|951.3|949.8|951.5|949.8|951.5|949.8|951|949.3|1
1669005900000|2022-11-21 04:45:00|951.3|949.5|951.3|949.8|951.5|949.8|951.3|949.5|5
1669006200000|2022-11-21 04:50:00|951|949.5|951|949.5|951.5|949.5|951|949.5|32
1669006500000|2022-11-21 04:55:00|951.3|949.8|951.3|949|951.5|950|951|949|4
1669006800000|2022-11-21 05:00:00|951|949.3|951|949|951.3|949.3|950.8|949|1
1669007100000|2022-11-21 05:05:00|951.3|949.3|950|947.8|951.3|949.3|949.5|947.8|2
1669007400000|2022-11-21 05:10:00|949.8|948|950|947.8|950|948|949.8|947.8|0
1669007700000|2022-11-21 05:15:00|950.3|948|950.3|948.3|950.3|948.5|950.3|948|0
1669008000000|2022-11-21 05:20:00|950.5|948.5|950.8|949|950.8|949|950.5|948.5|0
1669008300000|2022-11-21 05:25:00|951|948.8|950|947.8|951|948.8|949.8|947.8|5
1669008600000|2022-11-21 05:30:00|949.5|947.5|950.5|948.8|951.8|950|949.3|947|6
1669008900000|2022-11-21 05:35:00|950.8|948.5|951|948.8|951|948.8|950.5|948.5|0
1669009200000|2022-11-21 05:40:00|951.5|949.5|950.8|949|951.5|949.5|950.8|949|1
1669009500000|2022-11-21 05:45:00|950.5|948.8|950.5|948.8|950.8|949.5|950.5|948.8|2
1669009800000|2022-11-21 05:50:00|950.8|949.5|950.8|949|953.5|951.8|950.8|949|19
1669010100000|2022-11-21 05:55:00|951|948.8|952|950.3|953|951.5|950.8|948.8|1
1669010400000|2022-11-21 06:00:00|952.3|950|952|950.5|953|951.5|951.8|950|6
1669010700000|2022-11-21 06:05:00|951.8|950.3|951.8|950|952.5|950.5|951.5|949.5|8
1669011000000|2022-11-21 06:10:00|952|949.8|950|948.3|952|950|949.8|948|114
1669011300000|2022-11-21 06:15:00|950.3|948.5|947.5|946|950.3|948.5|947.3|945.8|88
1669011600000|2022-11-21 06:20:00|947.3|946.3|946.3|944.8|947.3|946.3|946|944.5|22
1669011900000|2022-11-21 06:25:00|946|944.5|942.5|941|946.3|944.8|942.5|941|97
1669012200000|2022-11-21 06:30:00|942.8|940.8|943.5|941.5|943.8|941.8|941.5|939.8|28
1669012500000|2022-11-21 06:35:00|943.3|941.3|942.8|941.3|943.3|941.5|942.8|941|83
1669012800000|2022-11-21 06:40:00|943|941|940.3|938.5|943.3|941.5|940.3|938.5|74
1669013100000|2022-11-21 06:45:00|940.5|938.8|941.5|939.8|941.8|940.3|940.5|938.5|23
1669013400000|2022-11-21 06:50:00|941.8|940|942.5|941|942.8|941|941.5|939.8|0
1669013700000|2022-11-21 06:55:00|942.8|941.3|943.3|941.8|943.8|942|942.5|941|59
1669014000000|2022-11-21 07:00:00|943|941|945.8|944.5|946|944.5|941|939.3|67
1669014300000|2022-11-21 07:05:00|945.5|944|945.3|943.5|946.8|945|944.3|942.3|16
1669014600000|2022-11-21 07:10:00|945.5|943.3|946.8|945.3|948.3|946.5|945|943|10
1669014900000|2022-11-21 07:15:00|947.3|945.5|948|946.5|948|946.5|946.8|944.8|13
1669015200000|2022-11-21 07:20:00|948.3|946.8|950.5|949|950.5|949|948|946.3|60
1669015500000|2022-11-21 07:25:00|950.8|949.3|951.8|950.3|951.8|950.5|950|948.3|76
1669015800000|2022-11-21 07:30:00|951.5|950|953.5|951.5|954|952.3|951.3|949.8|40
1669016100000|2022-11-21 07:35:00|953.3|951.3|952.5|950.8|953.5|951.5|951|949.5|30
1669016400000|2022-11-21 07:40:00|952.3|950.5|951.8|950|952.5|951|951.3|949.8|7
1669016700000|2022-11-21 07:45:00|951.5|949.8|952.3|950.5|952.5|951|951.3|949.5|3
1669017000000|2022-11-21 07:50:00|952.5|950.3|950|948.3|952.5|951|948.5|947|43
1669017300000|2022-11-21 07:55:00|950.3|948.5|949.5|948|951.8|950.3|949.5|948|34
1669017600000|2022-11-21 08:00:00|949.3|947.8|951.8|950.3|952.5|950.8|947.8|946.3|75
1669017900000|2022-11-21 08:05:00|952|950.5|949.5|948|952|950.5|949.3|948|241
1669018200000|2022-11-21 08:10:00|949.3|948.3|949.5|948.3|950.3|948.8|947.8|946|345
1669018500000|2022-11-21 08:15:00|949.8|947.5|944|942.3|949.8|947.5|942.8|941.5|551
1669018800000|2022-11-21 08:20:00|943.8|941.8|943.8|942|944.8|943|942.3|940.8|179
1669019100000|2022-11-21 08:25:00|944|942.3|942.8|941.5|946|944.5|940.8|939.5|1147
1669019400000|2022-11-21 08:30:00|942.5|941.3|942.3|940.8|942.5|941.3|939.5|938|419
1669019700000|2022-11-21 08:35:00|942.5|941|945.8|944.3|946|944.3|942.5|941|249
1669020000000|2022-11-21 08:40:00|945.5|944|946.5|944.8|946.8|945|944|942.3|34
1669020300000|2022-11-21 08:45:00|946.3|944.5|947.8|946.3|948|946.8|946|944.3|162
1669020600000|2022-11-21 08:50:00|947.5|947.8|947.5|946|950|948.5|947.3|945.8|42
1669020900000|2022-11-21 08:55:00|947.3|945.8|947.5|946|948.5|947.3|945.8|943.8|49
1669021200000|2022-11-21 09:00:00|947|945.5|944|942.3|947|945.5|942.5|940.8|91
1669021500000|2022-11-21 09:05:00|943.8|942.5|944.8|943|946|944.3|943.3|941.8|41
1669021800000|2022-11-21 09:10:00|944.5|942.5|943.5|942|946.5|945|943.3|941.8|45
1669022100000|2022-11-21 09:15:00|943.8|941.8|943.5|942|945|943.5|943.3|941.5|114
1669022400000|2022-11-21 09:20:00|943.3|941.8|944|942.5|944|942.8|942|940.5|59
1669022700000|2022-11-21 09:25:00|944.3|942.8|941.8|940.3|944.5|943|941.5|940|114
1669023000000|2022-11-21 09:30:00|941.5|940|943.5|941.8|943.5|942|940.8|939.3|194
1669023300000|2022-11-21 09:35:00|943|941.3|945.3|943.5|945.3|943.5|942.8|941.3|229
1669023600000|2022-11-21 09:40:00|944.8|943.8|949.3|947.8|949.5|948|943.3|941.8|587
1669023900000|2022-11-21 09:45:00|948.8|947.5|951|949.5|951.5|950|948.8|947.3|318
1669024200000|2022-11-21 09:50:00|950.8|949.3|953.8|952.3|955|953.3|950.8|949.3|364
1669024500000|2022-11-21 09:55:00|954|952.5|954.3|953|954.8|953.3|953.3|951.8|501
1669024800000|2022-11-21 10:00:00|954.5|953.3|956|954.5|956|954.5|954.3|953|255
1669025100000|2022-11-21 10:05:00|955.8|954|956.8|955.3|957|955.5|955|953.8|343
1669025400000|2022-11-21 10:10:00|956.5|955|957.5|956|958.8|957.3|956.3|955|380
1669025700000|2022-11-21 10:15:00|957.8|956.3|960|958.3|960|958.5|955.5|954|199
1669026000000|2022-11-21 10:20:00|960.3|958.5|960.8|959.3|961.3|959.8|959.5|958|202
1669026300000|2022-11-21 10:25:00|960.5|959|956.5|954.8|961|959.3|955|953.3|179
1669026600000|2022-11-21 10:30:00|956.8|955|956.3|954.5|960.3|958.8|955.8|954|121
1669026900000|2022-11-21 10:35:00|956|954.3|958.3|956.8|958.3|956.8|955.5|954|35
1669027200000|2022-11-21 10:40:00|957.8|956.5|958.8|957.3|959|957.5|957.5|956|108
1669027500000|2022-11-21 10:45:00|958.5|957|958|956.3|958.8|957.3|957.3|956|56
1669027800000|2022-11-21 10:50:00|957.8|956.5|958.8|957|959.3|957.5|957.8|956.3|128
1669028100000|2022-11-21 10:55:00|958.5|957.3|957.8|956.3|959.3|958|957.8|956.3|163
1669028400000|2022-11-21 11:00:00|958|956.5|959|957.8|959.8|958.3|957.8|956|73
1669028700000|2022-11-21 11:05:00|959.3|957.5|959|957.5|959.3|957.8|958.5|957|83
1669029000000|2022-11-21 11:10:00|959.3|957.8|959|957.5|960.8|959.3|959|957.5|109
1669029300000|2022-11-21 11:15:00|959.3|957.8|957.8|956|959.3|957.8|957|955.5|48
1669029600000|2022-11-21 11:20:00|958|956.3|956.3|955|958|956.3|955.5|954|71
1669029900000|2022-11-21 11:25:00|956.5|954.8|957|955.8|957.8|956.3|956.5|954.8|42
1669030200000|2022-11-21 11:30:00|957.3|956|959.3|957.8|959.5|957.8|957|955.5|28
1669030500000|2022-11-21 11:35:00|959.5|958|960|958.8|961|959.5|959.3|957.5|204
1669030800000|2022-11-21 11:40:00|960.5|959|960.8|959.3|961.3|959.8|960.3|958.8|58
1669031100000|2022-11-21 11:45:00|961|959.5|961.5|959.8|962|960.5|960.5|959|472
1669031400000|2022-11-21 11:50:00|961.3|959.5|958.5|957|961.5|960.3|958|956.5|200
1669031700000|2022-11-21 11:55:00|958.8|957.5|960.3|958.5|960.5|959.3|958.5|957.3|186
1669032000000|2022-11-21 12:00:00|960.5|958.8|958.3|956.8|960.5|958.8|958.3|956.8|29
1669032300000|2022-11-21 12:05:00|958.5|957|959|957.5|959.8|958.5|958.3|956.8|79
1669032600000|2022-11-21 12:10:00|958.8|958|958.8|957.3|959.5|958|958.3|956.8|47
1669032900000|2022-11-21 12:15:00|959|957.5|961|959.3|961|959.3|958.5|957|31
1669033200000|2022-11-21 12:20:00|960.8|959|961|959.5|961.3|959.5|959.8|958.3|327
1669033500000|2022-11-21 12:25:00|960.8|959.8|960.3|958.8|961.5|960|959.8|958.5|139
1669033800000|2022-11-21 12:30:00|960|958.5|960.3|958.8|961.5|960|959.3|957.8|129
1669034100000|2022-11-21 12:35:00|960|959|959.5|958|961|959.5|959|957.5|17
1669034400000|2022-11-21 12:40:00|959.8|958.3|958.5|957|959.8|958.3|957.8|956.5|585
1669034700000|2022-11-21 12:45:00|958.8|957.3|958.3|956.8|959.3|957.8|958|956.5|157
1669035000000|2022-11-21 12:50:00|958|956.5|958|956.5|958.8|957.3|957.5|956.3|146
1669035300000|2022-11-21 12:55:00|958.3|956.3|957.3|955.8|958.3|956.8|956|954.5|84
1669035600000|2022-11-21 13:00:00|957|955.5|957.8|956.3|959|957.5|956.8|955.3|145
1669035900000|2022-11-21 13:05:00|958|956.5|957.3|956|959|957.8|957.3|955.8|47
1669036200000|2022-11-21 13:10:00|957.8|956.3|955|953.5|958.5|956.8|954.8|953.5|370
1669036500000|2022-11-21 13:15:00|954.8|953.3|957.5|955.8|959|957.5|954|952.5|229
1669036800000|2022-11-21 13:20:00|957.8|956.3|958|956.3|958.5|957|957.8|956|34
1669037100000|2022-11-21 13:25:00|957.8|955.8|959|957.5|959.5|958.3|956.5|955.3|214
1669037400000|2022-11-21 13:30:00|958.8|957.3|957.8|956.3|959.5|958|957.8|956.3|75
1669037700000|2022-11-21 13:35:00|958.3|956.5|957.3|955.5|958.8|957.3|956.8|955|78
1669038000000|2022-11-21 13:40:00|957|955.8|957.5|956|957.5|956|955.8|954.5|63
1669038300000|2022-11-21 13:45:00|957.3|955.8|957|955.5|958.3|956.8|956.5|955.3|44
1669038600000|2022-11-21 13:50:00|957.3|955.8|956.8|955.3|959.5|958|956.8|955.3|110
1669038900000|2022-11-21 13:55:00|956.5|954.8|953.8|952.3|957.3|955.8|953.8|952.3|166
1669039200000|2022-11-21 14:00:00|954.5|953|956.5|955|958.3|956.8|953.8|952.3|85
1669039500000|2022-11-21 14:05:00|957|955.3|956.8|955.3|958|956.5|956.3|955|50
1669039800000|2022-11-21 14:10:00|957|955.5|954|952.5|957.5|956.3|953.8|952.3|190
1669040100000|2022-11-21 14:15:00|954.3|952.8|952.3|950.8|956.3|954.8|951.3|949.8|300
1669040400000|2022-11-21 14:20:00|952.5|950.5|936|934.5|952.5|950.8|936|934.5|823
1669040700000|2022-11-21 14:25:00|935.5|934|936.8|935|941.5|940|935|933.5|407
1669041000000|2022-11-21 14:30:00|937|935.3|940.5|939|940.5|939|934.5|933|533
1669041300000|2022-11-21 14:35:00|940.8|938.8|936.3|934.8|940.8|939.3|933.5|932|567
1669041600000|2022-11-21 14:40:00|936|934.3|930.8|929.3|936|934.5|930.3|928.8|849
1669041900000|2022-11-21 14:45:00|930.3|929|933.3|931.8|933.3|931.8|927.5|926|483
1669042200000|2022-11-21 14:50:00|933.8|931.5|929.5|928|935.8|934.5|929.3|927.8|725
1669042500000|2022-11-21 14:55:00|929.8|928.3|931.5|930|931.8|930|928.8|927.5|217
1669042800000|2022-11-21 15:00:00|931.8|929.8|933|931.5|933|931.5|929|927.5|136
1669043100000|2022-11-21 15:05:00|933.3|931.3|933.3|931.8|934.5|932.8|931.5|930|68
1669043400000|2022-11-21 15:10:00|933.5|932|930.8|929.3|933.5|932|929.3|928|153
1669043700000|2022-11-21 15:15:00|930.5|929.5|931.5|930|934.3|933|930.5|929.3|472
1669044000000|2022-11-21 15:20:00|931.3|929.8|926.5|925|931.5|930|925.5|924|451
1669044300000|2022-11-21 15:25:00|926.3|924.3|923.3|921.8|926.5|925|922.3|920.8|652
1669044600000|2022-11-21 15:30:00|923.5|922|921.8|920.3|925.3|923.8|920.8|919.5|573
1669044900000|2022-11-21 15:35:00|921.5|920|924.3|923|924.8|923.5|920.8|919.5|282
1669045200000|2022-11-21 15:40:00|924|922.8|925.5|924|927|925.5|923.3|921.8|146
1669045500000|2022-11-21 15:45:00|925.8|924.3|924.8|923.3|925.8|924.3|922|920.5|132
1669045800000|2022-11-21 15:50:00|924.5|923|920.5|918.8|924.5|923.3|920|918.3|259
1669046100000|2022-11-21 15:55:00|920.3|918.5|921.8|920.3|922.5|921.3|920|918.5|102
1669046400000|2022-11-21 16:00:00|922|920|921.3|919.5|924.8|923.3|920.5|919|414
1669046700000|2022-11-21 16:05:00|921|919.8|918.5|917|922.5|921|918.3|917|507
1669047000000|2022-11-21 16:10:00|919|917.5|921.8|920.3|921.8|920.3|918.3|917|306
1669047300000|2022-11-21 16:15:00|921.5|920|919|917.3|921.5|920|916|914.8|338
1669047600000|2022-11-21 16:20:00|919.3|917.5|918.3|916.8|920.5|919|917|915.5|280
1669047900000|2022-11-21 16:25:00|918|916.5|918.5|917|920.3|918.8|916.3|914.8|439
1669048200000|2022-11-21 16:30:00|918.3|916.5|922.8|921.3|923.3|921.8|916.8|915.5|471
1669048500000|2022-11-21 16:35:00|923|921|922.3|920.8|924.5|923|921.3|919.8|207
1669048800000|2022-11-21 16:40:00|922|920.5|921.8|920.5|922.3|920.8|919.3|917.8|129
1669049100000|2022-11-21 16:45:00|922|920|923.8|922.3|924.5|923|921.3|920|85
1669049400000|2022-11-21 16:50:00|924|921.8|923.8|922.3|924.3|922.8|922.3|920.8|151
1669049700000|2022-11-21 16:55:00|923.5|921.8|921.8|920.3|923.5|922|921.3|920|84
1669050000000|2022-11-21 17:00:00|922|920.5|944|942.5|944.3|942.5|920.8|919.5|825
1669050300000|2022-11-21 17:05:00|944.3|942.8|938.5|937|947|945.5|935|933.5|388
1669050600000|2022-11-21 17:10:00|938.8|937.3|940.5|939|942|940.8|938|936.5|347
1669050900000|2022-11-21 17:15:00|940.8|939.3|941.8|940.3|944|942.8|940.5|938.8|151
1669051200000|2022-11-21 17:20:00|942|940.8|944.3|942.5|947|945.3|941.8|940.8|138
1669051500000|2022-11-21 17:25:00|944|942.8|941.5|940|946.5|945|941.5|940|134
1669051800000|2022-11-21 17:30:00|941.8|940.3|945.3|943.8|946.5|944.8|941.5|940.3|107
1669052100000|2022-11-21 17:35:00|945.5|943.3|942.3|940.5|947.3|945.8|941.8|940.3|97
1669052400000|2022-11-21 17:40:00|942|940.3|944.3|942.5|945.3|944|942|940.3|95
1669052700000|2022-11-21 17:45:00|944|942.8|943.5|941.8|945.5|944.3|943.3|941.8|87
1669053000000|2022-11-21 17:50:00|943.8|942|947|945.8|947.5|946|943.5|941.8|79
1669053300000|2022-11-21 17:55:00|946.8|945.3|947.3|945.8|949|947.8|946.3|945|63
1669053600000|2022-11-21 18:00:00|947|946|948.5|946.8|948.8|947.3|945.5|944|71
1669053900000|2022-11-21 18:05:00|948.3|947|945.8|944.3|949.5|948|945.5|943.8|241
1669054200000|2022-11-21 18:10:00|945.5|944.5|949|947.5|949.5|948|945.5|944.5|74
1669054500000|2022-11-21 18:15:00|949.3|947.8|952|950.3|953.5|952.3|948.8|947.3|93
1669054800000|2022-11-21 18:20:00|952.3|950.5|948.5|946.8|953.3|952|947.8|946.3|224
1669055100000|2022-11-21 18:25:00|948.8|947|950.5|949|950.5|949|948|946.5|34
1669055400000|2022-11-21 18:30:00|950|949.3|950|948.5|951|949.8|949.8|948.3|44
1669055700000|2022-11-21 18:35:00|950.3|948.8|950.3|948.8|951.5|950|949.8|948|85
1669056000000|2022-11-21 18:40:00|950|948.5|951.8|950.3|952|950.5|949.3|947.8|112
1669056300000|2022-11-21 18:45:00|952|950.5|951|949.3|952.3|950.8|949.8|948.3|23
1669056600000|2022-11-21 18:50:00|950.8|948.8|952.8|951.3|953.5|952|950.5|948.8|120
1669056900000|2022-11-21 18:55:00|953|951|951.5|949.8|954|952.5|951|949.3|153
1669057200000|2022-11-21 19:00:00|951.8|950|952|950.3|952|950.5|951|949.5|44
1669057500000|2022-11-21 19:05:00|951.8|950.5|951.5|950|952.5|951.3|951.3|949.8|64
1669057800000|2022-11-21 19:10:00|951.3|949.5|951.3|949.8|951.8|950.3|950.5|948.8|33
1669058100000|2022-11-21 19:15:00|951.5|950|952.5|951|953.8|952.3|951.3|949.8|169
1669058400000|2022-11-21 19:20:00|952|950.5|948.3|946.5|952|950.5|947.3|945.8|148
1669058700000|2022-11-21 19:25:00|948|946.3|953.8|952.3|954.3|952.8|947.8|946.3|258
1669059000000|2022-11-21 19:30:00|954|952.5|953|951.5|955.3|953.8|952.8|951|116
1669059300000|2022-11-21 19:35:00|952.8|951.3|953|951.5|953.8|952.3|952|950.8|120
1669059600000|2022-11-21 19:40:00|953.3|951.8|952.5|951|953.3|952|952|950.5|29
1669059900000|2022-11-21 19:45:00|952.8|951.3|951.8|950.3|953|951.5|951.5|950|9
1669060200000|2022-11-21 19:50:00|952|950.8|951.3|949.8|952.8|951.3|951.3|949.8|17
1669060500000|2022-11-21 19:55:00|951.5|950|950|948.5|952|950.3|949.5|948|31
1669060800000|2022-11-21 20:00:00|950.5|949|950|948.5|951|949.3|949.3|947.8|11
1669061100000|2022-11-21 20:05:00|950.3|948.3|950.3|948.8|950.8|949.3|949.3|947.8|21
1669061400000|2022-11-21 20:10:00|950.5|948.5|950.5|949.3|951|949.3|950.3|948.5|8
1669061700000|2022-11-21 20:15:00|950.3|949|950.3|948.8|950.5|949.3|949.8|948.3|16
1669062000000|2022-11-21 20:20:00|950.5|948.5|951|949.5|951|949.5|950.3|948.5|7
1669062300000|2022-11-21 20:25:00|950.8|949.3|951.5|949.8|952.3|950.8|950.5|949|8
1669062600000|2022-11-21 20:30:00|951.3|950|950.8|949.3|951.5|950|950.5|949|4
1669062900000|2022-11-21 20:35:00|951|949|949.5|948|951|949.3|949|947.3|3
1669063200000|2022-11-21 20:40:00|950.3|948.5|950.3|948.5|950.5|949|950.3|948.3|1
1669063500000|2022-11-21 20:45:00|950.5|948.8|949.5|947.8|950.5|948.8|948.3|946.8|5
1669063800000|2022-11-21 20:50:00|949.3|947.5|948|946.5|949.5|947.5|947.5|946|11
1669064100000|2022-11-21 20:55:00|947.8|946.3|948.8|947.3|949.3|947.5|947.8|946|31
1669064400000|2022-11-21 21:00:00|949|947|949.3|947.5|949.5|948|947|945.3|13
1669064700000|2022-11-21 21:05:00|949.5|947.8|948.5|947|949.5|947.8|948.5|947|0
1669065000000|2022-11-21 21:10:00|948.8|947.3|948.8|947|949.3|947.8|948.5|947|2
1669065300000|2022-11-21 21:15:00|948.5|946.8|949.5|948|949.5|948|948.5|946.8|3
1669065600000|2022-11-21 21:20:00|949.8|948.3|951|949.3|951|949.3|949.5|948|3
1669065900000|2022-11-21 21:25:00|950.8|949|950.3|948.5|951|949.3|949.5|948|23
1669066200000|2022-11-21 21:30:00|949.5|948.8|949.3|947.8|950|948.8|949|947.5|9
1669066500000|2022-11-21 21:35:00|949.5|948|950.5|949|950.8|949|949.3|947.5|3
1669066800000|2022-11-21 21:40:00|950.8|948.8|950.3|948.8|951|949.3|950.3|948.5|2
1669067100000|2022-11-21 21:45:00|949.8|948.5|950|948.5|950|948.8|949.8|948.3|1
1669067400000|2022-11-21 21:50:00|949.8|948.3|950.8|948.8|950.8|949|949.5|948|11
1669067700000|2022-11-21 21:55:00|950.3|948.5|951|949.3|951.5|949.8|950.3|948.3|14
1669068000000|2022-11-21 22:00:00|951.5|949|952.5|948.5|952.8|949|951.5|948.5|0
1669068300000|2022-11-21 22:05:00|952.8|948.8|952.8|948.5|952.8|948.8|952.8|948.5|2
1669068600000|2022-11-21 22:10:00|953.3||953.3||953.3||953||0
1669069200000|2022-11-21 22:20:00|952|948|952|948.5|952|948.5|952|948|1
1669070400000|2022-11-21 22:40:00|952.5||952.5||952.5||952.5||1
1669071300000|2022-11-21 22:55:00||947.8||948.5||948.5||947.8|0
1669082400000|2022-11-22 02:00:00|954.3|952|954.3|952|954.3|952|954|952|0
1669082700000|2022-11-22 02:05:00|954.5|951.8|953.3|951.3|954.5|952|953.3|951.3|6
1669083000000|2022-11-22 02:10:00|954|951.5|953.8|951.5|954.3|951.8|953.8|951.3|0
1669083300000|2022-11-22 02:15:00|954|951.8|953.5|951.8|954|952|953.3|951.5|0
1669083600000|2022-11-22 02:20:00|953.3|951.5|953.5|951.8|953.5|951.8|953.3|951.5|1
1669083900000|2022-11-22 02:25:00||952||952||952||952|0
1669084200000|2022-11-22 02:30:00|953.3|951.8|953.3|951.5|953.3|951.8|953.3|951.5|1
1669084500000|2022-11-22 02:35:00|953|951.3|952.3|950.8|953.3|951.3|952.3|950.8|67
1669084800000|2022-11-22 02:40:00|952.5|950.3|952.3|950.3|952.5|950.3|951.8|950.3|2
1669085100000|2022-11-22 02:45:00|951.8|949.8|953|950.8|953|950.8|951|949.5|3
1669085400000|2022-11-22 02:50:00|952.8||953||953||952.5||16
1669085700000|2022-11-22 02:55:00|952.8|951.5|953|951|953|951.8|952.8|951|11
1669086000000|2022-11-22 03:00:00|952.8|951.3|953|951.3|953|951.5|952.8|951.3|1
1669086300000|2022-11-22 03:05:00||951.5||951.5||951.8||951.5|1
1669086600000|2022-11-22 03:10:00||951.3||951.3||951.5||951|0
1669086900000|2022-11-22 03:15:00|952.8|951.5|953|950.8|953|951.5|952.8|950.8|1
1669087500000|2022-11-22 03:25:00|952.8|951.3|953|951.8|953|951.8|952.8|951|13
1669087800000|2022-11-22 03:30:00||951.3||951.5||951.5||951.3|20
1669088100000|2022-11-22 03:35:00||951.8||951.3||951.8||951.3|8
1669088400000|2022-11-22 03:40:00||951.5||951.5||951.8||951.3|3
1669088700000|2022-11-22 03:45:00||951.8||951.5||951.8||951.5|0
1669089000000|2022-11-22 03:50:00|||||||||8
1669089300000|2022-11-22 03:55:00||951.3||951.3||951.3||951.3|1
1669089600000|2022-11-22 04:00:00||951.5||951.3||951.8||951.3|7
1669089900000|2022-11-22 04:05:00||951.5||951||951.5||951|0
1669090200000|2022-11-22 04:10:00|952.8|950.8|952.8|950.8|952.8|950.8|952.5|950.8|5
1669090500000|2022-11-22 04:15:00|952.5|950.5|952.5|950.5|952.8|950.8|952.5|950.5|1
1669090800000|2022-11-22 04:20:00|952|950.3|953|950.8|953|950.8|952|950|0
1669091100000|2022-11-22 04:25:00|952.8||952.8||953||952.8||0
1669091400000|2022-11-22 04:30:00|953||952.8||953||952.8||0
1669091700000|2022-11-22 04:35:00|953||952.8||953||952.8||0
1669092000000|2022-11-22 04:40:00|953||952.8||953||952.8||1
1669092300000|2022-11-22 04:45:00|953|951|953|951.5|953|951.5|953|951|1
1669092900000|2022-11-22 04:55:00|952.5|951.3|952.5|951.3|952.5|951.3|952.5|951.3|2
1669093200000|2022-11-22 05:00:00|952.8||952.8||952.8||952.8||1
1669093500000|2022-11-22 05:05:00|953|951.5|953|951.5|953|951.5|953|951.3|0
1669093800000|2022-11-22 05:10:00||951.8||951.8||951.8||951.8|2
1669094100000|2022-11-22 05:15:00|952.5|950.8|952|950.8|952.5|950.8|952|950.8|27
1669094400000|2022-11-22 05:20:00|952.3|951|953|951.5|953|951.5|952.3|951|17
1669094700000|2022-11-22 05:25:00|952.8|950.8|953|951.3|953|951.3|952.8|950.8|19
1669095000000|2022-11-22 05:30:00|952.8|951|952.3|950.5|953|951.8|952.3|950.5|3
1669095300000|2022-11-22 05:35:00|952.5|950|952.8|950.8|952.8|951|952|950|9
1669095600000|2022-11-22 05:40:00|952.5|950.5|952.5|951.3|953|951.3|952.5|950.5|14
1669095900000|2022-11-22 05:45:00|953|951.5|953|951.3|953|951.5|952.8|951.3|8
1669096200000|2022-11-22 05:50:00|952.8|950.5|949.8|948|953|950.5|949.8|948|14
1669096500000|2022-11-22 05:55:00|949.5|947.8|950.8|948.8|951.8|949.8|949.5|947.8|6
1669096800000|2022-11-22 06:00:00|951|949|951.5|949.8|951.5|949.8|950.8|948.8|4
1669097100000|2022-11-22 06:05:00|951.3|949.5|951.8|950.5|952.3|950.8|951.3|949.5|20
1669097400000|2022-11-22 06:10:00|952|950.8|953|951.3|953|951.8|951.8|950.5|18
1669097700000|2022-11-22 06:15:00|952.8|951.5|952.5|950.8|953|951.5|952.5|950.8|0
1669098000000|2022-11-22 06:20:00|952.3|951|951.5|949.8|952.8|951.3|951|949.3|11
1669098300000|2022-11-22 06:25:00|951.8|949.3|950.5|948.8|951.8|949.3|950|948.8|2
1669098600000|2022-11-22 06:30:00|950.8|949|950|948|951.5|949.5|949.8|948|3
1669098900000|2022-11-22 06:35:00|950.3|948.5|951.5|949.5|951.5|949.5|950|948|5
1669099200000|2022-11-22 06:40:00|951.8|949.8|951.5|950|952|950|951.3|949.5|6
1669099500000|2022-11-22 06:45:00|951.3|949.8|951.8|950.3|952|950.3|951.3|949.8|1
1669099800000|2022-11-22 06:50:00|951.5|949.8|951.8|950.3|952|950.5|951.3|949.8|4
1669100100000|2022-11-22 06:55:00|951.5|950|950.8|949.5|951.5|950|950.8|949.5|2
1669100400000|2022-11-22 07:00:00|950.5|949|952|950.3|952.3|950.8|950.3|948.8|9
1669100700000|2022-11-22 07:05:00|952.3|950.5|951.8|950.3|952.3|950.8|950.8|949.5|56
1669101000000|2022-11-22 07:10:00|951.5|950|949.3|947.8|951.8|950.3|949|947.3|62
1669101300000|2022-11-22 07:15:00|949.5|948|950|948.5|950.8|949.3|949.3|947.5|11
1669101600000|2022-11-22 07:20:00|949|947.3|949.5|947.8|949.5|947.8|947.3|945.8|162
1669101900000|2022-11-22 07:25:00|949.3|948|949.8|948|950.8|949.3|949.3|947.5|21
1669102200000|2022-11-22 07:30:00|950.3|948.3|950.5|949|951|949.5|949.3|947.8|44
1669102500000|2022-11-22 07:35:00|950.3|949.3|949.8|948.3|952.5|950.8|949.8|948|83
1669102800000|2022-11-22 07:40:00|950|948|950.5|949|950.8|949|949|947.5|26
1669103100000|2022-11-22 07:45:00|950.8|949.3|952.3|950.5|952.5|951|950.5|949|55
1669103400000|2022-11-22 07:50:00|952|950.3|952.8|951.3|953|951.8|952|950.3|120
1669103700000|2022-11-22 07:55:00|952.5|951|952.8|951.3|953|951.8|952|950.5|59
1669104000000|2022-11-22 08:00:00|953|951.5|955.3|953.5|955.3|953.5|952.5|951|231
1669104300000|2022-11-22 08:05:00|955|953.3|949.5|948|955.3|953.5|949|947.5|661
1669104600000|2022-11-22 08:10:00|949.3|948.3|950.5|949|950.5|949|948.8|947|160
1669104900000|2022-11-22 08:15:00|951.3|949.3|953|951.3|953.8|952.3|951|949.3|150
1669105200000|2022-11-22 08:20:00|953.3|951.5|952.5|950.8|953.8|952.5|951.8|950|191
1669105500000|2022-11-22 08:25:00|952.3|950.5|953.8|952|955.3|953.8|951.3|949.8|607
1669105800000|2022-11-22 08:30:00|953.5|951.8|950|948.5|953.8|952|949.5|948|282
1669106100000|2022-11-22 08:35:00|949.8|948.3|950.3|948.8|950.3|949|948.5|947|39
1669106400000|2022-11-22 08:40:00|950|948.5|948.5|947.3|950|948.5|948|946.3|76
1669106700000|2022-11-22 08:45:00|948.3|946.8|949|947.3|950.5|949|948|946.5|126
1669107000000|2022-11-22 08:50:00|948.8|947|952.3|950.8|952.5|951|948|946.3|71
1669107300000|2022-11-22 08:55:00|951.8|950.3|953|951.3|954|952.8|951.5|950|91
1669107600000|2022-11-22 09:00:00|953.3|951.5|949|947.3|953.3|951.5|948|946.5|84
1669107900000|2022-11-22 09:05:00|949.3|947.5|947.8|946|950|948.5|947.5|946|32
1669108200000|2022-11-22 09:10:00|948|946.3|949.8|948|949.8|948.3|947|945.5|49
1669108500000|2022-11-22 09:15:00|949.5|947.8|950.5|948.8|951.3|949.5|948.5|946.5|75
1669108800000|2022-11-22 09:20:00|950.3|948.5|955|953.5|955.3|954|950|948.5|36
1669109100000|2022-11-22 09:25:00|955.5|954.3|953.5|951.8|955.5|954.3|951.3|949.8|183
1669109400000|2022-11-22 09:30:00|953.8|952|954|952.3|954.8|953.3|953.3|951.5|41
1669109700000|2022-11-22 09:35:00|953.8|952.5|956|954.5|956|954.5|953.8|952.5|49
1669110000000|2022-11-22 09:40:00|955.8|954|956.5|954.8|957|955.5|955|953.5|214
1669110300000|2022-11-22 09:45:00|956.8|955|956.5|955|956.8|955.3|955.3|953.8|85
1669110600000|2022-11-22 09:50:00|956.8|954.8|956.5|954.8|956.8|955.3|955.5|954|25
1669110900000|2022-11-22 09:55:00|956.3|955|954.3|952.8|956.5|955.3|954|952.5|345
1669111200000|2022-11-22 10:00:00|954.5|952.5|952.8|951.3|954.5|953|952.5|951|182
1669111500000|2022-11-22 10:05:00|953.3|951|952.3|950.5|953.8|952.3|951.8|950.3|294
1669111800000|2022-11-22 10:10:00|952|950.8|950.8|949.3|952.5|950.8|950.3|948.8|322
1669112100000|2022-11-22 10:15:00|951|949|951|949.5|951.8|950.3|950|948.5|172
1669112400000|2022-11-22 10:20:00|951.3|949.3|947.5|945.8|953|951.5|947.3|945.5|331
1669112700000|2022-11-22 10:25:00|947.3|945.5|947.3|945.8|949.3|947.8|947|945.3|84
1669113000000|2022-11-22 10:30:00|947|945.5|950.3|948.5|950.3|948.8|947|945.5|113
1669113300000|2022-11-22 10:35:00|950|948.8|948.3|946.8|950|948.8|948.3|946.8|63
1669113600000|2022-11-22 10:40:00|948|947|949.5|948|950|948.5|947.5|946.3|69
1669113900000|2022-11-22 10:45:00|949.3|947.8|950.5|949|951.3|949.5|949.3|947.8|112
1669114200000|2022-11-22 10:50:00|950.8|949.3|950.5|949|951|949.5|949|947.3|70
1669114500000|2022-11-22 10:55:00|950.3|948.8|951.8|950|952.3|950.5|950|948.5|200
1669114800000|2022-11-22 11:00:00|951.5|949.5|950.5|949.3|951.8|950|950|948.8|34
1669115100000|2022-11-22 11:05:00|950.3|948.8|951|949.5|951.3|949.8|949.8|948.5|43
1669115400000|2022-11-22 11:10:00|950.8|949.3|950|948.5|951.5|949.8|950|948.5|85
1669115700000|2022-11-22 11:15:00|949.8|948.8|950.5|948.8|951|949.5|949.8|948.5|24
1669116000000|2022-11-22 11:20:00|950.8|949.3|952.5|950.8|952.8|951.3|950.3|948.8|217
1669116300000|2022-11-22 11:25:00|952.8|951.3|955.5|954|955.5|954|952.5|951|167
1669116600000|2022-11-22 11:30:00|955.3|953.8|955|953.8|955.5|954|953.8|952.3|48
1669116900000|2022-11-22 11:35:00|955.3|954|954.5|953|955.5|954.3|954|952.3|28
1669117200000|2022-11-22 11:40:00|954.3|952.8|954.8|953.3|955.8|954|954.3|952.8|58
1669117500000|2022-11-22 11:45:00|954.5|953|954.8|953|955|953.5|954|952.5|29
1669117800000|2022-11-22 11:50:00|954.5|952.8|955.5|954|955.8|954.3|954.3|952.8|117
1669118100000|2022-11-22 11:55:00|955.3|953.8|951.5|949.8|955.5|954|951.3|949.8|440
1669118400000|2022-11-22 12:00:00|951.8|950|954|952.5|954|952.5|951.3|949.5|43
1669118700000|2022-11-22 12:05:00|953.8|952.3|952.8|951|953.8|952.3|952.5|951|169
1669119000000|2022-11-22 12:10:00|952.3|951.3|954|952.5|954.5|953|952.3|950.8|221
1669119300000|2022-11-22 12:15:00|953.8|952.3|953|951.5|954.3|952.8|953|951.3|40
1669119600000|2022-11-22 12:20:00|952.8|951.3|953.5|951.8|953.8|952.3|952.8|951.3|100
1669119900000|2022-11-22 12:25:00|953.8|952|954.8|953.3|955.5|954|953.5|951.8|180
1669120200000|2022-11-22 12:30:00|955|953.5|955.5|954|955.8|954.3|954.5|953|17
1669120500000|2022-11-22 12:35:00|955.3|953.8|954.8|953.3|956.8|955.3|954.5|953|51
1669120800000|2022-11-22 12:40:00|955|953|954.3|952.8|955.3|953.8|953.3|951.8|34
1669121100000|2022-11-22 12:45:00|954|952.5|953.8|952|954.3|952.8|953.3|951.8|22
1669121400000|2022-11-22 12:50:00|953.5|951.8|954.8|953.5|954.8|953.5|953.3|951.8|36
1669121700000|2022-11-22 12:55:00|954.5|953.3|954.5|953|954.5|953.5|953.8|952.3|63
1669122000000|2022-11-22 13:00:00|954.3|953.3|954|952.5|956.3|954.8|953.5|952|201
1669122300000|2022-11-22 13:05:00|954.3|952.8|955.5|954|956|954.5|954|952.5|123
1669122600000|2022-11-22 13:10:00|955.8|954.3|956.3|954.8|956.8|955.3|954.8|953.3|42
1669122900000|2022-11-22 13:15:00|956.5|955|956.8|955.3|958.3|956.8|956.3|954.8|251
1669123200000|2022-11-22 13:20:00|956.5|955|956.5|955|957.5|956.3|955.5|954.3|149
1669123500000|2022-11-22 13:25:00|956.3|954.8|957.3|955.8|958.3|956.8|956.3|954.8|70
1669123800000|2022-11-22 13:30:00|957.5|956|957.8|956.3|958.3|956.8|956.8|955.3|161
1669124100000|2022-11-22 13:35:00|958.3|956.8|957.8|956.3|958.5|957.3|957.8|956.3|122
1669124400000|2022-11-22 13:40:00|957.5|956|957.8|956.3|958.5|957.3|957.3|956|442
1669124700000|2022-11-22 13:45:00|957.5|956.5|956.5|955.3|958.5|957.3|956.5|955.3|238
1669125000000|2022-11-22 13:50:00|956.3|955|957.8|956.3|958.5|957.3|955.5|954|143
1669125300000|2022-11-22 13:55:00|958|956|956.3|954.8|958.5|957|955.8|954.3|164
1669125600000|2022-11-22 14:00:00|956|954.5|957|955.3|958|956.5|955.3|953.8|117
1669125900000|2022-11-22 14:05:00|957.3|955.8|956.3|955|957.5|956|955.8|954.3|142
1669126200000|2022-11-22 14:10:00|956|954.8|955.5|954|957.5|956.3|954.8|953.3|77
1669126500000|2022-11-22 14:15:00|955.3|953|958|956.3|958.3|956.8|953.5|952|1057
1669126800000|2022-11-22 14:20:00|958.3|956.5|954.5|953.3|958.3|956.8|954.3|952.8|305
1669127100000|2022-11-22 14:25:00|954.3|953|955.5|954|957.3|955.8|953.5|952|258
1669127400000|2022-11-22 14:30:00|955.8|954.3|951.8|950.3|956.8|955.3|951|949.5|425
1669127700000|2022-11-22 14:35:00|952|950.5|952.8|951.3|954.8|953|951.8|950.3|231
1669128000000|2022-11-22 14:40:00|953|951.5|952.8|951.3|954.5|953|950.5|949|197
1669128300000|2022-11-22 14:45:00|952.5|951|949.8|948|953|951.5|947.8|946.3|470
1669128600000|2022-11-22 14:50:00|949.5|948.3|947.3|945.8|950|948.5|946.8|945.5|412
1669128900000|2022-11-22 14:55:00|947|945.5|949.8|948.3|950.8|949.3|947|945.5|523
1669129200000|2022-11-22 15:00:00|949.5|947.8|953.5|952|954.8|953.3|949.3|947.8|344
1669129500000|2022-11-22 15:05:00|953.8|951.8|955.8|954.3|956.5|955|953|951.3|288
1669129800000|2022-11-22 15:10:00|956|954.5|954.8|953.3|956.3|954.8|954.3|952.8|182
1669130100000|2022-11-22 15:15:00|955|953.5|953.5|951.8|956.5|955.3|953|951.5|388
1669130400000|2022-11-22 15:20:00|953.3|952|954.5|953|954.8|953.3|953.3|952|129
1669130700000|2022-11-22 15:25:00|955|953.5|950.5|949|955.3|953.5|950|948.5|850
1669131000000|2022-11-22 15:30:00|950|949.3|950.8|949.3|952|950.5|949.5|947.8|690
1669131300000|2022-11-22 15:35:00|951|949.5|950.8|949.3|951.8|950.5|948|946.5|1288
1669131600000|2022-11-22 15:40:00|950.5|949|949.5|948|950.8|949.3|948.3|946.8|1164
1669131900000|2022-11-22 15:45:00|949.3|947.8|946.8|945.3|949.5|948|946|944.5|631
1669132200000|2022-11-22 15:50:00|947|945|945.3|943.8|947.5|945.8|944.3|942.8|210
1669132500000|2022-11-22 15:55:00|945|943.5|945.8|944.3|946.3|944.8|944.5|942.8|378
1669132800000|2022-11-22 16:00:00|945.5|944.5|943.3|941.8|946.5|945|942.5|940.8|466
1669133100000|2022-11-22 16:05:00|943.5|941.5|942.8|941.3|943.8|942.3|942|940.5|235
1669133400000|2022-11-22 16:10:00|943|941.5|940.8|939.5|943.8|942.3|940.3|938.8|354
1669133700000|2022-11-22 16:15:00|941|939.8|942.5|940.8|943.3|941.8|940.3|938.8|366
1669134000000|2022-11-22 16:20:00|942.3|941|943.5|942|943.8|942|940|938.5|422
1669134300000|2022-11-22 16:25:00|943.8|942.5|942.8|941|946.8|945.3|942.8|941|884
1669134600000|2022-11-22 16:30:00|943|941.5|948|946.3|948|946.5|943|941.5|389
1669134900000|2022-11-22 16:35:00|947.8|946.5|948.8|947|949.8|948.3|947.8|946.3|199
1669135200000|2022-11-22 16:40:00|948.3|946.5|948|946.5|949.8|948.3|948|946.5|254
1669135500000|2022-11-22 16:45:00|948.3|946.8|949.8|948|950|948.8|948|946.3|52
1669135800000|2022-11-22 16:50:00|949.5|948.3|952.3|950.8|953.5|952|949.5|948|68
1669136100000|2022-11-22 16:55:00|952.5|951|953.3|952|953.5|952|952|950.8|27
1669136400000|2022-11-22 17:00:00|953.5|952.5|954.3|952.8|955.3|953.5|953|951.5|151
1669136700000|2022-11-22 17:05:00|954.5|953|952.8|951.3|955.3|953.8|952.8|951.3|28
1669137000000|2022-11-22 17:10:00|953|951.5|950.3|948.5|953.5|952|950|948.5|119
1669137300000|2022-11-22 17:15:00|950.5|948.8|952.8|951.3|953.8|952.3|950.5|948.8|32
1669137600000|2022-11-22 17:20:00|952.5|951|951.8|950.3|954.3|952.5|951.8|950.3|49
1669137900000|2022-11-22 17:25:00|952|950.5|951.5|949.8|952.3|950.5|951.3|949.8|21
1669138200000|2022-11-22 17:30:00|951.8|950.3|950.3|948.8|952.3|950.8|949.8|948|21
1669138500000|2022-11-22 17:35:00|950|948.5|947|945.3|950|948.8|946.8|945.3|66
1669138800000|2022-11-22 17:40:00|946.8|945.5|947.5|946|948.3|946.5|946.3|944.8|44
1669139100000|2022-11-22 17:45:00|947.8|946.3|947.8|946|948.3|946.5|946.3|944.5|37
1669139400000|2022-11-22 17:50:00|948|946.3|949|947.3|949.8|948.5|947.5|946|32
1669139700000|2022-11-22 17:55:00|948.8|947|948.3|946.8|949.3|947.8|947|945.5|55
1669140000000|2022-11-22 18:00:00|948|946.5|948.5|947|948.8|947.3|947|945.5|20
1669140300000|2022-11-22 18:05:00|948.3|946.8|950|948.3|950|948.5|947.3|945.8|25
1669140600000|2022-11-22 18:10:00|949.5|948.5|951.3|949.8|952.8|951.3|949.3|947.8|83
1669140900000|2022-11-22 18:15:00|951.5|950.3|951.3|949.5|952.5|951|950.3|948.8|161
1669141200000|2022-11-22 18:20:00|951|949.8|949|947.3|951.5|949.8|949|947.3|97
1669141500000|2022-11-22 18:25:00|949.3|947.5|950.3|948.8|950.5|949|949|947.5|28
1669141800000|2022-11-22 18:30:00|950|948.5|952|950.5|952.3|950.5|949.8|948|94
1669142100000|2022-11-22 18:35:00|951.8|950.3|951.5|949.8|952|950.5|950.8|949.3|10
1669142400000|2022-11-22 18:40:00|951.8|950.3|953.3|952|953.8|952.5|951.5|950|41
1669142700000|2022-11-22 18:45:00|953.5|951.8|953|951.5|954.3|953|952.8|951.3|55
1669143000000|2022-11-22 18:50:00|952.8|951.3|949.8|948.3|952.8|951.3|949.8|948.3|42
1669143300000|2022-11-22 18:55:00|949.5|947.8|946.8|945|950|948.5|946.5|944.5|31
1669143600000|2022-11-22 19:00:00|946.5|944.5|945.3|943.8|946.8|945|944|942.3|109
1669143900000|2022-11-22 19:05:00|945.5|943.5|947|945.3|947.3|945.5|945.3|943.5|35
1669144200000|2022-11-22 19:10:00|946.8|945|946.3|944.5|947.5|945.8|945.8|944|19
1669144500000|2022-11-22 19:15:00|946.5|944.8|947.3|945.8|947.5|945.8|945.8|944.3|15
1669144800000|2022-11-22 19:20:00|947.5|945.5|948.3|946.5|948.3|946.8|945.8|944|88
1669145100000|2022-11-22 19:25:00|948|946.3|943.5|942|948.3|946.8|943|941.3|143
1669145400000|2022-11-22 19:30:00|943.3|941.5|942.8|941.3|944.3|942.8|942.5|941.3|72
1669145700000|2022-11-22 19:35:00|943|941.5|944.5|943|945|943.3|942.3|940.8|55
1669146000000|2022-11-22 19:40:00|944.3|942.8|945.3|943.8|945.5|944|944.3|942.8|51
1669146300000|2022-11-22 19:45:00|944.8|943.5|945.8|944|946|944.3|944.8|943|3
1669146600000|2022-11-22 19:50:00|945.5|943.8|942.8|941|945.8|944.3|942.5|940.8|75
1669146900000|2022-11-22 19:55:00|943|941.3|942.5|941|943.8|942|942.3|940.8|26
1669147200000|2022-11-22 20:00:00|942.3|940.8|943|941.5|943.3|941.5|942|940.5|12
1669147500000|2022-11-22 20:05:00|942.8|941.3|941|939.5|943|941.5|940.5|938.8|140
1669147800000|2022-11-22 20:10:00|940.8|939.3|940.5|938.8|941|939.5|940.3|938.5|76
1669148100000|2022-11-22 20:15:00|940.3|939|941.5|939.8|941.5|939.8|940.3|939|25
1669148400000|2022-11-22 20:20:00|941.3|940|942|940.3|942|940.3|940.5|939.3|0
1669148700000|2022-11-22 20:25:00|941.8|940.5|941.8|940.3|942.3|940.5|941.8|940|0
1669149000000|2022-11-22 20:30:00|942|940|944|942.3|944|942.5|941|939.3|6
1669149300000|2022-11-22 20:35:00|943.8|942.5|944|942.3|944.3|942.5|943.5|941.8|1
1669149600000|2022-11-22 20:40:00|943.5|941.8|943.3|941.5|943.8|942|942.8|941|5
1669149900000|2022-11-22 20:45:00|943|941.3|942.5|940.8|943.3|941.5|942|940.5|11
1669150200000|2022-11-22 20:50:00|942.8|941.5|942|940.5|943.5|941.5|942|940.5|24
1669150500000|2022-11-22 20:55:00|942.5|940.3|942.3|940.8|944|942|942|940.3|66
1669150800000|2022-11-22 21:00:00|942.5|940.3|941.8|939.8|942.5|940.3|940.8|939.5|32
1669151100000|2022-11-22 21:05:00|942|940|941.8|940.3|942.5|940.5|941.5|939.8|14
1669151400000|2022-11-22 21:10:00|942|940.5|941.5|939.8|942.3|940.5|941.3|939.8|2
1669151700000|2022-11-22 21:15:00|941.3|940.3|941.8|940.3|942.3|940.8|941.3|940|6
1669152000000|2022-11-22 21:20:00|942|940|941.5|940|942|940.5|941.3|939.8|1
1669152300000|2022-11-22 21:25:00|941.8|940.3|946|939|946|940.8|940.3|938.8|39
1669152600000|2022-11-22 21:30:00|945.8|939.3|942.3|940.3|946|941.3|941.8|939.3|2
1669152900000|2022-11-22 21:35:00|942|940|942|940|942.5|940.5|941.3|939.5|11
1669153200000|2022-11-22 21:40:00|942.3|940.3|941.5|940|942.5|940.5|941.5|939.8|0
1669153500000|2022-11-22 21:45:00|941.8|940.3|941|939|942|940.3|940.8|939|1
1669153800000|2022-11-22 21:50:00|940.8|939.3|940.8|939.3|941.3|939.3|940.8|939|2
1669154100000|2022-11-22 21:55:00|941|939|941.8|939.8|942|940.3|940.8|939|16
1669154400000|2022-11-22 22:00:00|942|939.5|942.3|939|943|939.5|942|939|0
1669155300000|2022-11-22 22:15:00|941.8||941.8||941.8||941.8||0
1669157100000|2022-11-22 22:45:00|948.5||948.5||948.5||948.5||0
1669168800000|2022-11-23 02:00:00|947|945.3|946|944|947.5|945.5|946|944|0
1669169100000|2022-11-23 02:05:00|945.3|943.8|946.3|944|947|944.8|945.3|943.3|7
1669169400000|2022-11-23 02:10:00|946|943.8|947.5|945.8|947.5|945.8|945.8|943.3|1
1669169700000|2022-11-23 02:15:00|947.3|946|945.3|943.3|947.3|946|945.3|943.3|4
1669170000000|2022-11-23 02:20:00|945.5|944|945.5|943.3|946.5|944|945.3|943.3|4
1669170300000|2022-11-23 02:25:00|945.8|943.5|945.8|944|945.8|944|945.8|943.5|1
1669170600000|2022-11-23 02:30:00|946.5||946.3||946.5||946.3||6
1669170900000|2022-11-23 02:35:00||944.5||944||944.5||943.8|1
1669171200000|2022-11-23 02:40:00|946.5|943.8|946.3|943.8|946.5|944|946.3|943.8|0
1669171500000|2022-11-23 02:45:00|946.5|944|946.3|944|946.5|944|946.3|943.8|5
1669171800000|2022-11-23 02:50:00|945.8|943.5|945.8|943.8|946.8|944.5|945.8|943.5|1
1669172100000|2022-11-23 02:55:00|946|944|946.3|944.3|946.5|944.8|945.8|944|2
1669172400000|2022-11-23 03:00:00|946|943.8|944.3|942.8|946|943.8|944.3|942.8|3
1669172700000|2022-11-23 03:05:00|945|943|944.8|942.8|946|943.8|944.8|942.5|11
1669173000000|2022-11-23 03:10:00|945|942.5|944.8|942.8|945.8|943.5|944.8|942.5|1
1669173300000|2022-11-23 03:15:00|945|942.5|945.5|943.5|945.8|943.5|945|942.5|0
1669173600000|2022-11-23 03:20:00|945|942.8|945|943|945.5|943.3|944.8|942.5|1
1669173900000|2022-11-23 03:25:00||942.8||943||943||942.8|0
1669174200000|2022-11-23 03:30:00|945.3|943.3|946|944.3|946.3|944.3|945.3|943.3|3
1669174500000|2022-11-23 03:35:00|946.3|943.5|944.5|943|946.3|944|944.3|942.5|2
1669174800000|2022-11-23 03:40:00|945.5|942.8|946|944|946.3|944.5|945.5|942.8|1
1669175100000|2022-11-23 03:45:00|945.8|943.8|945.5|943.8|946|943.8|945|943.5|1
1669175400000|2022-11-23 03:50:00|945.8|943.5|945.3|943.5|945.8|944|945|943.3|0
1669175700000|2022-11-23 03:55:00|945|943.3|945.3|943.3|945.5|943.5|944.8|943|13
1669176000000|2022-11-23 04:00:00|945.5|943.5|943.8|942|945.5|944|943.5|941.8|25
1669176300000|2022-11-23 04:05:00|944|942.5|944.3|942.5|944.3|942.5|943.8|942.3|25
1669176600000|2022-11-23 04:10:00|944|942.3|944.3|942.5|944.3|942.5|943.8|942.3|2
1669176900000|2022-11-23 04:15:00|944|941.8|943.3|941.5|944|941.8|943.3|941.5|1
1669177200000|2022-11-23 04:20:00|943.5|941.8|943.8|941.8|943.8|941.8|943.3|941.8|1
1669177500000|2022-11-23 04:25:00|943.5|941.5|943.3|941.5|943.5|941.8|943.3|941.5|3
1669177800000|2022-11-23 04:30:00|943.5|941.8|943.3|941.5|943.8|941.8|943.3|941.5|0
1669178100000|2022-11-23 04:35:00|943.5|941.8|944.3|942.8|944.5|942.8|943.3|941.5|19
1669178400000|2022-11-23 04:40:00|944|942|943.5|941.5|944|942|943.3|941.5|7
1669178700000|2022-11-23 04:45:00|943.3|941.8|943.5|941.5|944.3|942.5|943.3|941.5|1
1669179000000|2022-11-23 04:50:00|943.8|941.8|943.5|941.3|943.8|941.8|943|941.3|1
1669179300000|2022-11-23 04:55:00|944.8|941.5|943.8|942|944.8|942.5|943.8|941.5|0
1669179600000|2022-11-23 05:00:00|944.3|942.3|944.3|942|944.5|942.8|943.3|941.3|0
1669179900000|2022-11-23 05:05:00|943.8|942.3|944|942.3|944|942.3|943.8|942|0
1669180200000|2022-11-23 05:10:00|943.8|942.8|944.5|943|944.5|943|943.8|942.8|1
1669180500000|2022-11-23 05:15:00|944.8||944.5||944.8||944.5||0
1669180800000|2022-11-23 05:20:00|944.8|943.3|945|943.3|945|943.3|944.5|943|0
1669181100000|2022-11-23 05:25:00|945.3|943.5|945.3|943.8|945.5|943.8|945|943.5|3
1669181400000|2022-11-23 05:30:00|945|943|943.8|941.8|945.3|943.5|943.5|941.5|7
1669181700000|2022-11-23 05:35:00|944|942|944|942|944.8|943.3|943.5|941.8|2
1669182000000|2022-11-23 05:40:00|943.3|941.8|944.5|942.5|944.5|942.8|943.3|941.8|1
1669182300000|2022-11-23 05:45:00|944.8|942.8|944.5|942.5|945|943|944|942.5|19
1669182600000|2022-11-23 05:50:00|944.3|942.3|943.8|941.8|944.8|942.5|943.5|941.3|0
1669182900000|2022-11-23 05:55:00|944|942|943.8|942|944|942.5|943|941.3|4
1669183200000|2022-11-23 06:00:00|943.5|941.8|943|941.5|943.8|942.3|943|941.3|1
1669183500000|2022-11-23 06:05:00|943.3|941.3|943.5|941.8|943.5|942|942.5|941|5
1669183800000|2022-11-23 06:10:00|943.3|941.5|943.8|942|944|942|943|941.3|0
1669184100000|2022-11-23 06:15:00|944|942.8|945.3|943.5|945.3|943.5|943.8|942.5|9
1669184400000|2022-11-23 06:20:00|945.5|943.8|945.5|944|945.5|944|945|943.5|32
1669184700000|2022-11-23 06:25:00|946.3|944.3|946|944|946.5|944.8|946|944|8
1669185000000|2022-11-23 06:30:00|945.8|944.3|946|944|946|944.3|945.8|944|0
1669185300000|2022-11-23 06:35:00|945.8|944.3|945.5|943.8|946.3|944.3|945|943.5|4
1669185600000|2022-11-23 06:40:00|945.3|943.5|945.5|944|945.5|944|945|943.5|18
1669185900000|2022-11-23 06:45:00||944.3||944||944.3||944|1
1669186200000|2022-11-23 06:50:00|945.8|944.3|947.3|945.5|947.3|945.5|945.3|944|76
1669186500000|2022-11-23 06:55:00|947|945.3|944.5|942.8|947.3|945.5|944.3|942.5|61
1669186800000|2022-11-23 07:00:00|944.8|943|943.8|942.3|945|943.3|943.5|942|36
1669187100000|2022-11-23 07:05:00|944|942|946|944.5|946.3|944.5|943.8|942|14
1669187400000|2022-11-23 07:10:00|945.8|944.3|944.8|943.3|947|945|944.3|942.8|20
1669187700000|2022-11-23 07:15:00|945|943.5|944.8|943.3|945.3|943.5|944|942.3|21
1669188000000|2022-11-23 07:20:00|945.5|943.8|941|939.3|945.5|943.8|940.5|938.5|454
1669188300000|2022-11-23 07:25:00|940.8|939|941.5|939.8|942.8|941.3|940.5|938.8|241
1669188600000|2022-11-23 07:30:00|941.3|939.5|942.3|940.8|942.8|941.3|940.8|939.5|120
1669188900000|2022-11-23 07:35:00|942.5|941|941.8|940|943.3|941.8|941.8|940|107
1669189200000|2022-11-23 07:40:00|941.5|940.3|942.8|941|944.8|943.3|941.3|939.8|389
1669189500000|2022-11-23 07:45:00|943|940.8|940.3|938.8|943|941|940|938.8|181
1669189800000|2022-11-23 07:50:00|939.8|938.5|935.3|933.5|939.8|938.5|935|933.5|385
1669190100000|2022-11-23 07:55:00|935|933.3|936.5|934.8|938.3|936.8|934.8|933.3|178
1669190400000|2022-11-23 08:00:00|936.3|934.5|938|936.3|938.5|937|935.8|934.5|213
1669190700000|2022-11-23 08:05:00|937.8|936|939.5|938|942.3|940.8|937|935.5|413
1669191000000|2022-11-23 08:10:00|939.3|937.8|939.5|938|941.5|939.8|937.5|936.3|289
1669191300000|2022-11-23 08:15:00|939.8|938.3|942.3|940.5|944|942|939.3|938|293
1669191600000|2022-11-23 08:20:00|942|940.3|941.8|940|943|941.8|939.8|938|312
1669191900000|2022-11-23 08:25:00|941.5|940.3|946.3|944.8|947|945.5|941|939.5|731
1669192200000|2022-11-23 08:30:00|946|944.5|945.8|944.3|946.5|945|944.3|942.5|291
1669192500000|2022-11-23 08:35:00|946|944.5|946.3|944.5|947.3|945.8|945.3|943.8|133
1669192800000|2022-11-23 08:40:00|946.5|944.8|947.8|946.3|948.3|946.8|946|944.3|30
1669193100000|2022-11-23 08:45:00|947.5|946.5|946|944.5|948.3|946.8|946|944.5|123
1669193400000|2022-11-23 08:50:00|946.5|944.3|947|945.5|948|946.5|946.5|944.3|43
1669193700000|2022-11-23 08:55:00|947.3|945.3|948|946.5|948.5|946.8|946.5|945|357
1669194000000|2022-11-23 09:00:00|948.5|946.8|949|947.5|949.5|948.3|947.8|946|179
1669194300000|2022-11-23 09:05:00|949.3|948|948.3|946.5|949.5|948.3|947.8|946|91
1669194600000|2022-11-23 09:10:00|948.5|946.8|948.8|947.3|949.3|947.5|948.5|946.8|40
1669194900000|2022-11-23 09:15:00|948.3|946.8|947|945.5|948.8|947|947|945.5|241
1669195200000|2022-11-23 09:20:00|946.3|944.5|947.5|946|947.8|946.3|946|944.5|31
1669195500000|2022-11-23 09:25:00|947.3|946.3|947.3|945.8|947.5|946.3|946.5|945|73
1669195800000|2022-11-23 09:30:00|947.5|946|947.5|946|947.8|946.3|946.8|945.3|46
1669196100000|2022-11-23 09:35:00|947|945.8|947.5|946|948.5|947.3|947|945.5|171
1669196400000|2022-11-23 09:40:00|947.3|946.3|946.8|945.3|948|946.5|946.5|945|87
1669196700000|2022-11-23 09:45:00|946.5|945.5|947|945.5|947|945.8|946|944.8|44
1669197000000|2022-11-23 09:50:00|947.3|945.8|947.5|946|947.5|946|946.5|945|62
1669197300000|2022-11-23 09:55:00|947|945.5|947.3|945.5|947.8|946.3|946.8|945.3|40
1669197600000|2022-11-23 10:00:00|947|945.8|947|945.8|947.5|946|946.5|945|170
1669197900000|2022-11-23 10:05:00|946.8|945.5|947.5|945.8|947.5|946|946|944.8|64
1669198200000|2022-11-23 10:10:00|947.8|946|948.5|947|948.8|947|946.5|945|106
1669198500000|2022-11-23 10:15:00|948.8|947.5|948.3|946.8|949|947.5|948|946.3|170
1669198800000|2022-11-23 10:20:00|948.5|947|948.5|947.3|948.5|947.3|947.8|946.3|124
1669199100000|2022-11-23 10:25:00|948.3|946.8|940.3|938.8|948.5|946.8|939.5|937.8|270
1669199400000|2022-11-23 10:30:00|940|938.5|935.8|934|940.5|938.8|933|931|116
1669199700000|2022-11-23 10:35:00|935.3|934.3|934.8|933.3|936|934.5|933.8|932|54
1669200000000|2022-11-23 10:40:00|935|933.8|931.8|929.8|936|934.5|931|929.8|138
1669200300000|2022-11-23 10:45:00|931.5|930|934|932.3|936|934.3|931.3|929.8|329
1669200600000|2022-11-23 10:50:00|934.3|932.5|933|931.5|934.8|933|933|931.5|59
1669200900000|2022-11-23 10:55:00|933.3|931.8|931|929.5|934|932.3|930.3|928.8|265
1669201200000|2022-11-23 11:00:00|931.3|929.8|932.3|930.5|933.8|932|931|929.3|159
1669201500000|2022-11-23 11:05:00|932|930.8|929.3|927.5|932.3|930.8|927.3|926|185
1669201800000|2022-11-23 11:10:00|929|927.3|929.5|928|930.3|928.8|928.5|926.8|196
1669202100000|2022-11-23 11:15:00|929.3|928.3|929.5|927.8|930.5|929|928|926.3|285
1669202400000|2022-11-23 11:20:00|929.3|927.5|924.8|923.3|930.5|928.8|924.5|923|101
1669202700000|2022-11-23 11:25:00|925|923|927|925.5|927.8|926.5|923.8|922.3|58
1669203000000|2022-11-23 11:30:00|926.8|925.3|921.5|920|926.8|925.3|921.3|919.5|83
1669203300000|2022-11-23 11:35:00|921.3|919.8|923.3|922|923.8|922.3|920.8|919|100
1669203600000|2022-11-23 11:40:00|923.5|921.8|924.5|923|924.8|923.3|922.8|921.3|103
1669203900000|2022-11-23 11:45:00|924.8|923.3|926.5|924.8|926.5|925|924|922.5|69
1669204200000|2022-11-23 11:50:00|926|925|929.5|927.8|930.3|928.8|926|924.5|186
1669204500000|2022-11-23 11:55:00|929.3|928|929|927.3|929.5|928|927.5|925.8|244
1669204800000|2022-11-23 12:00:00|929.3|927.5|929.8|928.3|930|928.8|928|926.5|135
1669205100000|2022-11-23 12:05:00|929.5|928|931|929.3|932|930.5|929.3|927.8|122
1669205400000|2022-11-23 12:10:00|931.5|929|929.8|928|931.8|929.8|929|927.3|55
1669205700000|2022-11-23 12:15:00|929.5|928.3|929.3|927.8|930|928.5|928.3|926.5|87
1669206000000|2022-11-23 12:20:00|929|927.3|927.8|926|930.5|928.8|927.5|926|154
1669206300000|2022-11-23 12:25:00|927.5|926.3|928.3|926.8|928.8|927.3|926.5|924.5|128
1669206600000|2022-11-23 12:30:00|928|926.5|927.3|925.8|928.8|927.3|927|925.5|49
1669206900000|2022-11-23 12:35:00|927.5|925.5|924.5|923|927.5|925.8|924|922.5|200
1669207200000|2022-11-23 12:40:00|924.3|922.8|922.8|921.3|924.3|922.8|922.5|920.8|26
1669207500000|2022-11-23 12:45:00|922.5|920.8|923.5|922|924.3|922.8|922|920.3|119
1669207800000|2022-11-23 12:50:00|923.3|921.8|925.3|923.8|925.3|923.8|922.3|920.8|124
1669208100000|2022-11-23 12:55:00|925|923.5|925.8|924.3|927|925.8|925|923.5|58
1669208400000|2022-11-23 13:00:00|925.5|923.8|926.8|925.3|927.3|925.5|925|923.5|152
1669208700000|2022-11-23 13:05:00|926.5|925|925.5|924|926.5|925|924|922.5|81
1669209000000|2022-11-23 13:10:00|925|923.8|923.5|921.8|925.8|924|922.8|921.3|371
1669209300000|2022-11-23 13:15:00|923.8|922|924.5|922.8|926.3|924.8|921.8|920|444
1669209600000|2022-11-23 13:20:00|924.3|923|927|925.5|927.5|926|923.5|922.3|201
1669209900000|2022-11-23 13:25:00|927.3|925.8|927|925.3|929.3|928|926.3|924.8|148
1669210200000|2022-11-23 13:30:00|927.5|924.8|926.5|924.8|927.5|925.8|925.8|924.5|37
1669210500000|2022-11-23 13:35:00|926.3|924.5|927|925.3|928.8|927|925.8|924.5|405
1669210800000|2022-11-23 13:40:00|926.8|925.5|923.8|922.3|927.3|925.8|922.8|921|255
1669211100000|2022-11-23 13:45:00|923.5|922|923.5|922|924.8|923.3|921.8|920.3|96
1669211400000|2022-11-23 13:50:00|923.3|921.8|924.8|923.3|927|925.5|923|921.5|41
1669211700000|2022-11-23 13:55:00|925.3|923.5|924.5|923|928|926.5|924|922.5|110
1669212000000|2022-11-23 14:00:00|924.3|922.8|930|928.3|930.8|929|923|921.3|256
1669212300000|2022-11-23 14:05:00|929.8|928|931|929.3|931.5|930|928.3|926.5|35
1669212600000|2022-11-23 14:10:00|930.8|929.5|925.5|923.8|931|929.5|925|923.5|236
1669212900000|2022-11-23 14:15:00|925.3|923.3|927|925.5|928|926.3|924.5|923|125
1669213200000|2022-11-23 14:20:00|927.3|925.8|923.8|922|928.3|926.8|923.5|921.8|300
1669213500000|2022-11-23 14:25:00|924|922.3|925.8|924.3|926.3|924.8|922.8|921|181
1669213800000|2022-11-23 14:30:00|925.5|924.5|930.5|929|930.5|929|925.3|923.8|214
1669214100000|2022-11-23 14:35:00|930.3|928.5|929.3|927.5|931|929.5|926.8|925.3|106
1669214400000|2022-11-23 14:40:00|929.5|927.8|927.5|925.8|929.8|928.5|925.8|924.5|233
1669214700000|2022-11-23 14:45:00|928|926.3|929.8|928|930|928.8|926|924.8|314
1669215000000|2022-11-23 14:50:00|929.5|928.3|927.8|926.3|929.8|928.3|927.5|926|164
1669215300000|2022-11-23 14:55:00|927.5|926|925.8|924|927.8|926.3|925|923.5|250
1669215600000|2022-11-23 15:00:00|925.5|923.8|927.3|925.5|929.3|927.8|925|923.5|160
1669215900000|2022-11-23 15:05:00|927|925.8|925.8|924.3|927.8|926.3|925.5|924|306
1669216200000|2022-11-23 15:10:00|926|924|924.5|922.8|926.5|925|924.5|922.8|129
1669216500000|2022-11-23 15:15:00|924.8|923|925.8|924.3|926.3|925|924.5|922.8|76
1669216800000|2022-11-23 15:20:00|926|924.5|923.5|922|926|924.5|922.8|921.3|110
1669217100000|2022-11-23 15:25:00|923.8|921.8|924.8|922.8|924.8|923|921.5|920|121
1669217400000|2022-11-23 15:30:00|924.5|921.5|918|916.5|925.8|924.3|917.8|916.5|365
1669217700000|2022-11-23 15:35:00|917.8|916.8|919.8|918|920|918.5|916.5|914.8|344
1669218000000|2022-11-23 15:40:00|920|918.3|921.3|919.5|922|920.3|919.8|918|154
1669218300000|2022-11-23 15:45:00|921|919.3|920|918.5|921.5|920.3|918.5|917|331
1669218600000|2022-11-23 15:50:00|920.3|918.8|924|922.5|924.3|922.8|919|917.3|313
1669218900000|2022-11-23 15:55:00|923.8|922.3|922.5|920.8|924|922.5|921.3|919.8|269
1669219200000|2022-11-23 16:00:00|922.3|920.3|925.8|924.3|926.8|925.3|920.8|919.5|621
1669219500000|2022-11-23 16:05:00|925.5|924.5|925.5|923.8|926.5|924.8|923.5|922|219
1669219800000|2022-11-23 16:10:00|925|923.5|925|923.5|925.3|923.8|922.5|921.3|249
1669220100000|2022-11-23 16:15:00|924.8|923.3|921.8|920.5|925|923.5|920.8|919.5|706
1669220400000|2022-11-23 16:20:00|921.5|920.3|923.5|921.8|924.3|922.8|920.8|919.5|406
1669220700000|2022-11-23 16:25:00|923|922|925|923.5|929.8|928.3|922.3|921|2019
1669221000000|2022-11-23 16:30:00|924.5|922.8|924.8|923.3|926|924.5|923.5|922|407
1669221300000|2022-11-23 16:35:00|924.5|923|924.5|922.8|925.5|924|923.3|921.5|188
1669221600000|2022-11-23 16:40:00|924.8|923|921.3|919.5|925.3|923.5|920.8|919.5|188
1669221900000|2022-11-23 16:45:00|921|919.8|916.8|915.3|921.5|920|915.8|914.5|425
1669222200000|2022-11-23 16:50:00|916.5|915|917.5|916|919.3|917.8|915|913.8|194
1669222500000|2022-11-23 16:55:00|917|915.5|918.3|916.5|918.3|916.5|916.5|915.3|123
1669222800000|2022-11-23 17:00:00|918|916.8|919.5|917.8|920|918.5|916.3|914.8|214
1669223100000|2022-11-23 17:05:00|919.3|918|916.8|915.3|919.5|918|916.3|915|236
1669223400000|2022-11-23 17:10:00|917|915|918|916.5|919|917.3|917|915|31
1669223700000|2022-11-23 17:15:00|917.5|916|916.8|915.5|918.5|917|916.5|915.3|38
1669224000000|2022-11-23 17:20:00|917|915.8|915.8|914.5|917.3|915.8|915.8|914.5|182
1669224300000|2022-11-23 17:25:00|916|914|917.3|915.5|918.8|917.3|915|913.5|174
1669224600000|2022-11-23 17:30:00|917|915.3|916.8|915.3|917.5|916|916|914.5|7
1669224900000|2022-11-23 17:35:00|917|914.8|918.3|916.5|918.5|917.3|916.3|914.8|310
1669225200000|2022-11-23 17:40:00|918|916.3|916.5|915|918|916.5|915.8|914.3|198
1669225500000|2022-11-23 17:45:00|916.3|914.8|917.3|915.5|918|916.8|915.5|914.3|81
1669225800000|2022-11-23 17:50:00|917|915.8|916.5|915|917.3|915.8|915.8|914.3|85
1669226100000|2022-11-23 17:55:00|916.3|914.8|916.3|914.8|918|916.5|915.5|914|276
1669226400000|2022-11-23 18:00:00|916|914.5|917.3|915.8|917.5|916|915.8|914.3|345
1669226700000|2022-11-23 18:05:00|917.5|915.5|916|914.3|917.5|916|915.5|914|240
1669227000000|2022-11-23 18:10:00|915.8|914.5|917.3|915.8|917.5|915.8|914.8|913.5|74
1669227300000|2022-11-23 18:15:00|917|915.5|919.3|918|919.5|918|916.5|915|64
1669227600000|2022-11-23 18:20:00|919.5|917.8|920.8|919.3|920.8|919.3|919.3|917.8|29
1669227900000|2022-11-23 18:25:00|920.5|919|921.8|920.3|921.8|920.3|919.5|918|37
1669228200000|2022-11-23 18:30:00|922|920.5|921.8|920|922.3|920.8|920|918.5|51
1669228500000|2022-11-23 18:35:00|921.5|920.3|922|920.3|922|920.8|919.3|918|44
1669228800000|2022-11-23 18:40:00|921.8|920|920.3|918.8|921.8|920.3|920|918.5|8
1669229100000|2022-11-23 18:45:00|920|918.5|921.3|919.5|921.3|919.8|919.3|918|51
1669229400000|2022-11-23 18:50:00|921|919.3|920.5|919|922.5|921.3|920.5|919|30
1669229700000|2022-11-23 18:55:00|920.8|918.8|920.5|918.8|921.3|919.8|919|917.3|17
1669230000000|2022-11-23 19:00:00|920.8|919|922.5|921|924.3|922.5|920|918.5|132
1669230300000|2022-11-23 19:05:00|922.3|920.8|919.5|918|922.8|921|919.3|917.8|225
1669230600000|2022-11-23 19:10:00|920|918.3|920.5|919|921|919.3|917|915.3|269
1669230900000|2022-11-23 19:15:00|920.8|919.3|921|919.3|922.5|921.3|918.8|917.3|168
1669231200000|2022-11-23 19:20:00|920.8|919.5|920.8|919.5|921.8|920.3|919.3|917.5|48
1669231500000|2022-11-23 19:25:00|920.5|919|919.3|917.8|920.8|919.3|918|916.3|356
1669231800000|2022-11-23 19:30:00|919.5|917.5|919|917.5|920.3|918.8|918|916.3|52
1669232100000|2022-11-23 19:35:00|919.3|917.8|919|917.3|920.3|918.8|918.8|917.3|40
1669232400000|2022-11-23 19:40:00|919.3|917.5|918.8|917.3|920.3|918.8|918.5|917|9
1669232700000|2022-11-23 19:45:00|918.5|917|920.5|918.8|920.8|919|918|916.5|9
1669233000000|2022-11-23 19:50:00|920.3|918.5|919.5|917.8|920.5|918.8|919.3|917.8|2
1669233300000|2022-11-23 19:55:00|919.3|917.5|920.5|918.8|921|919.3|919|917.5|1
1669233600000|2022-11-23 20:00:00|920.8|919|919.5|917.8|921|919.3|919|917.5|24
1669233900000|2022-11-23 20:05:00|919|917.5|915.5|914|919.3|917.5|915.3|913.8|97
1669234200000|2022-11-23 20:10:00|916|914.5|915.5|914|916.5|915|915|913.5|27
1669234500000|2022-11-23 20:15:00|915.3|913.8|915.3|913.8|916.3|914.8|914.8|913.3|10
1669234800000|2022-11-23 20:20:00|915.5|913.5|916.3|914.5|916.3|914.8|914.8|913.5|62
1669235100000|2022-11-23 20:25:00|916.5|914.8|915.8|914.3|916.8|915.3|915.8|914|3
1669235400000|2022-11-23 20:30:00|915.5|914|915.3|913.8|916|914.3|914.8|913.5|12
1669235700000|2022-11-23 20:35:00|915|913.5|915.5|913.8|916|914.3|915|913.3|1
1669236000000|2022-11-23 20:40:00|915.3|914|915.8|914.5|915.8|914.5|915.3|913.5|4
1669236300000|2022-11-23 20:45:00|915.5|914.3|915.8|914|916.8|915.3|915.5|914|10
1669236600000|2022-11-23 20:50:00|916.3|914.3|916.3|914.5|916.8|915.3|915.8|914.3|4
1669236900000|2022-11-23 20:55:00|916|914.3|916|914.5|916.3|914.8|915|913.5|6
1669237200000|2022-11-23 21:00:00|915.8|914|915.8|914|916.3|914.8|915|913.5|5
1669237500000|2022-11-23 21:05:00|916|914.3|915.5|914|916.3|914.5|915.5|914|3
1669237800000|2022-11-23 21:10:00|915.3|913.8|916.3|914.5|916.3|914.8|915.3|913.8|3
1669238100000|2022-11-23 21:15:00|916.5|914.8|916.8|915|917|915.5|916.5|914.8|3
1669238400000|2022-11-23 21:20:00|916.5|914.8|916.3|914.8|916.5|915|916|914.5|5
1669238700000|2022-11-23 21:25:00|916|914.5|914.3|912.5|916|914.5|914|912.5|12
1669239000000|2022-11-23 21:30:00|914.5|912.8|915.3|913.8|915.5|913.8|914|912.5|3
1669239300000|2022-11-23 21:35:00|915.8|913.5|914.8|913|916|914.3|914.8|913|12
1669239600000|2022-11-23 21:40:00|914.5|913.3|914.8|913|915|913.3|914.5|912.8|3
1669239900000|2022-11-23 21:45:00|914.5|912.8|915|913.3|915|913.5|914.5|912.8|0
1669240200000|2022-11-23 21:50:00|915.3|913.5|914.5|913|915.3|913.8|914.3|912.5|10
1669240500000|2022-11-23 21:55:00|914.3|912.8|914.3|912.5|914.8|913|913.5|912|9
1669240800000|2022-11-23 22:00:00|914.5|910|924.8|910|924.8|910|914.5|909.8|0
1669241400000|2022-11-23 22:10:00|922.3||922.3||922.3||922.3||0
1669242000000|2022-11-23 22:20:00|924.8||924.3||924.8||924.3||0
1669242600000|2022-11-23 22:30:00|924.5|909.8|924.5|909.8|924.5|909.8|924.5|909.8|0
1669255200000|2022-11-24 02:00:00|915.5|914.3|916|914.5|916|914.5|915.5|913.8|1
1669255500000|2022-11-24 02:05:00|916.8|914.8|916|914.5|916.8|915|916|914.5|2
1669255800000|2022-11-24 02:10:00|915.8|914.8|916|914.5|916.8|915|915.5|914|3
1669256100000|2022-11-24 02:15:00|916.5|914.3|916.8|915|916.8|915|915.8|914.3|3
1669256400000|2022-11-24 02:20:00||914.8||914.8||915||914.5|0
1669256700000|2022-11-24 02:25:00|916.5|915|916.5|914.8|916.5|915|916.5|914.5|1
1669257000000|2022-11-24 02:30:00|916.8|914.5|916.8|914.5|916.8|915|916.3|914.5|1
1669257300000|2022-11-24 02:35:00|916.5|914.8|916.8|915.3|916.8|915.3|916.5|914.3|1
1669257600000|2022-11-24 02:40:00|916.5|914.8|916.5|914.5|916.8|915|916.5|914.3|10
1669257900000|2022-11-24 02:45:00|916.8|914.8|918.8|916.8|919|917.3|916|914.3|1
1669258200000|2022-11-24 02:50:00|919|917|918.3|916.3|919.3|917.5|918.3|916.3|0
1669258500000|2022-11-24 02:55:00|918|916.5|918.5|916.5|918.5|916.5|918|916.3|0
1669258800000|2022-11-24 03:00:00|918.3|916.8|919|917.3|919|917.3|918|916.3|1
1669259100000|2022-11-24 03:05:00|919.3|917|917.8|915.8|919.3|917|916.8|915|2
1669259400000|2022-11-24 03:10:00|917.5|915.5|916.8|915|917.8|915.8|916.8|915|0
1669259700000|2022-11-24 03:15:00|917.5|915.3|917.8|915.8|917.8|915.8|917.5|915.3|1
1669260000000|2022-11-24 03:20:00|918|916.3|917.8|915.8|918.3|916.3|917.3|915.3|8
1669260300000|2022-11-24 03:25:00|918|916|917.8|915.8|918.5|916.5|917.8|915.8|0
1669260600000|2022-11-24 03:30:00|917.5|915.5|918|916.3|918.3|916.3|917.5|915.5|0
1669260900000|2022-11-24 03:35:00|918.3|916|917.3|916|918.3|916.3|917.3|916|4
1669261200000|2022-11-24 03:40:00|917.8|916.3|917.5|915.8|918.3|916.3|917.5|915.8|1
1669261500000|2022-11-24 03:45:00|917.3|915|916.8|914.8|917.3|915|916.5|914.5|1
1669261800000|2022-11-24 03:50:00|916.5|914.5|916.8|914.8|916.8|914.8|916.5|914.5|0
1669262100000|2022-11-24 03:55:00|916.5|914.5|916.8|914.8|916.8|914.8|916.5|914.5|0
1669262400000|2022-11-24 04:00:00|916.5|914.5|916.8|914.8|916.8|914.8|916.5|914.5|10
1669262700000|2022-11-24 04:05:00|917|915|917.8|915.8|917.8|915.8|917|914.8|0
1669263000000|2022-11-24 04:10:00|917.5|915.5|917.3|915|917.5|915.8|917.3|915|0
1669263300000|2022-11-24 04:15:00|917.5|915.3|917.3|915|917.5|915.3|917.3|915|0
1669263600000|2022-11-24 04:20:00|917|914.8|917|914.8|917|915|916.8|914.5|0
1669263900000|2022-11-24 04:25:00|916.5|914.5|916.8|914.5|917|914.8|916.5|914.5|0
1669264200000|2022-11-24 04:30:00|916.5|914|916.3|914|916.8|914.3|916.3|914|0
1669264500000|2022-11-24 04:35:00|916.5|914.3|917.5|914.8|917.5|914.8|916.3|914.3|1
1669264800000|2022-11-24 04:40:00|917.8||917.3||917.8||917||0
1669265100000|2022-11-24 04:45:00|917.5|914.5|917.5|914.8|917.8|914.8|916.8|914.5|0
1669265400000|2022-11-24 04:50:00|917.3|915|917.3|914.8|917.5|915|917.3|914.8|1
1669265700000|2022-11-24 04:55:00|917.5|915|917.5|914.8|917.5|915|917.3|914.8|0
1669266000000|2022-11-24 05:00:00|917.3|915|917|914.8|917.3|915|916.5|914.3|0
1669266300000|2022-11-24 05:05:00|916.8|914.3|916.5|914|917|914.5|916|914|0
1669266600000|2022-11-24 05:10:00|916.3|914.3|916.3|914|916.5|914.3|916|914|0
1669266900000|2022-11-24 05:15:00|916|914.5|916.5|914.3|916.8|914.5|916|914.3|0
1669267200000|2022-11-24 05:20:00|916.8|914.5|916.3|914|916.8|914.5|916|914|0
1669267500000|2022-11-24 05:25:00|916|913.8|916.3|913.8|916.3|914|916|913.8|0
1669267800000|2022-11-24 05:30:00|915.8|914|914|912.3|916.3|914|913.5|911.5|0
1669268100000|2022-11-24 05:35:00|914.5|912|914.5|912.5|914.8|913|914|912|3
1669268400000|2022-11-24 05:40:00|914.8|912.8|914.5|912.5|915.3|913.5|914.3|912.5|4
1669268700000|2022-11-24 05:45:00|914.8|912.8|914.5|912.8|915|913.5|914.3|912|2
1669269000000|2022-11-24 05:50:00|914.8|912.5|915|913.3|915.3|913.3|914.5|912.5|6
1669269300000|2022-11-24 05:55:00|914.8|913|914.8|912.8|915|913.3|914.5|912.8|1
1669269600000|2022-11-24 06:00:00|914.5|912.3|914.5|912.8|914.8|913|914.3|912.3|3
1669269900000|2022-11-24 06:05:00|914.8|913|914.3|912.3|915.5|914|914|912|31
1669270200000|2022-11-24 06:10:00|914|912|915.3|913.5|915.3|913.8|914|912|10
1669270500000|2022-11-24 06:15:00|915.5|913.3|914.3|912.5|915.5|913.8|913.5|911.8|3
1669270800000|2022-11-24 06:20:00|914|912.8|914.3|912.5|914.3|912.8|914|912.3|0
1669271100000|2022-11-24 06:25:00|914|912.8|914|912.3|914.3|912.8|913.5|912|2
1669271400000|2022-11-24 06:30:00|913.8|912|914.3|912.5|914.3|912.5|912.8|911.3|2
1669271700000|2022-11-24 06:35:00|914.5|912.8|913.8|912.5|915.5|913.8|913.8|912|6
1669272000000|2022-11-24 06:40:00|914.3|912.8|915.5|913.8|915.5|913.8|913.8|912.8|25
1669272300000|2022-11-24 06:45:00|915.3|912.3|914.5|912.3|915.5|913.3|913.5|912|25
1669272600000|2022-11-24 06:50:00|914.3|912.5|914.5|912.3|915|913.3|914|912|1
1669272900000|2022-11-24 06:55:00|914.8|912.5|915.5|913.8|916.3|914.5|914.5|912.3|20
1669273200000|2022-11-24 07:00:00|915.8|914|917.5|915.8|917.8|916|915.5|913.8|8
1669273500000|2022-11-24 07:05:00|917|915.3|917|915.5|917.8|916|916.3|915|50
1669273800000|2022-11-24 07:10:00|916.8|914.5|915|913.3|916.8|914.5|914.5|913|21
1669274100000|2022-11-24 07:15:00|915.3|913.5|915.5|913.8|916|914.3|914.5|913|4
1669274400000|2022-11-24 07:20:00|915.8|914|915.8|914.5|916.8|915.5|915.8|914|22
1669274700000|2022-11-24 07:25:00|916|914.8|917.3|915.8|918|916.3|915.8|914.5|44
1669275000000|2022-11-24 07:30:00|917|915.3|917.5|915.8|918.3|916.5|916.3|914.5|30
1669275300000|2022-11-24 07:35:00|917.8|916|917.5|915.8|917.8|916.3|916.5|915|3
1669275600000|2022-11-24 07:40:00|917.3|915.5|919.3|917.8|920|918|916.8|915.3|76
1669275900000|2022-11-24 07:45:00|919.5|918|919.8|918|920.3|918.5|919|917.8|18
1669276200000|2022-11-24 07:50:00|919.5|917.8|919.8|918|920|918.5|919.5|917.8|18
1669276500000|2022-11-24 07:55:00|919.5|917.8|914.3|912.8|920|918.5|914.3|912.8|238
1669276800000|2022-11-24 08:00:00|914.8|912.5|916.3|914.8|917.3|915.8|914|912.3|111
1669277100000|2022-11-24 08:05:00|916|914.3|914|912.3|916.5|915|914|912.3|110
1669277400000|2022-11-24 08:10:00|914.3|912.5|913.5|912.3|914.5|913|912.8|911.5|377
1669277700000|2022-11-24 08:15:00|913.3|911.8|914|912.8|915.3|913.5|912|910.5|101
1669278000000|2022-11-24 08:20:00|914.3|913|915.8|914.3|916.8|915.3|913.8|912.3|107
1669278300000|2022-11-24 08:25:00|916|914.5|914.8|913|916.8|915.3|912.3|910.8|586
1669278600000|2022-11-24 08:30:00|914.5|913.3|916.5|914.8|916.8|914.8|913.3|912|204
1669278900000|2022-11-24 08:35:00|916.8|914.5|916.5|914.8|916.8|915.3|915|913.5|9
1669279200000|2022-11-24 08:40:00|916.3|915.3|915.3|913.8|916.8|915.3|914.3|912.8|154
1669279500000|2022-11-24 08:45:00|915.5|914|915|913.5|915.5|914|915|913.3|43
1669279800000|2022-11-24 08:50:00|914.8|913.3|914|912.5|915.5|913.8|913.5|912|191
1669280100000|2022-11-24 08:55:00|914.3|912.3|913.8|912|915|913.5|913.5|912|45
1669280400000|2022-11-24 09:00:00|914.3|912.3|913.5|911.8|915.5|913.8|913.3|911.8|59
1669280700000|2022-11-24 09:05:00|913.3|912|914.3|912.8|914.8|913|912.5|911.3|52
1669281000000|2022-11-24 09:10:00|914|912.5|915.5|913.8|916|914.3|914|912.5|9
1669281300000|2022-11-24 09:15:00|915.8|914.3|914.8|913.3|916.3|914.5|914.8|913|208
1669281600000|2022-11-24 09:20:00|915|913.5|917|915.8|917.3|915.8|915|913.3|41
1669281900000|2022-11-24 09:25:00|916.8|915.5|915.3|913.8|916.8|915.8|914.8|913.5|109
1669282200000|2022-11-24 09:30:00|915.5|913|915.3|913.8|915.5|914|914.3|912.5|128
1669282500000|2022-11-24 09:35:00|915|913.5|915.8|914.3|915.8|914.3|914.8|913.3|88
1669282800000|2022-11-24 09:40:00|916.3|914.5|915.3|913.8|916.3|915|914|912.5|107
1669283100000|2022-11-24 09:45:00|915.5|914|914.8|913.3|916.3|914.8|914.3|912.8|85
1669283400000|2022-11-24 09:50:00|915.3|913.5|915.8|914.3|916.8|915.3|913.8|912.5|318
1669283700000|2022-11-24 09:55:00|915.5|914|915|913.5|916|914.5|914.5|913|46
1669284000000|2022-11-24 10:00:00|915.3|913.8|915|913.8|916|914.5|914.5|913|87
1669284300000|2022-11-24 10:05:00|915.5|914.3|916.5|915|916.5|915.3|915.3|914|58
1669284600000|2022-11-24 10:10:00|916.3|915.3|917.5|916|917.5|916|916.3|914.5|125
1669284900000|2022-11-24 10:15:00|917.3|916.3|918.5|917|918.8|917.3|916.8|915.3|66
1669285200000|2022-11-24 10:20:00|918.3|916.8|920|918.5|920.5|919.3|917.8|916.3|145
1669285500000|2022-11-24 10:25:00|919.8|918.3|919.3|917.8|920|918.5|919|917.5|76
1669285800000|2022-11-24 10:30:00|919|918|918|916.5|919.5|918|917.5|916|74
1669286100000|2022-11-24 10:35:00|918.3|916.8|917.5|916|918.3|916.8|916.8|915.5|90
1669286400000|2022-11-24 10:40:00|918.3|915.8|917.3|915.8|918.8|917.3|917|915.5|104
1669286700000|2022-11-24 10:45:00|917|915.5|914|912.5|917.5|915.8|914|912.5|92
1669287000000|2022-11-24 10:50:00|914.3|912.8|915.3|913.8|916.3|914.8|914|912.5|114
1669287300000|2022-11-24 10:55:00|914.8|913.5|913.3|912|914.8|913.8|913.3|912|176
1669287600000|2022-11-24 11:00:00|913|911.8|913|911.5|913.3|912|912.3|910.8|62
1669287900000|2022-11-24 11:05:00|912.8|911.8|912.5|911|913.3|912|912|910.5|108
1669288200000|2022-11-24 11:10:00|912|910.5|912.3|910.8|912.5|911|911.3|910|370
1669288500000|2022-11-24 11:15:00|912.5|911|913|911.5|913.8|912.5|912.3|910.8|63
1669288800000|2022-11-24 11:20:00|913.3|912|914|912.5|914.3|912.5|913|911.5|74
1669289100000|2022-11-24 11:25:00|913.8|912.3|914|912.3|915.5|913.8|913.8|912.3|215
1669289400000|2022-11-24 11:30:00|913.8|912.5|913.8|912.5|914|912.5|912.5|911|115
1669289700000|2022-11-24 11:35:00|914|912.8|914.8|913.3|914.8|913.5|913.3|911.5|43
1669290000000|2022-11-24 11:40:00|915|913.8|915.3|913.8|915.5|914|914.3|912.8|69
1669290300000|2022-11-24 11:45:00|915.5|913.5|914.5|912.8|916.3|914.5|914|912.3|57
1669290600000|2022-11-24 11:50:00|914.8|913|915|913.5|915.5|914.3|914|912.5|25
1669290900000|2022-11-24 11:55:00|915.3|913.8|916|914.3|916|914.5|915|913.3|18
1669291200000|2022-11-24 12:00:00|916.3|914.5|914.5|913.3|916.3|914.5|914|912.5|44
1669291500000|2022-11-24 12:05:00|914.8|913|914.8|913|915|913.8|914.3|912.5|59
1669291800000|2022-11-24 12:10:00|914.5|913.3|915.5|913.8|915.8|914.3|914.5|913.3|81
1669292100000|2022-11-24 12:15:00|915.3|914|915.5|913.8|915.8|914.3|914.5|913|25
1669292400000|2022-11-24 12:20:00|915.3|913.5|914.8|913.3|915.3|913.8|914.3|912.8|37
1669292700000|2022-11-24 12:25:00|915|913.5|915.5|914|915.8|914.3|914.8|913.3|1
1669293000000|2022-11-24 12:30:00|915.3|913.8|914.8|913.3|915.3|913.8|914.3|912.5|12
1669293300000|2022-11-24 12:35:00|914.5|913|914.3|912.8|915|913.8|913.8|912.3|7
1669293600000|2022-11-24 12:40:00|914|912.5|914.3|912.8|914.8|913.3|913.8|912.3|11
1669293900000|2022-11-24 12:45:00|913.8|912.3|915.5|914.3|915.8|914.5|913.5|912|68
1669294200000|2022-11-24 12:50:00|915.8|914.5|916.5|914.8|916.5|915|915.5|913.8|47
1669294500000|2022-11-24 12:55:00|916.3|914.5|915.8|914.3|916.3|914.8|915.3|913.8|10
1669294800000|2022-11-24 13:00:00|916|914.5|916.5|915|916.5|915.3|914.8|913.5|23
1669295100000|2022-11-24 13:05:00|916.3|915.3|916.3|914.5|916.5|915.3|915.8|914.5|26
1669295400000|2022-11-24 13:10:00|916|914.8|914.8|913.3|916.3|914.8|914.3|912.8|85
1669295700000|2022-11-24 13:15:00|915|913.5|915.8|914.3|916.3|914.8|914.8|913|57
1669296000000|2022-11-24 13:20:00|915.5|914|914.8|913.3|915.8|914.5|914.8|913|17
1669296300000|2022-11-24 13:25:00|914.5|913|914|912.5|914.8|913.3|913|911.5|159
1669296600000|2022-11-24 13:30:00|913.8|912.3|913|911.5|914.3|912.5|912.5|911|50
1669296900000|2022-11-24 13:35:00|913.3|911.3|912.8|911|914|912.5|912.3|910.8|67
1669297200000|2022-11-24 13:40:00|912.5|910.8|912|910.5|913|911.5|911.5|910.3|183
1669297500000|2022-11-24 13:45:00|911.5|910|910.8|909.3|911.5|910|910.3|908.5|96
1669297800000|2022-11-24 13:50:00|911|909|908.3|906.8|911|909.5|907.8|906.5|85
1669298100000|2022-11-24 13:55:00|908|906.5|908|906.3|910.8|909.3|907.8|906|129
1669298400000|2022-11-24 14:00:00|907.3|905.8|909|907.5|909.5|908|907|905.8|58
1669298700000|2022-11-24 14:05:00|909.3|907.8|909.5|908.3|910.3|908.8|909|907.5|54
1669299000000|2022-11-24 14:10:00|909.8|908|909.5|908.3|910.3|908.8|909|907.3|75
1669299300000|2022-11-24 14:15:00|909.8|908|910.8|909.5|911.5|910.3|909.8|908|158
1669299600000|2022-11-24 14:20:00|910.5|909.3|913.3|911.5|913.3|911.8|910.3|908.8|188
1669299900000|2022-11-24 14:25:00|913|911.8|911.3|909.8|913|911.8|910.5|909|36
1669300200000|2022-11-24 14:30:00|911.5|910|910.3|908.8|911.8|910.3|910.3|908.5|75
1669300500000|2022-11-24 14:35:00|910|908.5|911.5|910|912|910.8|909.8|908|139
1669300800000|2022-11-24 14:40:00|911.3|909.8|910.3|908.8|912|910.5|909.8|908.3|83
1669301100000|2022-11-24 14:45:00|910.5|908.5|910.3|908.8|910.5|909.3|908.8|907.3|75
1669301400000|2022-11-24 14:50:00|910.5|909|910.5|909.3|911|909.8|910|908.8|83
1669301700000|2022-11-24 14:55:00|910.3|909|910.8|909.3|910.8|909.3|908.8|907.3|81
1669302000000|2022-11-24 15:00:00|911|909.8|910.5|909|913.3|911.8|910|908.5|39
1669302300000|2022-11-24 15:05:00|910.3|908.8|910.8|909|911.3|909.8|909.8|908.3|48
1669302600000|2022-11-24 15:10:00|910.5|909.3|911|909.5|911|909.8|910.3|908.8|12
1669302900000|2022-11-24 15:15:00|910.8|909.3|913.3|911.8|913.5|912.3|910.8|909.3|128
1669303200000|2022-11-24 15:20:00|913.5|911.5|912.3|910.8|914|912.8|912|910.5|155
1669303500000|2022-11-24 15:25:00|912|910.5|914.8|913.5|915|913.8|912|910.5|176
1669303800000|2022-11-24 15:30:00|915.3|914|916|914.5|916.3|914.8|915.3|913.5|131
1669304100000|2022-11-24 15:35:00|916.3|914.8|916|914.5|917.5|915.8|915.3|913.8|54
1669304400000|2022-11-24 15:40:00|915.8|914.8|915.3|914|916.3|914.8|914.8|913.3|59
1669304700000|2022-11-24 15:45:00|915|913.5|915.3|913.8|915.8|914.3|914|912.5|98
1669305000000|2022-11-24 15:50:00|915|913.5|916|914.5|916.3|915|915|913.3|47
1669305300000|2022-11-24 15:55:00|915.8|914.8|917.3|915.8|917.5|916|915.8|914.5|42
1669305600000|2022-11-24 16:00:00|917.5|916|915.8|914.5|917.5|916|915.5|914|64
1669305900000|2022-11-24 16:05:00|916|914.8|917.3|915.8|917.3|915.8|915.3|913.8|139
1669306200000|2022-11-24 16:10:00|917|915.5|917|915.5|917.5|916|916.5|915|416
1669306500000|2022-11-24 16:15:00|917.3|915.8|918|916.5|918.5|917.3|916.5|915|203
1669306800000|2022-11-24 16:20:00|918.3|916.8|919.8|918.3|920.5|919|917.8|916.3|216
1669307100000|2022-11-24 16:25:00|919.5|918|920.5|919|923.3|921.8|919.5|918|597
1669307400000|2022-11-24 16:30:00|920.3|918.8|918.3|916.8|921.5|920|918.3|916.8|267
1669307700000|2022-11-24 16:35:00|918.5|917|920.3|918.8|920.5|919|918.3|917|94
1669308000000|2022-11-24 16:40:00|920|919|919|917.5|921.8|920.3|918.8|917.3|82
1669308300000|2022-11-24 16:45:00|919.3|917.8|919|917.5|920.8|919.3|918.8|917.3|19
1669308600000|2022-11-24 16:50:00|919.3|917.8|917.8|916.3|919.5|918|917.8|916.3|197
1669308900000|2022-11-24 16:55:00|918|916.5|922.5|920.8|922.5|921|918|916.5|27
1669309200000|2022-11-24 17:00:00|922.3|921|920.8|919.3|922.5|921.3|919.8|918.3|33
1669309500000|2022-11-24 17:05:00|920.5|919|919.8|918|920.5|919|919|917.5|4
1669309800000|2022-11-24 17:10:00|920|918.3|920|918.3|920.3|918.8|919.8|918|7
1669310100000|2022-11-24 17:15:00|919.8|918.8|920.3|918.5|920.5|919.3|919.8|918.3|12
1669310400000|2022-11-24 17:20:00|920|918.3|920.8|919.3|921|919.8|920|918.3|21
1669310700000|2022-11-24 17:25:00|921|919.5|920.8|919.3|921.3|919.8|920.3|918.8|4
1669311000000|2022-11-24 17:30:00|921|919|921.3|919.5|921.3|919.8|920.5|919|8
1669311300000|2022-11-24 17:35:00|921|919.8|921.3|919.5|922.5|920.8|920.8|919|48
1669311600000|2022-11-24 17:40:00|921.5|919.8|922|920.5|923|921.8|921.3|919.8|34
1669311900000|2022-11-24 17:45:00|922.3|920.3|921.8|920|922.5|920.8|921|919.5|13
1669312200000|2022-11-24 17:50:00|921.5|919.8|920.5|919|921.8|920|920.3|918.8|9
1669312500000|2022-11-24 17:55:00|920.3|918.8|921.3|919.5|921.5|920|918.5|917|106
1669312800000|2022-11-24 18:00:00|921.5|919.8|921.3|919.5|921.8|920|920.8|919|16
1669313100000|2022-11-24 18:05:00|921|919.3|921.8|920.3|921.8|920.3|921|919.3|4
1669313400000|2022-11-24 18:10:00|922|920|921.5|919.8|922|920.3|921|919.5|21
1669313700000|2022-11-24 18:15:00|921|919.3|919.8|918|921|919.5|919.5|918|3
1669314000000|2022-11-24 18:20:00|919.5|918.3|920|918.3|920.3|918.5|919.5|917.8|1
1669314300000|2022-11-24 18:25:00|919.8|918|919.8|917.8|920|918.3|919.3|917.5|5
1669341600000|2022-11-25 02:00:00|922|919.8|922|920|922.5|920.5|921.8|919.8|0
1669341900000|2022-11-25 02:05:00|921.5|920.3|921.8|920|922.5|920.5|921.5|919.8|0
1669342200000|2022-11-25 02:10:00|921.5|919.8|922.5|920.3|922.5|920.5|921.5|919.5|0
1669342500000|2022-11-25 02:15:00|922.3|920.5|922.3|920.3|922.5|920.5|922.3|920.3|0
1669342800000|2022-11-25 02:20:00|922.5|920.5|922.3|920.3|922.5|920.5|922|920.3|0
1669343100000|2022-11-25 02:25:00|922.5|919.8|922.3|920.3|922.5|920.3|922|919.8|0
1669343400000|2022-11-25 02:30:00|922.5||922.5||922.5||922.3||0
1669343700000|2022-11-25 02:35:00|922.3|920|921.8|920|922.5|920|921.5|919.8|0
1669344000000|2022-11-25 02:40:00|921.5|919.8|922|920|922.5|920.8|921.5|919.8|0
1669344300000|2022-11-25 02:45:00|922.3|920.3|921.5|919.8|922.3|920.3|921.5|919.8|1
1669344600000|2022-11-25 02:50:00|921.3|920|922.3|920.3|922.3|920.5|921.3|919.8|0
1669344900000|2022-11-25 02:55:00|922.5|920.5|921.5|919.8|922.5|920.8|921.5|919.8|0
1669345200000|2022-11-25 03:00:00|921.3|920|920.8|919.3|921.5|920|920.8|919.3|0
1669345500000|2022-11-25 03:05:00|921|919.5|921.5|919.5|921.5|919.8|921|919.5|0
1669345800000|2022-11-25 03:10:00|921.3|919.8|921|919.5|921.5|919.8|920|918.5|3
1669346100000|2022-11-25 03:15:00|921.5|920|922.8|921|923|921.5|921.5|920|99
1669346400000|2022-11-25 03:20:00|923|921.3|923.5|921.5|923.5|922|923|921|4
1669346700000|2022-11-25 03:25:00|922.8|921|924.3|922.5|924.5|923|922.8|921|16
1669347000000|2022-11-25 03:30:00|924|922.8|925.5|924|925.5|924.3|924|922.5|28
1669347300000|2022-11-25 03:35:00|925.3|923.8|925.5|923.8|925.5|924|925.3|923.3|0
1669347600000|2022-11-25 03:40:00|925.3|923.5|925.5|923.3|925.5|923.8|925|923.3|0
1669347900000|2022-11-25 03:45:00|925.3|923.5|925.5|923.3|925.5|923.8|925.3|923.3|0
1669348200000|2022-11-25 03:50:00||923.8||923.5||923.8||923.3|0
1669348500000|2022-11-25 03:55:00|925.3|923.3|925.5|923.5|925.5|923.8|925|923|0
1669348800000|2022-11-25 04:00:00||923.3||923.5||923.8||923.3|0
1669349100000|2022-11-25 04:05:00||923.3||923.5||923.8||923.3|0
1669349400000|2022-11-25 04:10:00|925.3|923.3|925.5|923.5|925.5|923.5|925|923.3|0
1669349700000|2022-11-25 04:15:00|925.3|923.3|925.3|923.5|925.3|923.5|924.8|923.3|6
1669350000000|2022-11-25 04:20:00|925|923.8|925.5|924|925.5|924|925|923.8|2
1669350300000|2022-11-25 04:25:00|925.3||925.8||925.8||925.3||3
1669350600000|2022-11-25 04:30:00|925.5|924.3|926|924.3|926|924.3|925.5|924.3|1
1669350900000|2022-11-25 04:35:00|925.3|923.5|926|923.8|926|924.3|925|923.5|2
1669351200000|2022-11-25 04:40:00|926.5|924|926.3|924.5|926.5|924.8|926.3|924|1
1669351500000|2022-11-25 04:45:00|926.5|924.3|926.5|924.3|926.5|924.5|926.3|924.3|0
1669351800000|2022-11-25 04:50:00|926.3|924.5|926.5|924.5|926.5|924.5|926|924|0
1669352100000|2022-11-25 04:55:00|926.3|924.3|926.3|924|926.5|924.5|926.3|924|5
1669352400000|2022-11-25 05:00:00|926|923.8|926.5|924.5|926.5|925.3|926|923.8|5
1669352700000|2022-11-25 05:05:00|927|924.8|926.8|925|927|925.3|926.8|924.8|5
1669353000000|2022-11-25 05:10:00|927|925.5|926.8|925.5|927|925.5|926.8|925.5|9
1669353300000|2022-11-25 05:15:00|927||927.3||927.3||926.8||0
1669353600000|2022-11-25 05:20:00|927.5|926.3|928.5|926.8|928.8|927|927.5|926.3|24
1669353900000|2022-11-25 05:25:00|928.3|926.5|927.8|926.3|928.5|926.8|927.8|926.3|2
1669354200000|2022-11-25 05:30:00|928|926.5|929.3|927.3|929.3|927.8|927.8|926.3|9
1669354500000|2022-11-25 05:35:00|929|927|928.3|926.3|929.3|927.3|928.3|926.3|2
1669354800000|2022-11-25 05:40:00|928.5|926.5|928.3|926.5|928.5|926.5|927.5|925.8|1
1669355100000|2022-11-25 05:45:00|928|926.3|928|926|928.5|926.5|927.8|926|2
1669355400000|2022-11-25 05:50:00|928.3|926.3|928|926.3|928.3|926.5|927.8|926|0
1669355700000|2022-11-25 05:55:00|928.3|926.8|928.8|926.8|929|927|928.3|926.8|1
1669356000000|2022-11-25 06:00:00|928.5|927|928.3|926.8|929|927.3|928|926.8|2
1669356300000|2022-11-25 06:05:00|928|927|927.8|926|928|927|927.8|925.8|11
1669356600000|2022-11-25 06:10:00|927.5|925.8|926.5|924.8|927.8|926|926.5|924.8|0
1669356900000|2022-11-25 06:15:00|926.3|924.5|925.8|924.3|927.3|925.3|925.8|924|4
1669357200000|2022-11-25 06:20:00|925|924|925.5|923.5|926.3|924.3|924.5|923|13
1669357500000|2022-11-25 06:25:00|925.3|923.3|925|923.8|926|924.3|924.3|923|22
1669357800000|2022-11-25 06:30:00|924.8|923.3|924.8|923.3|924.8|923.3|924.3|922.5|1
1669358100000|2022-11-25 06:35:00|925.3|923.5|924.8|922.5|925.5|924.3|924.8|922.5|20
1669358400000|2022-11-25 06:40:00|924.5|922.3|925|922.8|925.3|923|924|921.8|0
1669358700000|2022-11-25 06:45:00|925.3|923|925.3|923|925.3|923.5|925|922.8|0
1669359000000|2022-11-25 06:50:00|925|922.8|924.5|922.3|925.3|923|924.5|922.3|0
1669359300000|2022-11-25 06:55:00|924.3|922|923|921|924.5|922.3|923|921|2
1669359600000|2022-11-25 07:00:00|922.3|920.8|925.3|923.5|925.8|924|922.3|920.8|3
1669359900000|2022-11-25 07:05:00|925.5|923.3|924.8|922.8|926|924|924.5|922.5|1
1669360200000|2022-11-25 07:10:00|924.5|922.5|925.3|923.3|925.3|923.3|923.8|921.8|31
1669360500000|2022-11-25 07:15:00|925.5|923.5|923.8|922|925.8|924|923.5|921.8|78
1669360800000|2022-11-25 07:20:00|923.5|922.3|924|922.3|924.3|922.5|923.5|921.8|3
1669361100000|2022-11-25 07:25:00|924.3|922.5|924|922.5|924.5|923.3|924|922.3|21
1669361400000|2022-11-25 07:30:00|924.3|922.8|924.5|923.3|924.5|923.3|924|922.5|36
1669361700000|2022-11-25 07:35:00|924|922.5|923.5|922|924|922.8|923.3|921.5|51
1669362000000|2022-11-25 07:40:00|923.3|921.8|921.8|920.5|923.5|922|921.5|920|20
1669362300000|2022-11-25 07:45:00|922|920.8|922.5|920.8|922.5|921.3|921.5|920|14
1669362600000|2022-11-25 07:50:00|922.8|921.3|923.3|921.5|923.5|922.3|922.8|921|223
1669362900000|2022-11-25 07:55:00|923|920.8|921|919.3|923.3|921.3|920.5|919|40
1669363200000|2022-11-25 08:00:00|920.8|919|923.5|922.3|923.5|922.3|920.3|918.8|130
1669363500000|2022-11-25 08:05:00|923.3|921.3|921|919.5|923.5|922.3|920.8|919.3|180
1669363800000|2022-11-25 08:10:00|920.8|919.3|919.5|918|920.8|919.3|918.3|916.5|66
1669364100000|2022-11-25 08:15:00|919.3|917.8|918.3|916.8|919.3|918|917|915.3|136
1669364400000|2022-11-25 08:20:00|918.5|917|919.3|917.8|920|918.5|918.3|916.8|189
1669364700000|2022-11-25 08:25:00|918.8|917.5|915.8|914.5|919|917.8|915.5|914.3|715
1669365000000|2022-11-25 08:30:00|916|914.8|919.5|918|919.5|918|915.3|913.8|452
1669365300000|2022-11-25 08:35:00|919.3|917.5|920|918.5|920|918.5|916.5|914.8|167
1669365600000|2022-11-25 08:40:00|919.8|918.8|919.8|918|920|918.8|919|917.3|116
1669365900000|2022-11-25 08:45:00|919.5|918.3|919.8|918|921.5|920|919.5|917.8|350
1669366200000|2022-11-25 08:50:00|919.5|918.3|921|919.3|921|919.3|919|917.5|58
1669366500000|2022-11-25 08:55:00|920.5|919.5|919.3|917.8|921|919.5|919.3|917.8|118
1669366800000|2022-11-25 09:00:00|919.5|918|917.5|916|920|918.5|917.3|916|110
1669367100000|2022-11-25 09:05:00|917.8|915.8|919.3|917.8|919.5|918|917|915.8|29
1669367400000|2022-11-25 09:10:00|919|917.5|918.8|917|919.5|917.8|918.3|916.5|58
1669367700000|2022-11-25 09:15:00|918.5|917.3|921.5|920|921.5|920.3|918|916.5|88
1669368000000|2022-11-25 09:20:00|921.3|920.3|921.8|920.3|923.5|922|921|919.8|132
1669368300000|2022-11-25 09:25:00|921.5|920|923.5|922|923.5|922.3|921.3|919.8|155
1669368600000|2022-11-25 09:30:00|923.3|922.3|925.3|923.8|925.3|924|923|921.5|71
1669368900000|2022-11-25 09:35:00|925|923.5|924.8|923.3|925.5|924.3|924.5|923|55
1669369200000|2022-11-25 09:40:00|925|923.5|926.5|925|926.5|925.3|924|922.3|162
1669369500000|2022-11-25 09:45:00|927.3|925.3|927.8|926.3|928.5|927|927|925.3|92
1669369800000|2022-11-25 09:50:00|927.5|926|927.5|925.8|927.8|926.3|926.5|925|32
1669370100000|2022-11-25 09:55:00|927.3|926|928.3|927|928.3|927|927|925.3|57
1669370400000|2022-11-25 10:00:00|928|926.5|930|928.5|930|928.5|927.5|925.8|53
1669370700000|2022-11-25 10:05:00|929.8|928.8|929|927.5|931.5|930|929|927.5|159
1669371000000|2022-11-25 10:10:00|929.3|927.8|928.3|926.8|929.5|927.8|927.8|926.3|42
1669371300000|2022-11-25 10:15:00|928.5|927|927.5|925.8|929.3|927.5|926.8|925.3|333
1669371600000|2022-11-25 10:20:00|927.3|926.5|928.3|927|928.8|927.3|927.3|926.3|140
1669371900000|2022-11-25 10:25:00|928.5|927.3|929.8|928|930.5|929|928.5|927|172
1669372200000|2022-11-25 10:30:00|929.5|928.3|929|927.5|929.8|928.3|929|927.5|6
1669372500000|2022-11-25 10:35:00|929.3|927.8|929.8|928.5|929.8|928.5|928.8|927.3|30
1669372800000|2022-11-25 10:40:00|929.5|928.3|929|927.5|929.8|928.5|928.8|927.3|62
1669373100000|2022-11-25 10:45:00|929.3|927.8|929|927.5|929.3|927.8|928.5|927|11
1669373400000|2022-11-25 10:50:00|928.8|927.3|929|927.5|929.3|928|928.5|927|81
1669373700000|2022-11-25 10:55:00|929.3|927.8|932.5|931.3|932.8|931.5|929|927.3|90
1669374000000|2022-11-25 11:00:00|932.8|931|931.5|930|933|931.8|931.5|930|78
1669374300000|2022-11-25 11:05:00|931.3|929.8|931.8|930.3|931.8|930.5|929.5|928.3|205
1669374600000|2022-11-25 11:10:00|931.5|930|932|930.8|932.8|931.3|931.5|930|134
1669374900000|2022-11-25 11:15:00|932.3|931|931.3|929.8|933|931.3|930.8|929|77
1669375200000|2022-11-25 11:20:00|931.5|930|932|930.5|932.3|930.8|931.5|930|21
1669375500000|2022-11-25 11:25:00|931.8|930.8|932.5|931|932.8|931.3|931|929.8|252
1669375800000|2022-11-25 11:30:00|932.8|931.3|932.8|931.3|933.5|932.3|932.3|930.8|266
1669376100000|2022-11-25 11:35:00|933|931|933.3|931.8|933.5|932|932.3|931|39
1669376400000|2022-11-25 11:40:00|933.5|932|934.8|933.3|935|933.5|933.3|931.5|102
1669376700000|2022-11-25 11:45:00|935|933|934|932.5|935|933|933.3|931.5|73
1669377000000|2022-11-25 11:50:00|934.3|932.3|934.8|933.3|935.3|933.8|934|932.3|34
1669377300000|2022-11-25 11:55:00|935|933|935.3|933.8|935.5|934.3|934.5|933|90
1669377600000|2022-11-25 12:00:00|935.5|934|934.8|933|935.5|934|934|932.8|43
1669377900000|2022-11-25 12:05:00|934.5|932.3|933.5|932|934.8|933|933.3|931.8|65
1669378200000|2022-11-25 12:10:00|933.3|931.8|934.8|933.3|935|933.5|933.3|931.8|68
1669378500000|2022-11-25 12:15:00|934.5|933|934.5|933|935|933.3|934.3|932.8|25
1669378800000|2022-11-25 12:20:00|934.8|933.3|934.5|932.8|935.3|933.8|934|932.5|6
1669379100000|2022-11-25 12:25:00|934|932.5|933.8|932.3|935.8|934.3|933.5|931.8|148
1669379400000|2022-11-25 12:30:00|933|931.3|933.8|932|934|932.3|933|931.3|56
1669379700000|2022-11-25 12:35:00|933.5|931.3|933.5|931.8|933.8|932.3|932.5|930.8|161
1669380000000|2022-11-25 12:40:00|933.3|931.5|934|932.3|934.3|932.8|933|931.3|9
1669380300000|2022-11-25 12:45:00|934.3|933|933.3|931.8|934.5|933|933|931.5|10
1669380600000|2022-11-25 12:50:00|933|931.5|933.5|932.3|933.8|932.3|932|930.5|50
1669380900000|2022-11-25 12:55:00|933.3|932|932.5|930.8|933.3|932.3|932|930.5|4
1669381200000|2022-11-25 13:00:00|932.3|931|929.8|928|932.5|931|929.8|928|26
1669381500000|2022-11-25 13:05:00|929.5|927.8|931.3|930|931.3|930|929|927.5|37
1669381800000|2022-11-25 13:10:00|931.5|929.8|930.8|929.3|931.8|930.3|930.8|929|28
1669382100000|2022-11-25 13:15:00|930.5|929|930.3|928.8|931.3|929.8|929|927.5|70
1669382400000|2022-11-25 13:20:00|930|928.5|929|927.5|930.3|928.5|929|927.5|2
1669382700000|2022-11-25 13:25:00|928.8|927|929.3|927.8|929.8|928.3|928.3|926.5|9
1669383000000|2022-11-25 13:30:00|929|927.5|928.8|927.3|930.3|928.5|928.5|927.3|74
1669383300000|2022-11-25 13:35:00|928.5|926.8|928.3|926.8|928.5|927|927.3|925.8|75
1669383600000|2022-11-25 13:40:00|928|926.5|928|926.5|929.5|928|927.8|926.3|241
1669383900000|2022-11-25 13:45:00|927.8|926.8|928.3|927|929.3|928|927.3|925.8|36
1669384200000|2022-11-25 13:50:00|928.5|927.3|929|927.3|929.8|928.3|928.3|927|47
1669384500000|2022-11-25 13:55:00|928.8|927.5|927.3|925.8|929.3|927.5|926.8|925.3|192
1669384800000|2022-11-25 14:00:00|927|926|928|926.5|929|927.5|926|924.8|181
1669385100000|2022-11-25 14:05:00|928.3|927|929|927.5|930.3|928.8|927|925.5|128
1669385400000|2022-11-25 14:10:00|929.3|927.8|929.8|928|930.8|929|928.3|926.8|107
1669385700000|2022-11-25 14:15:00|929.5|928.5|930.5|929|931.5|930|929|927.5|174
1669386000000|2022-11-25 14:20:00|930.3|928.8|929.5|927.8|930.5|929|927.5|925.8|265
1669386300000|2022-11-25 14:25:00|929|928|925|923.5|929.5|928|925|923.5|331
1669386600000|2022-11-25 14:30:00|924.5|923.3|927|925.5|927.8|926.3|924.3|922.5|275
1669386900000|2022-11-25 14:35:00|926.8|925.3|928.3|926.8|928.3|926.8|925.5|923.8|48
1669387200000|2022-11-25 14:40:00|928|926.5|930.8|929|931.8|930.3|927|925.5|89
1669387500000|2022-11-25 14:45:00|930.5|928.8|930.8|929.3|932|930.8|929.5|927.8|96
1669387800000|2022-11-25 14:50:00|930.5|929|930.5|928.8|932.8|931.3|930|928.5|139
1669388100000|2022-11-25 14:55:00|930.3|929|931|929.8|931.8|930.3|929.8|928.3|112
1669388400000|2022-11-25 15:00:00|931.3|930|927.8|926.3|931.5|930|927.8|926|145
1669388700000|2022-11-25 15:05:00|927.5|926|928.3|927|929.5|928.3|927.5|925.8|74
1669389000000|2022-11-25 15:10:00|928.5|927.3|925.8|924|928.5|927.3|925.5|924|207
1669389300000|2022-11-25 15:15:00|925.5|923.8|925.3|923.8|926.3|924.8|924.3|923|124
1669389600000|2022-11-25 15:20:00|925|923.5|924.3|923|925.3|923.8|922.8|921.5|206
1669389900000|2022-11-25 15:25:00|924.8|923.3|922.8|921|924.8|923.3|922.3|920.5|184
1669390200000|2022-11-25 15:30:00|922.5|920.8|924.5|923.3|924.8|923.3|922|920.3|119
1669390500000|2022-11-25 15:35:00|924.8|923|923.8|922|925.5|924|923|921.3|29
1669390800000|2022-11-25 15:40:00|923.5|922.3|920.8|919.3|923.5|922.3|919.5|918|154
1669391100000|2022-11-25 15:45:00|920.5|919|921.5|920|922.3|920.8|919.5|918|143
1669391400000|2022-11-25 15:50:00|921.3|919.8|918|916.5|921.3|919.8|918|916.5|336
1669391700000|2022-11-25 15:55:00|918.3|916.8|917.5|916|920.8|919.3|917.5|915.8|148
1669392000000|2022-11-25 16:00:00|917.8|916.3|915|913.5|917.8|916.3|913.8|912.3|621
1669392300000|2022-11-25 16:05:00|914.8|913.3|918.5|917|919.3|917.5|914.3|912.8|336
1669392600000|2022-11-25 16:10:00|918.8|917.3|916|914.5|919.8|918.5|916|914.5|285
1669392900000|2022-11-25 16:15:00|915.8|913.8|915.8|914.3|918.3|916.8|915|913.5|240
1669393200000|2022-11-25 16:20:00|915.5|914|918|916.3|920.5|919|915.5|914|126
1669393500000|2022-11-25 16:25:00|917.5|915.8|916.3|914.8|920.5|919.3|916|914.5|667
1669393800000|2022-11-25 16:30:00|916.5|915|913.5|912.3|916.5|915|913.3|912|620
1669394100000|2022-11-25 16:35:00|913|912|912|910.5|913.3|912.3|911.5|910|97
1669394400000|2022-11-25 16:40:00|912.3|910|910.8|909.3|912.3|910.8|910.3|908.5|171
1669394700000|2022-11-25 16:45:00|910.5|909|909.8|908.5|912.5|911|909.8|908.5|198
1669395000000|2022-11-25 16:50:00|910|908.8|909.8|908.5|911.5|910|909.8|908.5|202
1669395300000|2022-11-25 16:55:00|910|908.8|909.5|908|911.3|909.8|908.5|907.3|179
1669395600000|2022-11-25 17:00:00|909.3|907.8|911.3|909.8|911.5|910|909|907.5|236
1669395900000|2022-11-25 17:05:00|911.5|910|908.8|907|911.5|910|907.5|906|151
1669396200000|2022-11-25 17:10:00|908.5|907.5|906.8|905.5|909|907.5|906.8|905.5|190
1669396500000|2022-11-25 17:15:00|907|905.8|906.3|904.5|907|905.8|905.8|904.5|273
1669396800000|2022-11-25 17:20:00|906.5|904.8|905.8|904|907|905.3|905|903.5|45
1669397100000|2022-11-25 17:25:00|905.5|903.8|903.5|902|905.8|903.8|901.3|899.8|107
1669397400000|2022-11-25 17:30:00|903.8|901.8|903.3|901.5|903.8|902|901.5|899.8|121
1669397700000|2022-11-25 17:35:00|903.5|901.8|905.5|904|905.5|904|902.5|901|13
1669398000000|2022-11-25 17:40:00|905.8|904.3|904|902.3|905.8|904.3|903.5|902|115
1669398300000|2022-11-25 17:45:00|904.3|902.5|905|903.3|906.3|904.5|904|902.3|89
1669398600000|2022-11-25 17:50:00|904.8|903.5|902.8|901.3|905|903.5|902.5|901|91
1669398900000|2022-11-25 17:55:00|903|901|902.5|900.8|903.5|901.8|901.3|899.5|41
1669399200000|2022-11-25 18:00:00|902.8|900.5|901.5|900|902.8|900.8|901.3|899.5|6
1669399500000|2022-11-25 18:05:00|901.3|899.8|900.8|899.3|902.3|900.3|900.5|899|18
1669399800000|2022-11-25 18:10:00|901|899.5|900.8|899.3|902|900|900.3|898.8|26
1669400100000|2022-11-25 18:15:00|901.3|899.5|900.5|898.5|901.3|899.5|900|898.5|9
1669400400000|2022-11-25 18:20:00|900.3|898.8|899.3|897.5|901.8|899.8|899|897.5|3
1669400700000|2022-11-25 18:25:00|899|897.8|896.5|894.3|900|898|895|893.8|255
1669401000000|2022-11-25 18:30:00|896.8|894.5|898.8|896.8|902|900|896.5|894.5|39
1669401300000|2022-11-25 18:35:00|899|896.3|899.3|897|899.8|897.5|897.3|896|50
1669401600000|2022-11-25 18:40:00|899|897.3|901.5|899.8|901.8|899.8|898.3|896.5|17
1669401900000|2022-11-25 18:45:00|901.3|899.5|901|899|901.5|899.5|900.3|898.5|2
1669402200000|2022-11-25 18:50:00|900.8|898.8|900.3|898.5|901|899|900.3|898.3|2
1669402500000|2022-11-25 18:55:00|899.8|898.8|900|898.3|900.3|899|899.5|898|6
1669402800000|2022-11-25 19:00:00|900.3|898.5|900.3|898.8|900.5|899.3|900|898.3|1
1669403100000|2022-11-25 19:05:00|900.5|899|901.8|900|902.3|900.5|900.3|898.8|22
1669403400000|2022-11-25 19:10:00|901.5|899.8|901.5|899.5|902|900.5|901.5|899.5|0
1669403700000|2022-11-25 19:15:00|901.8|899.8|902.3|900.5|902.8|901|901.5|899.8|1
1669404000000|2022-11-25 19:20:00|902.5|900.3|902.3|900.3|903|901|902.3|900|1
1669404300000|2022-11-25 19:25:00|902|900.5|902.5|900.3|902.5|901.3|902|899.8|13
1669404600000|2022-11-25 19:30:00|902|899.8|902.5|899.8|902.5|900.5|900|898|38
1669405200000|2022-11-25 19:40:00|904.8|899.5|904.8|899.5|904.8|899.5|904.8|899.5|10
1669405500000|2022-11-25 19:45:00|904.3|899.3|905.3|897|905.5|903.3|902.5|897|2
1669405800000|2022-11-25 19:50:00|905.5|897.3|905.3|895.8|905.5|899|902|894|2
1669406100000|2022-11-25 19:55:00|902.8|896|905.3|898.5|905.3|898.5|901|895.8|17
1669600800000|2022-11-28 02:00:00|881.5|878.8|883.3|881.3|884|882|880.5|878.5|3
1669601100000|2022-11-28 02:05:00|883.8|881.5|883|880.8|884.5|882.5|882|879.8|4
1669601400000|2022-11-28 02:10:00|883.3|881|883.5|881.8|884.5|882.8|882.5|880.5|11
1669601700000|2022-11-28 02:15:00|883.8|881.3|878.8|877|883.8|881.8|878.8|877|3
1669602000000|2022-11-28 02:20:00|878.5|876.5|879.8|877.8|881|878.8|878|876.5|11
1669602300000|2022-11-28 02:25:00|880|878|881|879|881.8|880|879.8|878|8
1669602600000|2022-11-28 02:30:00|881.5|879.3|884|882.3|884.8|883|881.5|879.3|1
1669602900000|2022-11-28 02:35:00|884.5|882.8|885.3|883.3|885.8|884.3|883.8|882|5
1669603200000|2022-11-28 02:40:00|885|883|884.8|883|885.3|883.3|884.8|883|1
1669603500000|2022-11-28 02:45:00|884.5|883.5|884.8|883|885.8|883.8|884.3|883|29
1669603800000|2022-11-28 02:50:00|884.5|883.3|882|880.5|885.3|883.3|882|880.3|67
1669604100000|2022-11-28 02:55:00|881.5|880.3|884|882|884.8|882.8|881.5|879.8|4
1669604400000|2022-11-28 03:00:00|883.8|881.5|882.8|880.8|884.3|882|882.3|880.3|1
1669604700000|2022-11-28 03:05:00|883.3|881|882.8|881|883.3|881.5|882.3|880.3|1
1669605000000|2022-11-28 03:10:00|883|881.3|882.3|880.3|883|881.8|881|879.3|2
1669605300000|2022-11-28 03:15:00|882.5|880.8|883.5|881.5|883.8|881.8|882.3|880.3|0
1669605600000|2022-11-28 03:20:00|883.8|881.8|882|879.8|884|882|881.3|879.5|0
1669605900000|2022-11-28 03:25:00|881.8|880|883.3|881|883.3|881.3|881.8|880|2
1669606200000|2022-11-28 03:30:00|883|881.3|883|881|883.3|881.3|881.3|879.5|1
1669606500000|2022-11-28 03:35:00|882.8|880.8|882.3|880.3|883|881|881.5|879.5|0
1669606800000|2022-11-28 03:40:00|881.8|879.8|882.5|880.5|882.5|880.8|881.8|879.5|0
1669607100000|2022-11-28 03:45:00|882.3|880.3|882|880|883|881|881.8|879.8|3
1669607400000|2022-11-28 03:50:00|881.8|879.8|882|879.8|882.5|880.5|881.5|879.5|0
1669607700000|2022-11-28 03:55:00|881.8|879.5|882.8|880.8|883.3|881.8|881.5|879.5|0
1669608000000|2022-11-28 04:00:00|882.5|879.8|880.5|878.5|882.5|880.3|880.5|878.3|34
1669608300000|2022-11-28 04:05:00|880.3|878.3|881.3|879.5|881.3|879.5|880.3|878.3|3
1669608600000|2022-11-28 04:10:00|880.8|879|881.3|879.5|881.3|879.5|879.8|878|1
1669608900000|2022-11-28 04:15:00|881.5|879.8|880|878.5|881.5|879.8|879.5|877.5|2
1669609200000|2022-11-28 04:20:00|879.8|878.3|880.5|878.5|881.3|879.3|879.8|878|0
1669609500000|2022-11-28 04:25:00|880.3|878.3|881.8|879.8|882|880.3|880.3|878.3|0
1669609800000|2022-11-28 04:30:00|881.5|879.5|881|879|882.3|880.3|880.8|879|2
1669610100000|2022-11-28 04:35:00|880.8|879.3|880.8|879.3|881.3|879.5|880.8|879|0
1669610400000|2022-11-28 04:40:00|881.3|879.8|882|880|882.3|880.3|881.3|879.5|0
1669610700000|2022-11-28 04:45:00|882.3|880.3|881.8|880.3|882.3|880.3|881.5|879.8|3
1669611000000|2022-11-28 04:50:00|882|880.5|882.3|880.5|883|881.3|881.8|880|6
1669611300000|2022-11-28 04:55:00|882.8|881|882|880.5|882.8|881.3|882|880.5|1
1669611600000|2022-11-28 05:00:00|881.8|880.3|882|880.3|882.5|881|881.5|880|5
1669611900000|2022-11-28 05:05:00|881.8|880|881.5|880|882|880.5|881|879.3|8
1669612200000|2022-11-28 05:10:00|881.8|880.3|882.3|880.5|882.3|880.8|881.5|880|0
1669612500000|2022-11-28 05:15:00|881.5|880.8|881.3|879.5|882|880.8|881|879.3|1
1669612800000|2022-11-28 05:20:00|881|879.8|881.5|879.8|881.8|880.5|881|879.5|6
1669613100000|2022-11-28 05:25:00|881|879.3|880.5|879|881.3|879.8|880.3|878.8|0
1669613400000|2022-11-28 05:30:00|880.8|878.8|881|879.3|882.3|880.8|880|878.3|13
1669613700000|2022-11-28 05:35:00|881.3|879.5|881.3|879.5|882.5|880.8|880.8|878.8|2
1669614000000|2022-11-28 05:40:00|881.5|879.8|880.5|878.8|882|880.3|880.5|878.5|0
1669614300000|2022-11-28 05:45:00|880.3|878.5|879.5|878|880.8|878.8|879|877|3
1669614600000|2022-11-28 05:50:00|879.3|877.8|879|877.5|879.5|877.8|878.5|876.8|4
1669614900000|2022-11-28 05:55:00|878.8|877.8|881|879.3|881|879.5|878.8|876.8|24
1669615200000|2022-11-28 06:00:00|880.8|879.5|880.8|879.3|881|879.5|880.3|878.8|2
1669615500000|2022-11-28 06:05:00|881|879|880.5|879|881|879.3|880|878.3|2
1669615800000|2022-11-28 06:10:00|880.8|878.8|882.3|880.5|882.5|880.8|880.8|878.8|2
1669616100000|2022-11-28 06:15:00|882.5|880.8|887|885.5|887.3|885.5|881.5|879.8|160
1669616400000|2022-11-28 06:20:00|887.5|886|885.3|883.3|888|886|884|882.5|46
1669616700000|2022-11-28 06:25:00|884.8|883|883.8|881.8|884.8|883|883.5|881.8|1
1669617000000|2022-11-28 06:30:00|884|882|885.3|883|885.5|883.5|883.5|881.5|3
1669617300000|2022-11-28 06:35:00|885|882.8|885|883|885.3|883|884.3|882.8|0
1669617600000|2022-11-28 06:40:00|885.3|883.3|886|884|887.8|885.8|884.5|883|126
1669617900000|2022-11-28 06:45:00|886.5|884.3|887.3|885.3|888|886.3|886.5|884|21
1669618200000|2022-11-28 06:50:00|887|885.8|886.5|884.8|887.3|885.8|885.8|884.5|4
1669618500000|2022-11-28 06:55:00|886.8|885|885.3|883.5|887.8|886|885|883.5|42
1669618800000|2022-11-28 07:00:00|885|883|880.5|878.8|885|883|879.5|877.8|59
1669619100000|2022-11-28 07:05:00|881.8|879|882.3|880.3|882.3|880.3|878.8|877|57
1669619400000|2022-11-28 07:10:00|882|879.8|881.8|879.8|882.3|880.8|880.8|879.3|8
1669619700000|2022-11-28 07:15:00|882|880|884.3|882.8|884.3|882.8|881.8|879.5|77
1669620000000|2022-11-28 07:20:00|884.5|883|884.8|883|886.5|885.3|884.3|882.8|38
1669620300000|2022-11-28 07:25:00|885|882.5|884.8|883|885|883.5|883.8|881.8|13
1669620600000|2022-11-28 07:30:00|885|882.8|886.3|884.5|886.8|885|884.5|882.8|89
1669620900000|2022-11-28 07:35:00|886|884.3|887|885|887|885.3|885.3|884|11
1669621200000|2022-11-28 07:40:00|886.8|884.5|887.3|885.5|887.8|885.8|885.3|884|52
1669621500000|2022-11-28 07:45:00|887.5|885.8|886.8|884.8|887.5|885.8|885.3|884|9
1669621800000|2022-11-28 07:50:00|887|885|887.8|886|889.3|887.8|887|884.8|220
1669622100000|2022-11-28 07:55:00|888.3|886.3|883.5|881.5|888.8|886.8|883.5|881.5|160
1669622400000|2022-11-28 08:00:00|883|881.8|879.5|877.8|884|882|878.5|877|555
1669622700000|2022-11-28 08:05:00|879.3|877.5|878.5|876.8|881.3|879.5|877.5|875.8|193
1669623000000|2022-11-28 08:10:00|879.3|877.5|878.5|876.8|880.3|878.8|877.5|876|244
1669623300000|2022-11-28 08:15:00|878.3|876.5|879.3|877.5|880.3|878.8|876.5|874.8|145
1669623600000|2022-11-28 08:20:00|879|877.8|878.5|877|880.8|879.3|878.3|876.8|260
1669623900000|2022-11-28 08:25:00|878.8|877.3|879|877.5|879.5|878.3|877|875.5|130
1669624200000|2022-11-28 08:30:00|878.8|877.3|879|877.5|879.3|877.8|876|874.3|77
1669624500000|2022-11-28 08:35:00|879.3|877.3|880|878.3|880|878.8|878.3|876.8|103
1669624800000|2022-11-28 08:40:00|880.3|878.5|881.3|879.8|881.3|879.8|879.3|877.8|36
1669625100000|2022-11-28 08:45:00|881|879.3|876.3|874.8|881|879.5|876.3|874.5|551
1669625400000|2022-11-28 08:50:00|876|874.5|877.3|875.5|877.5|876|875.8|874.3|245
1669625700000|2022-11-28 08:55:00|877|875.3|877.3|875.5|877.8|876.3|876|874.5|73
1669626000000|2022-11-28 09:00:00|877|875.3|876.8|875.5|877.3|876|874.8|873.3|306
1669626300000|2022-11-28 09:05:00|877|875.8|878.8|877|879.8|878.3|876.5|875|151
1669626600000|2022-11-28 09:10:00|878.5|876.8|881|879.5|881.3|879.8|876.5|875.3|60
1669626900000|2022-11-28 09:15:00|881.3|879.8|879.8|878|881.5|880.3|879|877.3|62
1669627200000|2022-11-28 09:20:00|879.3|877.8|878.5|877|879.3|878.3|877.8|876|108
1669627500000|2022-11-28 09:25:00|878.3|876.5|881.5|879.8|881.5|880|878|876.5|56
1669627800000|2022-11-28 09:30:00|881.3|879.5|879|877.3|882.8|881|878.5|877.3|370
1669628100000|2022-11-28 09:35:00|878.8|877|877.3|875.8|878.8|877.3|876.5|875.3|57
1669628400000|2022-11-28 09:40:00|877.5|875.5|877.8|876.5|878|876.5|876.8|875.3|51
1669628700000|2022-11-28 09:45:00|877.5|876|877.3|875.5|878|876.5|876.5|875.3|152
1669629000000|2022-11-28 09:50:00|877|875.8|877|875.5|877.3|875.8|875.8|874.5|94
1669629300000|2022-11-28 09:55:00|876.8|875.3|876.5|874.8|877.3|875.8|876|874.5|45
1669629600000|2022-11-28 10:00:00|876.3|874.5|877|875.5|877.3|875.5|874.8|873.5|111
1669629900000|2022-11-28 10:05:00|877.3|875.8|878.5|877|879|877.5|876.3|874.8|306
1669630200000|2022-11-28 10:10:00|878.3|876.8|878.5|877|878.5|877.3|877.3|875.8|39
1669630500000|2022-11-28 10:15:00|878.3|876.8|878.3|876.8|878.5|877.3|877.8|876.3|92
1669630800000|2022-11-28 10:20:00|878|876.5|878.3|876.8|878.3|877|877|875.8|64
1669631100000|2022-11-28 10:25:00|878.5|877|881|879.5|881.5|879.8|878.3|876.8|92
1669631400000|2022-11-28 10:30:00|880.8|879.3|879|877.8|881|879.5|878.5|877|117
1669631700000|2022-11-28 10:35:00|879.3|878|877.8|876.3|879.5|878|877.5|876|60
1669632000000|2022-11-28 10:40:00|877.5|876|877.5|875.8|878|876.5|877|875.8|27
1669632300000|2022-11-28 10:45:00|877.3|876|876.5|874.8|878.3|876.5|876.3|874.5|50
1669632600000|2022-11-28 10:50:00|876|875|876|874.3|876.5|875|875.5|874|32
1669632900000|2022-11-28 10:55:00|875.5|874|876.3|874.8|876.5|875|875.5|874|25
1669633200000|2022-11-28 11:00:00|876|874.5|877.5|876|878|876.5|875.5|874|58
1669633500000|2022-11-28 11:05:00|877.3|875.5|878.5|877|879.5|877.8|877|875.5|188
1669633800000|2022-11-28 11:10:00|878.8|877.3|881.5|880|882.3|880.8|878.8|877.3|46
1669634100000|2022-11-28 11:15:00|881.8|880.3|881.3|880|881.8|880.3|879.5|877.8|206
1669634400000|2022-11-28 11:20:00|881.5|880.3|879|877.5|882|880.8|878.5|877|55
1669634700000|2022-11-28 11:25:00|878.8|877.3|880.5|879|880.5|879.3|878.8|877.3|29
1669635000000|2022-11-28 11:30:00|880.8|879.3|879.3|878|880.8|879.3|878.8|877.3|23
1669635300000|2022-11-28 11:35:00|879.5|878.3|879.8|878|880|878.5|878.3|876.8|86
1669635600000|2022-11-28 11:40:00|879.5|878.3|878.3|876.5|879.8|878.3|878.3|876.5|83
1669635900000|2022-11-28 11:45:00|878|876.8|881.3|879.8|881.8|880.5|877.8|876.3|61
1669636200000|2022-11-28 11:50:00|881.8|880.5|879.5|878.3|882.3|881|879.3|877.8|104
1669636500000|2022-11-28 11:55:00|879.3|877.8|882.8|881|883|881.5|879.3|877.8|67
1669636800000|2022-11-28 12:00:00|883|881.5|883.5|882|884|882.5|882.8|881|37
1669637100000|2022-11-28 12:05:00|883.8|882.5|880.3|878.8|884.3|882.5|880|878.3|161
1669637400000|2022-11-28 12:10:00|880|878.5|880|878.8|880.5|879.3|878.8|877|78
1669637700000|2022-11-28 12:15:00|880.3|878.5|882.5|880.8|882.8|881.3|880|878.5|32
1669638000000|2022-11-28 12:20:00|882.3|881|882.3|880.8|883|881|881.5|880|56
1669638300000|2022-11-28 12:25:00|882.5|881|881.3|879.8|882.8|881.5|881|879.3|106
1669638600000|2022-11-28 12:30:00|881|879.5|881|879.5|881.3|879.8|880|878.5|83
1669638900000|2022-11-28 12:35:00|881.5|879.8|881.8|880.5|882|880.8|879.8|878.3|94
1669639200000|2022-11-28 12:40:00|882|880.3|881|879.5|882.3|880.8|881|879.3|18
1669639500000|2022-11-28 12:45:00|881.3|879.8|880|878.3|881.3|879.8|879.8|878|21
1669639800000|2022-11-28 12:50:00|879.8|878.5|879.5|878|880.8|879.3|879.5|878|79
1669640100000|2022-11-28 12:55:00|879.8|878.5|879.3|878|880.8|879.5|879|877.5|47
1669640400000|2022-11-28 13:00:00|879.5|878.3|880.5|879.3|881|879.5|879.3|877.5|60
1669640700000|2022-11-28 13:05:00|880.3|878.8|882.3|881|882.5|881|879.8|878|167
1669641000000|2022-11-28 13:10:00|882|880.8|881|879.5|882.3|880.8|880.3|878.8|25
1669641300000|2022-11-28 13:15:00|880.8|879.3|880.8|879|880.8|879.3|878|876.5|182
1669641600000|2022-11-28 13:20:00|880.5|878.8|881.8|880|886.8|885.3|880.3|878.8|113
1669641900000|2022-11-28 13:25:00|881.5|879.8|881.3|879.5|882.5|880.8|879.5|878|48
1669642200000|2022-11-28 13:30:00|881|879.3|880|878.3|881.8|880|879.5|878|29
1669642500000|2022-11-28 13:35:00|879.8|878|882.8|881|883|881.5|879.8|878|47
1669642800000|2022-11-28 13:40:00|882.5|880.8|882.8|881|883.8|882|882|880.5|33
1669643100000|2022-11-28 13:45:00|882.5|881.3|881.8|880|883.5|882|881.3|879.5|136
1669643400000|2022-11-28 13:50:00|881.5|879.8|881.5|879.8|884|882.5|880.5|879.3|199
1669643700000|2022-11-28 13:55:00|881.3|880.3|882.8|881.3|883.3|882|880|878.3|156
1669644000000|2022-11-28 14:00:00|882.5|880.8|880.3|878.5|882.5|881|878.3|876.5|202
1669644300000|2022-11-28 14:05:00|880|878.3|880.3|878.8|881|879.3|879|877.5|137
1669644600000|2022-11-28 14:10:00|880|878.5|881|879.5|882.5|881|880|878.5|136
1669644900000|2022-11-28 14:15:00|880.8|878.8|877.8|876|881|879.3|877.3|875.8|262
1669645200000|2022-11-28 14:20:00|877.5|876.3|878.8|877.3|879.8|878|876.8|875.3|245
1669645500000|2022-11-28 14:25:00|878.5|877|881|879.3|881.5|879.8|878.3|876.8|283
1669645800000|2022-11-28 14:30:00|880.8|879|882|880.5|883.5|882|879.5|878.3|170
1669646100000|2022-11-28 14:35:00|882.3|880.8|881.5|880|883|881.5|878.8|877|175
1669646400000|2022-11-28 14:40:00|881.3|879.8|882.5|881|882.8|881.5|880.3|878.8|217
1669646700000|2022-11-28 14:45:00|882.8|881.3|882|880.5|883.5|882|880.5|879|78
1669647000000|2022-11-28 14:50:00|882.3|880.8|887.5|886|887.5|886|880.8|879.5|228
1669647300000|2022-11-28 14:55:00|888.8|885.8|884|882.5|888.8|887.5|883|881.5|182
1669647600000|2022-11-28 15:00:00|883.8|882.3|885.8|884|886|884.5|882.3|880.8|157
1669647900000|2022-11-28 15:05:00|885.3|883.8|885.8|884.3|886.3|884.5|884|882.5|102
1669648200000|2022-11-28 15:10:00|886|884.5|889.3|887.8|890.8|889.5|886|884.5|180
1669648500000|2022-11-28 15:15:00|889.5|888|896|894.5|896|894.8|889.3|888|385
1669648800000|2022-11-28 15:20:00|896.3|894.8|891.3|889.8|897.3|895.8|890.8|889.5|156
1669649100000|2022-11-28 15:25:00|891.5|890|890.8|889.3|892.8|891.5|888.3|886.5|184
1669649400000|2022-11-28 15:30:00|890.3|888.8|888.8|887.3|892|890.5|888.5|887|132
1669649700000|2022-11-28 15:35:00|888.5|887|890.5|889|890.5|889|888|886.8|157
1669650000000|2022-11-28 15:40:00|890.3|888.8|888|886.3|890.5|888.8|887.5|886|170
1669650300000|2022-11-28 15:45:00|887.8|886|885|883.3|888|886.3|882.8|881.3|614
1669650600000|2022-11-28 15:50:00|885.3|883.5|884.8|883|886.5|884.8|883.5|882|145
1669650900000|2022-11-28 15:55:00|884.5|882.8|885.3|883.5|885.8|884|883.5|882|85
1669651200000|2022-11-28 16:00:00|885|883.3|886.8|885.3|887.8|886.3|884.8|883.3|304
1669651500000|2022-11-28 16:05:00|887|885.5|889|887.3|889.3|887.8|886|884.5|158
1669651800000|2022-11-28 16:10:00|888.8|887.5|888.5|886.8|890.3|888.5|885.5|884|430
1669652100000|2022-11-28 16:15:00|888.3|886.5|887|885.5|888.3|886.5|885.3|883.5|202
1669652400000|2022-11-28 16:20:00|887.3|885.3|886.3|884.5|890|888.3|885.8|884.5|233
1669652700000|2022-11-28 16:25:00|886|884.8|887|885.5|889.3|887.8|885.3|883.8|659
1669653000000|2022-11-28 16:30:00|886.8|885.3|883.5|882|887|885.5|882.5|881|161
1669653300000|2022-11-28 16:35:00|883.3|881.8|882.8|881.5|884.3|882.8|882.5|881.3|181
1669653600000|2022-11-28 16:40:00|882.5|881.3|893.3|891.5|894.5|892.8|881.8|880.3|429
1669653900000|2022-11-28 16:45:00|893|891.8|896.5|894.8|898.3|896.3|893|891.3|363
1669654200000|2022-11-28 16:50:00|896.3|894.3|895.3|893.5|897.5|895.8|894.5|892.8|71
1669654500000|2022-11-28 16:55:00|895|893.8|895.3|893.8|895.5|893.8|893.3|891.8|52
1669654800000|2022-11-28 17:00:00|895|893.5|893.8|892|895.3|893.8|891.8|890|26
1669655100000|2022-11-28 17:05:00|893.5|891.8|894.5|892.8|895|893.3|893|891.5|9
1669655400000|2022-11-28 17:10:00|894.8|893|896.8|895|897|895.3|892.5|891|25
1669655700000|2022-11-28 17:15:00|897|895.3|898|896.5|899.3|897.5|896.8|895.3|42
1669656000000|2022-11-28 17:20:00|898.3|897.3|894.5|893|899|897.3|894.5|893|82
1669656300000|2022-11-28 17:25:00|894.8|893.3|894.3|892.8|897.3|896|893|891.5|269
1669656600000|2022-11-28 17:30:00|894.5|892.5|896|894.3|896.5|894.8|894|892.5|15
1669656900000|2022-11-28 17:35:00|895.8|894.5|894|892.5|896.8|895.3|893.3|891.8|86
1669657200000|2022-11-28 17:40:00|893.8|892.3|892.8|891.3|895.3|893.8|892.5|891|18
1669657500000|2022-11-28 17:45:00|893|891.5|890|888.3|893.8|892.3|889.8|888.3|48
1669657800000|2022-11-28 17:50:00|890.3|888.5|888.5|887|890.3|888.8|888.3|886.8|36
1669658100000|2022-11-28 17:55:00|888.8|886.8|887.3|885.8|889.5|887.8|887|885.5|26
1669658400000|2022-11-28 18:00:00|887.5|885.5|887.8|886.3|888.5|887|886.8|885.3|30
1669658700000|2022-11-28 18:05:00|887.5|886|886.5|885|888.3|887|886.3|884.8|80
1669659000000|2022-11-28 18:10:00|886.3|884.8|886.3|884.5|887|885.5|885.5|884|119
1669659300000|2022-11-28 18:15:00|886|884.8|885.5|884|887.3|885.8|885.3|884|50
1669659600000|2022-11-28 18:20:00|885.3|883.8|884.3|882.8|885.3|883.8|883.8|882|72
1669659900000|2022-11-28 18:25:00|883.8|882.5|883.5|882|884.5|883.3|883|881.8|37
1669660200000|2022-11-28 18:30:00|883.3|881.8|882.5|881|884|882.3|882.5|880.8|57
1669660500000|2022-11-28 18:35:00|882.3|880.8|883.3|881.8|884.5|883|882|880.5|25
1669660800000|2022-11-28 18:40:00|883.5|881.5|883.5|882.3|884.8|883.3|883|881.5|13
1669661100000|2022-11-28 18:45:00|883.8|882|884.3|882.5|884.3|882.8|883|881.5|14
1669661400000|2022-11-28 18:50:00|884.5|882.8|884.5|882.8|885.5|884|884|882.5|12
1669661700000|2022-11-28 18:55:00|884.3|883|883|881.5|884.3|883|882.5|880.8|98
1669662000000|2022-11-28 19:00:00|882.8|881.3|882|880.3|883.5|882|881.3|879.8|181
1669662300000|2022-11-28 19:05:00|881.8|880.5|882.5|880.8|883.3|881.8|881.5|880|24
1669662600000|2022-11-28 19:10:00|883|881|883.8|882.5|884.5|883|882.3|880.8|95
1669662900000|2022-11-28 19:15:00|884|882.3|885.5|884|886.3|884.5|884|882.3|86
1669663200000|2022-11-28 19:20:00|886|884.3|885|883.3|888.3|886.5|884.3|882.8|59
1669663500000|2022-11-28 19:25:00|884.8|883.8|882|880.8|885.8|884.3|881.3|879.8|189
1669663800000|2022-11-28 19:30:00|882.3|880.5|881.3|879.8|882.8|881|881|879.5|25
1669664100000|2022-11-28 19:35:00|881.5|880|882.8|881|883.8|882|881.3|879.8|78
1669664400000|2022-11-28 19:40:00|882.5|881.3|882.5|880.8|882.8|881.3|881.8|880.5|52
1669664700000|2022-11-28 19:45:00|882.8|881|881.8|880|883|881.5|881.5|880|8
1669665000000|2022-11-28 19:50:00|881.5|879.8|880.3|878.5|882|880.5|879.8|878.5|182
1669665300000|2022-11-28 19:55:00|880|878.3|879.3|877.5|880.3|878.8|879|877.5|4
1669665600000|2022-11-28 20:00:00|879.5|877.8|880.8|879|881|879.5|879.5|877.5|1
1669665900000|2022-11-28 20:05:00|880.5|878.8|880.8|879.3|881|879.5|880|878.3|7
1669666200000|2022-11-28 20:10:00|880.5|879|880.5|879|881|879.5|880.3|878.8|8
1669666500000|2022-11-28 20:15:00|880.3|878.8|879.3|877.5|880.5|879.3|878.8|877|68
1669666800000|2022-11-28 20:20:00|879|877.3|880|878.3|880|878.5|879|877|56
1669667100000|2022-11-28 20:25:00|879.8|877.8|877.8|876|879.8|878.3|877.5|875.8|409
1669667400000|2022-11-28 20:30:00|877.3|876.3|876.5|875.3|877.8|876.3|876.3|874.8|18
1669667700000|2022-11-28 20:35:00|876.8|875|879|877.3|879.3|877.8|876.5|874.8|35
1669668000000|2022-11-28 20:40:00|878.8|877|878|876.8|879.8|878.3|877.8|876.3|14
1669668300000|2022-11-28 20:45:00|878.3|876.3|877.3|875.8|878.3|877|877|875.3|7
1669668600000|2022-11-28 20:50:00|877.5|875.5|876.8|875.3|877.5|876|876|874.5|55
1669668900000|2022-11-28 20:55:00|876.5|875|876.5|875|876.8|875.5|876|874.3|56
1669669200000|2022-11-28 21:00:00|876.8|875.3|875|873.5|876.8|875.3|874.8|873.5|36
1669669500000|2022-11-28 21:05:00|874.8|873.8|875.8|874|875.8|874|874.8|873.5|58
1669669800000|2022-11-28 21:10:00|875.5|873.8|875|873.5|876|874.3|874.8|873.5|4
1669670100000|2022-11-28 21:15:00|874.8|873.8|875.3|873.8|875.8|874.3|874.8|873.5|57
1669670400000|2022-11-28 21:20:00|875.5|874|875|873.5|875.8|874|874.8|873.5|8
1669670700000|2022-11-28 21:25:00|874.8|873.8|874.8|873.5|875.5|874.3|874.8|873.5|101
1669671000000|2022-11-28 21:30:00|875|873.8|875.5|874|875.5|874|874.8|873.5|176
1669671300000|2022-11-28 21:35:00|875.8|873.5|875.3|873.5|875.8|873.8|874.8|873.5|38
1669671600000|2022-11-28 21:40:00|875.5|873.8|875.5|874|875.8|874|873.5|872|20
1669671900000|2022-11-28 21:45:00|875.8|874.3|875.5|873.8|876.3|874.8|874.8|873.3|49
1669672200000|2022-11-28 21:50:00|875.8|874|875.3|873.5|875.8|874.5|874.5|872.8|16
1669672500000|2022-11-28 21:55:00|875|873.3|875.3|873.5|875.5|873.8|873.8|872.3|16
1669672800000|2022-11-28 22:00:00|875.5|873|874.8|872.3|875.5|873|874.8|872|0
1669674000000|2022-11-28 22:20:00|875.8|872|875.5|872|875.8|872.3|874.8|872|0
1669674600000|2022-11-28 22:30:00|875||875.3||875.3||874.8||0
1669674900000|2022-11-28 22:35:00|876.3||876.3||876.3||876.3||0
1669675800000|2022-11-28 22:50:00|875.8||875.8||875.8||875.8||0
1669676100000|2022-11-28 22:55:00|875.3||875.3||875.3||875.3||1
1669687200000|2022-11-29 02:00:00|882.8|880.5|882|880.5|882.8|880.5|881.3|879.5|0
1669687500000|2022-11-29 02:05:00|882.3|880.3|883.5|881.3|883.5|881.3|881.5|879.8|1
1669687800000|2022-11-29 02:10:00|883.3|881|882.3|880.3|883.5|881.5|882.3|880.3|0
1669688100000|2022-11-29 02:15:00|882.5|880.5|882|880.5|882.5|880.8|881.8|879.8|17
1669688400000|2022-11-29 02:20:00|882.3|880.3|882.3|880.3|883|881|882|880.3|3
1669688700000|2022-11-29 02:25:00|882|880|883|881.3|883|881.3|881.8|880|1
1669689000000|2022-11-29 02:30:00|883.3|881.5|883.5|882|884|882.5|883|881.3|2
1669689300000|2022-11-29 02:35:00|883.3|882.3|883.3|881.5|883.5|882.3|883|881.3|21
1669689600000|2022-11-29 02:40:00|883.5|881.8|883.3|881.5|883.5|882|883|881.3|2
1669689900000|2022-11-29 02:45:00|883|881.3|882.5|881|883.5|882|882.3|880.8|3
1669690200000|2022-11-29 02:50:00|882.8|880.8|882.3|880.8|883|881.5|882|880.5|3
1669690500000|2022-11-29 02:55:00|882|880.5|883.5|881.8|883.5|881.8|882|880.3|1
1669690800000|2022-11-29 03:00:00|883.8|881.5|885.5|883.8|886|884|883.8|881.5|2
1669691100000|2022-11-29 03:05:00|885.3|883.5|885.8|884|885.8|884|885|883.5|1
1669691400000|2022-11-29 03:10:00|886|884.3|886.3|884.3|886.3|884.5|885.5|883.8|1
1669691700000|2022-11-29 03:15:00|886|884.5|888.3|886.5|888.3|887|886|884.3|36
1669692000000|2022-11-29 03:20:00|888.8|886.8|889.5|887.5|890.5|888.5|888.8|886.8|17
1669692300000|2022-11-29 03:25:00|889.3|887.8|890|888.3|890.8|889.3|889.3|887.5|1
1669692600000|2022-11-29 03:30:00|889.5|887.5|889.8|888.3|890.8|888.8|888.8|887|4
1669692900000|2022-11-29 03:35:00|889.5|888|889.3|887.5|889.5|888|888.5|887|18
1669693200000|2022-11-29 03:40:00|889.5|887.3|890.3|888.3|890.5|888.5|888.8|887.3|15
1669693500000|2022-11-29 03:45:00|890|888|890.8|889|891.8|890|890|888|2
1669693800000|2022-11-29 03:50:00|891|889.3|892.3|890.5|892.3|890.5|890.5|888.8|0
1669694100000|2022-11-29 03:55:00|892|890|893.5|891.8|893.5|891.8|891.3|889.5|0
1669694400000|2022-11-29 04:00:00|893.3|892|893.5|891.5|893.5|892|893|890.8|0
1669694700000|2022-11-29 04:05:00|893.3|891.8|893.3|891.3|893.5|892|892.8|891.3|0
1669695000000|2022-11-29 04:10:00|893|891.5|895|893.3|895.8|893.8|893|891.5|6
1669695300000|2022-11-29 04:15:00|895.5|893.5|896|894.3|896.3|894.5|895|893.3|5
1669695600000|2022-11-29 04:20:00|896.3|894.5|896.8|895|897|895.3|896|894|2
1669695900000|2022-11-29 04:25:00|897|895.3|897|895.5|897.8|896|896.3|894.5|28
1669696200000|2022-11-29 04:30:00|897.3|895.3|897.3|895.3|898|896.3|896.5|895|14
1669696500000|2022-11-29 04:35:00|897|895.5|896.8|895|897.3|895.5|896.3|894.8|1
1669696800000|2022-11-29 04:40:00|897.3|895.3|897.3|895.5|897.5|895.5|896.5|894.8|0
1669697100000|2022-11-29 04:45:00|897.5|896|898.3|896.5|899|897.3|897.3|895.5|1
1669697400000|2022-11-29 04:50:00|898.5|896.8|899.8|898|900.5|898.8|898.5|896.8|16
1669697700000|2022-11-29 04:55:00|900|898.3|899.5|898.3|900.3|898.5|899.5|897.8|6
1669698000000|2022-11-29 05:00:00|899.8|897.5|899.5|898|900.5|899|899.3|897.5|15
1669698300000|2022-11-29 05:05:00|900|898.3|900|898.3|900.5|898.5|899.5|897.8|0
1669698600000|2022-11-29 05:10:00|899.8|898.5|899.5|898|900.5|899.3|899.5|898|8
1669698900000|2022-11-29 05:15:00|900.3|898.3|900.5|898.8|900.5|899|900|898.3|0
1669699200000|2022-11-29 05:20:00|900.3|899|900.3|898.8|900.5|899.3|900.3|898.5|67
1669699500000|2022-11-29 05:25:00|900.5|898.5|898.3|896.8|900.5|899.3|898|896.5|410
1669699800000|2022-11-29 05:30:00|898|896.5|894.8|893|898|896.8|892.8|890.8|23
1669700100000|2022-11-29 05:35:00|894.5|892.8|893.8|892|896.5|894.5|893.8|892|6
1669700400000|2022-11-29 05:40:00|893.5|891.8|893.5|891.8|893.8|892.3|893|891.3|0
1669700700000|2022-11-29 05:45:00|893.3|891.5|891.8|890.3|893.3|891.8|891.8|890.3|18
1669701000000|2022-11-29 05:50:00|892|889.8|891.3|889.8|892.3|890.3|890.8|888.8|6
1669701300000|2022-11-29 05:55:00|891|889.5|890.8|889.3|892.3|890.8|889.8|887.8|5
1669701600000|2022-11-29 06:00:00|891.3|889|891.8|890.5|891.8|890.5|890.5|888.8|3
1669701900000|2022-11-29 06:05:00|892|890.8|891.3|889.5|892|890.8|891.3|889.5|9
1669702200000|2022-11-29 06:10:00|891.8|890|891.8|890|892.3|890.8|891.5|889.5|1
1669702500000|2022-11-29 06:15:00|892.3|890.5|889.5|888|892.8|890.8|889.3|887.5|23
1669702800000|2022-11-29 06:20:00|889.8|887.8|889.8|888|890.5|888.5|889.5|887.5|48
1669703100000|2022-11-29 06:25:00|889.5|887.8|888.8|887|890|888|888.8|887|0
1669703400000|2022-11-29 06:30:00|888.5|886.8|889|887.3|891.3|889.3|888.5|886.8|15
1669703700000|2022-11-29 06:35:00|888.8|886.8|889.8|888|889.8|888|888.8|886.8|2
1669704000000|2022-11-29 06:40:00|889.5|888.3|889|887|889.8|888.3|888.5|886.8|0
1669704300000|2022-11-29 06:45:00|889.3|887.3|889.8|888|890.3|888.5|889|887|2
1669704600000|2022-11-29 06:50:00|889.5|887.8|888|886.5|890.5|888.5|888|886.5|4
1669704900000|2022-11-29 06:55:00|887.5|886.3|885.3|883.5|888.8|887.3|884.8|883.3|39
1669705200000|2022-11-29 07:00:00|885|883.3|886.3|884.8|887.5|885.8|885|883.3|51
1669705500000|2022-11-29 07:05:00|886.5|884.5|886.8|885.3|888.5|886.8|885.8|884.3|107
1669705800000|2022-11-29 07:10:00|886.5|885|890.8|889.3|891.5|889.8|886.5|885|83
1669706100000|2022-11-29 07:15:00|891|889|892|890.3|893.5|891.8|890.3|888.8|80
1669706400000|2022-11-29 07:20:00|892.3|890|891|889.3|892.3|890|888.3|886.5|109
1669706700000|2022-11-29 07:25:00|891.3|889.8|890.5|888.8|891.8|890|890|888.5|38
1669707000000|2022-11-29 07:30:00|890|888.5|889.8|888|891.3|889.5|889.3|887.3|95
1669707300000|2022-11-29 07:35:00|889.5|888.3|889|887.3|889.5|888.3|888.3|886.5|13
1669707600000|2022-11-29 07:40:00|888.8|887.5|890|888.3|891.5|889.8|888.8|887|69
1669707900000|2022-11-29 07:45:00|889.8|888|886|884.5|890.3|888.8|885|883.8|303
1669708200000|2022-11-29 07:50:00|885.8|883.5|886|884.3|887.8|886.3|885|883.5|263
1669708500000|2022-11-29 07:55:00|886.3|884.5|884.3|882.5|887.5|885.8|883.8|882.3|278
1669708800000|2022-11-29 08:00:00|883.8|882.3|883.5|882|884.3|882.8|882.8|880.8|142
1669709100000|2022-11-29 08:05:00|883.3|881.3|880.5|878.8|883.8|882.3|879.5|878|238
1669709400000|2022-11-29 08:10:00|880.3|879|885|883.5|885|883.5|879.3|877.8|263
1669709700000|2022-11-29 08:15:00|884.8|883|884.3|882.5|887|885.3|883.3|881.8|285
1669710000000|2022-11-29 08:20:00|884.5|882.8|883.8|882|885|883.8|883.5|881.8|32
1669710300000|2022-11-29 08:25:00|884|882.3|888.5|886.5|889.5|888|883.3|881.8|306
1669710600000|2022-11-29 08:30:00|888.3|886.8|889.3|887.8|891|889.3|887.5|886.3|211
1669710900000|2022-11-29 08:35:00|889.5|888|888|886.3|889.8|888|886.3|884.5|98
1669711200000|2022-11-29 08:40:00|887.8|886.8|886.5|884.8|888.8|887|886|884.3|114
1669711500000|2022-11-29 08:45:00|886.3|884.5|885.5|884|886.3|884.5|884.3|883|261
1669711800000|2022-11-29 08:50:00|885.3|883.8|885.8|884.3|886.8|885.3|885|883.5|71
1669712100000|2022-11-29 08:55:00|886|884.5|890.3|888.5|891|889.8|885.3|883.5|161
1669712400000|2022-11-29 09:00:00|890|888.3|887.5|885.8|890|888.3|887.3|885.5|68
1669712700000|2022-11-29 09:05:00|887.8|886|887|885.3|889.5|887.8|886.8|885.3|50
1669713000000|2022-11-29 09:10:00|886.8|884.8|887|885.5|887.3|885.5|884.8|883.5|84
1669713300000|2022-11-29 09:15:00|887.3|885|888|886.3|888.5|887|885.8|884.3|88
1669713600000|2022-11-29 09:20:00|887.8|886|887|885.5|887.8|886|886.3|884.5|38
1669713900000|2022-11-29 09:25:00|886.8|885.3|886.8|885.5|887.5|886|886.5|885|133
1669714200000|2022-11-29 09:30:00|887.5|885.8|886.3|884.8|887.8|886.3|885|883.5|71
1669714500000|2022-11-29 09:35:00|886|884.5|883.8|882|887.3|885.5|883.5|881.8|125
1669714800000|2022-11-29 09:40:00|884|882.3|886.8|885.3|887|885.5|884|882.3|146
1669715100000|2022-11-29 09:45:00|887|885.5|886.3|884.5|887.8|886|884.8|883.3|94
1669715400000|2022-11-29 09:50:00|886|884.8|887.5|886|888.3|886.5|885.8|884.3|40
1669715700000|2022-11-29 09:55:00|887.8|885.8|889|887.5|889.3|888|887.3|885.8|105
1669716000000|2022-11-29 10:00:00|888.8|887.3|888.8|887.5|889.3|887.8|887.8|886.5|122
1669716300000|2022-11-29 10:05:00|889|887.8|890.3|888.5|892|890.5|888.8|887.3|197
1669716600000|2022-11-29 10:10:00|890|888.8|890.5|888.8|891.3|889.5|889|887.3|71
1669716900000|2022-11-29 10:15:00|890.3|889|891|889.8|891.3|889.8|890|888.5|100
1669717200000|2022-11-29 10:20:00|891.3|890|893.5|891.8|893.5|892|891.3|890|54
1669717500000|2022-11-29 10:25:00|893.3|892.3|893.3|891.5|894|892.5|892.3|890.5|45
1669717800000|2022-11-29 10:30:00|893|891.8|892.3|890.5|894|892.3|892.3|890.5|32
1669718100000|2022-11-29 10:35:00|892|890.8|892.5|891|893|891.5|892|890.5|47
1669718400000|2022-11-29 10:40:00|892.8|891.3|893.5|891.8|893.5|891.8|892.5|890.8|111
1669718700000|2022-11-29 10:45:00|893.3|891.5|894.5|893|895|893.5|893.3|891.5|22
1669719000000|2022-11-29 10:50:00|894.3|892.8|894.3|892.5|895.5|893.8|893.3|891.8|59
1669719300000|2022-11-29 10:55:00|894.5|892.8|893|891.3|894.8|893.3|891.8|890|278
1669719600000|2022-11-29 11:00:00|892.8|891.5|891.8|889.8|893.3|891.8|890.8|889.3|31
1669719900000|2022-11-29 11:05:00|891.5|889.5|890|888.5|891.8|890|889.5|887.8|40
1669720200000|2022-11-29 11:10:00|889.8|888.3|890.8|889.3|891.5|889.8|889.8|887.8|29
1669720500000|2022-11-29 11:15:00|891|889.5|893|891.5|893.3|892|890.8|889.5|35
1669720800000|2022-11-29 11:20:00|893.3|891.8|893.3|891.8|893.8|892.5|892.8|891.5|34
1669721100000|2022-11-29 11:25:00|893|891.5|895.5|894.3|895.5|894.3|892.8|891.5|155
1669721400000|2022-11-29 11:30:00|895.3|894|896.8|895|897|895.8|895.3|894|45
1669721700000|2022-11-29 11:35:00|897|895.3|895|893.3|897.8|896.3|894.5|893|234
1669722000000|2022-11-29 11:40:00|895.5|893.8|897.5|896|897.8|896.3|895.3|893.8|52
1669722300000|2022-11-29 11:45:00|897.8|895.8|898|896.5|898|896.5|896.3|894.5|50
1669722600000|2022-11-29 11:50:00|898.3|896.8|900.5|899|900.5|899.3|898|896.5|136
1669722900000|2022-11-29 11:55:00|900.3|898.8|901.3|899.5|902.5|900.8|899.8|898.5|177
1669723200000|2022-11-29 12:00:00|901|899.3|901|899.3|903.3|901.8|900|898.5|352
1669723500000|2022-11-29 12:05:00|901.3|899.5|899|897.3|901.3|899.5|898.8|897|145
1669723800000|2022-11-29 12:10:00|899.3|897.5|898.5|897|899.8|898.3|896.8|895|41
1669724100000|2022-11-29 12:15:00|898.8|897.3|899.3|897.3|900.5|898.8|898.8|897|24
1669724400000|2022-11-29 12:20:00|899.5|897.5|900.8|899.5|901.5|900|899.3|897.5|86
1669724700000|2022-11-29 12:25:00|901|899.8|899.8|898.3|901.5|900|899|897.8|78
1669725000000|2022-11-29 12:30:00|900|898.5|899.3|897.5|900.5|899.3|899.3|897.5|66
1669725300000|2022-11-29 12:35:00|899|897.3|898.8|897.3|899.3|897.5|897.5|896|38
1669725600000|2022-11-29 12:40:00|899|897.5|898.5|896.8|900.5|899|898|896|43
1669725900000|2022-11-29 12:45:00|898.3|897|899.3|897.5|900|898.3|898.3|896.8|34
1669726200000|2022-11-29 12:50:00|899.5|897.8|899.5|897.8|900.5|898.8|899.3|897.3|129
1669726500000|2022-11-29 12:55:00|899.3|898|900|898.5|900|898.5|898.8|897.3|46
1669726800000|2022-11-29 13:00:00|899.8|898.3|898.8|897|900|898.5|898|896.5|21
1669727100000|2022-11-29 13:05:00|899|897.3|896|894.8|899.8|898|895.8|894.5|68
1669727400000|2022-11-29 13:10:00|896.8|894.5|895.5|894|896.8|895.3|895.3|893.8|161
1669727700000|2022-11-29 13:15:00|895.8|894.3|895.5|894|896.8|895|895.3|893.8|128
1669728000000|2022-11-29 13:20:00|895.3|893.8|893.3|891.5|895.8|894.3|893.3|891.5|155
1669728300000|2022-11-29 13:25:00|893|891.8|892.5|891.3|895.8|894|891.8|890.5|113
1669728600000|2022-11-29 13:30:00|893|892|894.3|892.8|895.3|893.8|892.5|891.5|177
1669728900000|2022-11-29 13:35:00|894.5|893.3|895.8|894.3|896|894.5|893.3|891.8|147
1669729200000|2022-11-29 13:40:00|895.5|894|894.5|892.8|895.8|894|892.5|891.3|96
1669729500000|2022-11-29 13:45:00|894.3|893|894.8|893|895|893.3|892.5|891|172
1669729800000|2022-11-29 13:50:00|894.5|892.8|895.5|893.8|895.8|894|893.8|892.3|102
1669730100000|2022-11-29 13:55:00|895.3|894|895|893.5|896.3|894.8|894|892.3|268
1669730400000|2022-11-29 14:00:00|894.8|893|892|890|894.8|893|889.3|887.8|615
1669730700000|2022-11-29 14:05:00|892.3|890.3|894.5|892.5|894.8|893.3|891.3|889.8|654
1669731000000|2022-11-29 14:10:00|894.3|892|895|893.3|895.3|893.8|889.8|888.3|648
1669731300000|2022-11-29 14:15:00|895.3|893.5|894.3|893|897.3|895.8|893.5|891.8|188
1669731600000|2022-11-29 14:20:00|894|892.5|894|892.5|894.3|892.8|891.8|890|125
1669731900000|2022-11-29 14:25:00|893.8|892|898.3|896.8|898.3|896.8|893.3|892|536
1669732200000|2022-11-29 14:30:00|898|896.5|902|900.5|902.5|900.8|897.5|896|406
1669732500000|2022-11-29 14:35:00|902.3|900.8|903.3|901.5|908.3|906.5|901.8|900.5|399
1669732800000|2022-11-29 14:40:00|903.5|901.8|902.5|900.8|904|902.5|901|899.5|150
1669733100000|2022-11-29 14:45:00|902.3|900.5|899.5|897.5|902.8|901|898.8|897.3|97
1669733400000|2022-11-29 14:50:00|899.3|897.3|902.8|901|903.5|902|898.3|896.8|131
1669733700000|2022-11-29 14:55:00|903|901.3|905.8|903.8|905.8|904.3|902.3|900.8|43
1669734000000|2022-11-29 15:00:00|905.5|904|905.8|903.8|905.8|904.3|903.5|902|109
1669734300000|2022-11-29 15:05:00|906|904|905.3|903.8|907.5|905.8|904.5|903|108
1669734600000|2022-11-29 15:10:00|905.8|904|906.5|904.8|907.3|905.8|904.8|903|69
1669734900000|2022-11-29 15:15:00|906.8|905|905|903.3|907|905.5|904.5|902.8|158
1669735200000|2022-11-29 15:20:00|904.8|903|906.8|905|906.8|905|903.3|902|78
1669735500000|2022-11-29 15:25:00|906.5|904.8|904|902.5|907|905.3|903.8|902.3|136
1669735800000|2022-11-29 15:30:00|904.3|902.3|905|903.5|906|904.5|903.5|902|66
1669736100000|2022-11-29 15:35:00|905.3|903.3|902.3|900.5|905.3|903.5|901.3|899.5|57
1669736400000|2022-11-29 15:40:00|902|900.3|894.8|892.8|902|900.5|894.5|892.8|163
1669736700000|2022-11-29 15:45:00|894.5|892.5|894|892.5|895.5|893.8|893.3|891.5|69
1669737000000|2022-11-29 15:50:00|895.3|892.8|900|898.5|900.5|898.5|895|892.5|138
1669737300000|2022-11-29 15:55:00|899.8|897.8|902.8|901|903.5|901.8|897.8|896.3|193
1669737600000|2022-11-29 16:00:00|903|900.8|902.8|901|906|904.5|901.8|900|188
1669737900000|2022-11-29 16:05:00|903|901.3|899.5|897.5|905.3|903.8|897|895.3|116
1669738200000|2022-11-29 16:10:00|899.8|897.3|893|891.5|901.5|899.5|891.3|889.5|296
1669738500000|2022-11-29 16:15:00|893.5|891.3|895.8|894|895.8|894|891.5|889.8|147
1669738800000|2022-11-29 16:20:00|895.3|893.8|894.3|892.5|897.5|896|893.8|892.5|101
1669739100000|2022-11-29 16:25:00|894|892.8|892.8|891.3|895|893.5|891.3|889.8|430
1669739400000|2022-11-29 16:30:00|893|891.5|897|895.3|898|896.5|892|890.5|188
1669739700000|2022-11-29 16:35:00|897.3|895.5|899.3|897.5|902|900.5|896.8|895|174
1669740000000|2022-11-29 16:40:00|899.5|897.8|903.5|901.8|903.5|901.8|899.5|897.8|120
1669740300000|2022-11-29 16:45:00|903.8|902.3|903.8|902.3|904.3|902.8|902.3|900.8|131
1669740600000|2022-11-29 16:50:00|904|902.5|903.5|901.8|904|902.5|901.5|900.3|134
1669740900000|2022-11-29 16:55:00|903.8|902|905.5|904|905.5|904|903.3|901.8|85
1669741200000|2022-11-29 17:00:00|906|904.5|902.3|901|906.5|905|902.3|901|72
1669741500000|2022-11-29 17:05:00|902.5|900.8|901.3|899.5|903|901.5|900.5|899|109
1669741800000|2022-11-29 17:10:00|901.5|899.8|904|902.5|904|902.5|901|899.5|24
1669742100000|2022-11-29 17:15:00|904.3|902.8|904.3|902.8|904.3|902.8|902|900.5|156
1669742400000|2022-11-29 17:20:00|904|902.5|903.3|901.5|905|903.8|902.5|901|37
1669742700000|2022-11-29 17:25:00|903|901.8|902.5|901|905|903.8|902.3|900.5|158
1669743000000|2022-11-29 17:30:00|902.8|901.3|905|903.5|905|903.8|902.5|901|35
1669743300000|2022-11-29 17:35:00|905.5|904|903.5|902|906|904.5|903.3|901.8|10
1669743600000|2022-11-29 17:40:00|903.8|901.8|903.8|902.3|905|903.3|902.3|900.8|101
1669743900000|2022-11-29 17:45:00|904|902.5|904.3|902.5|905.3|903.8|903.5|901.8|40
1669744200000|2022-11-29 17:50:00|904|902.3|904|902.3|904.3|902.5|901|899.5|95
1669744500000|2022-11-29 17:55:00|903.8|902|905.5|903.8|906.8|905|903.3|901.8|19
1669744800000|2022-11-29 18:00:00|906|904|908.5|906.8|908.5|906.8|905|903.3|13
1669745100000|2022-11-29 18:05:00|908.3|906.5|908|906.5|909.5|907.8|908|906.3|12
1669745400000|2022-11-29 18:10:00|908.3|906.3|906|904.5|908.3|906.3|904.5|903|59
1669745700000|2022-11-29 18:15:00|906.3|904.3|902.8|901|906.3|904.8|902.5|901|11
1669746000000|2022-11-29 18:20:00|902.5|900.5|903.3|901.5|905|903.3|900.5|898.8|83
1669746300000|2022-11-29 18:25:00|903|901.3|901.5|900|904|902.5|901.3|899.8|38
1669746600000|2022-11-29 18:30:00|901.8|899.8|904.5|902.8|904.8|903|901.5|899.8|14
1669746900000|2022-11-29 18:35:00|904.3|902.5|905.5|903.8|905.8|904|903.3|901.8|8
1669747200000|2022-11-29 18:40:00|905.3|903.5|902.5|901|905.3|903.8|902.3|900.8|6
1669747500000|2022-11-29 18:45:00|902.8|900.8|902.3|900.5|904|902.5|902|900.5|3
1669747800000|2022-11-29 18:50:00|902.5|900.8|903.3|901.5|903.3|901.5|901.5|899.8|5
1669748100000|2022-11-29 18:55:00|903.5|901.8|907.3|905.5|909.8|908.3|903.3|901.8|11
1669748400000|2022-11-29 19:00:00|907.8|905.8|907.3|905.5|908.5|906.8|905.8|904.3|37
1669748700000|2022-11-29 19:05:00|907|905.3|908|906.3|909.3|907.8|907|905.3|4
1669749000000|2022-11-29 19:10:00|907.8|906|908|906.5|908.8|907|906.5|904.8|11
1669749300000|2022-11-29 19:15:00|908.5|906.8|903.5|901.8|908.8|907|903.3|901.5|3
1669749600000|2022-11-29 19:20:00|903.3|901.5|903.5|902|906.5|905|902.8|901.3|10
1669749900000|2022-11-29 19:25:00|903.3|901.8|902.5|901|905|903.3|900.8|899|27
1669750200000|2022-11-29 19:30:00|902.8|901.3|904.8|903|906.5|904.8|902.8|901|28
1669750500000|2022-11-29 19:35:00|904.5|902.8|903.5|902|905|903.3|903.3|901.8|12
1669750800000|2022-11-29 19:40:00|903.8|902.3|902|900.8|904.3|902.5|902|900.5|29
1669751100000|2022-11-29 19:45:00|902.5|900.5|903|901.3|903.5|901.8|902.3|900.3|10
1669751400000|2022-11-29 19:50:00|902.8|901.5|903.5|902|903.5|902|902.8|901.3|1
1669751700000|2022-11-29 19:55:00|903.8|902.3|903.5|902|904.3|902.8|903.3|901.5|5
1669752000000|2022-11-29 20:00:00|903.8|902.3|904.3|902.5|904.8|903|903.3|901.5|5
1669752300000|2022-11-29 20:05:00|904.5|902.8|904|902.5|905.8|904|904|902.5|2
1669752600000|2022-11-29 20:10:00|904.3|902.8|904.3|902.8|904.8|903.3|903.5|902|3
1669752900000|2022-11-29 20:15:00|904.5|902.5|903.8|902.3|904.5|903|903.5|901.8|11
1669753200000|2022-11-29 20:20:00|904|902|904.5|902.8|904.8|903|903.5|902|2
1669753500000|2022-11-29 20:25:00|904.3|902.5|904.8|903.3|905.5|903.8|904.3|902.5|0
1669753800000|2022-11-29 20:30:00|905|903.5|905|903.3|905.8|904|904.3|902.8|1
1669754100000|2022-11-29 20:35:00|905.3|903.5|903.8|902.3|905.5|903.5|903|901.8|28
1669754400000|2022-11-29 20:40:00|903.3|901.8|903.8|902|904.8|903.3|903.3|901.5|5
1669754700000|2022-11-29 20:45:00|903.5|902.3|904.3|902.8|904.3|902.8|903.5|901.8|1
1669755000000|2022-11-29 20:50:00|904.8|903|904.5|902.8|905.3|903.5|904.3|902.5|1
1669755300000|2022-11-29 20:55:00|904.3|902.5|905.3|903.5|905.8|904|904.3|902.5|5
1669755600000|2022-11-29 21:00:00|904.8|903.3|904.8|903|905.3|903.8|904.3|902.5|3
1669755900000|2022-11-29 21:05:00|904.5|903.3|904.8|903|905.8|904|904.3|902.5|0
1669756200000|2022-11-29 21:10:00|904.5|902.8|904.8|903.3|905.3|903.5|904.5|902.8|1
1669756500000|2022-11-29 21:15:00|904.5|903|905.8|904|906|904.5|904.5|903|0
1669756800000|2022-11-29 21:20:00|905.5|903.8|905.3|903.5|906.3|904.5|905|903.5|0
1669757100000|2022-11-29 21:25:00|905.5|903.8|905.3|903.3|906.3|904.3|904.5|903|2
1669757400000|2022-11-29 21:30:00|905.5|902.3|906|904|906.5|904.5|903.8|901.5|6
1669757700000|2022-11-29 21:35:00|906.3|903.8|906.3|904|907.5|905.3|905.5|903.3|10
1669758000000|2022-11-29 21:40:00|906|904.3|906.8|904.8|907.8|905.5|906|904|3
1669758300000|2022-11-29 21:45:00|906.5|904.5|907|904.8|907.3|905.5|905.5|903.8|3
1669758600000|2022-11-29 21:50:00|906.8|905|907.5|905.8|908.5|906.3|906.8|904.8|27
1669758900000|2022-11-29 21:55:00|907.8|906|908.5|906.3|908.5|906.3|907|905.3|6
1669759200000|2022-11-29 22:00:00|909.5|905.3|909.5|905|909.5|905.3|909.5|905|0
1669760100000|2022-11-29 22:15:00|909.8||909.8||909.8||909.8||0
1669761600000|2022-11-29 22:40:00|909.5|904.8|909.5|904.8|909.5|904.8|909.5|904.8|0
1669762500000|2022-11-29 22:55:00|||||||||1
1669773600000|2022-11-30 02:00:00|904.5|902.5|905.5|903.8|906|904|904.3|902.5|0
1669773900000|2022-11-30 02:05:00|905.8|903.5|904.8|902.8|906.3|904.3|904.8|902.8|0
1669774200000|2022-11-30 02:10:00|905.5|903|905.3|903.8|905.8|903.8|905|902.8|0
1669774500000|2022-11-30 02:15:00|905|903.5|905.3|903.5|905.5|903.8|905|903|0
1669774800000|2022-11-30 02:20:00|905.5|903.8|905.5|903.5|905.5|903.8|904.8|903|0
1669775100000|2022-11-30 02:25:00|905.3|903.8|902.8|901|905.3|903.8|902.8|901|44
1669775400000|2022-11-30 02:30:00|903.5|901.8|904.5|902.5|905.5|903.8|903.3|901.5|4
1669775700000|2022-11-30 02:35:00|904.3|902.8|903.8|902|904.5|902.8|903.8|902|0
1669776000000|2022-11-30 02:40:00|904|902.3|903.8|901.8|904|902.3|903|901.3|1
1669776300000|2022-11-30 02:45:00|903.5|901.5|904|902.5|904.8|903|903.5|901.5|0
1669776600000|2022-11-30 02:50:00|903.8|902.3|904|902.3|904.5|902.8|903.5|901.5|1
1669776900000|2022-11-30 02:55:00|903.8|902.8|904.3|902.8|905.3|903.3|903.8|902.3|6
1669777200000|2022-11-30 03:00:00|904.5|903.3|904.5|903|904.5|903.3|904|902.3|2
1669777500000|2022-11-30 03:05:00|904.8|902.5|904|902.3|904.8|902.8|903.3|901.8|0
1669777800000|2022-11-30 03:10:00|903.8|902|904.5|902.8|904.5|902.8|903.5|901.8|1
1669778100000|2022-11-30 03:15:00|904.3|902.5|905.5|903.8|905.8|904|904.3|902.5|4
1669778400000|2022-11-30 03:20:00|906|904.3|905.5|903.8|906.3|904.8|905.5|903.5|4
1669778700000|2022-11-30 03:25:00|905.3|903.5|905.5|904|905.5|904|904.3|902.5|2
1669779000000|2022-11-30 03:30:00|906|904.3|905.8|904|906.5|905|905.3|903.8|0
1669779300000|2022-11-30 03:35:00|905.5|903.8|907.3|905.3|907.3|905.3|905.5|903.8|2
1669779600000|2022-11-30 03:40:00|907|904.8|906.8|905.3|907|905.3|906.8|904.8|0
1669779900000|2022-11-30 03:45:00|907|905.5|906.8|905.3|907.3|905.5|906.8|905.3|1
1669780200000|2022-11-30 03:50:00|907|904.8|907|905|907|905|906.8|904.8|1
1669780500000|2022-11-30 03:55:00|906.8|905.5|907|905|907.3|905.5|906.8|905|1
1669780800000|2022-11-30 04:00:00|906.8|904.5|906.8|904.8|907|904.8|906|904.5|2
1669781100000|2022-11-30 04:05:00|907|905|906.8|904.8|907|905|906.5|904.5|12
1669781400000|2022-11-30 04:10:00|906.5|905|906.5|904.8|906.8|905|906.5|904.8|0
1669781700000|2022-11-30 04:15:00|906.8|905|907|905.3|907.5|905.5|906.5|905|0
1669782000000|2022-11-30 04:20:00|907.3|905.5|907.5|905.5|907.5|905.5|906.8|904.8|0
1669782300000|2022-11-30 04:25:00|907.3|905.3|907|905|907.5|905.5|907|905|0
1669782600000|2022-11-30 04:30:00|906.8|904.8|906.8|904.8|907|905|906.5|904.8|0
1669782900000|2022-11-30 04:35:00|907|905|907.5|905.5|908|906.3|907|905|6
1669783200000|2022-11-30 04:40:00|907.3|905.8|907.5|905.5|907.5|905.8|907.3|905.5|1
1669783500000|2022-11-30 04:45:00||905.8||906||906||905.8|0
1669783800000|2022-11-30 04:50:00|907|905.3|907.3|905.3|907.5|905.8|907|905.3|1
1669784100000|2022-11-30 04:55:00|907|905.5|907.3|905.5|907.3|905.5|907|905.3|0
1669784400000|2022-11-30 05:00:00|907.5|905.3|907.3|905.3|907.5|905.5|907|905.3|0
1669784700000|2022-11-30 05:05:00|907|905.5|907.8|906|908.3|906.5|907|905.5|2
1669785000000|2022-11-30 05:10:00|908.3|906.8|908|906.3|908.8|907|907.5|906|1
1669785300000|2022-11-30 05:15:00|908.3|906.5|908.3|906.5|908.3|906.5|908|906.3|0
1669785600000|2022-11-30 05:20:00|908|906.3|908.3|906.5|908.3|906.5|908|906.3|1
1669785900000|2022-11-30 05:25:00|908.8|906.8|909|907|909|907.5|908.3|906.5|0
1669786200000|2022-11-30 05:30:00|908.5|906.8|907.3|905.5|908.8|907|906.5|904.8|2
1669786500000|2022-11-30 05:35:00|907|905.3|906.8|905|908|906|906|904.3|2
1669786800000|2022-11-30 05:40:00|906.5|904.8|905.8|903.8|906.8|905|905.8|903.8|0
1669787100000|2022-11-30 05:45:00|905.5|903.5|903.8|901.8|905.8|903.5|903.3|901.5|1
1669787400000|2022-11-30 05:50:00|903.5|902|904.8|902.8|905|902.8|903.3|901.3|0
1669787700000|2022-11-30 05:55:00|905|903.3|902.3|900.3|905.3|903.3|902.3|900.3|1
1669788000000|2022-11-30 06:00:00|902.5|900.5|905|902.8|905.3|902.8|902.3|900.5|14
1669788300000|2022-11-30 06:05:00|905.3|903.3|904.8|902.8|905.3|903.3|904.5|902.5|0
1669788600000|2022-11-30 06:10:00|905|902.5|905|903|905.3|903.5|904.8|902.5|2
1669788900000|2022-11-30 06:15:00|905.3|903.3|906|904|906.5|904.8|905|903|3
1669789200000|2022-11-30 06:20:00|906.3|904.3|904.5|902.5|906.8|904.8|904.3|902.5|29
1669789500000|2022-11-30 06:25:00|905|902.8|903.3|901.8|905.3|903.3|903.3|901.8|1
1669789800000|2022-11-30 06:30:00|903.5|902|905.5|903.5|906.3|904.5|903.3|901.8|2
1669790100000|2022-11-30 06:35:00|905.3|903.3|906|904|906.8|905|905|903.3|0
1669790400000|2022-11-30 06:40:00|906.3|904.3|906.5|904.5|907.3|905.5|905.5|903.8|26
1669790700000|2022-11-30 06:45:00|906.3|904.8|905.3|903.5|906.3|905.3|905.3|903.5|7
1669791000000|2022-11-30 06:50:00|905.5|903.8|905.3|903.8|905.5|904.3|905|903.5|18
1669791300000|2022-11-30 06:55:00|905.5|903.5|905.3|903.5|905.5|903.8|904.3|902.5|20
1669791600000|2022-11-30 07:00:00|905.5|903.8|903.5|901.8|905.5|904|903.5|901.8|44
1669791900000|2022-11-30 07:05:00|903|901.5|901.5|900|904|902|901.5|900|8
1669792200000|2022-11-30 07:10:00|901.3|899.8|903.5|901.8|903.8|901.8|901|899.5|16
1669792500000|2022-11-30 07:15:00|903.8|902|901.5|899.8|904|902.5|901.3|899.3|7
1669792800000|2022-11-30 07:20:00|901.3|899.5|901.3|899.8|902.3|900.5|901|899.3|3
1669793100000|2022-11-30 07:25:00|901.5|899.5|901.5|900|902.3|900.5|900.5|899|47
1669793400000|2022-11-30 07:30:00|901.3|899.8|903|901.5|903.5|901.8|900.3|898.5|55
1669793700000|2022-11-30 07:35:00|903.5|901.8|903.3|901.5|903.8|902|902.3|900.8|39
1669794000000|2022-11-30 07:40:00|903|901.8|902.3|900.5|903.3|901.8|902|900.5|45
1669794300000|2022-11-30 07:45:00|902|900.3|903|901.3|903.3|901.5|901.8|900.3|30
1669794600000|2022-11-30 07:50:00|903.3|901.5|904.3|902.5|904.3|902.5|903|901.5|20
1669794900000|2022-11-30 07:55:00|904|902.8|903.8|902.3|905|903.3|902.8|901.3|35
1669795200000|2022-11-30 08:00:00|903|902|905.3|904|905.5|904|902.5|901|15
1669795500000|2022-11-30 08:05:00|905.5|903.8|904|902.3|905.5|903.8|903.3|901.8|40
1669795800000|2022-11-30 08:10:00|904.3|902.5|900.8|899|904.8|903|898.5|896.8|518
1669796100000|2022-11-30 08:15:00|900.5|898.8|898.5|897|902.8|901.3|898|896.5|184
1669796400000|2022-11-30 08:20:00|899|897.3|900.3|898.5|902|900.3|898|896.3|168
1669796700000|2022-11-30 08:25:00|900.5|898.8|899.5|897.8|903.5|901.8|897|895.5|993
1669797000000|2022-11-30 08:30:00|899.8|898|901.5|899.8|902|900.3|899.3|897.8|235
1669797300000|2022-11-30 08:35:00|901.3|900|902.3|900.8|902.8|901|901|899.3|17
1669797600000|2022-11-30 08:40:00|902.5|900.3|903|901.3|904.5|902.8|901.5|899.8|37
1669797900000|2022-11-30 08:45:00|902.8|901|902.8|901|903.5|901.8|900.8|899|85
1669798200000|2022-11-30 08:50:00|903.3|901.3|904.3|902.5|904.5|902.8|902.8|901|39
1669798500000|2022-11-30 08:55:00|904.5|902.8|903.3|901.5|905.3|903.8|903|901.5|114
1669798800000|2022-11-30 09:00:00|904.5|901.8|906.3|905|907|905|904.3|901.8|83
1669799100000|2022-11-30 09:05:00|906.5|904.5|906.5|904.8|908|906.5|906|904.5|29
1669799400000|2022-11-30 09:10:00|906.8|905|906.8|905|907.5|905.8|905.5|903.8|114
1669799700000|2022-11-30 09:15:00|907|904.8|907.8|906.3|908.8|907|906.5|904.8|164
1669800000000|2022-11-30 09:20:00|908|906.5|911|909.8|911.8|910.3|907.5|906|158
1669800300000|2022-11-30 09:25:00|911.3|909.5|912|910|912.5|911.3|910.5|909|73
1669800600000|2022-11-30 09:30:00|912.3|910.3|915|913.3|916.3|914.5|911.8|910.3|124
1669800900000|2022-11-30 09:35:00|914.8|913|914.8|913|916|914.3|914.3|912.5|30
1669801200000|2022-11-30 09:40:00|914.5|913.3|916.5|915.3|917.3|915.5|914.5|913|55
1669801500000|2022-11-30 09:45:00|916.8|915|915.8|913.8|917.8|916|915.3|913.8|242
1669801800000|2022-11-30 09:50:00|915.5|914|918|916.3|918.8|917|915.3|913.8|113
1669802100000|2022-11-30 09:55:00|918.3|916.8|919.3|917.5|921.5|920|918|916.3|181
1669802400000|2022-11-30 10:00:00|919.5|917.8|918.8|917|920.8|919|918|916.3|54
1669802700000|2022-11-30 10:05:00|918.3|916.8|919|917.3|919.3|917.8|916|914.5|198
1669803000000|2022-11-30 10:10:00|919.3|917|921|919.3|922|920.3|918.5|917|156
1669803300000|2022-11-30 10:15:00|920.8|919|919.5|917.8|921|919.3|917.3|915.5|105
1669803600000|2022-11-30 10:20:00|919.3|917.5|918|916.5|920|918.3|917.5|916|167
1669803900000|2022-11-30 10:25:00|917.8|916|919.5|917.8|921.8|920.3|917.8|916|37
1669804200000|2022-11-30 10:30:00|919.8|918|920.8|919.3|921|919.3|919.3|917.5|198
1669804500000|2022-11-30 10:35:00|921|919|923.3|921.8|924|922.8|920.8|919|250
1669804800000|2022-11-30 10:40:00|923.5|922|923.3|921.5|923.5|922.3|922|920.3|105
1669805100000|2022-11-30 10:45:00|923.5|921.8|923.5|921.8|923.8|922|921.8|920|29
1669805400000|2022-11-30 10:50:00|923.8|921.5|924.5|923|924.8|923|923|921.3|22
1669805700000|2022-11-30 10:55:00|924.3|922.8|925.5|924|926.3|925|924.3|922.8|28
1669806000000|2022-11-30 11:00:00|925.3|923.5|927.5|926.3|927.5|926.3|925.3|923.5|162
1669806300000|2022-11-30 11:05:00|927.3|926|925|923.5|927.5|926|924.8|923.3|91
1669806600000|2022-11-30 11:10:00|924.8|923.3|925.5|923.8|926.5|924.5|923.3|922|33
1669806900000|2022-11-30 11:15:00|925|923.5|927|925.3|927.3|925.5|925|923.5|8
1669807200000|2022-11-30 11:20:00|927.3|925.5|928.8|927.3|930|928.3|927|925.3|203
1669807500000|2022-11-30 11:25:00|929|927|926.8|925.3|929.3|927.8|926.8|925.3|13
1669807800000|2022-11-30 11:30:00|926.5|925|927.3|925.5|928.8|927|926.5|925|64
1669808100000|2022-11-30 11:35:00|927.5|925.8|927.3|925.8|927.8|926.3|927|925.5|6
1669808400000|2022-11-30 11:40:00|926.5|924.8|924.3|922.8|926.8|925|924|922.5|47
1669808700000|2022-11-30 11:45:00|924|922.5|927.3|925.5|927.5|925.8|923.8|922|39
1669809000000|2022-11-30 11:50:00|927|925.8|927.3|925.5|927.8|926|925.8|924.3|13
1669809300000|2022-11-30 11:55:00|927.5|925.8|926.5|924.8|928.3|926.5|926|924.3|35
1669809600000|2022-11-30 12:00:00|926.3|924.5|927|925.5|927.5|926|926.3|924.5|63
1669809900000|2022-11-30 12:05:00|927.3|925.8|926.5|925|928.3|926.8|926|924.5|77
1669810200000|2022-11-30 12:10:00|926.8|925.3|927.3|925.5|927.8|926|926.5|925|49
1669810500000|2022-11-30 12:15:00|927|925.8|925.5|923.8|927.3|925.8|925.5|923.8|21
1669810800000|2022-11-30 12:20:00|925.3|924|924.3|922.8|925.8|924.3|923.8|922.3|96
1669811100000|2022-11-30 12:25:00|924.5|923|923.8|922|925.5|923.8|923.3|921.5|143
1669811400000|2022-11-30 12:30:00|923.5|921.8|925.8|924.3|926|924.5|923|921.5|91
1669811700000|2022-11-30 12:35:00|925.5|924|926.3|925|926.8|925.3|925|923.5|66
1669812000000|2022-11-30 12:40:00|926.5|925.3|926.8|925|927.8|926.3|926.5|925|102
1669812300000|2022-11-30 12:45:00|927.3|925.8|927.5|925.8|927.8|926|926.5|925|19
1669812600000|2022-11-30 12:50:00|927.3|926|926.3|924.5|927.8|926|925.5|924.3|22
1669812900000|2022-11-30 12:55:00|926.5|924|928.3|926.5|928.3|926.5|925.8|924|18
1669813200000|2022-11-30 13:00:00|927.5|925.8|931|929.5|932|930.5|927.5|925.8|84
1669813500000|2022-11-30 13:05:00|931.3|929.8|930|928.5|931.5|930|927.5|925.8|95
1669813800000|2022-11-30 13:10:00|930.5|929|927.8|926|930.8|929.3|927.8|926|35
1669814100000|2022-11-30 13:15:00|928.3|926.3|928.8|927|930.3|928.5|927.8|925.8|52
1669814400000|2022-11-30 13:20:00|929|927.3|930.5|929|930.5|929|928.8|927.3|71
1669814700000|2022-11-30 13:25:00|930.3|928.8|931.8|930|932.3|930.8|929.8|927.8|61
1669815000000|2022-11-30 13:30:00|932.5|930.8|932.3|930.8|933|931.3|931.5|929.8|97
1669815300000|2022-11-30 13:35:00|932.5|931|934|932.5|934.5|932.8|931|929.3|131
1669815600000|2022-11-30 13:40:00|934.3|932.8|933.8|932.3|934.5|933.3|933|931.5|16
1669815900000|2022-11-30 13:45:00|934|932.5|934|932.8|935.5|934.3|933.8|932|23
1669816200000|2022-11-30 13:50:00|933.8|932.3|928.5|926.8|933.8|932.5|927.8|926.5|291
1669816500000|2022-11-30 13:55:00|928.3|926.5|931|929|931.3|929.5|928|926.5|38
1669816800000|2022-11-30 14:00:00|930.5|928.8|930.3|928.8|934|932.3|929.8|928|39
1669817100000|2022-11-30 14:05:00|930|928.5|930.8|929|931|929.5|929|927.5|23
1669817400000|2022-11-30 14:10:00|930.5|928.8|930.5|929|930.5|929|928.3|926.5|73
1669817700000|2022-11-30 14:15:00|930.8|929.3|930|928.3|931.8|930.3|928.8|927|120
1669818000000|2022-11-30 14:20:00|929.8|928|927.8|926|930|928.3|926.3|925|88
1669818300000|2022-11-30 14:25:00|927.5|926.3|927.8|926.3|928.8|927.3|927|925|67
1669818600000|2022-11-30 14:30:00|927.5|926|926.3|924.5|929|927.5|926.3|924.5|51
1669818900000|2022-11-30 14:35:00|926.8|924.8|927.8|926.3|927.8|926.3|926.3|924.5|45
1669819200000|2022-11-30 14:40:00|927.5|926|930.5|928.8|930.5|929|926|924.5|243
1669819500000|2022-11-30 14:45:00|930.3|929|926.8|925.3|931.5|929.8|926.8|925.3|94
1669819800000|2022-11-30 14:50:00|927|925|926|924.5|927|925.3|925|923.5|70
1669820100000|2022-11-30 14:55:00|926.3|924.8|924.3|922.5|927|925.8|923|921.8|60
1669820400000|2022-11-30 15:00:00|924|922.3|924|922.3|924.8|923.3|922.3|920.5|49
1669820700000|2022-11-30 15:05:00|924.3|922.5|925.3|923.8|925.8|924.3|923|921.5|106
1669821000000|2022-11-30 15:10:00|925.5|924|926.8|925.3|926.8|925.5|924.5|923|135
1669821300000|2022-11-30 15:15:00|926.5|925|927.5|926|928.3|927|926|924.8|95
1669821600000|2022-11-30 15:20:00|927.3|925.8|926.5|924.8|928|926.3|925.3|923.5|69
1669821900000|2022-11-30 15:25:00|926.8|925|928.3|925.8|928.3|926|924.3|922.8|263
1669822200000|2022-11-30 15:30:00|929.3|926|929.5|927.8|931.3|929.8|928.3|926|151
1669822500000|2022-11-30 15:35:00|929.8|928|920.5|919|930|928.5|918.8|917.3|77
1669822800000|2022-11-30 15:40:00|920.8|919.3|923.5|921.8|924|922.3|920.3|918.8|236
1669823100000|2022-11-30 15:45:00|923.3|921.5|927|925.3|927.3|925.8|922.3|920.8|122
1669823400000|2022-11-30 15:50:00|926.8|925|922.8|921.3|929.3|928|921.8|920|81
1669823700000|2022-11-30 15:55:00|922.5|921|924|922.3|924.5|922.8|920|918.3|253
1669824000000|2022-11-30 16:00:00|923.8|922.5|921|919.3|924.3|922.5|919.5|918|118
1669824300000|2022-11-30 16:05:00|920.5|918.8|922.3|920.8|923.8|922.3|920.5|918.8|191
1669824600000|2022-11-30 16:10:00|922.5|920.5|921.8|920.3|923.3|922|920.3|918.8|132
1669824900000|2022-11-30 16:15:00|921.5|920|921|919.5|922.5|921|920.5|919|109
1669825200000|2022-11-30 16:20:00|920.8|919.8|922.8|921.5|925.3|923.8|920.8|919.5|157
1669825500000|2022-11-30 16:25:00|922.5|921|929.5|928.3|929.8|928.3|922.3|920.5|628
1669825800000|2022-11-30 16:30:00|929.8|927.8|930|928.5|931|929.5|927|925.5|100
1669826100000|2022-11-30 16:35:00|930.3|928.8|930.5|929|930.5|929.3|929.5|928|124
1669826400000|2022-11-30 16:40:00|930.8|928.8|926.5|924.8|931|929.5|926.5|924.8|85
1669826700000|2022-11-30 16:45:00|926.3|924.5|928.8|927|929|927.5|925.8|924.5|42
1669827000000|2022-11-30 16:50:00|929|927.3|928.3|926.5|929.5|928|928|926.5|36
1669827300000|2022-11-30 16:55:00|928.5|926.8|925.5|923.8|928.8|927.3|924.5|922.8|106
1669827600000|2022-11-30 17:00:00|926|923.5|925.5|924|927.3|925.8|925.3|923.5|251
1669827900000|2022-11-30 17:05:00|925.8|924.3|926|924.3|926|924.5|924.5|923|206
1669828200000|2022-11-30 17:10:00|925.8|924|924|922.3|926|924.5|923.5|922|26
1669828500000|2022-11-30 17:15:00|923.8|922|925.8|924.3|926.3|924.8|923.5|922|39
1669828800000|2022-11-30 17:20:00|925.5|924|925.8|924.3|926|924.5|924.8|923|59
1669829100000|2022-11-30 17:25:00|926|924.5|928.3|926.5|929.3|927.5|926|924.5|73
1669829400000|2022-11-30 17:30:00|928|926.8|926.8|925.3|928.3|926.8|926|924.8|15
1669829700000|2022-11-30 17:35:00|927|925.5|926.3|924.8|927.8|926|925.3|923.8|79
1669830000000|2022-11-30 17:40:00|926.5|925|926.5|924.8|927.3|925.8|925.8|924.3|28
1669830300000|2022-11-30 17:45:00|926.3|925|927.3|925.8|927.5|925.8|925.5|923.8|20
1669830600000|2022-11-30 17:50:00|927.5|926|928.8|927.3|929|927.3|926.8|925|122
1669830900000|2022-11-30 17:55:00|929|927.5|928.3|926.8|929.3|927.5|927.3|925.8|9
1669831200000|2022-11-30 18:00:00|928|926.5|926.8|925.3|928.8|927|926|924.5|36
1669831500000|2022-11-30 18:05:00|927|925.5|925.8|924|927|925.5|925|923.3|10
1669831800000|2022-11-30 18:10:00|925.5|923.8|924.5|923|925.8|924.3|924.3|922.8|12
1669832100000|2022-11-30 18:15:00|924.8|923.3|925.5|923.8|925.8|924.3|924.3|922.5|0
1669832400000|2022-11-30 18:20:00|925.3|924|926.8|925|927.5|925.8|925.3|924|87
1669832700000|2022-11-30 18:25:00|926.5|925.5|925.8|924|927.3|925.8|925.3|923.5|40
1669833000000|2022-11-30 18:30:00|925.5|924.3|926.3|924.5|927.5|926|925.5|924|31
1669833300000|2022-11-30 18:35:00|926.5|925|926.5|925|927.3|925.5|925|923.3|24
1669833600000|2022-11-30 18:40:00|926.3|925.3|928.5|926.5|928.5|926.8|926|924.5|18
1669833900000|2022-11-30 18:45:00|928.3|926.8|927.5|925.8|928.8|927|927.3|925.8|2
1669834200000|2022-11-30 18:50:00|927.3|925.5|926.5|925|928|926.3|926.3|924.5|2
1669834500000|2022-11-30 18:55:00|927|924.8|927.8|926|928|926.5|926.3|924.5|159
1669834800000|2022-11-30 19:00:00|928|925.8|927|925.3|930.8|929.3|926.8|925|68
1669835100000|2022-11-30 19:05:00|927.3|925.5|926.5|924.8|929.3|927.5|924.8|923|304
1669835400000|2022-11-30 19:10:00|926.8|925|928|926.3|928|926.5|926.3|924.8|28
1669835700000|2022-11-30 19:15:00|928.3|926.5|935.3|933.8|935.5|934|927.8|926|216
1669836000000|2022-11-30 19:20:00|935.5|933.3|934|932.5|935.5|933.5|932.3|930.8|51
1669836300000|2022-11-30 19:25:00|935|933.3|935.3|933.5|937.3|935.8|933|931.3|89
1669836600000|2022-11-30 19:30:00|935|933|936|934.5|936|934.5|934.3|932.5|35
1669836900000|2022-11-30 19:35:00|935.8|934.3|933.3|931.8|936.5|935.3|933|931.5|75
1669837200000|2022-11-30 19:40:00|933|931.5|933|931.3|934|932.3|932.8|931.3|2
1669837500000|2022-11-30 19:45:00|933.3|931.5|931.8|930.3|934|932.3|931.8|929.8|1
1669837800000|2022-11-30 19:50:00|931.5|930|933|931.3|933.5|931.8|931.5|929.8|0
1669838100000|2022-11-30 19:55:00|933.3|931.5|934|932.3|934.3|932.5|933|931.3|2
1669838400000|2022-11-30 20:00:00|933.8|932|934.8|933|934.8|933.3|933.5|931.8|10
1669838700000|2022-11-30 20:05:00|934.5|932.8|934|932.3|934.5|932.8|933.8|932|0
1669839000000|2022-11-30 20:10:00|934.3|932.5|934.3|932.5|935|933|934|932.3|1
1669839300000|2022-11-30 20:15:00|934.5|932.8|934.5|932.8|935|933.5|933.8|932|3
1669839600000|2022-11-30 20:20:00|934.3|933|933.3|931.3|934.3|933|933|931.3|0
1669839900000|2022-11-30 20:25:00|933|931.5|933.3|931.8|934|932.3|932.8|931.3|28
1669840200000|2022-11-30 20:30:00|933.5|932|933.5|932|934.5|932.8|933|931.3|3
1669840500000|2022-11-30 20:35:00|933.8|932.3|933.5|932|934.3|932.8|933|931.8|3
1669840800000|2022-11-30 20:40:00|933.8|932.3|933.8|932.3|934|932.3|933|931.8|10
1669841100000|2022-11-30 20:45:00|933.5|932|932.5|931|934|932.3|932|930.3|3
1669841400000|2022-11-30 20:50:00|932.8|930.8|932.8|931|933.8|932.3|932.3|930.8|1
1669841700000|2022-11-30 20:55:00|932.5|931.3|933.8|932.3|934|932.3|932.3|930.8|18
1669842000000|2022-11-30 21:00:00|934|932|933.3|931.8|934|932.5|933|931.5|1
1669842300000|2022-11-30 21:05:00|933|931.5|932.8|931.3|933.3|931.8|932.3|930.8|6
1669842600000|2022-11-30 21:10:00|933|931.5|933|931.5|933.8|932.3|932.8|931|4
1669842900000|2022-11-30 21:15:00|932.8|931.3|934.5|933|934.5|933.3|932.3|930.8|11
1669843200000|2022-11-30 21:20:00|934.3|932.8|934.5|932.8|934.8|933.3|933.5|932|15
1669843500000|2022-11-30 21:25:00|934.3|932.3|934.5|932.8|935|933.3|933.3|931.8|4
1669843800000|2022-11-30 21:30:00|934|932.5|935|933.5|935.3|933.8|934|932.3|0
1669844100000|2022-11-30 21:35:00|934.8|933.3|934.3|932.8|935|933.5|934.3|932.8|0
1669844400000|2022-11-30 21:40:00|934.5|932.5|935|933.3|935.3|933.5|934.5|932.5|0
1669844700000|2022-11-30 21:45:00|934.8|933|935.3|933.5|935.5|933.8|934.8|933|1
1669845000000|2022-11-30 21:50:00|935|933.3|935|933.3|935.5|934|934.3|932.8|16
1669845300000|2022-11-30 21:55:00|934.8|933.5|936.8|934.8|936.8|934.8|934.8|933.3|20
1669845600000|2022-11-30 22:00:00|938.3|934.5|938|926.5|938.8|934.5|937.5|926.5|0
1669845900000|2022-11-30 22:05:00|937.5|934.3|938|927.8|938|934.3|937.5|927.5|0
1669846500000|2022-11-30 22:15:00||928||928||928||927.8|0
1669847100000|2022-11-30 22:25:00|937.8|926.5|937.8|926.5|938|926.5|937.5|926.5|0
1669848900000|2022-11-30 22:55:00|937.5|928.3|937.5|927.3|937.5|931.3|937.5|926.5|1
1669860000000|2022-12-01 02:00:00|932|930|932.8|930.5|933.5|931.5|932|929.8|2
1669860300000|2022-12-01 02:05:00|932.3|930.8|931.8|929.8|933|931|931.5|929.5|1
1669860600000|2022-12-01 02:10:00|931.5|929.5|934|931.8|934.5|932|931.3|929|1
1669860900000|2022-12-01 02:15:00|933.8|931.5|932.8|930.5|933.8|931.5|932.3|930.5|0
1669861200000|2022-12-01 02:20:00|932.3|930.8|932.8|930.5|932.8|930.8|932.3|930.5|0
1669861500000|2022-12-01 02:25:00|932.5|930.8|933|930.8|933|931|932.3|930.5|0
1669861800000|2022-12-01 02:30:00|932.8|930.5|932.3|930.5|932.8|930.8|932.3|930.5|0
1669862100000|2022-12-01 02:35:00|932|930.3|932.5|930.5|932.5|930.5|931.3|929.3|0
1669862400000|2022-12-01 02:40:00|932.3|930.3|931.8|929.8|932.3|930.5|931|928.8|0
1669862700000|2022-12-01 02:45:00|931.5|930|931.5|929.5|932.3|930.8|931.5|929.5|1
1669863000000|2022-12-01 02:50:00|931.3|929.8|931|929|931.3|929.8|931|929|0
1669863300000|2022-12-01 02:55:00|930.8|929.3|931.3|929.5|931.3|929.5|930|928.8|10
1669863600000|2022-12-01 03:00:00|931.5|929.3|930.5|928.5|931.5|929.3|930.5|928.5|5
1669863900000|2022-12-01 03:05:00|930.3|928.3|929.5|927.8|930.5|928.8|929.5|927.5|7
1669864200000|2022-12-01 03:10:00|929.3|927.5|929|927|929.3|927.8|928.5|926.8|15
1669864500000|2022-12-01 03:15:00|928.8|926.8|929.5|927.3|929.5|927.3|927.5|926.3|31
1669864800000|2022-12-01 03:20:00|929.3|927.5|928|926.3|930|927.8|927.8|926.3|0
1669865100000|2022-12-01 03:25:00|928.5|926.5|929.5|927.3|929.8|927.5|928.5|926.3|0
1669865400000|2022-12-01 03:30:00|929.3|927|929.3|927.3|929.5|927.3|929.3|927|0
1669865700000|2022-12-01 03:35:00|929|927|929|927|929|927.3|928.8|926.8|0
1669866000000|2022-12-01 03:40:00|929.3|926.8|929|926.8|929.5|927.3|928.8|926.5|0
1669866300000|2022-12-01 03:45:00|928.5|926.5|929|927|929|927|928|926.3|0
1669866600000|2022-12-01 03:50:00|929.3|927.3|928.8|926.5|929.5|927.5|928.3|926.3|6
1669866900000|2022-12-01 03:55:00|928.5|926.8|929.5|927.5|929.5|927.5|928.5|926.5|0
1669867200000|2022-12-01 04:00:00|929.3|927.3|928.8|927|929.3|927.3|928.8|927|0
1669867500000|2022-12-01 04:05:00|929||928.8||929||928.8||0
1669867800000|2022-12-01 04:10:00|929||928.8||929||928.8||0
1669868100000|2022-12-01 04:15:00|929.3|926.8|929.3|927.5|929.8|927.8|929.3|926.8|0
1669868400000|2022-12-01 04:20:00|929|927.8|929|927|929|927.8|928.5|926.8|0
1669868700000|2022-12-01 04:25:00|929.3|927.3|929|927.3|929.5|927.5|928.8|926.8|0
1669869000000|2022-12-01 04:30:00|929.3|927.5|929.3|927.5|929.5|927.5|929|927.3|0
1669869300000|2022-12-01 04:35:00|929.5||929.3||929.5||929.3||0
1669869600000|2022-12-01 04:40:00|930|927.8|929.3|927.5|930|927.8|929.3|927.5|0
1669869900000|2022-12-01 04:45:00|929.8|928|929.5|928|929.8|928|929.5|928|0
1669870200000|2022-12-01 04:50:00|929.8||929.5||930||929.5||0
1669870500000|2022-12-01 04:55:00|929.8|928.5|930.3|928.5|930.5|928.8|929.5|928.3|1
1669870800000|2022-12-01 05:00:00|930.8|929|930|928.3|930.8|929|930|928.3|0
1669871100000|2022-12-01 05:05:00|930.5|928.8|930|928.3|930.5|928.8|930|928.3|0
1669871400000|2022-12-01 05:10:00|930.3|928.5|930.8|929|931|929|930|928.5|2
1669871700000|2022-12-01 05:15:00|931.3|929.5|930.3|928.8|931.3|929.8|930.3|928.8|1
1669872000000|2022-12-01 05:20:00|930.8|929.3|932.3|930.5|932.3|930.5|930.5|928.5|13
1669872300000|2022-12-01 05:25:00|932.5|930.3|931.8|929.8|932.5|930.5|931.8|929.5|0
1669872600000|2022-12-01 05:30:00|931.5|930|933.3|931.3|933.5|931.3|931.3|929.5|1
1669872900000|2022-12-01 05:35:00|933.5|931.8|934.5|932.8|934.5|932.8|933|931.3|8
1669873200000|2022-12-01 05:40:00|934.3|932.5|935.3|933.3|938|936|934.3|932.5|16
1669873500000|2022-12-01 05:45:00|935|933|936.5|934.5|937.3|935.3|935|933|2
1669873800000|2022-12-01 05:50:00|936.3|934.8|936|934|936.5|934.8|935.8|934|0
1669874100000|2022-12-01 05:55:00|936.3|934.3|935.8|934|936.8|934.8|935.5|933.8|13
1669874400000|2022-12-01 06:00:00|935.3|933.8|935.8|933.8|936.5|934.5|934.8|933.3|2
1669874700000|2022-12-01 06:05:00|936|934|934|932|936|934|934|932|1
1669875000000|2022-12-01 06:10:00|933.8|931.3|933.8|931.8|934.5|932.5|933|931.3|6
1669875300000|2022-12-01 06:15:00|933.5|931.5|934|931.8|934.3|932|932.8|930.8|5
1669875600000|2022-12-01 06:20:00|934.3|932|931.3|929.5|934.3|932|930.8|928.5|112
1669875900000|2022-12-01 06:25:00|931|929|932|930|932.3|930.8|930.8|929|32
1669876200000|2022-12-01 06:30:00|931.8|929.8|934.3|932.3|934.3|932.5|930.8|929|20
1669876500000|2022-12-01 06:35:00|934|932.5|935|933.3|935.5|933.8|934|932|16
1669876800000|2022-12-01 06:40:00|935.3|933.5|934.5|932.5|935.8|933.8|934|932|11
1669877100000|2022-12-01 06:45:00|934.3|931.8|937|935.5|937.5|935.8|934|931.8|49
1669877400000|2022-12-01 06:50:00|937.3|936|936.5|934.8|937.8|936|936.3|934.8|6
1669877700000|2022-12-01 06:55:00|936.8|935|936.3|934.8|936.8|935|936|934.8|5
1669878000000|2022-12-01 07:00:00|936|935|937.3|935.3|938|936.3|936|934.8|4
1669878300000|2022-12-01 07:05:00|937.5|935.5|938.3|936.5|938.5|936.8|936|934.8|28
1669878600000|2022-12-01 07:10:00|938|936.8|935.8|934|938.3|936.8|935.8|934|4
1669878900000|2022-12-01 07:15:00|935.5|933.8|933.3|931.3|936.5|934.3|932.8|931|17
1669879200000|2022-12-01 07:20:00|933|930.8|933.8|931.8|933.8|931.8|932|930.3|16
1669879500000|2022-12-01 07:25:00|933.5|931.5|931|929.3|935.5|933.3|930.8|929|50
1669879800000|2022-12-01 07:30:00|931.3|929|928.8|927.3|931.3|929.5|928.8|927|91
1669880100000|2022-12-01 07:35:00|929|927|930|928|933.8|932|928.8|926.8|86
1669880400000|2022-12-01 07:40:00|930.3|928.3|931.8|929.8|932|930.5|930.3|928.3|27
1669880700000|2022-12-01 07:45:00|932|930|931.8|929.5|932|930.3|930.8|929|19
1669881000000|2022-12-01 07:50:00|931.5|929.3|928.8|927|931.8|929.3|926|924.3|230
1669881300000|2022-12-01 07:55:00|927.8|925.8|927|925|931|929|926.3|924.5|81
1669881600000|2022-12-01 08:00:00|927.3|925.3|929|927.3|929.8|928|926.8|925.3|140
1669881900000|2022-12-01 08:05:00|929.3|927.5|925.3|923.8|930.5|928.8|923.8|922|212
1669882200000|2022-12-01 08:10:00|925.5|923.5|926|924.3|927.5|925.8|924.5|923|117
1669882500000|2022-12-01 08:15:00|926.3|924.5|928.3|926.3|929.3|927.8|925.8|924.5|152
1669882800000|2022-12-01 08:20:00|928|926.5|925|923.3|928|926.5|924.5|923|115
1669883100000|2022-12-01 08:25:00|924.8|923|921|919.5|926.5|924.8|921|919.5|166
1669883400000|2022-12-01 08:30:00|920.8|919|923.8|922|923.8|922.3|920.8|919|133
1669883700000|2022-12-01 08:35:00|923.3|921.5|925.8|924|926.8|925|922.8|921.3|180
1669884000000|2022-12-01 08:40:00|925.5|923.8|926.8|925.5|926.8|925.5|924.8|923|13
1669884300000|2022-12-01 08:45:00|927.5|925.3|927.3|925.5|930|928.5|927.3|925|138
1669884600000|2022-12-01 08:50:00|927|924.8|926|924.5|927.8|925.8|925.3|923.5|72
1669884900000|2022-12-01 08:55:00|927|925.3|926.5|924.8|927.8|926|925.8|924|28
1669885200000|2022-12-01 09:00:00|927.5|925.8|929.5|927.8|929.8|928.3|927.3|925.8|40
1669885500000|2022-12-01 09:05:00|929.3|927.5|928|926.5|929.8|928|927.5|925.8|33
1669885800000|2022-12-01 09:10:00|927.8|926|926.8|925|928.8|927|925.8|924|150
1669886100000|2022-12-01 09:15:00|927|925.3|927.3|925.5|928.5|926.8|924.8|923|34
1669886400000|2022-12-01 09:20:00|927.5|926|928.8|927.5|928.8|927.5|927|925.3|40
1669886700000|2022-12-01 09:25:00|929|927.3|927.8|925.8|930.3|928.5|927.3|925.8|307
1669887000000|2022-12-01 09:30:00|928|926|927.3|925.8|928.8|927|926.8|925|56
1669887300000|2022-12-01 09:35:00|927|925.5|926.8|925.5|927.5|926|925.8|924|100
1669887600000|2022-12-01 09:40:00|927|925.3|924.3|922.8|927.3|925.8|923.8|922.3|59
1669887900000|2022-12-01 09:45:00|924|923|921.5|920|925.5|923.8|921.3|919.5|277
1669888200000|2022-12-01 09:50:00|921.8|920.3|923.5|921.8|924.8|923|920.5|919|190
1669888500000|2022-12-01 09:55:00|923.3|922|925.5|923.8|926.3|924.8|923.3|921.8|57
1669888800000|2022-12-01 10:00:00|925.3|924|925|923.3|926.5|924.8|924.3|922.5|87
1669889100000|2022-12-01 10:05:00|925.3|923.5|926.5|924.5|927|925.5|924.8|923.3|26
1669889400000|2022-12-01 10:10:00|926.3|924|927.5|925.8|927.5|925.8|925.8|924|27
1669889700000|2022-12-01 10:15:00|927.3|926|934.3|932.3|934.3|932.5|927|925.5|124
1669890000000|2022-12-01 10:20:00|934|932|936.3|934.5|936.3|934.8|932.3|930.8|114
1669890300000|2022-12-01 10:25:00|936|934.3|937|935.5|937|935.8|935.5|934|93
1669890600000|2022-12-01 10:30:00|937.8|936.3|938.5|937|939.5|937.8|936.3|934.8|179
1669890900000|2022-12-01 10:35:00|938.8|937.3|941.8|940|941.8|940|938.8|937|212
1669891200000|2022-12-01 10:40:00|942|940.5|939|937.5|942|940.8|938.3|936.8|90
1669891500000|2022-12-01 10:45:00|938.8|937.3|934.8|933|939.3|937.8|934.5|932.8|199
1669891800000|2022-12-01 10:50:00|935|933.3|933.8|932|935|933.3|932.5|930.8|155
1669892100000|2022-12-01 10:55:00|933.5|931.8|933.5|932|934.3|932.8|933|931.5|125
1669892400000|2022-12-01 11:00:00|933.3|932.3|933.8|932.3|934.5|933|933|931.5|35
1669892700000|2022-12-01 11:05:00|933|931.8|934|932.3|934|932.3|931.8|930.5|172
1669893000000|2022-12-01 11:10:00|933.5|931.5|936|934.3|936.3|934.5|930.8|929.5|67
1669893300000|2022-12-01 11:15:00|936.3|934.5|936.8|935.3|937.3|935.5|935.8|934|18
1669893600000|2022-12-01 11:20:00|937|935|938.3|936.5|938.8|937.3|936.8|935|28
1669893900000|2022-12-01 11:25:00|938|936.8|938.8|937|939.5|938|938|936.5|156
1669894200000|2022-12-01 11:30:00|939|937.3|937.8|936.3|939|937.5|936.5|934.8|68
1669894500000|2022-12-01 11:35:00|937.5|936|937.8|936|938.5|937.3|937.3|935.5|127
1669894800000|2022-12-01 11:40:00|938|936.3|939.8|938.5|941.3|939.8|937.8|936|96
1669895100000|2022-12-01 11:45:00|940|938.3|941.5|940|941.8|940|938.8|937|68
1669895400000|2022-12-01 11:50:00|941|939.8|941.5|939.8|942.5|941|940.8|939.3|33
1669895700000|2022-12-01 11:55:00|941.8|940|944|942|944.3|942.8|941.3|939.8|162
1669896000000|2022-12-01 12:00:00|943.8|942.3|945|943.3|945.5|943.8|943.3|941.5|194
1669896300000|2022-12-01 12:05:00|944.8|943|944|942.3|945.5|943.8|942.8|941.3|76
1669896600000|2022-12-01 12:10:00|944.3|942.5|941.8|940.3|945.3|943.5|941.8|940.3|244
1669896900000|2022-12-01 12:15:00|941.5|940.5|943|941.8|943|941.8|941.5|940.5|25
1669897200000|2022-12-01 12:20:00|943.5|941.5|943.8|942.3|944.5|942.8|943.5|941.5|5
1669897500000|2022-12-01 12:25:00|943.5|942|944|942.5|944.8|943.3|943.5|942|20
1669897800000|2022-12-01 12:30:00|943.8|942.8|944.5|942.8|946.5|944.8|943.8|942.5|107
1669898100000|2022-12-01 12:35:00|944.8|943|945.8|943.8|945.8|944|944.5|942.8|66
1669898400000|2022-12-01 12:40:00|945.3|943.3|943.8|942|945.5|943.5|943|941.3|125
1669898700000|2022-12-01 12:45:00|943.5|941.8|943|941.5|943.8|942|941.5|940|39
1669899000000|2022-12-01 12:50:00|943.3|941.8|945.5|944|945.5|944.3|942.5|940.8|192
1669899300000|2022-12-01 12:55:00|946.3|944.3|944.5|943.3|946.5|944.8|944|942.5|59
1669899600000|2022-12-01 13:00:00|944.8|943.5|944.5|942.5|945|943.5|943.3|941.5|104
1669899900000|2022-12-01 13:05:00|944.3|942.3|945|943.3|945.3|943.5|943.5|941.8|59
1669900200000|2022-12-01 13:10:00|944.8|943|945|943.5|946.3|944.8|944.3|942.8|98
1669900500000|2022-12-01 13:15:00|944.8|942.5|945.5|943.8|946.5|944.8|943.5|941.8|31
1669900800000|2022-12-01 13:20:00|945.8|944|946|944.3|947|945.5|945.3|943.5|36
1669901100000|2022-12-01 13:25:00|946.3|944.5|943.8|942|946.5|945|942.8|941|43
1669901400000|2022-12-01 13:30:00|943.3|941.8|943.5|941.8|946|944.5|943|941.3|63
1669901700000|2022-12-01 13:35:00|943.3|941.5|947.8|946|948|946.5|942.3|940.5|50
1669902000000|2022-12-01 13:40:00|947.5|945.8|947.8|946|950.3|948.8|947.5|945.8|87
1669902300000|2022-12-01 13:45:00|948|946.3|947.8|946.3|948.8|947|946.8|945.3|110
1669902600000|2022-12-01 13:50:00|947.5|945.8|945.8|944.5|949.5|948|945.8|944.3|46
1669902900000|2022-12-01 13:55:00|946.5|944.3|945.3|943.8|947.3|946|945.3|943.5|85
1669903200000|2022-12-01 14:00:00|945|943.5|947.5|945.8|949.5|947.8|944|942.5|77
1669903500000|2022-12-01 14:05:00|947.3|945.5|946.8|945.5|949.8|948.3|946.8|945.3|43
1669903800000|2022-12-01 14:10:00|947.3|945|947.3|945.8|949|947.3|947|945|63
1669904100000|2022-12-01 14:15:00|947|945.3|948.5|947|951.5|950|946.5|944.5|570
1669904400000|2022-12-01 14:20:00|948.3|946.8|950.5|949|952.3|950.5|948.3|946.8|158
1669904700000|2022-12-01 14:25:00|950|949.3|950.5|949|952|950|948|946.5|78
1669905000000|2022-12-01 14:30:00|950.8|948.8|949.8|948.3|953.5|951.8|949.8|948|77
1669905300000|2022-12-01 14:35:00|950.3|948.8|952.3|950.5|953.3|951.3|949|947|105
1669905600000|2022-12-01 14:40:00|952.5|950.3|950.8|949.3|953.5|952.3|950.5|948.8|62
1669905900000|2022-12-01 14:45:00|950|948.5|949.8|948|950.5|949.3|948.5|946.8|102
1669906200000|2022-12-01 14:50:00|950|948.3|951.3|949.8|951.8|950.3|949.8|948|229
1669906500000|2022-12-01 14:55:00|951.5|950|951.5|949.8|955|953.5|951|949.5|91
1669906800000|2022-12-01 15:00:00|951.8|950.3|953.3|951.8|954|952.5|949.8|948.5|107
1669907100000|2022-12-01 15:05:00|952.8|952|955.8|954.3|956|954.5|952|950.5|176
1669907400000|2022-12-01 15:10:00|955.3|953.5|960|958.5|960.5|959|954.3|952.8|263
1669907700000|2022-12-01 15:15:00|960.5|958.8|960.3|958.5|964.8|963.3|958.8|957|243
1669908000000|2022-12-01 15:20:00|960|958.3|957.5|955.8|960.3|958.5|954.5|952.8|216
1669908300000|2022-12-01 15:25:00|957.3|956.3|955|953.3|959|957.3|953.5|952|74
1669908600000|2022-12-01 15:30:00|954.8|953|962|960.5|962|960.8|953.8|951.8|163
1669908900000|2022-12-01 15:35:00|961.8|959.8|956.8|955.3|962|960.8|955.3|954|378
1669909200000|2022-12-01 15:40:00|957.3|955.5|956.8|955|957.5|956|953.8|952|159
1669909500000|2022-12-01 15:45:00|957|954.8|959|957.5|959.8|958|955.8|954|96
1669909800000|2022-12-01 15:50:00|958.8|957.3|959.8|957.8|961.8|960|957.8|955.8|219
1669910100000|2022-12-01 15:55:00|960|958|958.8|957.3|960.8|959|957.5|955.8|184
1669910400000|2022-12-01 16:00:00|959|957.5|953.3|951.8|961|959.3|951|949.5|367
1669910700000|2022-12-01 16:05:00|953.5|952|953|951.3|955|953.5|947.5|946.3|360
1669911000000|2022-12-01 16:10:00|953.5|952|958|956.3|961|959|953|951.5|444
1669911300000|2022-12-01 16:15:00|957.8|956.8|953|951.3|958.8|957.3|951.8|950.3|576
1669911600000|2022-12-01 16:20:00|952.8|951|954.3|952.5|956.5|955|950.8|949.5|450
1669911900000|2022-12-01 16:25:00|954.5|953|952.8|951.3|959.5|958|952|950.8|1186
1669912200000|2022-12-01 16:30:00|953|951.5|953.5|952|955|953.5|952.8|951.3|90
1669912500000|2022-12-01 16:35:00|953.3|951.8|949.8|948|953.3|951.8|949|947.5|43
1669912800000|2022-12-01 16:40:00|949.5|947.8|944.3|942.5|950|948.3|943|941.5|151
1669913100000|2022-12-01 16:45:00|943.8|942.3|941.8|940.3|943.8|942.3|940.5|938.8|154
1669913400000|2022-12-01 16:50:00|942|940|938|936.5|942|940.8|938|936.3|60
1669913700000|2022-12-01 16:55:00|938.3|936.3|939.3|937.5|939.5|937.8|935.5|933.8|127
1669914000000|2022-12-01 17:00:00|939|937.3|943.8|942.3|944.5|943|938.8|937.3|110
1669914300000|2022-12-01 17:05:00|943.5|942.5|943.3|941.5|946.3|944.5|941.5|940|79
1669914600000|2022-12-01 17:10:00|943|941.3|943.5|941.8|946.3|944.8|943|941.3|80
1669914900000|2022-12-01 17:15:00|943.3|941.5|942.5|940.8|944.5|943|941.8|940.3|82
1669915200000|2022-12-01 17:20:00|942|940.5|940.8|939.3|943.3|941.8|940.5|938.8|45
1669915500000|2022-12-01 17:25:00|940.5|939|942|940.3|942.3|940.5|940|938.3|126
1669915800000|2022-12-01 17:30:00|941.8|940|942.5|941|943|941.8|941.3|939.8|37
1669916100000|2022-12-01 17:35:00|942.8|941.3|941|939.5|944|942.3|940.5|939.3|17
1669916400000|2022-12-01 17:40:00|940.8|939.3|939.5|938|942|940.5|938|936.5|60
1669916700000|2022-12-01 17:45:00|939.8|937.8|940.8|939|940.8|939|937.3|935.5|183
1669917000000|2022-12-01 17:50:00|941|939.5|938.3|936.5|942.3|940.5|938|936.3|113
1669917300000|2022-12-01 17:55:00|938.5|937.3|937.5|935.5|939.5|938|936.8|935|180
1669917600000|2022-12-01 18:00:00|937.8|936|936.5|934.8|938|936.3|934.3|932.8|99
1669917900000|2022-12-01 18:05:00|936.3|935|933.5|931.8|936.8|935|932.5|931.3|16
1669918200000|2022-12-01 18:10:00|933.8|932|933.3|931.8|934.3|932.8|931.8|930|40
1669918500000|2022-12-01 18:15:00|933|931.5|933.3|931.5|935|933|931.5|930|22
1669918800000|2022-12-01 18:20:00|933.5|931.8|934.3|932.8|934.5|933.3|932.3|930.8|34
1669919100000|2022-12-01 18:25:00|934|932.5|931.8|930|934.5|933|931.5|930|32
1669919400000|2022-12-01 18:30:00|931.3|929.5|928.3|926.8|931.8|930.3|927.8|926|20
1669919700000|2022-12-01 18:35:00|928|926.5|924|922.3|928.5|927|923.8|921.8|61
1669920000000|2022-12-01 18:40:00|924.3|922|926.3|924.3|926.8|925|924|922|21
1669920300000|2022-12-01 18:45:00|926.8|924.5|924.5|922.8|927.8|926|924|922.5|16
1669920600000|2022-12-01 18:50:00|924.3|922.5|924.5|922.8|926.3|924.8|923.5|922|18
1669920900000|2022-12-01 18:55:00|924.3|923|924.3|922.5|925.5|924|923.5|922.3|2
1669921200000|2022-12-01 19:00:00|924.5|922.8|924|922.3|925.5|923.8|923.3|921.8|7
1669921500000|2022-12-01 19:05:00|924.3|922.5|922.3|920.5|924.8|923|921.8|920.3|77
1669921800000|2022-12-01 19:10:00|922.5|920.8|921.8|920|923.8|922.3|920.8|919.3|59
1669922100000|2022-12-01 19:15:00|922|920.3|922|920.3|923|921.3|921|919.3|61
1669922400000|2022-12-01 19:20:00|921.8|919.8|922.3|920.8|923.5|921.8|921.5|919.8|129
1669922700000|2022-12-01 19:25:00|922.5|920.5|918.8|917|923|921.5|917.3|915.8|186
1669923000000|2022-12-01 19:30:00|919|917.3|919.3|917.8|920.3|918.8|917.8|916|36
1669923300000|2022-12-01 19:35:00|919|917.5|920|918.3|920.3|918.5|918.8|917.5|25
1669923600000|2022-12-01 19:40:00|920.3|918.5|919|917.8|920.5|919|918.8|917.5|44
1669923900000|2022-12-01 19:45:00|919.3|918|920|918.5|920.5|918.8|918.8|917.5|54
1669924200000|2022-12-01 19:50:00|919.8|918.3|919.5|918|920|918.5|919.3|917.5|6
1669924500000|2022-12-01 19:55:00|919.3|917.8|920.8|919.3|921.8|920|919.3|917.8|8
1669924800000|2022-12-01 20:00:00|921|919.5|921.3|919.5|921.8|920|920.5|918.8|34
1669925100000|2022-12-01 20:05:00|921.5|919.8|919.8|918.3|921.5|919.8|919.3|917.8|4
1669925400000|2022-12-01 20:10:00|919.5|918|920.3|918.5|920.8|919.3|919.5|917.5|6
1669925700000|2022-12-01 20:15:00|920|918.8|920.3|918.5|920.8|918.8|919.5|917.8|0
1669926000000|2022-12-01 20:20:00|920|918.3|920|918.3|920.5|918.8|919.5|917.8|0
1669926300000|2022-12-01 20:25:00|920.3|918|919.8|918|920.8|919|919.5|917.8|4
1669926600000|2022-12-01 20:30:00|920|918.3|920.3|918.8|920.8|919|919.8|918|1
1669926900000|2022-12-01 20:35:00|920.8|919|919.3|917.5|920.8|919.3|919|917.5|8
1669927200000|2022-12-01 20:40:00|919|917.8|919|917.3|919.8|918|918.8|917.3|3
1669927500000|2022-12-01 20:45:00|919.3|917.5|919|917.3|919.5|917.8|918.3|916.8|0
1669927800000|2022-12-01 20:50:00|919.3|917|917.8|915.8|919.3|917.5|917.8|915.8|7
1669928100000|2022-12-01 20:55:00|917.5|916|916.8|915|918|916|916.5|914.8|5
1669928400000|2022-12-01 21:00:00|916.5|914.8|917.3|915.5|917.5|915.8|916|914.5|3
1669928700000|2022-12-01 21:05:00|917.5|915.8|917.8|916|918|916.3|917.3|915.5|0
1669929000000|2022-12-01 21:10:00|917.5|915.8|917.5|915.8|918.5|917|917.3|915.8|1
1669929300000|2022-12-01 21:15:00|917.3|916|916.5|914.8|917.5|916|916.3|914.5|2
1669929600000|2022-12-01 21:20:00|916.8|915|917.5|915.8|917.5|915.8|916.5|914.8|0
1669929900000|2022-12-01 21:25:00|917.3|915.5|916.8|915|917.5|915.8|916.3|915|2
1669930200000|2022-12-01 21:30:00|916.5|915.3|917|915.5|918.3|916.8|916.5|915.3|3
1669930500000|2022-12-01 21:35:00|917.3|915.8|917.8|916.3|918.3|916.8|917|915.5|6
1669930800000|2022-12-01 21:40:00|917.5|916|917.8|916|918.3|916.8|917.3|915.8|4
1669931100000|2022-12-01 21:45:00|918|916.3|917.5|915.8|918.3|916.8|917.3|915.5|13
1669931400000|2022-12-01 21:50:00|917.3|915.5|917.3|915.8|917.5|915.8|917|915.3|0
1669931700000|2022-12-01 21:55:00|917|915.5|917.5|915.5|919.3|917.5|917|915.3|39
1669932000000|2022-12-01 22:00:00|917.8|914.8|920|917.8|920.5|917.8|917.8|913.5|1
1669932300000|2022-12-01 22:05:00|919.8||919.8||919.8||919.8||0
1669933200000|2022-12-01 22:20:00|920.3|918.8|921.3|918.8|921.3|918.8|919.3|918.8|1
1669934100000|2022-12-01 22:35:00|921.5||921.5||921.5||921.5||0
1669934400000|2022-12-01 22:40:00|923|918.5|923|918.5|923|918.5|923|918.5|0
1669935000000|2022-12-01 22:50:00|923.3|918.8|923|918.5|923.5|918.8|923|918.5|0
1669935300000|2022-12-01 22:55:00|922.8||922.8||922.8||922.8||0
1669946400000|2022-12-02 02:00:00|922|920|923.3|921.3|923.5|921.3|921.8|919.5|0
1669946700000|2022-12-02 02:05:00|923.5|921|923.8|921.8|925|922.8|922.8|920.8|2
1669947000000|2022-12-02 02:10:00|924|922|924.3|922.3|924.3|922.3|923.5|921.5|0
1669947300000|2022-12-02 02:15:00|924|922|923.5|922|924|922|923.5|922|0
1669947600000|2022-12-02 02:20:00|923.8|921.8|923.8|921.8|924|922.3|923.5|921.8|0
1669947900000|2022-12-02 02:25:00|924|921.3|923|921|924|921.3|922.5|920.8|1
1669948200000|2022-12-02 02:30:00|922.8|920.8|922.5|920.3|923|921|922.3|920.3|0
1669948500000|2022-12-02 02:35:00|922.3|920.5|923|921.3|923.3|921.3|922.3|920.5|1
1669948800000|2022-12-02 02:40:00|922.8|921.5|923.5|921.5|923.5|921.8|922.8|921.3|5
1669949100000|2022-12-02 02:45:00|923|921.3|922.5|920.8|923|921.3|921.8|919.8|6
1669949400000|2022-12-02 02:50:00|922.3|921.3|922.5|920.5|923|921.3|922.3|920.3|0
1669949700000|2022-12-02 02:55:00|923|921|923.3|921.3|923.3|921.3|922.5|920.5|0
1669950000000|2022-12-02 03:00:00|923|920.3|925|922.8|925|922.8|922.3|920.3|3
1669950300000|2022-12-02 03:05:00|924.8|922.5|924.3|922|925.5|923.3|924|921.8|0
1669950600000|2022-12-02 03:10:00|924|921.8|924|922.3|925.3|923.3|924|921.8|0
1669950900000|2022-12-02 03:15:00|924.3|922|923.3|921.5|924.3|922.3|923|921|0
1669951200000|2022-12-02 03:20:00|923.5|921.8|923.8|921.8|924|921.8|923.5|921.5|0
1669951500000|2022-12-02 03:25:00|924|922.3|923.5|921.5|924|922.3|923|921|0
1669951800000|2022-12-02 03:30:00|923.8|921.3|923.5|921.5|923.8|921.5|922.5|920.5|0
1669952100000|2022-12-02 03:35:00|923.3|921.3|923|921|923.3|921.8|922.5|920.5|2
1669952400000|2022-12-02 03:40:00|922.5|920.5|922.5|920.8|923|921|922.5|920.5|0
1669952700000|2022-12-02 03:45:00|921.8|920.5|921.3|919.3|922.3|920.5|920.5|918.8|40
1669953000000|2022-12-02 03:50:00|921.5|919.8|922|920.3|922.5|920.8|921|919|0
1669953300000|2022-12-02 03:55:00|921.8|919.8|922|920.3|922|920.3|921.8|919.8|0
1669953600000|2022-12-02 04:00:00|922.3|920.5|921.5|919.8|922.3|920.5|921.5|919.8|1
1669953900000|2022-12-02 04:05:00|921.3|919.5|921|919|921.3|919.8|920|918.5|27
1669954200000|2022-12-02 04:10:00|920.8|918.8|920.8|919|921|919.3|920|918.3|3
1669954500000|2022-12-02 04:15:00|920.5|918.3|920.8|919|920.8|919.3|920|918.3|1
1669954800000|2022-12-02 04:20:00|920.3|918.3|920.8|919.3|921|919.8|919.8|918.3|7
1669955100000|2022-12-02 04:25:00|921|919|920.8|919|921|919|920.3|918.5|7
1669955400000|2022-12-02 04:30:00|920.5|918.5|920.8|919|920.8|919.3|920.3|918.5|1
1669955700000|2022-12-02 04:35:00|920.3|918.8|920|918.3|920.8|919|919.8|918.3|4
1669956000000|2022-12-02 04:40:00|920.3|918.5|919.5|918|920.5|918.8|919.5|917.8|7
1669956300000|2022-12-02 04:45:00|919.8|917.8|919.8|918|919.8|918|919.3|917.3|21
1669956600000|2022-12-02 04:50:00|920.3|918.5|920.8|918.8|920.8|919.3|919.8|917.8|7
1669956900000|2022-12-02 04:55:00|921|919|920.5|918.8|921|919|920|918.5|8
1669957200000|2022-12-02 05:00:00|920.3|918|920|918.3|920.5|918.3|919.5|918|2
1669957500000|2022-12-02 05:05:00|920.5|918.8|920|918.5|920.5|918.8|919.5|918|0
1669957800000|2022-12-02 05:10:00|920.3|918.8|920|918|920.5|918.8|919.5|917.8|0
1669958100000|2022-12-02 05:15:00|920.3|918.5|920|918|920.5|918.5|919.5|917.8|0
1669958400000|2022-12-02 05:20:00|919.8|917.8|920.3|918.5|920.8|918.8|919.8|917.8|0
1669958700000|2022-12-02 05:25:00|920.5|918.3|919.5|917.8|920.5|918.8|919.5|917.5|0
1669959000000|2022-12-02 05:30:00|919.8|917.5|919|917.5|920.8|919|918.8|917.3|46
1669959300000|2022-12-02 05:35:00|918.8|917.3|919.8|917.8|920.5|918.8|918.5|916.8|15
1669959600000|2022-12-02 05:40:00|919.5|917.5|920.5|919|920.5|919|919|917.5|2
1669959900000|2022-12-02 05:45:00|920|918.8|920.3|918.5|920.3|919.3|919.8|917.8|1
1669960200000|2022-12-02 05:50:00|920|918.3|920.8|919.3|921|919.3|920|918.3|0
1669960500000|2022-12-02 05:55:00|921|919.5|920.8|919.5|921|919.8|920.8|918.8|5
1669960800000|2022-12-02 06:00:00|921|919.8|921.5|920|921.5|920.3|920.8|919|1
1669961100000|2022-12-02 06:05:00|921.3|920.3|921.3|920|921.5|920.3|921.3|919.3|7
1669961400000|2022-12-02 06:10:00|921.5|920.3|921.3|919.8|921.5|920.3|920.8|919.3|2
1669961700000|2022-12-02 06:15:00|921.5|920|922|920.3|922|920.8|920.3|918.8|19
1669962000000|2022-12-02 06:20:00|921.8|920|921.8|920|922|920.3|921.3|919.5|2
1669962300000|2022-12-02 06:25:00|922|920.3|921.3|919.3|922|920.3|920.5|918.8|3
1669962600000|2022-12-02 06:30:00|921.5|919.5|921.5|919.8|921.8|920|920.8|918.8|0
1669962900000|2022-12-02 06:35:00|921.8|920|921.5|920|922|920.5|921.3|919.5|9
1669963200000|2022-12-02 06:40:00|921.3|919.8|921.5|920|921.5|920.3|921.3|919.3|15
1669963500000|2022-12-02 06:45:00|922|920.3|922.5|920.8|922.5|920.8|921.5|919.8|4
1669963800000|2022-12-02 06:50:00|922|920.5|922.5|921|922.5|921.3|922|920|7
1669964100000|2022-12-02 06:55:00|922.3|921.3|922.5|920.8|922.5|921.3|922|920.3|3
1669964400000|2022-12-02 07:00:00|921.5|919.5|920|918|922.5|920.8|919.8|917.8|9
1669964700000|2022-12-02 07:05:00|919.8|918.8|919.8|918|921|919.3|919.5|917.8|17
1669965000000|2022-12-02 07:10:00|920|918.3|916.5|914.5|920|918.5|916.3|914.3|48
1669965300000|2022-12-02 07:15:00|916.3|914.3|918|916|918|916|914.5|912.8|37
1669965600000|2022-12-02 07:20:00|917.8|915.8|918.8|916.8|919.3|917.3|917|915|30
1669965900000|2022-12-02 07:25:00|918.5|916|919.8|918|920.5|918.5|917.8|915.8|15
1669966200000|2022-12-02 07:30:00|920.3|917.8|922|920.3|922|920.3|919.5|917.5|13
1669966500000|2022-12-02 07:35:00|922.3|920.8|925.5|923.5|926|924.3|921.8|920|76
1669966800000|2022-12-02 07:40:00|925.3|923.3|926.3|924.3|927.3|925.5|924.5|922.8|7
1669967100000|2022-12-02 07:45:00|926|924|926.3|924.5|926.8|924.8|925|923.5|36
1669967400000|2022-12-02 07:50:00|926.5|924.3|934|932.3|934.5|932.5|925.8|924|122
1669967700000|2022-12-02 07:55:00|934.3|932|932.5|930.8|935.3|933.5|932|930.3|112
1669968000000|2022-12-02 08:00:00|932.3|930.5|927|925.5|932.5|930.8|926|924.5|93
1669968300000|2022-12-02 08:05:00|927.8|925.8|922|920.3|927.8|925.8|921.5|920|64
1669968600000|2022-12-02 08:10:00|922.3|920.5|921.5|919.8|926.8|924.8|919.5|917.8|131
1669968900000|2022-12-02 08:15:00|921.3|919.3|923.3|922|923.3|922|920|918.3|73
1669969200000|2022-12-02 08:20:00|923|921.8|924|922.3|924.8|923.3|922|920.3|65
1669969500000|2022-12-02 08:25:00|924.3|922.5|924.8|923.5|927.5|925.8|923.3|921.8|381
1669969800000|2022-12-02 08:30:00|924.3|923|928.5|926.8|929.3|927.5|923|921.3|55
1669970100000|2022-12-02 08:35:00|928.8|927|929.5|927.8|931.3|929.5|928.5|926.8|87
1669970400000|2022-12-02 08:40:00|929.8|927.5|931.3|929.5|934|932.3|929.5|927.5|185
1669970700000|2022-12-02 08:45:00|931.8|930|934|932.3|934.3|932.3|930.8|929|20
1669971000000|2022-12-02 08:50:00|933.8|932|931.8|929.8|933.8|932.3|931.3|929.5|36
1669971300000|2022-12-02 08:55:00|931.5|930|930.8|929|932|930.3|929|927|35
1669971600000|2022-12-02 09:00:00|931.3|929.3|931.5|929.8|933.5|931.8|929|927|128
1669971900000|2022-12-02 09:05:00|931.8|930|933|931.3|934.5|933.3|931|929.5|15
1669972200000|2022-12-02 09:10:00|932.5|930.8|935|933.5|935.8|934|931.8|930.3|16
1669972500000|2022-12-02 09:15:00|934.8|933.3|935.5|933.8|938.3|936.5|934.3|932.8|118
1669972800000|2022-12-02 09:20:00|935.3|934.3|934.3|932.8|938.3|936.8|934.3|932.5|83
1669973100000|2022-12-02 09:25:00|934.5|932.5|937|935.5|937|935.5|934.3|932.5|20
1669973400000|2022-12-02 09:30:00|937.3|935.3|937|935.3|937.5|935.5|936|934.5|58
1669973700000|2022-12-02 09:35:00|937.5|935.8|935.5|933.8|938|936.5|934.3|932.8|43
1669974000000|2022-12-02 09:40:00|935.8|934|934|932.3|936|934.3|933|931.5|64
1669974300000|2022-12-02 09:45:00|933.8|932.5|934|932.3|934.8|933|932.8|931.3|38
1669974600000|2022-12-02 09:50:00|934.3|932.5|936.3|934.5|936.8|935.3|934|932.3|28
1669974900000|2022-12-02 09:55:00|936|934.8|939.5|937.5|939.8|937.8|935.8|934|18
1669975200000|2022-12-02 10:00:00|939.3|937.8|939|937.8|939.5|937.8|937.8|936|164
1669975500000|2022-12-02 10:05:00|938.8|937.3|936.8|935|939|937.5|936.8|935|11
1669975800000|2022-12-02 10:10:00|937|935.3|936|934.5|938|936.5|936|934.3|23
1669976100000|2022-12-02 10:15:00|936.3|934.8|936|934.3|937.3|935.5|935.3|933.5|12
1669976400000|2022-12-02 10:20:00|935.8|934|935|933|936.3|935|934.3|932.8|25
1669976700000|2022-12-02 10:25:00|934.8|932.5|936.8|935.3|937|935.5|933.8|932|31
1669977000000|2022-12-02 10:30:00|937|935.5|935|933.5|937.3|935.8|935|933.3|18
1669977300000|2022-12-02 10:35:00|935.5|934|937.3|936|938.5|936.8|934.8|933.3|36
1669977600000|2022-12-02 10:40:00|937.8|935.8|938.3|936.5|938.3|936.8|937|935.8|27
1669977900000|2022-12-02 10:45:00|938.5|936.8|937.8|936|938.5|936.8|937.3|935.8|9
1669978200000|2022-12-02 10:50:00|937.5|935.8|939|937.3|939.3|938|937.3|935.8|19
1669978500000|2022-12-02 10:55:00|938.8|937.5|937.3|935.5|939|937.5|936.8|935|28
1669978800000|2022-12-02 11:00:00|937|935.3|937.8|936|938.3|936.8|936.5|934.8|74
1669979100000|2022-12-02 11:05:00|937.5|935.8|936.3|934.8|937.5|935.8|936.3|934.8|80
1669979400000|2022-12-02 11:10:00|936|934.5|936.8|935.3|937|935.5|936|934.3|28
1669979700000|2022-12-02 11:15:00|937|935.5|936|934.3|937.5|936|935.8|934.3|60
1669980000000|2022-12-02 11:20:00|934.8|934.5|933.5|932|935|934.5|933.5|932|71
1669980300000|2022-12-02 11:25:00|934|932.3|935.3|933.5|935.3|933.8|933.3|931.5|59
1669980600000|2022-12-02 11:30:00|935|933.8|935.3|933.8|936.3|934.5|934.3|932.8|28
1669980900000|2022-12-02 11:35:00|935.5|933.5|936.5|935|936.5|935.3|934.8|933.3|25
1669981200000|2022-12-02 11:40:00|936.3|934.8|935.5|934.3|937|935.5|934.8|933.3|25
1669981500000|2022-12-02 11:45:00|935.8|934|935.8|934.3|935.8|934.3|934.8|933.3|20
1669981800000|2022-12-02 11:50:00|935.5|934|935.8|934|936.3|934.8|935|933.5|41
1669982100000|2022-12-02 11:55:00|936|934.3|937.3|935.5|937.5|936|935.5|934|15
1669982400000|2022-12-02 12:00:00|937|935|937.5|936|938|936.3|935|933.5|31
1669982700000|2022-12-02 12:05:00|937.3|935.5|940.5|938.8|940.8|939.3|936.8|934.8|60
1669983000000|2022-12-02 12:10:00|940.3|938.5|940.3|938.8|940.8|939.5|938.8|937.5|28
1669983300000|2022-12-02 12:15:00|940.8|939|939.3|937.5|941|939.5|938.8|937.5|61
1669983600000|2022-12-02 12:20:00|939.5|938|939.3|937.5|939.8|938.3|937.8|936|8
1669983900000|2022-12-02 12:25:00|939|937.8|938.8|937.3|939.8|938|938.5|937|8
1669984200000|2022-12-02 12:30:00|939|937.5|937.3|935.5|939.3|937.8|937|935.5|4
1669984500000|2022-12-02 12:35:00|937|935.3|938.3|936.8|938.3|936.8|936.8|935.3|20
1669984800000|2022-12-02 12:40:00|939|937.3|938.8|937.3|941.5|939.8|938.8|937|68
1669985100000|2022-12-02 12:45:00|939.3|937.5|939|937.5|939.3|938|938|936.5|65
1669985400000|2022-12-02 12:50:00|939.3|937.3|935.5|934|939.5|938.3|934.8|933|87
1669985700000|2022-12-02 12:55:00|935.8|933.8|934.5|932.8|936.3|934.5|934.3|932.5|151
1669986000000|2022-12-02 13:00:00|934.3|932.5|935.8|934|936.8|935|934.3|932.3|44
1669986300000|2022-12-02 13:05:00|935.5|934.3|935.8|934|936|934.5|934.5|933|39
1669986600000|2022-12-02 13:10:00|935.5|933.8|935.5|934|936.8|935.5|934.5|933|93
1669986900000|2022-12-02 13:15:00|936|934.3|936.8|935.5|937|935.5|934.3|933|49
1669987200000|2022-12-02 13:20:00|936.5|935.3|935.5|934.3|938|936.5|935.5|934.3|25
1669987500000|2022-12-02 13:25:00|935.8|933.5|935.8|934.3|936.5|934.8|934|932.5|89
1669987800000|2022-12-02 13:30:00|935.5|932.8|928.5|926.8|935.5|933|927.3|926|103
1669988100000|2022-12-02 13:35:00|928.3|926.5|927.3|926|929.5|928|925.8|924|222
1669988400000|2022-12-02 13:40:00|927|925.8|928.3|926.8|930.8|929|927|925.3|105
1669988700000|2022-12-02 13:45:00|928|927.3|927.3|925.8|929.5|928|925.5|924|93
1669989000000|2022-12-02 13:50:00|927|925.3|926.5|924.8|928.3|926.8|925|923.5|41
1669989300000|2022-12-02 13:55:00|926.3|925|925|923.8|926.5|925.3|921.8|920.3|540
1669989600000|2022-12-02 14:00:00|924.8|923.3|921.8|920|926|924.5|921.5|920|38
1669989900000|2022-12-02 14:05:00|922|920.3|925.3|923.8|926.3|924.8|919|917.5|587
1669990200000|2022-12-02 14:10:00|925.5|923.5|922.3|920.5|926.3|924.8|919.8|918.3|214
1669990500000|2022-12-02 14:15:00|922|920.3|925|923.5|925.5|924.3|920.8|919|55
1669990800000|2022-12-02 14:20:00|924.8|923.3|919.5|918|926.3|925|918.5|917|217
1669991100000|2022-12-02 14:25:00|919.3|917.8|919.5|918|920.8|919.3|917.8|916.5|228
1669991400000|2022-12-02 14:30:00|919.3|918.5|921.8|920|922.3|920.5|919.3|918|156
1669991700000|2022-12-02 14:35:00|922|920.3|924|922.5|926|924.5|921|919.3|145
1669992000000|2022-12-02 14:40:00|923.8|922.3|921|919.5|924.8|923.3|920.8|919.5|200
1669992300000|2022-12-02 14:45:00|921.3|919.8|923.3|921.8|923.3|921.8|920.3|918.8|107
1669992600000|2022-12-02 14:50:00|923.5|922|923.5|921.8|923.8|922.3|921|919.3|89
1669992900000|2022-12-02 14:55:00|923.3|922|923.8|922|925.8|924|923|921.3|34
1669993200000|2022-12-02 15:00:00|923.5|921.8|920.3|918.8|925|923.5|920.3|918.5|146
1669993500000|2022-12-02 15:05:00|920.5|918.5|916|914.3|921.3|919.5|914|912.3|244
1669993800000|2022-12-02 15:10:00|915.8|914|912.8|911.3|916.8|914.8|912.8|911|116
1669994100000|2022-12-02 15:15:00|912.5|911|914.5|913|914.8|913.3|912|910.5|58
1669994400000|2022-12-02 15:20:00|914.3|913.3|919.3|917.8|919.3|918|914.3|912.8|84
1669994700000|2022-12-02 15:25:00|919.5|918|917.5|916|920.5|918.8|917.3|915.8|59
1669995000000|2022-12-02 15:30:00|917.8|916.3|917.3|915.5|918|916.8|915|913.5|90
1669995300000|2022-12-02 15:35:00|917|915.8|921.8|919.8|923|921.3|916.8|915.5|77
1669995600000|2022-12-02 15:40:00|921.3|920|925.5|924|925.5|924|921|919.5|126
1669995900000|2022-12-02 15:45:00|925|923.5|925.5|924|926.5|924.8|924.5|923|115
1669996200000|2022-12-02 15:50:00|925.3|924.3|923|921.3|927|925.5|921|919.8|89
1669996500000|2022-12-02 15:55:00|922.8|921.5|920|918.3|923.3|921.8|917|915.5|99
1669996800000|2022-12-02 16:00:00|919.8|918.5|914.5|913|920|918.5|914.3|913|197
1669997100000|2022-12-02 16:05:00|914.8|913.3|914.5|913|916.5|914.8|913.5|912|178
1669997400000|2022-12-02 16:10:00|914.8|913.3|913.5|911.8|918|916.5|912.5|911.3|326
1669997700000|2022-12-02 16:15:00|913.8|912|913.8|912.5|916.8|915|912.3|910.8|214
1669998000000|2022-12-02 16:20:00|913.5|912.3|917.3|915.5|917.3|915.5|912.3|910.8|262
1669998300000|2022-12-02 16:25:00|917|915.3|913|911.3|917.3|915.5|911.3|909.8|504
1669998600000|2022-12-02 16:30:00|912.8|911.5|915|913.3|917|915.5|912.8|911.5|137
1669998900000|2022-12-02 16:35:00|914.8|913|917.3|915.5|918.3|916.5|912.3|911|127
1669999200000|2022-12-02 16:40:00|916.8|915.3|917.8|916|919.3|917.5|916.8|915|17
1669999500000|2022-12-02 16:45:00|917.5|916.3|915.3|913.8|918|916.3|915|913.8|78
1669999800000|2022-12-02 16:50:00|915|913.3|914.5|913|917|915.5|914.5|912.5|51
1670000100000|2022-12-02 16:55:00|915.3|913.3|912.8|911.5|916.3|914.8|912.8|911.5|61
1670000400000|2022-12-02 17:00:00|913|911.3|915.3|913.5|916.8|915|912.3|910.8|14
1670000700000|2022-12-02 17:05:00|915|913|914.8|913|916.3|914.8|914.5|912.8|27
1670001000000|2022-12-02 17:10:00|915|913.3|913|911.5|915|913.3|912.5|910.8|38
1670001300000|2022-12-02 17:15:00|912.8|911.8|910.5|908.8|913|911.8|910.5|908.5|50
1670001600000|2022-12-02 17:20:00|910.3|909|909.8|908|912|910.5|909.5|907.8|111
1670001900000|2022-12-02 17:25:00|909.5|908.3|908|906.3|909.8|908.3|905.8|904.5|107
1670002200000|2022-12-02 17:30:00|907.8|906|906.3|904.8|908|906.5|906|904.5|63
1670002500000|2022-12-02 17:35:00|906|904.5|905.8|904.5|907.5|906|905.8|904.5|102
1670002800000|2022-12-02 17:40:00|906.5|905|905.8|904.3|906.5|905.3|904.3|902.8|207
1670003100000|2022-12-02 17:45:00|905|903.3|904|902.3|906.5|905|903.5|902|40
1670003400000|2022-12-02 17:50:00|903.8|902.5|900|898.3|904.5|903|900|898.3|207
1670003700000|2022-12-02 17:55:00|899.5|898|902.5|901|903|901.5|899.3|898|45
1670004000000|2022-12-02 18:00:00|902.8|900.8|898.3|896.3|902.8|900.8|898|896.3|43
1670004300000|2022-12-02 18:05:00|898|896.5|899.3|897.5|901|899.5|897.5|895.8|18
1670004600000|2022-12-02 18:10:00|899|897.3|896.3|894.5|899.3|897.8|896.3|894.5|50
1670004900000|2022-12-02 18:15:00|896.5|894.8|899.8|898.5|900.3|898.5|894.8|893|178
1670005200000|2022-12-02 18:20:00|900|898|898|896.3|900.5|899|896.8|895.3|91
1670005500000|2022-12-02 18:25:00|898.3|896.8|899|897.3|900|898|897.3|895.5|110
1670005800000|2022-12-02 18:30:00|898.5|897|898.5|897|899.3|898|897.3|896|40
1670006100000|2022-12-02 18:35:00|898.3|896.8|898|896.5|899|897.8|896.8|895.5|16
1670006400000|2022-12-02 18:40:00|897.8|896.3|898.5|897|898.8|897|897.3|895.8|17
1670006700000|2022-12-02 18:45:00|898.3|896.8|896.8|895|898.5|897|895.5|894|45
1670007000000|2022-12-02 18:50:00|896.3|894.8|898.3|896.3|898.3|896.3|895.5|893.8|27
1670007300000|2022-12-02 18:55:00|898|896|895.5|893.8|898|896|894.8|893.3|3
1670007600000|2022-12-02 19:00:00|895.3|894|898|896.3|898.5|896.8|894.3|892.5|31
1670007900000|2022-12-02 19:05:00|897.8|896|896|894.3|898|896|896|894.3|49
1670008200000|2022-12-02 19:10:00|896.3|894.5|897.5|896.3|898|896.5|895|893.5|70
1670008500000|2022-12-02 19:15:00|897.8|896|898|896.3|898.3|896.8|896.3|894.8|10
1670008800000|2022-12-02 19:20:00|897.8|896|897|895.3|898.5|897.3|895.8|894.3|52
1670009100000|2022-12-02 19:25:00|897.3|895.5|901.3|899.5|901.5|899.8|897|895.5|274
1670009400000|2022-12-02 19:30:00|901.5|899.8|903.5|901.8|903.8|902.3|900.5|898.8|57
1670009700000|2022-12-02 19:35:00|903.8|902|904.8|903.3|905.3|903.3|903|901.5|14
1670010000000|2022-12-02 19:40:00|905|903.8|905.8|904|906.3|904.3|904.8|903.5|2
1670010300000|2022-12-02 19:45:00|906|903.5|903.5|901.5|906|903.8|902.8|901|18
1670010600000|2022-12-02 19:50:00|903.3|901.3|904.3|902.5|904.5|902.5|902.8|901|0
1670010900000|2022-12-02 19:55:00|904.5|902.8|904.8|902.8|904.8|903|904.3|902.5|3
1670011200000|2022-12-02 20:00:00|904.5|902.5|905.3|903.3|905.3|903.3|904|902.5|0
1670011500000|2022-12-02 20:05:00|905|903|904.8|902.8|905.3|903.3|904.5|902.8|4
1670011800000|2022-12-02 20:10:00|905|903.3|903.8|901.8|905.3|903.3|903.3|901.5|1
1670012100000|2022-12-02 20:15:00|904|902|903.8|901.8|904.5|902.5|903.8|901.8|1
1670012400000|2022-12-02 20:20:00|904|902|904.3|902|904.5|902.5|903.8|901.8|0
1670012700000|2022-12-02 20:25:00|904.5|902.3|904.8|902.8|904.8|902.8|904.3|902|0
1670013000000|2022-12-02 20:30:00|905|902.5|905|902.8|905.5|903.3|904.5|902.3|0
1670013300000|2022-12-02 20:35:00|905.3|903|905.8|903.8|906|904|905.3|902.8|0
1670013600000|2022-12-02 20:40:00|905.5|903.5|906|904.3|906.5|905|905|903|23
1670013900000|2022-12-02 20:45:00|906.3|904.5|904.3|902|906.5|905|904.3|902|10
1670014200000|2022-12-02 20:50:00|904|901.8|904.8|902.8|905|903|903.5|901.8|2
1670014500000|2022-12-02 20:55:00|904.5|902.5|903.3|901.3|904.8|902.8|903.3|901.3|6
1670014800000|2022-12-02 21:00:00|902.8|901.5|903.3|901.5|903.5|901.8|902.8|901.3|0
1670015100000|2022-12-02 21:05:00|903.5|901.8|904|901.8|904|902.3|903.3|901|0
1670015400000|2022-12-02 21:10:00|903.8|902|903.5|901.3|904|902.3|903|901.3|0
1670015700000|2022-12-02 21:15:00|903.3|901.5|904.8|902.8|905.3|903.3|903.3|901.3|9
1670016000000|2022-12-02 21:20:00|904.5|902.5|904.5|902.5|905.3|903.3|904.5|902.5|0
1670016300000|2022-12-02 21:25:00|904.8|902.8|905.8|903.5|906|904.3|904.8|902.8|2
1670016600000|2022-12-02 21:30:00|906|903.3|905.5|903.8|906|903.8|905|903.3|0
1670016900000|2022-12-02 21:35:00|905|903.5|905.5|903.5|905.5|903.8|905|903.5|0
1670017200000|2022-12-02 21:40:00|905.3|904|906.5|904.3|906.5|904.3|905.3|904|8
1670017500000|2022-12-02 21:45:00|906.3|904|906.3|904|906.3|904|906|903.5|0
1670017800000|2022-12-02 21:50:00|905.8|903.8|906.8|904.5|906.8|904.8|905.5|903.8|10
1670018100000|2022-12-02 21:55:00|906.5|904.3|908.3|902.8|909|904.8|905.8|902.8|9
1670205600000|2022-12-05 02:00:00|917.3|915.5|914.3|912|917.5|915.5|913.5|911.8|4
1670205900000|2022-12-05 02:05:00|914.5|911.8|915.8|913.5|916.3|914|914.5|911.8|5
1670206200000|2022-12-05 02:10:00|916|913.3|916.8|914.5|917.8|915.3|916|913.3|0
1670206500000|2022-12-05 02:15:00|917|914.8|916.8|914.8|917.3|915.5|916.8|914.5|0
1670206800000|2022-12-05 02:20:00|917|915|917.5|915.8|918|915.8|916.8|915|1
1670207100000|2022-12-05 02:25:00|917|915|917|914.8|917.3|915|916.5|914.5|1
1670207400000|2022-12-05 02:30:00|917.3|915|918|915.8|918.3|916.3|914.5|912.8|7
1670207700000|2022-12-05 02:35:00|917.8|916|916.8|914.8|919|917|916.8|914.8|2
1670208000000|2022-12-05 02:40:00|916.3|913.5|916.3|914.3|918.3|916.3|915.5|913.5|14
1670208300000|2022-12-05 02:45:00|916.5|914.5|915.3|913.3|916.8|914.8|915|912.5|0
1670208600000|2022-12-05 02:50:00|915.5|912.8|914.3|912.3|916|913.8|914|911.8|1
1670208900000|2022-12-05 02:55:00|914.5|912.5|914|912|916.3|914.3|914|911.8|3
1670209200000|2022-12-05 03:00:00|914.5|911.8|913.3|910.8|914.8|912.5|913|910.8|0
1670209500000|2022-12-05 03:05:00|913|911|913.3|911|913.8|911|912.3|909.5|0
1670209800000|2022-12-05 03:10:00|913|910.8|913.8|911.3|914|911.5|912.3|909.8|0
1670210100000|2022-12-05 03:15:00|914|911|913.3|911|914|911.5|913|911|0
1670210400000|2022-12-05 03:20:00|913.5|911.8|913.3|911|913.8|911.8|912.8|910.8|0
1670210700000|2022-12-05 03:25:00|913|910.5|912.5|910.5|913|910.5|911|908.8|0
1670211000000|2022-12-05 03:30:00|913|911|913|910.5|913|911.3|912|910|2
1670211300000|2022-12-05 03:35:00|912.8|909.8|912|910|912.8|910|911.8|909.5|0
1670211600000|2022-12-05 03:40:00|911.5|910.3|911.3|909|911.5|910.5|911|909|0
1670211900000|2022-12-05 03:45:00|911|909.5|911.5|909.5|911.8|909.5|911|909|0
1670212200000|2022-12-05 03:50:00|911.3|909.3|913.3|911|913.8|911.8|911.3|909|0
1670212500000|2022-12-05 03:55:00|913|911.3|912|909.8|913.3|911.5|912|909.8|0
1670212800000|2022-12-05 04:00:00|911.8|909.5|911.8|909.5|912|909.8|911.3|909|1
1670213100000|2022-12-05 04:05:00|911.3|909.8|911.3|909|911.8|909.8|911.3|909|0
1670213400000|2022-12-05 04:10:00|911|909.3|911|908.5|912.3|910|910|908.3|4
1670213700000|2022-12-05 04:15:00|910.8|908.8|910.8|908.8|910.8|909|910.8|908.5|0
1670214000000|2022-12-05 04:20:00|911|909|908.5|906.8|911|909.3|908.3|906.3|5
1670214300000|2022-12-05 04:25:00|908.3|906.5|908.5|906.3|909.5|907.8|907.5|906|4
1670214600000|2022-12-05 04:30:00|908.3|906.5|908.8|907|908.8|907|907.8|905.8|1
1670214900000|2022-12-05 04:35:00|908.3|906.8|907.5|905.5|908.5|907|907.5|905.3|1
1670215200000|2022-12-05 04:40:00|907.8|905.8|908.3|906|908.3|906|907.5|905.5|0
1670215500000|2022-12-05 04:45:00|908.5|906.3|910.8|908.8|911|908.8|908.5|906.3|1
1670215800000|2022-12-05 04:50:00|910.3|908|909.8|907.5|910.3|908|909.8|907.5|3
1670216100000|2022-12-05 04:55:00|909.5|907|910.5|908.3|910.8|908.5|908.8|906.8|0
1670216400000|2022-12-05 05:00:00|910.8|908|910.5|908.3|910.8|908.3|910.3|908|0
1670216700000|2022-12-05 05:05:00|910.8|908|909|907|910.8|908.3|909|907|0
1670217000000|2022-12-05 05:10:00|909.3|907.3|910|908|910.5|908|909.3|907|0
1670217300000|2022-12-05 05:15:00|910.8|908.3|911.3|909.5|911.3|909.5|910.8|908.3|0
1670217600000|2022-12-05 05:20:00|910.5|908.5|910.5|908|910.5|908.5|910|908|1
1670217900000|2022-12-05 05:25:00|910.3|908.3|911|908.8|911.3|909|910.3|908|0
1670218200000|2022-12-05 05:30:00|910.8|908.5|912.8|910.8|912.8|910.8|908.8|907|13
1670218500000|2022-12-05 05:35:00|913.3|911.5|911.3|908.5|914|911.5|911|908.5|0
1670218800000|2022-12-05 05:40:00|911.5|908.8|908|905.8|911.8|909.5|908|905.8|0
1670219100000|2022-12-05 05:45:00|908.8|906.3|908.5|906.3|910.8|908.3|908|905.8|1
1670219400000|2022-12-05 05:50:00|909|906.5|909.8|907.5|910.3|908.3|907.5|905.3|0
1670219700000|2022-12-05 05:55:00|909.5|907.3|910|907.5|911|908.3|909.3|907|0
1670220000000|2022-12-05 06:00:00|909.8|907.3|908|905.8|909.8|907.3|907|905|0
1670220300000|2022-12-05 06:05:00|908.3|906|906.5|904.3|908.8|906.5|906.5|904|0
1670220600000|2022-12-05 06:10:00|906.8|904|905.8|903.8|907.3|904.8|905.5|903.5|0
1670220900000|2022-12-05 06:15:00|905.5|903.5|907.3|905|907.5|905.5|905.5|903.5|2
1670221200000|2022-12-05 06:20:00|907|905.3|906.8|905|907.5|905.5|906.5|904.8|0
1670221500000|2022-12-05 06:25:00|906.5|904.8|906.3|904.5|906.8|904.8|905.8|904.5|6
1670221800000|2022-12-05 06:30:00|906.5|904.8|906|903.8|906.8|904.8|905.5|903.8|3
1670222100000|2022-12-05 06:35:00|905.8|904|905.3|903|906.8|904.5|905|902.8|0
1670222400000|2022-12-05 06:40:00|905|903.3|907.3|905.3|907.3|905.3|905|903|0
1670222700000|2022-12-05 06:45:00|907.5|905.8|909|907|909|907|907|905|16
1670223000000|2022-12-05 06:50:00|909.3|907.5|907.8|905.8|909.8|907.8|907.8|905.8|9
1670223300000|2022-12-05 06:55:00|908|906|909|907|909.3|907.5|907.8|906|8
1670223600000|2022-12-05 07:00:00|908.8|906.8|908|906.5|909.3|907.8|906.3|904.5|4
1670223900000|2022-12-05 07:05:00|908.3|906.3|907|905|909.3|907.5|906.3|904.3|22
1670224200000|2022-12-05 07:10:00|906.5|904.8|905.8|903.8|907.8|906|905.5|903.5|6
1670224500000|2022-12-05 07:15:00|905.5|903.5|907.3|905.5|908.3|906.3|905.3|903|10
1670224800000|2022-12-05 07:20:00|907.5|905.8|908|905.8|909.3|907|906.5|904.8|2
1670225100000|2022-12-05 07:25:00|908.5|906|907|905.5|908.8|906.8|907|905.3|21
1670225400000|2022-12-05 07:30:00|906.8|905.3|910|908.3|910.5|908.5|906.8|905|29
1670225700000|2022-12-05 07:35:00|910.3|908|909.3|907.5|910.8|909.3|909.3|907.5|15
1670226000000|2022-12-05 07:40:00|909.8|907.8|908.8|906.8|910.3|908.5|907.5|905.8|23
1670226300000|2022-12-05 07:45:00|909|907.3|909|907|909.5|907.8|907.3|905.5|4
1670226600000|2022-12-05 07:50:00|908.5|906.8|909.8|908|910.8|908.8|908|906.3|20
1670226900000|2022-12-05 07:55:00|909.5|907.8|911|909|912.5|910.8|909.5|907.8|31
1670227200000|2022-12-05 08:00:00|910.8|909.3|905.5|903.8|911|909.3|905|903.3|69
1670227500000|2022-12-05 08:05:00|905.8|904.3|903.5|902|907.3|905.5|902.3|900.8|66
1670227800000|2022-12-05 08:10:00|904.3|901.5|903.5|901.8|906.3|904.5|903|901.3|90
1670228100000|2022-12-05 08:15:00|903.3|901.5|906.5|904.5|908|906.3|903|901.3|47
1670228400000|2022-12-05 08:20:00|906|904|907.3|905.3|908|906.5|904.3|902.5|33
1670228700000|2022-12-05 08:25:00|907|905.5|907.5|906|908.3|906.5|905.8|904.3|115
1670229000000|2022-12-05 08:30:00|907.3|905.8|910.8|909|910.8|909.3|905.5|903.8|86
1670229300000|2022-12-05 08:35:00|910.5|909.3|915.3|913.5|915.5|914.3|910.5|909|121
1670229600000|2022-12-05 08:40:00|915.5|914|916.3|914.5|922|920|914.5|912.5|854
1670229900000|2022-12-05 08:45:00|916.5|914.8|917.8|916.3|918|916.3|915.5|913.8|25
1670230200000|2022-12-05 08:50:00|918.3|916.5|920.5|919|921|919.3|915.5|913.5|68
1670230500000|2022-12-05 08:55:00|920.8|919.3|918.5|917|921|919.5|917.3|915.5|78
1670230800000|2022-12-05 09:00:00|917.5|915.8|918.5|916.8|920.3|918.5|915.5|914.3|226
1670231100000|2022-12-05 09:05:00|918.8|917|916|914.3|918.8|917|915|913.3|33
1670231400000|2022-12-05 09:10:00|915.5|913.8|918.3|916.5|918.3|916.5|914.8|913.3|8
1670231700000|2022-12-05 09:15:00|918.5|917|919|917.3|920|918.3|916.3|914.5|71
1670232000000|2022-12-05 09:20:00|918.8|917|919.8|918.3|920.8|919.3|918.3|916.5|84
1670232300000|2022-12-05 09:25:00|920|918.5|922|920.5|922|920.5|919.8|918.3|82
1670232600000|2022-12-05 09:30:00|921.8|920.8|920|918.3|923.8|922.5|919.8|918|262
1670232900000|2022-12-05 09:35:00|920.3|918.5|918.5|916.8|920.5|919|918|916.3|9
1670233200000|2022-12-05 09:40:00|918.8|917|921.3|919.8|921.8|920.3|918.8|917|38
1670233500000|2022-12-05 09:45:00|921|919.5|924.3|922.5|924.5|922.8|920|918.3|24
1670233800000|2022-12-05 09:50:00|924.5|922.8|923|921.3|924.5|922.8|921|919.3|28
1670234100000|2022-12-05 09:55:00|923.3|921.5|924.3|922.8|924.3|922.8|921.8|920.3|42
1670234400000|2022-12-05 10:00:00|924|922.5|923.8|922.3|924.3|922.8|923.8|922|4
1670363700000|2022-12-06 21:55:00|832|829.8|832.5|830.5|832.8|830.5|832|829.8|11494
1670364000000|2022-12-06 22:00:00|832.8|829|833.5|828.3|833.5|829|832.8|828.3|0
1670364300000|2022-12-06 22:05:00|832||832||832||832||0
1670364900000|2022-12-06 22:15:00|830.8|827.8|830.8|827.3|830.8|827.8|830.8|827.3|1
1670378400000|2022-12-07 02:00:00|831|829|831.3|829.3|831.3|829.3|830.8|828.8|0
1670378700000|2022-12-07 02:05:00|831.5|829.5|830.8|828.5|832|830|830.3|828.3|0
1670379000000|2022-12-07 02:10:00|831|829.3|830.8|829|832|829.8|830.5|828.5|2
1670379300000|2022-12-07 02:15:00|831|829.3|831.8|829.8|832|829.8|830.8|829|0
1670379600000|2022-12-07 02:20:00|831.3|829.5|831|829.3|832|830|831|829.3|0
1670379900000|2022-12-07 02:25:00|831.3|829.5|832.3|830.3|832.8|830.8|830.5|828.8|1
1670380200000|2022-12-07 02:30:00|832.5|830.5|830|828|833|831.3|829.8|828|0
1670380500000|2022-12-07 02:35:00|830.3|827.3|830.5|828.8|830.8|828.8|829|827.3|9
1670380800000|2022-12-07 02:40:00|830.3|828.3|828.8|826.8|830.8|828.8|828|826|2
1670381100000|2022-12-07 02:45:00|829|827.3|830.5|828.8|830.5|828.8|829|827.3|4
1670381400000|2022-12-07 02:50:00|830.8|828.5|831.5|829.5|832.3|830.3|830.5|828.5|0
1670381700000|2022-12-07 02:55:00|831.3|829.8|830.8|828.8|832.3|830.3|830.5|828.5|0
1670382000000|2022-12-07 03:00:00|830.5|829.3|829|826.8|831.3|829.5|828.3|826.3|1
1670382300000|2022-12-07 03:05:00|828.8|827|828.5|826.3|829.5|827.5|828.3|826.3|0
1670382600000|2022-12-07 03:10:00|828|826.5|828.3|826.3|828.3|826.8|827.8|825.5|0
1670382900000|2022-12-07 03:15:00|828.5|826.5|828.5|826.5|828.5|826.5|827|825|5
1670383200000|2022-12-07 03:20:00|827.5|826.3|827.5|825.8|827.5|826.3|827.3|825.5|5
1670383500000|2022-12-07 03:25:00|827.3|826|827.5|825.5|827.5|826|826.5|824.8|11
1670383800000|2022-12-07 03:30:00|828.3|826|827.5|826|828.3|826|827.3|825.5|2
1670384100000|2022-12-07 03:35:00||825.8||826||826.3||825.8|0
1670384400000|2022-12-07 03:40:00|827.3|825.5|826.5|824.8|827.3|825.5|826|824.8|21
1670384700000|2022-12-07 03:45:00|826.8|825|826.3|824.3|827.5|825.8|825.8|823.8|5
1670385000000|2022-12-07 03:50:00|825.8|824|826.5|824.3|827|824.8|825.5|823.8|0
1670385300000|2022-12-07 03:55:00|827.3|825|827.8|825.5|828.3|826|827.3|825|0
1670385600000|2022-12-07 04:00:00|828|825.8|826.5|824.8|828|826|826.5|824.8|0
1670385900000|2022-12-07 04:05:00|826.8|824.5|827.3|825|827.5|825.3|826.5|824.3|0
1670386200000|2022-12-07 04:10:00|827|824.8|826.5|824.5|827.3|825|826.3|824.5|0
1670386500000|2022-12-07 04:15:00|826.8|824.8|826.8|824.5|827|825.3|826.5|824.5|0
1670386800000|2022-12-07 04:20:00|826.5|824.3|827.8|825.8|827.8|826|826.5|824.3|2
1670387100000|2022-12-07 04:25:00|827.5|825.5|826.3|824.3|827.8|825.8|826|824|8
1670387400000|2022-12-07 04:30:00|826|824.5|825.8|824|826|824.5|825.5|824|0
1670387700000|2022-12-07 04:35:00|826|824.3|826|824.3|826|824.3|826|824|0
1670388000000|2022-12-07 04:40:00|826.5|824.5|826.5|824.5|826.8|824.8|826.3|824.3|0
1670388300000|2022-12-07 04:45:00|826.3|824.8|826.5|824.8|826.8|824.8|826.3|824.8|0
1670388600000|2022-12-07 04:50:00|826.8|825|826.8|825|826.8|825|826.5|824.8|0
1670388900000|2022-12-07 04:55:00||824.8||825||825||824.8|0
1670389200000|2022-12-07 05:00:00||825.3||825||825.3||825|0
1670389500000|2022-12-07 05:05:00|827|825.3|828.5|826.3|828.5|826.8|826.5|824.8|8
1670389800000|2022-12-07 05:10:00|828.3|826.8|828|826|828.5|826.8|828|826|0
1670390100000|2022-12-07 05:15:00|827.8|826.3|829|827.3|829.5|827.5|827.5|825.5|0
1670390400000|2022-12-07 05:20:00|828.5|827|828.5|826.3|828.5|827|827.5|825.8|4
1670390700000|2022-12-07 05:25:00||826.5||826.3||826.5||826.3|0
1670391000000|2022-12-07 05:30:00|828.8|826.5|829.5|827.8|830.3|828.5|828.8|826.3|2
1670391300000|2022-12-07 05:35:00|829.8|827.5|828|826|829.8|827.5|828|826|1
1670391600000|2022-12-07 05:40:00|827.5|825.5|829|827.3|829.3|827.3|827|825|0
1670391900000|2022-12-07 05:45:00|829.3|827.5|829.5|827.5|830.5|828.5|828.5|826.5|4
1670392200000|2022-12-07 05:50:00|829.8|828|829|827|831.3|829.3|829|827|0
1670392500000|2022-12-07 05:55:00|829.3|827.3|831|829|831.5|829.5|828.5|826.8|0
1670392800000|2022-12-07 06:00:00|830.5|829.3|829.3|827.5|830.5|829.3|829|827.3|2
1670393100000|2022-12-07 06:05:00|829|826.8|828|826.5|829|827|828|826.3|1
1670393400000|2022-12-07 06:10:00|827.8|826|828.8|826.8|829.5|827.5|827.8|826|6
1670393700000|2022-12-07 06:15:00|828.3|826.3|829.8|828|829.8|828|827.8|825.8|0
1670394000000|2022-12-07 06:20:00|830.3|828.3|829.8|828|831.5|829.5|829.3|827.3|3
1670394300000|2022-12-07 06:25:00|830|828.3|829.8|827.8|830|828.3|827.8|826|2
1670394600000|2022-12-07 06:30:00|830|828.3|830.3|828.5|830.8|829|829.8|828.3|0
1670394900000|2022-12-07 06:35:00|830|828.3|830.3|828.3|830.3|828.5|829.5|827.8|6
1670395200000|2022-12-07 06:40:00|830.5|828.5|831.5|829.8|831.5|829.8|830.5|828.5|0
1670395500000|2022-12-07 06:45:00|831.8|830|832|830.5|832.5|830.5|831.5|829.8|0
1670395800000|2022-12-07 06:50:00|833|831.5|829.5|827.8|833|831.5|829|827.5|6
1670396100000|2022-12-07 06:55:00|829.8|828.3|830|828.3|831.5|830|829.3|827.8|0
1670396400000|2022-12-07 07:00:00|830.3|828|829.8|828|830.8|829|828.8|827|12
1670396700000|2022-12-07 07:05:00|829.5|827.8|829|827|831|829.3|829|827|4
1670397000000|2022-12-07 07:10:00|829.3|827.3|828.3|826.8|830|828.3|828|826.3|4
1670397300000|2022-12-07 07:15:00|828.5|827|829.3|827.5|830.3|828.5|828|826.5|11
1670397600000|2022-12-07 07:20:00|829.5|827.8|829.8|828|830|828.3|828.3|826.5|7
1670397900000|2022-12-07 07:25:00|830|828.5|832.5|831|832.8|831|829.5|827.8|24
1670398200000|2022-12-07 07:30:00|832.3|830.8|834.5|832.8|835.5|834.3|832|830.3|38
1670398500000|2022-12-07 07:35:00|834.3|833|834|832.5|835|833|833.5|831.8|26
1670398800000|2022-12-07 07:40:00|833.8|832.3|835.5|834|835.5|834.3|833.3|831.8|50
1670399100000|2022-12-07 07:45:00|834.8|834.3|836|834.5|836.3|834.5|833|831.3|105
1670399400000|2022-12-07 07:50:00|836.3|834.8|834.8|832.8|837|835.5|833.5|831.8|18
1670399700000|2022-12-07 07:55:00|834.5|833.3|832.3|830.8|836.3|834.8|832.3|830.3|98
1670400000000|2022-12-07 08:00:00|832.5|830.5|833|831.3|833.8|832.3|830.5|828.8|102
1670400300000|2022-12-07 08:05:00|832.8|831|828.3|826.8|833|831.3|828|826.3|45
1670400600000|2022-12-07 08:10:00|828|826.5|826.3|824.5|828.3|826.5|823.3|821.8|100
1670400900000|2022-12-07 08:15:00|826.5|824.8|825.8|824.3|828|826.5|825.3|823.5|74
1670401200000|2022-12-07 08:20:00|826.3|824|826.5|824.8|829.5|828|825|823.5|44
1670401500000|2022-12-07 08:25:00|826.8|825.3|826|824.5|829.5|827.8|826|824.3|72
1670401800000|2022-12-07 08:30:00|826.3|824.8|826.5|824.8|828.5|827|825.8|824|68
1670402100000|2022-12-07 08:35:00|826.3|824.3|827|825.5|827.3|826|825|823.3|31
1670402400000|2022-12-07 08:40:00|827.5|825.3|825|823.5|827.8|826.3|824.3|822.5|6
1670402700000|2022-12-07 08:45:00|825.3|823.3|822.5|820.8|825.3|824|820.5|818.5|85
1670403000000|2022-12-07 08:50:00|822.3|820.5|819.3|817.5|822.5|820.8|817.8|816.5|69
1670403300000|2022-12-07 08:55:00|819.5|817.8|822.8|821|823|821.5|819.3|817.5|23
1670403600000|2022-12-07 09:00:00|822.5|820.8|823.8|822.3|823.8|822.3|820.3|818.5|26
1670403900000|2022-12-07 09:05:00|824|822|822.5|820.8|824|822.5|821.5|820|23
1670404200000|2022-12-07 09:10:00|822|820.5|822.5|820.8|823.5|821.8|822|820.3|11
1670404500000|2022-12-07 09:15:00|822.8|821|821.8|820.3|823|821.8|819.5|818|125
1670404800000|2022-12-07 09:20:00|822|820.5|823.5|822|824|822.3|821.3|820|44
1670405100000|2022-12-07 09:25:00|823|821.5|823.5|822.3|824.8|823.3|822.3|820.5|103
1670405400000|2022-12-07 09:30:00|823.8|822.5|822.5|820.8|824.8|823.3|821.8|820|89
1670405700000|2022-12-07 09:35:00|822.3|821|820|818.5|822.5|821|819.5|818|85
1670406000000|2022-12-07 09:40:00|820.3|818.8|818.5|817|820.5|818.8|818.3|816.8|58
1670406300000|2022-12-07 09:45:00|818.8|816.8|820.3|818.5|822.5|820.8|818.5|816.8|81
1670406600000|2022-12-07 09:50:00|820.5|818.8|820.3|818.5|820.8|819.5|818.5|817|56
1670406900000|2022-12-07 09:55:00|820.5|818.8|819.8|818|820.5|818.8|818|816.5|45
1670407200000|2022-12-07 10:00:00|819.5|817.5|820.8|819|821.8|820.3|819|817.5|70
1670407500000|2022-12-07 10:05:00|820.5|818.8|818|816.5|820.8|819|817.8|816.3|51
1670407800000|2022-12-07 10:10:00|818.5|817|820.8|819.5|820.8|819.5|817.3|815.5|44
1670408100000|2022-12-07 10:15:00|821.3|819.3|823.8|822.3|824.5|823.3|819.5|817.8|73
1670408400000|2022-12-07 10:20:00|824|822.5|822.8|821.3|824|822.8|822.5|821.3|40
1670408700000|2022-12-07 10:25:00|822.5|821.8|823.8|822.3|824.3|822.8|822.5|821.8|29
1670409000000|2022-12-07 10:30:00|824|822.5|823|821.5|824|822.8|822.5|821.3|65
1670409300000|2022-12-07 10:35:00|823.3|821.8|826|824.3|826.3|824.8|823.3|821.5|37
1670409600000|2022-12-07 10:40:00|826.3|824.5|825.5|823.8|826.5|825|824.8|823|63
1670409900000|2022-12-07 10:45:00|825.3|823.5|825.5|824|827|825.5|825.3|823.5|71
1670410200000|2022-12-07 10:50:00|825.3|823.8|825.5|824|825.5|824|824.3|822.8|17
1670410500000|2022-12-07 10:55:00|825.3|823.8|828.3|826.8|828.5|826.8|824.3|822.5|100
1670410800000|2022-12-07 11:00:00|828.5|827|828.8|827|829.5|828|827.8|826|13
1670411100000|2022-12-07 11:05:00|828.5|827.3|829.3|827.3|829.5|827.8|827.8|826.3|8
1670411400000|2022-12-07 11:10:00|829|827|829.5|828|831.3|829.5|828.8|827|81
1670411700000|2022-12-07 11:15:00|829.3|827.8|830|828.5|831.5|830|828|826.5|174
1670412000000|2022-12-07 11:20:00|830.3|828.8|831.8|830.3|831.8|830.3|830|828.3|12
1670412300000|2022-12-07 11:25:00|831.5|830.5|833.8|832|835|833.3|830|828.5|34
1670412600000|2022-12-07 11:30:00|833.5|832.3|834.5|832.8|834.8|833|832.8|831|16
1670412900000|2022-12-07 11:35:00|835|833|835.8|834|837.5|835.8|833|831.5|133
1670413200000|2022-12-07 11:40:00|835.3|833.8|835.3|833.8|836|834.5|834.5|832.8|36
1670413500000|2022-12-07 11:45:00|835|833.3|834.8|833.3|835.3|833.8|832.8|831|29
1670413800000|2022-12-07 11:50:00|834.5|833|833.8|832.3|835|833.8|833|831.5|42
1670414100000|2022-12-07 11:55:00|833.5|832|834|832.3|834|832.5|832.8|831|31
1670414400000|2022-12-07 12:00:00|833.8|832|833.3|831.5|834.5|832.8|832.5|831|51
1670414700000|2022-12-07 12:05:00|833|831.3|833.3|831.5|833.5|831.8|831.8|830.5|21
1670415000000|2022-12-07 12:10:00|833|831.8|834|832.3|834.5|832.8|832.8|831.3|39
1670415300000|2022-12-07 12:15:00|833.8|832.5|834.3|832.8|835.3|833.5|833.8|832|31
1670415600000|2022-12-07 12:20:00|834|832.5|833.5|831.8|834.5|832.8|832.8|831|12
1670415900000|2022-12-07 12:25:00|833.8|831.5|836.3|834.5|836.8|835.5|833.5|831.5|34
1670416200000|2022-12-07 12:30:00|835.8|834.3|834.3|832.8|836|834.3|833.8|832.3|43
1670416500000|2022-12-07 12:35:00|834.5|832.5|833.3|831.5|834.5|832.8|832.5|831.3|9
1670416800000|2022-12-07 12:40:00|833|831.3|833|831.5|834|832.8|832.8|831.3|28
1670417100000|2022-12-07 12:45:00|833.3|831.3|835|833.5|835|833.5|833|831.3|5
1670417400000|2022-12-07 12:50:00|835.3|833.8|834.8|833|835.3|833.8|834|832.5|7
1670417700000|2022-12-07 12:55:00|834.3|832.8|835.3|833.8|835.5|834|834.3|832.8|142
1670418000000|2022-12-07 13:00:00|835.5|834|833.8|832.3|835.5|834|832.3|831|115
1670418300000|2022-12-07 13:05:00|834|832|834.3|832.8|835|833.8|833.8|832|50
1670418600000|2022-12-07 13:10:00|834.5|832.5|835|833.5|835.8|834.5|833|831.5|33
1670418900000|2022-12-07 13:15:00|835.3|833.8|834.5|833|836.3|834.5|834.3|832.8|108
1670419200000|2022-12-07 13:20:00|834|832.8|835.5|834|836.3|835|834|832.5|64
1670419500000|2022-12-07 13:25:00|835.8|834.3|838|836|838.5|836.8|834.8|833|195
1670419800000|2022-12-07 13:30:00|837.8|836.5|834.8|833|838.8|837|834.5|833|83
1670420100000|2022-12-07 13:35:00|834.5|833.3|833.3|831.5|836.8|835|833|831.5|48
1670420400000|2022-12-07 13:40:00|833|831.8|833.3|831.8|834.3|832.8|832.5|830.8|106
1670420700000|2022-12-07 13:45:00|833|831.5|833|831.5|834.5|832.8|832.8|831|49
1670421000000|2022-12-07 13:50:00|833.3|832.3|837.3|835.5|837.8|836.5|833|831.5|270
1670421300000|2022-12-07 13:55:00|837.5|835.8|835|833.5|837.5|836|835|833.5|17
1670421600000|2022-12-07 14:00:00|834.8|832.8|828.5|826.8|834.8|833.3|828|826.8|161
1670421900000|2022-12-07 14:05:00|828.3|827|827.8|826|829.3|827.8|827.3|825.5|22
1670422200000|2022-12-07 14:10:00|828|826.3|828|826.3|829|827.5|825.3|823.5|136
1670422500000|2022-12-07 14:15:00|827.8|826|828.3|826.8|828.3|826.8|826.5|825|19
1670422800000|2022-12-07 14:20:00|828.5|827|832.3|830.5|832.3|830.5|828.3|826.8|66
1670423100000|2022-12-07 14:25:00|832|830.3|832.5|831|833|831.3|830.3|828.5|46
1670423400000|2022-12-07 14:30:00|832.3|830.8|835|833.3|835|833.5|831|829.3|121
1670423700000|2022-12-07 14:35:00|834.8|833.5|832.3|830.5|834.8|833.5|831.5|829.8|75
1670424000000|2022-12-07 14:40:00|832.5|831|830.3|828.8|833|831.5|830.3|828.8|32
1670424300000|2022-12-07 14:45:00|830.5|829|828.3|826.5|832.3|830.8|827.5|826.3|132
1670424600000|2022-12-07 14:50:00|828|826.8|826.5|824.8|829|827.3|825.8|824.3|306
1670424900000|2022-12-07 14:55:00|826.8|825|829.5|828|829.5|828.3|826.8|825|385
1670425200000|2022-12-07 15:00:00|829|827.5|827.5|826|830.5|829|827.3|826|120
1670425500000|2022-12-07 15:05:00|827|825.5|828.3|826.8|830.3|828.5|826.8|825.3|522
1670425800000|2022-12-07 15:10:00|828|826.5|827.8|826|830|828.3|827.8|826|189
1670426100000|2022-12-07 15:15:00|827.5|826.3|828|826.3|829.3|827.8|827|825.5|414
1670426400000|2022-12-07 15:20:00|827.8|826.5|828.3|826.8|829|827.8|827.3|825.5|70
1670426700000|2022-12-07 15:25:00|828.5|826.5|829.8|827.3|830.5|828.8|827.5|825.8|434
1670427000000|2022-12-07 15:30:00|828.8|826.5|820.8|819|829.8|828|820.3|818.5|360
1670427300000|2022-12-07 15:35:00|820|819.3|821.8|820.3|824.3|822.8|818.5|817|401
1670427600000|2022-12-07 15:40:00|822|820|821.3|819.8|822.5|820.8|819.3|817.8|137
1670427900000|2022-12-07 15:45:00|820.5|819.5|817.5|815.8|822.8|820.8|817.3|815.5|645
1670428200000|2022-12-07 15:50:00|817.3|815.5|814.5|813|817.5|815.8|814|812.5|545
1670428500000|2022-12-07 15:55:00|814.8|812.8|816|814.3|816.5|815|813.8|812.5|165
1670428800000|2022-12-07 16:00:00|815.8|814|806.8|805|816|814.3|805.3|803.8|1190
1670429100000|2022-12-07 16:05:00|807.5|805.3|803.5|802|808.8|807.3|803.5|801.8|770
1670429400000|2022-12-07 16:10:00|804|802.3|799.5|797.8|804|802.3|798|796.5|847
1670429700000|2022-12-07 16:15:00|799.3|798|800.5|798.8|805|803.5|799.3|797.8|428
1670430000000|2022-12-07 16:20:00|800|799|804.3|802.8|805.8|804.5|799.8|798|716
1670430300000|2022-12-07 16:25:00|804.8|803|808.3|807|810.8|809.5|803.3|801.5|1150
1670430600000|2022-12-07 16:30:00|808|806.8|808.5|807|810.5|809|806.5|805.3|239
1670430900000|2022-12-07 16:35:00|808.3|806.8|805.3|803.5|808.5|807.3|804.5|803|52
1670431200000|2022-12-07 16:40:00|805|803.8|807.3|805.5|808.5|807|804.3|802.8|149
1670431500000|2022-12-07 16:45:00|807|805.3|805|803.3|807.3|805.5|804.5|803|74
1670431800000|2022-12-07 16:50:00|804.8|803|805.5|803.8|806.5|804.8|804.5|802.8|113
1670432100000|2022-12-07 16:55:00|806|804|805.3|803.8|808|806|803.8|802.5|274
1670432400000|2022-12-07 17:00:00|805.5|804|806.3|804.5|806.5|804.8|804|802.5|37
1670432700000|2022-12-07 17:05:00|806|804.3|805.8|804|806.8|805|804.8|803.3|35
1670433000000|2022-12-07 17:10:00|805.5|803.8|803.3|801.8|805.8|804|802.3|800.5|12
1670433300000|2022-12-07 17:15:00|803.5|802|805|803.3|805.8|804.5|803.5|802|8
1670433600000|2022-12-07 17:20:00|804.8|802.8|804|802.5|804.8|803|802.3|800.8|11
1670433900000|2022-12-07 17:25:00|803.8|802.8|803.8|801.8|807|805.3|802.8|801|11
1670434200000|2022-12-07 17:30:00|803.5|802|806.8|805|807|805.3|803.3|801.5|5
1670434500000|2022-12-07 17:35:00|806.5|804.8|805|803.3|807|805.5|804.5|803|11
1670434800000|2022-12-07 17:40:00|804.8|803.5|803.8|802.3|805.3|803.8|803.5|802|4
1670435100000|2022-12-07 17:45:00|804|802|802.8|801|805.8|804.3|802.5|800.8|22
1670435400000|2022-12-07 17:50:00|802.5|800.8|797|795.3|803|801.3|797|795.3|102
1670435700000|2022-12-07 17:55:00|796.8|795.5|796.3|794.8|797.5|795.8|795.3|793.8|94
1670436000000|2022-12-07 18:00:00|796|794.5|794.8|793.3|797.8|795.8|794.5|793|59
1670436300000|2022-12-07 18:05:00|795|793.5|801|799.3|801|799.5|794.8|793.3|30
1670436600000|2022-12-07 18:10:00|800.8|799|797.8|796.3|801|799|797.3|795.5|2
1670436900000|2022-12-07 18:15:00|797.5|796|796.8|795|797.5|796.3|796.3|794.3|6
1670437200000|2022-12-07 18:20:00|796.5|794.8|798.8|797.3|799.5|797.8|796.3|794.8|0
1670437500000|2022-12-07 18:25:00|798.3|797|798|796.5|800|798|796.8|795.3|54
1670437800000|2022-12-07 18:30:00|797.8|796.3|798.3|796.8|799|797.5|797.3|795.8|35
1670438100000|2022-12-07 18:35:00|798.5|797|800.3|798.3|800.5|798.8|797.3|795.5|11
1670438400000|2022-12-07 18:40:00|800|798|796|794.3|800.3|798.3|795.3|793.8|0
1670438700000|2022-12-07 18:45:00|796.3|794.5|795|793.5|797.3|795.5|795|793.5|3
1670439000000|2022-12-07 18:50:00|794.8|793.3|795.3|793.5|795.5|793.5|792.8|791|37
1670439300000|2022-12-07 18:55:00|795|793.3|795.3|793.5|796.3|794.5|793.8|792.3|51
1670439600000|2022-12-07 19:00:00|795.5|793.8|793.3|791.3|795.8|794.3|792.3|790.8|6
1670439900000|2022-12-07 19:05:00|793.5|791.5|795|793.3|795|793.3|793|791.3|10
1670440200000|2022-12-07 19:10:00|795.5|794|797|795.3|797.5|796|794|792.3|18
1670440500000|2022-12-07 19:15:00|796.8|795|793.8|792|797.3|795.8|793.8|792|1
1670440800000|2022-12-07 19:20:00|794|792.3|795.8|794|796|794.5|792|790.5|14
1670441100000|2022-12-07 19:25:00|796|794.3|796|794.3|797.5|795.5|794.8|793|29
1670441400000|2022-12-07 19:30:00|796.3|794.5|797.3|795.5|798.5|796.8|796.3|794.3|4
1670441700000|2022-12-07 19:35:00|797.5|795.8|799.8|798|799.8|798|797|795.3|1
1670442000000|2022-12-07 19:40:00|799.5|797.8|800.3|798.5|801|799.3|799.3|797.5|2
1670442300000|2022-12-07 19:45:00|800|798|799.8|798|800|798.3|798.3|796.5|8
1670442600000|2022-12-07 19:50:00|800|798.3|800|798.5|800.5|799.3|799.5|797.5|0
1670442900000|2022-12-07 19:55:00|800.5|799|800.3|798.8|800.5|799|799|797.3|1
1670443200000|2022-12-07 20:00:00|800.8|799.3|799.5|797.8|801|799.3|799.5|797.8|1
1670443500000|2022-12-07 20:05:00|799.3|798|798|796|799.3|798|797.5|795.8|6
1670443800000|2022-12-07 20:10:00|798.5|796.8|798.3|796.3|799.3|797.3|797.5|795.8|23
1670444100000|2022-12-07 20:15:00|798|796.8|798.5|796.5|799|797.3|797.8|796|2
1670444400000|2022-12-07 20:20:00|798.3|796.8|799.3|797.3|799.5|797.8|797|795|1
1670444700000|2022-12-07 20:25:00|799.5|797.5|798.8|796.8|799.5|797.5|798.3|796.5|0
1670445000000|2022-12-07 20:30:00|798.5|797|798.8|797|799.8|798|798.5|796.5|1
1670445300000|2022-12-07 20:35:00|799.3|796.8|799.3|797.3|799.8|798.3|798.8|796.8|1
1670445600000|2022-12-07 20:40:00|799|797|798|796.3|799|797|797.5|795.5|1
1670445900000|2022-12-07 20:45:00|798.3|796.5|798.8|797.3|799|797.3|798|796|4
1670446200000|2022-12-07 20:50:00|798.5|797|799.8|798|800|798.3|797.8|796.3|3
1670446500000|2022-12-07 20:55:00|800|798.3|799.5|797.8|800.5|798.5|799.3|797.8|6
1670446800000|2022-12-07 21:00:00|799.3|797.5|799|797.3|799.8|797.8|798.8|797|0
1670447100000|2022-12-07 21:05:00|798.8|797.5|799.8|798|799.8|798.3|798.8|797.3|2
1670447400000|2022-12-07 21:10:00|799.3|797.8|800|798.3|800.3|798.8|799.3|797.8|1
1670447700000|2022-12-07 21:15:00|800.3|798|800.5|799|800.5|799|799.5|798|0
1670448000000|2022-12-07 21:20:00|800.8|798.5|800.5|799|800.8|799|800|798|1
1670448300000|2022-12-07 21:25:00|800.3|798.8|800.3|798.5|800.8|799.3|799.8|798|3
1670448600000|2022-12-07 21:30:00|800|798.3|799.3|797.8|800.3|798.5|799.3|797.5|0
1670448900000|2022-12-07 21:35:00|799.5|798|799|797|799.5|798|798.3|796.5|2
1670449200000|2022-12-07 21:40:00|798.8|797.3|798|796.3|799|797.5|797.8|796|3
1670449500000|2022-12-07 21:45:00|797.8|796|797.5|795.8|798.3|796.5|797.3|795.8|0
1670449800000|2022-12-07 21:50:00|797.8|795.5|797.5|796|798|796.3|797|795.3|6
1670450100000|2022-12-07 21:55:00|797.3|795.8|798.8|796.8|798.8|797|797|795.3|4
1670450400000|2022-12-07 22:00:00|799|796.5|799|794.5|799|796.5|799|794.3|0
1670451300000|2022-12-07 22:15:00|799.5||799.5||799.5||799.5||0
1670453400000|2022-12-07 22:50:00|801|795.3|801|795.3|801|795.3|801|795.3|2
1670453700000|2022-12-07 22:55:00|801.5||801.5||801.5||801.5||0
1670464800000|2022-12-08 02:00:00|799.5|797.8|799.8|797.5|800.3|798|798.5|797|1
1670465100000|2022-12-08 02:05:00|799.5|797.8|800|798|800|798.5|799.5|797.5|0
1670465400000|2022-12-08 02:10:00|800.3|798.3|799.8|797.5|800.8|798.5|799.8|797.5|0
1670465700000|2022-12-08 02:15:00|799.5|797.8|800.3|798.3|800.5|798.3|799.5|797.5|0
1670466000000|2022-12-08 02:20:00|800.8|798|800|798.3|800.8|798.5|800|798|1
1670466300000|2022-12-08 02:25:00|799.8|797.8|800|798|800|798.3|799.8|797.8|0
1670466600000|2022-12-08 02:30:00|799.8|798.3|800.5|798.8|802|800|799.8|798.3|17
1670466900000|2022-12-08 02:35:00|800.3|798.3|800.5|798.3|800.8|798.5|799.5|797.5|0
1670467200000|2022-12-08 02:40:00|800.3|798|801|798.8|801|798.8|800.3|798|0
1670467500000|2022-12-08 02:45:00|800.8|798|800.8|798.8|801.3|799.3|800.3|798|0
1670467800000|2022-12-08 02:50:00|801.3|799|801.5|799.3|801.5|799.5|800.8|798.8|0
1670468100000|2022-12-08 02:55:00|801.8|799.5|800.3|798.8|801.8|799.5|800.3|798.3|0
1670468400000|2022-12-08 03:00:00|800.8|798.3|800.8|798.8|800.8|798.8|800.3|798|0
1670468700000|2022-12-08 03:05:00|800.3|798.3|800.5|798.8|800.8|798.8|800.3|798|0
1670469000000|2022-12-08 03:10:00|800.8|799|801.8|799.5|801.8|799.5|800.3|798|0
1670469300000|2022-12-08 03:15:00|801.5|799.8|802.3|800|802.3|800.3|801.3|799.5|0
1670469600000|2022-12-08 03:20:00|802|800.3|802|800|802.5|800.5|801.8|799.8|0
1670469900000|2022-12-08 03:25:00|801.8|799.8|802|800|802.3|800.3|801.3|799.5|0
1670470200000|2022-12-08 03:30:00|802.3|799.8|801.3|799.5|802.3|799.8|801|799.5|0
1670470500000|2022-12-08 03:35:00|801.5|799.8|802|799.8|802.3|800.5|801.3|799.8|3
1670470800000|2022-12-08 03:40:00|801.8|800|801.5|799.5|802|800|801.3|799.5|0
1670471100000|2022-12-08 03:45:00|801.3|799.8|801.3|799.5|801.8|800|801.3|799.5|0
1670471400000|2022-12-08 03:50:00|801.5|799.8|801.5|800|802|800|801.3|799.5|1
1670471700000|2022-12-08 03:55:00|801.8|799.5|801.5|799.5|801.8|799.5|801.3|799.5|0
1670472000000|2022-12-08 04:00:00|801.8|799.8|801.5|799.5|801.8|800|801|799.5|0
1670472300000|2022-12-08 04:05:00|801.3|799.8|801.5|799.5|801.5|800|801|799.5|0
1670472600000|2022-12-08 04:10:00|801.3|800|801.5|799.5|801.5|800|801.3|799.5|0
1670472900000|2022-12-08 04:15:00|801.3||801.3||801.5||801||0
1670473200000|2022-12-08 04:20:00|801||801.3||801.3||801||1
1670473500000|2022-12-08 04:25:00|801.5||801.3||801.5||801||0
1670473800000|2022-12-08 04:30:00|801|799|801.3|799.3|801.3|799.3|800.8|799|1
1670474100000|2022-12-08 04:35:00|801|799|800.8|799|801.3|799.3|800.8|799|1
1670474400000|2022-12-08 04:40:00|801|799.3|800.3|798.8|801|799.3|800.3|798.8|0
1670474700000|2022-12-08 04:45:00|800.5||800.8||800.8||800.3||0
1670475000000|2022-12-08 04:50:00|801|799.3|800.3|798.5|801|799.3|800.3|798.5|0
1670475300000|2022-12-08 04:55:00|800.5|798.8|800.3|798.5|801.3|799.3|800.3|798.5|0
1670475600000|2022-12-08 05:00:00|799.8|798.3|799.8|798.3|800.3|798.3|799.8|798|0
1670475900000|2022-12-08 05:05:00|800|798|800|798|800.3|798.5|799.8|798|0
1670476200000|2022-12-08 05:10:00|800.3|798.3|799.8|797.8|800.3|798.5|799.5|797.8|0
1670476500000|2022-12-08 05:15:00|799.5|798|800.3|798.3|800.3|798.3|799.5|798|2
1670476800000|2022-12-08 05:20:00|800|798.8|800|798|800.5|798.8|799.5|798|0
1670477100000|2022-12-08 05:25:00|800.3|798.3|800.3|798.8|800.5|798.8|800|798|0
1670477400000|2022-12-08 05:30:00|800|798.3|800|798.3|800.3|798.3|799.5|797.3|0
1670477700000|2022-12-08 05:35:00|800.3|798|799.8|797.8|800.3|798.3|799|797|0
1670478000000|2022-12-08 05:40:00|799.5|797.5|798.5|796.8|799.8|797.8|798.5|796.8|0
1670478300000|2022-12-08 05:45:00|798.3|796.5|798.8|796.8|799|796.8|798.3|796.3|0
1670478600000|2022-12-08 05:50:00|798.3|796.3|799.3|797.3|799.3|797.3|798.3|796.3|0
1670478900000|2022-12-08 05:55:00|799.5|797.5|799.8|797.5|800.3|798.3|799.5|797.5|1
1670479200000|2022-12-08 06:00:00|799.3|797|798|795.8|800.3|798.3|797|795|0
1670479500000|2022-12-08 06:05:00|797.8|796|796|794|797.8|796|795.8|793.8|4
1670479800000|2022-12-08 06:10:00|795.8|793.8|798.5|797|798.8|797|795.3|793.3|6
1670480100000|2022-12-08 06:15:00|798.8|797.3|799.3|797.3|799.8|797.8|798.5|797|4
1670480400000|2022-12-08 06:20:00|799.5|797|800.3|798.5|800.5|798.5|799.5|797|0
1670480700000|2022-12-08 06:25:00|800|798|801.5|799.5|802|799.8|800|798|1
1670481000000|2022-12-08 06:30:00|801|799.8|804|802|804|802|801|799.3|4
1670481300000|2022-12-08 06:35:00|804.5|801.8|805.5|803.3|806.5|804.8|803|801|133
1670481600000|2022-12-08 06:40:00|805.8|803.5|806.5|804.3|806.5|804.3|804.5|802.8|0
1670481900000|2022-12-08 06:45:00|806.8|804.8|808.8|807|809.3|807.3|806.3|804.3|0
1670482200000|2022-12-08 06:50:00|809|806.8|814.8|812.8|815|813|809|806.8|18
1670482500000|2022-12-08 06:55:00|814.5|813|814.3|812.3|817|815.3|814|812.3|5
1670482800000|2022-12-08 07:00:00|814|812|810.8|808.5|814|812.3|810.3|808.3|6
1670483100000|2022-12-08 07:05:00|811|808.3|810.3|808.3|811.3|809.3|809.8|807.5|14
1670483400000|2022-12-08 07:10:00|810|808.5|809.5|807.3|810|808.5|808.5|806.5|0
1670483700000|2022-12-08 07:15:00|809.3|807|810|808|811|809|809|807|5
1670484000000|2022-12-08 07:20:00|809.8|808.3|811.3|809.3|811.5|810|809.5|807.8|7
1670484300000|2022-12-08 07:25:00|811|809.5|809|807|811.3|809.5|809|807|3
1670484600000|2022-12-08 07:30:00|808.8|806.8|810|808|810.3|808.5|808.5|806.3|6
1670484900000|2022-12-08 07:35:00|810.3|807.5|810.5|809|811|809.3|809.3|807.5|16
1670485200000|2022-12-08 07:40:00|810.8|808.8|810.3|808.5|811.5|809.5|809.3|807.8|13
1670485500000|2022-12-08 07:45:00|810|808.3|809.5|807.8|810|808.5|808.8|807.5|10
1670485800000|2022-12-08 07:50:00|809.3|808|806.3|804.8|809.8|808.3|805.8|804.3|17
1670486100000|2022-12-08 07:55:00|806|804.5|802.8|801|807.8|806.3|802.3|800.5|90
1670486400000|2022-12-08 08:00:00|802.5|800.5|800.5|798.8|802.5|801|798.8|797|72
1670486700000|2022-12-08 08:05:00|800.3|798.5|800.3|798.5|801.5|799.8|799|797.5|28
1670487000000|2022-12-08 08:10:00|800.5|798.8|801|799.3|801.8|800|799.8|798|21
1670487300000|2022-12-08 08:15:00|801.3|799.5|801|799.3|802.3|800.8|799.3|797.5|23
1670487600000|2022-12-08 08:20:00|800.8|799|801.5|799.8|801.5|800|800|798.5|111
1670487900000|2022-12-08 08:25:00|801.3|800|797.5|795.5|803|801.3|796.8|794.8|127
1670488200000|2022-12-08 08:30:00|797.8|796|798.8|797.3|800|798.3|797|795.3|52
1670488500000|2022-12-08 08:35:00|799|797.5|800.8|799.3|801|799.5|798.8|797.3|33
1670488800000|2022-12-08 08:40:00|801.5|799|800.8|799.3|801.5|800.3|800|798.3|68
1670489100000|2022-12-08 08:45:00|801|799.5|802|800.3|803|801.5|800.8|799.5|43
1670489400000|2022-12-08 08:50:00|801.8|800|802.8|801|804.3|802.8|801.8|799.8|6
1670489700000|2022-12-08 08:55:00|802.5|800.8|800.5|798.5|802.8|801|798.3|796.5|48
1670490000000|2022-12-08 09:00:00|799.8|798.8|800.5|799|802.3|800.8|799.8|798.5|40
1670490300000|2022-12-08 09:05:00|801|799.5|803.3|801.8|803.3|801.8|798.3|796.5|93
1670490600000|2022-12-08 09:10:00|803.5|802|805.3|803.8|805.3|803.8|802.5|800.8|86
1670490900000|2022-12-08 09:15:00|805|803.5|805.8|804|806.5|805|804.8|803.5|84
1670491200000|2022-12-08 09:20:00|805.5|804.3|803|801.5|806|804.5|803|801.3|35
1670491500000|2022-12-08 09:25:00|803.3|801.8|803.8|802.5|804|802.8|801.5|800|19
1670491800000|2022-12-08 09:30:00|804.8|803|807.5|806|807.8|806|804.5|802.8|21
1670492100000|2022-12-08 09:35:00|807|805.8|808.8|807|809.8|807.8|807|805.3|13
1670492400000|2022-12-08 09:40:00|808.5|806.8|806.8|805.3|808.5|807|805.5|804|62
1670492700000|2022-12-08 09:45:00|807|805.5|806|804.5|807|805.5|805.3|803.5|15
1670493000000|2022-12-08 09:50:00|806.3|804.3|805.5|803.8|806.3|804.8|803.8|802.3|2
1670493300000|2022-12-08 09:55:00|805.3|803.5|807.5|806|808|806.8|805.3|803.5|33
1670493600000|2022-12-08 10:00:00|807.3|805.8|808|806.5|808|806.5|806.3|804.5|440
1670493900000|2022-12-08 10:05:00|808.3|806.8|808.5|807|809|807.5|807.8|806.3|26
1670494200000|2022-12-08 10:10:00|808.3|806.8|807.5|805.8|808.5|807|806.3|804.8|4
1670494500000|2022-12-08 10:15:00|807.3|805.3|807.3|805.5|808|806.3|805.5|803.8|43
1670494800000|2022-12-08 10:20:00|807|805.8|806.8|805.3|807.3|805.8|806|804.3|91
1670495100000|2022-12-08 10:25:00|806.3|804.8|805|803.3|806.3|804.8|804.8|803.3|41
1670495400000|2022-12-08 10:30:00|804.8|803|803.5|801.8|805|803.8|802.5|800.8|85
1670495700000|2022-12-08 10:35:00|803.3|802|804.8|803|805|803.5|803.3|801.5|52
1670496000000|2022-12-08 10:40:00|805|803.3|805|803.3|805.5|804|804|802.5|35
1670496300000|2022-12-08 10:45:00|805.5|804.3|806|804.5|807|805.5|805.5|804.3|37
1670496600000|2022-12-08 10:50:00|806.3|804.8|806.3|804.8|806.3|805|804.8|803|12
1670496900000|2022-12-08 10:55:00|806|804.5|804.5|803|806|804.5|804.3|802.5|29
1670497200000|2022-12-08 11:00:00|804.3|802.8|803.3|801.8|805|803.3|802.8|801|169
1670497500000|2022-12-08 11:05:00|803|801.5|802.3|800.8|803|801.8|802|800.5|49
1670497800000|2022-12-08 11:10:00|802|800.5|801.3|799.8|802.3|800.8|800.5|798.8|52
1670498100000|2022-12-08 11:15:00|801.5|800|802.5|801|802.5|801|800.3|798.8|12
1670498400000|2022-12-08 11:20:00|802.3|800.8|801.8|800|802.5|801|801.3|799.5|86
1670498700000|2022-12-08 11:25:00|801.5|799.5|801.8|800.3|802|800.5|800.5|799|32
1670499000000|2022-12-08 11:30:00|801.5|800|803|801.5|803|801.5|800.5|798.8|42
1670499300000|2022-12-08 11:35:00|802.8|801.3|801|799.3|802.8|801.3|800.3|798.8|7
1670499600000|2022-12-08 11:40:00|800.8|799|802.5|801|802.5|801.3|800.3|798.5|7
1670499900000|2022-12-08 11:45:00|802.8|801.3|805.3|803.5|805.3|803.5|801.8|800.3|30
1670500200000|2022-12-08 11:50:00|805.5|804|805.5|803.8|805.5|804.3|803.8|802|9
1670500500000|2022-12-08 11:55:00|805.8|804.3|804.8|803|806.3|804.8|804.3|802.5|48
1670500800000|2022-12-08 12:00:00|804.5|803.3|807.3|805.5|807.3|805.8|803.8|802|35
1670501100000|2022-12-08 12:05:00|807|805.3|805.3|803.8|807.3|805.8|804|802.5|64
1670501400000|2022-12-08 12:10:00|805.5|804|805.3|803.5|806|804.3|804.8|803|45
1670501700000|2022-12-08 12:15:00|805.5|803.8|807|805.5|807.8|806|804.8|803|21
1670502000000|2022-12-08 12:20:00|806.8|805.3|807.3|805.5|808|806.3|806.5|804.8|248
1670502300000|2022-12-08 12:25:00|807|805.8|807.3|805.5|807.8|806.5|806.5|804.8|2
1670502600000|2022-12-08 12:30:00|807|805.3|807.3|805.8|807.8|806|805.8|804.3|36
1670502900000|2022-12-08 12:35:00|807|805.5|808.8|807|809.5|808|806.3|804.5|120
1670503200000|2022-12-08 12:40:00|808.5|807.3|807|805.3|808.8|807.3|807|805.3|46
1670503500000|2022-12-08 12:45:00|806.8|805.5|807|805.5|807.8|806.3|806.8|805|12
1670503800000|2022-12-08 12:50:00|807.3|805.8|807.8|806.5|808|806.5|806.3|804.8|36
1670504100000|2022-12-08 12:55:00|808|807.3|809.8|808|810|808.8|808|806.5|16
1670504400000|2022-12-08 13:00:00|809.5|808.3|809.5|808|812.5|811|809.3|807.8|50
1670504700000|2022-12-08 13:05:00|809.8|808.3|811.5|810|812.3|810.8|809.5|808|160
1670505000000|2022-12-08 13:10:00|811.3|809.8|810.8|809|811.8|810.3|809.5|807.5|10
1670505300000|2022-12-08 13:15:00|810.5|809.3|812.5|810.8|814|812.5|810|808.5|24
1670505600000|2022-12-08 13:20:00|813|811|813.3|811.8|814.5|813|812.5|811|48
1670505900000|2022-12-08 13:25:00|813.5|811.5|813.3|811.8|814.5|812.8|812.3|810.8|107
1670506200000|2022-12-08 13:30:00|813.5|811.5|814|812.5|814|812.5|811.3|809.8|19
1670506500000|2022-12-08 13:35:00|814.3|812.3|814.3|812.8|816|814.8|813.5|811.8|130
1670506800000|2022-12-08 13:40:00|814.5|813|816.3|814.5|817|815.5|813.5|811.8|98
1670507100000|2022-12-08 13:45:00|816|814.3|818.5|816.8|818.8|817.3|815|813.5|103
1670507400000|2022-12-08 13:50:00|818.8|817|818.3|816.5|820.5|819|817.3|815.5|39
1670507700000|2022-12-08 13:55:00|818|816.8|815.5|814|818.8|817.3|815.3|813.5|89
1670508000000|2022-12-08 14:00:00|815.8|813.8|812.5|811|815.8|813.8|812|810.5|128
1670508300000|2022-12-08 14:05:00|812.8|810.8|814|812.3|815.3|813.5|812.5|810.8|66
1670508600000|2022-12-08 14:10:00|814.5|812|814|812.5|814.8|813|811.3|809.8|52
1670508900000|2022-12-08 14:15:00|813.8|812.3|811.8|810|814.3|812.8|811.5|810|219
1670509200000|2022-12-08 14:20:00|812|810.3|813.8|812|814.8|813|812|810.3|52
1670509500000|2022-12-08 14:25:00|814|812.3|811.3|809.8|814.8|813.3|811.3|809.8|213
1670509800000|2022-12-08 14:30:00|811.5|809.5|807.8|806|812|810.3|806|804.5|60
1670510100000|2022-12-08 14:35:00|808|806.3|806.5|805|808.8|807.3|805|803.5|36
1670510400000|2022-12-08 14:40:00|806.8|805.3|805|803.3|807.3|805.8|804.8|802.8|5
1670510700000|2022-12-08 14:45:00|805.3|802.8|806.3|804.5|806.8|805.3|803|801.3|118
1670511000000|2022-12-08 14:50:00|806|804.8|808|806.3|810.8|808.8|806|804.5|88
1670511300000|2022-12-08 14:55:00|807.8|806|807|805.3|808.8|807.3|806.3|804.5|128
1670511600000|2022-12-08 15:00:00|806.8|805.5|806.3|804.8|807.8|806.3|805|803.3|205
1670511900000|2022-12-08 15:05:00|806|804.5|807.5|806|807.8|806.3|805.8|804|63
1670512200000|2022-12-08 15:10:00|807.8|806.3|803.5|802|807.8|806.3|803.3|801.5|112
1670512500000|2022-12-08 15:15:00|803.8|801.8|804.3|802.8|805.8|804.3|803.3|801.8|116
1670512800000|2022-12-08 15:20:00|804.5|802.5|801.5|799.8|805.5|804|800.3|798.8|67
1670513100000|2022-12-08 15:25:00|801.3|799.5|803.3|801.8|804|802.5|799.8|798|91
1670513400000|2022-12-08 15:30:00|803.5|801.5|804|802.5|805|803.3|802.8|801.5|77
1670513700000|2022-12-08 15:35:00|804.3|802.8|803.3|801.5|805.8|804.3|802.8|801.3|170
1670514000000|2022-12-08 15:40:00|803|801.3|803.8|802.3|803.8|802.3|800|798.5|94
1670514300000|2022-12-08 15:45:00|803.5|802|803|801.5|805.5|803.8|801.5|799.8|79
1670514600000|2022-12-08 15:50:00|802.8|801.3|801.5|799.8|803.3|801.8|799|797.5|128
1670514900000|2022-12-08 15:55:00|801.3|800|802|800.5|804|802.3|800.8|799|107
1670515200000|2022-12-08 16:00:00|801.8|800.3|799.3|797.8|802.5|801|798.3|796.8|377
1670515500000|2022-12-08 16:05:00|799.5|797.5|800.3|798.5|800.5|799|797|795.3|280
1670515800000|2022-12-08 16:10:00|800.5|798.8|804.3|802.5|805.3|803.8|799.8|798|176
1670516100000|2022-12-08 16:15:00|804.8|803.3|806.8|805.5|808|806.5|803.3|801.5|379
1670516400000|2022-12-08 16:20:00|807|805.3|803|801.3|807|805.3|802.8|801.3|154
1670516700000|2022-12-08 16:25:00|802.8|801.5|805.5|803.8|809|807.5|801.3|799.5|993
1670517000000|2022-12-08 16:30:00|805.3|804|808.5|806.8|809.3|807.8|805.3|803.5|53
1670517300000|2022-12-08 16:35:00|808.3|806.5|815|813.3|815.5|814|806|804.3|65
1670517600000|2022-12-08 16:40:00|814.8|813|819|817.3|820|818.3|813.3|811.5|44
1670517900000|2022-12-08 16:45:00|818.8|817.5|822|820.3|822|820.3|817.8|816|78
1670518200000|2022-12-08 16:50:00|821.8|820|820.5|818.8|821.8|820|818.3|816.8|19
1670518500000|2022-12-08 16:55:00|820.3|819|825.3|823.5|826|824.8|820.3|818.5|635
1670518800000|2022-12-08 17:00:00|825|824|825.3|823.8|828.5|827|823.8|822|616
1670519100000|2022-12-08 17:05:00|825.5|824|828.5|827|828.8|827|825.5|824|139
1670519400000|2022-12-08 17:10:00|828.8|827.3|828|826.5|829.3|827.8|827|825.5|114
1670519700000|2022-12-08 17:15:00|828.3|826.3|825|823.5|828.3|826.3|824.8|823|128
1670520000000|2022-12-08 17:20:00|825.3|823.8|827.8|826|827.8|826.3|824.5|823|55
1670520300000|2022-12-08 17:25:00|828|826.3|828|826.3|830.5|828.8|827.3|825.8|40
1670520600000|2022-12-08 17:30:00|827.5|826.5|826.8|825.3|829|827.3|826.5|824.8|10
1670520900000|2022-12-08 17:35:00|827|825.5|824.5|822.8|827.5|825.8|824|822.3|27
1670521200000|2022-12-08 17:40:00|824.3|822.5|827.5|825.8|827.5|825.8|823.8|822|115
1670521500000|2022-12-08 17:45:00|827.3|825.5|825|823.3|827.5|825.5|824.5|822.8|35
1670521800000|2022-12-08 17:50:00|824.8|823.5|820.3|818.5|825.3|823.5|820.3|818.5|57
1670522100000|2022-12-08 17:55:00|820|818.3|819.5|817.5|820.5|818.8|817.8|816.3|5
1670522400000|2022-12-08 18:00:00|819.3|818|821.8|820.3|822.5|820.8|819|817.5|3
1670522700000|2022-12-08 18:05:00|822|820|822.8|821.3|823.3|821.8|819.8|818|41
1670523000000|2022-12-08 18:10:00|823|821.5|823.8|822|824.5|822.8|822.8|821|13
1670523300000|2022-12-08 18:15:00|823.5|821.8|824.3|822.5|825.5|823.8|823|821.3|84
1670523600000|2022-12-08 18:20:00|824.5|822.8|822.3|820.8|824.8|823.3|822.3|820.5|15
1670523900000|2022-12-08 18:25:00|822.5|821.3|825.5|824|825.5|824|822.5|821|16
1670524200000|2022-12-08 18:30:00|825.8|824.3|825.5|823.8|826|824.5|823.5|822|1
1670524500000|2022-12-08 18:35:00|825.3|824|824.8|823|826|824.5|824|822.3|4
1670524800000|2022-12-08 18:40:00|824.5|823.3|825.3|823.5|826.3|824.5|823.5|822|16
1670525100000|2022-12-08 18:45:00|825.8|823.8|826|824.3|826.5|824.8|824.8|823.3|6
1670525400000|2022-12-08 18:50:00|826.3|824.5|824.8|823.3|826.8|825.3|824.8|823.3|4
1670525700000|2022-12-08 18:55:00|825|823|824.3|822.8|825|823.3|822.8|821|7
1670526000000|2022-12-08 19:00:00|824.5|822.5|822.8|821|824.5|823|822.8|821|2
1670526300000|2022-12-08 19:05:00|822.5|821.3|821.8|820.3|823|821.5|821|819.5|6
1670526600000|2022-12-08 19:10:00|822.3|820.5|824|822.3|824.3|822.8|822|820.3|31
1670526900000|2022-12-08 19:15:00|824.3|822.8|825.8|824|826.8|825.3|823.8|822|722
1670527200000|2022-12-08 19:20:00|826|824.3|824.8|823|827|825.5|824|822.5|41
1670527500000|2022-12-08 19:25:00|824.5|822.8|825|823.3|826.8|825.3|823.8|822|72
1670527800000|2022-12-08 19:30:00|825.3|823.5|824.3|822.5|826|824.5|823|821.3|8
1670528100000|2022-12-08 19:35:00|824|822.3|824.5|822.5|825|823|822.8|821|12
1670528400000|2022-12-08 19:40:00|824.8|822.8|824.5|822.8|825|823.3|824|822|2
1670528700000|2022-12-08 19:45:00|824.3|822.5|824.5|822.5|824.8|823|824.3|822.5|0
1670529000000|2022-12-08 19:50:00|824.3|822.8|824.8|823|825.5|823.5|824.3|822.3|0
1670529300000|2022-12-08 19:55:00|825|822.8|823.8|821.8|825|823|823.3|821.3|13
1670529600000|2022-12-08 20:00:00|823.5|821.5|823.5|821.5|824|822.3|823|821.3|0
1670529900000|2022-12-08 20:05:00|823.3|821.3|822.8|820.8|823.5|821.8|822.3|820.3|8
1670530200000|2022-12-08 20:10:00|823|821|823|821.3|823.8|821.8|822.8|820.8|2
1670530500000|2022-12-08 20:15:00|823.3|821|823.8|821.8|824.3|822.3|822.8|821|0
1670530800000|2022-12-08 20:20:00|823.5|821.5|822|820|823.8|821.8|821.5|819.5|2
1670531100000|2022-12-08 20:25:00|821.8|819.8|822|820|822.3|820.5|821.8|819.8|0
1670531400000|2022-12-08 20:30:00|822.3|820.3|821.8|819.5|822.8|820.8|821.3|819.3|49
1670531700000|2022-12-08 20:35:00|821.5|819.8|822|820|822.3|820.3|821.5|819.5|0
1670532000000|2022-12-08 20:40:00|821.8|819.8|820.3|818.3|822|819.8|820.3|818|1
1670532300000|2022-12-08 20:45:00|820|818.5|820.3|818.3|820.5|818.5|819.3|817.5|0
1670532600000|2022-12-08 20:50:00|820.5|818|819.8|817.8|820.5|818.5|819.5|817.5|0
1670532900000|2022-12-08 20:55:00|819.5|818|820.5|818.5|821|819|819|817.3|2
1670533200000|2022-12-08 21:00:00|820.3|818.3|822.3|820.3|822.5|820.5|820.3|818.3|0
1670533500000|2022-12-08 21:05:00|822|820|822.3|820.3|822.8|821|821.8|820|15
1670533800000|2022-12-08 21:10:00|822|820.5|822.5|820.8|822.5|820.8|821.8|820|0
1670534100000|2022-12-08 21:15:00|822.3|820.5|821.8|820|822.3|820.8|821.3|819.5|7
1670534400000|2022-12-08 21:20:00|821.5|820.3|821.3|819.3|822|820.3|821|819|17
1670534700000|2022-12-08 21:25:00|821.5|819.5|822.5|820.8|823.5|821.5|821.3|819.3|2
1670535000000|2022-12-08 21:30:00|822.3|820.5|822|820|823.3|821.3|822|820|0
1670535300000|2022-12-08 21:35:00|822.5|819.8|823|820.8|823|821.3|822.3|819.8|0
1670535600000|2022-12-08 21:40:00|823.3|821|824|821.8|824|822.3|823|820.8|0
1670535900000|2022-12-08 21:45:00|823.8|821.5|822.8|821|823.8|821.8|822.5|820.5|0
1670536200000|2022-12-08 21:50:00|823.3|821.5|822.5|821|823.5|821.8|822.5|820.8|11
1670536500000|2022-12-08 21:55:00|822.8|821.3|822.8|820.8|822.8|821.3|821.5|819.5|17
1670536800000|2022-12-08 22:00:00||820.5||820.5||820.5||820.5|0
1670537100000|2022-12-08 22:05:00||820.8||820.8||820.8||820.8|0
1670537400000|2022-12-08 22:10:00||820.5||820.8||820.8||820.5|0
1670538000000|2022-12-08 22:20:00||820.3||820.3||820.3||820.3|0
1670538900000|2022-12-08 22:35:00||820||820||820||820|4
1670539200000|2022-12-08 22:40:00||819.5||819.8||819.8||819.5|0
1670539800000|2022-12-08 22:50:00||820||820||820||820|0
1670551200000|2022-12-09 02:00:00|825.8|823.5|825|823|826.3|824.3|825|823|0
1670551500000|2022-12-09 02:05:00|824.8|822.8|824.8|822.5|825|823|824.5|822.5|0
1670551800000|2022-12-09 02:10:00|824.3|822.3|824|821.8|824.3|822.8|823.5|821.5|0
1670552100000|2022-12-09 02:15:00|823.8|822.3|824.8|822.5|825.5|823.8|823.8|822|0
1670552400000|2022-12-09 02:20:00|825|822.8|823.8|821.5|825|822.8|823.3|821|0
1670552700000|2022-12-09 02:25:00|824|821.8|823.3|821.5|824.3|822|823.3|821.3|0
1670553000000|2022-12-09 02:30:00|823|820.8|823|821.3|824|822|822.3|820|10
1670553300000|2022-12-09 02:35:00|823.8|821|824|821.8|824.3|822|823|821|1
1670553600000|2022-12-09 02:40:00|823.8|821.5|824|821.8|824.5|822.5|823.5|821.3|0
1670553900000|2022-12-09 02:45:00|823.8|822|824|821.8|824.8|822.8|823.8|821.5|0
1670554200000|2022-12-09 02:50:00|825|822|825.5|823.3|826|823.8|824.5|821.8|1
1670554500000|2022-12-09 02:55:00|825.8|823|824.8|822.8|826|824|824|822|5
1670554800000|2022-12-09 03:00:00|824.5|822.5|826.5|824.3|826.5|824.3|824.5|822.5|1
1670555100000|2022-12-09 03:05:00|826.3|824|825.8|823.5|827|824.5|825.3|823.3|0
1670555400000|2022-12-09 03:10:00|825.5|823.3|824|822|825.5|823.3|824|822|0
1670555700000|2022-12-09 03:15:00|824.3|822.3|825|822.8|825|823|823.8|822|0
1670556000000|2022-12-09 03:20:00|824.8|823|825|822.8|825|823|824.5|822.8|0
1670556300000|2022-12-09 03:25:00|825.5|823|825|823|825.5|823.8|825|823|0
1670556600000|2022-12-09 03:30:00|824.8|822.8|824.8|822.8|825|822.8|824.5|822.3|0
1670556900000|2022-12-09 03:35:00|825|823.3|824.5|822.5|825.8|823.3|824.5|822.5|1
1670557200000|2022-12-09 03:40:00|824.3|822.3|825|823|825|823|824.3|822.3|0
1670557500000|2022-12-09 03:45:00|825.5|822.8|824|822|825.5|823.3|824|822|44
1670557800000|2022-12-09 03:50:00|823.5|821.8|824.8|822.8|825|822.8|823.5|821.5|0
1670558100000|2022-12-09 03:55:00|825|822.5|823.5|821.5|825|822.5|823.5|821.5|0
1670558400000|2022-12-09 04:00:00|823.3|821.3|823.8|821.5|823.8|821.8|822.3|820.5|0
1670558700000|2022-12-09 04:05:00|824|821.8|824|821.8|824.3|822|823.8|821.5|0
1670559000000|2022-12-09 04:10:00|823.5|821.5|824.5|822.3|824.5|822.5|823.5|821.3|0
1670559300000|2022-12-09 04:15:00|824.8|822.5|824|821.8|824.8|822.8|823.5|821.5|0
1670559600000|2022-12-09 04:20:00|824.3|822|824|821.5|824.3|822|823.5|821.3|0
1670559900000|2022-12-09 04:25:00|823.8|821.8|824|821.8|824|821.8|822.8|820.5|0
1670560200000|2022-12-09 04:30:00|822.8|821.5|824.3|822.3|824.3|822.3|822.8|820.5|0
1670560500000|2022-12-09 04:35:00|824|822|824|822|824.3|822.5|824|822|0
1670560800000|2022-12-09 04:40:00|823|821.3|823.5|821.5|823.5|821.8|822.8|820.5|0
1670561100000|2022-12-09 04:45:00|824.3|822.3|824.3|822.5|824.3|822.5|824.3|822.3|0
1670561400000|2022-12-09 04:50:00|824.5|822.3|824.8|822.5|825|822.8|824.5|822.3|0
1670561700000|2022-12-09 04:55:00|825|822.8|824.8|822.8|825|823|824.5|822.8|0
1670562000000|2022-12-09 05:00:00|824.5|823|824.5|822.5|825.5|823.5|824.5|822.5|0
1670562300000|2022-12-09 05:05:00|825|823|825.5|823.5|825.8|823.5|825|822.8|0
1670562600000|2022-12-09 05:10:00|825.8|823.3|826|823.8|826|823.8|825.5|823.3|2
1670562900000|2022-12-09 05:15:00|825.8|823.5|825|823|826|823.8|825|823|1
1670563200000|2022-12-09 05:20:00|824.5|822.5|825.5|823.8|825.5|824|824.5|822.5|0
1670563500000|2022-12-09 05:25:00|825|824|825|823|825|824|825|823|1
1670563800000|2022-12-09 05:30:00|825.5|823.3|826.8|824.5|827.3|825.3|825.5|823|10
1670564100000|2022-12-09 05:35:00|826.5|824.8|826|824|827.3|825.3|826|824|25
1670564400000|2022-12-09 05:40:00|826.3|824.3|826|824.3|826.3|824.5|825.5|823.5|0
1670564700000|2022-12-09 05:45:00|827|824.5|827|825|827.3|825.5|826.8|824.3|0
1670565000000|2022-12-09 05:50:00|826.8|824.8|826.3|824.3|827|825.3|825.8|824|10
1670565300000|2022-12-09 05:55:00|826|824.5|825.3|823.5|826.3|824.5|825.3|823.5|0
1670565600000|2022-12-09 06:00:00|825|823|824.8|823|825.3|823.3|823.5|821.8|0
1670565900000|2022-12-09 06:05:00|825|823.3|825|823|825.8|824|825|823|73
1670566200000|2022-12-09 06:10:00|825.3|823.3|825|823|825.8|823.8|824.5|822.3|0
1670566500000|2022-12-09 06:15:00|824.5|822.8|824.8|822.5|825.5|823.3|823.5|821.5|1
1670566800000|2022-12-09 06:20:00|824|822.3|824.5|823|824.8|823.3|823.5|821.8|4
1670567100000|2022-12-09 06:25:00|824.8|822.3|823.3|821.5|824.8|823|823.3|821.5|14
1670567400000|2022-12-09 06:30:00|823|820.8|823|821.3|823.3|821.3|822.3|820.5|0
1670567700000|2022-12-09 06:35:00|822.8|821|823.8|821.8|824|822.3|822.8|820.8|0
1670568000000|2022-12-09 06:40:00|824|822|823|821.3|824|822.3|823|821.3|3
1670568300000|2022-12-09 06:45:00|822.8|821.5|823.5|821.5|823.5|822|822.3|820.8|172
1670568600000|2022-12-09 06:50:00|823.3|821.8|823|821|824.8|823|822.5|820.8|50
1670568900000|2022-12-09 06:55:00|822.8|821.3|823.5|821.8|824|822|822.8|821.3|0
1670569200000|2022-12-09 07:00:00|823.3|821.5|822|820.3|824.5|822.8|822|820|129
1670569500000|2022-12-09 07:05:00|821.8|820|823.8|821.8|824|821.8|820.8|819|24
1670569800000|2022-12-09 07:10:00|823.5|822|822.8|820.8|823.8|822|822.5|820.5|66
1670570100000|2022-12-09 07:15:00|822.5|821|819.8|817.8|823|821|819|817|7
1670570400000|2022-12-09 07:20:00|820|818|818.5|816.8|820.5|818.5|818.3|816.3|23
1670570700000|2022-12-09 07:25:00|819|816.5|820.8|818.8|820.8|818.8|819|816.5|22
1670571000000|2022-12-09 07:30:00|821|818.5|820|818|821|818.5|819|816.8|79
1670571300000|2022-12-09 07:35:00|820.3|817.8|819.5|817.8|820.3|818.5|818.8|817.3|0
1670571600000|2022-12-09 07:40:00|819.8|817.5|820.5|818.5|820.5|818.5|819.3|817.5|32
1670571900000|2022-12-09 07:45:00|820|818.8|818.8|817.3|820.5|818.8|818.5|816.8|10
1670572200000|2022-12-09 07:50:00|818.5|816.5|818.3|816.5|820.3|818.3|817.5|815.5|47
1670572500000|2022-12-09 07:55:00|818|816|817.8|816|818.8|817|817|815.5|56
1670572800000|2022-12-09 08:00:00|817.5|815.8|818|816.3|818.5|816.8|816.8|815|9
1670573100000|2022-12-09 08:05:00|817.5|816|814.5|813|818|816.3|814|812.5|33
1670573400000|2022-12-09 08:10:00|814.8|813.3|813|811.5|815.3|813.5|813|811.5|54
1670573700000|2022-12-09 08:15:00|813.3|811.8|814.3|812.8|815.5|813.5|813.3|811.5|66
1670574000000|2022-12-09 08:20:00|814|812.5|815.8|814|817|815.3|814|812|47
1670574300000|2022-12-09 08:25:00|816|814.3|815.8|814.5|820.3|818.8|815|813.3|309
1670574600000|2022-12-09 08:30:00|816|814.8|816|814.5|818|816.5|816|814.5|206
1670574900000|2022-12-09 08:35:00|816.3|814.8|817.8|816|818.3|816.5|815.3|813.5|31
1670575200000|2022-12-09 08:40:00|817.5|815.8|817.5|815.8|818.3|816.5|817|815.3|145
1670575500000|2022-12-09 08:45:00|817.8|816|818.5|817|819.8|818|817.5|815.8|45
1670575800000|2022-12-09 08:50:00|818.8|816.8|818.3|816.5|819|817|817.8|816|144
1670576100000|2022-12-09 08:55:00|818.5|816.3|818.8|817|819|817.3|817.3|815.5|99
1670576400000|2022-12-09 09:00:00|818.3|816.3|816|814.3|818.3|816.5|814|812|82
1670576700000|2022-12-09 09:05:00|817|814|817.8|816|818.3|816.5|816.8|814|9
1670577000000|2022-12-09 09:10:00|817.5|815.8|817|815.5|818.3|816.5|816|814.3|43
1670577300000|2022-12-09 09:15:00|816.8|814.3|814.8|813.5|817|814.3|814.3|812.5|178
1670577600000|2022-12-09 09:20:00|815|813|813.8|812.3|816|814.3|813|811.5|190
1670577900000|2022-12-09 09:25:00|814|812.5|813.8|812|814.3|812.5|812|810.3|493
1670578200000|2022-12-09 09:30:00|814|812.3|814.5|813|815|813.3|812.8|811|122
1670578500000|2022-12-09 09:35:00|814.8|813.3|818|816|818.3|816.3|814|812.5|15
1670578800000|2022-12-09 09:40:00|818.3|816.3|819|817.5|819.5|818|818|815.8|19
1670579100000|2022-12-09 09:45:00|819.3|818|823|821.5|823.8|822|819|817.3|155
1670579400000|2022-12-09 09:50:00|823.5|821.3|823.5|821.8|825|823.3|822|820.3|79
1670579700000|2022-12-09 09:55:00|823.3|821.5|824|822.3|824.3|822.8|822.8|821|81
1670580000000|2022-12-09 10:00:00|823.8|822.5|824|822.3|824.8|823.3|823|821.3|41
1670580300000|2022-12-09 10:05:00|823.8|822.5|823.3|821.5|824|822.5|822|820.3|5
1670580600000|2022-12-09 10:10:00|823|821.3|822|820.5|823.5|822|821.8|820.3|4
1670580900000|2022-12-09 10:15:00|821.8|820.3|824.5|822.8|824.5|822.8|821.5|820|18
1670581200000|2022-12-09 10:20:00|824.3|822.5|824.3|822.8|824.5|822.8|822|820.3|48
1670581500000|2022-12-09 10:25:00|824.5|822.5|823.3|821.5|824.5|822.8|821.8|820.3|4
1670581800000|2022-12-09 10:30:00|823|821.8|823.5|821.8|824|822.3|822.3|820.8|94
1670582100000|2022-12-09 10:35:00|823.8|821.5|823.3|821.5|823.8|821.8|822.5|821|35
1670582400000|2022-12-09 10:40:00|823.8|822|823.5|821.8|823.8|822.3|822.8|821|8
1670582700000|2022-12-09 10:45:00|823.3|821.5|825|823.5|825|823.5|822.8|821|24
1670583000000|2022-12-09 10:50:00|825.3|823.8|826|824.3|826.5|824.8|824.5|823|44
1670583300000|2022-12-09 10:55:00|826.5|824.5|823.8|822|826.5|825|823.5|821.5|18
1670583600000|2022-12-09 11:00:00|824|822.3|824.8|823|824.8|823|823.3|821.5|3
1670583900000|2022-12-09 11:05:00|825|823.3|824|822.3|825.3|823.5|822.8|821|10
1670584200000|2022-12-09 11:10:00|824.5|822.5|823.5|821.8|825.3|823.5|823.5|821.8|54
1670584500000|2022-12-09 11:15:00|823.3|821.5|823|821.5|824|822.5|822.8|821|148
1670584800000|2022-12-09 11:20:00|822.8|821.3|822.5|820.8|823.8|822|821.3|819.8|96
1670585100000|2022-12-09 11:25:00|822.8|821|824.3|822.5|824.3|822.8|822.5|820.8|13
1670585400000|2022-12-09 11:30:00|824|822.3|823.5|822.3|824.3|822.8|822.5|821|81
1670585700000|2022-12-09 11:35:00|823.8|822|822|820.3|824|822.8|821.8|820|99
1670586000000|2022-12-09 11:40:00|821.8|820|823.3|821.8|823.5|822|821.5|819.8|211
1670586300000|2022-12-09 11:45:00|823|821.5|823.8|822.3|823.8|822.3|822.3|820.5|14
1670586600000|2022-12-09 11:50:00|823.5|822|822|820.8|823.8|822.3|821.8|820.3|46
1670586900000|2022-12-09 11:55:00|822.3|820.5|821.5|820|822.3|820.8|821|819.5|17
1670587200000|2022-12-09 12:00:00|821.3|819.8|822|820.5|822.3|820.8|820.5|819|56
1670587500000|2022-12-09 12:05:00|821.8|820.3|822|820.3|822|820.5|820.3|818.8|46
1670587800000|2022-12-09 12:10:00|821.8|820.5|822|820.5|822.8|821.3|821.8|820.3|46
1670588100000|2022-12-09 12:15:00|822.3|820.8|823.3|821.8|823.8|822.3|821|819.5|7
1670588400000|2022-12-09 12:20:00|823|821.5|823.3|821.5|823.5|821.8|822.3|820.8|3
1670588700000|2022-12-09 12:25:00|823|821.3|823.3|821.8|824.3|822.8|823|821|47
1670589000000|2022-12-09 12:30:00|823.5|822|824.8|823|824.8|823.3|823|821.5|6
1670589300000|2022-12-09 12:35:00|824.5|823.3|823.8|822.3|824.8|823.3|823.3|821.5|36
1670589600000|2022-12-09 12:40:00|823.5|822|823.3|821.8|823.5|822|822.5|821|8
1670589900000|2022-12-09 12:45:00|823|821.5|823|821.3|823.3|821.8|822.8|821|4
1670590200000|2022-12-09 12:50:00|823.3|821.5|821.3|819.8|823.3|821.8|821|819.3|246
1670590500000|2022-12-09 12:55:00|821.5|820|822|820.5|822.8|821.3|820.8|819.3|76
1670590800000|2022-12-09 13:00:00|822.3|820.8|819.5|818|822.5|821|819.3|817.5|161
1670591100000|2022-12-09 13:05:00|819.8|817.8|820|818.5|821|819.5|819|817.5|44
1670591400000|2022-12-09 13:10:00|819.8|818.3|821.5|819.8|821.5|820|818.5|817|65
1670591700000|2022-12-09 13:15:00|821.8|820|824.3|822.5|824.5|822.8|821.5|819.5|15
1670592000000|2022-12-09 13:20:00|824|822.3|824.8|822.8|825|823|823.5|821.5|0
1670592300000|2022-12-09 13:25:00|825|823|825|823.3|825|823.3|823|821.5|0
1670592600000|2022-12-09 13:30:00|824.8|822.8|827.3|825.5|827.3|825.5|821|819.3|238
1670592900000|2022-12-09 13:35:00|827|825|827.3|825.5|827.8|826|823.8|822.3|68
1670593200000|2022-12-09 13:40:00|826.5|824.8|824|822.3|828|826|823.5|822|28
1670593500000|2022-12-09 13:45:00|823.5|822.5|824.5|822.8|826|824|822.8|820.8|11
1670593800000|2022-12-09 13:50:00|824.3|822.5|825|823.3|826.3|824.8|824|822.3|42
1670594100000|2022-12-09 13:55:00|824.8|823.5|823.8|822|825.8|824|823.8|822|23
1670594400000|2022-12-09 14:00:00|824|822.3|821|819.5|824|822.3|819.3|817.5|71
1670594700000|2022-12-09 14:05:00|821.3|819.3|819.8|818|822.3|820.8|818.8|817.3|4
1670595000000|2022-12-09 14:10:00|820|818.3|824|822.3|825|823.3|819.5|817.8|127
1670595300000|2022-12-09 14:15:00|823.8|822|824.8|822.8|826.3|824.5|822.8|821.3|126
1670595600000|2022-12-09 14:20:00|824.5|822.5|823.3|821.8|825|823.3|823.3|821.8|38
1670595900000|2022-12-09 14:25:00|823|821.5|824.5|822.8|825|823.5|822.3|820.5|76
1670596200000|2022-12-09 14:30:00|824.3|823|830|828|830.3|828.5|823.5|822|250
1670596500000|2022-12-09 14:35:00|829.8|828.5|832.3|830.8|833|831.3|829.5|828|129
1670596800000|2022-12-09 14:40:00|832.5|830.5|832.3|830.5|833.3|831.8|830.3|828.8|166
1670597100000|2022-12-09 14:45:00|831.8|830|831|829.3|832.3|830.8|830|828.3|29
1670597400000|2022-12-09 14:50:00|830.8|829|829.5|827.8|830.8|829.3|827.8|826|105
1670597700000|2022-12-09 14:55:00|829.3|828|826.3|824.5|829.3|828|826.3|824.5|140
1670598000000|2022-12-09 15:00:00|827|824.8|829.5|827.8|830.3|828.5|826.8|824.8|195
1670598300000|2022-12-09 15:05:00|829.8|828|827|825|831.5|829.8|825|823.5|187
1670598600000|2022-12-09 15:10:00|826.8|824.8|821.8|820|827|825|821.3|819.5|70
1670598900000|2022-12-09 15:15:00|821.3|819.8|822.3|820.3|823|821.3|820.8|819|32
1670599200000|2022-12-09 15:20:00|822|820|823.5|821.5|824|822.3|820.5|819|52
1670599500000|2022-12-09 15:25:00|823.8|821.8|827|825.3|827|825.3|823.3|821.8|58
1670599800000|2022-12-09 15:30:00|826.8|825|828.5|827|828.5|827|826.5|825|112
1670600100000|2022-12-09 15:35:00|829|826.8|828.8|826.3|830|828.3|827|825.5|32
1670600400000|2022-12-09 15:40:00|828.5|826|823.5|821.5|828.5|826.3|822.5|820.5|60
1670600700000|2022-12-09 15:45:00|823.8|821.8|820|817.8|826|823.8|819.5|817.3|91
1670601000000|2022-12-09 15:50:00|819.8|817.5|820.8|819|821.8|820.3|816|814.5|263
1670601300000|2022-12-09 15:55:00|821|819.3|820|818.8|821.3|819.8|818|816.3|60
1670601600000|2022-12-09 16:00:00|820.5|818.5|824.5|822.8|825|823.3|820.3|818.5|194
1670601900000|2022-12-09 16:05:00|824.3|822.5|819.5|817.8|824.5|822.5|818.3|816.8|146
1670602200000|2022-12-09 16:10:00|818.8|817.5|821.8|819.8|821.8|820|816.3|815|225
1670602500000|2022-12-09 16:15:00|822|819.5|824.3|822.3|825|823.5|821.3|819.5|353
1670602800000|2022-12-09 16:20:00|824|822.5|820.3|818.3|825|823.3|819.5|818|262
1670603100000|2022-12-09 16:25:00|820|818|820.8|819|822.5|821|819.3|817.8|370
1673273400000|2023-01-09 14:10:00|883.3|881.8|883.5|882.3|883.5|882.3|883|881.8|101
1673273700000|2023-01-09 14:15:00|883.3|882|881.5|880|883.3|882|881|879.5|300
1673274000000|2023-01-09 14:20:00|881.3|879.8|879.3|878|881.5|880|879|877.8|312
1673274300000|2023-01-09 14:25:00|879.5|878.3|877.8|876.5|879.5|878.3|877.8|876.3|680
1673274600000|2023-01-09 14:30:00|878|876.8|875.8|874.3|878.8|877.5|875|873.5|522
1673274900000|2023-01-09 14:35:00|875.5|874.5|875.3|874|877.5|876|874.5|873|627
1673275200000|2023-01-09 14:40:00|875.5|874.3|877.8|876.5|878.5|877.3|875.5|874|541
1673275500000|2023-01-09 14:45:00|877.5|876.3|877.8|876.5|880.3|879|877.5|876|188
1673275800000|2023-01-09 14:50:00|878|876.8|876.3|875|878|876.8|875.3|874|304
1673276100000|2023-01-09 14:55:00|876.5|875.3|880.3|878.8|881|879.8|876.5|875.3|946
1673276400000|2023-01-09 15:00:00|880.5|879.3|881|879.5|882.8|881.5|880.3|879|598
1673276700000|2023-01-09 15:05:00|881.3|880|879.5|878.3|881.3|880|879.5|878|485
1673277000000|2023-01-09 15:10:00|879.3|878|879.3|877.8|880.3|879|878|876.5|230
1673277300000|2023-01-09 15:15:00|879.5|878|877.3|875.8|880|878.8|876.8|875.5|701
1673277600000|2023-01-09 15:20:00|877|875.5|873|871.8|877.5|876.3|872.8|871.3|713
1673277900000|2023-01-09 15:25:00|872.8|871.5|868.5|867.3|873.3|871.8|868|866.8|863
1673278200000|2023-01-09 15:30:00|868.3|867|868.8|867.3|871|869.5|868.3|867|1008
1673278500000|2023-01-09 15:35:00|868.5|867.5|867|865.8|868.5|867.5|866.3|864.8|1263
1673278800000|2023-01-09 15:40:00|867.3|865.5|866.3|865|867.8|866.3|865.8|864.5|1135
1673279100000|2023-01-09 15:45:00|866.5|865.3|867.8|866.5|868|866.8|865.8|864.5|1229
1673279400000|2023-01-09 15:50:00|868|866.3|869|867.8|869.5|868|867.8|866.3|1081
1673279700000|2023-01-09 15:55:00|869.3|868|867.3|866|870|868.8|867|865.5|533
1673280000000|2023-01-09 16:00:00|867|865.8|866.5|865|868.3|867|866|864.5|1437
1673280300000|2023-01-09 16:05:00|866.8|865.3|861.5|860.3|866.8|865.5|860.8|859.5|2993
1673280600000|2023-01-09 16:10:00|861.3|860|865|863.5|866.8|865.5|860.8|859.5|1224
1673280900000|2023-01-09 16:15:00|864.8|863.3|864.5|863|865|863.5|862.8|861.3|1430
1673281200000|2023-01-09 16:20:00|864.8|863.5|859.8|858.5|865|863.5|858.8|857.5|1395
1673281500000|2023-01-09 16:25:00|860|858.8|860.8|859.5|861|859.8|858.5|857.3|4436
1673281800000|2023-01-09 16:30:00|861|859.8|863.8|862.3|865.8|864.5|860.8|859.5|1955
1673282100000|2023-01-09 16:35:00|864|862.5|862.3|860.8|864|862.5|860.8|859.5|284
1673282400000|2023-01-09 16:40:00|862.8|861|865.8|864.3|866|864.5|862.8|860.8|239
1673282700000|2023-01-09 16:45:00|865.5|864|869|867.5|869|867.8|865|863.8|832
1673283000000|2023-01-09 16:50:00|869.3|867.8|869.3|867.8|870.3|868.8|868.5|867.3|491
1673283300000|2023-01-09 16:55:00|869|868|868.3|866.8|870.3|869|867.8|866.5|650
1673283600000|2023-01-09 17:00:00|868|866.5|864.3|862.8|868|866.5|864.3|862.8|274
1673283900000|2023-01-09 17:05:00|864.5|863|865.5|864|865.8|864.5|864.3|862.8|347
1673284200000|2023-01-09 17:10:00|865.3|864.3|866.5|865|868|866.8|865|863.5|284
1673284500000|2023-01-09 17:15:00|866.3|864.8|867|865.5|867.8|866.5|866|864.5|273
1673284800000|2023-01-09 17:20:00|866.8|865.8|864.8|863.5|867|865.8|864.3|863|551
1673285100000|2023-01-09 17:25:00|864.5|863|865.8|864.5|866|864.8|862.8|861.5|385
1673285400000|2023-01-09 17:30:00|866|864.8|863.5|862|866|864.8|863.5|862|126
1673285700000|2023-01-09 17:35:00|863.8|862.3|862.3|861|864.5|863|861.8|860.3|342
1673286000000|2023-01-09 17:40:00|862.5|860.8|861|859.5|863|861.5|860.5|859.3|402
1673286300000|2023-01-09 17:45:00|860.8|859.8|860.5|859.3|861.8|860.5|860|858.5|366
1673286600000|2023-01-09 17:50:00|860.3|859|861.5|860|861.8|860.3|859.8|858.3|344
1673286900000|2023-01-09 17:55:00|861.8|860.3|860|858.5|862|860.8|859.5|858.3|137
1673287200000|2023-01-09 18:00:00|859.8|858.8|858.5|857|860.3|859|857.5|856|273
1673287500000|2023-01-09 18:05:00|858.3|856.8|858.5|857.3|858.8|857.5|857.8|856.3|131
1673287800000|2023-01-09 18:10:00|858.3|857|861.5|860|861.5|860|857.8|856.5|247
1673288100000|2023-01-09 18:15:00|861.8|860.3|862|860.5|862|860.8|861|859.8|42
1673288400000|2023-01-09 18:20:00|862.3|860.8|862.3|860.8|864.8|863.3|861.8|860.5|250
1673288700000|2023-01-09 18:25:00|862.5|861|862.8|861.3|863.3|861.8|861.5|860|155
1673289000000|2023-01-09 18:30:00|862.5|861|860.8|859.3|863|861.5|860.8|859.3|115
1673289300000|2023-01-09 18:35:00|860.5|859|858.5|857|861.5|860|858.3|857|319
1673289600000|2023-01-09 18:40:00|858.3|857.3|857.8|856.5|858.8|857.3|857|855.8|221
1673289900000|2023-01-09 18:45:00|857.5|856.3|857|855.8|858.5|857|856.8|855.5|419
1673290200000|2023-01-09 18:50:00|856.8|855.5|856.8|855.5|857.8|856.3|856.3|855|365
1673290500000|2023-01-09 18:55:00|857|855.3|857|855.8|858.8|857.5|856.8|855.3|183
1673290800000|2023-01-09 19:00:00|856.8|855.5|861.3|860|861.8|860.3|856.8|855.3|339
1673291100000|2023-01-09 19:05:00|861|859.8|862.8|861.3|863.8|862.3|861|859.5|383
1673291400000|2023-01-09 19:10:00|863|861.5|862.3|860.8|863.8|862.5|860.5|859|432
1673291700000|2023-01-09 19:15:00|862.5|861|861.5|860.3|863.8|862.5|861|859.5|515
1673292000000|2023-01-09 19:20:00|861.8|860.5|863.5|862|864.5|863.3|861.8|860.5|310
1673292300000|2023-01-09 19:25:00|863.3|862.3|865.3|864|866.5|865.3|862.5|861.3|1132
1673292600000|2023-01-09 19:30:00|865.5|864.3|866.5|865.3|867.3|865.8|865|863.8|284
1673292900000|2023-01-09 19:35:00|866.3|865|866|864.5|866.5|865.3|865.8|864.5|238
1673293200000|2023-01-09 19:40:00|865.8|864.8|864.8|863.5|866.5|865|864.8|863.5|209
1673293500000|2023-01-09 19:45:00|864.5|863.3|864.5|863|864.8|863.3|863.8|862.3|79
1673293800000|2023-01-09 19:50:00|864.3|862.8|866|864.5|866|864.8|864|862.8|47
1673294100000|2023-01-09 19:55:00|865.8|864.8|865.8|864.3|866|864.8|865|863.8|12
1673294400000|2023-01-09 20:00:00|865.5|864|864.8|863.3|865.8|864.3|864.5|863.3|9
1673294700000|2023-01-09 20:05:00|864.5|863|864.3|862.8|864.8|863.3|863.8|862.3|24
1673295000000|2023-01-09 20:10:00|864|863|865|863.5|865|863.5|864|862.8|42
1673295300000|2023-01-09 20:15:00|864.8|863.8|865.5|864.3|866.3|864.8|864.8|863.8|149
1673295600000|2023-01-09 20:20:00|865.8|864|865.8|864.5|866|864.5|864.8|863.5|99
1673295900000|2023-01-09 20:25:00|866|864.3|866|864.5|866.3|864.8|865.8|864.3|16
1673296200000|2023-01-09 20:30:00|865.8|864.3|865.8|864.5|866|864.5|865.5|864|34
1673296500000|2023-01-09 20:35:00|865.5|864.3|865.3|864|866.3|864.8|865.3|864|55
1673296800000|2023-01-09 20:40:00|865.8|864.3|866.3|864.8|866.5|865|865.5|864|67
1673297100000|2023-01-09 20:45:00|866|864.5|865.8|864.3|866.5|865.3|865.8|864.3|64
1673297400000|2023-01-09 20:50:00|866|864.5|865.8|864.5|866.3|864.8|865.5|864|47
1673297700000|2023-01-09 20:55:00|866.3|864.8|865.8|864.5|866.3|864.8|865.8|864.3|33
1673298000000|2023-01-09 21:00:00|866|864.3|866|864.8|866|864.8|865.5|864|9
1673298300000|2023-01-09 21:05:00|866.3|864.5|865.5|864.3|866.3|864.8|865.5|864.3|3
1673298600000|2023-01-09 21:10:00|865.8|864|864.8|863.3|865.8|864.3|864.8|863.3|71
1673298900000|2023-01-09 21:15:00|865|863.5|864.8|863.5|865|863.5|864.8|863.3|5
1673299200000|2023-01-09 21:20:00|865|863.8|865.8|864.3|865.8|864.5|864.8|863.3|11
1673299500000|2023-01-09 21:25:00|865.5|864.5|865.5|864|866|864.5|865.3|864|9
1673299800000|2023-01-09 21:30:00|865.8|864.3|866|864.5|866|864.8|865.5|864|9
1673300100000|2023-01-09 21:35:00|865.8|864.3|865.5|864|866|864.5|865.3|864|30
1673300400000|2023-01-09 21:40:00|865.8|864.3|865.5|864|865.8|864.5|865.5|864|6
1673300700000|2023-01-09 21:45:00|865.3|863.5|865.3|863.8|865.3|864|865|863.5|40
1673301000000|2023-01-09 21:50:00|865|863.5|865.5|863.8|865.5|864.3|864.5|863|39
1673301300000|2023-01-09 21:55:00|865.3|864|865.5|863.8|866|864.3|865|863.5|30
1673301600000|2023-01-09 22:00:00||861.3||861||861.3||861|0
1673302500000|2023-01-09 22:15:00|865.8|860.8|865.8|860.8|865.8|860.8|865.8|860.8|0
1673303400000|2023-01-09 22:30:00||860.5||860.5||860.5||860.5|0
1673303700000|2023-01-09 22:35:00|865.5|861.5|865.5|862.3|865.8|862.3|865.5|861.5|0
1673304300000|2023-01-09 22:45:00|866.5|859.5|866.5|859.5|866.5|862|866.5|859.5|0
1673304900000|2023-01-09 22:55:00|||||||||1
1673316000000|2023-01-10 02:00:00|863|861.5|863.5|861.8|863.8|862|863|861.3|0
1673316300000|2023-01-10 02:05:00|863.8|862|863.3|861.5|863.8|862|863.3|861.5|2
1673316600000|2023-01-10 02:10:00|863.5|861.8|863.8|862|863.8|862.3|863.5|861.5|0
1673316900000|2023-01-10 02:15:00|864|862.3|863.3|861.8|864|862.3|863.3|861.5|0
1673317200000|2023-01-10 02:20:00|863|861.5|862.8|861.3|863|861.5|862.8|861.3|2
1673317500000|2023-01-10 02:25:00|862.5|861|861.5|860|862.5|861.3|861.3|860|8
1673317800000|2023-01-10 02:30:00|861.3|859.5|859.8|858.3|861.3|859.5|859.8|858.3|4
1673318100000|2023-01-10 02:35:00|860.3|858|860.3|858.3|860.5|858.8|859.8|858|0
1673318400000|2023-01-10 02:40:00|860.5|858.8|860|858.3|860.5|859|859.5|858|1
1673318700000|2023-01-10 02:45:00|859.8|858|860|858.3|860.3|858.5|859.8|858|1
1673319000000|2023-01-10 02:50:00|859.8|858.5|860.3|858.5|860.3|858.8|859.5|858|0
1673319300000|2023-01-10 02:55:00|860|858.3|860|858.5|860.3|858.5|860|858.3|3
1673319600000|2023-01-10 03:00:00|859.8|858.3|860|858.8|860|858.8|859.8|858.3|6
1673319900000|2023-01-10 03:05:00|860.5|858.5|860.3|858.8|860.8|859.3|859.8|858.3|51
1673320200000|2023-01-10 03:10:00|860|858.5|860.5|859|860.5|859|859.8|858.3|3
1673320500000|2023-01-10 03:15:00|860.3|859.3|860.3|858.5|860.3|859.3|860|858.3|1
1673320800000|2023-01-10 03:20:00|860.5|858.8|860.8|859|860.8|859.3|860.5|858.5|0
1673321100000|2023-01-10 03:25:00|860.5|858.8|860.5|859|861|859.5|860.3|858.8|8
1673321400000|2023-01-10 03:30:00|860.3|858.8|860.3|858.8|860.3|858.8|860.3|858.5|0
1673321700000|2023-01-10 03:35:00|860|858.5|860.3|858.5|860.3|858.8|860|858.5|1
1673322000000|2023-01-10 03:40:00|860.5|858.8|860.5|859|860.5|859|860.3|858.5|12
1673322300000|2023-01-10 03:45:00|860.3|858.8|860.3|858.5|860.5|858.8|860|858.5|1
1673322600000|2023-01-10 03:50:00|860|858.3|860|858.3|860.3|858.5|859.8|858.3|0
1673322900000|2023-01-10 03:55:00|859.8|858.5|860.5|858.8|860.5|858.8|859.8|858.5|0
1673323200000|2023-01-10 04:00:00|860.3|859|860.3|858.8|860.5|859|860.3|858.8|0
1673323500000|2023-01-10 04:05:00|860|858.5|860|858.3|860.3|858.5|860|858.3|5
1673323800000|2023-01-10 04:10:00|860.3|858.5|859.3|857.8|860.3|858.5|859.3|857.8|12
1673324100000|2023-01-10 04:15:00|859.5|858.3|860|858.3|860|858.3|859.3|858|6
1673324400000|2023-01-10 04:20:00|859.8|858|859.8|858|859.8|858|859.8|858|0
1673324700000|2023-01-10 04:25:00|860|858.3|859.8|858|860|858.3|859.5|858|1
1673325000000|2023-01-10 04:30:00|859.5|858.3|859.8|858|859.8|858.3|859.5|858|7
1673325300000|2023-01-10 04:35:00|859.5|857.8|859.3|857.8|859.8|857.8|859|857.5|34
1673325600000|2023-01-10 04:40:00|859|857.5|859.5|857.8|859.5|857.8|858.8|857.5|162
1673325900000|2023-01-10 04:45:00|859.3|858|859.5|857.8|859.5|858|859.3|857.8|0
1673326200000|2023-01-10 04:50:00|859|857.5|859.3|857.8|859.5|858|859|857.3|9
1673326500000|2023-01-10 04:55:00|859.5|858|859.3|857.5|859.5|858|859.3|857.5|1
1673326800000|2023-01-10 05:00:00||857.8||857.8||857.8||857.5|0
1673327100000|2023-01-10 05:05:00||857.5||857.8||857.8||857.5|0
1673327400000|2023-01-10 05:10:00|859.5|858|859.5|858|859.5|858|859.5|858|0
1673327700000|2023-01-10 05:15:00|859.8|858.3|860|858.5|860|858.5|859.5|858|8
1673328000000|2023-01-10 05:20:00|859.8|858.3|860.3|858.5|860.3|858.5|859.8|858.3|1
1673328300000|2023-01-10 05:25:00|860.5|858.8|861|859.5|861|859.8|860.3|858.8|10
1673328600000|2023-01-10 05:30:00|860.8|859.3|860.3|858.8|860.8|859.5|860.3|858.8|1
1673328900000|2023-01-10 05:35:00|860.5|859|861|859.3|861|859.3|860.5|858.8|0
1673329200000|2023-01-10 05:40:00|861.3|859.5|861.3|859.8|861.5|860|861|859.3|1
1673329500000|2023-01-10 05:45:00|861.5|859.5|861|859.3|861.8|860|861|859.3|3
1673329800000|2023-01-10 05:50:00|861.3|859|860.5|858.8|861.3|859.3|860|858.3|7
1673330100000|2023-01-10 05:55:00|860.3|859|861.3|859.5|861.5|859.5|860.3|858.8|0
1673330400000|2023-01-10 06:00:00|860.8|859.3|861.5|860|861.5|860|860.8|859.3|11
1673330700000|2023-01-10 06:05:00|861.3|859.8|861.3|859.5|861.5|860|860.8|859.3|13
1673331000000|2023-01-10 06:10:00|860.8|859.3|861.5|859.8|861.5|860|860.8|859.3|13
1673331300000|2023-01-10 06:15:00|861.3|859.5|862.3|860.8|862.5|860.8|861.3|859.5|5
1673331600000|2023-01-10 06:20:00|862|860.5|861.8|860|862.3|860.8|861.3|859.5|27
1673331900000|2023-01-10 06:25:00|861.5|859.8|861|859.5|862.3|860.8|861|859.5|14
1673332200000|2023-01-10 06:30:00|861.3|859.3|860.8|859|861.5|860|860.3|858.8|1
1673332500000|2023-01-10 06:35:00|860.5|858.8|861.3|859.8|861.3|859.8|860|858.8|1
1673332800000|2023-01-10 06:40:00|861|859.5|860.8|859|861.3|859.8|860.5|858.8|4
1673333100000|2023-01-10 06:45:00|860.5|858.8|860.5|859|860.8|859.3|860|858.8|34
1673333400000|2023-01-10 06:50:00|860.3|858.8|859.8|858.5|860.5|859|859.8|858.3|18
1673333700000|2023-01-10 06:55:00|859.3|858.3|860.3|858.8|860.8|859.3|858|856.5|276
1673334000000|2023-01-10 07:00:00|860|858.5|860.5|859|862|860.8|860|858.5|172
1673334300000|2023-01-10 07:05:00|860.3|858.8|861.3|859.8|861.3|859.8|859.8|858.3|29
1673334600000|2023-01-10 07:10:00|861|859.5|860|858.5|861|859.5|859.8|858.3|107
1673334900000|2023-01-10 07:15:00|860.3|858.3|859.8|858.3|860.3|858.8|859.5|858.3|56
1673335200000|2023-01-10 07:20:00|860|858.5|860|858.5|860.8|859.3|859.8|858.3|42
1673335500000|2023-01-10 07:25:00|860.3|858.8|860.5|859|861|859.5|859.8|858.3|48
1673335800000|2023-01-10 07:30:00|860.8|859.3|860.8|859|861.3|859.5|857.5|856|488
1673336100000|2023-01-10 07:35:00|860.5|859.3|862.3|860.8|862.8|861|860.3|858.5|180
1673336400000|2023-01-10 07:40:00|862.8|861|857.5|856|862.8|861.5|857.3|855.8|897
1673336700000|2023-01-10 07:45:00|857.8|856.3|858.3|856.8|859.3|857.5|856.8|855.3|236
1673337000000|2023-01-10 07:50:00|858.8|857|859.5|858|859.5|858|857.8|856.3|234
1673337300000|2023-01-10 07:55:00|859.3|858.3|858.5|857|859.5|858.3|858.3|856.5|227
1673337600000|2023-01-10 08:00:00|858.8|857.3|857.3|855.8|859|857.8|857|855.5|297
1673337900000|2023-01-10 08:05:00|857|855.5|858.8|857.5|859.3|857.8|856.3|854.8|589
1673338200000|2023-01-10 08:10:00|858.5|857.3|862.3|860.8|863.8|862.5|858.5|857.3|671
1673338500000|2023-01-10 08:15:00|862|861|860.5|859.3|863|861.8|860.3|859|496
1673338800000|2023-01-10 08:20:00|860.3|859|862|860.5|863.5|862|860.3|859|371
1673339100000|2023-01-10 08:25:00|861.8|860.8|861.8|860.5|862.8|861|860|858.8|1418
1673339400000|2023-01-10 08:30:00|862|860.8|862.5|861.3|862.8|861.5|861|859.8|590
1673339700000|2023-01-10 08:35:00|862.3|861|861.8|860.5|862.3|861.3|860.5|859.3|210
1673340000000|2023-01-10 08:40:00|861.5|860.3|861.8|860.3|862.8|861.5|861.5|860|165
1673340300000|2023-01-10 08:45:00|862|860.5|862.5|861.3|862.8|861.3|861.5|860|90
1673340600000|2023-01-10 08:50:00|862.8|861.5|860.3|858.8|863.3|862|859.8|858.5|726
1673340900000|2023-01-10 08:55:00|860.5|859|861.5|860.3|861.8|860.5|859|857.8|292
1673341200000|2023-01-10 09:00:00|861.8|860.5|862|860.5|862.5|861|861.5|860.3|162
1673341500000|2023-01-10 09:05:00|861.8|860.3|862|860.8|863|861.8|861.5|860|169
1673341800000|2023-01-10 09:10:00|862.3|861|862.8|861.3|863|861.5|862|860.5|94
1673342100000|2023-01-10 09:15:00|863|861.5|863.8|862.3|864.3|863|863|861.3|150
1673342400000|2023-01-10 09:20:00|863.5|862.5|865.5|864.3|865.8|864.3|863.3|862|305
1673342700000|2023-01-10 09:25:00|865.8|864.5|866|864.5|866.8|865.3|865.5|864.3|143
1673343000000|2023-01-10 09:30:00|865.8|864.8|868.8|867.3|869.8|868.3|865.8|864.5|738
1673343300000|2023-01-10 09:35:00|868.5|867.5|869.5|868.3|870|868.5|868.5|867.3|175
1673343600000|2023-01-10 09:40:00|869.8|868.5|866.5|865|869.8|868.5|866.3|864.8|273
1673343900000|2023-01-10 09:45:00|866.3|864.8|867.3|865.8|867.5|866.3|866.3|864.8|247
1673344200000|2023-01-10 09:50:00|867|865.5|866.3|864.8|867|865.5|865.3|864|247
1673344500000|2023-01-10 09:55:00|866|864.5|864.8|863.5|866.5|865|864.8|863.5|159
1673344800000|2023-01-10 10:00:00|865|863.8|860.3|858.8|865.8|864.5|860.3|858.8|1015
1673345100000|2023-01-10 10:05:00|860|858.5|860.3|859|860.3|859|859.3|858|118
1673345400000|2023-01-10 10:10:00|860.5|859.3|859.3|857.8|860.5|859.3|859|857.5|464
1673345700000|2023-01-10 10:15:00|859.5|858|862|860.5|862.3|860.8|859.5|858|337
1673346000000|2023-01-10 10:20:00|861.8|860.8|863|861.8|863.3|861.8|861.8|860.8|123
1673346300000|2023-01-10 10:25:00|862.8|861.5|861|859.8|863|861.8|861|859.5|217
1673346600000|2023-01-10 10:30:00|861.3|859.5|860|858.8|861.5|860.3|860|858.5|209
1673346900000|2023-01-10 10:35:00|860.3|859|861|859.5|861.3|859.8|860|858.8|71
1673347200000|2023-01-10 10:40:00|860.8|859.3|861.3|859.8|862.5|861.3|859.8|858.3|416
1673347500000|2023-01-10 10:45:00|861|860|862.3|861|862.3|861|860.8|859.3|61
1673347800000|2023-01-10 10:50:00|862.5|861.3|862.8|861.3|863.3|861.8|862|860.8|164
1673348100000|2023-01-10 10:55:00|863|861.5|862.3|860.8|863.8|862.5|862.3|860.8|106
1673348400000|2023-01-10 11:00:00|862.5|861|863.5|862.3|864.5|863|862.5|861|62
1673348700000|2023-01-10 11:05:00|863.8|862.5|862.8|861.5|863.8|862.5|862.3|861|38
1673349000000|2023-01-10 11:10:00|863|861.8|862.5|861.3|863.5|862.3|862.3|861|77
1673349300000|2023-01-10 11:15:00|862.8|861|862.5|861|862.8|861.5|861.5|860|65
1673349600000|2023-01-10 11:20:00|862.3|860.8|862.8|861.5|863|861.5|862.3|860.8|46
1673349900000|2023-01-10 11:25:00|863|861.8|864|862.8|864.3|862.8|862.8|861.8|179
1673350200000|2023-01-10 11:30:00|864.3|862.5|864|862.8|864.3|862.8|863.5|862|87
1673350500000|2023-01-10 11:35:00|863.8|862.5|863.5|862.3|864.5|863.3|863.5|862|109
1673350800000|2023-01-10 11:40:00|863.8|862.5|863|861.5|864|862.5|862.8|861.3|383
1673351100000|2023-01-10 11:45:00|862.8|861.8|863.8|862.3|863.8|862.5|862.8|861.5|114
1673351400000|2023-01-10 11:50:00|863.5|862|863.5|862.3|864.5|863.3|863.3|861.8|213
1673351700000|2023-01-10 11:55:00|863.3|862|864.3|862.8|864.3|863|863|861.5|80
1673352000000|2023-01-10 12:00:00|864|863|864.8|863.3|864.8|863.3|863.3|862|123
1673352300000|2023-01-10 12:05:00|864.5|863.5|864.3|862.8|865|863.8|864.3|862.8|110
1673352600000|2023-01-10 12:10:00|864.5|863|864.8|863.3|865|863.8|864.3|862.8|50
1673352900000|2023-01-10 12:15:00|865|863.5|863.5|862|865|863.8|863.3|862|159
1673353200000|2023-01-10 12:20:00|863.3|862.3|863.8|862.5|864.3|863|862.8|861.5|167
1673353500000|2023-01-10 12:25:00|864.3|862.8|864.3|863|865.3|864|864|862.5|197
1673353800000|2023-01-10 12:30:00|864|862.8|864|862.5|864.8|863.5|863.8|862.3|89
1673354100000|2023-01-10 12:35:00|863.5|862.3|863.8|862.3|864.5|863.3|863|861.8|239
1673354400000|2023-01-10 12:40:00|864|862.5|864|862.8|864.5|863.3|863.8|862.5|47
1673354700000|2023-01-10 12:45:00|863.8|862.5|863.3|861.8|864.3|863|863.3|861.8|91
1673355000000|2023-01-10 12:50:00|863|862|862.8|861.5|863.8|862.5|862.8|861.3|356
1673355300000|2023-01-10 12:55:00|863|861.3|864.5|863|864.5|863|862.3|861|550
1673355600000|2023-01-10 13:00:00|864.3|862.8|862|860.5|864.5|863|861.5|860|175
1673355900000|2023-01-10 13:05:00|861.8|860.3|862.5|861|862.8|861.5|861|859.8|129
1673356200000|2023-01-10 13:10:00|862.8|861.3|867|865.5|867|865.5|862.8|861.3|450
1673356500000|2023-01-10 13:15:00|867.3|865.8|866|864.5|867.8|866.5|865.5|864.3|180
1673356800000|2023-01-10 13:20:00|865.8|864.3|866|864.5|866.3|865|864.8|863.5|393
1673357100000|2023-01-10 13:25:00|865.8|864.3|865|863.5|866.5|865.3|864.8|863.5|227
1673357400000|2023-01-10 13:30:00|864.8|863.8|865.8|864.3|865.8|864.5|864.5|863|169
1673357700000|2023-01-10 13:35:00|865.5|864|865.3|863.8|865.5|864.3|864.3|863|115
1673358000000|2023-01-10 13:40:00|865|864|868|866.8|868.3|867|864.8|863.5|499
1673358300000|2023-01-10 13:45:00|868.3|866.5|867.5|866.3|868.3|866.8|867|865.3|178
1673358600000|2023-01-10 13:50:00|867.8|866|865.3|864|867.8|866.3|864.8|863.3|498
1673358900000|2023-01-10 13:55:00|865.8|863.8|867.3|865.8|867.3|866|865.5|863.8|380
1673359200000|2023-01-10 14:00:00|867.5|866.3|870.5|869|870.5|869.3|866.3|864.8|687
1673359500000|2023-01-10 14:05:00|871|869.3|870.5|869|871.8|870.3|869|867.8|550
1673359800000|2023-01-10 14:10:00|870.3|869.3|868.8|867.3|870.5|869.3|868.3|867|451
1673360100000|2023-01-10 14:15:00|869|867.5|868.5|867.3|870.3|868.8|867.5|866.3|251
1673360400000|2023-01-10 14:20:00|868.3|867|868.3|866.8|868.5|867.3|866.8|865.5|269
1673360700000|2023-01-10 14:25:00|868|867|869|867.5|870|868.8|868|866.8|336
1673361000000|2023-01-10 14:30:00|868.8|867.3|869.5|868|870.3|869|868|866.8|302
1673361300000|2023-01-10 14:35:00|869.3|868.3|869.5|868.3|870|868.8|868.3|867|199
1673361600000|2023-01-10 14:40:00|870|868.5|869.5|868.3|870|868.5|868.3|867|516
1673361900000|2023-01-10 14:45:00|869.8|868|867.5|866|869.8|868.3|867.5|866|588
1673362200000|2023-01-10 14:50:00|867.3|865.8|867|865.5|867.8|866.3|865.5|864.3|763
1673362500000|2023-01-10 14:55:00|866.8|865.3|866.3|864.8|868|866.8|866|864.5|721
1673362800000|2023-01-10 15:00:00|866|865|865.3|863.8|866.5|865.3|865|863.5|376
1673363100000|2023-01-10 15:05:00|865|864|866.5|865.3|866.5|865.3|864.8|863.5|425
1673363400000|2023-01-10 15:10:00|866.8|865|867.5|866.3|867.5|866.3|866|864.8|421
1673363700000|2023-01-10 15:15:00|867.8|866|866.3|865|868.3|866.8|865|863.8|802
1673364000000|2023-01-10 15:20:00|866|864.8|862.5|861|867.3|866|862.3|860.8|557
1673364300000|2023-01-10 15:25:00|862.8|861.3|865|863.5|865.5|864.3|862.5|861|672
1673364600000|2023-01-10 15:30:00|864.8|863.3|865|863.8|865.3|863.8|862.8|861.5|523
1673364900000|2023-01-10 15:35:00|865.3|864|864.3|863|865.5|864.3|863|861.8|707
1673365200000|2023-01-10 15:40:00|864.8|863.3|861.3|859.8|865|863.8|861|859.8|1005
1673365500000|2023-01-10 15:45:00|861|860|861.3|860|862.5|861|860.8|859.3|521
1673365800000|2023-01-10 15:50:00|861|859.8|861|859.8|861.8|860.5|860.5|859.3|309
1673366100000|2023-01-10 15:55:00|861.3|860|862.3|861|863.5|862.3|861.3|859.8|844
1673366400000|2023-01-10 16:00:00|862|860.8|863.5|862.3|864.5|863.3|861.3|859.8|737
1673366700000|2023-01-10 16:05:00|863.8|862.5|862.8|861.5|864|862.8|862|860.5|1519
1673367000000|2023-01-10 16:10:00|862.5|861.3|866.5|865|866.8|865.3|862.5|861.3|732
1673367300000|2023-01-10 16:15:00|866.8|865.3|866.8|865.3|868.3|867|866.3|865|1479
1673367600000|2023-01-10 16:20:00|867|865.5|865.3|864|867.3|865.8|865.3|863.8|869
1673367900000|2023-01-10 16:25:00|865.5|863.8|866|864.8|867|865.8|863.5|862|4785
1673368200000|2023-01-10 16:30:00|866.3|865|871.3|870|871.5|870|866|864.5|2307
1673368500000|2023-01-10 16:35:00|871.5|870.3|872.8|871.3|873.8|872.5|871.5|870|944
1673368800000|2023-01-10 16:40:00|873|871.5|875.3|874|875.8|874.5|872.8|871.5|533
1673369100000|2023-01-10 16:45:00|875.5|874.3|876|874.8|877|875.8|875.3|874|593
1673369400000|2023-01-10 16:50:00|876.3|875|879|877.8|879.5|878|875.5|874.3|1861
1673369700000|2023-01-10 16:55:00|879.3|878|879.5|878.3|881|879.5|879.3|878|756
1673370000000|2023-01-10 17:00:00|879.8|877.8|880.5|879|880.8|879.5|877.5|876.3|1101
1673370300000|2023-01-10 17:05:00|880.3|879.3|880|878.5|881.8|880.5|879.8|878.3|367
1673370600000|2023-01-10 17:10:00|879.8|878.3|880|878.8|880.8|879.5|879.5|878|341
1673370900000|2023-01-10 17:15:00|880.3|879|881.3|880|881.5|880.3|878.3|876.8|596
1673371200000|2023-01-10 17:20:00|881.5|880.3|879.8|878.5|881.8|880.5|879.5|878|595
1673371500000|2023-01-10 17:25:00|880|878.8|880|878.5|880.3|879|879|877.5|207
1673371800000|2023-01-10 17:30:00|879.8|878.3|881.3|880|881.8|880.3|879.5|878.3|272
1673372100000|2023-01-10 17:35:00|881.5|879.8|882|880.8|882.3|881|880.5|879.3|257
1673372400000|2023-01-10 17:40:00|882.3|881|881.8|880.3|883.3|882|881.5|880|719
1673372700000|2023-01-10 17:45:00|881.5|880|878.8|877.3|881.5|880.3|878.5|877|789
1673373000000|2023-01-10 17:50:00|878.5|877.5|878|876.8|879.5|878|877.3|875.8|339
1673373300000|2023-01-10 17:55:00|878.3|876.5|878.8|877.3|879.3|878|877.3|875.8|568
1673373600000|2023-01-10 18:00:00|878.5|877.5|877.8|876.5|879.5|878|877.8|876.3|294
1673373900000|2023-01-10 18:05:00|878|876.8|878|876.5|878.5|877.3|876|874.5|214
1673374200000|2023-01-10 18:10:00|878.3|876.8|879.5|878|879.8|878.3|877.8|876.5|335
1673374500000|2023-01-10 18:15:00|879.8|878.5|881.8|880.5|882.3|881|879.3|877.8|629
1673374800000|2023-01-10 18:20:00|882|880.8|883.8|882.3|884.5|883|881.8|880.5|795
1673375100000|2023-01-10 18:25:00|884|882.5|883.8|882.5|885.8|884.5|883.8|882.3|317
1673375400000|2023-01-10 18:30:00|884|882.8|885.3|884|885.8|884.5|884|882.5|240
1673375700000|2023-01-10 18:35:00|885|883.8|886|884.8|886.8|885.5|885|883.5|192
1673376000000|2023-01-10 18:40:00|886.3|884.5|886.8|885.3|887.5|886|885.8|884.3|271
1673376300000|2023-01-10 18:45:00|886.5|885.5|885.3|883.8|888|886.5|885|883.5|226
1673376600000|2023-01-10 18:50:00|885.5|884|885.3|884|886.3|885|884.8|883.3|322
1673376900000|2023-01-10 18:55:00|885.5|883.8|887.8|886.3|888|886.5|884.8|883.3|360
1673377200000|2023-01-10 19:00:00|887.5|886.5|889.5|888|889.8|888.5|887.5|886|458
1673377500000|2023-01-10 19:05:00|889.8|888.3|888.3|886.8|890|888.8|888|886.5|268
1673377800000|2023-01-10 19:10:00|888|886.5|888.3|887|888.5|887|887.3|885.8|524
1673378100000|2023-01-10 19:15:00|888.5|886.8|890|888.8|890.3|888.8|888.3|886.8|324
1673378400000|2023-01-10 19:20:00|889.8|888.5|889.3|887.8|890.8|889.3|888.3|887|934
1673378700000|2023-01-10 19:25:00|889.5|888|885|883.8|890|888.8|884.8|883.3|1304
1673379000000|2023-01-10 19:30:00|885.3|883.5|884.8|883.5|885.3|884|883.5|882.3|509
1673379300000|2023-01-10 19:35:00|885|883.3|883.8|882.3|885.5|884|883.5|882|166
1673379600000|2023-01-10 19:40:00|884|882.5|882.3|880.8|884|882.5|881.8|880.3|110
1673379900000|2023-01-10 19:45:00|882.5|881|883.5|882|883.5|882.3|882|881|36
1673380200000|2023-01-10 19:50:00|883.8|882.3|884.8|883.3|886|884.5|883.5|882.3|209
1673380500000|2023-01-10 19:55:00|884.5|883.5|885.8|884.3|886|884.8|884.5|883.3|114
1673380800000|2023-01-10 20:00:00|885.5|884.5|886.3|884.8|886.3|885|885|883.5|13
1673381100000|2023-01-10 20:05:00|886|884.5|885.8|884.3|886.5|885|885.3|883.8|111
1673381400000|2023-01-10 20:10:00|885.5|884|886|884.5|886.3|885|885.3|883.8|53
1673381700000|2023-01-10 20:15:00|885.8|884.8|886.5|885|886.5|885.3|885.5|884.3|30
1673382000000|2023-01-10 20:20:00|886.3|884.8|886|884.5|886.5|885|885.8|884.3|8
1673382300000|2023-01-10 20:25:00|885.8|884.8|885|883.8|885.8|884.8|885|883.8|19
1673382600000|2023-01-10 20:30:00|885.3|884|885|883.5|886|884.5|884.5|883|84
1673382900000|2023-01-10 20:35:00|884.8|883.3|885.8|884.3|885.8|884.3|883.8|882.5|119
1673383200000|2023-01-10 20:40:00|885.5|884|884.3|882.8|885.8|884.3|884.3|882.8|180
1673383500000|2023-01-10 20:45:00|884.5|882.5|884.5|883|885|883.8|884.5|882.5|84
1673383800000|2023-01-10 20:50:00|884.8|883.3|884.3|882.8|884.8|883.3|883.8|882.3|72
1673384100000|2023-01-10 20:55:00|884|883|883|881.5|884.8|883.3|882.5|881.3|251
1673384400000|2023-01-10 21:00:00|882.8|881.3|882.5|881|883.5|882|882.5|881|34
1673384700000|2023-01-10 21:05:00|882.3|881.3|882.8|881.5|883|881.5|882.3|880.8|5
1673385000000|2023-01-10 21:10:00|883|881.3|882.5|881|883|881.5|882.3|880.8|43
1673385300000|2023-01-10 21:15:00|882.3|880.8|883|881.5|883|881.5|882.3|880.8|16
1673385600000|2023-01-10 21:20:00|882.8|881|882.3|880.8|883|881|881.3|879.8|112
1673385900000|2023-01-10 21:25:00|882|880.5|881.8|880|882.3|880.8|881.5|880|55
1673386200000|2023-01-10 21:30:00|882|880.3|881.3|879.5|882|880.3|880.5|878.5|107
1673386500000|2023-01-10 21:35:00|881|879|880.3|878.3|881.3|879.3|880|878.3|18
1673386800000|2023-01-10 21:40:00|880.5|878.5|881|879.3|881|879.3|880.3|878.3|5
1673387100000|2023-01-10 21:45:00|881.3|879.5|882.3|880.3|882.5|881|881.3|879.3|37
1673387400000|2023-01-10 21:50:00|882|880.5|881|879|882.3|880.5|880.3|878.3|22
1673387700000|2023-01-10 21:55:00|880.5|878.8|881.3|878.8|882|880|880.3|878.3|41
1673388000000|2023-01-10 22:00:00|883|877.8|882.8|877.8|883|877.8|882.8|877.8|13
1673388300000|2023-01-10 22:05:00||878||878.3||878.3||878|3
1673388900000|2023-01-10 22:15:00||878.5||878.5||878.5||878.5|0
1673389500000|2023-01-10 22:25:00||878||878||878||878|0
1673390400000|2023-01-10 22:40:00|883.8||883.8||883.8||883.8||0
1673390700000|2023-01-10 22:45:00||878.3||878.3||878.3||878.3|0
1673391000000|2023-01-10 22:50:00|883.5||883.5||883.5||883.5||0
1673391300000|2023-01-10 22:55:00||878.5||878.3||878.5||878|1
1673402400000|2023-01-11 02:00:00|878.8|876.8|878.8|877.3|879.3|877.5|878.5|876.8|26
1673402700000|2023-01-11 02:05:00|879|877.5|879|877.3|879.5|877.8|878.8|877.3|36
1673403000000|2023-01-11 02:10:00|879.3|877.5|878.8|877.3|879.3|877.8|877.8|876|225
1673403300000|2023-01-11 02:15:00|879|877|879.3|877.8|879.5|878|878.5|876.8|80
1673403600000|2023-01-11 02:20:00|879|877.5|879|877.5|879.3|877.8|878.5|876.8|21
1673403900000|2023-01-11 02:25:00|879.3|877.3|878.8|877.3|879.5|877.3|878|876.3|2
1673404200000|2023-01-11 02:30:00|879|877.5|879.5|877.8|879.5|878|879|877.5|3
1673404500000|2023-01-11 02:35:00|879.3|877.5|878.5|877|879.5|878|878.5|876.8|2
1673404800000|2023-01-11 02:40:00|878.8|877.3|878.8|877.3|879|877.5|878.8|877|3
1673405100000|2023-01-11 02:45:00|878.3|877|878|876.3|878.3|877.3|877.5|875.8|4
1673405400000|2023-01-11 02:50:00|878.3|876.5|878.5|877|878.8|877|878.3|876.5|3
1673405700000|2023-01-11 02:55:00|878.8|877.5|878.8|877|879.3|877.8|878.3|876.5|2
1673406000000|2023-01-11 03:00:00|878.5|876.8|879|877|879.3|877|878.5|876.8|2
1673406300000|2023-01-11 03:05:00|878.8|876.8|878.3|876.5|879|877|877.8|876|3
1673406600000|2023-01-11 03:10:00|878.5|876.8|878.5|876.5|878.5|877|878|876.5|4
1673406900000|2023-01-11 03:15:00|878.3|876.8|878.3|876.8|878.5|876.8|878.3|876.5|5
1673407200000|2023-01-11 03:20:00|878.5|877|878.3|877|878.5|877.3|878.3|876.5|27
1673407500000|2023-01-11 03:25:00|878.5|876.5|878.5|876.8|878.5|876.8|878.3|876.5|26
1673407800000|2023-01-11 03:30:00|879.3|877|879|877.3|879.8|878.3|878.8|877|12
1673408100000|2023-01-11 03:35:00|878.8|877.5|879.8|877.8|879.8|877.8|878.8|877.3|19
1673408400000|2023-01-11 03:40:00|879.5|878|879|877.3|879.5|878|879|877.3|0
1673408700000|2023-01-11 03:45:00|879.3|877.5|879|877.5|879.5|877.8|879|877.3|1
1673409000000|2023-01-11 03:50:00|879.3|877.8|879.3|877.5|879.3|877.8|879.3|877.5|1
1673409300000|2023-01-11 03:55:00||877.8||877.5||877.8||877.5|0
1673409600000|2023-01-11 04:00:00|879.5|878|879.3|877.5|879.5|878|879.3|877.5|2
1673409900000|2023-01-11 04:05:00|879.5|877.8|879|877.3|879.5|877.8|878.8|877.3|19
1673410200000|2023-01-11 04:10:00|878.8|877|878.5|876.8|879|877.3|878.5|876.8|1
1673410500000|2023-01-11 04:15:00|878.8|876.5|878.5|876.8|878.8|877|877.8|876.5|8
1673410800000|2023-01-11 04:20:00|878.3|877|878.3|876.8|878.5|877|878.3|876.8|2
1673411100000|2023-01-11 04:25:00|878.5|876.5|878|876.3|878.5|876.5|877.8|876.3|7
1673411400000|2023-01-11 04:30:00|877.8|876.5|878|876.3|878.3|876.5|877.8|876.3|1
1673411700000|2023-01-11 04:35:00|878.3|876.5|877.8|876.3|878.3|876.5|877.8|876.3|4
1673412000000|2023-01-11 04:40:00|878|876|878.3|876.5|878.3|876.5|877.5|876|3
1673412300000|2023-01-11 04:45:00|878.5|876.8|878.3|876.5|878.5|876.8|878|876.3|1
1673412600000|2023-01-11 04:50:00|878|876.3|878|876.3|878.3|876.5|878|876.3|0
1673412900000|2023-01-11 04:55:00|877.8|876.5|878|876.3|878.3|876.5|877.8|876.3|2
1673413200000|2023-01-11 05:00:00|878.3|876.5|878|876.3|878.3|876.5|878|876.3|7
1673413500000|2023-01-11 05:05:00|878.3|876.5|878.3|876.5|878.3|876.5|878|876.3|1
1673413800000|2023-01-11 05:10:00|878|876.3|878.3|876.8|878.3|876.8|878|876.3|0
1673414100000|2023-01-11 05:15:00|877.5|875.8|877.3|875.8|877.5|876|877|875.5|126
1673414400000|2023-01-11 05:20:00|877.5|876|877|875.5|877.5|876|876.8|875.3|16
1673414700000|2023-01-11 05:25:00|876.8|875.8|877.3|875.8|877.3|875.8|876.8|875.3|4
1673415000000|2023-01-11 05:30:00|877|875.5|876.8|875.3|877.3|875.8|876.5|875.3|19
1673415300000|2023-01-11 05:35:00|877|875|877.5|876|877.5|876.3|876.8|875|6
1673415600000|2023-01-11 05:40:00|877.8|876.3|878.5|877|878.5|877|877.8|876.3|2
1673415900000|2023-01-11 05:45:00|878.3|876.8|879.3|877.8|879.3|877.8|878.3|876.8|11
1673416200000|2023-01-11 05:50:00|879.5|878|878.5|876.8|879.5|878|878.3|876.8|31
1673416500000|2023-01-11 05:55:00|878.3|876.5|878|876.3|878.5|876.8|877.8|876|11
1673416800000|2023-01-11 06:00:00|877.8|876|878.8|877.3|878.8|877.3|877.3|875.8|58
1673417100000|2023-01-11 06:05:00|878.5|877|879.5|878|879.8|878.3|878.5|877|77
1673417400000|2023-01-11 06:10:00|879.8|878.3|879.8|878|880|878.5|879.3|878|33
1673417700000|2023-01-11 06:15:00|879.5|878.3|879.5|878|880|878.5|879.3|878|23
1673418000000|2023-01-11 06:20:00|878.5|878.3|878.8|877.5|878.8|878.3|878|876.8|81
1673418300000|2023-01-11 06:25:00|879|878|879.8|878|880.3|878.8|879|877.5|41
1673418600000|2023-01-11 06:30:00|880|878.3|879.8|878.5|880|878.5|879.3|877.8|2
1673418900000|2023-01-11 06:35:00|879.5|878.3|879.5|878|879.5|878.3|879|877.8|46
1673419200000|2023-01-11 06:40:00|879.3|877.8|879.3|877.8|879.5|878.3|879|877.8|227
1673419500000|2023-01-11 06:45:00|879.5|878|880.5|879.3|880.5|879.3|879.3|877.8|64
1673419800000|2023-01-11 06:50:00|880.3|879|880.3|878.8|880.5|879.3|880|878.8|17
1673420100000|2023-01-11 06:55:00|880|878.5|880|878.5|880.5|879|879.8|878.3|60
1673420400000|2023-01-11 07:00:00|879.8|878.3|879.5|878|880|878.8|879|877.8|109
1673420700000|2023-01-11 07:05:00|879.3|877.8|879|877.8|879.8|878.3|879|877.8|215
1673421000000|2023-01-11 07:10:00|879.5|878|879.8|878.3|880.3|879|879|877.8|132
1673421300000|2023-01-11 07:15:00|879.5|878|879.8|878.3|880|878.5|879|877.8|160
1673421600000|2023-01-11 07:20:00|879.5|878|878|876.8|879.5|878|877.8|876.3|111
1673421900000|2023-01-11 07:25:00|877.8|876.5|878|876.5|879.3|877.8|877.8|876.3|232
1673422200000|2023-01-11 07:30:00|877.8|876.8|878.8|877.3|879|877.5|877.8|876.8|119
1673422500000|2023-01-11 07:35:00|879|877|878.3|877|879|877.8|877.8|876.5|321
1673422800000|2023-01-11 07:40:00|878.5|877.3|878.8|877.3|879|877.5|878.3|876.8|122
1673423100000|2023-01-11 07:45:00|878.5|877.5|878.3|876.8|879.8|878.3|878|876.8|463
1673423400000|2023-01-11 07:50:00|878.8|877|878.5|877|878.8|877.3|877.5|876.3|59
1673423700000|2023-01-11 07:55:00|879|877.3|878.8|877.3|879|877.8|878|876.8|68
1673424000000|2023-01-11 08:00:00|879|877.5|880.3|878.8|880.3|878.8|878.5|877|228
1673424300000|2023-01-11 08:05:00|880.5|879|883|881.8|883.3|881.8|880|878.8|628
1673424600000|2023-01-11 08:10:00|882.8|881.5|882.5|881|883.3|882|882.3|880.8|334
1673424900000|2023-01-11 08:15:00|882.3|881.3|884|882.8|884.5|883|882.3|881|462
1673425200000|2023-01-11 08:20:00|884.3|882.5|882.8|881.5|884.3|883|882|880.8|421
1673425500000|2023-01-11 08:25:00|882.5|881.3|883.5|882|884|882.8|881.3|879.8|1395
1673425800000|2023-01-11 08:30:00|883.3|882.3|881|879.8|884.5|883.3|880.8|879.5|666
1673426100000|2023-01-11 08:35:00|880.8|879.3|882.3|880.8|882.8|881.5|880.8|879.3|841
1673426400000|2023-01-11 08:40:00|882|880.5|884.3|883|884.3|883|882|880.5|495
1673426700000|2023-01-11 08:45:00|884.5|883.3|887|885.8|887.8|886.3|884.5|883.3|456
1673427000000|2023-01-11 08:50:00|886.8|885.5|886.3|884.8|887.3|885.8|886|884.5|345
1673427300000|2023-01-11 08:55:00|886|885|886.8|885.5|886.8|885.5|885.3|883.8|579
1673427600000|2023-01-11 09:00:00|887.5|886|887.3|886|889|887.5|886.8|885.5|860
1673427900000|2023-01-11 09:05:00|887.5|885.8|887.3|885.8|887.8|886.3|886.3|884.8|213
1673428200000|2023-01-11 09:10:00|887.5|886.3|888|886.8|888.5|887.3|887.3|886|1078
1673428500000|2023-01-11 09:15:00|888.3|887|891|889.5|891|889.8|888|887|517
1673428800000|2023-01-11 09:20:00|891.3|889.8|890.8|889.5|891.5|890.3|889.8|888.3|189
1673429100000|2023-01-11 09:25:00|891|889.8|891.3|889.8|891.3|890|890.3|888.8|72
1673429400000|2023-01-11 09:30:00|892.3|890.8|892|890.5|892.3|890.8|891|889.8|405
1673429700000|2023-01-11 09:35:00|891.8|890.3|889.8|888.3|892.3|891|889.5|888.3|540
1673430000000|2023-01-11 09:40:00|889.5|888|889|887.8|890|888.8|889|887.5|90
1673430300000|2023-01-11 09:45:00|889.3|888|888.8|887.5|889.8|888.3|888.8|887.5|230
1673430600000|2023-01-11 09:50:00|888.5|887.3|890|888.5|890.3|888.8|888.5|887|340
1673430900000|2023-01-11 09:55:00|890.3|888.8|889|887.5|890.3|889|888.8|887.5|213
1673431200000|2023-01-11 10:00:00|889.3|887.8|890.3|889|890.3|889|889|887.5|579
1673431500000|2023-01-11 10:05:00|890.5|889.3|889.3|887.8|890.8|889.5|889|887.8|358
1673431800000|2023-01-11 10:10:00|889|888|888.8|887.3|889.3|888|888.3|887|311
1673432100000|2023-01-11 10:15:00|888.5|887.5|889.5|888|889.5|888.3|888.5|887|483
1673432400000|2023-01-11 10:20:00|889.3|888.3|888|886.5|889.3|888.3|888|886.5|295
1673432700000|2023-01-11 10:25:00|887.8|886.8|888.5|887|889|887.5|887.5|886|260
1673433000000|2023-01-11 10:30:00|888.3|887.3|888.5|887|888.8|887.5|888|886.5|292
1673433300000|2023-01-11 10:35:00|888.3|887.3|889|887.5|889|887.5|887.8|886.5|55
1673433600000|2023-01-11 10:40:00|888.8|887.8|888.3|887|889|887.8|888|886.5|161
1673433900000|2023-01-11 10:45:00|888.5|887.3|889.3|887.8|889.3|888|888|886.8|330
1673434200000|2023-01-11 10:50:00|889|888|889.8|888.3|890.3|888.8|889|887.8|423
1673434500000|2023-01-11 10:55:00|890|888.5|889.8|888.3|890.3|889|889.3|888|253
1673434800000|2023-01-11 11:00:00|890|888.5|889.5|888.3|890|888.5|888.8|887.5|441
1673435100000|2023-01-11 11:05:00|889.3|888|890.5|889.3|891|889.8|889|887.8|264
1673435400000|2023-01-11 11:10:00|890.8|889.8|891|889.8|891.3|889.8|890.3|889|236
1673435700000|2023-01-11 11:15:00|891.3|889.5|890|888.8|891.3|889.8|890|888.5|162
1673436000000|2023-01-11 11:20:00|890.3|889|891|889.8|891|889.8|889.8|888.5|80
1673436300000|2023-01-11 11:25:00|891.3|890|892.3|891|892.3|891|891|889.5|253
1673436600000|2023-01-11 11:30:00|892.5|891.3|893|891.5|893.8|892.5|892|890.8|422
1673436900000|2023-01-11 11:35:00|892.8|891.8|893.5|892|893.5|892|891.8|890.3|207
1673437200000|2023-01-11 11:40:00|893.3|892.3|896|894.8|896|894.8|893.3|892.3|451
1673437500000|2023-01-11 11:45:00|896.3|895|896.3|895|896.8|895.3|895.5|894.3|499
1673437800000|2023-01-11 11:50:00|896.5|895.3|895.5|894.3|896.5|895.3|895.5|894|101
1673438100000|2023-01-11 11:55:00|895.8|895|896.8|895.3|897|895.8|895.5|894.3|481
1673438400000|2023-01-11 12:00:00|896.5|895.5|897|895.5|897.5|896|896|894.8|318
1673438700000|2023-01-11 12:05:00|896.8|895.3|897.5|896.3|898.5|897|896.5|895.3|510
1673439000000|2023-01-11 12:10:00|897.8|896|898|896.8|898.3|897|897.3|896|353
1673439300000|2023-01-11 12:15:00|897.8|896.5|899.8|898.3|900|898.8|897.8|896.3|495
1673439600000|2023-01-11 12:20:00|899.5|898.5|899.8|898.5|900|898.8|899|897.5|295
1673439900000|2023-01-11 12:25:00|900.5|899|897.3|896|900.8|899.5|896.8|895.5|837
1673440200000|2023-01-11 12:30:00|897|895.8|897.5|896|898|896.8|896|894.8|245
1673440500000|2023-01-11 12:35:00|897.8|896.3|898.8|897.3|899.3|897.8|897|895.8|167
1673440800000|2023-01-11 12:40:00|898.5|897|898|896.8|898.5|897.3|897.8|896.3|102
1673441100000|2023-01-11 12:45:00|897.5|896.3|898.5|897|898.5|897.3|897|895.5|283
1673441400000|2023-01-11 12:50:00|898.3|896.8|898.3|896.8|898.5|897|897.8|896.3|88
1673441700000|2023-01-11 12:55:00|898.5|897|898.8|897.3|899.3|898|898.3|897|155
1673442000000|2023-01-11 13:00:00|898.5|897|900.5|899.3|900.5|899.3|898|896.8|432
1673442300000|2023-01-11 13:05:00|900.3|899|902.3|900.8|902.5|901.3|899.5|898.3|867
1673442600000|2023-01-11 13:10:00|902.5|901|905.5|904.3|905.5|904.3|902.3|900.8|830
1673442900000|2023-01-11 13:15:00|905.3|904|907.8|906.3|907.8|906.3|904.5|903|522
1673443200000|2023-01-11 13:20:00|907.5|906.5|904.8|903.3|908|906.8|904.3|903|973
1673443500000|2023-01-11 13:25:00|904.5|903|906|904.5|906.5|905.3|904|902.8|287
1673443800000|2023-01-11 13:30:00|905.8|904.8|906|904.5|907.3|905.8|905.3|904|241
1673444100000|2023-01-11 13:35:00|905.8|904.3|905.5|904|906.3|905|905|903.5|256
1673444400000|2023-01-11 13:40:00|905|904.3|907.3|906|907.3|906|905|903.5|264
1673444700000|2023-01-11 13:45:00|907|905.8|907.3|906|907.3|906|906|904.8|202
1673445000000|2023-01-11 13:50:00|907.5|906.3|908.5|907.3|908.5|907.3|906.8|905.5|605
1673445300000|2023-01-11 13:55:00|908.8|907.5|908.5|907.3|909.8|908.3|907.8|906.5|318
1673445600000|2023-01-11 14:00:00|908.8|907.5|909.5|908|911.3|910|908.8|907.5|377
1673445900000|2023-01-11 14:05:00|909.3|908.3|908.8|907.5|912.3|911|908.8|907.5|689
1673446200000|2023-01-11 14:10:00|909|907.3|910.3|909|910.8|909.3|907.5|906.3|987
1673446500000|2023-01-11 14:15:00|910.5|909.3|912.3|911|912.8|911.5|910|908.5|1091
1673446800000|2023-01-11 14:20:00|912|910.8|911.3|909.8|913.3|912|911.3|909.8|668
1673447100000|2023-01-11 14:25:00|911.5|910|910.8|909.3|914.3|913|910.5|909|1398
1673447400000|2023-01-11 14:30:00|910.5|909.5|908.5|907|910.8|909.5|908.3|907|618
1673447700000|2023-01-11 14:35:00|908.3|907.3|907|905.8|909|907.8|906.3|904.8|696
1673448000000|2023-01-11 14:40:00|906.8|905.5|904.5|903.3|907|905.5|903.5|902.3|943
1673448300000|2023-01-11 14:45:00|904.3|903|902|900.5|904.8|903.5|901.5|900|673
1673448600000|2023-01-11 14:50:00|901.8|900.8|902.3|900.8|903.3|902|901.3|900|838
1673448900000|2023-01-11 14:55:00|902|900.5|901|899.8|902.8|901.5|899.8|898.5|814
1673449200000|2023-01-11 15:00:00|901.5|900|899.3|897.8|902.3|900.8|898.8|897.5|409
1673449500000|2023-01-11 15:05:00|898.8|897.5|896|894.5|899.3|898|894.8|893.5|2339
1673449800000|2023-01-11 15:10:00|895.8|894.8|895.5|894|897.5|896|895|893.8|673
1673450100000|2023-01-11 15:15:00|895.3|893.8|896.3|895|897|895.5|894.8|893.5|632
1673450400000|2023-01-11 15:20:00|896.5|895.3|898.5|897|898.8|897.3|895.5|894|608
1673450700000|2023-01-11 15:25:00|898.3|897.3|898.5|895.5|900.3|898.8|897.8|895.5|1495
1673451000000|2023-01-11 15:30:00|896|893.8|904.5|903|906|904.5|895.5|893.5|900
1673451300000|2023-01-11 15:35:00|904.8|903.3|900|898.5|907|905.8|899.5|898|868
1673451600000|2023-01-11 15:40:00|900.3|898.8|895.8|894.5|901|899.8|895.5|894.3|1446
1673451900000|2023-01-11 15:45:00|896|894.3|885.5|884|897|895.5|885.3|883.8|4044
1673452200000|2023-01-11 15:50:00|885.3|883.8|893.5|892|893.5|892|884.5|883|3502
1673452500000|2023-01-11 15:55:00|893.3|891.8|890.8|889.3|893.8|892.5|890|888.8|2432
1673452800000|2023-01-11 16:00:00|890.5|889.5|894.5|893|895|893.5|889.5|888|1004
1673453100000|2023-01-11 16:05:00|894.8|893.3|894.8|893.5|896|894.8|893.8|892.3|984
1673453400000|2023-01-11 16:10:00|894.5|893.3|890.8|889.3|894.5|893.3|889|887.8|2000
1673453700000|2023-01-11 16:15:00|890.5|889.5|890.5|889|892|890.8|889.5|888.3|993
1673454000000|2023-01-11 16:20:00|890.3|888.8|889.8|888.5|891|889.5|887.3|886|1558
1673454300000|2023-01-11 16:25:00|889.5|888.3|894.3|893|894.5|893.3|886.8|885.5|4993
1673454600000|2023-01-11 16:30:00|894.5|893.5|898|896.5|898|896.8|894|892.8|884
1673454900000|2023-01-11 16:35:00|897.8|896.3|896.5|895|899.3|897.8|895|893.8|720
1673455200000|2023-01-11 16:40:00|896.3|895.3|893.5|892.3|896.3|895.3|892|890.8|656
1673455500000|2023-01-11 16:45:00|893.8|892.5|895.5|894.3|896|894.5|893.3|891.8|703
1673455800000|2023-01-11 16:50:00|895.3|894|893.8|892.3|895.5|894.3|893.3|892|573
1673456100000|2023-01-11 16:55:00|893.5|892.5|889.3|888|893.8|892.5|889.3|888|1716
1673456400000|2023-01-11 17:00:00|889|887.8|891.5|890|891.8|890.3|888|886.5|1013
1673456700000|2023-01-11 17:05:00|891.3|889.8|889.8|888.5|892.3|890.8|889.3|887.8|519
1673457000000|2023-01-11 17:10:00|889.5|888.3|891|889.8|891.8|890.5|889|887.8|433
1673457300000|2023-01-11 17:15:00|891.3|890|889.5|888|891.5|890.3|889|887.8|443
1673457600000|2023-01-11 17:20:00|889.8|888.3|891|889.5|892|890.8|889.5|888.3|305
1673457900000|2023-01-11 17:25:00|891.3|889.8|888.3|886.8|891.3|889.8|888.3|886.8|178
1673458200000|2023-01-11 17:30:00|888|887|891|889.8|891.5|890.3|888|886.8|407
1673458500000|2023-01-11 17:35:00|891.3|889.5|890.8|889.5|893|891.5|890.5|889|404
1673458800000|2023-01-11 17:40:00|891|889.8|894.5|893|895.3|893.8|890.8|889.3|668
1673459100000|2023-01-11 17:45:00|894.8|893.3|900.3|899|900.3|899|894.5|893.3|2068
1673459400000|2023-01-11 17:50:00|900.5|899.3|901.8|900.3|902.3|900.8|900.3|899|1117
1673459700000|2023-01-11 17:55:00|901.5|900.5|903.8|902.5|904.3|902.8|901.5|900.3|442
1673460000000|2023-01-11 18:00:00|904|902.3|903.8|902.3|904.3|902.8|902.5|901.3|471
1673460300000|2023-01-11 18:05:00|904|902.5|904.8|903.5|905.5|904|903.5|902|289
1673460600000|2023-01-11 18:10:00|904.5|903.3|905.3|904|905.5|904.3|904|902.8|746
1673460900000|2023-01-11 18:15:00|905.5|903.8|904|902.5|906.5|905|903.5|902.3|113
1673461200000|2023-01-11 18:20:00|904.3|903|908.5|907|908.8|907.3|904.3|903|628
1673461500000|2023-01-11 18:25:00|908.3|907.3|909.5|908.3|909.8|908.3|907.3|905.8|299
1673461800000|2023-01-11 18:30:00|909.3|908|908.5|907.3|910.3|908.8|908|906.5|187
1673462100000|2023-01-11 18:35:00|908.8|907.5|909|907.8|909.8|908.3|908.3|906.8|124
1673462400000|2023-01-11 18:40:00|909.3|908|907.8|906.5|909.5|908|907.8|906.3|224
1673462700000|2023-01-11 18:45:00|908|906.3|906.5|905.3|908|906.5|906.3|904.8|187
1673463000000|2023-01-11 18:50:00|906.8|905.5|905|903.5|907.8|906.5|903.5|902.3|332
1673463300000|2023-01-11 18:55:00|904.8|903.3|907.3|905.8|907.3|905.8|904.5|903|275
1673463600000|2023-01-11 19:00:00|907.5|906|909|907.5|909.5|908|907.3|906|572
1673463900000|2023-01-11 19:05:00|909.3|907.8|909.8|908.5|911|909.5|908.5|907.3|469
1673464200000|2023-01-11 19:10:00|910|908.8|906.3|904.8|910|908.8|906|904.5|1077
1673464500000|2023-01-11 19:15:00|906.5|905|905|903.5|907.5|906|904.5|903.3|224
1673464800000|2023-01-11 19:20:00|905.3|903.8|908.3|907|908.5|907.3|904.8|903.3|436
1673465100000|2023-01-11 19:25:00|908.5|906.8|908.5|907|911|909.8|907.5|906|1504
1673465400000|2023-01-11 19:30:00|908.8|907.3|906.5|905.3|909|907.8|906.3|905|299
1673465700000|2023-01-11 19:35:00|906.8|905.5|907|905.5|907.3|905.8|905.5|904|99
1673466000000|2023-01-11 19:40:00|907.3|905.8|907.5|906.3|907.5|906.3|906.3|904.8|67
1673466300000|2023-01-11 19:45:00|907.8|906.5|907|905.5|908.5|907.3|906.5|905.3|178
1673466600000|2023-01-11 19:50:00|906.8|905.8|905.8|904.3|906.8|905.8|905.5|904.3|33
1673466900000|2023-01-11 19:55:00|905.5|904.5|905|903.5|905.8|904.5|904.5|903.3|55
1673467200000|2023-01-11 20:00:00|904.8|903.3|906|904.8|906.3|904.8|904.3|903|70
1673467500000|2023-01-11 20:05:00|906.3|904.5|905.8|904.5|906.3|904.8|905.5|904|147
1673467800000|2023-01-11 20:10:00|906|904.8|905.3|903.8|906.3|905|904.8|903.3|140
1673468100000|2023-01-11 20:15:00|905.5|904|905.8|904.5|905.8|904.5|905|903.5|39
1673468400000|2023-01-11 20:20:00|906|904.3|905.5|904.3|906|904.5|905.5|904|10
1673468700000|2023-01-11 20:25:00|905.8|904|904|902.5|905.8|904.3|904|902.5|155
1673469000000|2023-01-11 20:30:00|904.3|902.8|904.3|902.8|904.5|903|904|902.5|475
1673469300000|2023-01-11 20:35:00|904|903|903.3|901.8|904.5|903|903|901.8|43
1673469600000|2023-01-11 20:40:00|903|902|904|902.8|904.3|902.8|902.8|901.5|36
1673469900000|2023-01-11 20:45:00|904.3|902.5|904.3|902.8|904.8|903.3|903.5|902|145
1673470200000|2023-01-11 20:50:00|904|902.5|904.5|903|904.5|903.3|904|902.5|31
1673470500000|2023-01-11 20:55:00|904.3|902.8|904.3|902.8|905.3|903.8|904.3|902.8|46
1673470800000|2023-01-11 21:00:00|904.5|903|904.3|902.8|904.8|903.3|904|902.5|73
1673471100000|2023-01-11 21:05:00|904.5|903|904.8|903.3|904.8|903.3|904.3|902.8|23
1673471400000|2023-01-11 21:10:00|904.5|903|904|902.8|904.8|903.3|904|902.5|3
1673471700000|2023-01-11 21:15:00|904.3|902.5|904.5|903|904.8|903.3|904|902.5|19
1673472000000|2023-01-11 21:20:00|905|903.8|903.8|902.3|905.3|903.8|903.5|902.3|186
1673472300000|2023-01-11 21:25:00|903.5|902|904.3|902.8|904.8|903.3|903.5|902|10
1673472600000|2023-01-11 21:30:00|905|903|904.5|903|905|903.8|904.3|902.8|156
1673472900000|2023-01-11 21:35:00|904.8|902.8|903.5|902|904.8|903.3|903|901.8|59
1673473200000|2023-01-11 21:40:00|903.3|901.8|903.3|901.8|903.8|902.3|903|901.5|6
1673473500000|2023-01-11 21:45:00|903.8|902|904.3|902.8|904.3|902.8|903.8|901.8|12
1673473800000|2023-01-11 21:50:00|904|902.5|904.3|902.8|904.5|903|904|902.5|7
1673474100000|2023-01-11 21:55:00|904.5|903|905.3|903.8|905.8|904|904|902.8|20
1673474400000|2023-01-11 22:00:00|905.8|903.5|905.8|900.8|905.8|903.5|905.8|900.8|0
1673475300000|2023-01-11 22:15:00|906|900.5|906|900.5|906|900.5|906|900.5|0
1673477400000|2023-01-11 22:50:00|||||||||2
1673477700000|2023-01-11 22:55:00|||||||||1
1673488800000|2023-01-12 02:00:00|905.5|903.8|904.8|902.8|906|904|904.8|902.8|1
1673489100000|2023-01-12 02:05:00|905|903|905.8|904|906|904.3|905|902.8|0
1673489400000|2023-01-12 02:10:00|905.5|903.8|904.8|903|905.8|904|904.8|903|13
1673489700000|2023-01-12 02:15:00|904.5|902.8|904.3|902.8|904.5|902.8|904.3|902.8|0
1673490000000|2023-01-12 02:20:00|903.8|902.5|904.5|902.8|904.8|903|903.8|902.3|4
1673490300000|2023-01-12 02:25:00||902.5||902.5||902.5||902.5|0
1673490600000|2023-01-12 02:30:00|904.3|902.3|904.8|903.3|905|903.3|903.5|902|1
1673490900000|2023-01-12 02:35:00||903||903.3||903.3||903|0
1673491200000|2023-01-12 02:40:00|905.3|903.5|905.8|904|905.8|904.3|905.3|903.5|9
1673491500000|2023-01-12 02:45:00|905.5|903.8|905.5|903.5|905.5|903.8|905|903.3|0
1673491800000|2023-01-12 02:50:00|905.3|903.3|904.5|902.8|905.3|903.5|904.5|902.8|0
1673492100000|2023-01-12 02:55:00|904|902.5|903.8|902.3|904|902.8|903.8|902|2
1673492400000|2023-01-12 03:00:00|904.3|902.5|904.5|903|905|903.3|904.3|902.3|5
1673492700000|2023-01-12 03:05:00|904.3|902.8|903.3|901.8|904.3|903.3|903.3|901.8|20
1673493000000|2023-01-12 03:10:00|903.5|902|903|901.5|903.5|902|903|901.3|2
1673493300000|2023-01-12 03:15:00|902.8|901.3|901.8|900.3|903|901.5|901.3|899.8|142
1673493600000|2023-01-12 03:20:00|901.5|900|902|900.3|902|900.3|901|899.5|54
1673493900000|2023-01-12 03:25:00|901.8|900|902.3|900.5|902.3|901|901.8|900|9
1673494200000|2023-01-12 03:30:00|902|900.8|902|900.5|902.5|901|902|900.3|55
1673494500000|2023-01-12 03:35:00|902.3|900.8|903|901.5|903|901.8|902.3|900.5|20
1673494800000|2023-01-12 03:40:00|902.8|901.3|902.3|900.5|903|901.5|902|900.5|29
1673495100000|2023-01-12 03:45:00|902|900.8|902|900.5|902.3|900.8|902|900.3|0
1673495400000|2023-01-12 03:50:00|902.3|900.3|902.8|901|903|901.3|902.3|900.3|10
1673495700000|2023-01-12 03:55:00|903|901.3|903|901.5|903|901.5|902.8|901|2
1673496000000|2023-01-12 04:00:00|903.3|901.3|902.5|901|903.3|901.8|902.5|900.5|34
1673496300000|2023-01-12 04:05:00|902.8|900.8|903|901.5|903|901.5|902.8|900.8|1
1673496600000|2023-01-12 04:10:00|902.8|901.3|903.3|901.5|903.3|901.8|902.8|901.3|6
1673496900000|2023-01-12 04:15:00|903.5|901.8|903.5|901.8|903.5|901.8|903.3|901.5|2
1673497200000|2023-01-12 04:20:00|903.8|902|903.3|901.8|903.8|902|903.3|901.5|0
1673497500000|2023-01-12 04:25:00|903|901.5|903.3|901.8|903.3|901.8|903|901.5|7
1673497800000|2023-01-12 04:30:00|903.5|901.5|903.5|902|903.5|902|903.3|901.5|1
1673498100000|2023-01-12 04:35:00|903.3||903.5||903.8||903.3||3
1673498400000|2023-01-12 04:40:00|903.3||903.5||903.8||903.3||3
1673498700000|2023-01-12 04:45:00|903.8||903.5||903.8||903.5||0
1673499000000|2023-01-12 04:50:00||901.8||902||902||901.8|1
1673499300000|2023-01-12 04:55:00|903.8|901.8|903|901.5|903.8|902|903|901.5|9
1673499600000|2023-01-12 05:00:00|903.3|900.8|902.8|901.3|903.3|901.3|902.5|900.8|37
1673499900000|2023-01-12 05:05:00|903|901|902.8|901.3|903|901.5|902.8|901|2
1673500200000|2023-01-12 05:10:00|903|901.5|903|901.3|903|901.5|902.8|901.3|4
1673500500000|2023-01-12 05:15:00|902.8|901.5|903.3|901.5|903.3|901.5|902.8|901.3|1
1673500800000|2023-01-12 05:20:00|903|901.8|903.8|902|904|902.5|903|901.8|34
1673501100000|2023-01-12 05:25:00|903.5|901.8|903.3|901.8|903.8|902|903.3|901.5|1
1673501400000|2023-01-12 05:30:00|903.5|901.5|904.3|902.5|905|903.5|903.3|901.5|44
1673501700000|2023-01-12 05:35:00|904|902.3|904.3|902.8|904.5|902.8|904|902.3|1
1673502000000|2023-01-12 05:40:00|904|902.5|904.3|902.8|904.5|903|904|902.3|25
1673502300000|2023-01-12 05:45:00|904|902.5|903.8|902.3|904|902.5|903.8|902|0
1673502600000|2023-01-12 05:50:00|903.5|902|903.5|902|904.3|902.5|903.5|901.8|3
1673502900000|2023-01-12 05:55:00|903.8|901.8|903.3|901.5|903.8|902|903|901.3|4
1673503200000|2023-01-12 06:00:00|903.5|901.8|903.3|901.5|903.5|902|902.5|901.3|17
1673503500000|2023-01-12 06:05:00|903|901.3|902|900.5|903.5|902|902|900.5|8
1673503800000|2023-01-12 06:10:00|901.8|900.8|902.8|901|903|901.3|901.8|900.5|11
1673504100000|2023-01-12 06:15:00|903|901.3|903|901.3|903.5|901.8|903|901.3|2
1673504400000|2023-01-12 06:20:00|903.3|901.5|903.5|901.8|903.8|902|902.8|901.3|15
1673504700000|2023-01-12 06:25:00|903.3|902|904.3|902.8|904.5|903|903.3|901.8|7
1673505000000|2023-01-12 06:30:00|904|902.5|903.8|902.3|904.3|902.5|903.5|902|2
1673505300000|2023-01-12 06:35:00|904|902|903.3|901.8|904|902|903|901.5|8
1673505600000|2023-01-12 06:40:00|903|901.5|902|900.5|903.3|901.8|902|900.5|88
1673505900000|2023-01-12 06:45:00|901.8|900.3|901.8|900.3|902|900.8|901.3|899.8|37
1673506200000|2023-01-12 06:50:00|902|900.5|901.3|899.5|902|900.5|901|899.5|10
1673506500000|2023-01-12 06:55:00|901|899.8|900.8|899.5|901.5|900.3|900.5|899|32
1673506800000|2023-01-12 07:00:00|901|899.3|901|899.5|901.5|900|900.8|899.3|32
1673507100000|2023-01-12 07:05:00|900.8|899.3|898|896.5|900.8|899.3|897.5|896|353
1673507400000|2023-01-12 07:10:00|897.8|896.3|896|894.5|898.5|896.8|896|894.5|176
1673507700000|2023-01-12 07:15:00|895.8|894.3|898|896.5|898|896.8|895.5|894|77
1673508000000|2023-01-12 07:20:00|898.3|896.8|898.5|897|899|897.5|898|896.5|27
1673508300000|2023-01-12 07:25:00|898.3|896.8|896.8|895.3|898.5|896.8|896.3|894.8|74
1673508600000|2023-01-12 07:30:00|896.5|895.5|895.8|894.5|897.8|896.3|895.5|894|87
1673508900000|2023-01-12 07:35:00|896|894.3|896.5|894.8|896.8|895.3|895.8|894.3|12
1673509200000|2023-01-12 07:40:00|896.3|895.3|896.8|895.3|897.5|896.3|896.3|894.8|221
1673509500000|2023-01-12 07:45:00|896.5|895|897.8|896.3|898.8|897.3|896.5|895|134
1673509800000|2023-01-12 07:50:00|898|896.5|898.8|897.3|898.8|897.5|897.8|896.3|55
1673510100000|2023-01-12 07:55:00|898.5|897|898|896.5|898.5|897|896.8|895.5|462
1673510400000|2023-01-12 08:00:00|898.3|896.8|901.3|899.8|902|900.8|898|896.5|715
1673510700000|2023-01-12 08:05:00|901|899.5|899.5|898|902.3|900.8|899.3|897.8|315
1673511000000|2023-01-12 08:10:00|899.8|898.3|902|900.5|902|900.5|898.8|897.5|515
1673511300000|2023-01-12 08:15:00|901.8|900.3|902.8|901.3|903.5|902.3|901.5|900.3|196
1673511600000|2023-01-12 08:20:00|902.5|901.5|900.8|899.5|902.8|901.5|900.8|899.3|510
1673511900000|2023-01-12 08:25:00|901|899.3|900.5|899|902.3|901|899|897.8|1741
1673512200000|2023-01-12 08:30:00|900.3|899.3|902|900.8|904|902.5|900.3|899|840
1673512500000|2023-01-12 08:35:00|902.3|900.5|901.8|900.3|902.3|901|901|899.5|235
1673512800000|2023-01-12 08:40:00|902|900.5|901.5|900|902.5|901|900.8|899.3|370
1673513100000|2023-01-12 08:45:00|901.3|900.3|902|900.5|902.3|901|901|899.5|128
1673513400000|2023-01-12 08:50:00|901.8|900.3|902.5|901|903|901.8|901.5|900|136
1673513700000|2023-01-12 08:55:00|902.8|901.3|903|901.5|903|901.5|901.5|900.3|38
1673514000000|2023-01-12 09:00:00|903.3|901.8|905.3|904|905.8|904.5|903.3|901.8|408
1673514300000|2023-01-12 09:05:00|905.5|904.3|906.3|904.8|906.5|905.3|905.3|904|189
1673514600000|2023-01-12 09:10:00|906|904.5|906.5|905|906.8|905.3|905.5|904.3|173
1673514900000|2023-01-12 09:15:00|906.8|905.3|907.3|906|908.3|906.8|906.5|905|433
1673515200000|2023-01-12 09:20:00|907.5|905.8|904.8|903.5|907.5|906|904.3|902.8|528
1673515500000|2023-01-12 09:25:00|904.5|903.3|904.5|903.3|905.3|903.8|904|902.8|212
1673515800000|2023-01-12 09:30:00|904|902.8|905.3|903.8|905.5|904.3|904|902.8|138
1673516100000|2023-01-12 09:35:00|905.5|904|906.3|905|906.5|905|905|903.8|417
1673516400000|2023-01-12 09:40:00|906.5|905.3|909.3|907.8|909.5|907.8|906.3|905|495
1673516700000|2023-01-12 09:45:00|909.5|908|909.8|908.5|910.3|909|909|907.8|264
1673517000000|2023-01-12 09:50:00|910|908.3|911.3|910|911.8|910.3|909.8|908.3|261
1673517300000|2023-01-12 09:55:00|911.5|909.8|914|912.5|914.3|912.8|911.3|909.8|263
1673517600000|2023-01-12 10:00:00|913.8|912.3|914.3|913|915.5|914.3|913.8|912.3|1352
1673517900000|2023-01-12 10:05:00|914.5|913.3|914.3|912.8|915.5|914.3|913.3|912|267
1673518200000|2023-01-12 10:10:00|914.5|913|915.3|913.8|915.3|913.8|913.5|912.3|203
1673518500000|2023-01-12 10:15:00|915.5|914.3|914.8|913.5|915.5|914.3|914.8|913.5|245
1673518800000|2023-01-12 10:20:00|915|913.8|912|910.8|915|913.8|912|910.8|337
1673519100000|2023-01-12 10:25:00|912.3|911|911.5|910.3|912.8|911.3|911|909.5|446
1673519400000|2023-01-12 10:30:00|911.3|910|912.8|911.5|912.8|911.5|911.3|910|52
1673519700000|2023-01-12 10:35:00|913.3|911.8|910.8|909.5|913.3|911.8|910.5|909|614
1673520000000|2023-01-12 10:40:00|911|909.8|910.8|909.3|911.8|910.3|909.8|908.5|322
1673520300000|2023-01-12 10:45:00|910.5|909|907.3|905.8|910.5|909|907|905.8|637
1673520600000|2023-01-12 10:50:00|907.5|906|906|904.5|907.5|906|905.8|904.3|235
1673520900000|2023-01-12 10:55:00|905.8|904.8|904|902.8|906.3|905|904|902.8|155
1673521200000|2023-01-12 11:00:00|904.3|903|907|905.5|907|905.5|904|903|158
1673521500000|2023-01-12 11:05:00|906.8|905.3|906|904.5|907|905.3|905.3|903.8|198
1673521800000|2023-01-12 11:10:00|905.8|904.3|907|905.8|907|905.8|905.5|904.3|267
1673522100000|2023-01-12 11:15:00|906.8|905.5|906.8|905.5|907|905.8|906|904.5|113
1673522400000|2023-01-12 11:20:00|907|905.3|906.8|905.5|907.5|906|906.5|905.3|201
1673522700000|2023-01-12 11:25:00|907|905.8|908.5|907.3|908.5|907.3|906.8|905.5|112
1673523000000|2023-01-12 11:30:00|908.8|907.5|909|907.5|909.3|907.8|908.3|907|150
1673523300000|2023-01-12 11:35:00|909.3|907.8|909.3|908|910.3|908.8|908|906.8|128
1673523600000|2023-01-12 11:40:00|909.5|908.3|908.8|907.5|909.5|908.3|908.3|907|68
1673523900000|2023-01-12 11:45:00|909|907.3|910|908.5|910.5|909|909|907.3|183
1673524200000|2023-01-12 11:50:00|910.3|909|910.3|909|910.8|909.5|909.8|908.5|168
1673524500000|2023-01-12 11:55:00|910.5|909.3|909.5|908.3|911|909.5|909.5|908.3|180
1673524800000|2023-01-12 12:00:00|909.8|908.5|910.3|908.8|910.3|909|909.3|908|73
1673525100000|2023-01-12 12:05:00|910|909.8|913.5|912|913.8|912.5|910|909.8|569
1673525400000|2023-01-12 12:10:00|913.3|911.8|915|913.8|915.5|914.3|912.8|911.3|494
1673525700000|2023-01-12 12:15:00|915.5|914|914.8|913.3|915.5|914.3|914.5|913|122
1673526000000|2023-01-12 12:20:00|915|913.5|913|911.8|915|913.5|913|911.5|204
1673526300000|2023-01-12 12:25:00|913.5|912|913.8|912.5|915|913.5|913|911.5|252
1673526600000|2023-01-12 12:30:00|914|912.8|913.8|912.5|914.3|913|913.5|912.3|62
1673526900000|2023-01-12 12:35:00|914|912.3|914.5|913.3|915.5|914.3|913.8|912.3|217
1673527200000|2023-01-12 12:40:00|914.3|913|915.3|913.8|915.5|914.3|913.8|912.5|171
1673527500000|2023-01-12 12:45:00|915|914|914|912.8|915.3|914|913.8|912.5|273
1673527800000|2023-01-12 12:50:00|914.3|913|914.8|913.3|914.8|913.5|913.8|912.5|94
1673528100000|2023-01-12 12:55:00|915|913.5|914.3|913|915.5|914|914|912.8|231
1673528400000|2023-01-12 13:00:00|914|912.8|915|913.5|915.3|913.8|914|912.5|226
1673528700000|2023-01-12 13:05:00|915.3|913.8|914.3|912.8|915.5|914.3|914|912.5|130
1673529000000|2023-01-12 13:10:00|914|912.5|912|910.8|915|913.8|912|910.8|693
1673529300000|2023-01-12 13:15:00|911.8|910.5|912.3|910.8|912.8|911.3|911|909.8|236
1673529600000|2023-01-12 13:20:00|912|910.5|911|909.5|912.5|911|910|908.5|350
1673529900000|2023-01-12 13:25:00|911.3|909.8|911.5|909.5|911.8|910.3|910|908.8|231
1673530200000|2023-01-12 13:30:00|911|909|915|913.8|915.3|913.8|907.5|906|355
1673530500000|2023-01-12 13:35:00|915.3|914|912.5|911.3|916.5|915.3|912|910.8|263
1673530800000|2023-01-12 13:40:00|912.8|911.5|914.5|913.3|916.3|914.8|911.8|910.5|559
1673531100000|2023-01-12 13:45:00|914.8|913.8|917.5|916.3|918.5|917|914.8|913.3|486
1673531400000|2023-01-12 13:50:00|917.8|916.5|917.3|916|919|917.8|917|915.8|624
1673531700000|2023-01-12 13:55:00|917.5|916.3|914.3|913|918.3|917|913|911.5|460
1673532000000|2023-01-12 14:00:00|914|912.5|907.3|905.8|914|912.5|907|905.5|418
1673532300000|2023-01-12 14:05:00|907|906|911.5|910.3|912|910.5|907|905.8|195
1673532600000|2023-01-12 14:10:00|911.8|910.5|909.5|908|914.8|913.3|909.3|907.8|346
1673532900000|2023-01-12 14:15:00|909.8|908.5|909.3|908|911.8|910.3|908.3|906.8|395
1673533200000|2023-01-12 14:20:00|909|907.8|909.3|907.8|909.8|908.5|906.8|905.5|294
1673533500000|2023-01-12 14:25:00|909|908|908.5|907|911.5|910|908.5|907|335
1673533800000|2023-01-12 14:30:00|908.8|907.3|909.8|908.5|911.3|909.8|908.8|907.3|320
1673534100000|2023-01-12 14:35:00|910|908.8|910.5|909|912.3|911|909.8|908.3|265
1673534400000|2023-01-12 14:40:00|910.3|908.8|909.5|908|912|910.8|908.3|907|273
1673534700000|2023-01-12 14:45:00|909.3|907.8|911|909.5|913.3|911.8|909|907.5|398
1673535000000|2023-01-12 14:50:00|911.3|909.8|911.3|909.8|914|912.5|910.8|909.3|244
1673535300000|2023-01-12 14:55:00|911|909.5|912|910.5|913.5|912|910.5|909.3|299
1673535600000|2023-01-12 15:00:00|911.8|910.3|911|909.8|912.5|911.3|910.5|909.3|326
1673535900000|2023-01-12 15:05:00|910.8|909.5|912|910.5|912|910.5|909.8|908.5|551
1673536200000|2023-01-12 15:10:00|912.3|910.8|913|911.8|915.5|914.3|911.8|910.5|606
1673536500000|2023-01-12 15:15:00|913.3|911.5|915.3|913.8|915.5|914.3|913|911.5|368
1673536800000|2023-01-12 15:20:00|915.5|914|914.5|913|916.8|915.5|914|912.8|860
1673537100000|2023-01-12 15:25:00|914.8|913.3|914|912.8|914.8|913.5|913|911.5|371
1673537400000|2023-01-12 15:30:00|913.8|912.5|916.5|915.3|916.8|915.5|912.5|911|405
1673537700000|2023-01-12 15:35:00|916.8|915|916.8|915.3|916.8|915.5|915.3|913.8|402
1673538000000|2023-01-12 15:40:00|916.5|915.5|916.8|915.3|918|916.5|916.3|914.8|601
1673538300000|2023-01-12 15:45:00|916.5|915.5|917.5|916|917.8|916.3|916.5|915.3|162
1673538600000|2023-01-12 15:50:00|917|916.3|914.8|913.5|917|916.3|914.5|913.3|496
1673538900000|2023-01-12 15:55:00|915|913.3|914|912.8|915.8|914.3|913.8|912.3|633
1673539200000|2023-01-12 16:00:00|913.8|912.5|916.5|915|917|915.8|913.3|911.8|524
1673539500000|2023-01-12 16:05:00|916.3|915.3|918.3|916.8|918.5|917.3|916.3|915.3|757
1673539800000|2023-01-12 16:10:00|918.5|917|919.8|918.5|921|919.8|918.5|917|1243
1673540100000|2023-01-12 16:15:00|920|918.8|919.5|918|921|919.8|918|916.8|929
1673540400000|2023-01-12 16:20:00|919.3|917.8|923|921.8|923.3|922|918|916.5|2110
1673540700000|2023-01-12 16:25:00|922.8|921.5|921.8|920.5|923.8|922.5|920|918.8|5204
1673541000000|2023-01-12 16:30:00|922|920.8|922.3|921|923.3|922|920.8|919.5|1684
1673541300000|2023-01-12 16:35:00|922.5|921.3|923.5|922.3|923.5|922.3|921.8|920.5|616
1673541600000|2023-01-12 16:40:00|923.8|922.5|926.5|925|926.8|925.5|923.5|922.3|1241
1673541900000|2023-01-12 16:45:00|926.3|925.3|924.5|923.3|928|926.5|924.3|922.8|752
1673542200000|2023-01-12 16:50:00|924.8|923.5|919.8|918.3|925.3|924|919.5|918|1426
1673542500000|2023-01-12 16:55:00|919.5|918.5|923.5|922|924|922.5|919.5|918|500
1673542800000|2023-01-12 17:00:00|923.8|922.3|926|924.5|926.3|924.8|923.5|922.3|401
1673543100000|2023-01-12 17:05:00|925.8|924.8|922.8|921.3|926.5|925.3|922.5|921.3|128
1673543400000|2023-01-12 17:10:00|923.3|921.5|923.5|922|923.8|922.3|920.3|918.8|502
1673543700000|2023-01-12 17:15:00|923.8|922.3|924.3|923|924.8|923.3|923|921.8|281
1673544000000|2023-01-12 17:20:00|924.5|923.3|925.5|924.3|926.5|925|924.3|923.3|525
1673544300000|2023-01-12 17:25:00|925.8|924.5|926.3|925|926.8|925.5|925.3|924|166
1673544600000|2023-01-12 17:30:00|926.5|924.8|926|924.5|926.8|925.3|925.5|924|83
1673544900000|2023-01-12 17:35:00|926.8|924.8|925.8|924.3|927.5|926|925.5|924.3|609
1673545200000|2023-01-12 17:40:00|926.3|924.5|927.5|926|927.8|926.5|925.3|924|76
1673545500000|2023-01-12 17:45:00|927.8|926.3|929|927.5|930.5|929|927.5|926|726
1673545800000|2023-01-12 17:50:00|928.3|927|924.8|923.3|928.5|927|924.8|923|287
1673546100000|2023-01-12 17:55:00|925|923.5|925.3|923.8|926|924.5|924|922.5|174
1673546400000|2023-01-12 18:00:00|925|923.5|925.3|924|925.8|924.3|924.5|923.3|30
1673546700000|2023-01-12 18:05:00|925.5|923.8|924.3|922.8|925.5|924|923.5|922.3|51
1673547000000|2023-01-12 18:10:00|924|922.5|921.8|920.3|924|922.8|921.5|920.3|363
1673547300000|2023-01-12 18:15:00|922|920.5|919|917.5|922|920.8|917.8|916.3|333
1673547600000|2023-01-12 18:20:00|918.8|917.3|916.5|915.3|919.8|918.3|916|914.8|129
1673547900000|2023-01-12 18:25:00|916.8|915.5|914.8|913.5|916.8|915.5|913.3|911.8|243
1673548200000|2023-01-12 18:30:00|915|913.3|919|917.5|919.3|918|915|913.3|195
1673548500000|2023-01-12 18:35:00|919.3|917.8|921.3|919.8|921.5|920.3|919|917.8|90
1673548800000|2023-01-12 18:40:00|921.5|920|922.3|920.8|922.5|921|920.8|919.5|82
1673549100000|2023-01-12 18:45:00|922|920.5|921.3|919.8|922.3|920.8|920.8|919.5|61
1673549400000|2023-01-12 18:50:00|921.5|920|921.8|920.5|922|920.8|920.3|919|65
1673549700000|2023-01-12 18:55:00|921.3|920.3|921.5|920|922|920.5|920.3|918.8|105
1673550000000|2023-01-12 19:00:00|921.3|920.3|921.8|920.5|922|920.5|919.8|918.3|63
1673550300000|2023-01-12 19:05:00|922|920.3|920.3|918.8|922|920.5|920|918.3|61
1673550600000|2023-01-12 19:10:00|920.5|919|919.5|918|921|919.5|918.8|917.3|54
1673550900000|2023-01-12 19:15:00|919.3|918.3|920|918.8|921.5|920|919.3|918|89
1673551200000|2023-01-12 19:20:00|919.8|918.5|919|917.8|920.5|919|918.5|917|264
1673551500000|2023-01-12 19:25:00|919.3|917.5|918.8|917.5|919.8|918.3|917.5|916|666
1673551800000|2023-01-12 19:30:00|918.5|917.3|918.8|917.3|919.8|918.3|918.3|917|213
1673552100000|2023-01-12 19:35:00|918.5|917.5|918.3|916.8|918.8|917.5|917.5|916|114
1673552400000|2023-01-12 19:40:00|918|917|918.3|917|918.5|917|917.3|916|102
1673552700000|2023-01-12 19:45:00|918.5|917.3|918.8|917.5|919.3|917.8|918.3|917.3|10
1673553000000|2023-01-12 19:50:00|919|917.8|918.8|917.3|919.3|917.8|918.5|917.3|34
1673553300000|2023-01-12 19:55:00|918.5|917|918.5|917|918.8|917.3|918.3|916.8|67
1673553600000|2023-01-12 20:00:00|918.3|916.8|917.8|916.3|918.5|917.3|917.8|916.3|20
1673553900000|2023-01-12 20:05:00|918|916.5|916.5|915|918|916.5|916.5|915|153
1673554200000|2023-01-12 20:10:00|917|915.5|917.5|916|917.5|916|917|915.5|16
1673554500000|2023-01-12 20:15:00|917.3|915.8|917|915.5|918|916.5|916.8|915.5|17
1673554800000|2023-01-12 20:20:00|917.3|915.8|916.5|915.3|917.3|915.8|916.5|915|27
1673555100000|2023-01-12 20:25:00|916.8|915|916.3|915|916.8|915.3|916.3|915|47
1673555400000|2023-01-12 20:30:00|916|914.8|917.3|915.8|917.3|916|915.5|914.3|105
1673555700000|2023-01-12 20:35:00|917.5|916|918|916.5|918.3|916.8|917.3|915.8|29
1673556000000|2023-01-12 20:40:00|918.3|916.8|918.3|916.5|918.8|917.3|917.8|916.3|33
1673556300000|2023-01-12 20:45:00|918|916.8|918.5|917|918.8|917.3|918|916.5|25
1673556600000|2023-01-12 20:50:00|919|917.5|919.8|918.3|919.8|918.3|918.8|917.3|45
1673556900000|2023-01-12 20:55:00|920|918.5|920.5|919|920.8|919.3|919.8|918.3|81
1673557200000|2023-01-12 21:00:00|920.8|918.8|919.8|918.3|921|919.3|919.8|918.3|41
1673557500000|2023-01-12 21:05:00|919.5|918|919.3|917.8|920|918.3|919.3|917.8|10
1673557800000|2023-01-12 21:10:00|919.5|918|920.3|918.8|920.8|919.3|919.3|917.8|11
1673558100000|2023-01-12 21:15:00|920|918.5|919.8|918.3|920|918.5|919.5|918|7
1673558400000|2023-01-12 21:20:00|920|918.5|919.5|918.3|920|918.8|919.3|917.5|61
1673558700000|2023-01-12 21:25:00|920|918.5|919.5|918|920|918.5|918.8|917.3|29
1673559000000|2023-01-12 21:30:00|919.3|917.8|919.3|917.8|919.5|917.8|919.3|917.5|1
1673559300000|2023-01-12 21:35:00|919|917.5|919|917.5|919.8|918|918.8|917|9
1673559600000|2023-01-12 21:40:00|918.8|917.3|919|917.5|919.3|917.8|918.8|917.3|14
1673559900000|2023-01-12 21:45:00|918.8|917.8|919.8|918.3|920.3|918.5|918.8|917.5|19
1673560200000|2023-01-12 21:50:00|920|918|919.8|918|920|918.5|919.3|917.5|10
1673560500000|2023-01-12 21:55:00|919.5|917.8|919.3|917.5|920|918.3|918.8|917|29
1673560800000|2023-01-12 22:00:00|919.8|917.3|920.3|915.8|920.3|917.3|919.8|915.8|0
1673561700000|2023-01-12 22:15:00|920.5||920.5||920.5||920.5||0
1673562000000|2023-01-12 22:20:00||916||916||916||916|19
1673562600000|2023-01-12 22:30:00|921||921||921||921||0
1673564100000|2023-01-12 22:55:00|||||||||1
1673575200000|2023-01-13 02:00:00|917.8|916.3|918|916.5|918.8|917.5|917.8|916|13
1673575500000|2023-01-13 02:05:00|917.8|916.3|917.3|915.5|917.8|916.3|917|915.5|5
1673575800000|2023-01-13 02:10:00|918|915.8|918.3|916.8|918.3|917|917.8|915.5|2
1673576100000|2023-01-13 02:15:00|918|916.5|917.8|916.3|918|916.8|917.5|916|1
1673576400000|2023-01-13 02:20:00|918|916.5|917.5|915.8|918|916.8|917.3|915.8|0
1673576700000|2023-01-13 02:25:00|917.3|916.3|918|916.5|918|916.5|917.3|916|0
1673577000000|2023-01-13 02:30:00|917.8|916.3|919.3|917.8|919.3|917.8|917.5|915.8|15
1673577300000|2023-01-13 02:35:00|918.5|917|919.8|918|919.8|918|918.5|916.8|13
1673577600000|2023-01-13 02:40:00|919.5|917.8|919.5|918|919.8|918.3|919.3|917.8|9
1673577900000|2023-01-13 02:45:00|919.8|918.3|918.8|917|920|918.3|918.3|916.5|1
1673578200000|2023-01-13 02:50:00|919|917.3|918.8|917|919.5|918|918.5|916.8|7
1673578500000|2023-01-13 02:55:00|918.5|916.8|918.3|916.8|918.5|916.8|918|916.5|1
1673578800000|2023-01-13 03:00:00|918.5|916.5|917.8|916.3|918.5|917|917.5|916|4
1673579100000|2023-01-13 03:05:00|918|916.5|918.3|916.8|918.5|916.8|917.8|916.5|1
1673579400000|2023-01-13 03:10:00|918|917|918.3|917|919|917.3|918|916.8|12
1673579700000|2023-01-13 03:15:00|918|916.8|918.3|916.8|918.5|917|918|916.3|24
1673580000000|2023-01-13 03:20:00|918|916.3|918.5|917.3|918.8|917.3|918|916.3|1
1673580300000|2023-01-13 03:25:00|918.8|917|919|917.8|919.5|918|918.3|916.8|5
1673580600000|2023-01-13 03:30:00|918.8|917.3|918.5|916.8|919|917.3|918.3|916.8|3
1673580900000|2023-01-13 03:35:00|918.3|917|918.3|916.8|918.5|917|918.3|916.8|0
1673581200000|2023-01-13 03:40:00|918.5|917|918.5|916.8|918.8|917.3|918.3|916.8|0
1673581500000|2023-01-13 03:45:00|918.3|917|918.3|916.8|918.5|917|918.3|916.8|2
1673581800000|2023-01-13 03:50:00|918.5|917|918.5|916.8|918.5|917|918.3|916.8|4
1673582100000|2023-01-13 03:55:00|918.3|917|918.3|917|918.5|917|918|916.5|3
1673582400000|2023-01-13 04:00:00|918.5|917.3|918.5|917|918.5|917.3|918.3|916.8|7
1673582700000|2023-01-13 04:05:00|918.3|916.8|918|916.8|918.5|917|918|916.8|2
1673583000000|2023-01-13 04:10:00|917.8|916.3|918.3|916.5|918.3|916.8|917.5|916.3|3
1673583300000|2023-01-13 04:15:00|918.5|916.8|918.3|917|918.5|917|918.3|916.8|3
1673583600000|2023-01-13 04:20:00|918.5|916.8|918.8|917.3|918.8|917.3|918.5|916.8|11
1673583900000|2023-01-13 04:25:00|918.5|916.8|918.3|916.8|918.5|917|918.3|916.8|6
1673584200000|2023-01-13 04:30:00|918.5||918.3||918.5||918.3||2
1673584500000|2023-01-13 04:35:00|918|916.5|918|916.5|918|916.5|918|916.3|12
1673584800000|2023-01-13 04:40:00|917.8|916.3|917.8|916.3|918|916.3|917.5|916|3
1673585100000|2023-01-13 04:45:00|917.5|916|918|916.3|918.3|916.8|917.5|916|113
1673585400000|2023-01-13 04:50:00|917.8|916.5|918|916.5|918.3|916.8|917.8|916.3|74
1673585700000|2023-01-13 04:55:00|918.3|916.8|918.3|916.8|918.3|916.8|918|916.3|0
1673586000000|2023-01-13 05:00:00|918|917|918|916.5|918.3|917|917.8|916.3|4
1673586300000|2023-01-13 05:05:00|917.8|916.3|917.8|916.3|918|916.5|917.8|916.3|4
1673586600000|2023-01-13 05:10:00|917.5|915.8|917.3|915.8|917.8|915.8|917.3|915.5|3
1673586900000|2023-01-13 05:15:00|917.5|915.5|917.3|915.8|917.5|915.8|917.3|915.3|2
1673587200000|2023-01-13 05:20:00|917.5|915.5|917.3|915.5|917.5|915.5|917.3|915.5|0
1673587500000|2023-01-13 05:25:00|917.5|915.8|917.3|915.5|917.5|915.8|917.3|915.5|3
1673587800000|2023-01-13 05:30:00|917.5|915.8|918.3|917|918.3|917|916.8|915.3|17
1673588100000|2023-01-13 05:35:00|918|916.8|918|916.8|918.3|917|918|916.5|4
1673588400000|2023-01-13 05:40:00|918.3|916.5|919.3|917.8|919.3|917.8|918.3|916.5|3
1673588700000|2023-01-13 05:45:00|919.5|917.5|919.3|917.8|919.5|918|918.8|917.3|7
1673589000000|2023-01-13 05:50:00|919|917.5|919|917.5|919.5|918|918.8|917|3
1673589300000|2023-01-13 05:55:00|919.3|917.8|918.8|917.3|919.3|917.8|918.8|917.3|3
1673589600000|2023-01-13 06:00:00|918.5|917|919|917.3|919|917.3|918.3|916.8|2
1673589900000|2023-01-13 06:05:00|919.3|917.5|918.3|917|919.3|917.5|918.3|916.8|7
1673590200000|2023-01-13 06:10:00|918|916.8|916.3|914.8|918.3|916.8|915.5|913.8|43
1673590500000|2023-01-13 06:15:00|916|914.5|916|914.5|916.5|915.3|916|914.5|6
1673590800000|2023-01-13 06:20:00|915.8|914.3|915.8|914.3|916.3|914.8|914.8|913.3|85
1673591100000|2023-01-13 06:25:00|915.5|914|915.3|913.8|915.8|914|914.8|913.5|10
1673591400000|2023-01-13 06:30:00|915|913.5|915|913.5|915.5|914.3|914.8|913.3|3
1673591700000|2023-01-13 06:35:00|915.3|913.8|916|914.8|916|914.8|915|913.5|7
1673592000000|2023-01-13 06:40:00|916.3|914.5|915.8|914.3|916.3|914.8|915.3|913.8|4
1673592300000|2023-01-13 06:45:00|916|914.5|915.8|914.3|916.5|915|915.3|914|11
1673592600000|2023-01-13 06:50:00|915.5|914|917.3|915.8|917.3|915.8|915.5|914|41
1673592900000|2023-01-13 06:55:00|917.5|916|917.5|916|918|916.5|917.3|915.8|48
1673593200000|2023-01-13 07:00:00|917.3|915.8|917|915.5|917.8|916|916|914.8|122
1673593500000|2023-01-13 07:05:00|916.8|915.3|918|916.8|919|917.5|916.8|915.3|49
1673593800000|2023-01-13 07:10:00|917.8|916.5|917.5|916.3|918.3|917|917.3|916|52
1673594100000|2023-01-13 07:15:00|917.8|916|918.3|916.8|919|917.5|917.5|916|38
1673594400000|2023-01-13 07:20:00|918.5|917|918.5|917|919.5|918|918.3|916.8|26
1673594700000|2023-01-13 07:25:00|918.8|917.3|920.3|919|920.5|919|918.5|917|72
1673595000000|2023-01-13 07:30:00|920.8|919.3|921.3|919.8|921.5|920|919.8|918.5|99
1673595300000|2023-01-13 07:35:00|921|919.5|919.8|918.3|921.5|920|919.5|918.3|252
1673595600000|2023-01-13 07:40:00|919.5|918.5|919.5|918|919.8|918.5|919.3|918|38
1673595900000|2023-01-13 07:45:00|919.3|918.3|922.3|921|923.3|921.8|919.3|918.3|168
1673596200000|2023-01-13 07:50:00|922.5|921.3|922.3|921|923.3|921.8|922|920.5|137
1673596500000|2023-01-13 07:55:00|922.8|921.3|924.8|923.3|925.3|924|922.8|921|307
1673596800000|2023-01-13 08:00:00|925|923.5|921.5|920.3|925.3|924|920.3|918.8|592
1673597100000|2023-01-13 08:05:00|921.3|920|922.3|920.8|922.8|921.3|920.5|919|206
1673597400000|2023-01-13 08:10:00|922|921|921.3|919.8|922.8|921.5|920.8|919.3|198
1673597700000|2023-01-13 08:15:00|921|920|920.3|918.8|921.8|920.5|919.3|918|364
1673598000000|2023-01-13 08:20:00|920.5|919.3|919.5|918.3|921|919.5|918.5|917.3|250
1673598300000|2023-01-13 08:25:00|919.3|918|922.5|921.3|923|921.5|917.8|916.3|1001
1673598600000|2023-01-13 08:30:00|922.8|920.8|924.5|923.3|926|924.5|922|920.8|601
1673598900000|2023-01-13 08:35:00|924.8|923|926.5|925|926.8|925.5|924.3|923|236
1673599200000|2023-01-13 08:40:00|926.3|925.3|926.3|925|927.5|926|925.3|924|642
1673599500000|2023-01-13 08:45:00|926.5|925.3|928.3|926.8|929.8|928.3|926.5|925.3|454
1673599800000|2023-01-13 08:50:00|928|927|928.5|927.3|929|927.8|927.5|926|94
1673600100000|2023-01-13 08:55:00|928.3|927|928|926.5|928.5|927|926.8|925.5|80
1673600400000|2023-01-13 09:00:00|928.8|927.3|928.5|927|929|927.8|927.3|925.8|296
1673600700000|2023-01-13 09:05:00|928.8|927.3|928.8|927.3|929|927.8|927.5|926|245
1673601000000|2023-01-13 09:10:00|929|927.5|928.5|927.3|929.8|928.3|928.5|927|171
1673601300000|2023-01-13 09:15:00|928.3|927|928.3|926.8|929.5|928.3|927.8|926.5|208
1673601600000|2023-01-13 09:20:00|928.5|927|928.8|927.3|929|927.8|927.5|926.3|293
1673601900000|2023-01-13 09:25:00|928.5|927.5|928.8|927.3|929.3|927.8|928.3|927|100
1673602200000|2023-01-13 09:30:00|929|927.5|929|927.8|929.8|928.5|928.5|927|331
1673602500000|2023-01-13 09:35:00|929.3|927.3|928.5|927|929.3|927.8|928|926.5|163
1673602800000|2023-01-13 09:40:00|928.3|927.3|929|927.8|929.3|927.8|928.3|926.8|113
1673603100000|2023-01-13 09:45:00|929.3|927.5|929.3|927.8|929.3|928|928.5|927.3|155
1673603400000|2023-01-13 09:50:00|929|928|928.8|927.3|929.5|928.3|928.5|927.3|146
1673603700000|2023-01-13 09:55:00|928.5|927.5|926.8|925.5|929|927.5|926.8|925.5|120
1673604000000|2023-01-13 10:00:00|927|924.5|927.5|926|927.8|926.5|925.3|923.8|504
1673604300000|2023-01-13 10:05:00|927.8|926.3|927.3|926|928|926.8|927.3|925.8|84
1673604600000|2023-01-13 10:10:00|927|925.8|927.5|926|928|926.8|926.8|925.3|122
1673604900000|2023-01-13 10:15:00|927.3|925.8|928.8|927.3|929|927.5|927.3|925.8|163
1673605200000|2023-01-13 10:20:00|929|927.5|928.8|927.3|929.8|928.5|928.8|927.3|150
1673605500000|2023-01-13 10:25:00|928.5|927.5|929.8|928.5|930|928.5|928.5|927|128
1673605800000|2023-01-13 10:30:00|930|929|931.5|930.3|932|930.5|929.8|928.5|145
1673606100000|2023-01-13 10:35:00|931.8|930.5|931|929.5|931.8|930.5|930.8|929.3|124
1673606400000|2023-01-13 10:40:00|931.3|929.8|931.5|930|932|930.5|930.5|929|315
1673606700000|2023-01-13 10:45:00|931.8|930.3|932.8|931.3|933|931.8|931.8|930.3|214
1673607000000|2023-01-13 10:50:00|932.5|931.5|932.8|931.3|933.8|932.5|932.3|930.8|224
1673607300000|2023-01-13 10:55:00|932.5|931|932.3|930.8|933.3|931.8|931.3|930|207
1673607600000|2023-01-13 11:00:00|932|930.5|933|931.5|933.3|932|931.8|930.5|226
1673607900000|2023-01-13 11:05:00|933.3|931.8|932.8|931.3|933.3|932|931.5|930.3|144
1673608200000|2023-01-13 11:10:00|932.5|931.5|931.8|930.3|932.8|931.5|931|929.5|121
1673608500000|2023-01-13 11:15:00|931.5|930.5|932.8|931.5|933|931.5|931.5|930|269
1673608800000|2023-01-13 11:20:00|933|931.8|933.3|931.8|933.8|932.3|932.5|931.3|182
1673609100000|2023-01-13 11:25:00|933|932|932.8|931.3|933.5|932.3|932.5|931|38
1673609400000|2023-01-13 11:30:00|932.5|931.5|932.5|931.3|933|931.8|932|930.8|123
1673609700000|2023-01-13 11:35:00|932.8|931.5|932.3|931|933|931.8|932|930.8|44
1673610000000|2023-01-13 11:40:00|932|930.8|931|929.8|932|930.8|930.8|929.3|90
1673610300000|2023-01-13 11:45:00|931.3|929.5|931|929.5|931.8|930.3|930.8|929.3|285
1673610600000|2023-01-13 11:50:00|930.8|929.3|930.5|929|931.3|930|929.5|928.3|115
1673610900000|2023-01-13 11:55:00|930.8|929.3|930.5|929.3|931|929.5|930.3|928.8|43
1673611200000|2023-01-13 12:00:00|930.8|929.5|931.5|930.3|931.5|930.3|930.5|929|197
1673611500000|2023-01-13 12:05:00|931.3|930|930.5|929.3|931.5|930.3|930.3|928.8|104
1673611800000|2023-01-13 12:10:00|930.3|929|930|928.8|930.3|929|929|927.8|160
1673612100000|2023-01-13 12:15:00|929.8|928.5|927.8|926.3|930.3|928.8|927.5|926|233
1673612400000|2023-01-13 12:20:00|927.5|926.5|926.8|925.3|927.5|926.5|926.5|925|89
1673612700000|2023-01-13 12:25:00|926.5|925|926|924.8|927.3|925.8|926|924.5|74
1673613000000|2023-01-13 12:30:00|926.5|925.3|926.8|925.5|927.5|926.3|926.5|925|72
1673613300000|2023-01-13 12:35:00|926.5|925.3|925.5|924|926.5|925.3|925.3|924|60
1673613600000|2023-01-13 12:40:00|925.3|924.3|925|923.5|925.8|924.3|924|922.5|126
1673613900000|2023-01-13 12:45:00|924.8|924|926.3|925|926.3|925|924.8|923.5|78
1673614200000|2023-01-13 12:50:00|926.5|924.8|925|923.8|926.5|924.8|925|923.8|101
1673614500000|2023-01-13 12:55:00|924.8|923.5|924.5|923|925.3|923.8|923.8|922.5|299
1673614800000|2023-01-13 13:00:00|924.3|922.8|923|921.5|924.5|922.8|921.5|920|375
1673615100000|2023-01-13 13:05:00|922.8|921.3|922.8|921.3|923.3|921.8|922.3|921|86
1673615400000|2023-01-13 13:10:00|922.5|921.5|924.3|923|924.8|923.3|922.5|921.3|181
1673615700000|2023-01-13 13:15:00|924|922.8|925.3|923.8|925.5|924|924|922.5|148
1673616000000|2023-01-13 13:20:00|925|924|923.3|921.8|925|924|922.5|921|360
1673616300000|2023-01-13 13:25:00|923|922|922.5|921.3|924|922.5|922.5|921|209
1673616600000|2023-01-13 13:30:00|922|920.5|922.3|921|922.8|921.3|921.8|920.5|280
1673616900000|2023-01-13 13:35:00|922.5|920.8|922.3|921|922.8|921.5|921.8|920.3|215
1673617200000|2023-01-13 13:40:00|922.5|920.8|922.8|921.3|923|921.8|921.8|920.3|152
1673617500000|2023-01-13 13:45:00|922.5|921|921.5|920.3|922.8|921.3|921|919.8|325
1673617800000|2023-01-13 13:50:00|921.8|920.5|921.3|920|923.3|922|921.3|919.8|585
1673618100000|2023-01-13 13:55:00|921.8|920.5|922|920.5|922.3|921|920.8|919.5|460
1673618400000|2023-01-13 14:00:00|922.3|920.8|921|919.5|922.3|920.8|919.3|918|270
1673618700000|2023-01-13 14:05:00|920.8|919.3|920.3|918.8|921.5|920.3|920|918.8|279
1673619000000|2023-01-13 14:10:00|920.5|919|919.8|918.3|920.5|919.3|919.3|917.8|575
1673619300000|2023-01-13 14:15:00|919.5|918|918.3|917|921|919.5|918|916.8|863
1673619600000|2023-01-13 14:20:00|918|916.8|922.8|921.5|923|921.5|918|916.8|663
1673619900000|2023-01-13 14:25:00|923|921.3|923|921.8|923|921.8|920.5|919|678
1673620200000|2023-01-13 14:30:00|923.3|922|922.8|921.3|924|922.8|920.8|919.5|694
1673620500000|2023-01-13 14:35:00|922.5|921.5|921.5|920|923.3|921.8|921.3|920|677
1673620800000|2023-01-13 14:40:00|921.3|920.3|920|918.8|923|921.8|919|917.5|1414
1673621100000|2023-01-13 14:45:00|920.3|918.5|919.3|917.8|920.5|919|917.8|916.3|492
1673621400000|2023-01-13 14:50:00|919|918|918|916.8|920.8|919.5|917.5|916|851
1673621700000|2023-01-13 14:55:00|918.3|916.5|920|918.5|920|918.8|916.5|915.3|1073
1673622000000|2023-01-13 15:00:00|920.3|918.8|923.5|922|924.5|923.3|919.8|918.5|596
1673622300000|2023-01-13 15:05:00|923.8|922.3|924.5|923|926.5|925.3|923.8|922.3|722
1673622600000|2023-01-13 15:10:00|924.3|923.3|927.3|925.8|927.5|926.3|924|922.8|567
1673622900000|2023-01-13 15:15:00|927|926|925.5|924|927.5|926|923|921.8|1219
1673623200000|2023-01-13 15:20:00|925.8|924.3|931|929.8|931.5|930.3|925.5|924|1087
1673623500000|2023-01-13 15:25:00|931.3|930|932|930.5|932.3|931|929.8|928.3|555
1673623800000|2023-01-13 15:30:00|932.3|930.8|937.5|936.3|937.8|936.5|932.3|930.8|1604
1673624100000|2023-01-13 15:35:00|937.8|936|937.3|935.8|937.8|936.5|935.3|933.8|1303
1673624400000|2023-01-13 15:40:00|937|936|934.3|932.8|937.8|936.5|934|932.5|476
1673624700000|2023-01-13 15:45:00|934.5|933|935.5|934|936.5|935.3|934.3|932.8|492
1673625000000|2023-01-13 15:50:00|935.8|934.3|931.3|930|935.8|934.5|931.3|929.8|659
1673625300000|2023-01-13 15:55:00|931.5|929.8|931.8|930.3|932.8|931.5|930.8|929.3|960
1673625600000|2023-01-13 16:00:00|932|930.5|932.5|931.3|933.5|932|930.8|929.5|902
1673625900000|2023-01-13 16:05:00|932.3|931|933.5|932|934|932.8|931.8|930.5|798
1673626200000|2023-01-13 16:10:00|933.3|931.8|939|937.8|939.3|938|933|931.8|1199
1673626500000|2023-01-13 16:15:00|939.3|938|933.3|931.8|939.5|938.3|933|931.5|1463
1673626800000|2023-01-13 16:20:00|933|931.5|935.3|934|936|934.5|932|930.5|1073
1673627100000|2023-01-13 16:25:00|935.5|933.8|934.8|933.5|936.5|935.3|932|930.8|4101
1673627400000|2023-01-13 16:30:00|935|933.8|929.5|928.3|935|933.8|929.3|927.8|1147
1673627700000|2023-01-13 16:35:00|929.8|928|926.3|924.8|931|929.8|926|924.5|579
1673628000000|2023-01-13 16:40:00|926|925|930.3|928.8|930.3|928.8|926|925|664
1673628300000|2023-01-13 16:45:00|930|928.5|933|931.5|933|931.5|928.3|927|387
1673628600000|2023-01-13 16:50:00|932.8|931.3|935.5|934.3|935.8|934.5|932.5|931|602
1673628900000|2023-01-13 16:55:00|935.8|934|936.5|935.3|937|935.5|935.5|934|149
1673629200000|2023-01-13 17:00:00|936.8|935.5|937.3|935.8|938.5|937|936.5|935.5|148
1673629500000|2023-01-13 17:05:00|937|936|937.8|936.5|939|937.8|936.8|935.3|379
1673629800000|2023-01-13 17:10:00|938|936.8|937.3|936|939.3|937.8|937.3|936|322
1673630100000|2023-01-13 17:15:00|937.5|936.3|937|935.5|937.8|936.5|936|934.5|358
1673630400000|2023-01-13 17:20:00|937.3|935.8|937|935.8|937.8|936.5|935.8|934.3|225
1673630700000|2023-01-13 17:25:00|936.8|935.5|936|934.5|937.8|936.5|935.8|934.5|194
1673631000000|2023-01-13 17:30:00|935.8|934.3|935|933.5|935.8|934.3|934|932.5|172
1673631300000|2023-01-13 17:35:00|935.3|933.8|932.5|931|935.8|934.5|932.5|931|436
1673631600000|2023-01-13 17:40:00|932.8|931.3|932|930.5|933.8|932.5|931.8|930.5|302
1673631900000|2023-01-13 17:45:00|931.8|930.3|935|933.8|935|933.8|931.5|930|363
1673632200000|2023-01-13 17:50:00|935.3|933.5|934.3|932.8|936.3|934.8|934|932.5|235
1673632500000|2023-01-13 17:55:00|934|933|934.8|933.5|936.3|934.8|934|932.8|45
1673632800000|2023-01-13 18:00:00|935|933.8|935.8|934.5|936.5|935.3|934.8|933.5|135
1673633100000|2023-01-13 18:05:00|936|934.8|934.8|933.3|936.3|935|934.5|933|53
1673633400000|2023-01-13 18:10:00|934.5|933|933.5|932|935|933.5|933.5|932|121
1673633700000|2023-01-13 18:15:00|933.3|931.8|933.3|932|934.3|932.8|932.8|931.3|86
1673634000000|2023-01-13 18:20:00|933|931.8|932.3|930.8|933.5|932|932|930.8|238
1673634300000|2023-01-13 18:25:00|932.5|931|933.5|932|933.8|932.5|932.5|931|145
1673634600000|2023-01-13 18:30:00|933.8|932.3|934.8|933.3|934.8|933.5|933.5|932|287
1673634900000|2023-01-13 18:35:00|935|933.5|934.3|932.8|935|933.8|934|932.8|351
1673635200000|2023-01-13 18:40:00|934.5|933|936|934.5|937.3|935.8|934.3|932.8|343
1673635500000|2023-01-13 18:45:00|936.3|934.8|937.3|935.8|937.5|936|935.8|934.5|450
1673635800000|2023-01-13 18:50:00|937.5|936|936.8|935.5|938.5|937.3|936.8|935.5|261
1673636100000|2023-01-13 18:55:00|937|935.8|937|935.5|938.3|937|936.5|935|151
1673636400000|2023-01-13 19:00:00|937.3|935.8|934.5|933.3|937.5|936|934.3|933|639
1673636700000|2023-01-13 19:05:00|934.3|933|933.8|932.3|936.3|934.8|933|931.8|287
1673637000000|2023-01-13 19:10:00|934|932.5|935.8|934.3|936.3|934.8|933.8|932.3|110
1673637300000|2023-01-13 19:15:00|935.3|934.5|935.5|934|936.5|935.3|934.8|933.5|301
1673637600000|2023-01-13 19:20:00|935.8|934.3|935|933.8|936.8|935.3|934|932.5|214
1673637900000|2023-01-13 19:25:00|935.3|933.5|935.3|933.8|936|934.5|933.3|931.8|884
1673638200000|2023-01-13 19:30:00|935.5|934|935|933.5|935.5|934|934.3|932.8|81
1673638500000|2023-01-13 19:35:00|935.3|933.8|935.3|933.8|936.3|934.8|934.8|933.5|105
1673638800000|2023-01-13 19:40:00|935|934|936.8|935.3|937|935.8|935|933.8|112
1673639100000|2023-01-13 19:45:00|936.5|935|937.3|935.8|937.5|936|936.5|935|117
1673639400000|2023-01-13 19:50:00|937|935.5|937|935.5|937.3|935.8|936.8|935.3|4
1673639700000|2023-01-13 19:55:00|936.8|935.3|937.3|936|937.5|936|936.8|935.3|21
1673834400000|2023-01-16 02:00:00|937.5|935.8|937.3|936|937.8|936.3|937.3|935.8|8
1673834700000|2023-01-16 02:05:00|937.8|936.3|937.8|936|938|936.3|937.5|936|3
1673835000000|2023-01-16 02:10:00|937.5|935.8|937.5|935.5|937.5|935.8|937|935.3|0
1673835300000|2023-01-16 02:15:00|937.8|935.8|937.5|936|938|936.3|937.5|935.8|0
1673835600000|2023-01-16 02:20:00||935.8||935.5||935.8||935.5|1
1673835900000|2023-01-16 02:25:00|937.3|935.8|936.5|934.8|937.3|936|936.5|934.8|0
1673836200000|2023-01-16 02:30:00|936.8|935|937.3|935.5|937.5|935.5|936.5|934.8|0
1673836500000|2023-01-16 02:35:00|937.5|935.8|936.8|935|937.5|935.8|936.8|935|0
1673836800000|2023-01-16 02:40:00|936.5|934.8|936.3|934.5|936.5|935|936.3|934.5|0
1673837100000|2023-01-16 02:45:00|936||936.3||936.3||936||0
1673837400000|2023-01-16 02:50:00|936|934.8|935.8|934.3|936.3|934.8|935.8|934|45
1673837700000|2023-01-16 02:55:00|935.5|934|935.8|934.3|936.3|934.3|935|933.5|2
1673838000000|2023-01-16 03:00:00|935.5|934|935|933.5|935.8|934.3|935|933.3|4
1673838300000|2023-01-16 03:05:00|935.3|933.8|935|933.3|935.3|933.8|934.3|932.8|12
1673838600000|2023-01-16 03:10:00|934.8|933|934.3|932.8|935|933|934.3|932.5|1
1673838900000|2023-01-16 03:15:00|934.5|933|935.3|933.8|935.5|933.8|934.5|933|1
1673839200000|2023-01-16 03:20:00|935|933.5|935.8|934|935.8|934.3|935|933.5|1
1673839500000|2023-01-16 03:25:00|935.5|933.8|935.5|933.8|935.8|934|935.3|933.5|0
1673839800000|2023-01-16 03:30:00|935.8|934|934.5|933|935.8|934|934.5|933|0
1673840100000|2023-01-16 03:35:00|934.8|933.3|935.5|933.8|935.8|934|934.5|933|2
1673840400000|2023-01-16 03:40:00|935.3|934|935|933.5|935.8|934|935|933.3|0
1673840700000|2023-01-16 03:45:00|935.3|933.3|935.3|933.8|935.5|933.8|935|933.3|81
1673841000000|2023-01-16 03:50:00|935.5|934|935.8|934.3|936.5|934.8|935.5|934|99
1673841300000|2023-01-16 03:55:00|935.5|934|936.5|935|936.5|935|935.5|934|3
1673841600000|2023-01-16 04:00:00|936.3|934.8|935.5|934|936.3|934.8|935.5|934|18
1673841900000|2023-01-16 04:05:00|936|934.3|936|934.3|936.3|934.5|935.8|934.3|0
1673842200000|2023-01-16 04:10:00|935.8|934|935.5|933.8|935.8|934|935.3|933.8|1
1673842500000|2023-01-16 04:15:00|935.3|933.5|935.5|933.8|935.5|933.8|935.3|933.5|0
1673842800000|2023-01-16 04:20:00|935.3|933.5|935.5|933.8|935.5|933.8|935.3|933.5|0
1673843100000|2023-01-16 04:25:00|935.3||935.5||935.5||935.3||0
1673843400000|2023-01-16 04:30:00|935.3||935.5||935.5||935.3||0
1673843700000|2023-01-16 04:35:00|935.3|933.5|934.5|933|935.5|933.5|934.5|933|1
1673844000000|2023-01-16 04:40:00|934.8|933.3|934.8|933.3|934.8|933.3|934.5|933|1
1673844300000|2023-01-16 04:45:00|935|933.5|935.3|933.5|935.3|933.8|934.8|933.3|1
1673844600000|2023-01-16 04:50:00|935|933.3|934.8|933.3|935.3|933.8|934.8|933.3|1
1673844900000|2023-01-16 04:55:00|935|933.5|935.3|933.3|935.3|933.8|934.8|933|1
1673845200000|2023-01-16 05:00:00|935|933|935.3|933.5|935.3|933.5|934.5|932.8|1
1673845500000|2023-01-16 05:05:00|935|933.3|934.8|933|935.3|933.3|934.8|933|0
1673845800000|2023-01-16 05:10:00|935|933.3|935|933.3|935.3|933.8|934.8|933|0
1673846100000|2023-01-16 05:15:00|935.3|933.8|934.5|932.8|935.3|933.8|934.5|932.8|3
1673846400000|2023-01-16 05:20:00|934.8|933|935|933|935|933.3|934.8|932.8|3
1673846700000|2023-01-16 05:25:00|934.8|933.3|935|933.5|935.3|933.5|934.8|933|30
1673847000000|2023-01-16 05:30:00|935.3|933.3|935.5|933.8|935.5|933.8|934.8|933|2
1673847300000|2023-01-16 05:35:00|935.3|933.5|935.3|933.5|935.5|933.8|935|933.3|0
1673847600000|2023-01-16 05:40:00|935|933.8|934.5|932.8|935.5|933.8|934.5|932.5|0
1673847900000|2023-01-16 05:45:00|934.8|933|934.3|932.5|935|933.3|934.3|932.5|2
1673848200000|2023-01-16 05:50:00|934|932.3|934.3|932.3|934.5|932.5|934|932.3|2
1673848500000|2023-01-16 05:55:00|934.5|932.8|933.5|932|934.5|932.8|933.5|932|76
1673848800000|2023-01-16 06:00:00|933.3|931.5|933.5|931.8|933.8|932|933|931.5|9
1673849100000|2023-01-16 06:05:00|933.3|932|933.5|932|934|932.5|933.3|931.8|7
1673849400000|2023-01-16 06:10:00|933.3|932.3|933.3|931.8|934.3|932.5|933.3|931.8|19
1673849700000|2023-01-16 06:15:00|933.5|932|933.5|932|933.8|932|933|931.5|8
1673850000000|2023-01-16 06:20:00|933.3|931.8|933.8|932.3|933.8|932.5|932.8|931.5|30
1673850300000|2023-01-16 06:25:00|933.5|932.5|933|931.5|933.8|932.5|932.8|931.5|32
1673850600000|2023-01-16 06:30:00|933.5|931.8|933|931.5|933.5|932|932.8|931.5|116
1673850900000|2023-01-16 06:35:00|932.8|931.8|932.8|931.5|933.3|931.8|932.8|931.5|66
1673851200000|2023-01-16 06:40:00|933|931|932|930.5|933|931.5|931.8|930.5|63
1673851500000|2023-01-16 06:45:00|932.3|930.8|932.5|930.8|932.8|931|931.8|930.5|10
1673851800000|2023-01-16 06:50:00|932.8|931|931.3|929.8|932.8|931|930.8|929.5|20
1673852100000|2023-01-16 06:55:00|931.5|930|931.5|930|931.8|930.5|931.3|929.8|15
1673852400000|2023-01-16 07:00:00|931.3|929.8|931.8|930|931.8|930|931|929.5|11
1673852700000|2023-01-16 07:05:00|932|930.3|931.8|930.3|932|930.5|931.5|929.8|20
1673853000000|2023-01-16 07:10:00|932|930|932.3|930.8|932.3|931|931.8|930|42
1673853300000|2023-01-16 07:15:00|932|931|932.8|931.3|933|931.5|932|930.8|23
1673853600000|2023-01-16 07:20:00|932.5|931|933|931.5|933|931.5|932.5|931|33
1673853900000|2023-01-16 07:25:00|932.8|931.8|932.3|930.8|933|931.8|931.5|930|49
1673854200000|2023-01-16 07:30:00|932|930.5|932.8|931|932.8|931.3|932|930.5|87
1673854500000|2023-01-16 07:35:00|932.5|931.3|932.8|931.3|933|931.5|932.5|931|25
1673854800000|2023-01-16 07:40:00|932.5|931|933|931.5|933.3|932|932.3|931|46
1673855100000|2023-01-16 07:45:00|932.5|931.3|932.5|931|933|931.8|932.3|931|24
1673855400000|2023-01-16 07:50:00|932.3|930.8|931.5|930.3|932.3|931|930.8|929.5|32
1673855700000|2023-01-16 07:55:00|931.3|930|929.8|928|931.8|930.3|929.3|927.8|270
1673856000000|2023-01-16 08:00:00|929.5|928.3|931.8|930.3|931.8|930.5|929.5|928|115
1673856300000|2023-01-16 08:05:00|931.5|930|927.8|926.3|931.8|930.3|926.8|925.5|381
1673856600000|2023-01-16 08:10:00|928|926.5|930.8|929.3|931.5|930|927.8|926.3|544
1673856900000|2023-01-16 08:15:00|930.5|929|929|927.5|930.8|929.3|928.5|927.3|195
1673857200000|2023-01-16 08:20:00|928.8|927.3|930|928.5|930.8|929.3|927.5|926.3|386
1673857500000|2023-01-16 08:25:00|930.3|928.8|931.5|930.3|932|930.8|927.5|926.3|1472
1673857800000|2023-01-16 08:30:00|931.3|930|933.8|932.5|934.5|933|930.3|929|573
1673858100000|2023-01-16 08:35:00|934|932.8|934.3|932.8|934.3|933|932.3|931|247
1673858400000|2023-01-16 08:40:00|934|933|935.8|934.3|937.3|935.8|934|933|346
1673858700000|2023-01-16 08:45:00|936.3|934.5|938.3|936.8|938.5|937.3|936.3|934.3|424
1673859000000|2023-01-16 08:50:00|938|937|936.8|935.3|938.3|937|936.3|935|116
1673859300000|2023-01-16 08:55:00|936.5|935.5|935|933.8|936.8|935.5|935|933.5|238
1673859600000|2023-01-16 09:00:00|935.5|934|935.8|934.3|936.5|935|935|933.8|193
1673859900000|2023-01-16 09:05:00|936|934.5|936.5|935.3|936.5|935.3|935.3|934|143
1673860200000|2023-01-16 09:10:00|936.3|935|936.3|934.8|937|935.5|936|934.5|140
1673860500000|2023-01-16 09:15:00|936.5|935|935.5|934|937|935.5|935.3|933.8|398
1673860800000|2023-01-16 09:20:00|935.3|934.3|935|933.8|936|934.5|934.8|933.5|190
1673861100000|2023-01-16 09:25:00|935.3|934|934.5|933.3|936|934.8|934.3|933|275
1673861400000|2023-01-16 09:30:00|934.8|933|934.5|933|935.5|934|933.8|932.5|68
1673861700000|2023-01-16 09:35:00|934.3|933.3|934.8|933.5|934.8|933.5|933.5|932.3|53
1673862000000|2023-01-16 09:40:00|934.5|933.3|934.5|933|934.8|933.3|933.8|932.3|79
1673862300000|2023-01-16 09:45:00|934.8|933.3|934.3|932.8|935|933.5|934|932.8|105
1673862600000|2023-01-16 09:50:00|934.5|933|935.8|934.3|936|934.8|934.5|932.8|349
1673862900000|2023-01-16 09:55:00|936|934.5|935.3|933.8|937.8|936.3|935|933.8|384
1673863200000|2023-01-16 10:00:00|935|934|935.8|934.3|935.8|934.3|934.3|933|370
1673863500000|2023-01-16 10:05:00|935.5|934.5|936.3|934.8|936.3|934.8|935.3|933.8|262
1673863800000|2023-01-16 10:10:00|936|935|936|934.8|936.3|935|935.3|933.8|236
1673864100000|2023-01-16 10:15:00|936.3|934.5|937|935.5|937|935.8|935.8|934.5|1044
1673864400000|2023-01-16 10:20:00|936.8|935.8|936.3|934.8|938|936.8|936.3|934.8|495
1673864700000|2023-01-16 10:25:00|936.5|935|937|935.5|938|936.8|936.3|934.8|482
1673865000000|2023-01-16 10:30:00|936.8|935.3|938.3|937|938.3|937|936|934.8|655
1673865300000|2023-01-16 10:35:00|938.5|936.8|940|938.8|940.5|939.3|937.8|936.5|290
1673865600000|2023-01-16 10:40:00|940.3|938.5|940.5|939.3|940.5|939.3|939.8|938.3|687
1673865900000|2023-01-16 10:45:00|940.3|939|938.3|937|940.5|939|938.3|937|411
1673866200000|2023-01-16 10:50:00|938|936.8|935.3|934|938.5|937|934.5|933|802
1673866500000|2023-01-16 10:55:00|935.5|933.8|935|933.8|935.8|934.3|934.3|933|566
1673866800000|2023-01-16 11:00:00|935.3|934|935.3|934|936|934.8|934.5|933.3|475
1673867100000|2023-01-16 11:05:00|935.5|933.8|935.5|934|936|934.5|935.3|933.8|90
1673867400000|2023-01-16 11:10:00|935.3|934.3|935.3|933.8|935.8|934.3|934.8|933.5|258
1673867700000|2023-01-16 11:15:00|935|933.3|934.3|933|935|933.3|933|931.5|528
1673868000000|2023-01-16 11:20:00|934|932.8|935.5|934|935.5|934.3|934|932.8|85
1673868300000|2023-01-16 11:25:00|935.3|934.3|935|933.8|936|934.8|934.5|933|278
1673868600000|2023-01-16 11:30:00|935.3|934|935.3|933.8|936.3|934.8|935|933.5|396
1673868900000|2023-01-16 11:35:00|935.5|934|936.3|934.8|936.8|935.3|935.3|933.8|415
1673869200000|2023-01-16 11:40:00|936.5|935|936.3|934.8|937|935.8|935.5|934.3|267
1673869500000|2023-01-16 11:45:00|936.5|935|937.3|935.8|937.3|935.8|936.3|934.8|96
1673869800000|2023-01-16 11:50:00|937.5|936|936.5|935.3|937.5|936.3|936.5|935|47
1673870100000|2023-01-16 11:55:00|936.8|935.5|937.3|935.8|937.5|936|936.8|935.5|117
1673870400000|2023-01-16 12:00:00|937|935.5|937.3|936|937.8|936.3|936.5|935.3|151
1673870700000|2023-01-16 12:05:00|937.5|935.8|938|936.5|938|936.8|937|935.8|292
1673871000000|2023-01-16 12:10:00|938.3|936.8|938.3|936.8|939|937.8|938|936.8|140
1673871300000|2023-01-16 12:15:00|938|937|938|936.8|938.5|937|937.8|936.5|58
1673871600000|2023-01-16 12:20:00|937.8|936.5|937.3|935.8|938.3|936.8|937|935.8|62
1673871900000|2023-01-16 12:25:00|937.5|936|937.8|936.3|938|936.5|937.3|935.8|42
1673872200000|2023-01-16 12:30:00|937.5|936|938.3|937|938.5|937|937.5|936|140
1673872500000|2023-01-16 12:35:00|938.5|936.8|938.8|937.3|938.8|937.5|937.3|935.8|81
1673872800000|2023-01-16 12:40:00|939.3|938|938.8|937.3|939.8|938.3|938.3|936.8|90
1673873100000|2023-01-16 12:45:00|938.5|937|939|937.8|939|937.8|938|936.5|125
1673873400000|2023-01-16 12:50:00|938.8|937.5|938.8|937.3|939.3|937.8|938.5|937|137
1673873700000|2023-01-16 12:55:00|938.5|937.5|937.5|936.3|939|937.8|937.5|936|130
1673874000000|2023-01-16 13:00:00|937.3|936|937.8|936.3|938|936.8|937|935.5|89
1673874300000|2023-01-16 13:05:00|938|936.5|937.3|935.8|938.3|936.8|937|935.8|57
1673874600000|2023-01-16 13:10:00|937|935.5|937.5|936|938.3|936.8|936|934.5|130
1673874900000|2023-01-16 13:15:00|937.3|936.3|937.3|935.8|937.8|936.5|935.8|934.5|206
1673875200000|2023-01-16 13:20:00|937|936|936.5|935|937.5|936|936|934.5|46
1673875500000|2023-01-16 13:25:00|936.8|935.3|936.5|935.3|937.3|936|936.5|935.3|39
1673875800000|2023-01-16 13:30:00|936.8|935|937|935.5|937.8|936.3|936.3|934.8|74
1673876100000|2023-01-16 13:35:00|936.8|935.3|936.3|935|937.3|935.8|935.8|934.5|270
1673876400000|2023-01-16 13:40:00|936.5|934.8|936.3|934.8|937.3|935.8|936|934.8|152
1673876700000|2023-01-16 13:45:00|936|935|936.5|935|937.3|935.8|936|934.8|127
1673877000000|2023-01-16 13:50:00|936.8|935.3|936.5|935.3|936.8|935.3|936|934.8|120
1673877300000|2023-01-16 13:55:00|936.8|935|936.8|935.3|938.5|937|936.5|935|290
1673877600000|2023-01-16 14:00:00|936.3|935|936.8|935.3|937.3|935.8|936.3|934.8|90
1673877900000|2023-01-16 14:05:00|936.5|935.5|936.5|935.3|937.5|936|935.8|934.5|387
1673878200000|2023-01-16 14:10:00|936.8|935.5|936.5|935.3|937.3|936|935|933.8|208
1673878500000|2023-01-16 14:15:00|936.8|935.5|934.8|933.3|936.8|935.5|934.5|933|142
1673878800000|2023-01-16 14:20:00|934.5|933.5|936.5|935|937.3|935.8|934.5|933|145
1673879100000|2023-01-16 14:25:00|936.3|934.8|936|934.8|936.5|935.3|935.5|934.3|278
1673879400000|2023-01-16 14:30:00|936.3|935|936.5|935.3|936.8|935.5|935|933.5|232
1673879700000|2023-01-16 14:35:00|936.8|935.5|937.8|936.5|938.5|937.3|935.8|934.3|258
1673880000000|2023-01-16 14:40:00|937.3|936.3|936.8|935.5|937.8|936.5|936.8|935.5|132
1673880300000|2023-01-16 14:45:00|937|935.8|937.5|936.3|938.5|937|937|935.8|72
1673880600000|2023-01-16 14:50:00|937|936|938|936.5|938.3|937|937|935.5|174
1673880900000|2023-01-16 14:55:00|938.3|936.8|937|935.8|938.3|936.8|937|935.8|102
1673881200000|2023-01-16 15:00:00|936.8|935.5|936.8|935.3|937.5|936|936|934.8|145
1673881500000|2023-01-16 15:05:00|936.5|935|936.5|935|936.8|935.3|935.8|934.3|81
1673881800000|2023-01-16 15:10:00|936.3|934.8|938.3|936.8|938.5|937.3|936.3|934.8|90
1673882100000|2023-01-16 15:15:00|937.8|936.5|937.5|936|938.5|937.3|937.3|936|131
1673882400000|2023-01-16 15:20:00|937.8|936.3|938.5|937|938.5|937.3|936.8|935.5|326
1673882700000|2023-01-16 15:25:00|938.3|936.8|937.5|936|938.3|937|937.3|935.8|83
1673883000000|2023-01-16 15:30:00|937.8|936.3|938|936.8|938|936.8|936.5|935.3|196
1673883300000|2023-01-16 15:35:00|938.3|936.5|938.5|937.3|938.5|937.3|938|936.5|189
1673883600000|2023-01-16 15:40:00|938.3|937|938|936.8|938.5|937.3|937.8|936.3|234
1673883900000|2023-01-16 15:45:00|937.8|936.5|938.3|937|938.5|937|937|935.8|330
1673884200000|2023-01-16 15:50:00|938|936.8|937|935.8|938.5|937.3|936.8|935.5|251
1673884500000|2023-01-16 15:55:00|937.3|936|934.3|933|937.5|936.3|934.3|932.8|272
1673884800000|2023-01-16 16:00:00|934.5|933.3|935.8|934.3|936.5|935.3|934.5|933|314
1673885100000|2023-01-16 16:05:00|936|934.5|935.8|934.3|936.8|935.5|933.5|932|947
1673885400000|2023-01-16 16:10:00|935.5|934|933.3|932|935.8|934.5|933.3|932|404
1673885700000|2023-01-16 16:15:00|933|931.8|933|931.5|934.3|932.8|931.8|930.5|291
1673886000000|2023-01-16 16:20:00|932.8|931.8|931.3|930|934|932.8|931|929.8|614
1673886300000|2023-01-16 16:25:00|931|929.8|936.3|935|936.5|935|930.8|929.5|874
1673886600000|2023-01-16 16:30:00|936|934.5|936|934.8|936.3|935|935|933.5|548
1673886900000|2023-01-16 16:35:00|935.5|934|936.5|935.3|936.8|935.5|935|933.5|554
1673887200000|2023-01-16 16:40:00|936.8|935|937.8|936.5|937.8|936.5|936.5|935|135
1673887500000|2023-01-16 16:45:00|937.5|936.3|937.3|936|937.8|936.5|936.8|935.3|617
1673887800000|2023-01-16 16:50:00|937.5|936.3|937.8|936.5|938|936.8|936.3|935|545
1673888100000|2023-01-16 16:55:00|937.5|936|936.8|935.3|938|936.5|936.5|935.3|78
1673888400000|2023-01-16 17:00:00|936.5|935.5|936.5|935.3|937|935.8|936.3|935|122
1673888700000|2023-01-16 17:05:00|936.3|935|935.3|934|936.3|935|935|933.8|259
1673889000000|2023-01-16 17:10:00|935.5|934.3|935|933.8|935.5|934.3|934.3|932.8|52
1673889300000|2023-01-16 17:15:00|934.8|933.5|935.3|933.8|935.3|933.8|934.5|933.3|32
1673889600000|2023-01-16 17:20:00|935.5|934|935|933.8|935.5|934.3|934.8|933.5|14
1673889900000|2023-01-16 17:25:00|935.3|933.5|935|933.5|935.3|933.5|934.5|933.3|18
1673890200000|2023-01-16 17:30:00|935.3|933.8|934.3|932.8|935.3|934|934|932.5|72
1673890500000|2023-01-16 17:35:00|934.5|933|935.3|933.8|935.5|934.3|934|932.8|95
1673890800000|2023-01-16 17:40:00|935.5|934|935.3|933.8|935.5|934|935|933.5|33
1673891100000|2023-01-16 17:45:00|935.5|934|935.8|934.3|936|934.8|935.3|933.8|181
1673891400000|2023-01-16 17:50:00|935.5|934.5|935.5|934|935.8|934.5|935.3|933.8|107
1673891700000|2023-01-16 17:55:00|935.3|933.8|936.3|934.8|936.5|935.3|934.3|933|72
1673892000000|2023-01-16 18:00:00|936|934.5|936.5|934.8|936.8|935.3|936|934.5|65
1673892300000|2023-01-16 18:05:00|936.3|935|936|934.5|936.5|935|936|934.5|14
1673892600000|2023-01-16 18:10:00|936.3|934.8|936|934.3|936.5|934.8|936|934.3|2
1673892900000|2023-01-16 18:15:00|935.8|934|936|934.5|936.3|934.5|935.8|934|52
1673893200000|2023-01-16 18:20:00|936.3|934.8|935.8|934.5|936.8|935|935.8|934.3|2
1673893500000|2023-01-16 18:25:00|936|934.3|935.8|934.3|936.3|934.5|935.5|934|6
1673893800000|2023-01-16 18:30:00|936|934.5|936|934.3|936.3|934.5|935.8|934.3|3
1673894100000|2023-01-16 18:35:00|935.8|934.5|934.8|933|936|934.5|934.8|933|24
1673894400000|2023-01-16 18:40:00|934.5|933.3|934.3|932.5|934.8|933.3|934.3|932.5|10
1673894700000|2023-01-16 18:45:00|934|932.8|934.3|933|934.5|933|933.8|932.5|2
1673895000000|2023-01-16 18:50:00|934.5|932.8|934.8|933.3|934.8|933.3|934.3|932.8|9
1673895300000|2023-01-16 18:55:00|935|933.5|935.3|933.5|935.5|933.8|934.5|933.3|3
1673895600000|2023-01-16 19:00:00|935|933.8|935.3|933.5|935.5|934|934.8|933|10
1673895900000|2023-01-16 19:05:00|935|933.8|934.8|933.3|935.5|934|934.3|932.8|123
1673896200000|2023-01-16 19:10:00|934.5|932.8|934.8|933.3|934.8|933.3|934|932.8|70
1673896500000|2023-01-16 19:15:00|935|933.5|935.3|933.5|935.3|933.8|935|933.3|1
1673896800000|2023-01-16 19:20:00|935|933.8|935.5|934.3|935.5|934.3|934.8|933.5|5
1673897100000|2023-01-16 19:25:00|935.8|934|935.3|933.8|936|934.3|935|933.5|9
1673897400000|2023-01-16 19:30:00|935|933.5|935.3|933.8|935.3|933.8|935|933.5|11
1673897700000|2023-01-16 19:35:00||934||933.8||934||933.8|1
1673898000000|2023-01-16 19:40:00|935||935||935||935||4
1673898300000|2023-01-16 19:45:00|935.3|933.5|935|933.5|935.3|933.8|935|933.5|11
1673898600000|2023-01-16 19:50:00|935.3|933.8|935.3|933.8|935.3|933.8|935|933.8|2
1673898900000|2023-01-16 19:55:00|935|933.5|935.3|933.8|935.3|933.8|935|933.5|6
1673899200000|2023-01-16 20:00:00|935|933.5|934.8|933.5|935|933.5|934.8|933.5|0
1673899500000|2023-01-16 20:05:00|935||935||935||935||1
1673899800000|2023-01-16 20:10:00|934.8||935||935||934.8||2
1673900100000|2023-01-16 20:15:00|934.8||935||935||934.8||2
1673900400000|2023-01-16 20:20:00|934.8||934.8||934.8||934.8||4
1673900700000|2023-01-16 20:25:00|935||935||935||935||4
1673901000000|2023-01-16 20:30:00|934.8||935||935||934.8||5
1673901300000|2023-01-16 20:35:00|934.8||935||935||934.8||0
1673901600000|2023-01-16 20:40:00|934.8||935||935.3||934.8||65
1673901900000|2023-01-16 20:45:00||933.8||933.5||933.8||933.5|1
1673903400000|2023-01-16 21:10:00|935.3|933.8|935|933.5|935.3|933.8|935|933.5|209
1673903700000|2023-01-16 21:15:00|934.8||935||935.3||934.8||0
1673904300000|2023-01-16 21:25:00|934.8||934.8||935||934.8||5
1673904600000|2023-01-16 21:30:00|935|933.8|935|933.5|935|933.8|934.8|933.5|1
1673905200000|2023-01-16 21:40:00|934.8|933.3|934.8|933.3|934.8|933.3|934.8|933.3|1
1673905500000|2023-01-16 21:45:00|935|933|933|931.5|935|933|933|931.5|38
1673905800000|2023-01-16 21:50:00|933.3|931.3|933.8|932|933.8|932.3|933|931.3|0
1673906100000|2023-01-16 21:55:00|933.5|931.8|933|931.3|933.8|932|933|931.3|2
1673906400000|2023-01-16 22:00:00|933.3|931|935.5|931.3|935.5|931.3|933.3|931|2
1673907600000|2023-01-16 22:20:00||931||931||931.3||931|0
1673907900000|2023-01-16 22:25:00||931.3||931.5||931.5||931|0
1673908200000|2023-01-16 22:30:00||932||932||932.5||932|0
1673909100000|2023-01-16 22:45:00|||||||||5
1673920800000|2023-01-17 02:00:00|935.5|934|936.5|934.8|936.5|935|935.3|933.8|1
1673921100000|2023-01-17 02:05:00|936.3|934.5|936|934.3|936.5|934.8|935.3|934|0
1673921400000|2023-01-17 02:10:00|935.8|934|935.5|934|936|934.5|935.5|934|3
1673921700000|2023-01-17 02:15:00|||||||||1
1673922000000|2023-01-17 02:20:00|935.8|934.3|935.8|934.3|936|934.5|935.5|934|2
1673922300000|2023-01-17 02:25:00|936|934|935|933.3|936|934|935|933|2
1673922600000|2023-01-17 02:30:00|934.8|933|936|934.3|936.3|934.5|934|932.3|5
1673922900000|2023-01-17 02:35:00|936.3|934.5|936.3|934.8|936.8|935.3|935.8|934|2
1673923200000|2023-01-17 02:40:00|936|934.3|936.3|934.5|936.3|934.8|935.5|933.5|2
1673923500000|2023-01-17 02:45:00|936.5|934.8|936|934.5|936.8|935|936|934.3|0
1673923800000|2023-01-17 02:50:00|935.8|934.3|936.5|934.8|936.8|935|935.5|934|0
1673924100000|2023-01-17 02:55:00|936.3|934.5|936.8|935.3|936.8|935.3|936|934.3|1
1673924400000|2023-01-17 03:00:00|937|934.8|936.8|935.5|937|935.5|936.5|934.8|1
1673924700000|2023-01-17 03:05:00|937.3|935.3|936.8|935.3|937.3|935.5|936.5|934.5|11
1673925000000|2023-01-17 03:10:00|937|935|936.5|935|937|935.3|936.3|934.8|0
1673925300000|2023-01-17 03:15:00|936.3|935.3|936.8|935.3|936.8|935.3|936.3|934.8|7
1673925600000|2023-01-17 03:20:00|937|935|938|936.5|938.3|936.5|937|935|0
1673925900000|2023-01-17 03:25:00|937.8|936.3|938.8|937|938.8|937.3|937.8|936.3|18
1673926200000|2023-01-17 03:30:00|938.5|937.3|938.5|937|939|937.3|938.3|936.8|2
1673926500000|2023-01-17 03:35:00|938.3|936.8|937.5|935.8|938.5|937|937.3|935.8|4
1673926800000|2023-01-17 03:40:00|937.3|935.5|937.8|936|937.8|936|937.3|935.5|0
1673927100000|2023-01-17 03:45:00|937.5|935.8|937.5|936|938|936.3|937.3|935.5|0
1673927400000|2023-01-17 03:50:00|937.8|936.3|937.8|936.3|937.8|936.3|937.5|935.8|4
1673927700000|2023-01-17 03:55:00|937.5|936|937.8|936|938|936.5|937.5|935.8|3
1673928000000|2023-01-17 04:00:00|938|936.3|937.8|936.5|938|936.5|937.8|936|6
1673928300000|2023-01-17 04:05:00|937.5|936.3|937.8|936|937.8|936.3|937.5|935.8|2
1673928600000|2023-01-17 04:10:00|937.5|935.8|937.3|935.8|937.5|935.8|937.3|935.8|0
1673928900000|2023-01-17 04:15:00|937|935.5|938|936.3|938|936.5|937|935.5|8
1673929200000|2023-01-17 04:20:00|938.3|936.5|938|936.5|938.3|936.8|937.8|936.3|5
1673929500000|2023-01-17 04:25:00|937.8|936.3|938|936.3|938.3|936.8|937.8|936|4
1673929800000|2023-01-17 04:30:00|937.8|936.5|938|936.3|938.3|936.5|937.8|936.3|1
1673930100000|2023-01-17 04:35:00|937.8|936.5|938|936.3|938.3|936.8|937.8|936|2
1673930400000|2023-01-17 04:40:00|937.8|936|938|936.3|938|936.3|937.8|936|0
1673930700000|2023-01-17 04:45:00|938.3|936.5|937.8|936|938.3|936.5|937.8|936|3
1673931000000|2023-01-17 04:50:00|937.5|936.3|937.8|936|938|936.3|937.5|936|0
1673931300000|2023-01-17 04:55:00|937.5||937.5||937.8||937.5||1
1673931600000|2023-01-17 05:00:00|937.8|935.8|937.5|935.8|937.8|936|937.3|935.5|6
1673931900000|2023-01-17 05:05:00|937.8|936|937.5|935.8|937.8|936|937.5|935.8|0
1673932200000|2023-01-17 05:10:00|937.3|936|937.5|936|937.5|936|937|935.8|1
1673932500000|2023-01-17 05:15:00|937.8|936.3|937.8|936.3|937.8|936.3|937.5|936.3|2
1673932800000|2023-01-17 05:20:00|938|936.5|937.5|936.3|938|936.5|937.5|936|0
1673933100000|2023-01-17 05:25:00|937.8|936.5|937|935.8|937.8|936.5|937|935.8|5
1673933400000|2023-01-17 05:30:00|937.3|936|938|936.3|938.3|936.8|937.3|935.8|15
1673933700000|2023-01-17 05:35:00|937.8|936|937.8|936|938.3|936.5|937.8|936|0
1673934000000|2023-01-17 05:40:00|937.5|936.3|938.3|936.8|938.3|937|937.5|936|1
1673934300000|2023-01-17 05:45:00|938|936.5|937.8|936.3|938.3|937|937.8|936|0
1673934600000|2023-01-17 05:50:00|937.5|936|937.8|936.3|938|936.5|937.5|936|1
1673934900000|2023-01-17 05:55:00|937.5|936|938.3|936.5|938.3|936.8|937.3|935.8|1
1673935200000|2023-01-17 06:00:00|938|936.8|938.3|937|938.8|937|938|936.3|26
1673935500000|2023-01-17 06:05:00|938.5|936.5|938.3|936.8|938.5|936.8|937.8|936.3|36
1673935800000|2023-01-17 06:10:00|938.5|936.5|938.8|937|939|937.5|937.8|936.5|27
1673936100000|2023-01-17 06:15:00|939|937.3|938.3|936.8|939|937.3|938|936.5|6
1673936400000|2023-01-17 06:20:00|938|936.5|938.3|936.8|938.3|936.8|937.5|936|10
1673936700000|2023-01-17 06:25:00|938|936.3|937.5|936|938.3|936.8|937|935.8|15
1673937000000|2023-01-17 06:30:00|937.8|936.3|937.5|935.8|938|936.5|937.3|935.8|2
1673937300000|2023-01-17 06:35:00|937.3|936|936.3|934.8|938|936.5|936|934.8|51
1673937600000|2023-01-17 06:40:00|936|934.5|935.3|933.8|936.3|934.5|934.5|933|29
1673937900000|2023-01-17 06:45:00|935|933.3|933.8|932.3|935|933.3|933.5|932|66
1673938200000|2023-01-17 06:50:00|934|932.5|932|930.5|934|932.8|931.3|930|132
1673938500000|2023-01-17 06:55:00|932.3|930.3|931.8|930.3|932.8|931.3|931.8|930.3|150
1673938800000|2023-01-17 07:00:00|932|930|933.8|932.3|934.3|932.8|931.8|930|23
1673939100000|2023-01-17 07:05:00|933.5|932.5|933|931.5|933.8|932.5|932.3|930.8|38
1673939400000|2023-01-17 07:10:00|932.8|931.8|932.5|931.3|933.3|931.8|932.5|931|80
1673939700000|2023-01-17 07:15:00|932.3|931|932.5|931|933.3|931.8|932|930.3|186
1673940000000|2023-01-17 07:20:00|932.3|931.3|931.5|930|932.5|931.3|931.3|930|65
1673940300000|2023-01-17 07:25:00|931.3|930.3|931.5|930.3|932|930.8|931.3|929.8|40
1673940600000|2023-01-17 07:30:00|931.3|930|931|929.5|932|930.5|930.8|929.5|57
1673940900000|2023-01-17 07:35:00|931.5|929.8|930.8|929.5|932|930.5|930.8|929.5|15
1673941200000|2023-01-17 07:40:00|931|929.3|930|928.8|931|929.3|929.5|928|249
1673941500000|2023-01-17 07:45:00|929.8|928.5|930.8|929.5|931|929.5|929.3|927.8|204
1673941800000|2023-01-17 07:50:00|931|929.8|933|931.5|933|931.5|931|929.8|185
1673942100000|2023-01-17 07:55:00|932.8|931.3|933|931.5|933.5|932|931.5|930.3|224
1673942400000|2023-01-17 08:00:00|933.3|931.8|935.3|933.8|936|934.8|933.3|931.8|330
1673942700000|2023-01-17 08:05:00|935.5|934|933|931.5|935.8|934.5|932.5|931.3|293
1673943000000|2023-01-17 08:10:00|932.8|931.3|931.8|930.3|933.8|932.5|931.8|930.3|242
1673943300000|2023-01-17 08:15:00|932|930.5|932.8|931.3|934|932.5|931.5|930|210
1673943600000|2023-01-17 08:20:00|932.5|931|934.5|933|935.3|933.8|932.3|931|338
1673943900000|2023-01-17 08:25:00|934.3|932.8|936.3|935|940.3|938.8|933.5|932|1837
1673944200000|2023-01-17 08:30:00|936.5|934.8|933.5|932.3|936.5|935|933|931.5|713
1673944500000|2023-01-17 08:35:00|933.3|932|934.3|932.8|935|933.8|932.5|931|646
1673944800000|2023-01-17 08:40:00|934.5|933|934.8|933.3|935.5|934|934.3|932.8|285
1673945100000|2023-01-17 08:45:00|934.5|933|935|933.5|936.8|935.3|934.5|933|244
1673945400000|2023-01-17 08:50:00|935.3|933.8|935.3|934|935.5|934.3|935|933.5|32
1673945700000|2023-01-17 08:55:00|935.5|933.8|935|933.8|936|934.8|935|933.8|94
1673946000000|2023-01-17 09:00:00|935.3|934|935.8|934.3|936|934.8|935|933.5|233
1673946300000|2023-01-17 09:05:00|936|934.5|936.8|935.3|937.3|935.8|935.5|934|85
1673946600000|2023-01-17 09:10:00|936.5|935|936.8|935.5|937.3|936|936.3|934.8|221
1673946900000|2023-01-17 09:15:00|937|935.8|935.3|934|937.5|936|935.3|934|349
1673947200000|2023-01-17 09:20:00|935.5|934.3|935.3|934|936.5|935.3|935|933.8|107
1673947500000|2023-01-17 09:25:00|935|933.8|934.3|933|935.5|934.3|934.3|932.8|213
1673947800000|2023-01-17 09:30:00|934|932.8|932.8|931.3|934.3|933|932.3|930.8|267
1673948100000|2023-01-17 09:35:00|932.5|931|931|929.5|932.5|931|930.8|929.3|298
1673948400000|2023-01-17 09:40:00|930.8|929.3|931.3|929.8|932|930.5|930|928.5|526
1673948700000|2023-01-17 09:45:00|931|929.5|930.5|929|932|930.8|930.5|929|391
1673949000000|2023-01-17 09:50:00|930.3|928.3|929.3|928|930.5|929.3|929|927.5|604
1673949300000|2023-01-17 09:55:00|929.5|928.3|930|928.8|930|928.8|928.8|927.5|138
1673949600000|2023-01-17 10:00:00|930.3|928.5|930|928.5|930.8|929.5|929.5|928.3|514
1673949900000|2023-01-17 10:05:00|929.8|928.3|931|929.5|931|929.8|929.8|928.3|129
1673950200000|2023-01-17 10:10:00|930.8|929.3|929|927.8|931|929.5|928.8|927.5|611
1673950500000|2023-01-17 10:15:00|928.8|927.5|927.8|926.3|929|927.8|926.8|925.3|484
1673950800000|2023-01-17 10:20:00|927|925.8|928.3|927|928.5|927|926.8|925.5|463
1673951100000|2023-01-17 10:25:00|928|926.8|928.3|927|929|927.8|928|926.5|512
1673951400000|2023-01-17 10:30:00|928|926.8|929.5|928|930.3|928.8|927.5|926|602
1673951700000|2023-01-17 10:35:00|929.3|928.3|930|928.8|930|928.8|929|927.5|127
1673952000000|2023-01-17 10:40:00|929.8|928.5|930.5|929.3|931|929.5|929.8|928.3|152
1673952300000|2023-01-17 10:45:00|931|929.5|931.5|930|931.8|930.5|930.8|929.5|92
1673952600000|2023-01-17 10:50:00|931.3|930.3|931.3|929.8|931.8|930.5|930.5|929.3|177
1673952900000|2023-01-17 10:55:00|931|930|931.5|930.3|931.5|930.3|930.8|929.3|47
1673953200000|2023-01-17 11:00:00|931.3|930|932.3|930.8|932.3|930.8|930.8|929.5|986
1673953500000|2023-01-17 11:05:00|932|930.5|932|930.8|932.5|931.3|931.8|930.3|278
1673953800000|2023-01-17 11:10:00|932.3|930.5|932|930.8|932.8|931.3|931.3|929.8|424
1673954100000|2023-01-17 11:15:00|932.3|931|932.5|931|932.8|931.5|932|930.8|36
1673954400000|2023-01-17 11:20:00|932.3|930.8|931|929.5|932.3|931|930.5|929.3|168
1673954700000|2023-01-17 11:25:00|931.3|929.8|931|929.5|931.5|930|930.5|929.3|100
1673955000000|2023-01-17 11:30:00|930.8|929.3|931|929.5|931.3|930|930.5|929|153
1673955300000|2023-01-17 11:35:00|930.8|929.8|932|930.8|932|930.8|930.8|929.3|101
1673955600000|2023-01-17 11:40:00|932.3|931|932.3|930.8|933.3|931.8|932|930.8|134
1673955900000|2023-01-17 11:45:00|932.5|931|933|931.8|933.3|932|932.5|931|103
1673956200000|2023-01-17 11:50:00|933.3|932|934|932.8|934|932.8|932.3|931|227
1673956500000|2023-01-17 11:55:00|934.3|932.5|934.3|932.8|934.3|933|933.8|932.3|24
1673956800000|2023-01-17 12:00:00|934|932.3|932.5|931|934|932.3|932|930.8|275
1673957100000|2023-01-17 12:05:00|932.3|931.3|932|930.8|933|931.5|932|930.5|327
1673957400000|2023-01-17 12:10:00|932.3|931|933.5|932|933.8|932.3|932.3|930.8|74
1673957700000|2023-01-17 12:15:00|933.8|932.3|931.3|929.8|933.8|932.5|931|929.5|1508
1673958000000|2023-01-17 12:20:00|931|929.5|931|929.5|932|930.8|931|929.5|241
1673958300000|2023-01-17 12:25:00|931.3|929.8|931.3|929.8|931.3|930|930.5|929|308
1673958600000|2023-01-17 12:30:00|931|929.5|930.5|929.3|931.3|930|929.5|928.3|1112
1673958900000|2023-01-17 12:35:00|930.8|929|932.3|931|932.3|931|930.3|929|323
1673959200000|2023-01-17 12:40:00|932.5|930.8|932.8|931.5|933.3|931.8|932.3|930.8|323
1673959500000|2023-01-17 12:45:00|933|931.8|932|930.8|933|931.8|931|929.5|141
1673959800000|2023-01-17 12:50:00|931.8|930.5|931|929.5|932.3|931|930.8|929.5|258
1673960100000|2023-01-17 12:55:00|930.8|929.8|931|929.8|931.8|930.3|930.8|929.5|85
1673960400000|2023-01-17 13:00:00|931.3|930|929|927.5|931.3|930|928.5|927|584
1673960700000|2023-01-17 13:05:00|928.8|927.3|929.8|928.5|930|928.8|928.5|927|200
1673961000000|2023-01-17 13:10:00|930.3|928.3|929.5|928.3|930.8|929.3|929.5|928.3|466
1673961300000|2023-01-17 13:15:00|929.8|928.5|930.5|929|930.5|929.3|929.3|927.8|346
1673961600000|2023-01-17 13:20:00|930.3|928.8|930|928.8|930.5|929.3|929.3|927.8|81
1673961900000|2023-01-17 13:25:00|930.3|928.5|929.5|928.3|930.3|928.8|928.8|927.5|206
1673962200000|2023-01-17 13:30:00|929.8|928.5|928.5|927|930.5|929|927.8|926.5|636
1673962500000|2023-01-17 13:35:00|928.3|926.8|928.5|927|928.8|927.5|927.5|926|327
1673962800000|2023-01-17 13:40:00|928.8|927.3|926|924.8|929|927.8|925.5|924|662
1673963100000|2023-01-17 13:45:00|925.8|924.5|927.5|926.3|928.3|927|925|923.5|620
1673963400000|2023-01-17 13:50:00|927.3|926|928.3|927|929|927.5|927.3|926|358
1673963700000|2023-01-17 13:55:00|928|926.8|929|927.8|929.3|928|926.5|925|652
1673964000000|2023-01-17 14:00:00|929.3|927.5|930.8|929.3|931|929.8|928.3|926.8|599
1673964300000|2023-01-17 14:05:00|930.5|929|932.3|931|932.8|931.3|930|928.8|939
1673964600000|2023-01-17 14:10:00|932.5|930.8|935|933.5|935.3|934|931.8|930.5|545
1673964900000|2023-01-17 14:15:00|935.3|933.8|933.5|932|935.8|934.5|932.8|931.3|402
1673965200000|2023-01-17 14:20:00|933|931.5|932.3|931|934.3|932.8|931.5|930.3|376
1673965500000|2023-01-17 14:25:00|931.5|930.3|933.5|932|933.5|932|930.8|929.5|318
1673965800000|2023-01-17 14:30:00|933.8|932.3|934.3|933|935.3|933.8|933|931.8|451
1673966100000|2023-01-17 14:35:00|934.8|932.8|937|935.8|938.5|937.3|934.5|932.8|430
1673966400000|2023-01-17 14:40:00|937.3|935|939|937.5|939|937.8|936.3|935|699
1673966700000|2023-01-17 14:45:00|938.8|937.8|944|942.5|944|942.5|938.3|937|759
1673967000000|2023-01-17 14:50:00|943.8|942.8|943.5|942|945.5|944.3|942.5|941|714
1673967300000|2023-01-17 14:55:00|943.3|941.8|942|940.5|943.3|942|941|939.8|329
1673967600000|2023-01-17 15:00:00|942.3|940.8|941.5|940|943.3|942|941|939.8|288
1673967900000|2023-01-17 15:05:00|941.8|940.3|942.5|941|943.8|942.3|940.3|938.8|608
1673968200000|2023-01-17 15:10:00|942.3|941.3|942.5|941|943.5|942|941.5|940|369
1673968500000|2023-01-17 15:15:00|942.3|940.8|942.3|940.8|943.3|942|942|940.5|364
1673968800000|2023-01-17 15:20:00|942.5|941|938.8|937.5|942.5|941.3|938|936.5|508
1673969100000|2023-01-17 15:25:00|938.5|937.3|939.8|938.3|940|938.5|935|933.8|702
1673969400000|2023-01-17 15:30:00|939.5|938|937.8|936.5|939.8|938.5|937|935.8|422
1673969700000|2023-01-17 15:35:00|938|936.8|934.3|933|938.8|937.3|934.3|933|624
1673970000000|2023-01-17 15:40:00|934.5|932.8|936.5|935|937.3|935.8|933.8|932.5|604
1673970300000|2023-01-17 15:45:00|936.8|935.3|934.5|933.3|937|935.8|933.8|932.5|484
1673970600000|2023-01-17 15:50:00|934.8|933.5|935.3|934|936|934.5|933.5|932|437
1673970900000|2023-01-17 15:55:00|935|933.8|935|933.5|936|934.8|933.8|932.3|451
1673971200000|2023-01-17 16:00:00|935.3|933.8|934.5|933|937.3|935.8|933.8|932.5|962
1673971500000|2023-01-17 16:05:00|934.8|933.3|932|930.8|935.5|934.3|930.8|929.5|1151
1673971800000|2023-01-17 16:10:00|932.8|931.3|931|929.8|933.3|931.8|926.5|925|1704
1673972100000|2023-01-17 16:15:00|931.3|930|926.3|924.8|932|930.5|926|924.8|1075
1673972400000|2023-01-17 16:20:00|926|925|926.3|925|927|925.8|925|923.8|1140
1673972700000|2023-01-17 16:25:00|926|924.8|928.5|927|928.8|927.5|924.5|923|2649
1673973000000|2023-01-17 16:30:00|928.8|927.3|931.3|929.8|932|930.8|927.3|925.8|810
1673973300000|2023-01-17 16:35:00|931|929.5|934.3|932.8|934.5|933|930.8|929.5|515
1673973600000|2023-01-17 16:40:00|934.5|933|933|931.5|935|933.5|932.8|931.3|447
1673973900000|2023-01-17 16:45:00|933.3|931.8|933|931.5|936.5|935.3|932.8|931.3|664
1673974200000|2023-01-17 16:50:00|932.8|931.3|935.3|933.8|935.5|934|932.3|930.8|413
1673974500000|2023-01-17 16:55:00|935.5|934|935|933.5|935.8|934.5|934|932.5|497
1673974800000|2023-01-17 17:00:00|935.3|933.8|934.8|933.5|935.8|934.3|933.5|932|484
1673975100000|2023-01-17 17:05:00|934.5|933.3|934.8|933.3|934.8|933.3|933.3|931.8|139
1673975400000|2023-01-17 17:10:00|934.5|933|934.5|933|935.3|934|934|932.8|44
1673975700000|2023-01-17 17:15:00|934.3|932.8|933.8|932.5|935.3|933.8|933.5|932|124
1673976000000|2023-01-17 17:20:00|934|932.3|932.3|930.8|934|932.3|932|930.8|65
1673976300000|2023-01-17 17:25:00|932.5|931|928.3|926.8|932.5|931|928|926.8|601
1673976600000|2023-01-17 17:30:00|928|926.5|926.8|925.3|928|926.5|926.8|925.3|140
1673976900000|2023-01-17 17:35:00|926.3|925.5|929|927.5|930.3|928.8|925.8|924.5|244
1673977200000|2023-01-17 17:40:00|928.8|927.3|929.8|928.3|930.8|929.3|927.5|926|56
1673977500000|2023-01-17 17:45:00|930|928.5|926.5|925|930|928.8|925.8|924.3|82
1673977800000|2023-01-17 17:50:00|926.3|924.5|925.8|924.3|927.8|926.3|925.8|924.3|199
1673978100000|2023-01-17 17:55:00|926|924.5|928.3|926.8|928.8|927.5|926|924.5|90
1673978400000|2023-01-17 18:00:00|927.8|926.3|931.5|930.3|931.5|930.3|927.5|926|201
1673978700000|2023-01-17 18:05:00|931.8|930.5|930.3|928.8|932.3|931|929.3|927.8|259
1673979000000|2023-01-17 18:10:00|930|928.5|928.8|927.3|930|928.5|927.8|926.3|48
1673979300000|2023-01-17 18:15:00|929|927.5|928.5|927|929.8|928.3|927.5|926|46
1673979600000|2023-01-17 18:20:00|928.8|927.5|929.5|928|930.5|929|928.8|927.5|102
1673979900000|2023-01-17 18:25:00|929.3|927.8|930.3|928.8|931|929.5|928.3|926.8|75
1673980200000|2023-01-17 18:30:00|930.5|929|927.8|926.5|930.5|929|927.8|926.5|76
1673980500000|2023-01-17 18:35:00|928|926.3|927.8|926.3|928.8|927.3|927.5|926|62
1673980800000|2023-01-17 18:40:00|927.5|926|924.8|923.5|928.5|927.3|924.3|922.8|164
1673981100000|2023-01-17 18:45:00|925|923.3|924.8|923.3|925|923.8|922|920.5|160
1673981400000|2023-01-17 18:50:00|925|923.5|923|921.5|925|923.8|922.8|921.5|77
1673981700000|2023-01-17 18:55:00|922.8|921.8|927.3|925.8|927.3|926|922.8|921.5|75
1673982000000|2023-01-17 19:00:00|927|925.5|925.5|924|927.5|926|925.3|923.8|89
1673982300000|2023-01-17 19:05:00|925.8|924.3|924.8|923.3|928.5|927|924|922.5|432
1673982600000|2023-01-17 19:10:00|925|923.5|926.5|925|927.5|926.3|924.8|923.3|139
1673982900000|2023-01-17 19:15:00|926.8|925.3|927.5|926|927.5|926.3|925.5|924|287
1673983200000|2023-01-17 19:20:00|927.3|925.8|928|926.5|928.3|927|925.5|924|225
1673983500000|2023-01-17 19:25:00|928.3|926.8|931|929.8|932.3|930.8|927.3|926|533
1673983800000|2023-01-17 19:30:00|931.3|929.5|933.8|932.3|934|932.5|931|929.5|313
1673984100000|2023-01-17 19:35:00|934|932.5|934|932.5|934.3|932.8|932.5|931|45
1673984400000|2023-01-17 19:40:00|933.8|932.8|934.8|933.3|934.8|933.3|933.5|932.3|30
1673984700000|2023-01-17 19:45:00|934.5|933|934.8|933.3|935|933.5|933.8|932.5|46
1673985000000|2023-01-17 19:50:00|935|933.5|935.5|934.3|936.3|935|934.8|933.5|77
1673985300000|2023-01-17 19:55:00|935|934|935.8|934.3|936|934.8|934|932.8|274
1673985600000|2023-01-17 20:00:00|936.3|934.8|938.3|937|938.3|937|935.8|934.3|58
1673985900000|2023-01-17 20:05:00|938|936.8|937.3|935.8|938.3|937|937|935.8|52
1673986200000|2023-01-17 20:10:00|937|936|938|936.5|938.3|937|937|935.5|21
1673986500000|2023-01-17 20:15:00|938.3|936.8|938|936.5|938.5|937|937.8|936.3|8
1673986800000|2023-01-17 20:20:00|937.8|936.3|937.8|936.3|938.3|937|937.5|936.3|11
1673987100000|2023-01-17 20:25:00|938|936.5|937.5|936|938.3|936.8|937|935.5|46
1673987400000|2023-01-17 20:30:00|937.3|935.8|938|936.5|938.3|936.8|937|935.8|3
1673987700000|2023-01-17 20:35:00|937.8|936.3|938|936.5|938|936.5|937.5|936|12
1673988000000|2023-01-17 20:40:00|938.3|936.3|938.3|936.8|939.3|937.8|938.3|936.3|40
1673988300000|2023-01-17 20:45:00|938.5|937|939.8|938.3|940|938.5|938.3|937|35
1673988600000|2023-01-17 20:50:00|939.5|938|939|937.8|939.5|938.3|939|937.5|27
1673988900000|2023-01-17 20:55:00|939.3|938|938.5|937|939.5|938|938|936.5|65
1673989200000|2023-01-17 21:00:00|938.3|936.8|938.3|936.8|938.8|937.3|938|936.5|12
1673989500000|2023-01-17 21:05:00|938.5|937|938.3|936.8|938.5|937.3|938.3|936.8|3
1673989800000|2023-01-17 21:10:00|938.5|937|938.8|937.3|938.8|937.3|938.5|936.8|12
1673990100000|2023-01-17 21:15:00|938.5|937|938.8|937.3|939|937.8|938.3|936.8|23
1673990400000|2023-01-17 21:20:00|938.5|937|937.8|936.3|938.5|937|937.5|936|7
1673990700000|2023-01-17 21:25:00|938|936|937.5|936|938|936.5|937.5|935.8|8
1673991000000|2023-01-17 21:30:00|937.3|935.8|937.5|936|938|936.5|937|935.5|17
1673991300000|2023-01-17 21:35:00|937.3|935.8|936.8|935.3|937.8|936.3|936.8|935|13
1673991600000|2023-01-17 21:40:00|936.5|935|936.8|935|936.8|935.3|936.5|935|2
1673991900000|2023-01-17 21:45:00|936.5|935.3|935.5|933.8|937.3|935.8|935|933.5|28
1673992200000|2023-01-17 21:50:00|935.3|934|936.5|935|936.5|935|935.3|934|9
1673992500000|2023-01-17 21:55:00|936.3|934.8|937.5|935.8|937.8|936|936.3|934.5|25
1673992800000|2023-01-17 22:00:00|937.8|934.3|937.8|932|937.8|934.5|937.8|931.8|0
1673994300000|2023-01-17 22:25:00||932.3||932.3||932.3||932.3|0
1673994600000|2023-01-17 22:30:00||932.5||932.5||932.5||932.5|0
1673996100000|2023-01-17 22:55:00|||||||||1
1674007200000|2023-01-18 02:00:00|935.3|934|936.3|934.8|936.5|934.8|935|933.3|2
1674007500000|2023-01-18 02:05:00|936.5|934.5|936.3|934.8|936.5|934.8|936|934.5|0
1674007800000|2023-01-18 02:10:00|936|934.5|936.3|934.8|936.5|934.8|936|934.5|0
1674008100000|2023-01-18 02:15:00|936|934.5|935.8|934|936.3|934.8|935.5|934|7
1674008400000|2023-01-18 02:20:00|935.5|934.3|936.3|934.5|936.5|935|935.3|934.3|142
1674008700000|2023-01-18 02:25:00|936|934.8|935.3|933.5|936.3|934.8|935.3|933.5|0
1674009000000|2023-01-18 02:30:00|935.5|933.8|935|933.3|935.8|933.8|935|933.3|0
1674009300000|2023-01-18 02:35:00|934.8|933.8|934.5|933|935.8|934|934.5|933|3
1674009600000|2023-01-18 02:40:00|935.5|933.3|936|934.3|936.3|934.8|934.3|932.8|7
1674009900000|2023-01-18 02:45:00|936.3|934.5|935.5|934|936.5|934.8|935.5|933.8|3
1674010200000|2023-01-18 02:50:00|935.8|934.3|936.3|934.5|936.3|934.8|935.8|934.3|0
1674010500000|2023-01-18 02:55:00|935.8|934.3|936.3|934.8|936.3|934.8|935.5|934|13
1674010800000|2023-01-18 03:00:00|936.5|935|936.5|935|936.5|935|936.3|934.5|0
1674011100000|2023-01-18 03:05:00|936.3|935.3|936.5|935|936.5|935.3|936.3|934.8|1
1674011400000|2023-01-18 03:10:00|936.8|935.3|936.8|935.3|936.8|935.5|936.5|935|35
1674011700000|2023-01-18 03:15:00|936.5|935.5|936.5|935|936.8|935.5|936.5|934.8|3
1674012000000|2023-01-18 03:20:00|936|934.5|936.5|934.8|936.8|935.5|936|934.5|25
1674012300000|2023-01-18 03:25:00|936.3|934.5|936.5|934.8|936.5|935|936|934.3|1
1674012600000|2023-01-18 03:30:00|936.3|934.5|935.3|933.3|936.3|934.5|934.8|933|1
1674012900000|2023-01-18 03:35:00|935|932.8|934.8|932.8|935.3|933.3|934.5|932.8|2
1674013200000|2023-01-18 03:40:00|934.3|933|935|933.3|935|933.3|934.3|932.8|2
1674013500000|2023-01-18 03:45:00|935.3|933.5|935|933.3|935.3|933.5|935|933.3|0
1674013800000|2023-01-18 03:50:00|934.8|933.5|935.3|933.5|935.3|933.8|934.8|933.3|2
1674014100000|2023-01-18 03:55:00|935|933.8|935.3|933.5|935.3|933.8|935|933.3|5
1674014400000|2023-01-18 04:00:00|935|933.8|935.5|934|935.8|934.3|935|933.5|9
1674014700000|2023-01-18 04:05:00|935.8|933.8|935|933.3|935.8|934|934.5|933.3|3
1674015000000|2023-01-18 04:10:00|934.3|933.5|934.3|932.8|934.8|933.8|934.3|932.8|9
1674015300000|2023-01-18 04:15:00|934.8|933|934.3|932.8|934.8|933.3|934|932.8|6
1674015600000|2023-01-18 04:20:00|934.5|933|934.3|932.8|934.8|933|934.3|932.8|0
1674015900000|2023-01-18 04:25:00|934.5|933|935|933.5|935.3|933.5|934.3|933|0
1674016200000|2023-01-18 04:30:00|934.8|933|935|933.5|935.3|933.5|934.8|933|1
1674016500000|2023-01-18 04:35:00|935.3|933.3|935|933.5|935.3|933.5|935|933.3|0
1674016800000|2023-01-18 04:40:00|935.3|933.3|935.5|934|935.5|934|935.3|933.3|1
1674017100000|2023-01-18 04:45:00|935.8|933.8|936|934.3|936.3|934.5|935.8|933.8|2
1674017400000|2023-01-18 04:50:00|936.3|934.5|936|934.3|936.3|934.5|935.8|934.3|0
1674017700000|2023-01-18 04:55:00|935.8|934.5|936|934.3|936|934.5|935.8|934.3|0
1674018000000|2023-01-18 05:00:00|935.8|934|935.8|934|936|934.3|935.8|934|0
1674018300000|2023-01-18 05:05:00|935.5|933.8|935.8|934|936|934.5|935.3|933.8|1
1674018600000|2023-01-18 05:10:00|935.5|933.5|935.3|933.5|935.8|934|935|933.3|0
1674018900000|2023-01-18 05:15:00|935.5|933.8|935.3|933.5|935.5|933.8|935|933.3|0
1674019200000|2023-01-18 05:20:00|935.5|933.8|935.5|934|935.5|934|935|933.3|4
1674019500000|2023-01-18 05:25:00|935|933.5|935.5|933.8|935.8|934|935|933.5|1
1674019800000|2023-01-18 05:30:00|935.3|934|936|934.5|936.5|935|935.3|933.8|5
1674020100000|2023-01-18 05:35:00|936.3|934.8|936.5|934.8|936.8|935|936|934.5|1
1674020400000|2023-01-18 05:40:00|936.3|935|936.8|935|936.8|935.3|936.3|934.8|1
1674020700000|2023-01-18 05:45:00|936.5|935.3|936.8|935.3|937.3|936|936.5|935|48
1674021000000|2023-01-18 05:50:00|937|935.5|937.3|935.8|937.3|936|937|935.3|15
1674021300000|2023-01-18 05:55:00|937.5|936.3|937|935.8|937.5|936.3|937|935.8|4
1674021600000|2023-01-18 06:00:00|937.3|936|937.5|936|937.5|936.3|937.3|935.8|10
1674021900000|2023-01-18 06:05:00|937.3|935.8|937.3|935.5|937.5|936|937|935.3|0
1674022200000|2023-01-18 06:10:00|937|935.8|937|935.5|937.5|936.3|937|935.3|57
1674022500000|2023-01-18 06:15:00|937.3|935.8|936.3|934.8|937.3|936|936.3|934.8|23
1674022800000|2023-01-18 06:20:00|936.5|935|935|933.5|936.8|935.3|934.3|933|56
1674023100000|2023-01-18 06:25:00|934.8|933.3|934.8|933.3|935.3|933.5|934.3|932.5|9
1674023400000|2023-01-18 06:30:00|934.5|933.5|934.3|932.8|935|933.5|934.3|932.8|3
1674023700000|2023-01-18 06:35:00|934.5|933|933.8|932.5|934.5|933|933.8|932.5|7
1674024000000|2023-01-18 06:40:00|934|932|933.3|932|934|932.5|932.8|931.3|21
1674024300000|2023-01-18 06:45:00|933.5|931.8|933.5|932.3|933.5|932.3|933.3|931.8|6
1674024600000|2023-01-18 06:50:00|933.3|932|933|931.5|933.5|932|932.5|931.3|61
1674024900000|2023-01-18 06:55:00|932.8|931.3|933.3|931.8|933.3|931.8|932.5|931.3|9
1674025200000|2023-01-18 07:00:00|933|931.5|933.3|931.8|933.5|932|932.3|931|18
1674025500000|2023-01-18 07:05:00|933|932|933.8|932.5|934|932.8|933|931.5|20
1674025800000|2023-01-18 07:10:00|934|932.8|933.3|931.8|934.3|933|933.3|931.8|9
1674026100000|2023-01-18 07:15:00|933.5|932|932.5|931.3|934|932.8|932.5|931.3|67
1674026400000|2023-01-18 07:20:00|932.8|930.8|932.5|931|932.8|931.3|932|930.5|108
1674026700000|2023-01-18 07:25:00|932.3|931.3|930.8|929.3|932.5|931.3|930.5|929.3|159
1674027000000|2023-01-18 07:30:00|930.5|929.5|930.5|929.3|931.8|930.3|929.8|928.5|139
1674027300000|2023-01-18 07:35:00|930.8|929|927.8|926.3|930.8|929.3|927|925.5|386
1674027600000|2023-01-18 07:40:00|927.5|926.5|927.5|926|928.3|927|926.5|925.3|318
1674027900000|2023-01-18 07:45:00|927.3|925.8|928.3|926.8|929|927.5|927.3|925.8|210
1674028200000|2023-01-18 07:50:00|928.5|927|928.3|927|930|928.5|928.3|927|127
1674028500000|2023-01-18 07:55:00|928.8|927.3|930|928.5|930|928.5|928.5|927|69
1674028800000|2023-01-18 08:00:00|929.8|928.3|930|928.5|931.8|930.3|929.5|928.3|442
1674029100000|2023-01-18 08:05:00|930.3|928.3|930.5|929.3|931.5|930|929.5|928.3|97
1674029400000|2023-01-18 08:10:00|930.8|929.5|930.8|929.3|932|930.5|929.8|928.3|184
1674029700000|2023-01-18 08:15:00|930.5|929.5|930.3|929|931|929.8|929.8|928.5|247
1674030000000|2023-01-18 08:20:00|930.5|929.3|928.5|927|930.5|929.3|926.5|925.3|1032
1674030300000|2023-01-18 08:25:00|928.3|927.3|925.5|924.3|929|927.8|925.3|924|1476
1674030600000|2023-01-18 08:30:00|925.8|924.5|925.8|924.3|927.3|925.8|925|923.8|739
1674030900000|2023-01-18 08:35:00|926|924.5|925.8|924.5|926|924.8|924.3|923|248
1674031200000|2023-01-18 08:40:00|926|924.3|924.3|923|926|924.5|924|922.8|424
1674031500000|2023-01-18 08:45:00|924.5|922.8|924.3|923|925.3|923.8|923.5|922.3|213
1674031800000|2023-01-18 08:50:00|924|922.8|924|922.8|924.3|923|922|920.5|650
1674032100000|2023-01-18 08:55:00|924.3|922.5|924.8|923.3|924.8|923.5|924|922.5|380
1674032400000|2023-01-18 09:00:00|924.5|923.5|927.8|926.5|928.5|927.3|924.5|923|402
1674032700000|2023-01-18 09:05:00|928|926.8|929|927.8|929.5|928|928|926.5|190
1674033000000|2023-01-18 09:10:00|929.3|928.3|929.5|928.3|929.8|928.5|928.5|927.3|145
1674033300000|2023-01-18 09:15:00|929.8|928.5|930.8|929.5|931|929.8|929.8|928.5|163
1674033600000|2023-01-18 09:20:00|931|929.8|931.8|930.5|932|930.5|930.3|929|179
1674033900000|2023-01-18 09:25:00|931.5|930|931.8|930.5|932.5|931.3|930.8|929.3|288
1674034200000|2023-01-18 09:30:00|932|930.8|931|929.5|932|930.8|930.8|929.5|250
1674034500000|2023-01-18 09:35:00|930.5|929|931.8|930.5|931.8|930.5|930.3|929|264
1674034800000|2023-01-18 09:40:00|931.5|930.3|936|934.5|936|934.8|931.5|930.3|430
1674035100000|2023-01-18 09:45:00|936.3|934.8|938.3|936.8|938.5|937|936|934.8|465
1674035400000|2023-01-18 09:50:00|938|937|937|935.8|938.3|937|936.8|935.5|115
1674035700000|2023-01-18 09:55:00|937.3|936|934|932.5|937.3|936|933.5|932.3|890
1674036000000|2023-01-18 10:00:00|933.8|932.8|934.3|932.8|934.8|933.3|933.5|932.3|86
1674036300000|2023-01-18 10:05:00|934.5|933|936.3|934.8|936.3|934.8|934|932.5|153
1674036600000|2023-01-18 10:10:00|936|934.5|935.5|934.3|936.8|935.3|935.3|934|126
1674036900000|2023-01-18 10:15:00|935.8|934.5|939|937.8|939|937.8|935.8|934.5|325
1674037200000|2023-01-18 10:20:00|939.5|937.5|938.3|937|940|938.5|937.5|936|145
1674037500000|2023-01-18 10:25:00|938|936.8|938|936.8|938.8|937.3|937.5|936.3|60
1674037800000|2023-01-18 10:30:00|938.3|937|939.5|938|940|938.5|937.8|936.5|131
1674038100000|2023-01-18 10:35:00|939.8|938.3|939.3|938|940.5|939|939.3|938|92
1674038400000|2023-01-18 10:40:00|939.5|938.3|940.5|939.3|940.5|939.3|939.3|938|252
1674038700000|2023-01-18 10:45:00|940.3|939|939|937.5|940.5|939.3|938.8|937.3|162
1674039000000|2023-01-18 10:50:00|939.3|937.8|939|937.8|939.3|937.8|938.8|937.3|25
1674039300000|2023-01-18 10:55:00|938.8|937.5|939.5|938.3|940.3|939|938.8|937.5|106
1674039600000|2023-01-18 11:00:00|939.3|938|940.3|938.8|940.5|939.3|939.3|938|375
1674039900000|2023-01-18 11:05:00|939.8|939|940.5|939|941.3|940|939.3|938|631
1674040200000|2023-01-18 11:10:00|940.8|939.3|940.8|939.3|941|939.5|940|938.8|51
1674040500000|2023-01-18 11:15:00|941|939.5|941.5|940|941.5|940.3|940.8|939.3|291
1674040800000|2023-01-18 11:20:00|941.3|939.8|941.5|940.3|942.3|940.8|941|939.8|40
1674041100000|2023-01-18 11:25:00|941.8|940.5|943|941.5|943.8|942.3|941.8|940.5|86
1674041400000|2023-01-18 11:30:00|942.8|941.8|943.3|941.8|944|942.8|942.8|941.3|71
1674041700000|2023-01-18 11:35:00|943.5|942|943.3|941.8|943.8|942.5|942.8|941.5|49
1674042000000|2023-01-18 11:40:00|943.5|942|942.5|941.3|944|942.5|942.5|941|115
1674042300000|2023-01-18 11:45:00|942.8|941|945.3|944|945.5|944.3|942.5|941|454
1674042600000|2023-01-18 11:50:00|945.5|944.3|945|943.5|945.5|944.3|944.5|943.3|163
1674042900000|2023-01-18 11:55:00|945.5|943.8|945|943.8|945.5|944.3|945|943.8|214
1674043200000|2023-01-18 12:00:00|945.3|943.5|944.8|943.3|945.5|944.3|944.5|943.3|292
1674043500000|2023-01-18 12:05:00|945|943.5|943.3|941.8|945|943.8|943.3|941.8|228
1674043800000|2023-01-18 12:10:00|943|941.5|942.8|941.3|943.5|942|942.8|941.3|105
1674044100000|2023-01-18 12:15:00|943|941.5|942.3|941|943|941.5|941.5|940.3|131
1674044400000|2023-01-18 12:20:00|942|940.5|943|941.5|943|941.5|942|940.5|56
1674044700000|2023-01-18 12:25:00|942.8|941.8|941.8|940.5|942.8|941.8|941.5|940.3|98
1674045000000|2023-01-18 12:30:00|942|940.8|942.3|941|942.5|941.3|941.5|940.3|159
1674045300000|2023-01-18 12:35:00|942|940.8|941.5|940|942.5|941.3|940.8|939.5|126
1674045600000|2023-01-18 12:40:00|941.8|940.3|941.8|940.3|942.3|940.8|941.5|940|128
1674045900000|2023-01-18 12:45:00|941.5|940.5|942.8|941.3|943|941.5|941.5|940.3|145
1674046200000|2023-01-18 12:50:00|942.5|941.5|942.8|941.3|943.3|941.8|942.3|940.8|212
1674046500000|2023-01-18 12:55:00|942|941.5|941.8|940.3|942.5|941.5|941.3|940|235
1674046800000|2023-01-18 13:00:00|942|940.5|943.8|942.3|943.8|942.3|941.5|940.3|244
1674047100000|2023-01-18 13:05:00|943.5|942.5|943.5|942|944.8|943.5|943|941.8|249
1674047400000|2023-01-18 13:10:00|943.8|942.3|943|941.8|943.8|942.3|942.3|941|112
1674047700000|2023-01-18 13:15:00|943.3|941.5|943|941.5|944.3|943|942.5|941.3|373
1674048000000|2023-01-18 13:20:00|943.3|941.8|942.3|941|944|942.8|942|940.8|176
1674048300000|2023-01-18 13:25:00|942|940.8|942.3|941|942.3|941|940.8|939.5|243
1674048600000|2023-01-18 13:30:00|942.5|941.3|943.5|942|943.8|942.3|941.8|940.3|163
1674048900000|2023-01-18 13:35:00|943.3|942.3|945.5|944.3|945.5|944.3|943|941.5|244
1674049200000|2023-01-18 13:40:00|945.3|944|943.3|941.8|945.5|944.3|942.8|941.3|419
1674049500000|2023-01-18 13:45:00|943|941.5|944.5|943.3|945.5|944.3|942.5|941|376
1674049800000|2023-01-18 13:50:00|944.8|943|942.3|940.8|945.3|944|941.8|940.5|274
1674050100000|2023-01-18 13:55:00|942.5|941|941.3|939.8|943.5|942|941.3|939.8|361
1674050400000|2023-01-18 14:00:00|941.5|940|944|942.8|944|942.8|940.3|939|253
1674050700000|2023-01-18 14:05:00|944.3|942.5|943|941.5|945.5|944|942.5|941|441
1674051000000|2023-01-18 14:10:00|942.8|941.8|943.8|942.3|944.8|943.5|942.3|940.8|400
1674051300000|2023-01-18 14:15:00|944|942.5|949|947.5|949.3|947.8|943.8|942.3|581
1674051600000|2023-01-18 14:20:00|948.8|947.3|951.3|949.8|951.3|950|947.8|946.5|757
1674051900000|2023-01-18 14:25:00|951|949.5|951.8|950.3|953.5|952.3|951|949.5|806
1674052200000|2023-01-18 14:30:00|952|950.5|952.5|951|953|951.5|950.8|949.5|631
1674052500000|2023-01-18 14:35:00|952.3|951.3|951.3|949.8|953|951.5|950.3|948.8|398
1674052800000|2023-01-18 14:40:00|951|950|953|951.5|953.3|952|950.8|949.3|558
1674053100000|2023-01-18 14:45:00|952.8|951.8|952.5|951|954|952.5|950.8|949.5|624
1674053400000|2023-01-18 14:50:00|952|951.3|952.3|950.8|953|951.5|950.8|949.3|220
1674053700000|2023-01-18 14:55:00|952|951|951.3|949.8|953.8|952.5|951|949.5|364
1674054000000|2023-01-18 15:00:00|951.5|950|951.8|950.3|952.8|951.3|951|949.5|256
1674054300000|2023-01-18 15:05:00|952|950.5|947.5|946.3|952|950.8|947|945.8|522
1674054600000|2023-01-18 15:10:00|947.8|946|949.8|948.5|950.5|949.3|947|945.5|336
1674054900000|2023-01-18 15:15:00|950|948.8|949.5|948|950.5|949.3|948.3|946.8|320
1674055200000|2023-01-18 15:20:00|949.3|947.8|950.8|949.5|951.5|950.3|949.3|947.8|219
1674055500000|2023-01-18 15:25:00|951|949.8|950.5|949.3|953.3|952|950.3|949|301
1674055800000|2023-01-18 15:30:00|950.8|949.5|947.3|945.8|951|949.5|947.3|945.8|588
1674056100000|2023-01-18 15:35:00|946.5|945|944.8|943.3|949.3|947.8|941.5|940.3|1299
1674056400000|2023-01-18 15:40:00|945|943.5|947|945.5|948|946.5|945|943.5|1493
1674056700000|2023-01-18 15:45:00|946.8|945.8|945.3|943.8|947.5|946|945|943.5|312
1674057000000|2023-01-18 15:50:00|944.8|943.5|948|946.5|948.5|947|944.8|943.3|638
1674057300000|2023-01-18 15:55:00|947.8|946.8|950.5|949|951|949.5|947.8|946.3|1448
1674057600000|2023-01-18 16:00:00|950.3|949.3|952.3|950.8|952.3|951|949.8|948.5|878
1674057900000|2023-01-18 16:05:00|952.5|951|954|952.5|954.8|953.5|952.3|950.8|1291
1674058200000|2023-01-18 16:10:00|954.5|953|956|954.5|957|955.5|954|952.5|1369
1674058500000|2023-01-18 16:15:00|955.8|954.3|956.8|955.3|957.3|955.8|955.3|954|823
1674058800000|2023-01-18 16:20:00|956.5|955.5|957.3|955.8|958.3|957|956.3|954.8|793
1674059100000|2023-01-18 16:25:00|957.5|956|954.5|953.3|958|956.8|952.5|951|1777
1674059400000|2023-01-18 16:30:00|954.8|953.5|953.8|952.3|955.5|954|953|951.8|863
1674059700000|2023-01-18 16:35:00|953.5|952|953|951.8|955|953.5|952.8|951.5|409
1674060000000|2023-01-18 16:40:00|952.8|951.5|950.3|948.8|954|952.8|949.3|947.8|326
1674060300000|2023-01-18 16:45:00|950|948.5|949.8|948.5|951.8|950.3|948.3|946.8|234
1674060600000|2023-01-18 16:50:00|950|948.3|954|952.5|954.3|952.8|948.5|947.3|190
1674060900000|2023-01-18 16:55:00|953.8|952.8|954.5|953|956|954.5|953.8|952.5|252
1674061200000|2023-01-18 17:00:00|954.8|953.3|954|952.8|955.3|953.8|953.5|952.3|295
1674061500000|2023-01-18 17:05:00|953.8|952.5|953.5|952|954.5|953.3|952.3|950.8|256
1674061800000|2023-01-18 17:10:00|953.3|951.8|949.5|948|953.5|951.8|949.5|948|270
1674062100000|2023-01-18 17:15:00|949.8|948.3|947|945.5|949.8|948.5|946.8|945.5|242
1674062400000|2023-01-18 17:20:00|947.3|945.8|944|942.5|947.3|945.8|943.8|942.5|133
1674062700000|2023-01-18 17:25:00|943.8|942.3|945.5|944|945.8|944.3|943.8|942.3|270
1674063000000|2023-01-18 17:30:00|945.3|943.8|945.8|944.3|947.5|946|945|943.5|210
1674063300000|2023-01-18 17:35:00|945.5|944.5|945|943.5|945.8|944.5|944|942.5|168
1674063600000|2023-01-18 17:40:00|944.8|943|943|941.5|944.8|943.5|942.5|941|160
1674063900000|2023-01-18 17:45:00|942.8|940.5|940|938.8|942.8|941|939.3|937.8|328
1674064200000|2023-01-18 17:50:00|939.8|938.5|936.5|935.3|940.3|938.8|935.5|934|280
1674064500000|2023-01-18 17:55:00|936.3|935|939.3|938|939.8|938.3|934.5|932.8|577
1674064800000|2023-01-18 18:00:00|939.8|937.8|939|937.5|941.5|940|938|936.8|155
1674065100000|2023-01-18 18:05:00|939.3|937.8|938.3|937|939.8|938.5|938|936.5|126
1674065400000|2023-01-18 18:10:00|938.5|936.8|936.5|935.3|938.8|937.3|935.8|934.3|173
1674065700000|2023-01-18 18:15:00|937|935.5|938.8|937.3|939|937.5|936|934.5|95
1674066000000|2023-01-18 18:20:00|938.5|937|940|938.5|940.5|939|938|936.5|82
1674066300000|2023-01-18 18:25:00|940.3|938.8|940.8|939.3|941.3|939.8|939.8|938.5|85
1674066600000|2023-01-18 18:30:00|940.5|939|941.8|940.5|943.8|942.3|940.3|938.8|305
1674066900000|2023-01-18 18:35:00|942|940.8|939.8|938.5|942.3|941|939.8|938.5|128
1674067200000|2023-01-18 18:40:00|940|938.3|940.3|938.8|941.8|940.3|938.8|937.3|263
1674067500000|2023-01-18 18:45:00|940|938.5|942|940.5|942|940.8|939.8|938.3|13
1674067800000|2023-01-18 18:50:00|941.8|940.3|940|938.5|943|941.5|939.5|938|129
1674068100000|2023-01-18 18:55:00|939.8|938.3|939.5|937.8|941.3|939.8|938.8|937.5|114
1674068400000|2023-01-18 19:00:00|939|938|942.3|940.8|942.8|941.3|938.5|937|409
1674068700000|2023-01-18 19:05:00|942|940.5|940.3|938.8|942.5|940.8|940|938.5|438
1674069000000|2023-01-18 19:10:00|940.5|939|939.3|937.8|940.5|939|938|936.5|70
1674069300000|2023-01-18 19:15:00|939|937.5|933.3|931.8|939|937.8|932|930.5|839
1674069600000|2023-01-18 19:20:00|933|931.3|935.5|934|936.3|934.8|932.3|931|671
1674069900000|2023-01-18 19:25:00|935.8|934.3|937.5|936|938|936.5|935.3|933.8|726
1674070200000|2023-01-18 19:30:00|937.8|936.3|936.5|935|938|936.5|936.3|934.5|24
1674070500000|2023-01-18 19:35:00|936.8|935.3|935.8|934.3|937|935.5|935.5|934|113
1674070800000|2023-01-18 19:40:00|935.5|934|935.3|933.8|936.3|934.8|935|933.5|18
1674071100000|2023-01-18 19:45:00|935|933.5|936|934.5|936|934.5|935|933.5|13
1674071400000|2023-01-18 19:50:00|935.8|934.3|935|933.5|936.3|934.8|934.8|933.5|20
1674071700000|2023-01-18 19:55:00|934.8|933.3|932.5|931.3|935|933.5|932.5|931.3|269
1674072000000|2023-01-18 20:00:00|932.3|931|931|929.8|932.3|931|931|929.8|104
1674072300000|2023-01-18 20:05:00|930.8|929.5|930.8|929.3|931.5|930|930.5|929.3|6
1674072600000|2023-01-18 20:10:00|930.5|929.5|932.5|931.3|932.5|931.3|930.5|929|71
1674072900000|2023-01-18 20:15:00|932|931|931.5|930|932.3|931|931.3|930|18
1674073200000|2023-01-18 20:20:00|931.3|929.8|931|929.5|931.3|930|930.8|929.5|7
1674073500000|2023-01-18 20:25:00|930.8|929.8|931.5|930|932|930.5|930.8|929.5|2
1674073800000|2023-01-18 20:30:00|931.3|930.3|931.3|930|931.8|930.5|931.3|929.8|5
1674074100000|2023-01-18 20:35:00|931|929.8|931|929.5|931.8|930.3|930.8|929.5|16
1674074400000|2023-01-18 20:40:00|931.3|929.8|932.8|931.5|932.8|931.5|931|929.5|150
1674074700000|2023-01-18 20:45:00|932.5|931.3|933|931.8|933|931.8|931.8|930.3|91
1674075000000|2023-01-18 20:50:00|932.8|931.5|933.5|932|934|932.5|932.8|931.5|54
1674075300000|2023-01-18 20:55:00|933.3|931.8|933.3|931.8|933.5|932|932.8|931.3|57
1674075600000|2023-01-18 21:00:00|933|931.5|932.8|931.3|933.3|931.8|932.5|931|30
1674075900000|2023-01-18 21:05:00|932.5|931|932.3|930.8|933.5|931.8|932.3|930.8|49
1674076200000|2023-01-18 21:10:00|932|930.5|933|931.5|933|931.8|932|930.5|53
1674076500000|2023-01-18 21:15:00|932.8|931.8|933.3|931.8|933.8|932|932.8|931.5|37
1674076800000|2023-01-18 21:20:00|933.8|932|932.8|931.5|933.8|932|932.8|931.5|27
1674077100000|2023-01-18 21:25:00|933|930.5|931.3|929.5|933|930.5|930.5|929.3|64
1674077400000|2023-01-18 21:30:00|931.5|929.8|931|929.5|932|930.5|931|929.5|11
1674077700000|2023-01-18 21:35:00|931.5|929.3|930|928.3|931.5|929.5|930|928.3|51
1674078000000|2023-01-18 21:40:00|930.5|928.5|929.5|927.8|930.8|929|929.5|927.8|36
1674078300000|2023-01-18 21:45:00|930.3|928.5|931.5|929.5|931.5|929.5|929.8|928|80
1674078600000|2023-01-18 21:50:00|931.8|929.8|933.3|931.3|933.8|932|931.8|929.8|143
1674078900000|2023-01-18 21:55:00|933|931.8|933.8|931.8|933.8|932|932.3|930.5|23
1674079200000|2023-01-18 22:00:00|934||934||934||934||0
1674079500000|2023-01-18 22:05:00|933|931.5|933|929|933|931.5|933|929|8
1674079800000|2023-01-18 22:10:00|||||||||16
1674080100000|2023-01-18 22:15:00||928.5||928.3||928.5||928|4
1674081000000|2023-01-18 22:30:00||928||928||928||928|0
1674082500000|2023-01-18 22:55:00|||||||||1
1674093600000|2023-01-19 02:00:00|925|923.5|926.3|924.5|926.5|924.8|924.8|923|29
1674093900000|2023-01-19 02:05:00|926|924.3|926.8|925.3|927.3|925.5|925.8|924|8
1674094200000|2023-01-19 02:10:00|926.5|925|926.3|924.8|926.8|925.3|926|924.5|0
1674094500000|2023-01-19 02:15:00|926|924.5|926|924.5|926.8|925.3|926|924.5|23
1674094800000|2023-01-19 02:20:00|925.8|924.3|924.8|923.3|926|924.5|924.8|923.3|10
1674095100000|2023-01-19 02:25:00|925|923.5|925.8|924|925.8|924.3|925|923.3|7
1674095400000|2023-01-19 02:30:00|925.3|923.8|927.3|925.8|927.5|925.8|925.3|923.8|6
1674095700000|2023-01-19 02:35:00|927.5|925.5|927|925.3|927.8|926|926.5|924.8|6
1674096000000|2023-01-19 02:40:00|926.8|925|927|925.5|927.5|925.8|926.8|925|1
1674096300000|2023-01-19 02:45:00|927.3|925.8|927.5|926|928.3|926.5|927.3|925.8|4
1674096600000|2023-01-19 02:50:00|928|925.8|927.5|925.8|928|926.5|927|925.5|3
1674096900000|2023-01-19 02:55:00|927.8|926|927.5|925.8|928.3|926.5|927.5|925.8|2
1674097200000|2023-01-19 03:00:00|927.3|925.5|927|925.3|927.5|925.8|926.5|925.3|8
1674097500000|2023-01-19 03:05:00|926.8|925|926.5|925|927|925.3|926.5|925|0
1674097800000|2023-01-19 03:10:00|926.3|925.3|927.3|925.8|927.3|925.8|926.3|925|1
1674098100000|2023-01-19 03:15:00|927|926|927.3|925.8|927.5|926|927|925.5|2
1674098400000|2023-01-19 03:20:00|927|925.5|928|926.3|928|926.5|927|925.5|0
1674098700000|2023-01-19 03:25:00|927.8|926|927.3|925.5|927.8|926.3|927|925.5|0
1674099000000|2023-01-19 03:30:00|927|925.8|927|925.5|927|925.8|926.8|925.3|2
1674099300000|2023-01-19 03:35:00|926.8|925|926.8|925.3|927|925.5|926.5|925|2
1674099600000|2023-01-19 03:40:00|927|925|926.8|925.3|927|925.3|926.8|925|0
1674099900000|2023-01-19 03:45:00|926.5|925|926.3|924.8|926.8|925.3|926.3|924.8|2
1674100200000|2023-01-19 03:50:00|926|924.3|925.8|924.5|926.3|924.5|925.8|924.3|7
1674100500000|2023-01-19 03:55:00|925.5|924.3|925.8|924.3|926|924.5|925.5|924.3|7
1674100800000|2023-01-19 04:00:00|925.5|924|925.5|924|925.8|924.5|925.5|924|5
1674101100000|2023-01-19 04:05:00|925.3|924.3|925.5|924|925.5|924.3|925.3|923.8|6
1674101400000|2023-01-19 04:10:00|925.3|923.8|925|923.5|925.5|924|924.8|923.5|10
1674101700000|2023-01-19 04:15:00|924.8|923.8|925|923.5|925.3|923.8|924.8|923.5|0
1674102000000|2023-01-19 04:20:00|925.3|923.8|925.3|923.8|925.3|923.8|925|923.5|4
1674102300000|2023-01-19 04:25:00|925|923.5|925|923.5|925.3|923.8|925|923.5|0
1674102600000|2023-01-19 04:30:00|925.3|923.8|925.3|923.8|925.3|923.8|925|923.5|5
1674102900000|2023-01-19 04:35:00|925|923.5|925|923.5|925.3|923.8|925|923.5|0
1674103200000|2023-01-19 04:40:00|925.3||925||925.3||925||0
1674103500000|2023-01-19 04:45:00|924.8|923.3|924.5|923|924.8|923.3|924.5|923|4
1674103800000|2023-01-19 04:50:00|924.8|923.3|924.8|923.3|924.8|923.3|924.8|923|1
1674104100000|2023-01-19 04:55:00|924.5|923|925|923.3|925|923.5|924.5|923|1
1674104400000|2023-01-19 05:00:00|925.3|923.5|925|923.5|925.3|923.5|924.8|923.3|3
1674104700000|2023-01-19 05:05:00|925.3|923.8|924.8|923|925.3|923.8|924.5|923|4
1674105000000|2023-01-19 05:10:00|924.5|923.3|924.5|922.8|924.8|923.3|924|922.5|37
1674105300000|2023-01-19 05:15:00|924.8|923|924.5|923|924.8|923|924.3|922.8|1
1674105600000|2023-01-19 05:20:00|924.3|922.8|925.5|924|925.5|924|924|922.5|22
1674105900000|2023-01-19 05:25:00|925.3|923.8|924.3|922.8|925.3|923.8|924.3|922.8|17
1674106200000|2023-01-19 05:30:00|924.5|923|924.5|923|925.3|923.5|924|922.5|11
1674106500000|2023-01-19 05:35:00|924.3|922.8|923|921.5|924.5|923|922|920.5|90
1674106800000|2023-01-19 05:40:00|923.3|921.8|923.5|922|923.8|922.3|923|921.5|4
1674107100000|2023-01-19 05:45:00|923.8|922.3|923.5|922|925|923.3|923.5|922|31
1674107400000|2023-01-19 05:50:00|923.8|922.3|925.5|923.8|925.8|924|923.8|922|11
1674107700000|2023-01-19 05:55:00|925.3|923.5|925.3|923.8|925.5|923.8|924.5|923|1
1674108000000|2023-01-19 06:00:00|925|923.5|924|922.8|925|923.5|924|922.5|12
1674108300000|2023-01-19 06:05:00|923.3|922.5|924.5|923.3|924.5|923.3|923.3|921.8|108
1674108600000|2023-01-19 06:10:00|924.8|923|923.5|922|924.8|923.3|923.3|921.8|118
1674108900000|2023-01-19 06:15:00|923.3|922.3|921.3|919.8|923.5|922.3|920.8|919.5|154
1674109200000|2023-01-19 06:20:00|921.5|920|922.3|920.8|922.5|921.3|921.5|920|19
1674109500000|2023-01-19 06:25:00|922|920.5|923.3|921.5|923.5|922|922|920.5|6
1674109800000|2023-01-19 06:30:00|923.5|921.8|924|922.3|924|922.5|922.5|920.8|12
1674110100000|2023-01-19 06:35:00|923.8|922.5|922.8|921.5|924.3|922.5|922.5|921.3|35
1674110400000|2023-01-19 06:40:00|922.5|921|925.3|923.5|925.3|923.8|922.3|921|58
1674110700000|2023-01-19 06:45:00|925|923.8|926.3|924.8|926.3|924.8|924.5|923|65
1674111000000|2023-01-19 06:50:00|926|924.5|925.5|924|926|924.8|925|923.5|13
1674111300000|2023-01-19 06:55:00|925.3|923.8|925.8|924.3|926|924.5|925.3|923.5|35
1674111600000|2023-01-19 07:00:00|925.5|924|924|922.8|925.5|924|923.8|922|189
1674111900000|2023-01-19 07:05:00|923.8|922.5|923.8|922.3|924|922.8|923.5|922|32
1674112200000|2023-01-19 07:10:00|923.5|922|924|922.5|924.3|923|923.5|922|29
1674112500000|2023-01-19 07:15:00|924.3|922.8|926.5|925|926.5|925.3|923.5|922|118
1674112800000|2023-01-19 07:20:00|926.8|925.3|928.5|927|928.8|927.3|926.8|925|90
1674113100000|2023-01-19 07:25:00|928.8|926.8|929.5|928|929.8|928|928.3|926.8|142
1674113400000|2023-01-19 07:30:00|929.3|927.8|930|928.5|930.3|928.8|928.3|926.8|187
1674113700000|2023-01-19 07:35:00|930.3|928.3|930.3|928.8|930.5|929|929.5|928|114
1674114000000|2023-01-19 07:40:00|930.5|929|930|928.5|931|929.5|929.3|927.5|78
1674114300000|2023-01-19 07:45:00|930.3|928.8|932.3|930.8|932.5|931|929.8|928|54
1674114600000|2023-01-19 07:50:00|932.5|931|934.5|933|935|933.5|932.5|930.8|135
1674114900000|2023-01-19 07:55:00|934.3|932.8|934.8|933|935|933.8|933.5|932|219
1674115200000|2023-01-19 08:00:00|934.5|932.8|935.8|934.3|935.8|934.3|933|931.5|657
1674115500000|2023-01-19 08:05:00|936.3|934.8|932|930.8|936.3|934.8|932|930.5|985
1674115800000|2023-01-19 08:10:00|932.3|931.3|934.3|932.8|934.3|932.8|932|930.5|484
1674116100000|2023-01-19 08:15:00|933.8|933|933.3|932|934.3|933|932.5|931|299
1674116400000|2023-01-19 08:20:00|933.5|932.3|931.8|930.3|934|932.5|931.5|930|351
1674116700000|2023-01-19 08:25:00|931.5|930|932.8|931.5|934.3|932.8|929|927.8|962
1674117000000|2023-01-19 08:30:00|933|931.3|933.5|932.3|934|932.8|932.5|931|444
1674117300000|2023-01-19 08:35:00|934|932.8|932.8|931.3|934.5|933.3|932.5|931|180
1674117600000|2023-01-19 08:40:00|932.5|931.5|931|929.5|933|931.5|930.3|928.8|309
1674117900000|2023-01-19 08:45:00|930.8|929.3|929|927.5|931.5|930|928.8|927.5|227
1674118200000|2023-01-19 08:50:00|928.8|927.3|929.3|927.8|929.5|928|928.3|927|213
1674118500000|2023-01-19 08:55:00|928.8|927.5|929.5|928|929.8|928.3|928.3|927|214
1674118800000|2023-01-19 09:00:00|929.8|928.3|929.3|928|931.3|930|929.3|928|344
1674119100000|2023-01-19 09:05:00|929|927.8|931.5|930.3|932|930.5|929|927.5|230
1674119400000|2023-01-19 09:10:00|931.8|930.5|931.8|930.3|932|930.8|931.5|930|156
1674119700000|2023-01-19 09:15:00|931.5|930|933.5|932|933.5|932.3|931|929.5|345
1674120000000|2023-01-19 09:20:00|933.8|932.3|933.8|932.5|936.5|935|933.8|932|471
1674120300000|2023-01-19 09:25:00|934|932.3|934.8|933.3|935.3|933.8|933.5|932|68
1674120600000|2023-01-19 09:30:00|935|933.5|935|933.5|937|935.8|934.8|933.5|82
1674120900000|2023-01-19 09:35:00|934.8|933.8|933.5|932.3|935|933.8|933.3|932|189
1674121200000|2023-01-19 09:40:00|933.8|932.5|933.8|932.5|934.5|933|933.3|932|69
1674121500000|2023-01-19 09:45:00|934|932.3|934.3|932.8|934.5|933.3|933|931.5|168
1674121800000|2023-01-19 09:50:00|934|932.5|933.8|932.3|934|932.8|932.8|931.5|103
1674122100000|2023-01-19 09:55:00|933.5|932|932.3|930.8|934|932.5|931.5|930.3|242
1674122400000|2023-01-19 10:00:00|932.5|931|931.8|930.3|933.3|931.8|931|929.8|147
1674122700000|2023-01-19 10:05:00|931.5|930.5|931|929.5|932|930.5|930.3|929|368
1674123000000|2023-01-19 10:10:00|930.5|929|931.8|930.3|932.8|931.3|930.5|929|209
1674123300000|2023-01-19 10:15:00|932|930.5|932.8|931.5|933.5|932|931.5|930|191
1674123600000|2023-01-19 10:20:00|932.5|931.3|934.3|933|934.5|933|932.3|931|134
1674123900000|2023-01-19 10:25:00|934.5|933.3|936.8|935.5|936.8|935.5|934.3|933|438
1674124200000|2023-01-19 10:30:00|936.5|935.3|934.8|933.3|937.3|936|934.5|933|368
1674124500000|2023-01-19 10:35:00|934.5|933|934|932.5|935.8|934.5|933.5|932.3|363
1674124800000|2023-01-19 10:40:00|933.8|932.3|932.8|931.5|934.3|932.8|932|930.8|610
1674125100000|2023-01-19 10:45:00|932.5|931.3|934.8|933.3|934.8|933.5|932.5|931.3|210
1674125400000|2023-01-19 10:50:00|934.5|933|935.8|934.3|936|934.5|934.5|933|43
1674125700000|2023-01-19 10:55:00|935.5|934.5|936.3|934.8|936.5|935.3|935.5|934|102
1674126000000|2023-01-19 11:00:00|936|934.5|934.5|933|936|934.8|933.8|932.5|470
1674126300000|2023-01-19 11:05:00|934.8|933.3|932.8|931.5|935.3|933.8|932.8|931.5|134
1674126600000|2023-01-19 11:10:00|933|931.3|933.5|932.3|933.8|932.3|931.8|930.3|161
1674126900000|2023-01-19 11:15:00|933.8|932.5|933|931.5|934|932.5|933|931.5|90
1674127200000|2023-01-19 11:20:00|932.8|931.3|934|932.8|934.3|932.8|932.5|931.3|407
1674127500000|2023-01-19 11:25:00|934.3|932.5|934|932.8|934.3|933|933.3|932|134
1674127800000|2023-01-19 11:30:00|934.3|932.5|935.3|933.8|936|934.5|933.5|932|151
1674128100000|2023-01-19 11:35:00|935|933.5|934|932.5|935.3|933.8|934|932.5|462
1674128400000|2023-01-19 11:40:00|933.8|932.8|934|932.5|934.3|933|932.5|931|109
1674128700000|2023-01-19 11:45:00|933.8|932.3|932.8|931.3|934.3|932.8|932|930.5|309
1674129000000|2023-01-19 11:50:00|933|931.5|931|929.5|933|931.8|930.8|929.5|109
1674129300000|2023-01-19 11:55:00|931.5|929.8|931.5|930.3|932.3|930.8|930|928.5|363
1674129600000|2023-01-19 12:00:00|931.8|930|930|928.8|931.8|930.3|930|928.5|328
1674129900000|2023-01-19 12:05:00|930.3|928.5|930.8|929.3|931|929.8|929.3|928|406
1674130200000|2023-01-19 12:10:00|930.5|929|931.3|929.8|931.3|929.8|929.8|928.3|238
1674130500000|2023-01-19 12:15:00|931.5|930|930.3|928.8|931.8|930.3|929.8|928.5|74
1674130800000|2023-01-19 12:20:00|930|928.5|931.8|930.3|932.5|931|930|928.5|506
1674131100000|2023-01-19 12:25:00|931.5|930|931|929.5|932.3|931|930.8|929.3|110
1674131400000|2023-01-19 12:30:00|931.3|929.8|930.8|929.3|931.3|929.8|929.8|928.5|79
1674131700000|2023-01-19 12:35:00|930.5|929|929.8|928.3|930.8|929.3|929.5|928.3|166
1674132000000|2023-01-19 12:40:00|929.5|928|930.3|928.8|930.5|929|928.3|927|294
1674132300000|2023-01-19 12:45:00|930|928.5|928.8|927.3|931.3|929.8|928.5|927.3|139
1674132600000|2023-01-19 12:50:00|929|927.5|928|926.5|929.3|928|927.3|925.8|508
1674132900000|2023-01-19 12:55:00|927.8|926.3|928.3|927|929.3|928|927.5|926.3|261
1674133200000|2023-01-19 13:00:00|928.5|927.3|930|928.5|930.3|928.8|928.3|926.8|169
1674133500000|2023-01-19 13:05:00|930.3|928.8|933.3|931.8|934.3|933|929.3|928|351
1674133800000|2023-01-19 13:10:00|933.8|932.3|932|930.5|933.8|932.5|931.5|930.3|138
1674134100000|2023-01-19 13:15:00|932.8|930.8|932.3|931|932.8|931.3|930.8|929.3|300
1674134400000|2023-01-19 13:20:00|932.5|930.8|933|931.5|933.3|932|931.8|930.3|173
1674134700000|2023-01-19 13:25:00|933.3|931.8|934|932.3|934.3|932.8|933|931.5|115
1674135000000|2023-01-19 13:30:00|933.8|932|935|933.8|936|934.8|933|931.8|152
1674135300000|2023-01-19 13:35:00|935.3|934|935|933.5|935.8|934.3|933.8|932.3|180
1674135600000|2023-01-19 13:40:00|935.3|933.8|935|933.5|935.8|934.3|933.8|932.5|181
1674135900000|2023-01-19 13:45:00|934.8|933.8|933.5|932.3|935.5|934.3|932|930.5|220
1674136200000|2023-01-19 13:50:00|933.8|932|932.3|931|934|932.8|931.5|930|202
1674136500000|2023-01-19 13:55:00|932|930.8|930.8|929.5|933.3|931.8|930.8|929.5|246
1674136800000|2023-01-19 14:00:00|931|929.8|934.8|933.3|935|933.5|930.5|929.3|355
1674137100000|2023-01-19 14:05:00|935|933.5|939|937.5|939.8|938.3|934.8|933.3|628
1674137400000|2023-01-19 14:10:00|938.5|937|935|933.8|939.3|937.8|934.8|933.3|344
1674137700000|2023-01-19 14:15:00|934.8|933.5|936.3|934.8|938|936.8|932.8|931.3|257
1674138000000|2023-01-19 14:20:00|936|934.5|935.8|934.3|936.5|935|934.8|933.3|127
1674138300000|2023-01-19 14:25:00|935.5|934|938.3|936.8|939|937.8|935.5|934|212
1674138600000|2023-01-19 14:30:00|938|937.3|937|935.5|939.8|938.3|936.8|935.3|178
1674138900000|2023-01-19 14:35:00|937.3|935.8|937|935.5|938|936.8|936|934.5|315
1674139200000|2023-01-19 14:40:00|936.8|935|933.8|932.3|937.3|935.8|932.8|931.5|241
1674139500000|2023-01-19 14:45:00|933.5|932|934|932.8|935|933.5|933|931.5|125
1674139800000|2023-01-19 14:50:00|933.8|932.5|932.8|931.3|935|933.5|932.8|931.3|200
1674140100000|2023-01-19 14:55:00|933|931.5|935.3|933.8|936|934.5|933|931.5|393
1674140400000|2023-01-19 15:00:00|935.5|934|936.3|935|937.8|936.3|934.3|932.8|332
1674140700000|2023-01-19 15:05:00|936.5|935.3|939.8|938.3|940|938.8|936|934.5|666
1674141000000|2023-01-19 15:10:00|940.3|938.5|941|939.5|941.5|940.3|939.3|937.8|1562
1674141300000|2023-01-19 15:15:00|941.3|939.8|945.5|944|946|944.8|941.3|939.8|1244
1674141600000|2023-01-19 15:20:00|945.3|943.8|947.3|945.8|948|946.8|944.3|943|1994
1674141900000|2023-01-19 15:25:00|947.5|946|949|947.5|950.3|948.8|946.3|945|753
1674142200000|2023-01-19 15:30:00|949.5|948|950.8|949|952.5|951.3|949.5|948|900
1674142500000|2023-01-19 15:35:00|951|949.3|951|949.8|953.3|952|949.5|948|1334
1674142800000|2023-01-19 15:40:00|951.3|949.5|952|950.8|953.8|952.5|951|949.5|695
1674143100000|2023-01-19 15:45:00|952.3|951|952.3|950.8|953|951.8|951.3|950|378
1674143400000|2023-01-19 15:50:00|952|951|949.3|947.8|953|951.8|949|947.5|1107
1674143700000|2023-01-19 15:55:00|949.5|948|945|943.3|949.5|948|944.8|943|843
1674144000000|2023-01-19 16:00:00|944|941.3|947.5|946.3|953.3|952|943.8|941.3|1154
1674144300000|2023-01-19 16:05:00|948|946|951|949.8|952.5|951.3|947.5|946|1365
1674144600000|2023-01-19 16:10:00|951.3|950|950|948.5|951.8|950.3|946.5|945|1001
1674144900000|2023-01-19 16:15:00|949.8|948.3|940.5|939.3|951|949.5|940.5|939|863
1674145200000|2023-01-19 16:20:00|940.3|939|940.5|939.3|942.5|941.3|936.8|935.3|1488
1674145500000|2023-01-19 16:25:00|940.8|939.5|944.5|943.3|945.5|944.3|939.5|938.3|1985
1674145800000|2023-01-19 16:30:00|945|943.8|949.8|948.3|949.8|948.5|944.5|943|803
1674146100000|2023-01-19 16:35:00|949.5|948|949.5|948.3|950.8|949.5|948.8|947.3|330
1674146400000|2023-01-19 16:40:00|949.8|948.5|949.3|948|951|949.5|948.8|947.3|540
1674146700000|2023-01-19 16:45:00|949.5|948.3|952|950.8|952.8|951.5|949|947.5|426
1674147000000|2023-01-19 16:50:00|951.3|949.8|954.3|953|954.5|953|951.3|949.8|855
1674147300000|2023-01-19 16:55:00|954.5|952.8|953.5|952|955.3|954|953|951.5|478
1674147600000|2023-01-19 17:00:00|953.8|952.5|954.5|953|955.8|954.5|953.3|952|808
1674147900000|2023-01-19 17:05:00|954.3|953.3|961.3|959.8|961.3|960|953.8|952.3|906
1674148200000|2023-01-19 17:10:00|961.5|960|961.5|960.3|962|960.8|960.5|959|514
1674148500000|2023-01-19 17:15:00|961.8|960.5|964.5|963.3|964.8|963.3|961.3|960|638
1674148800000|2023-01-19 17:20:00|964.8|963.5|963|961.5|966.3|964.8|962.8|961.3|571
1674149100000|2023-01-19 17:25:00|963.3|961.8|965.5|964|966|964.8|963|961.5|243
1674149400000|2023-01-19 17:30:00|965.3|964.3|966|964.8|967.3|965.8|965.3|963.8|648
1674149700000|2023-01-19 17:35:00|966.3|964.5|963.5|962.3|967.3|966|963.3|962|330
1674150000000|2023-01-19 17:40:00|963.8|962.5|960|958.5|964.8|963.3|959.8|958.3|158
1674150300000|2023-01-19 17:45:00|959.8|958.3|954.3|952.8|959.8|958.5|953.8|952.3|353
1674150600000|2023-01-19 17:50:00|954|953|960.3|959|960.5|959.3|954|952.8|751
1674150900000|2023-01-19 17:55:00|960.5|958.8|960.8|959.3|962.3|960.8|958.8|957.3|520
1674151200000|2023-01-19 18:00:00|961|959.5|958.8|957.5|963|961.8|958.5|957.3|792
1674151500000|2023-01-19 18:05:00|959|957.8|959.5|958|961|959.5|958.3|956.8|465
1674151800000|2023-01-19 18:10:00|959.3|957.8|957.3|955.8|960|958.5|956|954.5|278
1674152100000|2023-01-19 18:15:00|957.5|956|958.8|957.5|959.3|957.8|956.3|954.8|106
1674152400000|2023-01-19 18:20:00|959|957.3|958.5|957|959.8|958.5|957.5|956.3|75
1674152700000|2023-01-19 18:25:00|958.3|956.8|959.5|958|960|958.8|958|956.5|37
1674153000000|2023-01-19 18:30:00|959.3|958.3|959.3|957.8|959.3|958.3|956.3|954.8|202
1674153300000|2023-01-19 18:35:00|959.5|958|961.8|960.3|962.3|960.8|957.8|956.3|133
1674153600000|2023-01-19 18:40:00|961.5|960.5|959.3|957.8|962.5|961|959|957.5|266
1674153900000|2023-01-19 18:45:00|959.8|958.5|959|957.5|960|958.5|958.5|957|27
1674154200000|2023-01-19 18:50:00|958.8|957.3|958|956.8|959|957.8|957.8|956.5|126
1674154500000|2023-01-19 18:55:00|958.3|956.5|958.8|957.5|959.5|958.3|956.8|955.5|163
1674154800000|2023-01-19 19:00:00|958.5|957|959.8|958.3|960|958.5|956.8|955.5|96
1674155100000|2023-01-19 19:05:00|960|958.5|961.8|960.3|962.3|960.8|959.3|958|269
1674155400000|2023-01-19 19:10:00|960.8|959.5|962.8|961.3|963.3|961.8|959.3|957.8|519
1674155700000|2023-01-19 19:15:00|962.5|961|965|963.5|967.3|966|961.8|960.3|610
1674156000000|2023-01-19 19:20:00|965.3|963.8|964|962.5|967|965.8|963|961.5|577
1674156300000|2023-01-19 19:25:00|964.3|962.8|963|961.5|967.3|965.8|962.5|961.3|758
1674156600000|2023-01-19 19:30:00|962.5|961.3|964.8|963.3|965.5|964|962.5|961.3|367
1674156900000|2023-01-19 19:35:00|964.5|963|966|964.8|966.5|964.8|964.5|963|148
1674157200000|2023-01-19 19:40:00|966.3|964.5|967.5|966|968|966.5|965.8|964.3|308
1674157500000|2023-01-19 19:45:00|967.3|965.8|965.8|964.5|967.5|966.3|965.5|964|120
1674157800000|2023-01-19 19:50:00|966|964.3|965.8|964.3|967|965.5|965.8|964.3|87
1674158100000|2023-01-19 19:55:00|965.5|964|965.3|963.8|966.3|965|965.3|963.8|56
1674158400000|2023-01-19 20:00:00|965.5|964|966.3|964.8|967|965.5|965.3|963.8|76
1674158700000|2023-01-19 20:05:00|966|964.5|966.5|965|966.5|965|965.8|964.3|8
1674159000000|2023-01-19 20:10:00|966.3|964.8|966|964.5|966.5|965.3|965.8|964.3|7
1674159300000|2023-01-19 20:15:00|966.3|964.8|967.8|966.3|967.8|966.3|966.3|964.5|41
1674159600000|2023-01-19 20:20:00|967.5|966|967.3|966|968.3|966.8|967|965.8|97
1674159900000|2023-01-19 20:25:00|967.5|965.8|967.5|966.3|967.8|966.3|966.8|965.3|36
1674160200000|2023-01-19 20:30:00|967.8|966|967|965.8|967.8|966|967|965.5|14
1674160500000|2023-01-19 20:35:00|966.8|965.5|967|965.5|967|965.8|966.3|964.8|69
1674160800000|2023-01-19 20:40:00|966.8|965.3|966.5|965|967.3|965.8|966.3|965|10
1674161100000|2023-01-19 20:45:00|966.3|965.3|966.5|965|967|965.8|966.3|965|172
1674161400000|2023-01-19 20:50:00|966.3|964.8|966.5|965|966.5|965.3|966.3|964.8|16
1674161700000|2023-01-19 20:55:00|966.3|965.3|966.3|965|966.8|965.5|966|964.5|87
1674162000000|2023-01-19 21:00:00|966.5|964.8|966.3|964.8|966.5|965.3|966|964.5|8
1674162300000|2023-01-19 21:05:00|966|964.5|967.5|966|967.8|966.5|966|964.5|108
1674162600000|2023-01-19 21:10:00|967.3|966.3|967.3|966|967.5|966.3|967|965.5|103
1674162900000|2023-01-19 21:15:00|967|965.8|967.3|965.8|967.3|966|966.8|965.5|34
1674163200000|2023-01-19 21:20:00|967|965.3|967.3|965.8|967.5|966|966.8|965.3|10
1674163500000|2023-01-19 21:25:00|967.5|966|967.8|966.3|968|966.5|967.3|965.8|42
1674163800000|2023-01-19 21:30:00|967.5|966.5|968|966.8|968|966.8|967.3|966|13
1674164100000|2023-01-19 21:35:00|967.8|966.5|968|966.5|968.3|966.8|967.8|966.5|7
1674164400000|2023-01-19 21:40:00|967.8|966.8|968.5|967.3|969|967.5|967.8|966.5|131
1674164700000|2023-01-19 21:45:00|968.8|967|969|967.5|969|967.8|968.5|966.8|69
1674165000000|2023-01-19 21:50:00|968.8|967.3|968.5|967|969|967.5|968.3|966.8|9
1674165300000|2023-01-19 21:55:00|968.3|966.8|968|966.5|968.8|967|967.5|966|102
1674165600000|2023-01-19 22:00:00|968.5|966.3|968.8|964.5|969|966.3|968.5|964.5|0
1674166500000|2023-01-19 22:15:00|969||968.8||969||968.8||17
1674167400000|2023-01-19 22:30:00|||||||||1
1674168600000|2023-01-19 22:50:00|969.5||968.8||969.5||968.8||0
1674168900000|2023-01-19 22:55:00|||||||||6
1674180000000|2023-01-20 02:00:00|969.5|968|969.5|968|969.8|968.3|969.3|967.8|2
1674180300000|2023-01-20 02:05:00|969.3|967.8|969.8|968.3|969.8|968.3|969|967.5|4
1674180600000|2023-01-20 02:10:00|969.5|968|967.3|965.8|969.5|968.3|967|965.5|36
1674180900000|2023-01-20 02:15:00|967|965.5|966.5|964.8|967|965.5|966|964.8|14
1674181200000|2023-01-20 02:20:00|966.3|965|966.8|965.3|967|965.5|966.3|964.5|6
1674181500000|2023-01-20 02:25:00|967|965.5|967|965.5|967|965.5|966.8|965.3|2
1674181800000|2023-01-20 02:30:00|967.3|965.8|967|965.5|967.3|965.8|966.5|965|6
1674182100000|2023-01-20 02:35:00|967.3|965.8|967|965.5|967.5|966|966.8|965.3|29
1674182400000|2023-01-20 02:40:00|967.3|965.3|966.5|965|967.3|965.3|966.3|965|14
1674182700000|2023-01-20 02:45:00|967|965.3|965.8|964.3|967.3|965.8|965.8|964|24
1674183000000|2023-01-20 02:50:00|965.5|964|965|963.5|965.8|964.3|964.8|963.5|23
1674183300000|2023-01-20 02:55:00|965.3|963.8|965|963.5|965.3|964|964.8|963.5|51
1674183600000|2023-01-20 03:00:00|965.3|963.8|965.3|963.8|965.3|964|964.8|963.5|30
1674183900000|2023-01-20 03:05:00|965|963.5|961.5|960|965.3|963.8|961.3|959.8|187
1674184200000|2023-01-20 03:10:00|961.3|960.3|962.3|960.8|963.3|961.8|961.3|960.3|71
1674184500000|2023-01-20 03:15:00|962.5|961|962.5|960.8|962.8|961.5|962|960.5|38
1674184800000|2023-01-20 03:20:00|962.8|961|963|961.3|963.3|961.5|962.3|960.8|3
1674185100000|2023-01-20 03:25:00|962.8|961.5|963|961.3|963.8|962|962.8|961.3|1
1674185400000|2023-01-20 03:30:00|963.3|961.5|963.8|962.3|963.8|962.5|963|961.5|57
1674185700000|2023-01-20 03:35:00|964|962.5|964.3|962.8|964.5|962.8|964|962.3|63
1674186000000|2023-01-20 03:40:00|964|962.5|964.3|962.5|964.5|962.8|963.8|962.3|9
1674186300000|2023-01-20 03:45:00|964|962.8|964.3|962.8|964.8|963.3|964|962.5|39
1674186600000|2023-01-20 03:50:00|964|962.5|965|963.3|965|963.5|964|962.5|6
1674186900000|2023-01-20 03:55:00|964.8|963.5|965|963.5|966|964.3|964.8|963|69
1674187200000|2023-01-20 04:00:00|965.3|963.8|966|964.5|966.3|964.8|965.3|963.5|185
1674187500000|2023-01-20 04:05:00|965.8|964.3|965|963.5|966|964.5|964.8|963.5|15
1674187800000|2023-01-20 04:10:00|965.3|963.8|965.8|964.3|965.8|964.5|965|963.5|20
1674188100000|2023-01-20 04:15:00|965.5|964|964.8|963.3|966|964.3|964.8|963|63
1674188400000|2023-01-20 04:20:00|965|963.5|966|964.3|966.3|964.5|965|963.5|27
1674188700000|2023-01-20 04:25:00|965.8|964.5|961.3|959.8|965.8|964.8|959.8|958.5|538
1674189000000|2023-01-20 04:30:00|960.8|959.3|963.3|961.8|963.3|961.8|960.8|959.3|140
1674189300000|2023-01-20 04:35:00|963.5|961.5|963|961.5|964|962.5|963|961.5|7
1674189600000|2023-01-20 04:40:00|962.5|961|962.5|961|962.5|961.3|962|960.5|25
1674189900000|2023-01-20 04:45:00|962.3|960.5|962|960.5|962.3|961|961.8|960.3|10
1674190200000|2023-01-20 04:50:00|962.3|960.8|961.8|960.3|962.3|960.8|961.5|960|7
1674190500000|2023-01-20 04:55:00|961.5|960.5|961.3|959.8|961.8|960.5|961.3|959.5|3
1674190800000|2023-01-20 05:00:00|961.5|960|961|959.5|961.5|960|961|959.5|0
1674191100000|2023-01-20 05:05:00|960.8|959.3|961.3|960|961.8|960|960.8|959|2
1674191400000|2023-01-20 05:10:00|961.5|959.8|961.8|960|961.8|960.3|961|959.5|1
1674191700000|2023-01-20 05:15:00|961.5|959.8|961.5|960|961.8|960|961.3|959.5|8
1674192000000|2023-01-20 05:20:00|961.8|959.8|961.8|960.3|961.8|960.3|961|959.3|63
1674192300000|2023-01-20 05:25:00|961.5|960|962|960.5|962.3|960.8|961.5|960|36
1674192600000|2023-01-20 05:30:00|961.8|960.3|962.5|961|962.5|961|961.5|960.3|30
1674192900000|2023-01-20 05:35:00|962.8|960.8|962.8|961.3|962.8|961.5|961.8|960.3|33
1674193200000|2023-01-20 05:40:00|962.5|961|962.5|961|962.8|961.3|962.5|961|1
1674193500000|2023-01-20 05:45:00|962.8|961.5|963|961.3|963.3|962|962.5|961|104
1674193800000|2023-01-20 05:50:00|962.8|961|962.8|961.3|963.8|962.3|962.8|961|22
1674194100000|2023-01-20 05:55:00|962.5|961|962.3|960.5|962.8|961.3|961.5|960|132
1674194400000|2023-01-20 06:00:00|962|960.8|961.3|959.5|962.3|960.8|960.5|959.3|76
1674194700000|2023-01-20 06:05:00|961.5|959.8|961.3|959.8|961.5|959.8|960.5|959|41
1674195000000|2023-01-20 06:10:00|961.5|959.5|960.8|959.3|961.5|959.8|960.8|959|11
1674195300000|2023-01-20 06:15:00|961|959.5|961|959.5|961.3|959.8|960.8|959.3|10
1674195600000|2023-01-20 06:20:00|960.8|959.8|960.5|959|960.8|959.8|960.3|958.8|34
1674195900000|2023-01-20 06:25:00|960.8|959.5|960.8|959.5|961|959.8|960.5|959.3|15
1674196200000|2023-01-20 06:30:00|961|959.3|961.3|959.8|961.3|959.8|960.8|959.3|9
1674196500000|2023-01-20 06:35:00|961.5|960|961|959.8|961.5|960.3|961|959.8|9
1674196800000|2023-01-20 06:40:00|961.5|959.5|960|958.5|961.5|959.5|959.8|958.5|37
1674197100000|2023-01-20 06:45:00|959.8|958.8|959.5|958.3|960|958.8|959.5|958|61
1674197400000|2023-01-20 06:50:00|959.8|958.5|960.5|959.3|961.3|959.5|959.8|958.3|28
1674197700000|2023-01-20 06:55:00|960.8|959|961.3|959.8|961.3|959.8|960|958.5|42
1674198000000|2023-01-20 07:00:00|961|959.5|961.3|960|961.5|960|960.3|958.8|91
1674198300000|2023-01-20 07:05:00|961.8|960.3|962.8|961.3|963.5|962|961.8|960.3|48
1674198600000|2023-01-20 07:10:00|963.3|961.8|964.3|962.8|964.3|962.8|963|961.5|55
1674198900000|2023-01-20 07:15:00|964.5|963|963.8|962.3|964.8|963.3|963.5|962|84
1674199200000|2023-01-20 07:20:00|964|962.5|964.3|962.5|964.5|963|963.5|962|76
1674199500000|2023-01-20 07:25:00|964.5|962.8|963.5|961.8|965|963.8|963|961.5|127
1674199800000|2023-01-20 07:30:00|963.3|962|964|962.5|964.5|963.3|963.3|961.8|65
1674200100000|2023-01-20 07:35:00|964.3|962.8|965.8|964.3|966|964.5|964.3|962.5|103
1674200400000|2023-01-20 07:40:00|966|964.5|965|963.8|966|964.5|964.8|963|33
1674200700000|2023-01-20 07:45:00|965.3|963.5|968.3|966.8|968.3|966.8|964.8|963|188
1674201000000|2023-01-20 07:50:00|968.5|967.3|970|968.5|970|968.5|968.5|967.3|129
1674201300000|2023-01-20 07:55:00|969.8|968.3|971.3|970|971.5|970|969.8|968.3|35
1674201600000|2023-01-20 08:00:00|971.5|969.8|972|970.5|972.5|971|970.8|969.5|229
1674201900000|2023-01-20 08:05:00|972.3|970.8|972.5|971|972.8|971.5|971.8|970.3|261
1674202200000|2023-01-20 08:10:00|972.8|971.3|975.3|973.8|975.5|974|972.3|970.8|322
1674202500000|2023-01-20 08:15:00|975|973.5|974|972.5|976.3|974.8|973.8|972.3|296
1674202800000|2023-01-20 08:20:00|973.8|972.3|973.3|971.8|975.3|973.8|973|971.8|138
1674203100000|2023-01-20 08:25:00|973|971.3|973|971.5|974.8|973.3|972.3|971|231
1674203400000|2023-01-20 08:30:00|972.8|971.8|970.8|969.3|972.8|971.8|970.3|968.8|278
1674203700000|2023-01-20 08:35:00|971|969.5|971.3|970|971.5|970|970.3|968.8|48
1674204000000|2023-01-20 08:40:00|971.5|970.3|973.5|972.3|974|972.8|971.5|970.3|326
1674204300000|2023-01-20 08:45:00|973.3|972|971.8|970.3|973.5|972.3|971.5|970.3|86
1674204600000|2023-01-20 08:50:00|972|970.5|973.5|972|974|972.5|971.5|970.3|157
1674204900000|2023-01-20 08:55:00|973.3|972.3|974|972.8|974.8|973.5|972.8|971.3|198
1674205200000|2023-01-20 09:00:00|974.5|973|972.3|970.8|974.8|973.3|972|970.5|233
1674205500000|2023-01-20 09:05:00|972|970.5|971.8|970.3|972.8|971.3|971.3|970|483
1674205800000|2023-01-20 09:10:00|972|970.5|972.5|971.3|973|971.5|971.8|970.3|180
1674206100000|2023-01-20 09:15:00|972.3|971|973.8|972.3|973.8|972.3|972|970.5|215
1674206400000|2023-01-20 09:20:00|973.5|972|974.5|973.3|975|973.8|973.3|972|206
1674206700000|2023-01-20 09:25:00|974.3|973|974|972.5|974.8|973.5|973.8|972.3|94
1674207000000|2023-01-20 09:30:00|974.5|972.8|975.5|974.3|976.3|974.8|974.5|972.8|300
1674207300000|2023-01-20 09:35:00|975.8|974.5|973.3|972|976|974.5|973.3|971.8|424
1674207600000|2023-01-20 09:40:00|973.5|971.8|972.8|971.3|974.3|972.8|972.3|970.8|196
1674207900000|2023-01-20 09:45:00|972.5|971|972|970.5|974|972.5|971.8|970.5|92
1674208200000|2023-01-20 09:50:00|971.8|970.8|972.8|971.3|973.3|972|971.8|970.5|102
1674208500000|2023-01-20 09:55:00|972.5|971.5|971.8|970.5|972.8|971.5|971.8|970.3|55
1674208800000|2023-01-20 10:00:00|972|970.3|973.8|972.5|974|972.5|971.5|970.3|277
1674209100000|2023-01-20 10:05:00|973.5|972.3|971|969.5|973.8|972.3|969.5|968|219
1674209400000|2023-01-20 10:10:00|971.3|969.8|971.8|970.5|972|970.8|970.3|969|58
1674209700000|2023-01-20 10:15:00|972|970.8|971.8|970.5|973|971.8|971.5|970|76
1674210000000|2023-01-20 10:20:00|971.5|970.3|971.5|970.3|972|970.5|970.8|969.5|36
1674210300000|2023-01-20 10:25:00|971.8|970|971.5|970.3|972.8|971.3|971.3|970|150
1674210600000|2023-01-20 10:30:00|971.3|970|971.3|969.8|971.8|970.3|970.3|969|244
1674210900000|2023-01-20 10:35:00|971.5|970|971.3|969.8|971.8|970.5|970.8|969.5|87
1674211200000|2023-01-20 10:40:00|971|969.5|970.8|969.5|971.3|969.8|970.5|969.3|90
1674211500000|2023-01-20 10:45:00|971|969.8|972.3|970.8|972.3|970.8|970.8|969.8|76
1674211800000|2023-01-20 10:50:00|972.5|971.3|972|970.5|972.5|971.3|971.5|970.3|100
1674212100000|2023-01-20 10:55:00|971.8|970.3|972|970.5|972.5|971.3|971.3|969.8|176
1674212400000|2023-01-20 11:00:00|971.8|970.3|975.8|974.3|975.8|974.5|971.5|970.3|648
1674212700000|2023-01-20 11:05:00|976|974.5|973.8|972.3|976|974.8|973.3|972|539
1674213000000|2023-01-20 11:10:00|973.5|972.5|975|973.5|975|973.5|973.5|972.3|170
1674213300000|2023-01-20 11:15:00|974.8|973.3|975|973.8|975.3|974|974.8|973.3|60
1674213600000|2023-01-20 11:20:00|974.8|973.5|974.5|973|975.3|974|974|972.5|49
1674213900000|2023-01-20 11:25:00|974.3|973.3|973.5|972.3|974.5|973.3|973.5|972.3|26
1674214200000|2023-01-20 11:30:00|973.3|972|972.5|971.3|973.5|972.3|972|970.5|294
1674214500000|2023-01-20 11:35:00|972.3|971|971.8|970.5|973.5|972|971.5|970.3|213
1674214800000|2023-01-20 11:40:00|972|970.3|970|968.5|972|970.3|969.8|968.3|115
1674215100000|2023-01-20 11:45:00|969.8|968.8|969.5|968.3|970|968.8|969|967.8|196
1674215400000|2023-01-20 11:50:00|969.8|968|968.5|967.3|970.3|968.8|968.5|967|143
1674215700000|2023-01-20 11:55:00|968.3|967|968.8|967.3|968.8|967.5|967.3|966|66
1674216000000|2023-01-20 12:00:00|968.5|967|967.8|966.5|968.5|967|967|965.8|128
1674216300000|2023-01-20 12:05:00|968|966.3|967|965.8|968.3|966.8|966.5|965|729
1674216600000|2023-01-20 12:10:00|967.3|966|965.3|964|967.5|966|965.3|963.8|154
1674216900000|2023-01-20 12:15:00|965.5|963.8|966.3|965|966.8|965.3|965.3|963.8|34
1674217200000|2023-01-20 12:20:00|966.5|964.8|967|965.5|967|965.5|966.3|964.8|55
1674217500000|2023-01-20 12:25:00|966.8|965.8|968.3|967|968.8|967.3|966.8|965.5|266
1674217800000|2023-01-20 12:30:00|968.5|967.3|970.3|969|970.5|969.3|968.3|967|113
1674218100000|2023-01-20 12:35:00|970|968.8|971|969.8|971.5|970|970|968.8|84
1674218400000|2023-01-20 12:40:00|971.3|970|971.8|970.3|972.3|970.8|971|969.5|108
1674218700000|2023-01-20 12:45:00|972|970.5|972.5|971.3|972.8|971.5|971.8|970.3|129
1674219000000|2023-01-20 12:50:00|972.3|971|973.5|972|973.8|972.3|971.8|970.3|322
1674219300000|2023-01-20 12:55:00|973.3|971.8|973.3|972|973.5|972.3|972.3|971|241
1674219600000|2023-01-20 13:00:00|973|971.5|975.5|974|975.8|974.3|972.8|971.3|141
1674219900000|2023-01-20 13:05:00|975|973.8|975.3|973.8|977|975.8|974.5|973.3|643
1674220200000|2023-01-20 13:10:00|975|974|974.3|972.8|975.8|974.3|972.3|971|244
1674220500000|2023-01-20 13:15:00|974|973|973.3|971.8|974.5|973|972|970.5|190
1674220800000|2023-01-20 13:20:00|973.5|972|973.3|971.8|975|973.5|973|971.5|745
1674221100000|2023-01-20 13:25:00|973.5|972|974.5|973.3|974.8|973.3|973|971.8|283
1674221400000|2023-01-20 13:30:00|974.3|973|974.5|973|974.8|973.5|974|972.8|299
1674221700000|2023-01-20 13:35:00|974.3|972.8|973.8|972.5|974.8|973.5|973.5|972|297
1674222000000|2023-01-20 13:40:00|974|972.3|974.3|972.8|974.5|973.3|973|971.8|515
1674222300000|2023-01-20 13:45:00|974|972.5|974.5|973|974.5|973|972.8|971.3|439
1674222600000|2023-01-20 13:50:00|974.3|972.8|975.8|974.5|976|974.8|973.5|972|905
1674222900000|2023-01-20 13:55:00|976|974.8|975|973.5|977|975.8|974.8|973.3|584
1674223200000|2023-01-20 14:00:00|975.3|973.8|973.3|971.8|975.8|974.3|972.3|971|869
1674223500000|2023-01-20 14:05:00|972.8|971.5|970.8|969.3|974.3|973|970.3|969|1102
1674223800000|2023-01-20 14:10:00|970.5|969.5|972.5|971|972.8|971.5|970.5|969.5|256
1674224100000|2023-01-20 14:15:00|972.3|970.8|975|973.8|975.8|974.3|971.8|970.5|380
1674224400000|2023-01-20 14:20:00|975.3|973.5|977|975.8|977.3|976|974.8|973.3|501
1674224700000|2023-01-20 14:25:00|977.3|975.5|977.8|976.5|978.3|976.8|976.8|975.3|430
1674225000000|2023-01-20 14:30:00|977.5|976.3|976.5|975.3|978.3|977|976.5|975|489
1674225300000|2023-01-20 14:35:00|976.3|975|969.3|968|976.8|975.5|967.8|966.3|609
1674225600000|2023-01-20 14:40:00|969.5|967.8|974.3|972.8|974.5|973|968.5|967.3|467
1674225900000|2023-01-20 14:45:00|974.5|973|972.3|970.8|975.3|973.8|971.8|970.5|130
1674226200000|2023-01-20 14:50:00|972|971|973.5|972|976|974.5|971.3|969.8|205
1674226500000|2023-01-20 14:55:00|973.3|971.8|975|973.8|976.5|975|973|971.5|368
1674226800000|2023-01-20 15:00:00|975.3|973.5|978|976.8|978.3|977|974.8|973.5|711
1674227100000|2023-01-20 15:05:00|977.8|976.5|979.3|977.8|980|978.8|976.8|975.3|429
1674227400000|2023-01-20 15:10:00|979.5|978|977|975.5|979.8|978.5|976.5|975|447
1674227700000|2023-01-20 15:15:00|977.3|976|977.8|976.3|978|976.8|976.3|975|322
1674228000000|2023-01-20 15:20:00|978.3|976.5|976.8|975.3|978.8|977.5|976.5|975|224
1674228300000|2023-01-20 15:25:00|976.5|975.5|979|977.8|979|977.8|976.5|975.3|582
1674228600000|2023-01-20 15:30:00|979.3|977.5|977.8|976.3|980|978.5|977.5|976.3|511
1674228900000|2023-01-20 15:35:00|977.5|976|973.3|972|977.8|976.3|973.3|972|330
1674229200000|2023-01-20 15:40:00|973.5|972.3|973.5|972.3|976.8|975.5|973|971.8|393
1674229500000|2023-01-20 15:45:00|973.8|972.5|975|973.8|976|974.5|973.3|972|356
1674229800000|2023-01-20 15:50:00|975.3|973.5|974.5|973|975.5|974|973.3|972|142
1674230100000|2023-01-20 15:55:00|974.3|972.8|976|974.8|976.8|975.3|973.3|971.8|342
1674230400000|2023-01-20 16:00:00|976.3|974.5|976.5|975.3|977|975.5|974.5|973.3|288
1674230700000|2023-01-20 16:05:00|976.3|975|978.3|976.8|978.5|977.3|975.8|974.3|571
1674231000000|2023-01-20 16:10:00|978.5|977|980.8|979.5|981.5|980|978.3|976.8|828
1674231300000|2023-01-20 16:15:00|981|979.3|981|979.8|981.5|980.3|979.8|978.5|679
1674231600000|2023-01-20 16:20:00|980.3|979.5|983.3|982|984.8|983.3|979.8|978.3|816
1674231900000|2023-01-20 16:25:00|983.5|982.3|983.8|982.5|985|983.8|982.5|981.3|1653
1674232200000|2023-01-20 16:30:00|984.3|982.3|982.3|980.8|984.3|983|982|980.5|582
1674232500000|2023-01-20 16:35:00|982|981|981.3|980|982.5|981.3|980.8|979.5|339
1674232800000|2023-01-20 16:40:00|981.5|980.3|979.3|977.8|982|980.5|978.5|977|468
1674233100000|2023-01-20 16:45:00|979|978.3|981.8|980.5|982.8|981.3|979|977.8|200
1674233400000|2023-01-20 16:50:00|982|980.3|983|981.8|983.3|982|981.3|979.8|232
1674233700000|2023-01-20 16:55:00|983.3|982|981.8|980.3|985|983.5|981.5|980.3|398
1674234000000|2023-01-20 17:00:00|982|980.5|982.3|981|983|981.8|980.8|979.5|214
1674234300000|2023-01-20 17:05:00|982.5|980.8|983.8|982.3|984|982.5|981.8|980.5|80
1674234600000|2023-01-20 17:10:00|983.5|982.5|984.8|983.5|985.3|984|983|981.5|260
1674234900000|2023-01-20 17:15:00|984.5|983.3|984.3|982.8|985.5|984.3|984|982.5|303
1674235200000|2023-01-20 17:20:00|984.5|983|984.3|983|984.8|983.5|982.8|981.5|231
1674235500000|2023-01-20 17:25:00|984.5|983.3|985.3|984|985.5|984.3|983.5|982.3|181
1674235800000|2023-01-20 17:30:00|985.5|983.8|990|988.5|990.3|988.8|985|983.8|736
1674236100000|2023-01-20 17:35:00|990.3|988.8|987.3|985.8|990.5|989|986|984.5|187
1674236400000|2023-01-20 17:40:00|987.5|986|988.8|987.3|989|987.5|986.3|985|313
1674236700000|2023-01-20 17:45:00|988.5|987|988.3|986.8|988.8|987.3|987|985.5|278
1674237000000|2023-01-20 17:50:00|988.5|987|991.3|990|991.3|990|988.3|986.8|329
1674237300000|2023-01-20 17:55:00|991.5|989.8|991|989.5|991.8|990.3|990|988.8|199
1674237600000|2023-01-20 18:00:00|991.3|989.8|991|989.5|992.3|990.8|990.8|989.3|101
1674237900000|2023-01-20 18:05:00|991.3|989.8|990.8|989.3|992.3|990.8|990.3|989|130
1674238200000|2023-01-20 18:10:00|991|989.5|990.3|989|991|989.8|988.3|987|109
1674238500000|2023-01-20 18:15:00|989.8|988.3|988.3|987|990.3|989|988.3|987|37
1674238800000|2023-01-20 18:20:00|988.5|986.8|989.5|988|989.5|988|987.5|986.3|32
1674239100000|2023-01-20 18:25:00|989.3|987.8|990|988.5|991.5|990|988.5|987.3|132
1674239400000|2023-01-20 18:30:00|990.3|988.8|992|990.5|992|990.8|989.8|988.3|141
1674239700000|2023-01-20 18:35:00|992.3|990.8|991.8|990.5|993.3|991.8|991.5|990.3|332
1674240000000|2023-01-20 18:40:00|992|990.3|989.3|987.8|992|990.8|989|987.5|140
1674240300000|2023-01-20 18:45:00|989|988|989.3|987.8|991.3|990|988.5|987|191
1674240600000|2023-01-20 18:50:00|989.5|988|990|988.5|990.3|988.8|987.8|986.5|143
1674240900000|2023-01-20 18:55:00|989.8|988.3|991|989.5|991.8|990.3|989.5|988|127
1674241200000|2023-01-20 19:00:00|990.8|989.3|991.3|990|991.3|990|990.3|988.8|135
1674241500000|2023-01-20 19:05:00|991|989.8|991|989.5|991.5|990.3|990|988.8|115
1674241800000|2023-01-20 19:10:00|991.3|989.8|990.3|989|992|990.5|989.5|988.3|171
1674242100000|2023-01-20 19:15:00|990.5|988.8|987.8|986.3|990.8|989.3|987|985.8|264
1674242400000|2023-01-20 19:20:00|987.5|986|986.3|985|987.8|986.5|985.5|984.3|247
1674242700000|2023-01-20 19:25:00|986|984.5|988.8|987.5|989.5|988|986|984.5|455
1674243000000|2023-01-20 19:30:00|989|987|987.5|986|989|987.8|987.3|985.8|185
1674243300000|2023-01-20 19:35:00|987.8|986.3|988.5|987|988.8|987.5|986.5|985.3|218
1674243600000|2023-01-20 19:40:00|988.3|986.8|988.5|987|988.5|987|987.5|986|75
1674243900000|2023-01-20 19:45:00|988.8|986.8|988.5|987|988.8|987.3|988|986.5|8
1674244200000|2023-01-20 19:50:00|988.8|987.3|988.5|987|989|987.8|988|986.5|7
1674244500000|2023-01-20 19:55:00|988.8|987.3|988.8|987.5|989|987.5|988|986.8|11
1674439200000|2023-01-23 02:00:00|984.5|982.8|985.3|983.5|985.3|983.5|984.5|982.8|24
1674439500000|2023-01-23 02:05:00|985.5|983.8|985.3|983.5|985.5|983.8|985|983.3|0
1674439800000|2023-01-23 02:10:00|985|983.3|985.3|983.8|985.3|983.8|985|983.3|0
1674440100000|2023-01-23 02:15:00|985||985.3||985.3||985||0
1674440400000|2023-01-23 02:20:00|985|983.5|985.3|983.5|985.3|983.8|985|983.5|5
1674440700000|2023-01-23 02:25:00|985.5|983.8|985.5|983.5|985.5|983.8|985.5|983.5|0
1674441000000|2023-01-23 02:30:00|985.3|983.3|984.5|982.8|985.5|983.3|984.5|982.8|1
1674441300000|2023-01-23 02:35:00|984.3|982.5|984.8|983|984.8|983|983.8|982.5|0
1674441600000|2023-01-23 02:40:00|984.5|982.8|984.5|982.8|984.5|983|984.5|982.8|0
1674441900000|2023-01-23 02:45:00|984.3||984.3||984.3||984.3||1
1674442200000|2023-01-23 02:50:00||982.5||982.8||982.8||982.5|2
1674442500000|2023-01-23 02:55:00|984.5|983|984.5|982.8|984.5|983|984|982.8|2
1674442800000|2023-01-23 03:00:00|984.8|983|985.5|983.5|985.5|983.5|984.8|983|0
1674443100000|2023-01-23 03:05:00|985.3|983.3|985.5|983.5|985.5|983.5|985|983.3|0
1674443400000|2023-01-23 03:10:00|985.3|983.8|985|983.3|985.3|983.8|985|983.3|1
1674443700000|2023-01-23 03:15:00|985.3|983.5|985.5|984|985.5|984|985|983.3|0
1674444000000|2023-01-23 03:20:00|985.3|983.8|985|983.8|985.5|984.3|985|983.8|3
1674444300000|2023-01-23 03:25:00|984.8|983|984.5|983|984.8|983.3|984.5|983|7
1674444600000|2023-01-23 03:30:00|984.3|983.3|984|982.5|984.5|983.3|984|982.5|7
1674444900000|2023-01-23 03:35:00|983.8||984.3||984.3||983.8||2
1674445200000|2023-01-23 03:40:00||982.8||982.5||982.8||982.5|2
1674445500000|2023-01-23 03:45:00|984.5|982.8|984.5|982.5|984.5|982.8|984.5|982.5|1
1674445800000|2023-01-23 03:50:00|984|982.8|984.5|982.8|984.5|982.8|984|982.5|2
1674446100000|2023-01-23 03:55:00|984|982.5|985.3|983.5|985.5|984|984|982.5|13
1674446400000|2023-01-23 04:00:00|985.5|983.8|985.3|983.5|985.5|983.8|985.3|983.5|1
1674446700000|2023-01-23 04:05:00|985.5|983.8|985.5|983.5|985.5|983.8|985.5|983.5|1
1674447000000|2023-01-23 04:10:00|985.8|983.8|985.8|983.5|985.8|983.8|985.5|983.5|1
1674447300000|2023-01-23 04:15:00|985.5|983.8|985.8|983.8|985.8|983.8|985.5|983.5|0
1674447600000|2023-01-23 04:20:00|986|984|985.5|983.8|986|984|985.5|983.5|1
1674447900000|2023-01-23 04:25:00|985.8|983.5|985.5|983.8|986.3|984.5|985.5|983.5|0
1674448200000|2023-01-23 04:30:00|985.8|984|986.3|984.3|986.3|984.5|985.5|983.8|0
1674448500000|2023-01-23 04:35:00|986|984.5|986.8|984.8|986.8|985|986|984.3|0
1674448800000|2023-01-23 04:40:00|986.5|985|986.8|985|986.8|985|986.5|984.8|0
1674449100000|2023-01-23 04:45:00|987.3|985.3|986.5|984.8|987.3|985.5|986.5|984.8|10
1674449400000|2023-01-23 04:50:00|||||||||1
1674449700000|2023-01-23 04:55:00|987.3|985.3|987.5|985.3|987.5|985.5|987|985|9
1674450000000|2023-01-23 05:00:00|987.3|985.5|987.3|985.3|987.3|985.5|987.3|985.3|0
1674450300000|2023-01-23 05:05:00|987.5|985.5|987.3|985.8|987.5|986|987|985.3|2
1674450600000|2023-01-23 05:10:00|987|985.5|986.8|984.8|987|985.5|986.5|984.8|0
1674450900000|2023-01-23 05:15:00|987|985|987|985|987|985.3|986.8|984.8|0
1674451200000|2023-01-23 05:20:00|986.8|985.3|987.3|985.5|987.3|985.5|986.8|985|0
1674451500000|2023-01-23 05:25:00|987.5|985.3|988.5|986.8|988.8|987|987.5|985.3|0
1674451800000|2023-01-23 05:30:00|988.3|986.5|988|986.5|988.3|986.5|987|985.3|2
1674452100000|2023-01-23 05:35:00|988.3|986.3|990|988.3|990|988.3|988|986.3|3
1674452400000|2023-01-23 05:40:00|990.3|988.5|991.3|989.5|991.3|989.5|990.3|988.3|6
1674452700000|2023-01-23 05:45:00|991|989.8|991.8|990|991.8|990|990.8|989.3|2
1674453000000|2023-01-23 05:50:00|991.5|989.8|991.8|990|991.8|990.3|991.3|989.5|0
1674453300000|2023-01-23 05:55:00|991.5|989.8|990.3|988.5|991.8|990|990.3|988.5|0
1674453600000|2023-01-23 06:00:00|990|988.3|990|988.3|990|988.5|989|987.3|3
1674453900000|2023-01-23 06:05:00|990.3|988|989.3|987.3|990.3|988.5|988.8|987|0
1674454200000|2023-01-23 06:10:00|989|987|988.8|987|989.8|988|988.3|986.8|2
1674454500000|2023-01-23 06:15:00|989|987.3|988.8|987.3|989|987.5|988.5|987|10
1674454800000|2023-01-23 06:20:00|988.5|987|987.5|986|988.5|987|987.3|985.5|7
1674455100000|2023-01-23 06:25:00|987.3|985.8|987|985.5|987.5|986|986.3|984.8|4
1674455400000|2023-01-23 06:30:00|987.3|985.8|986.8|985|987.5|985.8|986.5|985|1
1674455700000|2023-01-23 06:35:00|987|985.3|985.5|984.3|987|985.3|985.5|984|17
1674456000000|2023-01-23 06:40:00|985.3|984|986|984.8|986.5|985|985|983.5|7
1674456300000|2023-01-23 06:45:00|986.3|984.3|987.3|985.5|987.5|986|986|984.3|3
1674456600000|2023-01-23 06:50:00|987|985.8|986.8|985.3|987.5|985.8|986.8|985.3|2
1674456900000|2023-01-23 06:55:00|986.5|984.8|986.5|985|986.5|985.3|986|984.5|4
1674457200000|2023-01-23 07:00:00|986.8|984.8|987.8|986.3|988.5|986.8|986.8|984.8|3
1674457500000|2023-01-23 07:05:00|988|986|989.5|988|990.5|989|987.8|986|32
1674457800000|2023-01-23 07:10:00|989.3|987.8|989.5|987.8|989.5|988.3|988.8|987.3|22
1674458100000|2023-01-23 07:15:00|989|988|989.5|987.8|989.5|988.3|989|987.5|10
1674458400000|2023-01-23 07:20:00|989.8|988|988.8|987.3|990|988.5|988.8|987|48
1674458700000|2023-01-23 07:25:00|988.5|987|989.3|987.8|989.5|988|988.3|986.8|8
1674459000000|2023-01-23 07:30:00|989.5|988|990.5|989|990.5|989|988.8|987.3|42
1674459300000|2023-01-23 07:35:00|990.8|989.3|992.3|990.8|993|991.3|990.5|989|40
1674459600000|2023-01-23 07:40:00|993|991.3|990.3|989|994.3|992.8|990.3|988.8|149
1674459900000|2023-01-23 07:45:00|990|988.8|990.5|989|990.8|989|988.5|987|74
1674460200000|2023-01-23 07:50:00|990.8|989.3|991.5|989.8|992|990.3|990.5|989|8
1674460500000|2023-01-23 07:55:00|991.3|989.5|990.5|989|991.3|989.5|989|987.8|17
1674460800000|2023-01-23 08:00:00|990.8|989.5|992.8|991.3|993|991.5|990.3|989|85
1674461100000|2023-01-23 08:05:00|992.5|991.5|995|993.5|995.3|994|992.5|991|128
1674461400000|2023-01-23 08:10:00|995.3|993.8|993.3|991.8|995.3|993.8|992.8|991.5|222
1674461700000|2023-01-23 08:15:00|993|991.5|993.8|992.5|994|992.5|993|991.5|86
1674462000000|2023-01-23 08:20:00|994|992.8|992.5|991.3|994.3|993|991.3|990|65
1674462300000|2023-01-23 08:25:00|992.8|991.5|994.3|992.8|994.3|992.8|991.3|990|150
1674462600000|2023-01-23 08:30:00|994|993|994.8|993|995.3|993.8|993|991.5|374
1674462900000|2023-01-23 08:35:00|995|993.3|997.8|996.3|998.3|996.8|995|993.3|189
1674463200000|2023-01-23 08:40:00|997.5|996|998.3|996.8|999|997.5|997.5|996|246
1674463500000|2023-01-23 08:45:00|998.5|997|996|994.8|998.5|997.3|995.8|994|185
1674463800000|2023-01-23 08:50:00|996.3|994.5|997.3|996|997.5|996|995.3|994|168
1674464100000|2023-01-23 08:55:00|997.5|996.3|997.5|996|998|996.5|997|995.5|44
1674464400000|2023-01-23 09:00:00|997.3|995.8|998.8|997.3|998.8|997.3|996.5|995|165
1674464700000|2023-01-23 09:05:00|998.5|997.5|999|997.8|999.3|997.8|997.8|996.5|130
1674465000000|2023-01-23 09:10:00|998.8|997.3|1000.5|999.3|1000.5|999.3|998.5|997|342
1674465300000|2023-01-23 09:15:00|1001|999.8|999.5|998.3|1002|1000.8|999.5|998|191
1674465600000|2023-01-23 09:20:00|1000|998.5|998.8|997.3|1000|998.8|998.8|997.3|109
1674465900000|2023-01-23 09:25:00|999|997.5|1000|998.5|1000.8|999.5|998.8|997.3|398
1674466200000|2023-01-23 09:30:00|999.8|998.8|1001.5|1000|1001.8|1000.3|999.8|998.5|140
1674466500000|2023-01-23 09:35:00|1001.3|1000.3|1002.3|1001|1003|1001.8|1001.3|1000|156
1674466800000|2023-01-23 09:40:00|1002.5|1000.8|1003.3|1001.8|1003.5|1002.3|1002.3|1000.8|280
1674467100000|2023-01-23 09:45:00|1003|1002|1004.3|1003|1004.5|1003|1002.8|1001.5|181
1674467400000|2023-01-23 09:50:00|1004.5|1002.8|1004.5|1003.3|1004.8|1003.5|1004.3|1002.8|64
1674467700000|2023-01-23 09:55:00|1004.8|1003.5|1001.3|999.8|1004.8|1003.5|1001|999.8|98
1674468000000|2023-01-23 10:00:00|1001|1000|1004.5|1003.3|1005|1003.5|1001|999.8|574
1674468300000|2023-01-23 10:05:00|1004.3|1003|1004.5|1003|1004.8|1003.3|1003.8|1002.5|86
1674468600000|2023-01-23 10:10:00|1003.8|1003.3|1003.5|1002.3|1004.5|1003.3|1003.5|1002|163
1674468900000|2023-01-23 10:15:00|1003.3|1002|1004.8|1003.5|1005|1003.5|1003|1001.5|345
1674469200000|2023-01-23 10:20:00|1004.5|1003.3|1004.5|1003|1005.3|1003.8|1004|1002.5|144
1674469500000|2023-01-23 10:25:00|1004.3|1002.8|1005.8|1004.5|1006.3|1004.8|1004.3|1002.8|269
1674469800000|2023-01-23 10:30:00|1006|1004.3|1006|1004.5|1006.8|1005.3|1005.3|1004|295
1674470100000|2023-01-23 10:35:00|1005.8|1004.3|1006.8|1005.3|1007.8|1006.3|1005.3|1003.8|627
1674470400000|2023-01-23 10:40:00|1006.5|1005|1006.8|1005.3|1007.3|1005.5|1005.3|1003.8|163
1674470700000|2023-01-23 10:45:00|1007.3|1005.8|1008.5|1007|1008.5|1007.3|1006.8|1005.5|71
1674471000000|2023-01-23 10:50:00|1008.3|1007.3|1008.3|1006.8|1008.8|1007.3|1007.3|1006|162
1674471300000|2023-01-23 10:55:00|1008|1006.5|1008.5|1007|1009|1007.5|1007|1005.8|117
1674471600000|2023-01-23 11:00:00|1008.8|1007.3|1006|1004.5|1008.8|1007.5|1006|1004.5|368
1674471900000|2023-01-23 11:05:00|1006.3|1004.8|1007|1005.8|1007.3|1006|1006.3|1004.8|351
1674472200000|2023-01-23 11:10:00|1006.8|1005.5|1005.8|1004.3|1006.8|1005.5|1004.3|1003|250
1674472500000|2023-01-23 11:15:00|1005.5|1004|1004.5|1003.3|1005.5|1004|1004|1002.5|325
1674472800000|2023-01-23 11:20:00|1004.3|1003|1005|1003.8|1005|1003.8|1003.8|1002.5|135
1674473100000|2023-01-23 11:25:00|1005.3|1004|1006|1004.5|1006.5|1005|1005.3|1004|432
1674473400000|2023-01-23 11:30:00|1005.8|1004.8|1006|1004.5|1006|1004.8|1005.3|1004|64
1674473700000|2023-01-23 11:35:00|1005.8|1004.8|1005.8|1004.5|1006.3|1005|1005.5|1004.3|82
1674474000000|2023-01-23 11:40:00|1005.5|1004.3|1004.3|1002.8|1005.8|1004.3|1003.5|1002.3|80
1674474300000|2023-01-23 11:45:00|1004|1002.5|1002|1000.5|1004.3|1002.8|1002|1000.5|114
1674474600000|2023-01-23 11:50:00|1001.8|1000.3|1002.8|1001.5|1003|1001.5|1000.8|999.5|90
1674474900000|2023-01-23 11:55:00|1003|1001.3|1003.8|1002.3|1003.8|1002.3|1002.8|1001.3|71
1674475200000|2023-01-23 12:00:00|1004|1002.5|1006.5|1005|1007|1005.5|1003.8|1002.5|168
1674475500000|2023-01-23 12:05:00|1006.8|1005.3|1006.5|1005.3|1007.3|1006|1006|1004.5|183
1674475800000|2023-01-23 12:10:00|1006.8|1005|1005.5|1004|1007|1005.5|1005.3|1003.5|82
1674476100000|2023-01-23 12:15:00|1005.3|1003.8|1003|1001.8|1005.3|1003.8|1003|1001.5|287
1674476400000|2023-01-23 12:20:00|1003.3|1001.5|1002.5|1001|1003.8|1002.3|1002.3|1001|105
1674476700000|2023-01-23 12:25:00|1002.3|1001.3|1002.5|1001.3|1002.5|1001.3|1001.8|1000.3|82
1674477000000|2023-01-23 12:30:00|1002.3|1000.8|1002.5|1001|1002.5|1001|1001.5|1000|108
1674477300000|2023-01-23 12:35:00|1002.8|1001.3|1002.8|1001.3|1003.3|1001.8|1002.3|1000.8|31
1674477600000|2023-01-23 12:40:00|1002.5|1001|1003|1001.5|1003.5|1002|1002.5|1001|41
1674477900000|2023-01-23 12:45:00|1002.8|1001.3|1001.8|1000.5|1003.3|1001.8|1001.5|1000|61
1674478200000|2023-01-23 12:50:00|1001.5|1000.3|1000.5|999|1002.3|1000.8|998.8|997.3|126
1674478500000|2023-01-23 12:55:00|1000.3|999.3|1000|998.8|1001|999.5|999.5|998|128
1674478800000|2023-01-23 13:00:00|1000.3|999|1003|1001.5|1003|1001.5|999.8|998.5|132
1674479100000|2023-01-23 13:05:00|1002.8|1001.3|1001.8|1000.5|1003.5|1002|1001.5|1000|91
1674479400000|2023-01-23 13:10:00|1002|1000.3|1000.5|999.3|1002.3|1000.8|1000.5|999|390
1674479700000|2023-01-23 13:15:00|1000.3|999|998|996.8|1000.5|999|998|996.5|98
1674480000000|2023-01-23 13:20:00|998.3|996.5|997|995.5|998.5|997.3|996.3|995|230
1674480300000|2023-01-23 13:25:00|997.3|995.8|998.8|997.5|1000|998.5|997|995.5|199
1674480600000|2023-01-23 13:30:00|999|997.8|999.5|998.3|999.8|998.5|998.8|997.5|110
1674480900000|2023-01-23 13:35:00|999.8|998.5|1001.8|1000.3|1002.3|1001|999.8|998.5|149
1674481200000|2023-01-23 13:40:00|1002|1000.5|1001.5|1000|1002.8|1001.3|1001.5|1000|142
1674481500000|2023-01-23 13:45:00|1001.8|1000.3|1001.5|1000|1003|1001.5|1001.5|999.8|577
1674481800000|2023-01-23 13:50:00|1001.3|999.8|1001|999.5|1002|1000.8|1000.5|999|127
1674482100000|2023-01-23 13:55:00|1000.8|999.3|1004.5|1003|1004.5|1003|999.8|998.3|186
1674482400000|2023-01-23 14:00:00|1004.3|1002.8|1004.3|1002.8|1006.5|1005|1003.5|1002|464
1674482700000|2023-01-23 14:05:00|1004.5|1002.5|1003.5|1002|1005.3|1003.8|1002.5|1001.3|379
1674483000000|2023-01-23 14:10:00|1003|1001.8|1000.5|999|1003.8|1002.3|999.8|998.5|351
1674483300000|2023-01-23 14:15:00|1000.3|998.8|1000.5|999|1002.5|1001|1000|998.5|107
1674483600000|2023-01-23 14:20:00|1000.8|999.3|1002.8|1001.3|1002.8|1001.3|1000.5|999|124
1674483900000|2023-01-23 14:25:00|1002.5|1001.5|1001.8|1000.5|1003.5|1002.3|1000.8|999.3|137
1674484200000|2023-01-23 14:30:00|1002|1000.8|1003.3|1001.8|1003.3|1001.8|1001|999.5|290
1674484500000|2023-01-23 14:35:00|1003|1001.5|1003.5|1002|1004|1002.5|1000.3|998.8|568
1674484800000|2023-01-23 14:40:00|1003|1001.5|1005.5|1004.3|1005.5|1004.3|1001.8|1000.5|356
1674485100000|2023-01-23 14:45:00|1005.3|1004|1008|1006.5|1008.5|1007|1004.8|1003.5|646
1674485400000|2023-01-23 14:50:00|1008.3|1007|1013.8|1012.3|1013.8|1012.3|1007.8|1006.5|428
1674485700000|2023-01-23 14:55:00|1014|1012.5|1012.5|1011|1014.8|1013.5|1011|1009.5|416
1674486000000|2023-01-23 15:00:00|1012.3|1010.8|1013.3|1011.8|1013.8|1012.3|1012|1010.5|177
1674486300000|2023-01-23 15:05:00|1013|1011.5|1010.3|1008.8|1014.3|1012.8|1008.5|1007|400
1674486600000|2023-01-23 15:10:00|1010|1008.5|1012|1010.5|1013.3|1011.8|1009|1007.8|250
1674486900000|2023-01-23 15:15:00|1012.3|1010.8|1013.3|1011.8|1015.5|1014|1012|1010.5|482
1674487200000|2023-01-23 15:20:00|1013|1011.5|1018.3|1016.8|1020.5|1019|1012.8|1011.5|816
1674487500000|2023-01-23 15:25:00|1018|1017|1017.3|1015.8|1018.8|1017.5|1016|1014.5|449
1674487800000|2023-01-23 15:30:00|1016.8|1015.3|1016.8|1015.5|1019.8|1018.5|1016.5|1015|610
1674488100000|2023-01-23 15:35:00|1016.5|1015|1017.8|1016.3|1018.3|1016.8|1015.5|1014|476
1674488400000|2023-01-23 15:40:00|1017.5|1016|1014|1012.8|1017.8|1016|1013.5|1012|500
1674488700000|2023-01-23 15:45:00|1013.8|1012.5|1013.5|1012|1015.5|1014|1012.5|1011.3|451
1674489000000|2023-01-23 15:50:00|1014|1012.5|1016.3|1014.8|1017|1015.5|1013.8|1012.5|414
1674489300000|2023-01-23 15:55:00|1016|1015|1016.8|1015.3|1018.8|1017.5|1015|1013.5|621
1674489600000|2023-01-23 16:00:00|1017|1015.5|1011.8|1010.5|1017.5|1016|1011|1009.5|939
1674489900000|2023-01-23 16:05:00|1012|1010.8|1015.3|1013.8|1015.5|1014|1011.8|1010.5|608
1674490200000|2023-01-23 16:10:00|1015|1014|1010.8|1009.3|1015|1014|1010|1008.5|496
1674490500000|2023-01-23 16:15:00|1010.5|1009|1005|1003.5|1012.8|1011.3|1003.5|1002|1998
1674490800000|2023-01-23 16:20:00|1004.8|1003.3|1008.3|1007|1009.3|1007.8|1004.8|1003.3|905
1674491100000|2023-01-23 16:25:00|1008.5|1007.3|1014.5|1013|1015.5|1014.3|1007.5|1006|1316
1674491400000|2023-01-23 16:30:00|1014.3|1012.8|1012.8|1011.3|1014.5|1013|1012|1010.3|753
1674491700000|2023-01-23 16:35:00|1012.5|1011|1011.8|1010.3|1013.5|1012|1011.8|1010.3|371
1674492000000|2023-01-23 16:40:00|1011.5|1010|1007|1005.5|1011.8|1010.3|1005|1003.5|349
1674492300000|2023-01-23 16:45:00|1006.5|1005.3|1007.3|1006|1008|1006.8|1005.8|1004|116
1674492600000|2023-01-23 16:50:00|1007|1005.5|1009|1007.5|1009.3|1007.8|1006.3|1004.8|315
1674492900000|2023-01-23 16:55:00|1008.8|1007.8|1010.3|1008.8|1010.3|1009|1008.3|1006.8|120
1674493200000|2023-01-23 17:00:00|1010|1008.5|1010.3|1008.8|1010.8|1009.3|1008.8|1007|81
1674493500000|2023-01-23 17:05:00|1010|1008.5|1010.8|1009.3|1011.8|1010.3|1010|1008.5|90
1674493800000|2023-01-23 17:10:00|1010.5|1009.5|1009.8|1008.3|1011|1009.5|1009.3|1008|101
1674494100000|2023-01-23 17:15:00|1009.5|1008|1010|1008.5|1010.5|1009|1009|1007.8|126
1674494400000|2023-01-23 17:20:00|1009.8|1008.3|1009.3|1007.8|1010.5|1009|1009.3|1007.8|173
1674494700000|2023-01-23 17:25:00|1009|1007.5|1008.8|1007.3|1010|1008.8|1008|1006.5|304
1674495000000|2023-01-23 17:30:00|1008.5|1007|1008.3|1006.8|1009|1007.5|1006.8|1005.3|96
1674495300000|2023-01-23 17:35:00|1008|1006.5|1007|1005.5|1008.5|1007|1006|1004.5|142
1674495600000|2023-01-23 17:40:00|1006.8|1005.3|1005.5|1004|1007.3|1005.8|1005|1003.5|111
1674495900000|2023-01-23 17:45:00|1006|1004.3|1005.8|1004.5|1006.3|1004.8|1004.3|1002.8|158
1674496200000|2023-01-23 17:50:00|1005.3|1004.3|1007.8|1006.5|1008|1006.8|1005.3|1003.8|96
1674496500000|2023-01-23 17:55:00|1008|1006.3|1007|1005.5|1008.3|1006.8|1006.8|1005.3|80
1674496800000|2023-01-23 18:00:00|1006.8|1005.3|1008.3|1006.8|1008.3|1006.8|1005.5|1004.3|74
1674497100000|2023-01-23 18:05:00|1008|1007|1010.3|1008.8|1010.5|1008.8|1007.3|1005.8|94
1674497400000|2023-01-23 18:10:00|1010.5|1008.5|1011|1009.5|1012.8|1011.3|1010.5|1008.5|85
1674497700000|2023-01-23 18:15:00|1011.3|1009.8|1011.3|1009.8|1012.8|1011.5|1011|1009.5|151
1674498000000|2023-01-23 18:20:00|1010.8|1009.3|1009.5|1008|1011|1009.5|1008|1006.8|54
1674498300000|2023-01-23 18:25:00|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|1008|1006.5|38
1674498600000|2023-01-23 18:30:00|1009.3|1007.8|1010.8|1009.3|1010.8|1009.3|1008.5|1007|191
1674498900000|2023-01-23 18:35:00|1010.5|1009|1009.5|1008|1011|1009.5|1008.8|1007.3|73
1674499200000|2023-01-23 18:40:00|1009.3|1007.8|1009.8|1008.3|1010|1008.5|1008.8|1007.3|20
1674499500000|2023-01-23 18:45:00|1009.5|1008|1011.8|1010.3|1011.8|1010.3|1009|1007.8|90
1674499800000|2023-01-23 18:50:00|1011.5|1010|1011.8|1010.3|1012.8|1011.5|1011.5|1010|171
1674500100000|2023-01-23 18:55:00|1012|1010.5|1012.5|1011|1013.3|1011.8|1011.8|1010.3|52
1674500400000|2023-01-23 19:00:00|1012.3|1010.8|1012|1010.5|1012.5|1011.3|1011|1009.5|45
1674500700000|2023-01-23 19:05:00|1012.3|1010.3|1012.3|1011|1012.8|1011.3|1010.8|1009|232
1674501000000|2023-01-23 19:10:00|1012.5|1011.3|1012.5|1011|1013.3|1011.8|1011|1009.5|166
1674501300000|2023-01-23 19:15:00|1012.3|1010.8|1012.3|1010.8|1013|1011.5|1010.8|1009.3|211
1674501600000|2023-01-23 19:20:00|1012.5|1011|1011.3|1009.8|1012.8|1011.3|1010|1008.5|595
1674501900000|2023-01-23 19:25:00|1010.8|1009.5|1011.5|1010.3|1012.5|1011|1008.8|1007.5|420
1674502200000|2023-01-23 19:30:00|1011.3|1010|1008.8|1007.3|1011.5|1010|1008.8|1007.3|36
1674502500000|2023-01-23 19:35:00|1008.5|1007.5|1007.5|1006.3|1009.3|1007.8|1007.5|1006|158
1674502800000|2023-01-23 19:40:00|1008.3|1006.8|1007.5|1006|1009.5|1007.8|1007.5|1006|204
1674503100000|2023-01-23 19:45:00|1007.3|1005.8|1008|1006.5|1008.3|1006.8|1007|1005.5|73
1674503400000|2023-01-23 19:50:00|1008.3|1006.8|1007.3|1006|1008.5|1006.8|1007.3|1006|61
1674503700000|2023-01-23 19:55:00|1007.5|1006.3|1009.3|1007.8|1009.5|1008|1007.5|1006.3|107
1674504000000|2023-01-23 20:00:00|1009.5|1008|1009.8|1008.3|1010|1008.5|1008.3|1006.8|19
1674504300000|2023-01-23 20:05:00|1009.5|1007.8|1010|1008.5|1010.5|1009|1009.3|1007.8|6
1674504600000|2023-01-23 20:10:00|1010.3|1008.8|1009.3|1007.8|1010.5|1009|1009|1007.5|5
1674504900000|2023-01-23 20:15:00|1009|1007.5|1009.3|1007.5|1009.8|1008|1008.8|1007.5|1
1674505200000|2023-01-23 20:20:00|1009|1007.8|1009.5|1008|1010.3|1008.5|1009|1007.8|2
1674505500000|2023-01-23 20:25:00|1009.3|1007.8|1009.5|1008|1010|1008.3|1009.3|1007.8|1
1674505800000|2023-01-23 20:30:00|1009.3|1007.8|1009.3|1007.8|1009.8|1008|1009|1007.5|2
1674506100000|2023-01-23 20:35:00|1009.5|1008|1010|1008.5|1010.3|1008.5|1009.5|1008|7
1674506400000|2023-01-23 20:40:00|1009.8|1008.3|1010.5|1009.3|1010.8|1009.3|1009.8|1008.3|9
1674506700000|2023-01-23 20:45:00|1010.8|1009|1011.5|1010|1011.8|1010.5|1010.5|1009|30
1674507000000|2023-01-23 20:50:00|1011.8|1010.3|1011.5|1010|1011.8|1010.3|1011.3|1010|9
1674507300000|2023-01-23 20:55:00|1011.8|1010.3|1011.5|1010|1012|1010.5|1011.3|1009.8|8
1674507600000|2023-01-23 21:00:00|1011.8|1009.8|1011|1009.8|1011.8|1010|1011|1009.8|18
1674507900000|2023-01-23 21:05:00|1011.3|1009.5|1011.5|1010|1011.5|1010|1010.8|1009.3|3
1674508200000|2023-01-23 21:10:00|1011.3|1009.8|1012|1010.5|1012|1010.5|1011.3|1009.8|3
1674508500000|2023-01-23 21:15:00|1011.8|1010.3|1012|1010.5|1012.3|1010.8|1011.5|1010.3|5
1674508800000|2023-01-23 21:20:00|1011.8|1010.3|1011.8|1010.3|1012|1010.5|1011.8|1010.3|0
1674509100000|2023-01-23 21:25:00|1012|1010.5|1011.8|1010.3|1012|1010.5|1011.3|1009.8|1
1674509400000|2023-01-23 21:30:00|1011.5|1010.5|1011.3|1009.8|1012|1010.8|1011|1009.8|8
1674509700000|2023-01-23 21:35:00|1011.5|1010|1011|1009.5|1011.8|1010|1011|1009.5|7
1674510000000|2023-01-23 21:40:00|1011.3|1009.8|1011.8|1010|1011.8|1010.3|1011.3|1009.5|7
1674510300000|2023-01-23 21:45:00|1011.5|1010.3|1012|1010.3|1012.3|1010.8|1011.5|1010|2
1674510600000|2023-01-23 21:50:00|1011.8|1010.5|1011.8|1010.3|1012.3|1010.5|1011.8|1010|2
1674510900000|2023-01-23 21:55:00|1012|1010.5|1011.3|1009.3|1012.3|1010.5|1011|1009|12
1674511200000|2023-01-23 22:00:00|1011|1009|1011.3|1008.5|1011.3|1009|1011|1008.5|0
1674511500000|2023-01-23 22:05:00|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|0
1674511800000|2023-01-23 22:10:00||1009||1009||1009||1009|0
1674514200000|2023-01-23 22:50:00||1010.3||1010.3||1010.3||1010.3|0
1674514500000|2023-01-23 22:55:00|1014|1010|1013.8|1009.8|1014|1010|1013.8|1009.8|1
1674525600000|2023-01-24 02:00:00|1013.3|1011.5|1012.3|1010.5|1013.5|1011.5|1012.3|1010.5|0
1674525900000|2023-01-24 02:05:00|1012.5|1010.8|1012.3|1010.5|1012.5|1010.8|1012|1010.3|0
1674526200000|2023-01-24 02:10:00|1012.5|1010.8|1012.3|1010.5|1012.5|1011|1012.3|1010.5|0
1674526500000|2023-01-24 02:15:00|1012.5|1010.8|1012.5|1011|1013|1011.5|1012.3|1010.8|0
1674526800000|2023-01-24 02:20:00|1012.3|1011.3|1013.3|1011.5|1013.5|1011.8|1012.3|1011|4
1674527100000|2023-01-24 02:25:00|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1012.8|1011.3|1
1674527400000|2023-01-24 02:30:00|1013|1011.3|1010.8|1009.3|1013.3|1011.5|1010.8|1009.3|71
1674527700000|2023-01-24 02:35:00|1010.3|1008.8|1008.8|1007.3|1010.3|1008.8|1008.8|1007|90
1674528000000|2023-01-24 02:40:00|1009.3|1007.5|1010|1008.3|1010.3|1008.5|1009.3|1007.5|0
1674528300000|2023-01-24 02:45:00|1010.3||1010||1010.3||1009.8||0
1674528600000|2023-01-24 02:50:00|1009.8|1008.5|1010.3|1008.5|1010.3|1008.5|1009.8|1008.3|0
1674528900000|2023-01-24 02:55:00|1010|1008.8|1010|1008.3|1010.3|1008.8|1009.5|1008|0
1674529200000|2023-01-24 03:00:00|1009.5|1008|1009.5|1008|1009.5|1008.3|1009.5|1007.8|0
1674529500000|2023-01-24 03:05:00||1007.8||1008||1008.3||1007.8|1
1674529800000|2023-01-24 03:10:00||1007.8||1008||1008||1007.8|0
1674530100000|2023-01-24 03:15:00||1007.8||1008||1008||1007.8|1
1674530400000|2023-01-24 03:20:00||1008.3||1008||1008.3||1007.8|2
1674530700000|2023-01-24 03:25:00||1008.3||1008.3||1008.3||1008.3|1
1674531300000|2023-01-24 03:35:00|||||||||3
1674531600000|2023-01-24 03:40:00||1008||1008||1008.3||1007.8|8
1674531900000|2023-01-24 03:45:00||1008.3||1008||1008.3||1007.8|2
1674532200000|2023-01-24 03:50:00|1009.3|1007.8|1009.5|1008|1009.5|1008.3|1009.3|1007.8|7
1674532500000|2023-01-24 03:55:00||1007.8||1008||1008||1007.8|1
1674532800000|2023-01-24 04:00:00|1009.3|1007.8|1009.5|1007.8|1009.5|1007.8|1009.3|1007.5|1
1674533100000|2023-01-24 04:05:00||1007.5||1007.8||1007.8||1007.5|1
1674533400000|2023-01-24 04:10:00||1007.5||1007.8||1007.8||1007.5|0
1674533700000|2023-01-24 04:15:00||1007.5||1007.5||1007.5||1007.5|20
1674534000000|2023-01-24 04:20:00||1007.8||1007.8||1007.8||1007.5|2
1674534300000|2023-01-24 04:25:00|1009.3|1007.5|1009.5|1007.8|1009.5|1008|1009.3|1007.5|6
1674534600000|2023-01-24 04:30:00|1009.3|1008|1009.5|1007.8|1009.5|1008.3|1009.3|1007.8|5
1674534900000|2023-01-24 04:35:00|1009.3|1007.5|1009.5|1007.8|1009.5|1007.8|1009.3|1007.5|0
1674535200000|2023-01-24 04:40:00|1009.3|1007.5|1009|1007.3|1009.3|1007.8|1009|1007|1
1674535500000|2023-01-24 04:45:00|1008.8|1006.8|1009|1007.3|1009|1007.3|1008.3|1006.5|1
1674535800000|2023-01-24 04:50:00|1009.5|1007.5|1009.5|1007.8|1009.5|1008|1009.5|1007.5|0
1674536100000|2023-01-24 04:55:00|1009.3||1009.5||1009.5||1009.3||0
1674536400000|2023-01-24 05:00:00|1009.3|1007.5|1009.3|1007.8|1009.3|1007.8|1009|1007.5|1
1674536700000|2023-01-24 05:05:00|1009|1007.5|1008.8|1006.8|1009|1007.5|1008.5|1006.8|1
1674537000000|2023-01-24 05:10:00|1008.5|1006.5|1008.5|1006.5|1008.8|1006.8|1007.8|1006.5|26
1674537300000|2023-01-24 05:15:00|||||||||1
1674537900000|2023-01-24 05:25:00|1008.8|1006.8|1008.8|1006.8|1008.8|1007|1008.8|1006.5|0
1674538200000|2023-01-24 05:30:00|1008.5|1007|1008.8|1007|1008.8|1007.3|1008.5|1006.5|0
1674538500000|2023-01-24 05:35:00|1009|1006.8|1008.8|1007|1009|1007.3|1008.8|1006.8|1
1674538800000|2023-01-24 05:40:00|1008.3|1006.8|1008.8|1007|1008.8|1007.3|1008.3|1006.8|3
1674539100000|2023-01-24 05:45:00||1006.8||1006.8||1007||1006.8|1
1674539400000|2023-01-24 05:50:00|1009|1007.3|1006.8|1005.3|1009|1007.5|1006.8|1005.3|24
1674539700000|2023-01-24 05:55:00|1007|1005.5|1007.8|1005.8|1008|1006|1006.8|1005.5|5
1674540000000|2023-01-24 06:00:00|1007.5|1006|1007.5|1006|1008|1006.5|1007.5|1006|1
1674540300000|2023-01-24 06:05:00|1007.3|1005.8|1006.8|1005|1008|1006.3|1006.5|1004.8|17
1674540600000|2023-01-24 06:10:00|1006.5|1005.3|1006.8|1005.3|1007|1005.3|1006.5|1004.8|2
1674540900000|2023-01-24 06:15:00|1007|1005.5|1007|1005.3|1007.3|1005.5|1006.3|1005|10
1674541200000|2023-01-24 06:20:00|1007.3|1005.5|1007.8|1006|1008|1006|1007|1005.3|1
1674541500000|2023-01-24 06:25:00|1008|1005.8|1007|1005.3|1008|1005.8|1006.8|1005.3|3
1674541800000|2023-01-24 06:30:00|1006.8|1005|1006.3|1004.5|1007|1005.3|1006|1004.5|11
1674542100000|2023-01-24 06:35:00|1006.5|1004.8|1008|1006.5|1008.3|1006.5|1006.3|1004.8|52
1674542400000|2023-01-24 06:40:00|1008.3|1006.8|1010.8|1009.3|1011.3|1009.5|1008.3|1006.8|125
1674542700000|2023-01-24 06:45:00|1011|1009.5|1010.5|1009|1011|1009.5|1010|1008.5|7
1674543000000|2023-01-24 06:50:00|1010.3|1008.8|1010.8|1009.3|1011|1009.3|1010|1008.5|8
1674543300000|2023-01-24 06:55:00|1011.8|1009|1012|1010.5|1012.8|1011|1011.8|1009|39
1674543600000|2023-01-24 07:00:00|1012.3|1010.8|1011.3|1009.5|1012.8|1011|1010.5|1009|51
1674543900000|2023-01-24 07:05:00|1011.5|1009.8|1011|1009.3|1012.5|1011|1011|1009.3|15
1674544200000|2023-01-24 07:10:00|1011.5|1009.8|1011.8|1009.8|1011.8|1010|1011|1009.3|26
1674544500000|2023-01-24 07:15:00|1012|1010|1012|1010.5|1012.5|1010.8|1011.5|1009.8|42
1674544800000|2023-01-24 07:20:00|1012.3|1010.8|1012.3|1010.8|1012.5|1011|1011.8|1010|11
1674545100000|2023-01-24 07:25:00|1012.5|1011|1011.8|1010|1012.5|1011.3|1011.8|1010|10
1674545400000|2023-01-24 07:30:00|1011.5|1009.8|1012.5|1011|1012.5|1011.3|1011.5|1009.8|45
1674545700000|2023-01-24 07:35:00|1012.3|1011.3|1013.5|1012|1014.3|1012.5|1012|1010.5|112
1674546000000|2023-01-24 07:40:00|1013.3|1011.8|1012.3|1010.5|1013.5|1011.8|1011.5|1010|47
1674546300000|2023-01-24 07:45:00|1012|1010.8|1013.5|1011.8|1014.3|1012.8|1011.8|1010.8|189
1674546600000|2023-01-24 07:50:00|1013.3|1011.5|1014.5|1012.8|1014.5|1012.8|1013|1011.5|9
1674546900000|2023-01-24 07:55:00|1014|1013|1014.8|1013|1015.5|1013.8|1014|1012.3|54
1674547200000|2023-01-24 08:00:00|1014.5|1013.3|1014.8|1013.5|1016.3|1014.5|1014.5|1013.3|24
1674547500000|2023-01-24 08:05:00|1015|1013.3|1016.3|1014.8|1016.3|1014.8|1014|1012.5|102
1674547800000|2023-01-24 08:10:00|1016|1015|1016.5|1015|1017.8|1016.3|1016|1014.3|168
1674548100000|2023-01-24 08:15:00|1016.8|1015.3|1018.3|1016.8|1018.3|1016.8|1016.8|1015|10
1674548400000|2023-01-24 08:20:00|1018.5|1016.5|1018.8|1017.3|1019.3|1017.5|1018|1016.5|262
1674548700000|2023-01-24 08:25:00|1018.5|1017.5|1018.3|1016.8|1019.5|1018|1017.8|1016.5|347
1674549000000|2023-01-24 08:30:00|1018.5|1017|1022.3|1021|1022.3|1021|1018.5|1017|279
1674549300000|2023-01-24 08:35:00|1022.5|1020.8|1024.8|1023.3|1025.3|1024|1022.5|1020.8|277
1674549600000|2023-01-24 08:40:00|1024.5|1023|1020.8|1019.3|1025.3|1023.8|1020.5|1019.3|349
1674549900000|2023-01-24 08:45:00|1020.5|1019|1019.8|1018.3|1021.8|1020.3|1019.3|1017.8|494
1674550200000|2023-01-24 08:50:00|1020|1018.5|1020.3|1018.5|1021.5|1020|1020|1018.5|32
1674550500000|2023-01-24 08:55:00|1020|1018.8|1019.5|1018|1020.8|1019|1019.5|1017.8|71
1674550800000|2023-01-24 09:00:00|1020|1018.5|1021.3|1019.8|1021.5|1019.8|1019.5|1018.3|178
1674551100000|2023-01-24 09:05:00|1021.5|1020|1021.3|1019.8|1021.5|1020.3|1020.8|1019.3|117
1674551400000|2023-01-24 09:10:00|1021|1019.5|1022|1020.8|1022.3|1020.8|1021|1019.5|144
1674551700000|2023-01-24 09:15:00|1022.3|1020.5|1021|1019.8|1022.3|1020.8|1021|1019.5|40
1674552000000|2023-01-24 09:20:00|1021.3|1020|1021|1019.5|1022.3|1021|1020.8|1019.5|66
1674552300000|2023-01-24 09:25:00|1021.3|1019.8|1020.8|1019.5|1022|1020.5|1020.3|1018.8|59
1674552600000|2023-01-24 09:30:00|1020.3|1018.8|1016.8|1015|1021.5|1020|1014.3|1013|179
1674552900000|2023-01-24 09:35:00|1016.5|1015.3|1016.5|1015|1018.3|1016.8|1016.5|1015|72
1674553200000|2023-01-24 09:40:00|1016.3|1014.8|1013.8|1012|1016.3|1015|1013.5|1012|245
1674553500000|2023-01-24 09:45:00|1013.5|1012.3|1016.3|1014.5|1017.3|1015.8|1013.5|1012.3|481
1674553800000|2023-01-24 09:50:00|1016|1014.8|1017.5|1016|1017.5|1016|1015.8|1014|214
1674554100000|2023-01-24 09:55:00|1017.8|1016.3|1017|1015.8|1019|1017.8|1016.3|1014.8|207
1674554400000|2023-01-24 10:00:00|1017.3|1015.5|1018.5|1017|1018.8|1017|1017|1015.5|80
1674554700000|2023-01-24 10:05:00|1018.8|1017.3|1019.5|1018.3|1020.3|1018.5|1018.5|1017|125
1674555000000|2023-01-24 10:10:00|1020|1018|1018|1016.8|1020.3|1018.8|1018|1016.8|168
1674555300000|2023-01-24 10:15:00|1018.3|1017|1019.3|1017.8|1020|1018.5|1018|1016.5|207
1674555600000|2023-01-24 10:20:00|1019|1017.3|1019.3|1018|1019.5|1018.3|1018.5|1017|66
1674555900000|2023-01-24 10:25:00|1019.5|1017.8|1020|1018.5|1020.5|1019.3|1018.8|1017.5|231
1674556200000|2023-01-24 10:30:00|1019.8|1018.3|1021.5|1020|1022.5|1021|1019.8|1018.3|46
1674556500000|2023-01-24 10:35:00|1021.3|1019.8|1021|1019.5|1022.8|1021.3|1020.8|1019|86
1674556800000|2023-01-24 10:40:00|1020.8|1019.8|1022|1020.5|1022.5|1021|1020.8|1019.8|116
1674557100000|2023-01-24 10:45:00|1021.8|1020.3|1021.5|1020|1023|1021.5|1021.3|1019.8|107
1674557400000|2023-01-24 10:50:00|1022|1020.3|1019.5|1018|1022|1020.5|1019|1017.8|339
1674557700000|2023-01-24 10:55:00|1019.8|1018.3|1019.3|1017.8|1020.5|1019|1019|1017.5|196
1674558000000|2023-01-24 11:00:00|1019.5|1017.5|1020.5|1019|1020.8|1019.5|1019|1017.5|80
1674558300000|2023-01-24 11:05:00|1020.3|1018.8|1020|1018.5|1021.3|1020|1019.5|1018|43
1674558600000|2023-01-24 11:10:00|1019.8|1018.8|1020.8|1019.3|1020.8|1019.3|1019.8|1018.5|37
1674558900000|2023-01-24 11:15:00|1021|1019.5|1020.5|1019.3|1021.3|1019.8|1020.5|1019.3|13
1674559200000|2023-01-24 11:20:00|1020.8|1019.5|1020|1018.5|1021|1019.5|1020|1018.5|60
1674559500000|2023-01-24 11:25:00|1020.3|1018.8|1020.3|1018.8|1020.8|1019.3|1019.8|1018.5|68
1674559800000|2023-01-24 11:30:00|1020.5|1019|1022.5|1021.3|1022.5|1021.3|1020.5|1018.8|149
1674560100000|2023-01-24 11:35:00|1022.3|1021|1021|1019.8|1022.3|1021|1020.5|1019.3|59
1674560400000|2023-01-24 11:40:00|1021.3|1020|1022.5|1021.3|1022.8|1021.5|1021.3|1019.8|26
1674560700000|2023-01-24 11:45:00|1022.3|1021|1022.3|1020.8|1022.3|1021.3|1021.5|1020.3|50
1674561000000|2023-01-24 11:50:00|1022|1020.5|1021.5|1020|1022.3|1020.8|1021|1019.5|63
1674561300000|2023-01-24 11:55:00|1021.3|1019.8|1019.8|1018.5|1021.8|1020.3|1019.5|1018|65
1674561600000|2023-01-24 12:00:00|1020|1018.8|1019|1017.5|1020|1018.8|1018|1016.5|225
1674561900000|2023-01-24 12:05:00|1018.8|1017.8|1018.8|1017.3|1019.8|1018.5|1018.8|1017.3|30
1674562200000|2023-01-24 12:10:00|1018.5|1017|1019.3|1017.8|1019.5|1018.3|1018.5|1017|129
1674562500000|2023-01-24 12:15:00|1019|1018|1019.8|1018.3|1020|1018.5|1018.8|1017.5|18
1674562800000|2023-01-24 12:20:00|1020|1018.5|1018.5|1017|1020|1018.5|1018.5|1017|179
1674563100000|2023-01-24 12:25:00|1018.3|1016.8|1018.8|1017.3|1019|1017.5|1017.8|1016.5|94
1674563400000|2023-01-24 12:30:00|1019|1017.5|1018.8|1017.5|1019.8|1018.3|1018.8|1017.3|67
1674563700000|2023-01-24 12:35:00|1019|1018|1019.8|1018.3|1020.3|1018.8|1019|1017.8|34
1674564000000|2023-01-24 12:40:00|1019.5|1018.5|1020.8|1019.3|1021.5|1020|1019.5|1018|35
1674564300000|2023-01-24 12:45:00|1021|1019.5|1021.3|1020|1022|1020.5|1020.5|1019|134
1674564600000|2023-01-24 12:50:00|1021.5|1019.8|1022|1020.8|1022|1020.8|1021|1019.5|137
1674564900000|2023-01-24 12:55:00|1022.3|1020.5|1021|1019.5|1022.3|1020.8|1020.8|1019.5|135
1674565200000|2023-01-24 13:00:00|1020.8|1019.3|1016.8|1015.3|1021|1019.3|1016.5|1015|379
1674565500000|2023-01-24 13:05:00|1016.5|1015.5|1016.8|1015.3|1018|1016.5|1016.3|1015|236
1674565800000|2023-01-24 13:10:00|1016|1014.5|1014.8|1013.3|1016.3|1014.8|1014|1012.5|214
1674566100000|2023-01-24 13:15:00|1015|1013.8|1012|1010.5|1015|1013.8|1011.5|1010|200
1674566400000|2023-01-24 13:20:00|1012.3|1010.8|1014.8|1013.3|1015|1013.5|1011.5|1010.3|354
1674566700000|2023-01-24 13:25:00|1014.3|1012.8|1013|1011.3|1014.8|1013.3|1011|1009.5|441
1674567000000|2023-01-24 13:30:00|1012.8|1011.5|1008.5|1007.3|1013|1011.8|1008.5|1007|341
1674567300000|2023-01-24 13:35:00|1008.3|1007|1008.3|1006.8|1009.8|1008.3|1007.8|1006.5|224
1674567600000|2023-01-24 13:40:00|1008|1006.5|1006.5|1005|1008.3|1007|1005|1003.8|147
1674567900000|2023-01-24 13:45:00|1006.3|1005.3|1009.8|1008.3|1010.5|1009|1006.3|1005|153
1674568200000|2023-01-24 13:50:00|1009.5|1008|1009.8|1008.3|1011|1009.5|1009.5|1008|96
1674568500000|2023-01-24 13:55:00|1009.5|1008|1011.8|1010.3|1012|1010.5|1009.3|1007.8|173
1674568800000|2023-01-24 14:00:00|1012.5|1011|1009.5|1008|1013|1011.5|1008|1006.5|291
1674569100000|2023-01-24 14:05:00|1009|1007.8|1009.3|1007.8|1011|1009.5|1008.8|1007.5|122
1674569400000|2023-01-24 14:10:00|1009.5|1008|1007.5|1005.8|1009.5|1008.3|1005.8|1004.3|322
1674569700000|2023-01-24 14:15:00|1007.8|1006|1010|1008.5|1010|1008.8|1006.5|1005.3|134
1674570000000|2023-01-24 14:20:00|1009.8|1008.8|1013|1011.8|1013|1011.8|1009.8|1008.5|288
1674570300000|2023-01-24 14:25:00|1013.3|1011.5|1012.5|1011|1013.5|1012.3|1011.5|1010.3|183
1674570600000|2023-01-24 14:30:00|1012.3|1010.8|1010.5|1009|1013.3|1011.8|1010.5|1009|70
1674570900000|2023-01-24 14:35:00|1010.3|1008.8|1010.3|1008.8|1011.8|1010.3|1010.3|1008.5|148
1674571200000|2023-01-24 14:40:00|1010|1008.5|1009.8|1008.3|1010.5|1009|1008.5|1007|155
1674571500000|2023-01-24 14:45:00|1009.5|1008|1010.3|1008.8|1012|1010.5|1009|1007.5|179
1674571800000|2023-01-24 14:50:00|1010.5|1009|1010|1008.5|1012|1010.5|1009.3|1007.8|81
1674572100000|2023-01-24 14:55:00|1009.8|1008.3|1007.8|1006.3|1011.5|1010|1007.5|1006|99
1674572400000|2023-01-24 15:00:00|1007.5|1006|1004|1002.5|1007.8|1006|1004|1002.5|203
1674572700000|2023-01-24 15:05:00|1004.3|1002.8|1001.8|1000|1004.8|1003.3|999|997.5|313
1674573000000|2023-01-24 15:10:00|1001.5|999.8|997.5|995.8|1001.5|1000|995.5|994|230
1674573300000|2023-01-24 15:15:00|997.3|996|995|993.5|998.5|997|991|989.5|1155
1674573600000|2023-01-24 15:20:00|995.3|993.8|998.3|996.8|998.3|997|995|993.8|219
1674573900000|2023-01-24 15:25:00|998|996.5|997|995.8|998.3|996.8|996.3|994.8|230
1674574200000|2023-01-24 15:30:00|996.8|995.3|997.3|995.8|997.5|996|993.8|992.5|281
1674574500000|2023-01-24 15:35:00|997|996|994.3|993|997.5|996|994.3|992.8|281
1674574800000|2023-01-24 15:40:00|994|992.8|992|990.5|994|993|989.3|988|440
1674575100000|2023-01-24 15:45:00|992.3|990.8|994.8|993.3|996|994.5|991.8|990.3|240
1674575400000|2023-01-24 15:50:00|994.5|993|992|990.5|994.5|993|990.3|989|106
1674575700000|2023-01-24 15:55:00|991.8|990.3|992.8|991.3|993.5|992|991|989.5|177
1674576000000|2023-01-24 16:00:00|993|991|991.8|990.3|993|991.3|991|989.5|396
1674576300000|2023-01-24 16:05:00|991.5|990.5|992|990.8|992.5|991|990.3|989|297
1674576600000|2023-01-24 16:10:00|992.3|990.3|989.5|987.8|992.8|991.5|988.3|986.8|527
1674576900000|2023-01-24 16:15:00|989.3|988|990|988.5|991|989.3|988.5|987.3|404
1674577200000|2023-01-24 16:20:00|989.8|988.8|985.8|984.5|990.5|989.3|984.8|983.3|697
1674577500000|2023-01-24 16:25:00|985.5|984.3|988|986.8|988.5|987.3|984.5|983.3|2005
1674577800000|2023-01-24 16:30:00|987.8|986.5|984.3|982.8|988|986.8|983|981.5|541
1674578100000|2023-01-24 16:35:00|984.5|983|986.3|984.8|986.3|984.8|982.8|981.3|192
1674578400000|2023-01-24 16:40:00|986|984.3|982.8|981.5|986|984.5|982.8|981.5|146
1674578700000|2023-01-24 16:45:00|983|981.3|981.5|979.8|983|981.5|979.8|978.3|412
1674579000000|2023-01-24 16:50:00|981|979.5|982.8|981.3|984|982.5|980|978.5|117
1674579300000|2023-01-24 16:55:00|983|981.5|978.8|977|983.3|981.8|978.5|977|148
1674579600000|2023-01-24 17:00:00|978.3|976.8|979.5|978|980.3|978.8|978|976.5|112
1674579900000|2023-01-24 17:05:00|979.8|978.3|979.8|978|980.5|978.8|978|976.8|105
1674580200000|2023-01-24 17:10:00|980|978.3|984.3|983|984.5|983|980|978.3|239
1674580500000|2023-01-24 17:15:00|984.5|982.8|984.8|983.3|985.5|984|983.5|982.3|165
1674580800000|2023-01-24 17:20:00|985|983.5|986.5|984.8|986.5|985|983.8|982.3|126
1674581100000|2023-01-24 17:25:00|986.8|985|987.8|986.3|988|986.5|985|983.5|90
1674581400000|2023-01-24 17:30:00|988|986.5|987.8|986.3|988.3|986.8|987|985.8|27
1674581700000|2023-01-24 17:35:00|987.5|986|986.8|985|987.8|986.3|986.3|984.5|46
1674582000000|2023-01-24 17:40:00|987|985.3|986.8|985.3|988|986.5|986.5|985|32
1674582300000|2023-01-24 17:45:00|987|985|985.3|983.8|988|986.5|985|983.5|138
1674582600000|2023-01-24 17:50:00|985.5|984|984.8|983.3|985.5|984|983.3|982|115
1674582900000|2023-01-24 17:55:00|985|983.5|984.3|982.8|986|984.5|984.3|982.5|16
1674583200000|2023-01-24 18:00:00|984|982.5|982.8|981.3|984.3|982.5|982.5|981|146
1674583500000|2023-01-24 18:05:00|982.5|981|980.3|978.8|982.5|981|979.3|977.5|129
1674583800000|2023-01-24 18:10:00|980.5|979|980.5|978.8|981.5|980|980|978.8|25
1674584100000|2023-01-24 18:15:00|980.3|978.5|980.8|979.3|981|979.3|979|977.3|46
1674584400000|2023-01-24 18:20:00|981|979|981.5|979.8|981.8|980|980|978.5|87
1674584700000|2023-01-24 18:25:00|981.3|979.5|980.5|979|981.5|979.8|978.8|977|48
1674585000000|2023-01-24 18:30:00|980.3|979.3|979.3|977.8|980.3|979.3|978.8|977.3|29
1674585300000|2023-01-24 18:35:00|979.5|978|981|979.5|981|979.5|979.3|977.8|58
1674585600000|2023-01-24 18:40:00|981.5|979.3|980.5|979.3|983|981.5|980|978.5|71
1674585900000|2023-01-24 18:45:00|980.8|979|980|978.8|982|980.3|978.5|976.8|63
1674586200000|2023-01-24 18:50:00|979.8|978.5|981.8|980|982|980.3|979.8|978.3|60
1674586500000|2023-01-24 18:55:00|981.5|980.3|981.3|979.8|982.5|980.8|980|978.8|41
1674586800000|2023-01-24 19:00:00|981|979.5|978.8|977.3|981.5|980|978.3|976.8|66
1674587100000|2023-01-24 19:05:00|978.5|977|977.8|976.3|979.5|978|976.8|975.3|60
1674587400000|2023-01-24 19:10:00|978|976|976|974.8|978.8|977.5|975.5|974|146
1674587700000|2023-01-24 19:15:00|975.8|974.3|977.5|975.8|978.3|976.8|975.3|974|123
1674588000000|2023-01-24 19:20:00|977.8|976|978|976.5|978.8|977.3|976.5|975|104
1674588300000|2023-01-24 19:25:00|978.3|977|978.5|977|979.5|978|976.5|975|115
1674588600000|2023-01-24 19:30:00|978.8|977.3|978.8|977.3|979.8|978.3|978.5|977|59
1674588900000|2023-01-24 19:35:00|978.5|977|978|976.5|978.8|977.5|977|975.5|110
1674589200000|2023-01-24 19:40:00|978.3|976.8|978|976.5|978.8|977.5|977.3|975.8|66
1674589500000|2023-01-24 19:45:00|977.8|976.3|978|976.5|978.8|977.3|977.8|976|4
1674589800000|2023-01-24 19:50:00|977.8|976.3|978.3|976.5|978.3|976.8|977.5|976|5
1674590100000|2023-01-24 19:55:00|978.5|976.8|978.5|977|979.5|977.8|978|976.3|27
1674590400000|2023-01-24 20:00:00|978.8|977.3|979.3|977.8|979.5|977.8|978.5|977|2
1674590700000|2023-01-24 20:05:00|979.5|978|979.3|977.5|980|978.5|979|977.3|21
1674591000000|2023-01-24 20:10:00|979.5|977.8|978.3|976.8|979.8|978|978|976.5|2
1674591300000|2023-01-24 20:15:00|978|976.5|977|975.5|978.3|976.8|977|975.3|7
1674591600000|2023-01-24 20:20:00|977.3|975.3|975.8|974|977.5|975.3|975|973.5|224
1674591900000|2023-01-24 20:25:00|976|974.3|976.3|974.5|976.5|974.8|976|974.3|3
1674592200000|2023-01-24 20:30:00|976.5|974.8|977.5|975.8|977.8|976.3|976.3|974.5|12
1674592500000|2023-01-24 20:35:00|977.3|976|978.5|976.8|978.8|977|977.3|975.5|15
1674592800000|2023-01-24 20:40:00|978.8|977|979|977.5|979.3|977.8|978.5|976.8|26
1674593100000|2023-01-24 20:45:00|979.3|977.8|978.8|977|979.3|977.8|978.3|976.5|23
1674593400000|2023-01-24 20:50:00|978.5|977.3|978.5|976.8|979.5|978|978.3|976.5|23
1674593700000|2023-01-24 20:55:00|978.3|977|979|977.5|979.3|977.8|977.8|976|10
1674594000000|2023-01-24 21:00:00|979.3|977.3|978.3|976.5|979.3|977.8|977.8|976.3|5
1674594300000|2023-01-24 21:05:00|978|976.3|978.8|977|978.8|977.3|977.5|976|2
1674594600000|2023-01-24 21:10:00|978.5|976.8|978|976.5|978.5|976.8|977.3|975.5|39
1674594900000|2023-01-24 21:15:00|978.3|976.8|979|977.5|979.3|977.8|978.3|976.8|3
1674595200000|2023-01-24 21:20:00|978.8|977.3|978.5|977|979.3|977.8|978.3|976.8|7
1674595500000|2023-01-24 21:25:00|978.8|976.8|979.5|977.5|980|978.3|978.5|976.8|19
1674595800000|2023-01-24 21:30:00|979.8|978|980.5|978.8|980.5|978.8|979.5|977.8|0
1674596100000|2023-01-24 21:35:00|980.8|978|980.8|978.8|981|978.8|980|978|0
1674596400000|2023-01-24 21:40:00|981|979|981.3|979.8|981.5|979.8|980.8|978.8|6
1674596700000|2023-01-24 21:45:00|981.5|979.5|983|981.3|983.3|981.3|981|979.5|7
1674597000000|2023-01-24 21:50:00|983.3|981.5|983.3|981.5|983.8|982.3|983|981.3|7
1674597300000|2023-01-24 21:55:00|983|981.3|984.3|982.5|984.3|982.5|982.5|980.5|11
1674597600000|2023-01-24 22:00:00|984.5|982.3|984.8|978.8|984.8|982.3|984.5|978.8|0
1674598500000|2023-01-24 22:15:00|984||984||984||984||0
1674599400000|2023-01-24 22:30:00||978.5||978.5||978.5||978.5|0
1674600300000|2023-01-24 22:45:00||979.3||979||979.3||979|0
1674600600000|2023-01-24 22:50:00||979.3||979.3||979.3||979.3|0
1674600900000|2023-01-24 22:55:00|||||||||1
1674612000000|2023-01-25 02:00:00|997.5|995.8|999.5|998|999.8|998.3|997.5|995.8|15
1674612300000|2023-01-25 02:05:00|1000|998.5|1000.3|998.5|1000.5|999|999.5|997.5|10
1674612600000|2023-01-25 02:10:00|1000|997.8|999.3|997.5|1000.3|998|999|997.3|34
1674612900000|2023-01-25 02:15:00|999.5|997.8|999|997.5|999.8|998|998.5|997|4
1674613200000|2023-01-25 02:20:00|999.3|997.8|998.5|997|999.5|997.8|998.5|997|14
1674613500000|2023-01-25 02:25:00|998.8|997.3|999|997|999|997.3|998.5|997|0
1674613800000|2023-01-25 02:30:00|998.8|996|997|995.3|998.8|996.3|996.8|995.3|24
1674614100000|2023-01-25 02:35:00|996.8|995|996.5|995|997.3|995.3|996|994.5|5
1674614400000|2023-01-25 02:40:00|996|994.5|995.3|994|996|994.5|994.5|992.8|5
1674614700000|2023-01-25 02:45:00|995.8|994.3|994.5|993|996.5|994.8|994.5|993|5
1674615000000|2023-01-25 02:50:00|994.8|992.5|994.3|992.5|994.8|993|994|992.5|1
1674615300000|2023-01-25 02:55:00|994|992.8|993.8|992.3|994.3|992.8|993.8|992.3|5
1674615600000|2023-01-25 03:00:00|993.5|992|993.8|992.3|993.8|992.3|993.5|992|1
1674615900000|2023-01-25 03:05:00|993.5|991.8|993.8|992.3|993.8|992.3|993.3|991.8|2
1674616200000|2023-01-25 03:10:00|993.5|991.8|993.5|991.8|993.5|991.8|993.3|991.8|4
1674616500000|2023-01-25 03:15:00|993.3|991.5|993.3|991.5|993.5|991.8|993|991.3|25
1674616800000|2023-01-25 03:20:00|993|991.3|993|991.3|993.3|991.8|993|991.3|0
1674617100000|2023-01-25 03:25:00|993.3|991.8|993.5|991.8|994|992.5|993.3|991.8|3
1674617400000|2023-01-25 03:30:00|993.3|991.5|993.8|992.3|993.8|992.3|993.3|991.5|0
1674617700000|2023-01-25 03:35:00|993.3|991.8|993.5|991.8|993.5|991.8|993.3|991.5|2
1674618000000|2023-01-25 03:40:00|993.3|992|993.5|991.8|993.5|992|993.3|991.8|0
1674618300000|2023-01-25 03:45:00|993|992|993|991.3|993|992.3|993|991.3|12
1674618600000|2023-01-25 03:50:00|992.8|991.5|992.5|991|992.8|991.5|992|990.5|3
1674618900000|2023-01-25 03:55:00|992.8|991.3|992.8|991|993.3|991.8|992.5|990.8|3
1674619200000|2023-01-25 04:00:00|993|991.3|991.8|990.5|993|991.5|991.8|990.5|1
1674619500000|2023-01-25 04:05:00|991.3|990|991.8|990.3|991.8|990.3|991|989.5|3
1674619800000|2023-01-25 04:10:00|992|990|991|989.5|992|990.5|991|989.5|1
1674620100000|2023-01-25 04:15:00|991.5|989.8|991.5|989.8|992|990.5|991.3|989.8|2
1674620400000|2023-01-25 04:20:00|991.8|990|992|990.3|992|990.3|991.8|990|1
1674620700000|2023-01-25 04:25:00|992.3|990.5|992.5|990.8|992.5|991|992.3|990.5|1
1674621000000|2023-01-25 04:30:00|992.3|990.5|992.3|990.3|992.3|990.5|992.3|990.3|0
1674621300000|2023-01-25 04:35:00|992|990|990.8|989|992.3|990|990.5|988.5|1
1674621600000|2023-01-25 04:40:00|991|989.3|991|989|991|989.3|990.5|988.8|0
1674621900000|2023-01-25 04:45:00|990.8|988.8|990.3|988.5|990.8|989|990.3|988.5|0
1674622200000|2023-01-25 04:50:00|990.5|988.8|990.5|989|991|989|990.3|988.5|0
1674622500000|2023-01-25 04:55:00|990.3|988.5|990|988.5|990.3|988.5|990|988.5|0
1674622800000|2023-01-25 05:00:00|989.8|988.8|990.3|988.5|990.5|988.8|989.8|988.5|0
1674623100000|2023-01-25 05:05:00|990.5|988.8|990|988.5|990.8|988.8|990|988.5|0
1674623400000|2023-01-25 05:10:00|990.3|989|990.8|988.8|991|989|990|988.8|0
1674623700000|2023-01-25 05:15:00|991|989|992.8|991|993.8|992.3|991|988.8|111
1674624000000|2023-01-25 05:20:00|993|991.3|992|990.5|993|991.3|992|990.5|0
1674624300000|2023-01-25 05:25:00|992.3|990|993|991.3|993|991.3|991.8|990|0
1674624600000|2023-01-25 05:30:00|993.3|991.5|992.8|990.8|993.3|991.8|992.5|990.8|1
1674624900000|2023-01-25 05:35:00|993|991|993|991.3|993|991.3|993|990.8|0
1674625200000|2023-01-25 05:40:00|993.3|991.5|993.3|991.3|993.5|991.8|993.3|991.3|1
1674625500000|2023-01-25 05:45:00||991.5||991.5||991.8||991.3|0
1674625800000|2023-01-25 05:50:00||991.8||991.8||992||991.3|2
1674626100000|2023-01-25 05:55:00|993.8|991.5|994.3|992.5|994.5|992.5|993|991.5|21
1674626400000|2023-01-25 06:00:00|994|992.3|993|991.5|994|992.3|993|991.3|0
1674626700000|2023-01-25 06:05:00|993.3|991.8|992.8|991|993.3|991.8|992.3|990.8|0
1674627000000|2023-01-25 06:10:00|992.5|990.8|992.5|990.8|992.5|990.8|991.8|990|0
1674627300000|2023-01-25 06:15:00|992|990.5|991.5|989.8|992|990.8|990|988.5|6
1674627600000|2023-01-25 06:20:00|991.8|990|992|990|992.5|990.8|991.8|989.8|2
1674627900000|2023-01-25 06:25:00|991|989|990.5|988.5|991|989.3|990.3|988.5|1
1674628200000|2023-01-25 06:30:00|990.3|988.8|991.3|989.5|991.3|989.5|990.3|988.5|5
1674628500000|2023-01-25 06:35:00|991|989.8|991.3|989.3|991.5|989.8|990.8|989.3|11
1674628800000|2023-01-25 06:40:00|991.5|989.5|990.8|989|991.8|989.8|990|988.5|8
1674629100000|2023-01-25 06:45:00|991|989.3|990.5|988.8|991|989.5|990.3|988.8|1
1674629400000|2023-01-25 06:50:00|990.8|989|990.5|989|991.3|989.3|990.5|989|0
1674629700000|2023-01-25 06:55:00|990.8|989.3|991|989.3|991.3|989.5|990.8|989|0
1674630000000|2023-01-25 07:00:00|990.8|989|987.8|986|991|989|987.5|986|9
1674630300000|2023-01-25 07:05:00|987.5|985.8|987.3|985.5|988|986.3|986.8|985|196
1674630600000|2023-01-25 07:10:00|987|985.8|987.5|986|987.5|986.3|987|985.3|14
1674630900000|2023-01-25 07:15:00|987.3|986.3|989.5|988|989.5|988|987.3|985.8|28
1674631200000|2023-01-25 07:20:00|989.8|988.3|990|988.3|990|988.5|989.3|988|11
1674631500000|2023-01-25 07:25:00|989.8|987.8|989.8|988.3|990.3|988.8|989|987.5|23
1674631800000|2023-01-25 07:30:00|990|988|993|991.5|993.8|992|990|988|292
1674632100000|2023-01-25 07:35:00|992.8|991.3|991.3|989.8|993|991.3|990.8|989.3|7
1674632400000|2023-01-25 07:40:00|991|989.5|991.5|990|991.8|990.3|990.5|989|43
1674632700000|2023-01-25 07:45:00|991.8|990.3|991.5|989.8|991.8|990.3|990.8|989.3|38
1674633000000|2023-01-25 07:50:00|991.8|990|991.3|989.8|992.5|991.3|990.3|989|78
1674633300000|2023-01-25 07:55:00|991.8|989.5|991|989.3|992.5|990.8|990.8|989.3|57
1674633600000|2023-01-25 08:00:00|991.3|989.5|992|990.3|992.8|991.3|990|988.5|83
1674633900000|2023-01-25 08:05:00|991.8|990.5|992.8|991|992.8|991.5|991.5|990|60
1674634200000|2023-01-25 08:10:00|992.5|990.8|993.3|991.8|993.5|992.3|989.8|988.5|246
1674634500000|2023-01-25 08:15:00|993.5|992|992|990.3|993.8|992.5|991|989.5|193
1674634800000|2023-01-25 08:20:00|992.3|990.5|991|989.5|992.5|991|990|988.8|332
1674635100000|2023-01-25 08:25:00|990.8|989.3|983.5|982.3|991|989.3|983.5|982|652
1674635400000|2023-01-25 08:30:00|983.3|982|984|982.8|986|984.5|982.5|980.8|296
1674635700000|2023-01-25 08:35:00|984.5|982.3|978.8|977.5|984.5|982.3|978.5|977.3|382
1674636000000|2023-01-25 08:40:00|978.5|977.3|981|979.5|981.5|980.3|978.3|977|206
1674636300000|2023-01-25 08:45:00|980.8|979.8|980.8|979.5|982.3|980.8|980.5|979.3|168
1674636600000|2023-01-25 08:50:00|981|979.8|978.5|977|981|979.8|978|976.5|151
1674636900000|2023-01-25 08:55:00|978.8|977.3|978.5|977|980.5|979.3|977.8|976.3|90
1674637200000|2023-01-25 09:00:00|978.8|977.3|977|975.5|979|977.8|976.8|975.3|254
1674637500000|2023-01-25 09:05:00|977.5|976|977.5|976|978.8|977.5|977|975.3|97
1674637800000|2023-01-25 09:10:00|977.8|976.3|979.3|978|979.3|978|977.5|976|126
1674638100000|2023-01-25 09:15:00|979|977.8|980.8|979.5|980.8|979.5|978.3|976.8|89
1674638400000|2023-01-25 09:20:00|981|979.3|981.8|980.3|982.3|980.8|980.3|978.8|94
1674638700000|2023-01-25 09:25:00|982|980.5|981.3|980|982.5|981.3|981.3|979.8|124
1674639000000|2023-01-25 09:30:00|981.5|980.3|981.8|980.3|984.3|982.8|981.5|980|111
1674639300000|2023-01-25 09:35:00|982|980.5|981.8|980.3|982.5|981.3|981.5|980|44
1674639600000|2023-01-25 09:40:00|981.5|980|979.8|978.3|981.8|980.5|979.8|978.3|69
1674639900000|2023-01-25 09:45:00|980|978.5|976.5|975|980|978.5|976.5|975|472
1674640200000|2023-01-25 09:50:00|976.8|975.3|975.8|974.3|976.8|975.3|974|972.8|304
1674640500000|2023-01-25 09:55:00|975.5|974.5|971.5|970|976|974.8|971.5|969.8|288
1674640800000|2023-01-25 10:00:00|971.8|970.3|972.8|971|974.5|973|971.5|970|182
1674641100000|2023-01-25 10:05:00|973|971.3|972|970.5|973.3|971.8|970.3|968.8|458
1674641400000|2023-01-25 10:10:00|971.8|970.3|966.5|965|972|970.5|966.5|965|192
1674641700000|2023-01-25 10:15:00|966.8|965.3|968.8|967.3|968.8|967.5|965.8|964.5|224
1674642000000|2023-01-25 10:20:00|968.5|967|968.8|967.3|970.8|969.3|968.5|967|201
1674642300000|2023-01-25 10:25:00|969|967.5|971|969.5|971.3|970|968.5|967|126
1674642600000|2023-01-25 10:30:00|970.8|969.3|970.8|969.5|971|969.5|968.8|967.5|90
1674642900000|2023-01-25 10:35:00|971|969.8|972|970.5|973|971.3|970.5|969.3|233
1674643200000|2023-01-25 10:40:00|971.8|970.8|971|969.5|972.3|970.8|971|969.5|226
1674643500000|2023-01-25 10:45:00|971.3|969.8|970.8|969.3|972|970.8|970.5|969|147
1674643800000|2023-01-25 10:50:00|970.5|969|970.5|969|971|969.5|970.3|968.8|134
1674644100000|2023-01-25 10:55:00|970.3|968.8|970|968.5|971|969.8|969.5|968|78
1674644400000|2023-01-25 11:00:00|970.3|968.8|969.8|968.5|970.5|969.3|969.5|968.3|106
1674644700000|2023-01-25 11:05:00|969.5|968.3|971|969.5|971.3|970|969.3|968|107
1674645000000|2023-01-25 11:10:00|970.8|969.3|969.5|968|970.8|969.5|969.5|968|354
1674645300000|2023-01-25 11:15:00|969.8|968.3|971.8|970.3|971.8|970.3|969|967.5|158
1674645600000|2023-01-25 11:20:00|972|970.5|971.8|970.3|972.5|971|971.5|970|155
1674645900000|2023-01-25 11:25:00|971.5|970|973|971.5|973.5|972|971|969.5|237
1674646200000|2023-01-25 11:30:00|972.8|971.3|974.3|972.8|974.5|973.3|972.8|971.3|51
1674646500000|2023-01-25 11:35:00|974|972.5|974.5|973.3|975|973.8|974|972.5|64
1674646800000|2023-01-25 11:40:00|974.8|973|974.8|973.5|974.8|973.5|974.3|972.8|114
1674647100000|2023-01-25 11:45:00|975|973.3|974.8|973.3|975.3|973.8|974|972.5|36
1674647400000|2023-01-25 11:50:00|975|973.5|974.3|972.8|975.3|974|974|972.5|111
1674647700000|2023-01-25 11:55:00|974.5|973|976.3|974.8|976.3|975|974.5|972.8|32
1674648000000|2023-01-25 12:00:00|976|974.5|976.5|975.3|977|975.5|975.8|974.3|31
1674648300000|2023-01-25 12:05:00|976.3|975|977.5|976|977.8|976.5|976.3|975|44
1674648600000|2023-01-25 12:10:00|977.8|976.3|978|976.5|978.5|977.3|976.8|975.3|104
1674648900000|2023-01-25 12:15:00|977.8|976.3|974.8|973.5|977.8|976.3|974.8|973.3|32
1674649200000|2023-01-25 12:20:00|974.5|973.3|974|972.5|975|973.5|973.5|971.8|18
1674649500000|2023-01-25 12:25:00|974.3|972.8|972|970.5|974.8|973.3|972|970.5|140
1674649800000|2023-01-25 12:30:00|972.3|970.8|971.3|969.8|973.5|972.3|971.3|969.8|31
1674650100000|2023-01-25 12:35:00|971|969.5|971.8|970.3|971.8|970.5|970|968.5|106
1674650400000|2023-01-25 12:40:00|971.5|970|973|971.8|973|971.8|971|969.5|51
1674650700000|2023-01-25 12:45:00|973.3|971.5|972.8|971.5|973.8|972.3|972.8|971|17
1674651000000|2023-01-25 12:50:00|972.5|971|973.8|972.3|974|972.8|972|970.5|53
1674651300000|2023-01-25 12:55:00|973.5|972|972|970.5|973.5|972.3|970.8|969.5|80
1674651600000|2023-01-25 13:00:00|972.5|971|972|970.8|973.5|972|972|970.3|105
1674651900000|2023-01-25 13:05:00|971.8|970.5|971.3|970|972.5|971.3|971.3|969.8|135
1674652200000|2023-01-25 13:10:00|971|969.8|973.5|972.3|974.3|972.8|970.8|969.5|47
1674652500000|2023-01-25 13:15:00|973.8|972.5|973.8|972.3|974.8|973.3|973.3|971.8|183
1674652800000|2023-01-25 13:20:00|974|972.5|972.5|971.3|975|973.8|972.5|971|62
1674653100000|2023-01-25 13:25:00|972.3|971|972.3|971|973|971.8|971.8|970.3|53
1674653400000|2023-01-25 13:30:00|972|970.5|972.3|970.8|972.5|971|971.5|970|224
1674653700000|2023-01-25 13:35:00|972|970.5|969|967.8|972|970.5|968.5|967|336
1674654000000|2023-01-25 13:40:00|968.8|967.5|975.3|973.8|975.8|974.3|968|966.3|903
1674654300000|2023-01-25 13:45:00|975|973.5|972.3|970.5|975|973.5|972|970.5|60
1674654600000|2023-01-25 13:50:00|972|970.8|972|970.5|973.3|971.8|970|968.8|80
1674654900000|2023-01-25 13:55:00|971.8|970.3|970.5|969|972|970.5|969|967.8|270
1674655200000|2023-01-25 14:00:00|970.8|969.5|971|969.8|972.3|970.8|969.8|968|153
1674655500000|2023-01-25 14:05:00|970.8|969.5|971|969.5|971.3|969.5|970|968.3|74
1674655800000|2023-01-25 14:10:00|970.8|969.3|971|969.5|971.5|970|969.5|968.3|60
1674656100000|2023-01-25 14:15:00|970.8|969.3|973.5|972|974.8|973.3|970.8|969.3|137
1674656400000|2023-01-25 14:20:00|973.8|972.3|975|973.5|976|974.8|973.8|972.3|128
1674656700000|2023-01-25 14:25:00|975.3|973.8|973|971.5|975.3|973.8|972.8|971.3|127
1674657000000|2023-01-25 14:30:00|972.8|971.3|970.3|968.8|973.5|972.3|967.8|966.5|176
1674657300000|2023-01-25 14:35:00|970|969|968.5|967.3|970.3|969|968.3|966.8|123
1674657600000|2023-01-25 14:40:00|968.8|967|971|969.5|971|969.5|968|966.5|142
1674657900000|2023-01-25 14:45:00|970.8|969.3|971.5|970|972.5|971|970.5|969|64
1674658200000|2023-01-25 14:50:00|971.8|970.3|968|966.5|972|970.8|967.8|966.5|224
1674658500000|2023-01-25 14:55:00|967.8|966.8|963.3|961.8|969|967.8|962.3|961|442
1674658800000|2023-01-25 15:00:00|963.5|962|960.3|959|963.5|962.3|959|957.8|552
1674659100000|2023-01-25 15:05:00|960|958.8|961.3|959.8|963.8|962.3|959.8|958.3|168
1674659400000|2023-01-25 15:10:00|961|959.5|961.8|960|962.3|960.8|960.3|958.8|102
1674659700000|2023-01-25 15:15:00|961.5|959.8|960.8|959.3|962.5|961.3|959.8|958.3|251
1674660000000|2023-01-25 15:20:00|960.5|959|963|961.5|964.8|963|960.5|959|256
1674660300000|2023-01-25 15:25:00|962.8|961.3|965.5|963.5|965.5|963.5|961.8|960.3|154
1674660600000|2023-01-25 15:30:00|966.3|963.3|964.3|962.5|967.8|966.3|962.3|960.8|424
1674660900000|2023-01-25 15:35:00|964.5|962.8|963|961.5|967|965.5|961.8|960|219
1674661200000|2023-01-25 15:40:00|962.8|961.3|963.5|962|964|962.8|960.8|959.5|508
1674661500000|2023-01-25 15:45:00|963.3|962.3|963.3|961.8|965.5|964.3|962.3|961|532
1674661800000|2023-01-25 15:50:00|963|961.5|962.5|961|963.8|962.3|961.3|959.8|280
1674662100000|2023-01-25 15:55:00|962.8|961.3|955.8|954.3|963|961.3|955|953.8|601
1674662400000|2023-01-25 16:00:00|955.5|954.5|958|956.5|960.8|959.3|955.3|953.8|646
1674662700000|2023-01-25 16:05:00|958.3|956.8|955.3|954|958.8|957.3|955.3|953.8|371
1674663000000|2023-01-25 16:10:00|955.5|954.3|953.8|952.5|958.5|957|953|951.8|375
1674663300000|2023-01-25 16:15:00|954|952.3|950.5|949.3|955|953.5|949.8|948.5|606
1674663600000|2023-01-25 16:20:00|951|949.5|953|951.5|954.3|952.8|949.8|948.3|406
1674663900000|2023-01-25 16:25:00|953.3|951.8|960.3|959|960.5|959|952.5|951.3|2005
1674664200000|2023-01-25 16:30:00|960.5|958.8|968.3|967|969.3|967.8|959.3|957.8|1085
1674664500000|2023-01-25 16:35:00|968.5|967.3|967.3|966|972|970.3|967|965.5|694
1674664800000|2023-01-25 16:40:00|967|965.8|969.8|968.3|970.5|969|966.8|965|336
1674665100000|2023-01-25 16:45:00|969.5|968|966|964.5|970|968.5|966|964.5|128
1674665400000|2023-01-25 16:50:00|966.3|964.8|966.5|965.3|968|966.5|965|963.5|91
1674665700000|2023-01-25 16:55:00|966.3|965|965.3|963.8|967.5|966|964.3|962.8|75
1674666000000|2023-01-25 17:00:00|965.5|964|961|959.5|965.5|964|961|959.5|215
1674666300000|2023-01-25 17:05:00|961.3|959.8|959.3|957.8|962|960.8|958.8|957.5|232
1674666600000|2023-01-25 17:10:00|959.5|958|960|958.5|960.8|959.3|958.3|957|141
1674666900000|2023-01-25 17:15:00|959.8|958.3|958.5|957|959.8|958.3|958.3|956.8|23
1674667200000|2023-01-25 17:20:00|958.3|956.8|958.3|956.8|960.3|959|958.3|956.8|86
1674667500000|2023-01-25 17:25:00|958.5|957|960.5|959|962.3|961|958.5|957|189
1674667800000|2023-01-25 17:30:00|960.8|959.3|957.8|956.3|961.8|960.3|957.3|955.5|101
1674668100000|2023-01-25 17:35:00|957.5|956|958.3|956.8|958.5|957|955.3|953.8|147
1674668400000|2023-01-25 17:40:00|958.5|957|960.3|958.5|960.5|959|957.5|956|251
1674668700000|2023-01-25 17:45:00|960|958.8|957.8|956|961.3|959.8|957.8|956|68
1674669000000|2023-01-25 17:50:00|957.5|955.8|955.5|954|958|956.5|955.5|954|55
1674669300000|2023-01-25 17:55:00|955.3|953.8|954.8|953.5|955.3|953.8|952.3|950.8|140
1674669600000|2023-01-25 18:00:00|955|953.3|954.8|953.3|956.5|955|954.3|952.8|27
1674669900000|2023-01-25 18:05:00|955.3|953.8|954.3|952.8|956.8|955.3|954.3|952.8|38
1674670200000|2023-01-25 18:10:00|954.5|952.5|954.3|952.8|955.8|954.5|953|951.5|77
1674670500000|2023-01-25 18:15:00|954.5|953|955.5|954|956|954.8|954.3|952.5|8
1674670800000|2023-01-25 18:20:00|955.3|953.8|955.8|954.3|956.8|955|954|952.3|93
1674671100000|2023-01-25 18:25:00|956|954|957.8|956.3|959|957.5|955.5|954|129
1674671400000|2023-01-25 18:30:00|958|956.5|959.5|958|959.8|958.3|957.5|956|38
1674671700000|2023-01-25 18:35:00|959.8|958.3|958.8|957.5|960.3|958.5|958.5|957|97
1674672000000|2023-01-25 18:40:00|959|957.8|959.3|958|960.3|958.8|958.8|957.5|57
1674672300000|2023-01-25 18:45:00|959.5|958.3|959|957.8|960|958.8|958.8|957.5|58
1674672600000|2023-01-25 18:50:00|958.8|957.5|960.8|959.3|961|959.5|958.8|957.5|49
1674672900000|2023-01-25 18:55:00|960.5|959.5|959.3|957.8|961|959.8|958.8|957.5|46
1674673200000|2023-01-25 19:00:00|959|957.5|959.3|957.8|959.8|958.5|958.8|957.5|170
1674673500000|2023-01-25 19:05:00|959|957.5|958.5|957|959.8|958.3|958|956.3|18
1674673800000|2023-01-25 19:10:00|958.8|957.3|960.8|959.5|961.5|960|958.8|957.3|10
1674674100000|2023-01-25 19:15:00|961|959.8|961|959.3|962.5|961.3|960|958.5|82
1674674400000|2023-01-25 19:20:00|960.8|959.5|963.3|961.8|964|962.5|960.8|959|50
1674674700000|2023-01-25 19:25:00|963.5|962.3|960.5|959|964.3|962.8|958|956.5|167
1674675000000|2023-01-25 19:30:00|960.8|959.3|960|958.3|961|959.5|959|957.3|62
1674675300000|2023-01-25 19:35:00|960.3|958.5|958.5|956.8|960.8|959.3|957.3|955.8|167
1674675600000|2023-01-25 19:40:00|958.3|956.5|960|958.5|960|958.8|958|956.5|192
1674675900000|2023-01-25 19:45:00|959.8|958.8|960|958.5|961|959.8|959.3|957.8|187
1674676200000|2023-01-25 19:50:00|960.3|958.8|959.5|957.8|960.3|958.8|958.5|957|21
1674676500000|2023-01-25 19:55:00|959.3|958|961.3|959.5|961.3|959.5|959.3|957.8|24
1674676800000|2023-01-25 20:00:00|961.5|959.8|962|960.5|962|960.5|961.3|959.5|0
1674677100000|2023-01-25 20:05:00|962.3|960.8|963.5|961.8|963.5|962|962|960.5|8
1674677400000|2023-01-25 20:10:00|963.3|962|962.5|961|963.5|962.3|962.3|960.8|30
1674677700000|2023-01-25 20:15:00|962.3|960.5|961|959.5|962.3|960.8|961|959.5|10
1674678000000|2023-01-25 20:20:00|961.3|959.8|960|958.5|961.3|959.8|959.8|958.3|4
1674678300000|2023-01-25 20:25:00|959.8|958.3|960.3|958.8|960.3|958.8|959.8|958.3|6
1674678600000|2023-01-25 20:30:00|959.8|958.3|960.5|959|961|959.5|959.5|958|78
1674678900000|2023-01-25 20:35:00|960.3|958.8|960.3|958.8|960.8|959.5|960|958.5|16
1674679200000|2023-01-25 20:40:00|960|959|960.3|958.5|960.5|959|960|958.5|0
1674679500000|2023-01-25 20:45:00|960|958.8|960.3|958.5|960.5|959|959.8|958.5|10
1674679800000|2023-01-25 20:50:00|960|959|960.3|959|960.8|959.5|960|958.8|20
1674680100000|2023-01-25 20:55:00|960.5|958.8|960.8|959.3|961|959.5|959.8|958.3|22
1674680400000|2023-01-25 21:00:00|960.5|959|961|959.3|961|959.3|960|958.5|13
1674680700000|2023-01-25 21:05:00|960.8|959.5|960.3|958.5|961|959.5|960.3|958.5|0
1674681000000|2023-01-25 21:10:00|960|958.3|960.3|958.8|960.3|958.8|959.8|958|7
1674681300000|2023-01-25 21:15:00|960|958.5|960|958.5|960.3|958.8|959.5|958|7
1674681600000|2023-01-25 21:20:00|959.8|958.3|960|958.5|960.3|958.8|959.8|958.3|5
1674681900000|2023-01-25 21:25:00|959.8|958.3|959.3|958|960|958.8|959.3|957.8|16
1674682200000|2023-01-25 21:30:00|959|957.5|958.5|957|959|957.8|958.3|956.8|7
1674682500000|2023-01-25 21:35:00|958.8|956.8|959|957.3|959|957.5|958.8|956.8|0
1674682800000|2023-01-25 21:40:00|958.8|957.5|958.5|956.8|959.5|958|958.5|956.8|2
1674683100000|2023-01-25 21:45:00|958.8|957|957.5|956|959|957.3|957.5|956|28
1674683400000|2023-01-25 21:50:00|957.8|956.3|957.5|956|958.3|956.5|957.5|955.8|32
1674683700000|2023-01-25 21:55:00|957.8|956.3|957.5|955.8|957.8|956.3|956.8|955.3|44
1674684000000|2023-01-25 22:00:00|957.8|955|958|954.5|958|955|957.8|954.5|2
1674684900000|2023-01-25 22:15:00|957.8|956|958|954.5|958|956|957.8|954.5|0
1674687300000|2023-01-25 22:55:00|||||||||1
1674698400000|2023-01-26 02:00:00|958.3||958.3||958.3||958.3||0
1674698700000|2023-01-26 02:05:00|958.5||958||958.5||958||0
1674699000000|2023-01-26 02:10:00|958.3|956.5|958.3|956.5|958.3|956.5|958|956.5|6
1674699300000|2023-01-26 02:15:00|958||958.3||958.3||958||0
1674699600000|2023-01-26 02:20:00|958|956.8|958.8|957.3|958.8|957.3|958|956.8|1
1674699900000|2023-01-26 02:25:00|958.5|957|958.3|956.8|958.5|957.3|958.3|956.5|0
1674700200000|2023-01-26 02:30:00|958.8|957.3|958.5|957.3|959|957.3|958.3|956.5|1
1674700500000|2023-01-26 02:35:00|958.8|957|958.8|957.3|959|957.3|958.5|956.8|0
1674700800000|2023-01-26 02:40:00|958.5|957|959|957.3|959|957.3|958.5|957|0
1674701100000|2023-01-26 02:45:00|958.8|957|959|957.3|959|957.3|958.5|956.8|0
1674701400000|2023-01-26 02:50:00|959.3|957.5|959.5|957.5|959.5|957.5|959.3|957.5|0
1674701700000|2023-01-26 02:55:00|959.3|957.8|959|957.5|959.5|958|958.8|957.5|4
1674702000000|2023-01-26 03:00:00|958.8|957|959|957.5|959|957.5|958.5|956.8|4
1674702300000|2023-01-26 03:05:00|958.8|957.3|958.5|956.8|959|957.3|958.5|956.8|2
1674702600000|2023-01-26 03:10:00||956.5||956.8||957||956.5|0
1674702900000|2023-01-26 03:15:00|958.3|956.5|958|956.3|958.5|956.5|958|956.3|0
1674703200000|2023-01-26 03:20:00|958.3|956|958.3|956.3|958.3|956.5|957.8|956|0
1674703500000|2023-01-26 03:25:00|958|956|957.5|955.8|958|956.3|957.3|955.5|81
1674703800000|2023-01-26 03:30:00|957.3|956|957|955.3|958|956.3|956.5|955.3|2
1674704100000|2023-01-26 03:35:00|957.3|955.5|957|955.3|957.5|956|957|955.3|0
1674704400000|2023-01-26 03:40:00|957.3|955|956.8|955|957.3|955|956.8|955|0
1674704700000|2023-01-26 03:45:00|957|955.3|957|955.3|957|955.3|956.5|955|0
1674705000000|2023-01-26 03:50:00|956.5|954.8|955.5|954|956.5|954.8|955.5|953.5|33
1674705300000|2023-01-26 03:55:00||953.8||954||954.3||953.8|0
1674705600000|2023-01-26 04:00:00|956.3|954.3|955.5|953.8|956.5|955|955|953.5|16
1674705900000|2023-01-26 04:05:00|955.8|953.5|955.5|953.8|955.8|953.8|955.3|953.5|0
1674706200000|2023-01-26 04:10:00|955.8|954|955.3|953.5|955.8|954|955.3|953.5|0
1674706500000|2023-01-26 04:15:00|955.5|953.8|955|953.5|955.8|954|955|953.5|69
1674706800000|2023-01-26 04:20:00|955.3|953.8|955.5|953.8|955.8|954.3|955.3|953.8|0
1674707100000|2023-01-26 04:25:00|955.3|953.5|954.8|953|955.3|953.5|954.8|953|1
1674707400000|2023-01-26 04:30:00|955|953.3|955|953|955.5|953.8|954.8|953|0
1674707700000|2023-01-26 04:35:00|954.8|952.8|955|953|955|953|954.5|952.8|0
1674708000000|2023-01-26 04:40:00|954.8|953.3|954.5|952.8|955|953.3|954|952.3|28
1674708300000|2023-01-26 04:45:00|954.3|952.5|954.5|952.5|954.5|952.8|954|952.3|6
1674708600000|2023-01-26 04:50:00|954.3|952.3|954.5|952.8|954.5|952.8|954.3|952.3|0
1674708900000|2023-01-26 04:55:00|954.3|952.5|954.5|952.8|954.5|952.8|954.3|952.3|1
1674709200000|2023-01-26 05:00:00|954.3|952.5|954.8|953.5|954.8|953.5|954.3|952.5|1
1674709500000|2023-01-26 05:05:00|954.5|953|954.5|952.8|954.8|953|954.5|952.8|1
1674709800000|2023-01-26 05:10:00|954.3|952.5|954.3|952.8|954.5|952.8|954.3|952.5|0
1674710100000|2023-01-26 05:15:00|954.5|952.5|954.3|952.8|954.5|952.8|954.3|952.5|0
1674710400000|2023-01-26 05:20:00|954|952.5|954|952.3|954.5|952.8|954|952.3|1
1674710700000|2023-01-26 05:25:00|953.8|952|954|952.3|954|952.3|953.8|952|0
1674711000000|2023-01-26 05:30:00|954.3|952.5|954|952.3|954.5|952.5|954|952.3|0
1674711300000|2023-01-26 05:35:00|953.8|952|954.3|952.5|954.5|952.8|953.8|952|0
1674711600000|2023-01-26 05:40:00|954.5|952.8|955.3|953.5|955.5|953.8|954.5|952.5|0
1674711900000|2023-01-26 05:45:00|955|953.3|955|953|955|953.3|954.8|953|0
1674712200000|2023-01-26 05:50:00|955.3|953.3|955.3|953.8|955.5|954|955|953|0
1674712500000|2023-01-26 05:55:00|955|953.5|955.3|953.5|955.8|954|955|953.5|0
1674712800000|2023-01-26 06:00:00|955|953.8|955.8|954|955.8|954|955|953.5|0
1674713100000|2023-01-26 06:05:00|955.5|954.3|955.3|953.5|956|954.3|955.3|953.5|0
1674713400000|2023-01-26 06:10:00|955.5|953.8|956|954.5|956.3|954.8|955.5|953.5|5
1674713700000|2023-01-26 06:15:00|956.3|954.8|956.8|954.8|956.8|954.8|955.8|954.3|4
1674714000000|2023-01-26 06:20:00|957|955.3|957.3|955.3|957.3|955.5|957|955|2
1674714300000|2023-01-26 06:25:00|957|955|956|954.8|957|955|955.8|954|15
1674714600000|2023-01-26 06:30:00|956.3|954.5|956|954.5|956.5|954.8|956|954.5|0
1674714900000|2023-01-26 06:35:00|956.3|954.8|956.3|954.8|956.3|954.8|956|954.5|4
1674715200000|2023-01-26 06:40:00|956|954.3|956|954.5|956.3|954.8|955.8|954.3|0
1674715500000|2023-01-26 06:45:00|955.8|954|956.8|955|956.8|955.3|955.8|954|16
1674715800000|2023-01-26 06:50:00||954.8||954.8||955||954.8|0
1674716100000|2023-01-26 06:55:00|957|955.3|957.8|955.8|958|956.3|957|955.3|9
1674716400000|2023-01-26 07:00:00|957.5|955.5|956.5|954.5|957.8|955.8|955.5|954|4
1674716700000|2023-01-26 07:05:00|956.3|954.8|957.3|955.8|957.5|956|956.3|954.8|5
1674717000000|2023-01-26 07:10:00|957.5|956|956.8|955|958|956.3|956.5|954.8|2
1674717300000|2023-01-26 07:15:00|957.3|955.3|957.3|955.5|957.3|955.5|956|954.5|4
1674717600000|2023-01-26 07:20:00|957|954.8|957|955|957.3|955|956.5|954.8|1
1674717900000|2023-01-26 07:25:00|957.3|955.3|957.3|955.8|957.8|956|956.8|955|39
1674718200000|2023-01-26 07:30:00|957|955.5|958.3|956.8|958.3|956.8|956.8|955.3|32
1674718500000|2023-01-26 07:35:00|958.5|957|958.8|957.3|959|957.3|958|956.3|22
1674718800000|2023-01-26 07:40:00|958.5|957|958.8|957|959|957.3|957.8|956.3|2
1674719100000|2023-01-26 07:45:00|958.5|957.3|958.5|956.8|958.8|957.5|957.5|956|39
1674719400000|2023-01-26 07:50:00|958.3|956.5|959|957.3|959|957.3|958|956.5|3
1674719700000|2023-01-26 07:55:00|958.8|957.5|959.3|957.5|960.3|958.5|958.8|957|225
1674720000000|2023-01-26 08:00:00|959|957.8|957.3|955.8|959.3|957.8|957.3|955.8|141
1674720300000|2023-01-26 08:05:00|957.5|956|952.5|951|957.5|956|952.3|951|238
1674720600000|2023-01-26 08:10:00|953|951.3|953.8|952.3|954.3|952.8|952.3|950.8|162
1674720900000|2023-01-26 08:15:00|954|952.5|952|950.5|954.3|952.8|951.3|949.8|269
1674721200000|2023-01-26 08:20:00|951.8|950.8|951.8|950.3|953.5|952|950.8|949.3|347
1674721500000|2023-01-26 08:25:00|951.5|950.5|945|943.8|951.8|950.5|944.3|943|917
1674721800000|2023-01-26 08:30:00|944.8|943|945.8|944.3|946.8|945.5|944.8|943|526
1674722100000|2023-01-26 08:35:00|946|944.5|945|943.5|946|944.8|944.5|943|182
1674722400000|2023-01-26 08:40:00|944.8|943.3|943.5|942.3|945.3|943.8|942.5|941|261
1674722700000|2023-01-26 08:45:00|943.3|942|943.3|941.8|943.5|942.3|943|941.5|110
1674723000000|2023-01-26 08:50:00|943|942|942.8|941.5|943.5|942.3|942.3|941|170
1674723300000|2023-01-26 08:55:00|943|941.3|945.5|944.3|945.8|944.5|943|941.3|270
1674723600000|2023-01-26 09:00:00|945.3|944|946.3|944.8|947.3|945.8|945.3|944|224
1674723900000|2023-01-26 09:05:00|946|945|947.3|946|947.3|946|946|944.8|138
1674724200000|2023-01-26 09:10:00|947.5|946.3|948.8|947.3|948.8|947.5|947|945.5|81
1674724500000|2023-01-26 09:15:00|949|947.5|949.8|948.5|949.8|948.5|948.5|947.3|96
1674724800000|2023-01-26 09:20:00|949.5|948.3|951.8|950.3|952|950.5|949.5|948.3|284
1674725100000|2023-01-26 09:25:00|951.5|950|953.5|952|953.8|952.5|950.5|949|149
1674725400000|2023-01-26 09:30:00|953.3|952.3|957|955.5|957.3|955.8|952.3|950.8|280
1674725700000|2023-01-26 09:35:00|956.8|955.3|954.5|953|957|955.5|953.8|952.3|232
1674726000000|2023-01-26 09:40:00|954.3|952.8|955.8|954.3|956.3|954.8|954.3|952.8|47
1674726300000|2023-01-26 09:45:00|955.5|954|954.5|953|955.5|954|954.3|952.8|49
1674726600000|2023-01-26 09:50:00|954.3|952.8|952.8|951.5|954.8|953.3|952.8|951.5|48
1674726900000|2023-01-26 09:55:00|952.5|951.3|952.8|951.5|953.3|951.8|952.5|951|52
1674727200000|2023-01-26 10:00:00|953|951.3|954.5|953|954.8|953.3|952.8|951.3|144
1674727500000|2023-01-26 10:05:00|954.8|953.3|956.8|955.3|957|955.8|954.5|953|232
1674727800000|2023-01-26 10:10:00|956.5|955|957.5|956|958|956.8|956|954.5|194
1674728100000|2023-01-26 10:15:00|957.3|955.8|957.8|956.3|959|957.8|957|955.8|111
1674728400000|2023-01-26 10:20:00|958|956.5|958.3|956.8|958.8|957.3|957.8|956|176
1674728700000|2023-01-26 10:25:00|958.5|957|957.3|955.8|959|957.5|956.8|955.3|54
1674729000000|2023-01-26 10:30:00|957|955.5|957.3|955.8|958|956.3|955.5|953.8|85
1674729300000|2023-01-26 10:35:00|957.5|956|957.8|956|958|956.3|956.3|954.8|21
1674729600000|2023-01-26 10:40:00|957.3|956.3|956|954.3|957.3|956.3|955.5|954|94
1674729900000|2023-01-26 10:45:00|955.8|954.5|952.8|951.3|955.8|954.5|952.5|950.8|24
1674730200000|2023-01-26 10:50:00|953|951.5|953.5|952.3|953.8|952.3|952.3|950.8|168
1674730500000|2023-01-26 10:55:00|953.8|952|952|950.5|953.8|952.5|952|950.5|15
1674730800000|2023-01-26 11:00:00|952.3|950.8|952.3|950.8|952.5|951|950.8|949.5|78
1674731100000|2023-01-26 11:05:00|952.5|951|952.5|950.8|953|951.5|951.5|950.3|50
1674731400000|2023-01-26 11:10:00|952.3|951|952.8|951.5|953|951.5|952|950.5|16
1674731700000|2023-01-26 11:15:00|952.5|951.3|952.8|951.3|953|951.8|952.3|950.8|36
1674732000000|2023-01-26 11:20:00|953|951.5|954.3|952.8|954.3|952.8|952.5|951.3|99
1674732300000|2023-01-26 11:25:00|954|952.5|954|952.5|955|953.3|954|952.3|92
1674732600000|2023-01-26 11:30:00|953.8|952.3|956|954.3|956|954.8|953.8|952.3|193
1674732900000|2023-01-26 11:35:00|955.8|954.5|956|954.8|956.8|955.3|955.8|954.5|38
1674733200000|2023-01-26 11:40:00|956.3|955|958.3|956.8|958.3|956.8|956|954.8|37
1674733500000|2023-01-26 11:45:00|958|956.5|956.8|955.3|958.5|957|956.5|955|110
1674733800000|2023-01-26 11:50:00|956.5|955|957|955.5|957|955.8|955.5|954|66
1674734100000|2023-01-26 11:55:00|956.8|955.8|956.3|955|957.5|956|956.3|954.5|110
1674734400000|2023-01-26 12:00:00|956.5|954.8|957.5|956|958.3|956.8|955.5|954|156
1674734700000|2023-01-26 12:05:00|957.3|955.8|958.5|957|959|957.5|957.3|955.8|13
1674735000000|2023-01-26 12:10:00|958.3|956.8|958.8|957.5|959.5|958.3|958.3|956.8|62
1674735300000|2023-01-26 12:15:00|958.5|957.3|957.5|956|958.5|957.3|957.3|955.8|96
1674735600000|2023-01-26 12:20:00|957.3|956.3|958.5|957|958.5|957|957|955.8|34
1674735900000|2023-01-26 12:25:00|958.3|956.8|959.5|958|960.3|958.8|957.8|956.5|37
1674736200000|2023-01-26 12:30:00|959.8|958.3|959.3|957.5|961.5|960|958.8|957.3|98
1674736500000|2023-01-26 12:35:00|959|957.8|960|958.5|961|959.8|959|957.5|108
1674736800000|2023-01-26 12:40:00|959.8|958.3|959.8|958.3|960.3|958.8|959|957.8|17
1674737100000|2023-01-26 12:45:00|959.5|958|959.3|958|960|958.5|959.3|958|71
1674737400000|2023-01-26 12:50:00|959.5|958.3|959.8|958.3|960|958.5|958.8|957.3|65
1674737700000|2023-01-26 12:55:00|959.5|958.5|962|960.8|962.3|960.8|959.5|958.3|70
1674738000000|2023-01-26 13:00:00|962.3|960.5|964|962.5|964.5|963|961.8|960.3|162
1674738300000|2023-01-26 13:05:00|963.8|962.3|966.3|964.8|966.3|964.8|962.8|961.3|318
1674738600000|2023-01-26 13:10:00|966|964.5|966.3|964.8|966.5|965|965.3|963.8|253
1674738900000|2023-01-26 13:15:00|966|964.3|967.5|966|967.5|966|964.8|963.5|173
1674739200000|2023-01-26 13:20:00|967.3|965.8|967.5|966|970.8|969.5|967|965.5|216
1674739500000|2023-01-26 13:25:00|967.8|965.8|967.3|965.8|969|967.8|967|965.8|434
1674739800000|2023-01-26 13:30:00|966.8|966|967.8|966|968.5|967.3|966.5|965|133
1674740100000|2023-01-26 13:35:00|968|966.3|969.3|967.5|970|968.3|967.3|965.8|350
1674740400000|2023-01-26 13:40:00|969|967.3|973.3|971.5|974.8|973.5|968.8|967.3|703
1674740700000|2023-01-26 13:45:00|973|971.8|976.8|975.5|976.8|975.5|971.5|970|482
1674741000000|2023-01-26 13:50:00|976.5|975|975|973.5|978.5|976.8|974.5|973|359
1674741300000|2023-01-26 13:55:00|975.3|973.8|970.3|969|975.5|974|969.3|968|753
1674741600000|2023-01-26 14:00:00|969.8|968.3|968.8|967.3|971|969.5|967.5|966|491
1674741900000|2023-01-26 14:05:00|968.5|967|967.8|966|971.5|969.8|967.3|965.8|181
1674742200000|2023-01-26 14:10:00|968.3|966.3|973.8|972.3|973.8|972.3|967.8|966|49
1674742500000|2023-01-26 14:15:00|973.5|972|972|970.8|975|973.8|972|970.8|371
1674742800000|2023-01-26 14:20:00|972.3|971.3|973.8|972|975|973.5|972|970.8|93
1674743100000|2023-01-26 14:25:00|974|972.3|973.3|972|975.3|973.5|972.3|970.8|98
1674743400000|2023-01-26 14:30:00|972.8|971.8|973.8|972.3|975|973.8|972.5|971|65
1674743700000|2023-01-26 14:35:00|974|972.5|974.8|973.3|977.5|976|973.5|972.3|108
1674744000000|2023-01-26 14:40:00|975|973.5|972.5|971|975.5|973.8|971.5|970.3|294
1674744300000|2023-01-26 14:45:00|972.8|971.5|970|968.5|974.8|973.3|969.3|967.8|544
1674744600000|2023-01-26 14:50:00|969.8|968.3|968.8|967.3|970.8|969.3|967.3|965.8|126
1674744900000|2023-01-26 14:55:00|969|967.5|966.8|965.5|969.3|968|964.8|963.3|272
1674745200000|2023-01-26 15:00:00|967|965.8|968.5|967|968.8|967|964.8|963.3|374
1674745500000|2023-01-26 15:05:00|968.3|966.8|968|966.3|969|967.5|964.5|963|389
1674745800000|2023-01-26 15:10:00|967.8|966.8|963|961.5|968.3|967|962.8|961.3|274
1674746100000|2023-01-26 15:15:00|962.8|961.8|969.8|968.3|970|968.5|961.5|960|215
1674746400000|2023-01-26 15:20:00|969.5|968|973.3|971.8|973.8|972.3|969.5|968|526
1674746700000|2023-01-26 15:25:00|973.5|972.3|973.3|971.8|975.3|973.8|973.3|971.8|322
1674747000000|2023-01-26 15:30:00|973.5|972|973.5|972.3|975.3|973.8|973|971.5|193
1674747300000|2023-01-26 15:35:00|973.8|972.5|973.5|972|975|973.5|973|971.5|191
1674747600000|2023-01-26 15:40:00|974|972.3|972|970.5|975|973.5|971.5|970|153
1674747900000|2023-01-26 15:45:00|971.8|970.8|970.5|969|972.5|971|969|967.8|177
1674748200000|2023-01-26 15:50:00|970.8|969.3|967.5|966|971.5|970.3|967.5|966|81
1674748500000|2023-01-26 15:55:00|967.3|965.8|967.5|966|968.3|967|966.5|965.3|206
1674748800000|2023-01-26 16:00:00|967.3|965.8|966.8|965.5|969|967.5|966|964.8|123
1674749100000|2023-01-26 16:05:00|967|965.3|964.3|962.8|967.3|965.5|963.5|962|553
1674749400000|2023-01-26 16:10:00|964.5|963|961.8|960.3|964.8|963.3|961.8|960.3|322
1674749700000|2023-01-26 16:15:00|961.5|960|960.8|959.5|963.5|962|960|958.8|379
1674750000000|2023-01-26 16:20:00|961|959.3|961.8|960.3|963|961.8|960.8|959.3|369
1674750300000|2023-01-26 16:25:00|962.3|960.8|968|966.5|968|966.8|961.5|960.3|1676
1674750600000|2023-01-26 16:30:00|967.8|966.3|968.5|966.8|969|967.5|966.5|964.8|224
1674750900000|2023-01-26 16:35:00|968.8|967|966.5|965|969.8|968.3|966|964.3|150
1674751200000|2023-01-26 16:40:00|966.8|964.8|966.5|964.8|967.3|965.8|965|963.5|150
1674751500000|2023-01-26 16:45:00|967|965|965|963.5|967|965.5|964.5|963|26
1674751800000|2023-01-26 16:50:00|965.5|964|966.5|965|967|965.5|965.5|964|58
1674752100000|2023-01-26 16:55:00|966.8|964.8|969.5|968|970.3|968.8|965.5|964|170
1674752400000|2023-01-26 17:00:00|969.8|967.5|970|968.5|971.3|969.8|968.8|967.3|105
1674752700000|2023-01-26 17:05:00|970.5|969|972.5|971|973|971.5|969.8|968.3|163
1674753000000|2023-01-26 17:10:00|972.8|971.3|972.3|970.8|973.3|972|972.3|970.8|60
1674753300000|2023-01-26 17:15:00|972.5|971|969.3|967.8|972.8|971.3|968.5|967|236
1674753600000|2023-01-26 17:20:00|969.5|967.5|967.5|966|969.5|967.5|966.5|965.3|139
1674753900000|2023-01-26 17:25:00|967.3|965.8|967.8|966|969|967.5|966.3|965|51
1674754200000|2023-01-26 17:30:00|968|966.5|968.5|967|969.8|968.3|967.8|966.3|82
1674754500000|2023-01-26 17:35:00|968.8|967.3|969|967.5|969.3|967.8|968|966.5|19
1674754800000|2023-01-26 17:40:00|968.8|967.3|966.3|964.5|969|967.5|966|964.5|118
1674755100000|2023-01-26 17:45:00|966|964.8|967.5|966|967.5|966|965.8|964.3|32
1674755400000|2023-01-26 17:50:00|967.8|966.3|969.8|968.3|969.8|968.5|967.5|966|13
1674755700000|2023-01-26 17:55:00|970|968.5|973|971.5|973|971.8|969.8|968.3|85
1674756000000|2023-01-26 18:00:00|973.5|971.8|973|971.5|973.8|972.3|972|970.5|159
1674756300000|2023-01-26 18:05:00|973.3|971.8|973.8|972.5|975|973.8|973|971.5|30
1674756600000|2023-01-26 18:10:00|974|972.8|972.3|970.8|974.3|972.8|971.3|969.8|297
1674756900000|2023-01-26 18:15:00|972.5|971|971.8|970.3|973.8|972.3|971.3|969.8|13
1674757200000|2023-01-26 18:20:00|972|970.5|972.3|970.8|972.8|971.3|970.8|969.3|34
1674757500000|2023-01-26 18:25:00|972.5|971|972.3|971|972.8|971.5|971|969.5|19
1674757800000|2023-01-26 18:30:00|972.5|970.8|973|971.5|974.3|972.5|972.3|970.8|86
1674758100000|2023-01-26 18:35:00|973.3|971.8|974.3|972.8|974.3|972.8|972.5|971|4
1674758400000|2023-01-26 18:40:00|974.5|973|973.8|972|974.8|973.3|973.3|971.8|30
1674758700000|2023-01-26 18:45:00|973.5|971.8|971.8|970.3|974.3|972.8|971.5|970|26
1674759000000|2023-01-26 18:50:00|972|970|971|969.5|973.3|971.8|971|969.5|112
1674759300000|2023-01-26 18:55:00|970.8|969.3|970.3|968.5|971.5|970|969.5|968|28
1674759600000|2023-01-26 19:00:00|970|968.3|970|968.3|971.3|970|969.8|968|8
1674759900000|2023-01-26 19:05:00|969.8|968|971.8|970.3|972.3|970.8|969.3|967.8|9
1674760200000|2023-01-26 19:10:00|971.5|970|973.3|971.5|974|972.5|971|969.3|19
1674760500000|2023-01-26 19:15:00|973|971.8|971.8|970.3|973.3|971.8|971.5|970|20
1674760800000|2023-01-26 19:20:00|971.5|970|971|969.5|973|971.5|970.5|969.3|225
1674761100000|2023-01-26 19:25:00|970.8|969.3|970.5|969|971.8|970.3|968.5|967|198
1674761400000|2023-01-26 19:30:00|970.3|969.3|971.3|969.8|971.5|970|970.3|969|24
1674761700000|2023-01-26 19:35:00|971.5|970|971.8|970.3|972|970.5|971|969.5|36
1674762000000|2023-01-26 19:40:00|972|970.5|972.3|970.5|972.5|971|971.8|970.3|1
1674762300000|2023-01-26 19:45:00|972.5|970.8|972.8|971|973|971.5|972.5|970.5|1
1674762600000|2023-01-26 19:50:00|972.5|970.8|972|970.5|973|971.5|972|970.5|4
1674762900000|2023-01-26 19:55:00|972.3|970.8|972.8|971.5|972.8|971.5|972|970.5|5
1674763200000|2023-01-26 20:00:00|973|971.3|973|971.5|973.5|972|972.3|970.8|6
1674763500000|2023-01-26 20:05:00|972.8|971.3|972.5|971|973.5|971.8|972.3|970.8|0
1674763800000|2023-01-26 20:10:00|972.3|970.8|972.3|970.8|972.8|971|971.8|970.3|3
1674764100000|2023-01-26 20:15:00|972.5|971|972.5|971|973|971.5|972.3|970.8|1
1674764400000|2023-01-26 20:20:00|972.8|971.3|972.5|970.8|972.8|971.3|972.3|970.8|1
1674764700000|2023-01-26 20:25:00|972.3|971|972.8|971.3|973|971.5|972.3|970.8|0
1674765000000|2023-01-26 20:30:00|972.3|970.8|972.5|971|973|971.5|972.3|970.8|36
1674765300000|2023-01-26 20:35:00|972.8|970.8|972|970.5|972.8|971.3|972|970.5|12
1674765600000|2023-01-26 20:40:00|971.8|970.3|971.5|970|972|970.3|971.3|970|8
1674765900000|2023-01-26 20:45:00|971.3|969.8|971|969.5|971.8|970|971|969.5|0
1674766200000|2023-01-26 20:50:00|971.3|969.8|971|969.5|971.3|969.8|971|969.5|0
1674766500000|2023-01-26 20:55:00|972|970.3|972|970.5|972|970.5|971.5|970|7
1674766800000|2023-01-26 21:00:00|971.8|970.3|971.5|970|972|970.5|971.5|969.8|8
1674767100000|2023-01-26 21:05:00|971.3|969.8|971|969.3|971.5|970|970.8|969.3|0
1674767400000|2023-01-26 21:10:00|970.8|969.5|971.3|969.8|971.3|969.8|970.8|969.3|1
1674767700000|2023-01-26 21:15:00|971|969.5|970.5|968.8|971|969.5|970.3|968.8|0
1674768000000|2023-01-26 21:20:00|970.8|969|971|969.3|971|969.3|970.5|968.8|0
1674768300000|2023-01-26 21:25:00|971.3|969|971|969.3|971.3|969.3|970.8|969|0
1674768600000|2023-01-26 21:30:00|971.3|969.5|971|969.3|971.3|969.5|971|969|2
1674768900000|2023-01-26 21:35:00|970.8|969|971|969.3|971|969.5|970.8|969|0
1674769200000|2023-01-26 21:40:00|971.3|969.5|972|970.3|972|970.5|971.3|969.5|3
1674769500000|2023-01-26 21:45:00|971.8|970|971.8|970|972|970.5|971|969.5|5
1674769800000|2023-01-26 21:50:00|971.5|969.8|970.8|969|971.5|969.8|970.5|968.8|12
1674770100000|2023-01-26 21:55:00|970.5|968.8|969.8|967.8|970.8|969|969.8|967.8|9
1674770400000|2023-01-26 22:00:00|970.5|967.5|971.3|967.8|971.3|967.8|970.5|967.5|0
1674773700000|2023-01-26 22:55:00|||||||||1
1674784800000|2023-01-27 02:00:00|971.8||971.8||971.8||971.8||0
1674785100000|2023-01-27 02:05:00|971.5|969.8|971.8|970|971.8|970.3|971.5|969.8|1
1674785400000|2023-01-27 02:10:00|971.5|969.8|971.8|970|971.8|970.3|971.5|969.8|0
1674785700000|2023-01-27 02:15:00|972|970.3|971.8|969.8|972|970.3|971|969.3|22
1674786000000|2023-01-27 02:20:00|971.5|970|971.8|970|971.8|970|971.5|969.5|0
1674786300000|2023-01-27 02:25:00|971.5|969.8|972.3|970.5|972.3|970.5|971.5|969.8|5
1674786600000|2023-01-27 02:30:00|972|970.3|972.3|970.5|972.3|970.5|971.8|970.3|0
1674786900000|2023-01-27 02:35:00|972.5|970.3|972.5|970.5|972.5|970.5|972.3|970.3|0
1674787200000|2023-01-27 02:40:00|972.3|970.3|972.3|970|972.3|970.5|972.3|970|0
1674787500000|2023-01-27 02:45:00|972.5|970.5|972.3|970.5|972.5|970.8|972.3|970.5|0
1674787800000|2023-01-27 02:50:00|972.5|970.8|972.3|970.8|972.5|970.8|972|970.5|0
1674788100000|2023-01-27 02:55:00|972.5|970.5|972.3|970.8|972.5|970.8|972.3|970.5|0
1674788400000|2023-01-27 03:00:00|972.5|970.5|972.3|970.3|972.5|970.8|972.3|970.3|0
1674788700000|2023-01-27 03:05:00|972.5|970.5|972.3|970.5|972.5|971|972.3|970.3|0
1674789000000|2023-01-27 03:10:00|972.5|970.8|972.5|971|972.5|971|972.5|970.8|0
1674789300000|2023-01-27 03:15:00|972.3|970.8|972.5|971|972.5|971|972.3|970.8|0
1674789600000|2023-01-27 03:20:00|972.3|970.8|972.5|970.8|972.5|971|972.3|970.8|0
1674789900000|2023-01-27 03:25:00|971.8|971|971.8|970|971.8|971|971.5|969.8|7
1674790200000|2023-01-27 03:30:00|971.5|969.8|972.3|970.5|972.5|971|971.5|969.8|0
1674790500000|2023-01-27 03:35:00|972.5|970.3|972.3|970.5|972.5|971|972.3|970.3|0
1674790800000|2023-01-27 03:40:00|972.5|970.8|972.5|971|972.5|971|972.3|970.5|0
1674791100000|2023-01-27 03:45:00|||||||||5
1674791400000|2023-01-27 03:50:00|972.3|970.8|972.5|970.8|972.5|971|972.3|970.8|1
1674791700000|2023-01-27 03:55:00|972.3|971|972.5|971|972.8|971|972.3|970.8|1
1674792000000|2023-01-27 04:00:00|972.3|970.8|973.3|971.5|973.3|971.8|972.3|970.8|0
1674792300000|2023-01-27 04:05:00|973.5|971.8|973.5|971.8|973.5|972|973.5|971.5|0
1674792600000|2023-01-27 04:10:00|973.8|972|972.8|971|973.8|972|972.8|971|16
1674792900000|2023-01-27 04:15:00|972.5|971.3|972.8|971|973|971.3|972.5|971|0
1674793200000|2023-01-27 04:20:00|972.5|971.3|972.8|971.3|972.8|971.3|972.5|971.3|0
1674793500000|2023-01-27 04:25:00|973|971|972.8|971|973|971|972.8|971|0
1674793800000|2023-01-27 04:30:00||971.3||971.3||971.3||971.3|0
1674794400000|2023-01-27 04:40:00|972.5|971|972.5|970.8|972.5|971|972.3|970.8|0
1674794700000|2023-01-27 04:45:00|972.3||972.5||972.5||972.3||0
1674795000000|2023-01-27 04:50:00|972.3|971|972.5|970.8|972.5|971|972.3|970.8|0
1674795300000|2023-01-27 04:55:00|972.3|970.5|972.3|970.5|972.5|970.8|972|970.5|0
1674795600000|2023-01-27 05:00:00|972.5|970.8|972.8|970.8|972.8|970.8|972.5|970.8|0
1674796200000|2023-01-27 05:10:00|972.5|971|972.8|970.8|972.8|971|972.5|970.8|0
1674796500000|2023-01-27 05:15:00||971||971||971||971|0
1674796800000|2023-01-27 05:20:00||970.8||970.8||971||970.8|0
1674797100000|2023-01-27 05:25:00|972.5|971|972.8|971|972.8|971.3|972.5|971|0
1674797400000|2023-01-27 05:30:00|973|971.3|974|972.3|974.5|973|973|971|4
1674797700000|2023-01-27 05:35:00|973.8|972.5|973.8|972.3|974.3|972.5|973.8|972.3|0
1674798000000|2023-01-27 05:40:00|974|972|974|972.3|974|972.3|974|972|0
1674798300000|2023-01-27 05:45:00|973.8|972.8|975.5|974|975.8|974|973.8|972.3|2
1674798600000|2023-01-27 05:50:00|975.8|974.3|974.8|973.3|976|974.3|974.8|973|12
1674798900000|2023-01-27 05:55:00|975.3|973.5|975.5|974|976.5|975|975.3|973.5|5
1674799200000|2023-01-27 06:00:00|975.8|973.5|975.5|973.8|975.8|974|975|973.5|0
1674799500000|2023-01-27 06:05:00|975.8|974.3|975.5|973.8|975.8|974.3|975.3|973.8|3
1674799800000|2023-01-27 06:10:00|975.3|974|974.8|973.3|976|974.5|974.8|973.3|2
1674800100000|2023-01-27 06:15:00|974.5|973|975.3|973.8|975.3|973.8|974.5|973|0
1674800400000|2023-01-27 06:20:00|975|973.3|975|973.5|975|973.5|974.5|973|6
1674800700000|2023-01-27 06:25:00|974.5|973.3|975|973.3|975|973.5|974.5|973|3
1674801000000|2023-01-27 06:30:00|974.8|973|974.8|973|975|973.5|974.8|973|0
1674801300000|2023-01-27 06:35:00|975|973.3|975|973|975|973.5|974.8|973|1
1674801600000|2023-01-27 06:40:00|974.8|973.3|974.3|973|975|973.5|974.3|973|4
1674801900000|2023-01-27 06:45:00|973.8|972.8|973.8|972|974.5|973.3|973.5|971.8|63
1674802200000|2023-01-27 06:50:00|974|972.3|974.5|972.8|974.5|972.8|973.8|971.8|27
1674802500000|2023-01-27 06:55:00|974.3|973|973.5|971.8|974.3|973|973.3|971.5|10
1674802800000|2023-01-27 07:00:00|973|971.5|972.3|970.5|973.3|971.8|971.5|969.8|57
1674803100000|2023-01-27 07:05:00|972|970.3|968.5|967|972|970.5|968.5|967|92
1674803400000|2023-01-27 07:10:00|968.3|967.3|967.5|966|969.3|967.8|967|965.5|133
1674803700000|2023-01-27 07:15:00|967.8|966.3|968.8|967|969|967.5|967.3|965.5|26
1674804000000|2023-01-27 07:20:00|969|967.3|969|967.3|970.5|969|969|967.3|14
1674804300000|2023-01-27 07:25:00|968.8|967.5|970.3|968.8|970.3|968.8|968.5|967|98
1674804600000|2023-01-27 07:30:00|970.5|968.5|971.8|970|972.3|970.5|970.5|968.5|49
1674804900000|2023-01-27 07:35:00|971.5|970.3|972.5|971|972.8|971.3|971.3|969.5|41
1674805200000|2023-01-27 07:40:00|972.8|971.3|972|970.3|975.3|973.5|972|970.3|55
1674805500000|2023-01-27 07:45:00|972.3|970.5|971.5|969.8|972.3|970.5|971|969.3|4
1674805800000|2023-01-27 07:50:00|971.8|968.8|971|969.5|971.8|969.5|970|968.5|76
1674806100000|2023-01-27 07:55:00|970.8|969.3|968.3|967|971|969.3|967.8|966.3|152
1674806400000|2023-01-27 08:00:00|968.5|966.8|970|968.5|970|968.5|967.3|965.5|84
1674806700000|2023-01-27 08:05:00|969.5|968|969.8|968|970.3|968.8|968.5|967|74
1674807000000|2023-01-27 08:10:00|970|968.3|968.8|967|970|968.8|968.3|966.8|71
1674807300000|2023-01-27 08:15:00|968.5|967.3|967.3|965.5|969.3|967.8|967|965.5|170
1674807600000|2023-01-27 08:20:00|967.5|965.8|966.8|965|967.5|965.8|963.3|961.8|675
1674807900000|2023-01-27 08:25:00|966.5|965.3|969.5|968|970|968.5|965.8|964|249
1674808200000|2023-01-27 08:30:00|969.8|968.3|974|972.8|974.8|973.5|969.5|968.3|441
1674808500000|2023-01-27 08:35:00|974.3|973.3|973.5|972|975.3|973.8|972.5|971.3|90
1674808800000|2023-01-27 08:40:00|973.3|971.8|972.8|971.3|974|972.5|972.5|971|21
1674809100000|2023-01-27 08:45:00|973|971.5|972.5|971|974|972.8|972.5|970.8|61
1674809400000|2023-01-27 08:50:00|973|970.8|972.8|971.3|973.5|971.8|972.5|970.8|34
1674809700000|2023-01-27 08:55:00|972.5|971|973.3|971.8|973.3|972|972.3|970.8|27
1674810000000|2023-01-27 09:00:00|973|971.5|974.5|972.8|974.8|973.3|972.3|970.5|170
1674810300000|2023-01-27 09:05:00|974.8|973|978.5|977|979|977.3|974|972.5|173
1674810600000|2023-01-27 09:10:00|978.8|976.8|975.8|974.3|980|978.5|975.5|974|200
1674810900000|2023-01-27 09:15:00|975.5|974|977|975.5|977|975.8|975.5|974|88
1674811200000|2023-01-27 09:20:00|976.8|975.3|977.5|976|978.8|977|976.5|974.8|226
1674811500000|2023-01-27 09:25:00|977.3|975.8|979.5|977.8|980|978.8|977.3|975.8|36
1674811800000|2023-01-27 09:30:00|979.3|978|980.5|979|982|980.5|979.3|977.8|100
1674812100000|2023-01-27 09:35:00|980.8|979.3|980.3|978.8|981.3|979.8|980.3|978.8|30
1674812400000|2023-01-27 09:40:00|980.5|979|979.8|978.3|980.5|979.3|979.5|977.8|172
1674812700000|2023-01-27 09:45:00|980|978|979.8|978.5|980.5|979.3|979.5|978|65
1674813000000|2023-01-27 09:50:00|980|978.3|978.8|977.3|980|978.5|978.3|976.8|52
1674813300000|2023-01-27 09:55:00|979|977.5|979.5|977.8|979.8|978.3|978.8|977|49
1674813600000|2023-01-27 10:00:00|979.3|977.5|978.3|976.8|979.3|977.8|977.3|975.8|38
1674813900000|2023-01-27 10:05:00|978.5|976.5|978.3|976.8|979|977.5|977.8|976.3|26
1674814200000|2023-01-27 10:10:00|978|977|977.8|976.5|978.5|977|977|975.5|376
1674814500000|2023-01-27 10:15:00|978|976.3|980|978.5|980.3|979|978|976|498
1674814800000|2023-01-27 10:20:00|979.8|978.3|979.5|978|980|978.3|978.5|977|104
1674815100000|2023-01-27 10:25:00|979.3|978.3|978.8|977.5|979.5|978.3|978.3|976.8|37
1674815400000|2023-01-27 10:30:00|978.5|977|980|978.3|980|978.5|978.5|977|30
1674815700000|2023-01-27 10:35:00|980.3|978.5|979.3|977.8|980.3|978.8|979|977.8|14
1674816000000|2023-01-27 10:40:00|979.5|978|980.3|978.5|980.5|978.8|979.3|978|20
1674816300000|2023-01-27 10:45:00|980|978.8|980.3|978.8|980.5|979.3|979.5|978|71
1674816600000|2023-01-27 10:50:00|980|979|977.8|976.5|980.3|979|977.8|976.5|62
1674816900000|2023-01-27 10:55:00|977.5|976.3|978|976.5|978.5|977|977.3|975.8|36
1674817200000|2023-01-27 11:00:00|978.3|976.3|977.5|976.3|978.5|977|977.5|976.3|14
1674817500000|2023-01-27 11:05:00|977.8|976|977.8|976|978.8|977|977.5|976|79
1674817800000|2023-01-27 11:10:00|977.5|975.8|976.8|975.3|977.5|976|975.8|974|54
1674818100000|2023-01-27 11:15:00|977|975.5|977.8|976|978.3|976.8|977|975.5|46
1674818400000|2023-01-27 11:20:00|978|976.3|978.5|976.8|979|977.5|977.5|975.8|166
1674818700000|2023-01-27 11:25:00|978.3|977|979|977.8|980.3|979|978.3|976.8|52
1674819000000|2023-01-27 11:30:00|978.8|977.5|979.8|978.3|980.3|979|978.8|977.3|179
1674819300000|2023-01-27 11:35:00|980|978|977.5|976|980|978.5|977.3|976|36
1674819600000|2023-01-27 11:40:00|977.8|975.8|977.5|976|978.3|976.8|977|975.5|24
1674819900000|2023-01-27 11:45:00|977.8|976.3|976|974.8|977.8|976.5|975.8|974.3|49
1674820200000|2023-01-27 11:50:00|976.8|975|975|973.5|976.8|975.3|975|973.5|79
1674820500000|2023-01-27 11:55:00|975.3|973.8|976.3|974.8|976.3|975|975.3|973.5|17
1674820800000|2023-01-27 12:00:00|976.5|975|976.3|974.8|977|975.5|975.3|973.8|160
1674821100000|2023-01-27 12:05:00|976|974.5|977|975.5|977.3|975.8|976|974.5|70
1674821400000|2023-01-27 12:10:00|977.5|976|976.8|975.3|977.8|976.5|976.3|975|27
1674821700000|2023-01-27 12:15:00|976.5|975|976|974.5|976.5|975.3|975.8|974.3|34
1674822000000|2023-01-27 12:20:00|976.3|974.8|975|973.5|976.3|974.8|974.3|972.8|132
1674822300000|2023-01-27 12:25:00|975.3|973.8|975|973.3|975.8|974.3|974.3|972.8|31
1674822600000|2023-01-27 12:30:00|974.8|973.5|975|973.5|976|974.8|974.5|973|12
1674822900000|2023-01-27 12:35:00|975.3|973.8|975|973.8|975.3|973.8|973.5|972|126
1674823200000|2023-01-27 12:40:00|974.8|973.5|974|972.5|975|973.5|974|972.3|7
1674823500000|2023-01-27 12:45:00|974.3|972.3|974.3|972.8|974.8|973.5|974|972.3|14
1674823800000|2023-01-27 12:50:00|974.5|973.3|973.8|972.3|974.5|973.3|973|971.5|86
1674824100000|2023-01-27 12:55:00|974|972.5|973.8|972.3|974.8|973.3|973.8|972|53
1674824400000|2023-01-27 13:00:00|973.5|972|973|971.8|973.5|972.3|971.5|970|32
1674824700000|2023-01-27 13:05:00|972.8|971.5|972|970.5|973.5|972.3|971.5|970|34
1674825000000|2023-01-27 13:10:00|972.3|970.3|972.8|971.3|973.3|972|971.5|969.8|28
1674825300000|2023-01-27 13:15:00|973.3|971.5|973.5|972|973.8|972.5|972.3|970.8|42
1674825600000|2023-01-27 13:20:00|973.8|972.3|973.3|972|974.3|972.8|973|971.3|35
1674825900000|2023-01-27 13:25:00|973.5|971.8|974.3|972.8|974.3|972.8|973|971.5|50
1674826200000|2023-01-27 13:30:00|974|972.5|974.5|972.8|975.5|974|973.5|971.8|51
1674826500000|2023-01-27 13:35:00|974.3|973|974.3|972.8|975.3|974|974|972.8|150
1674826800000|2023-01-27 13:40:00|974|973|974.5|973|975.5|974|974|972.8|203
1674827100000|2023-01-27 13:45:00|974.3|972.8|973.5|972.3|974.8|973.3|973|971.5|81
1674827400000|2023-01-27 13:50:00|974|972|974.5|973|975|973.5|973|971.5|131
1674827700000|2023-01-27 13:55:00|974.3|972.8|974|972.5|974.8|973.3|973.3|971.8|157
1674828000000|2023-01-27 14:00:00|973.8|972.3|972|970.5|974|972.5|969.3|967.8|350
1674828300000|2023-01-27 14:05:00|972.3|970.3|969.8|968.3|972.8|971.3|969.3|967.8|261
1674828600000|2023-01-27 14:10:00|969.5|968|969.8|968.3|970.3|968.8|968.5|967|232
1674828900000|2023-01-27 14:15:00|970|968.5|971.5|970|972|970.3|970|968.5|131
1674829200000|2023-01-27 14:20:00|971.3|969.8|969.8|968.3|971.5|970|969|967.5|59
1674829500000|2023-01-27 14:25:00|969.5|968|967|965.5|969.8|968|966.3|964.8|329
1674829800000|2023-01-27 14:30:00|967.3|965.8|965|963.5|967.8|966|964.5|963.3|136
1674830100000|2023-01-27 14:35:00|964.8|963.3|962.8|961.5|965|963.5|962.5|961|507
1674830400000|2023-01-27 14:40:00|963|961.8|959.8|958.5|963.5|962|959.8|958.5|391
1674830700000|2023-01-27 14:45:00|960.3|958.8|959.5|958|961|959.5|958.3|957|225
1674831000000|2023-01-27 14:50:00|959.3|957.8|960|958.5|962.8|961.3|959.3|957.8|129
1674831300000|2023-01-27 14:55:00|960.3|958.8|957.5|955.8|960.3|958.8|957|955|361
1674831600000|2023-01-27 15:00:00|957.3|956|957|955.5|959.3|957.8|956|954.5|857
1674831900000|2023-01-27 15:05:00|957.3|955.8|960.5|959|961.3|959.8|957|955.5|159
1674832200000|2023-01-27 15:10:00|960.8|959.3|957.3|955.5|961.8|960|957|955.5|621
1674832500000|2023-01-27 15:15:00|957|955.8|955.5|954|957.3|955.8|954|952.5|473
1674832800000|2023-01-27 15:20:00|955.3|954.3|955.5|953.8|957|955.3|954.3|952.8|275
1674833100000|2023-01-27 15:25:00|955.3|954|950.5|949|955.3|954|949|947.5|436
1674833400000|2023-01-27 15:30:00|950.3|948.8|944.8|943.3|950.3|949|944.8|943.3|588
1674833700000|2023-01-27 15:35:00|944.5|943|947.5|946|949|947.8|943.3|941.8|472
1674834000000|2023-01-27 15:40:00|947.3|945.8|948|946.5|948.5|947|946|944.5|186
1674834300000|2023-01-27 15:45:00|947.8|946.3|946|944.5|948.5|947|943.3|941.8|352
1674834600000|2023-01-27 15:50:00|946.3|944.3|943|941.3|946.8|945.3|941.8|940.3|289
1674834900000|2023-01-27 15:55:00|942.8|941.5|941|939.5|943|941.5|939.3|938|255
1674835200000|2023-01-27 16:00:00|940.8|939.3|938.3|936.8|941|939.5|934.8|933.3|411
1674835500000|2023-01-27 16:05:00|938|936.5|936|934.8|938.3|936.8|934.5|933|870
1674835800000|2023-01-27 16:10:00|935.8|934.5|933.3|932|936.3|934.8|933|931.5|1163
1674836100000|2023-01-27 16:15:00|933.5|931.8|936.3|935|936.5|935|931|929.5|1418
1674836400000|2023-01-27 16:20:00|936.5|935.3|938.3|936.8|938.3|936.8|934.8|933.5|546
1674836700000|2023-01-27 16:25:00|938.8|937|937.8|936.3|942.5|941|936|934.8|1496
1674837000000|2023-01-27 16:30:00|938|936.5|938.5|937|938.8|937.3|935.8|934.3|695
1674837300000|2023-01-27 16:35:00|938.8|937.3|941.3|940|942.5|941|938.3|936.8|78
1674837600000|2023-01-27 16:40:00|941.5|940.3|943.8|942.3|946|944.3|941.5|940|264
1674837900000|2023-01-27 16:45:00|944|942|940.5|939|944|942.5|940.3|938.8|90
1674838200000|2023-01-27 16:50:00|940.3|938.8|939|937.5|940.8|939|938.5|936.8|71
1674838500000|2023-01-27 16:55:00|938.8|937.3|938.3|936.5|938.8|937.5|936|934.5|61
1674838800000|2023-01-27 17:00:00|938|936.8|936.3|934.8|938.5|937|935.8|934.5|422
1674839100000|2023-01-27 17:05:00|936|934.5|934.8|933.3|936.5|935|933.3|931.8|244
1674839400000|2023-01-27 17:10:00|935|933.5|935.3|933.8|935.5|934|933.8|932.5|128
1674839700000|2023-01-27 17:15:00|935|933.5|935.3|933.8|936.5|935|935|933.3|13
1674840000000|2023-01-27 17:20:00|935.5|934|933.3|931.8|935.5|934|932.3|931|114
1674840300000|2023-01-27 17:25:00|933.5|932|928.5|927|933.8|932.3|927.3|925.8|137
1674840600000|2023-01-27 17:30:00|928.3|926.8|929|927.3|931.3|929.8|928|926.5|100
1674840900000|2023-01-27 17:35:00|928.8|927.5|928.5|927|929|927.5|927|925.5|148
1674841200000|2023-01-27 17:40:00|928.3|926.8|927.3|925.8|928.5|927|925.5|923.8|603
1674841500000|2023-01-27 17:45:00|927|925.5|929.8|928.3|930|928.5|926.3|924.8|86
1674841800000|2023-01-27 17:50:00|929.5|928|931|929.5|931.5|930|929|927.3|74
1674842100000|2023-01-27 17:55:00|930.8|929.3|932.8|931.3|932.8|931.3|930.5|929|66
1674842400000|2023-01-27 18:00:00|933|931.5|931.8|930.3|933.3|932|930.8|929.3|146
1674842700000|2023-01-27 18:05:00|932|930|932|930.5|934|932.3|930.8|929.3|86
1674843000000|2023-01-27 18:10:00|931.8|930.3|934.5|932.8|934.5|933|931.8|930.3|20
1674843300000|2023-01-27 18:15:00|934.3|933|933|931.5|935.8|934|932.8|931.3|72
1674843600000|2023-01-27 18:20:00|933.5|931.8|934.8|933.3|935.3|933.8|933|931.5|81
1674843900000|2023-01-27 18:25:00|934.5|933.5|934|932.3|935|933.8|933.5|932|40
1674844200000|2023-01-27 18:30:00|933.8|932.5|937|935.8|937.5|936|932.8|931.3|75
1674844500000|2023-01-27 18:35:00|936.8|935.5|935.3|933.8|937|935.5|934.8|933.3|7
1674844800000|2023-01-27 18:40:00|935|933.5|933.5|932|936|934.5|932.3|930.8|47
1674845100000|2023-01-27 18:45:00|933.8|932.3|932|930.5|933.8|932.3|930.5|929.3|52
1674845400000|2023-01-27 18:50:00|931.8|930.3|931.8|930.5|932.5|931.3|931|929.5|95
1674845700000|2023-01-27 18:55:00|932|930.8|932.5|931|933|931.8|931.3|930|149
1674846000000|2023-01-27 19:00:00|932.3|930.8|932.3|930.8|934|932.3|931.5|930|33
1674846300000|2023-01-27 19:05:00|932|930.5|933.8|932|934.3|932.5|931.8|930.3|26
1674846600000|2023-01-27 19:10:00|933.5|931.8|935|933.5|935.3|933.5|932.3|930.8|107
1674846900000|2023-01-27 19:15:00|934.8|933.3|934.8|933.3|935.5|934|933.8|932|97
1674847200000|2023-01-27 19:20:00|934.5|933|931|929.5|934.5|933|927.8|926.3|36
1674847500000|2023-01-27 19:25:00|931.3|929.8|932.3|930.5|933|931.5|929.5|928.3|296
1674847800000|2023-01-27 19:30:00|932|930.3|930.3|928.8|932.3|930.8|930.3|928.8|98
1674848100000|2023-01-27 19:35:00|930.5|929|931|929.5|931.5|930|930|928.8|8
1674848400000|2023-01-27 19:40:00|930.8|929.3|929.5|928.3|931|929.5|929.5|928.3|13
1674848700000|2023-01-27 19:45:00|929.8|928.5|931.3|929.5|931.8|930.5|929.8|928.5|99
1674849000000|2023-01-27 19:50:00|931|929.8|931.8|930.3|932.3|930.8|931|929.8|80
1674849300000|2023-01-27 19:55:00|932|930.5|932.3|930.5|932.5|931|931.8|930.3|0
1674849600000|2023-01-27 20:00:00||930.8||930.8||930.8||930.8|0
1675044000000|2023-01-30 02:00:00|933.5|932|934.3|932.5|934.8|933|933.5|932|4
1675044300000|2023-01-30 02:05:00|934|932.3|932.8|931.3|934.5|932.8|932.8|931|31
1675044600000|2023-01-30 02:10:00|933|931.5|931.5|929.8|933|931.5|931|929.3|4
1675044900000|2023-01-30 02:15:00|931.8|930|931.5|930.3|931.8|930.3|931.5|929.8|6
1675045200000|2023-01-30 02:20:00|931.8|930|931.5|930|931.8|930|931.3|929.5|0
1675045500000|2023-01-30 02:25:00|931.3|929.8|931.5|929.8|931.5|930|931.3|929.5|9
1675045800000|2023-01-30 02:30:00|931.3|929.5|930.8|929.3|931.5|929.8|930.8|929.3|0
1675046100000|2023-01-30 02:35:00|930|929|930.8|929.3|931.3|929.5|928.5|927|5
1675046400000|2023-01-30 02:40:00|931|929|931.5|929.8|931.8|930|930.8|929|12
1675046700000|2023-01-30 02:45:00|931.3|929.5|930.8|929|931.5|929.8|930.5|928.8|2
1675047000000|2023-01-30 02:50:00|930.5|929.3|931.5|929.8|932|930.5|930.5|929.3|1
1675047300000|2023-01-30 02:55:00|931.3|929.5|931.3|929.3|931.5|929.8|931|929.3|0
1675047600000|2023-01-30 03:00:00|931.5|929.5|930.8|929|931.5|929.5|930.5|929|1
1675047900000|2023-01-30 03:05:00|930.5|928.8|930|928.5|930.5|928.8|929.3|927.8|0
1675048200000|2023-01-30 03:10:00|930.3|928.3|929.5|927.8|930.3|928.5|929.5|927.8|6
1675048500000|2023-01-30 03:15:00|929.8|928|930|928.3|930.3|928.5|929.8|928|11
1675048800000|2023-01-30 03:20:00|930.3|928.5|930|928.5|930.3|928.8|930|928.3|3
1675049100000|2023-01-30 03:25:00||928.3||928.5||928.5||928.3|2
1675049400000|2023-01-30 03:30:00|930.8|928.8|930.8|929|930.8|929|930.5|928.8|69
1675049700000|2023-01-30 03:35:00|930.5|928.8|929.8|928.3|930.5|928.8|929.8|928|0
1675050000000|2023-01-30 03:40:00|930|928.5|929.5|927.8|930|928.5|929.5|927.8|1
1675050300000|2023-01-30 03:45:00|929.8|928|929.3|927.5|930|928.3|929|927.5|0
1675050600000|2023-01-30 03:50:00|929|927.8|928|926.3|929.5|927.8|927.8|926.3|16
1675050900000|2023-01-30 03:55:00|928.3|926.5|928.3|926.5|928.3|926.8|928|926.3|0
1675051200000|2023-01-30 04:00:00|928.5|926.8|928.8|926.8|928.8|927|928|926.5|1
1675051500000|2023-01-30 04:05:00|929|927|928.8|927|929|927.3|928.8|926.8|3
1675051800000|2023-01-30 04:10:00|928.5|926.8|928|926.3|928.8|926.8|927.5|926|1
1675052100000|2023-01-30 04:15:00|927.8|926|927.5|925.8|927.8|926.3|926.8|925|3
1675052400000|2023-01-30 04:20:00|927.3|925.5|925.3|923.8|927.5|925.5|925.3|923.5|2
1675052700000|2023-01-30 04:25:00|925.8|923.5|925.8|924.3|926.3|924.5|925|923.5|44
1675053000000|2023-01-30 04:30:00|926|924.5|925.8|924.3|926.3|924.5|925.8|924|0
1675053300000|2023-01-30 04:35:00|926|924.5|924.3|922.8|926.3|924.5|924.3|922.8|3
1675053600000|2023-01-30 04:40:00|924|922.5|924|922.3|924.5|923|922.8|921|18
1675053900000|2023-01-30 04:45:00|924.3|922.5|924|922.3|924.3|922.5|924|922|0
1675054500000|2023-01-30 04:55:00|923.8||923.8||924||923.8||0
1675054800000|2023-01-30 05:00:00|924|922.5|923.5|921.8|924|922.5|923.5|921.8|20
1675055100000|2023-01-30 05:05:00|923.3|921.5|923.3|921.5|923.5|921.5|923|921.3|82
1675055400000|2023-01-30 05:10:00|922.8|921|922.5|920.8|922.8|921|922.5|920.5|0
1675055700000|2023-01-30 05:15:00|922|921|922.3|920.8|922.5|921|921.8|920.3|18
1675056000000|2023-01-30 05:20:00|922.5|920.5|922|920.5|922.5|920.5|922|920.3|1
1675056300000|2023-01-30 05:25:00|922.3|920.3|921.3|919.8|922.3|920.5|921.3|919.5|4
1675056600000|2023-01-30 05:30:00|921.5|920|922.3|920.8|922.3|920.8|921.3|919.5|2
1675056900000|2023-01-30 05:35:00|922|920.5|922.5|920.8|922.5|920.8|922|920.3|0
1675057200000|2023-01-30 05:40:00|922.8|921|922.3|920.5|922.8|921|921.5|920|1
1675057500000|2023-01-30 05:45:00|922.5|920.8|922.8|921|923|921.3|922.3|920.5|0
1675057800000|2023-01-30 05:50:00|923|921.3|922.3|920.3|923|921.3|922|920|0
1675058100000|2023-01-30 05:55:00|922|920|919.8|918.5|922|920.3|919.8|918.5|23
1675058400000|2023-01-30 06:00:00|920|918.8|920.3|918.5|920.5|918.8|919.5|918.3|61
1675058700000|2023-01-30 06:05:00|920.5|918.8|920.5|919|920.5|919|919.8|918.3|3
1675059000000|2023-01-30 06:10:00|920.3|918.8|920.3|919|920.8|919.3|920.3|918.8|14
1675059300000|2023-01-30 06:15:00|920.5|918.5|920.3|918.5|921.5|919.8|920.3|918.5|6
1675059600000|2023-01-30 06:20:00|921|918.8|923.8|922|923.8|922|920.8|918.5|98
1675059900000|2023-01-30 06:25:00|923.5|922.3|923.3|921.5|923.8|922.3|923|921.3|2
1675060200000|2023-01-30 06:30:00|923|921.3|924|922.5|924|922.5|922.8|921.3|10
1675060500000|2023-01-30 06:35:00|924.5|922.3|923.5|922|924.5|922.8|923|921.5|5
1675060800000|2023-01-30 06:40:00|923.8|922.5|923.5|922|923.8|922.5|923.5|922|1
1675061100000|2023-01-30 06:45:00|923.3||923.5||923.5||923.3||13
1675061400000|2023-01-30 06:50:00|923.3|922.3|924.8|923|924.8|923|923.3|922.3|31
1675061700000|2023-01-30 06:55:00|925|923.3|925.5|924.3|926|924.5|924.8|923.3|59
1675062000000|2023-01-30 07:00:00|925|923.5|925.8|924|925.8|924.3|924.5|923.3|64
1675062300000|2023-01-30 07:05:00|925.5|923.3|924|922.5|925.5|923.5|923.3|921.8|69
1675062600000|2023-01-30 07:10:00|924.3|922.8|923.3|922|924.5|923|923.3|922|105
1675062900000|2023-01-30 07:15:00|923.5|921.3|924|922.5|924|922.5|922|920.8|86
1675063200000|2023-01-30 07:20:00|923.8|922|924.5|923|924.8|923|923.3|922|176
1675063500000|2023-01-30 07:25:00|924.8|923.3|929.3|927.8|929.3|927.8|924.5|923|118
1675063800000|2023-01-30 07:30:00|929|927.5|929.5|928|930.5|929|928.8|927.3|76
1675064100000|2023-01-30 07:35:00|929.8|928.3|930.3|928.8|930.3|928.8|929.3|928|107
1675064400000|2023-01-30 07:40:00|930|929|930.5|929|931.5|930|930|928.5|146
1675064700000|2023-01-30 07:45:00|930.3|929.3|932.3|930.8|933.3|931.8|930.3|929.3|230
1675065000000|2023-01-30 07:50:00|932.5|931|930.3|928.8|932.5|931|930.3|928.8|126
1675065300000|2023-01-30 07:55:00|930|929|931.3|929.8|932.3|930.8|930|928.8|88
1675065600000|2023-01-30 08:00:00|931.5|930|931.5|930|932.8|931.3|930.8|929.5|254
1675065900000|2023-01-30 08:05:00|931.8|930.5|932.3|931|934|932.5|931.3|929.8|128
1675066200000|2023-01-30 08:10:00|932|930.8|931.5|930|933.3|931.8|931.5|929.8|119
1675066500000|2023-01-30 08:15:00|931.3|929.8|931.3|929.8|932|930.5|930.8|929.3|100
1675066800000|2023-01-30 08:20:00|931.5|930|929.5|928.3|931.5|930|929.5|928.3|130
1675067100000|2023-01-30 08:25:00|929.3|928|924.3|922.5|929.8|928|923.8|922.3|673
1675067400000|2023-01-30 08:30:00|924.8|922.8|929.5|927.8|930.8|929|924.3|922.8|276
1675067700000|2023-01-30 08:35:00|929.8|928|929.3|927.8|931.5|930|928.8|927.3|116
1675068000000|2023-01-30 08:40:00|930.3|928|930|928.5|932|930.3|930|928|82
1675068300000|2023-01-30 08:45:00|930.3|928.8|931.3|929.8|932.3|930.8|929.8|928|51
1675068600000|2023-01-30 08:50:00|931.5|930|932.8|931.5|933|931.5|930.5|929|240
1675068900000|2023-01-30 08:55:00|933|931.8|934.5|933|936.3|934.8|933|931.5|142
1675069200000|2023-01-30 09:00:00|934.3|932.8|932.8|931.3|934.3|933|931.5|929.8|192
1675069500000|2023-01-30 09:05:00|933|931.5|936.5|935|936.5|935|933|931.5|87
1675069800000|2023-01-30 09:10:00|936.8|935.3|939.3|937.8|939.3|937.8|936|934.5|75
1675070100000|2023-01-30 09:15:00|939.5|938|937.8|936.3|940.5|938.8|937|935.5|181
1675070400000|2023-01-30 09:20:00|937.5|935.8|939|937.5|939.3|937.8|936.8|935.3|61
1675070700000|2023-01-30 09:25:00|939.3|937.8|938.3|936.8|940|938.3|937.3|935.8|143
1675071000000|2023-01-30 09:30:00|938|936.5|940.8|939.5|941.3|939.8|938|936.5|130
1675071300000|2023-01-30 09:35:00|940.5|939.3|938.5|936.8|940.8|939.3|938.3|936.8|77
1675071600000|2023-01-30 09:40:00|938.3|936.3|939.5|937.8|939.5|937.8|937.8|936.3|17
1675071900000|2023-01-30 09:45:00|939.3|937.5|938.8|937.3|940|938.8|938.5|937|121
1675072200000|2023-01-30 09:50:00|939|937.5|937.5|936.3|939|937.5|937|935.5|196
1675072500000|2023-01-30 09:55:00|937.8|936.5|937.8|936.3|939|937.5|937.5|936|51
1675072800000|2023-01-30 10:00:00|938|936.5|938.8|937.3|939.3|937.8|937.8|936.5|81
1675073100000|2023-01-30 10:05:00|938.5|937|938.8|937.3|939.5|938|938.3|936.8|233
1675073400000|2023-01-30 10:10:00|939|937.5|937.3|936|939.3|937.5|937.3|936|94
1675073700000|2023-01-30 10:15:00|937|935.5|937.5|936|938.5|936.8|936.5|934.8|203
1675074000000|2023-01-30 10:20:00|937.3|935.8|936.5|935|938|936.8|936.3|934.8|204
1675074300000|2023-01-30 10:25:00|936.8|935.3|934.8|933.3|937.5|935.8|934.3|932.8|105
1675074600000|2023-01-30 10:30:00|935|933.5|937|935.3|937|935.3|933.3|931.5|227
1675074900000|2023-01-30 10:35:00|937.3|935.5|937.5|936|937.8|936.3|936.8|935.3|15
1675075200000|2023-01-30 10:40:00|937.3|935.8|937.5|936.3|937.5|936.3|936.8|935.3|9
1675075500000|2023-01-30 10:45:00|937.3|936|938|936.5|938.3|936.8|937|935.5|41
1675075800000|2023-01-30 10:50:00|937.8|936.8|937|935.5|938.3|936.8|937|935.5|14
1675076100000|2023-01-30 10:55:00|937.3|935.8|940.3|939|940.3|939|937.3|935.5|117
1675076400000|2023-01-30 11:00:00|940.5|938.8|941|939.5|941.5|940|939.8|938.5|50
1675076700000|2023-01-30 11:05:00|941.3|939.8|942.3|940.8|942.5|941|941.3|939.8|264
1675077000000|2023-01-30 11:10:00|942.5|941|940.8|939|943.3|941.8|940.5|938.8|49
1675077300000|2023-01-30 11:15:00|940.5|939.3|938.5|937|941.5|940|938.5|937|189
1675077600000|2023-01-30 11:20:00|938.8|937.5|938.3|936.8|939.5|938|938|936.5|289
1675077900000|2023-01-30 11:25:00|938|936.5|935.3|933.8|938.3|936.5|935.3|933.8|149
1675078200000|2023-01-30 11:30:00|935.5|934|934|932.5|935.5|934|934|932.5|141
1675078500000|2023-01-30 11:35:00|933.8|932.3|935.5|934|936|934.5|933.3|931.5|163
1675078800000|2023-01-30 11:40:00|935.3|933.8|934.5|933|935.5|934.3|934.3|932.8|150
1675079100000|2023-01-30 11:45:00|934.8|932.8|935|933.5|935.5|934.3|934|932.5|54
1675079400000|2023-01-30 11:50:00|934.8|933.3|935|933.3|936.3|934.8|934.8|933.3|123
1675079700000|2023-01-30 11:55:00|935.3|933.5|934.3|933|935.8|934|934|932.8|7
1675080000000|2023-01-30 12:00:00|934.5|933.3|933.8|932.3|935|933.3|933.8|932.3|84
1675080300000|2023-01-30 12:05:00|933.5|932|932|930.5|933.5|932.3|931|929.3|93
1675080600000|2023-01-30 12:10:00|931.8|930.3|933|931.8|933.3|931.8|931|929.3|130
1675080900000|2023-01-30 12:15:00|933.3|932.3|932.8|931.3|934.3|932.8|932.5|930.8|77
1675081200000|2023-01-30 12:20:00|933|931.5|932.5|931|933|931.5|932|930.5|71
1675081500000|2023-01-30 12:25:00|932.3|930.8|931.3|929.5|932.3|930.8|931.3|929.5|186
1675081800000|2023-01-30 12:30:00|931|929.8|929.8|928|931.8|930|928.3|926.8|509
1675082100000|2023-01-30 12:35:00|929|927.5|928.3|926.8|929|927.5|927.5|926|41
1675082400000|2023-01-30 12:40:00|928.8|927|927|925.5|928.8|927|926.3|924.8|363
1675082700000|2023-01-30 12:45:00|926.5|925|927.3|925.8|927.5|926|926|924.5|91
1675083000000|2023-01-30 12:50:00|927.5|926|928.3|926.8|929|927.3|927.3|925.8|97
1675083300000|2023-01-30 12:55:00|928.5|927|929.3|928|929.8|928|928.5|927|35
1675083600000|2023-01-30 13:00:00|929.5|927.8|926.3|924.8|929.8|928.3|926.3|924.8|32
1675083900000|2023-01-30 13:05:00|926.5|924.5|927.5|925.8|927.8|926.5|925.5|924.3|77
1675084200000|2023-01-30 13:10:00|927.3|925.5|925.3|923.5|927.3|925.8|925|923.5|59
1675084500000|2023-01-30 13:15:00|925.5|924|923|921.5|926|924.5|923|921.5|278
1675084800000|2023-01-30 13:20:00|923.8|922.3|922.3|921|924.5|923|922.3|921|341
1675085100000|2023-01-30 13:25:00|922|920.5|917|915.5|922|920.8|917|915.5|1501
1675085400000|2023-01-30 13:30:00|917.3|915.8|913|911.5|917.8|916.3|911|909.3|709
1675085700000|2023-01-30 13:35:00|912.8|911.3|907.3|906|913|911.5|906.5|905|960
1675086000000|2023-01-30 13:40:00|907.8|906.3|908.8|907|910|908.5|907.3|906.3|648
1675086300000|2023-01-30 13:45:00|908.5|907.3|905.8|904.3|908.8|907.3|904.3|903|633
1675086600000|2023-01-30 13:50:00|906|904.5|907.5|906|907.5|906|904.3|902.8|269
1675086900000|2023-01-30 13:55:00|907.8|906.3|911.8|910.3|911.8|910.3|907|905.5|311
1675087200000|2023-01-30 14:00:00|912|910|911.8|910|913.3|912|908.8|907|246
1675087500000|2023-01-30 14:05:00|911.5|910.3|915.3|913.8|915.8|914|909.8|908.3|210
1675087800000|2023-01-30 14:10:00|915|913.5|916.8|915.3|917.5|915.8|914|912.5|109
1675088100000|2023-01-30 14:15:00|917|915|915|913.3|917|915.5|914.8|913.3|116
1675088400000|2023-01-30 14:20:00|915.5|913.5|912|910.5|916.3|915|911.5|910|330
1675088700000|2023-01-30 14:25:00|912.3|910.8|914.5|913|914.8|913.3|910.8|909|227
1675089000000|2023-01-30 14:30:00|914.8|913.3|916.5|914.8|917.5|916.3|913.3|911.8|611
1675089300000|2023-01-30 14:35:00|916.3|915|914.5|913|917.3|915.8|914.3|912.5|55
1675089600000|2023-01-30 14:40:00|914.3|912.8|915.8|914.5|916.3|914.8|913.3|911.5|59
1675089900000|2023-01-30 14:45:00|915.5|914.3|917.5|916|917.5|916.3|915.5|914.3|129
1675090200000|2023-01-30 14:50:00|917.3|915.8|913.3|911.5|917.5|916|913.3|911.5|107
1675090500000|2023-01-30 14:55:00|913|911.3|914.8|913.3|915.8|914.3|912.3|910.8|104
1675090800000|2023-01-30 15:00:00|914.5|913|915|913.5|915.5|913.8|913.5|911.8|804
1675091100000|2023-01-30 15:05:00|915.3|913.8|918.3|916.8|919.8|918.3|915|913.5|576
1675091400000|2023-01-30 15:10:00|918.8|917|917.8|916.3|919.8|918.3|917|915.5|22
1675091700000|2023-01-30 15:15:00|917.5|916|917.5|916|918|916.5|916.5|914.8|159
1675092000000|2023-01-30 15:20:00|917.8|916.3|914.5|912.8|918|916.5|914|912.5|95
1675092300000|2023-01-30 15:25:00|914.8|913|913|911.5|914.8|913.3|912.8|911.3|409
1675092600000|2023-01-30 15:30:00|912.8|911.3|911.3|909.8|913.3|911.8|910.5|909|162
1675092900000|2023-01-30 15:35:00|911|909.5|911.3|909.8|912.5|911|910.3|909|133
1675093200000|2023-01-30 15:40:00|911|909.5|912.3|910.5|912.8|911|911|909.5|89
1675093500000|2023-01-30 15:45:00|912|910.3|909.8|908.3|913.3|912|909|907.5|378
1675093800000|2023-01-30 15:50:00|909.5|908|912|910.5|913.3|911.5|908|906.5|349
1675094100000|2023-01-30 15:55:00|911.8|910.3|913.8|912|915|913.5|911.3|909.8|490
1675094400000|2023-01-30 16:00:00|913.5|911.5|917.5|916|918.3|916.8|913.3|911.5|130
1675094700000|2023-01-30 16:05:00|917.8|916.3|919.8|918.3|920.3|918.8|915|913.3|533
1675095000000|2023-01-30 16:10:00|919.5|918.5|917.5|916|921.3|919.8|916.5|914.8|721
1675095300000|2023-01-30 16:15:00|917.3|915.8|914.5|913|917.5|916|913.5|912.3|352
1675095600000|2023-01-30 16:20:00|914|912.8|912|910.8|916.8|915.3|911.5|910.3|582
1675095900000|2023-01-30 16:25:00|912.3|911|909.8|908.3|913.5|912|908.8|907.5|1154
1675096200000|2023-01-30 16:30:00|909.5|908|910|908.5|911|909.8|909|907.5|295
1675096500000|2023-01-30 16:35:00|910.3|908.3|907|905.5|910.3|908.8|906.8|905.5|186
1675096800000|2023-01-30 16:40:00|906.8|905.8|903|901.5|907|905.8|902.5|901|282
1675097100000|2023-01-30 16:45:00|902.8|901.3|904.5|903.3|906|904.5|902.5|901|59
1675097400000|2023-01-30 16:50:00|904.3|903|903|901.5|904.3|903.3|902.3|900.8|170
1675097700000|2023-01-30 16:55:00|902.8|901.3|905.8|904.3|906|904.8|902.5|901|120
1675098000000|2023-01-30 17:00:00|905.5|903.3|908.5|907.3|908.8|907.5|904.5|903.3|266
1675098300000|2023-01-30 17:05:00|908.3|907|909.8|908|910|908.5|908|906.5|228
1675098600000|2023-01-30 17:10:00|909.5|908.3|909|907.5|910.3|908.8|907.5|906|35
1675098900000|2023-01-30 17:15:00|908.8|907.3|908.8|907.3|909.5|908.3|907.8|906.3|25
1675099200000|2023-01-30 17:20:00|908.5|907.5|910|908.3|910.5|909.3|908.5|907.5|34
1675099500000|2023-01-30 17:25:00|910.3|908.5|910.8|909|910.8|909.3|909.3|907.8|58
1675099800000|2023-01-30 17:30:00|910.5|909.3|907.5|906|910.5|909.3|907|905.5|199
1675100100000|2023-01-30 17:35:00|907.8|905.8|908.5|906.8|909.3|907.5|907.3|905.8|6
1675100400000|2023-01-30 17:40:00|908.3|906.5|905.8|904.3|909.3|907.3|905|903.3|6
1675100700000|2023-01-30 17:45:00|905.5|904|906.3|904.5|906.5|904.8|904.5|903|62
1675101000000|2023-01-30 17:50:00|906|904.8|906.3|904.8|907.3|905.8|905.5|904|58
1675101300000|2023-01-30 17:55:00|906|904.5|905|903.5|906.3|904.8|905|903.5|56
1675101600000|2023-01-30 18:00:00|904.8|903.3|905|903.5|905.3|903.8|903|901.5|34
1675101900000|2023-01-30 18:05:00|904.8|903.8|903|901.5|905.3|903.8|902.8|901.5|114
1675102200000|2023-01-30 18:10:00|902.8|901.3|902.5|900.8|903.5|901.8|901.3|899.8|292
1675102500000|2023-01-30 18:15:00|902.3|900.5|902.8|901.3|904|902.8|901.8|900.3|201
1675102800000|2023-01-30 18:20:00|902.5|901|899|897.5|902.5|901|898.8|897.5|546
1675103100000|2023-01-30 18:25:00|898.8|896.5|899.8|898.3|899.8|898.3|898|896.5|173
1675103400000|2023-01-30 18:30:00|899.5|898.5|899.5|898|900|898.5|897.8|896.3|75
1675103700000|2023-01-30 18:35:00|899.3|897.8|901.5|900.3|901.8|900.3|898.3|896.8|167
1675104000000|2023-01-30 18:40:00|901.8|900.5|899|897.5|903|901.5|897.8|896.3|48
1675104300000|2023-01-30 18:45:00|899.3|897.3|899.3|898|899.8|898.3|898.3|896.8|105
1675104600000|2023-01-30 18:50:00|899.5|898.3|898.5|897|899.8|898.3|897.5|896.3|170
1675104900000|2023-01-30 18:55:00|898.8|897.3|900.5|899|901.5|900|898.8|897.3|21
1675105200000|2023-01-30 19:00:00|900.3|898.8|900.3|898.8|901.8|900.3|899.3|897.8|47
1675105500000|2023-01-30 19:05:00|900.5|898.5|898.3|896.8|900.5|898.5|898|896.5|110
1675105800000|2023-01-30 19:10:00|897.8|896.3|897.3|895.5|898.8|897.3|896.8|895|79
1675106100000|2023-01-30 19:15:00|897.5|895.8|897|895.5|897.8|896|894.8|893|45
1675106400000|2023-01-30 19:20:00|896.8|895|897.3|895.8|898|896.5|895.8|894.3|115
1675106700000|2023-01-30 19:25:00|897.5|895.5|896|894.3|898.8|897.3|893.8|892.3|57
1675107000000|2023-01-30 19:30:00|896.3|894.5|896.8|895|897.5|895.8|895.3|893.8|68
1675107300000|2023-01-30 19:35:00|896.5|895.3|897|895.5|897.3|895.5|895.5|894|85
1675107600000|2023-01-30 19:40:00|897.3|895.8|895.5|894.3|897.5|895.8|895.5|894|311
1675107900000|2023-01-30 19:45:00|895.3|894|895.5|894|895.8|894|894.8|893.3|16
1675108200000|2023-01-30 19:50:00|895.3|893.8|895|893.5|896|894.5|894.5|893.3|92
1675108500000|2023-01-30 19:55:00|895.3|893.3|894.8|893.3|895.8|894.3|894.8|893.3|0
1675108800000|2023-01-30 20:00:00|895|893.5|894.8|893.3|895|893.5|894.5|893.3|0
1675109100000|2023-01-30 20:05:00|895|893.5|894.8|893|895.3|893.8|894.3|892.8|21
1675109400000|2023-01-30 20:10:00|895|893.3|895|893.5|895.5|893.8|894.8|893|1
1675109700000|2023-01-30 20:15:00|894.8|893.3|894.8|893|895|893.5|894.5|892.8|3
1675110000000|2023-01-30 20:20:00|894.3|893.3|894.8|893.5|894.8|893.5|894|892.5|2
1675110300000|2023-01-30 20:25:00|895|893.3|895.5|893.8|896.3|894.5|894.8|893.3|39
1675110600000|2023-01-30 20:30:00|895.8|894|895.3|893.5|896|894.3|895|893.5|16
1675110900000|2023-01-30 20:35:00|895|893.8|895.8|894|896|894.3|895|893.5|0
1675111200000|2023-01-30 20:40:00|896|894.3|895.5|893.8|896.3|894.8|895.3|893.8|0
1675111500000|2023-01-30 20:45:00|895.3|894|895.8|894|896|894.3|895.3|893.5|280
1675111800000|2023-01-30 20:50:00|895.5|894.3|895.8|894|896|894.3|895.5|893.8|0
1675112100000|2023-01-30 20:55:00|895.5|894.3|895|893.3|895.8|894.3|894.8|893|4
1675112400000|2023-01-30 21:00:00|895.3|893.5|895.5|894.3|896|894.3|895|893.3|2
1675112700000|2023-01-30 21:05:00|895.8|894.5|895.8|894|896.8|895.3|895.5|893.8|8
1675113000000|2023-01-30 21:10:00|895.5|894.3|894.5|892.8|895.8|894.3|894.5|892.8|0
1675113300000|2023-01-30 21:15:00|894.3|893|894.8|893|894.8|893.3|894.3|892.8|0
1675113600000|2023-01-30 21:20:00|895|893.3|894|892.5|895|893.3|894|892.5|2
1675113900000|2023-01-30 21:25:00|894.3|892.8|894.8|893|894.8|893|894.3|892.8|0
1675114200000|2023-01-30 21:30:00|895|893.3|894.5|893|895.3|893.8|894.5|893|0
1675114500000|2023-01-30 21:35:00|894.8|892.8|894.3|892.8|894.8|892.8|894.3|892.8|16
1675114800000|2023-01-30 21:40:00|894|892.5|894.5|893|894.5|893|894|892.5|4
1675115100000|2023-01-30 21:45:00|895|893.3|894.8|893|895|893.3|894.5|892.8|4
1675115400000|2023-01-30 21:50:00|895|893.3|895|893.3|895.3|893.5|895|893.3|0
1675115700000|2023-01-30 21:55:00|895.3|893.5|895.8|894|896|894.3|894.8|893|12
1675116000000|2023-01-30 22:00:00|896.3|892.8|896.3|892.8|896.3|892.8|896.3|892.8|0
1675116900000|2023-01-30 22:15:00|898.3|892.5|898.3|892.5|898.3|892.5|898.3|892.5|0
1675117200000|2023-01-30 22:20:00||893.3||893.3||893.3||893.3|0
1675117500000|2023-01-30 22:25:00|897|893|897|893|897|893|897|893|0
1675117800000|2023-01-30 22:30:00||892.5||892.5||892.5||892.5|0
1675118400000|2023-01-30 22:40:00|896.3||896.3||896.3||896.3||0
1675119300000|2023-01-30 22:55:00|||||||||1
1675130400000|2023-01-31 02:00:00|897.3|895.5|897.5|895.5|897.5|895.8|897|895.3|0
1675130700000|2023-01-31 02:05:00|897.3|895.8|896.8|895|897.3|895.8|896.8|895|0
1675131000000|2023-01-31 02:10:00|896.5|894.8|896.8|895|897|895.3|896.5|894.8|0
1675131300000|2023-01-31 02:15:00|897|895.3|896.8|895|897|895.3|896.8|895|1
1675131600000|2023-01-31 02:20:00|897|895.3|897|895.3|897|895.3|896.5|894.8|0
1675131900000|2023-01-31 02:25:00|898.3|896.5|899|897.3|899.5|897.8|898.3|896.3|67
1675132200000|2023-01-31 02:30:00|898.8|897|898.5|897|899|897.3|898|896.3|0
1675132500000|2023-01-31 02:35:00|898.3|896.8|898.5|896.8|899|897.5|898.3|896.5|10
1675132800000|2023-01-31 02:40:00|898.3|896.5|898.5|896.8|898.5|897|898.3|896.5|0
1675133100000|2023-01-31 02:45:00|898.3|897|898.5|896.5|899|897.5|898.3|896.5|2
1675133400000|2023-01-31 02:50:00|898.3|896.8|897.3|895.5|898.5|896.8|897.3|895.5|0
1675133700000|2023-01-31 02:55:00|897|895.3|897.5|895.8|897.5|895.8|897|895.3|0
1675134000000|2023-01-31 03:00:00|897.3|896|897.5|895.5|897.5|896|897.3|895.5|1
1675134300000|2023-01-31 03:05:00|897.3|896|897.3|895.5|897.5|896|897.3|895.3|3
1675134600000|2023-01-31 03:10:00|897.5|895.3|897.3|895.5|897.5|895.5|896.8|895.3|0
1675134900000|2023-01-31 03:15:00|897|896|896.8|895|897.5|896|896.8|895|3
1675135200000|2023-01-31 03:20:00|896.5|894.8|896|894|896.5|895|895.3|893.8|38
1675135500000|2023-01-31 03:25:00|895.5|894.3|895.5|893.8|895.8|894.3|895.5|893.8|1
1675135800000|2023-01-31 03:30:00|895.3|893.5|895.3|893.8|895.5|893.8|894.5|893.3|1
1675136100000|2023-01-31 03:35:00|895.5|893.5|895|893.3|895.5|893.8|894.8|893.3|4
1675136400000|2023-01-31 03:40:00|894.8|893|895.5|893.8|895.5|893.8|894.8|893|1
1675136700000|2023-01-31 03:45:00|895.3|894|896.8|895|896.8|895.5|895|894|31
1675137000000|2023-01-31 03:50:00|897|895.3|896.8|895|897.3|895.5|896.8|895|0
1675137300000|2023-01-31 03:55:00|896.5||896.5||896.5||896.5||0
1675137600000|2023-01-31 04:00:00|896.3|894.8|896.3|894.8|896.5|895|895.8|894.5|9
1675137900000|2023-01-31 04:05:00|896.5|895|896.5|895|896.5|895|896.3|894.8|0
1675138200000|2023-01-31 04:10:00|896.3|894.8|896.5|894.8|896.5|895|896.3|894.8|0
1675138500000|2023-01-31 04:15:00|896.3|895|896.5|895|896.5|895|896.3|895|0
1675138800000|2023-01-31 04:20:00|896.8|894.8|896.5|895|896.8|895|896.5|894.8|0
1675139100000|2023-01-31 04:25:00|896.3|894.8|896.3|894.5|896.5|894.8|896|894.5|0
1675139400000|2023-01-31 04:30:00|896|894.8|896.3|894.5|896.3|894.8|896|894.5|0
1675139700000|2023-01-31 04:35:00|896|894.8|896.3|894.8|896.3|894.8|895.8|894.5|0
1675140000000|2023-01-31 04:40:00|896|894.5|896.3|894.8|896.3|894.8|895.8|894.5|0
1675140300000|2023-01-31 04:45:00|896|894.5|896|894.5|896|894.8|896|894.5|0
1675140600000|2023-01-31 04:50:00||894.8||894.5||894.8||894.5|1
1675140900000|2023-01-31 04:55:00|895.8|894.8|896|894.8|896.3|894.8|895.8|894.8|0
1675141200000|2023-01-31 05:00:00|896.3|894.5|896.3|894.8|896.3|894.8|896|894.5|1
1675141500000|2023-01-31 05:05:00|896||896.3||896.3||896||0
1675141800000|2023-01-31 05:10:00|896|895|896|894.5|896.5|895|896|894.5|4
1675142100000|2023-01-31 05:15:00|896.3|894.8|896.5|894.8|896.5|894.8|896.3|894.8|5
1675142400000|2023-01-31 05:20:00|896.3|894.5|896|894.5|896.5|894.8|896|894.5|0
1675142700000|2023-01-31 05:25:00|896.3|894.8|896.5|894.8|896.5|895|896|894.5|2
1675143000000|2023-01-31 05:30:00|896.3|894.5|896|894.5|896.3|894.8|895.8|894.5|0
1675143300000|2023-01-31 05:35:00|896.3|894.8|896.3|894.5|896.3|894.8|896|894.5|0
1675143600000|2023-01-31 05:40:00|896.5|894.8|896.5|895|896.8|895.3|896.5|894.8|0
1675143900000|2023-01-31 05:45:00|896.8|895.3|896.3|894.8|897|895.3|896.3|894.8|1
1675144200000|2023-01-31 05:50:00|896|895|896.3|894.8|896.3|895|896|894.5|3
1675144500000|2023-01-31 05:55:00|896|894.5|896|894.5|896.3|894.8|895.8|894.5|0
1675144800000|2023-01-31 06:00:00|896.3|894.8|894.3|892.5|896.3|894.8|894.3|892.5|30
1675145100000|2023-01-31 06:05:00|893.8|892.8|894.3|892.5|894.3|892.8|893.8|892.5|2
1675145400000|2023-01-31 06:10:00|894.5|892.8|894.5|893|894.5|893|894.3|892.5|6
1675145700000|2023-01-31 06:15:00|894.3|892.5|894.8|893.3|895|893.5|894|892.5|3
1675146000000|2023-01-31 06:20:00|894.5|893|894|892.5|894.8|893.5|894|892.5|18
1675146300000|2023-01-31 06:25:00|893.8|892.3|893.8|892.3|894|892.3|893.5|891.8|2
1675146600000|2023-01-31 06:30:00|893.5|892|893.8|892|893.8|892.3|893.5|891.8|2
1675146900000|2023-01-31 06:35:00|894|892.3|894.5|892.8|894.8|893.3|893.8|892.3|2
1675147200000|2023-01-31 06:40:00|894.8|893|895|893|895.3|894|894.5|892.8|5
1675147500000|2023-01-31 06:45:00|895.3|893.3|896|894.5|896.5|895|895|893.3|31
1675147800000|2023-01-31 06:50:00|896.3|894.8|895.8|894|896.3|895|895.5|893.8|1
1675148100000|2023-01-31 06:55:00|896|894.3|894.5|893|896.3|894.8|894.5|893|18
1675148400000|2023-01-31 07:00:00|894.3|892.8|893.8|892|894.3|892.8|893.3|891.8|12
1675148700000|2023-01-31 07:05:00|894.3|892.3|893.8|892|894.8|893.3|893|891.8|16
1675149000000|2023-01-31 07:10:00|893.5|892.3|894.5|892.8|895.3|893.5|893.5|892.3|27
1675149300000|2023-01-31 07:15:00|894.8|893.3|894.8|893.3|895.8|894|894.5|893|31
1675149600000|2023-01-31 07:20:00|895|893.5|896|894.5|896.5|895|895|893.5|27
1675149900000|2023-01-31 07:25:00|896.3|894.8|897.8|896|899.3|897.5|895.8|894.3|43
1675150200000|2023-01-31 07:30:00|897.5|896.3|898.8|897.3|899.5|897.8|897|895.3|130
1675150500000|2023-01-31 07:35:00|898.5|897|898.8|897.3|899.3|897.8|897.8|896.3|105
1675150800000|2023-01-31 07:40:00|899|896.8|899.5|898|899.5|898.3|898.3|896.8|108
1675151100000|2023-01-31 07:45:00|899.8|898.3|900|898.3|900.5|898.8|899.3|897.5|88
1675151400000|2023-01-31 07:50:00|900.3|898.5|900.3|898.8|901|899.5|899.8|898|115
1675151700000|2023-01-31 07:55:00|900|898.5|897.5|896|900|898.5|897.5|896|143
1675152000000|2023-01-31 08:00:00|898|896.3|896|894.5|898.3|896.5|893.3|892|227
1675152300000|2023-01-31 08:05:00|896.3|894.8|896|894.5|897.5|896|895.3|893.8|347
1675152600000|2023-01-31 08:10:00|896.3|894.8|894|892.8|896.3|894.8|892.8|891.3|182
1675152900000|2023-01-31 08:15:00|893.8|892.3|891.8|890.3|894|892.5|891.8|890.3|125
1675153200000|2023-01-31 08:20:00|892|890.5|891.5|890.3|892.8|891.5|891.3|890|132
1675153500000|2023-01-31 08:25:00|891.8|890.5|891.3|890|892.5|891.3|888|886.5|1238
1675153800000|2023-01-31 08:30:00|891|889.5|889.8|888.5|891.3|889.8|889|887.5|499
1675154100000|2023-01-31 08:35:00|889|887.8|889|887.5|892.3|890.8|889|887.3|340
1675154400000|2023-01-31 08:40:00|888.8|887.3|887|885.3|888.8|887.5|886.5|885.3|205
1675154700000|2023-01-31 08:45:00|887.3|885.5|886.5|885|887.3|885.8|885.3|883.8|311
1675155000000|2023-01-31 08:50:00|886.3|884.8|885.8|884.3|886.5|885|884|882.5|275
1675155300000|2023-01-31 08:55:00|885.5|883.8|887|885.5|887.8|886.3|885.3|883.8|185
1675155600000|2023-01-31 09:00:00|886.8|885|881.3|879.8|887.5|886|881.3|879.8|238
1675155900000|2023-01-31 09:05:00|881|879.5|884.5|883|884.5|883|880.8|879.3|261
1675156200000|2023-01-31 09:10:00|884.8|883.5|887.3|885.8|887.5|886|884.5|883|122
1675156500000|2023-01-31 09:15:00|887|885.5|887.5|885.8|888.8|887.3|885.8|884.3|102
1675156800000|2023-01-31 09:20:00|888|886.3|885|883.5|888.3|886.5|885|883.3|127
1675157100000|2023-01-31 09:25:00|885.3|883.8|882.5|881.3|885.5|884|882.5|881.3|38
1675157400000|2023-01-31 09:30:00|883|881.5|883|881.5|885|883.3|882.8|881.3|159
1675157700000|2023-01-31 09:35:00|882.8|881.3|882|880.5|883.8|882.3|881.8|880.3|98
1675158000000|2023-01-31 09:40:00|881.8|880.3|882|880.5|882.8|881.3|881|879.5|55
1675158300000|2023-01-31 09:45:00|882.3|880.8|878.5|877.3|882.5|881.3|878|876.8|142
1675158600000|2023-01-31 09:50:00|878.8|877.5|878.3|876.8|880.5|878.8|877|875.5|287
1675158900000|2023-01-31 09:55:00|878.8|877|877.3|875.8|879|877.5|877|875.3|157
1675159200000|2023-01-31 10:00:00|877|875.5|878.3|876.8|878.5|877|876.8|875.5|159
1675159500000|2023-01-31 10:05:00|878|876.5|879.3|877.5|879.3|878|877|875.5|232
1675159800000|2023-01-31 10:10:00|879.8|877.8|878|876.5|879.8|878.3|876.8|875.5|102
1675160100000|2023-01-31 10:15:00|878.3|876.8|878.5|877.3|879|877.5|877.5|876.3|152
1675160400000|2023-01-31 10:20:00|878.8|877.5|878.5|877|879.3|877.8|877.8|876.3|97
1675160700000|2023-01-31 10:25:00|878|876.5|878.5|877|878.8|877.3|877.3|875.5|221
1675161000000|2023-01-31 10:30:00|878.8|877.3|880.5|879.3|880.5|879.3|878.3|876.5|873
1675161300000|2023-01-31 10:35:00|880.3|879|880|878.8|880.5|879|879.8|878.5|95
1675161600000|2023-01-31 10:40:00|880.3|879|882.5|881|882.5|881.3|880.3|878.8|311
1675161900000|2023-01-31 10:45:00|882.3|880.5|881.5|880.3|883.3|881.8|881.5|880|117
1675162200000|2023-01-31 10:50:00|881.8|880|883.8|882|883.8|882|881|879.5|196
1675162500000|2023-01-31 10:55:00|884|882.3|883.3|881.8|884.3|882.8|883.3|881.8|230
1675162800000|2023-01-31 11:00:00|883.5|882|885.3|883.8|885.3|884|882.8|881.5|97
1675163100000|2023-01-31 11:05:00|885.5|884|885.5|884.3|885.5|884.3|884.8|883.3|108
1675163400000|2023-01-31 11:10:00|885.3|884|885.8|884.3|885.8|884.3|884.8|883.3|82
1675163700000|2023-01-31 11:15:00|886|884.8|885.3|884|887|885.3|885.3|884|290
1675164000000|2023-01-31 11:20:00|885.5|883.8|884.5|883|885.5|884|884|882.5|26
1675164300000|2023-01-31 11:25:00|885|883.3|884.8|883.3|886|884.5|884.8|883.3|82
1675164600000|2023-01-31 11:30:00|884.5|883|883.8|882.5|884.5|883|883.3|881.8|31
1675164900000|2023-01-31 11:35:00|884.3|882.3|885.8|884.3|886.5|885.3|884.3|882.3|202
1675165200000|2023-01-31 11:40:00|886|884.5|884.8|883.5|886|884.5|884.3|882.8|176
1675165500000|2023-01-31 11:45:00|885.3|883.8|884.3|882.8|885.3|883.8|884|882.5|118
1675165800000|2023-01-31 11:50:00|884|882.5|884|882.5|884.3|882.5|882.8|881.3|66
1675166100000|2023-01-31 11:55:00|884.3|882.8|884|882.5|884.3|883|883.5|882|46
1675166400000|2023-01-31 12:00:00|883.8|882.8|885|883.5|885|883.8|883.8|882.5|250
1675166700000|2023-01-31 12:05:00|885.8|883.8|885.5|884|885.8|884.5|884.5|883|259
1675167000000|2023-01-31 12:10:00|885.8|884.3|886.3|884.8|886.3|885|885.5|884|74
1675167300000|2023-01-31 12:15:00|886|885|887.5|886|887.5|886.3|886|885|137
1675167600000|2023-01-31 12:20:00|887.3|886.3|886|884.5|887.3|886.3|885.8|884|35
1675167900000|2023-01-31 12:25:00|885.8|884.3|886.8|885.3|887.5|886.3|885.5|884|65
1675168200000|2023-01-31 12:30:00|886.5|885|886|884.5|887|885.3|885.5|884|53
1675168500000|2023-01-31 12:35:00|886.3|884.8|885.5|884|886.3|884.8|885.3|883.8|53
1675168800000|2023-01-31 12:40:00|885|883.5|885.5|884|886|884.5|884.3|882.8|212
1675169100000|2023-01-31 12:45:00|885.3|883.8|886.8|885.5|887.5|886.3|885.3|883.8|81
1675169400000|2023-01-31 12:50:00|887|885.8|886.8|885.3|887.3|885.8|886|884.8|98
1675169700000|2023-01-31 12:55:00|886.5|884.8|886.5|885|887.3|885.8|886|884.5|20
1675170000000|2023-01-31 13:00:00|886.3|884.8|887.3|885.8|887.5|886|886.3|884.8|48
1675170300000|2023-01-31 13:05:00|887.5|886|887.3|885.8|887.5|886.3|887.3|885.8|63
1675170600000|2023-01-31 13:10:00|887.5|886|887.3|885.8|887.5|886.3|886.5|884.8|920
1675170900000|2023-01-31 13:15:00|887|885.5|888|886.3|888.5|887.3|886.8|885.3|366
1675171200000|2023-01-31 13:20:00|887.8|886.5|888.5|887.3|888.5|887.3|887.8|886.3|10
1675171500000|2023-01-31 13:25:00|888.3|887|888|886.3|888.8|887.3|887.3|885.8|191
1675171800000|2023-01-31 13:30:00|887.8|886.8|889|887.3|889.5|888.3|887.8|886|107
1675172100000|2023-01-31 13:35:00|888.8|887.5|889.5|888|890.5|889.3|888.8|887.3|190
1675172400000|2023-01-31 13:40:00|889.8|887.8|890.5|889.3|890.5|889.3|889.3|887.8|187
1675172700000|2023-01-31 13:45:00|891.3|889|891|889.8|891.5|890.3|890|888.5|247
1675173000000|2023-01-31 13:50:00|891.3|889.3|890|888.5|892|890.5|889.5|888|116
1675173300000|2023-01-31 13:55:00|890.5|888.3|889.8|888|891|889.3|889.3|887.5|194
1675173600000|2023-01-31 14:00:00|889.5|888.3|888.5|887|889.5|888.3|886.3|884.8|141
1675173900000|2023-01-31 14:05:00|888.3|886.8|890.8|889.3|891.3|889.8|887|885.3|149
1675174200000|2023-01-31 14:10:00|891|889.5|889.8|888.3|891.5|890|889.3|887.8|235
1675174500000|2023-01-31 14:15:00|890|888.5|892|890.5|893|891.5|889.8|888.3|459
1675174800000|2023-01-31 14:20:00|892.3|890.8|893.8|892.3|894.8|893.3|891.3|890|121
1675175100000|2023-01-31 14:25:00|894|892.5|894.3|892.8|895.5|894.3|893.5|892.3|410
1675175400000|2023-01-31 14:30:00|894|892.5|893.3|891.8|895.3|893.5|890|888.5|103
1675175700000|2023-01-31 14:35:00|893.5|891.5|897.5|896|897.8|896.5|892.8|891.3|419
1675176000000|2023-01-31 14:40:00|897.3|895.8|900.3|898.8|900.3|899|896.3|894.8|459
1675176300000|2023-01-31 14:45:00|900|899|904|902.3|905.3|903.5|899.3|897.8|149
1675176600000|2023-01-31 14:50:00|903.8|902.5|902.5|901|904.8|903.3|900.3|898.8|260
1675176900000|2023-01-31 14:55:00|902.8|901.3|907.3|905.8|908.3|906.8|902.5|901|88
1675177200000|2023-01-31 15:00:00|907|905.5|907.8|906.3|908.5|907|906.5|905|61
1675177500000|2023-01-31 15:05:00|908|906.5|906.3|905|909.3|907.8|906|904.5|125
1675177800000|2023-01-31 15:10:00|906.5|904.8|909.5|908.3|910.3|909|905.8|904.3|262
1675178100000|2023-01-31 15:15:00|910|908.8|911.3|909.8|912.5|911|909.8|908.3|337
1675178400000|2023-01-31 15:20:00|911.5|910|909|907.3|912|910.5|908.5|907|296
1675178700000|2023-01-31 15:25:00|908.8|907.5|912.8|911|913.3|912|908.8|907.3|267
1675179000000|2023-01-31 15:30:00|912.5|911.3|917.5|916|919|917.5|912.5|911|584
1675179300000|2023-01-31 15:35:00|917.8|916.3|919|917.3|922.3|920.8|917.3|915.8|470
1675179600000|2023-01-31 15:40:00|919.3|917.5|918.5|916.8|923|921.5|917.5|916|387
1675179900000|2023-01-31 15:45:00|918.3|916.3|915.3|913.8|918.8|917|915|913.5|158
1675180200000|2023-01-31 15:50:00|915.5|914|919.5|918|920.5|919.3|915.5|914|148
1675180500000|2023-01-31 15:55:00|919.8|918.3|920|918.5|920.5|919.3|918.3|916.8|149
1675180800000|2023-01-31 16:00:00|919.8|919|912.3|910.5|920.5|919.3|911.3|909.8|740
1675181100000|2023-01-31 16:05:00|912|910.8|915.5|914.3|916|914.5|912|910.8|235
1675181400000|2023-01-31 16:10:00|915|914|914.5|913|916|914.3|911.5|910|394
1675181700000|2023-01-31 16:15:00|914.3|912.8|913|911.5|915|913.5|911.3|910|342
1675182000000|2023-01-31 16:20:00|912.8|911.8|912.5|911|915|913.5|911.3|910|398
1675182300000|2023-01-31 16:25:00|912.3|910.8|916|914.3|918|916.5|911.8|910.3|1126
1675182600000|2023-01-31 16:30:00|915.8|914.5|913|911.5|916|914.5|912|910.5|469
1675182900000|2023-01-31 16:35:00|912.8|911.3|914.5|913|915.8|914|912.5|911|187
1675183200000|2023-01-31 16:40:00|914.8|913.3|919.5|918|920.3|918.8|914.5|913|220
1675183500000|2023-01-31 16:45:00|919.3|917.5|915.8|914.3|919.8|918.3|915.5|914|93
1675183800000|2023-01-31 16:50:00|915.5|914|913.5|911.8|915.8|914.5|913.3|911.8|105
1675184100000|2023-01-31 16:55:00|913.8|912|913.5|912|914|912.8|912.3|910.8|49
1675184400000|2023-01-31 17:00:00|913.8|912.3|914|912.3|915.5|914|913.5|912.3|299
1675184700000|2023-01-31 17:05:00|914.3|912.5|915.5|913.8|917|915.5|914|912.5|6
1675185000000|2023-01-31 17:10:00|915.8|914|920|918.5|920|918.5|914.8|913.3|94
1675185300000|2023-01-31 17:15:00|919.5|918.3|919.5|918|920.5|919.3|917.8|916.5|203
1675185600000|2023-01-31 17:20:00|919.8|918.3|919.3|917.5|922|920.3|918.8|917.5|173
1675185900000|2023-01-31 17:25:00|919.5|918|921.3|919.8|922|920.5|918.5|917|18
1675186200000|2023-01-31 17:30:00|921.5|920|919.5|918|922|920.3|919|917.8|134
1675186500000|2023-01-31 17:35:00|919.8|918.3|918|916.5|920|918.3|918|916.5|6
1675186800000|2023-01-31 17:40:00|917.8|916.3|918.5|917|919.3|917.8|916.8|915.3|20
1675187100000|2023-01-31 17:45:00|918.8|917.3|920.5|918.8|920.8|919.5|918|916.5|293
1675187400000|2023-01-31 17:50:00|920.8|919|920.3|918.8|921|919.5|919.3|917.8|72
1675187700000|2023-01-31 17:55:00|920.5|919|921.3|919.8|922.5|921|920.5|919|49
1675188000000|2023-01-31 18:00:00|921.5|920.3|922.3|920.5|922.8|921.5|920.8|919.3|20
1675188300000|2023-01-31 18:05:00|922.5|920.8|923.5|922|924|922.5|922.3|920.5|28
1675188600000|2023-01-31 18:10:00|923.8|922.3|924|922.5|924.3|922.8|921.8|920.3|20
1675188900000|2023-01-31 18:15:00|924.3|922.8|925|923.3|925.3|924|923.8|922.3|68
1675189200000|2023-01-31 18:20:00|924.8|923.5|923.3|921.8|925.3|923.5|923.3|921.5|21
1675189500000|2023-01-31 18:25:00|923.5|922|922.5|921|923.8|922|921.5|919.8|18
1675189800000|2023-01-31 18:30:00|922.3|920.8|921|919.5|922.8|921.3|919.8|918.3|106
1675190100000|2023-01-31 18:35:00|920.8|919|920.3|918.5|920.8|919.3|919.3|917.5|14
1675190400000|2023-01-31 18:40:00|920.5|918.8|919|917.3|920.5|919.3|918.3|916.8|93
1675190700000|2023-01-31 18:45:00|918.8|918|919.3|917.8|919.8|918.3|918|916.5|44
1675191000000|2023-01-31 18:50:00|919|917.5|919|917.5|920|918.5|918|916.5|9
1675191300000|2023-01-31 18:55:00|918.8|917.3|918.5|917|919.3|917.8|916.8|915.3|13
1675191600000|2023-01-31 19:00:00|918.3|917.3|919.8|918|920|918.5|918.3|917|19
1675191900000|2023-01-31 19:05:00|920|918.3|915.3|913.5|920.3|918.8|915|913.5|19
1675192200000|2023-01-31 19:10:00|915.5|913.8|915.3|913.8|916.8|915|914.8|913|12
1675192500000|2023-01-31 19:15:00|915|913.5|915.5|914|916.8|915.5|914.5|913|47
1675192800000|2023-01-31 19:20:00|915.8|914.3|917|915.3|918.3|916.8|915.5|914|201
1675193100000|2023-01-31 19:25:00|916.8|915.5|921.5|920|922|920.3|915.8|914.3|291
1675193400000|2023-01-31 19:30:00|921.3|919.8|921.8|920.3|922.5|921|920.8|919.3|22
1675193700000|2023-01-31 19:35:00|922.3|920.8|921.5|920|922.3|921|921|919.3|69
1675194000000|2023-01-31 19:40:00|921.3|919.8|922|920.3|922.3|920.8|921|919.5|4
1675194300000|2023-01-31 19:45:00|921.8|920|922.5|921|922.5|921.3|921.5|920|89
1675194600000|2023-01-31 19:50:00|922.3|920.8|921.8|920.3|922.5|921|921.5|920|15
1675194900000|2023-01-31 19:55:00|921.5|920|920.5|919.3|921.5|920|920|918.8|99
1675195200000|2023-01-31 20:00:00|920.8|919.5|921|919.5|921.3|919.8|919.8|918.5|22
1675195500000|2023-01-31 20:05:00|920.8|919.3|921.3|919.8|921.5|920|920.8|919.3|0
1675195800000|2023-01-31 20:10:00|921.5|920|920.5|919|921.5|920|920.5|919|0
1675196100000|2023-01-31 20:15:00|920.3|918.8|920.5|919|920.8|919.3|920.3|918.8|0
1675196400000|2023-01-31 20:20:00|920.3|918.8|921.3|919.8|921.3|919.8|920.3|918.8|3
1675196700000|2023-01-31 20:25:00|921|920.3|921.5|920|921.8|920.3|921|919.8|44
1675197000000|2023-01-31 20:30:00|921.3|919.8|921|919.3|921.5|920|920|918.5|0
1675197300000|2023-01-31 20:35:00|920.8|919|921.3|919.8|921.3|919.8|920.5|918.8|7
1675197600000|2023-01-31 20:40:00|921.5|919.5|922|920.3|922|920.3|921.3|919.5|3
1675197900000|2023-01-31 20:45:00|921.8|920|921|919.3|922|920|920.5|919|1
1675198200000|2023-01-31 20:50:00|920.8|919.5|921.3|919.8|921.5|919.8|920.8|919.3|1
1675198500000|2023-01-31 20:55:00|921.5|920|920.5|918.8|921.8|920.3|920.5|918.8|8
1675198800000|2023-01-31 21:00:00|920.3|918.5|921|919.3|921.5|919.8|920.3|918.5|0
1675199100000|2023-01-31 21:05:00|920.8|919|921.3|919.8|921.5|919.8|920.8|919|0
1675199400000|2023-01-31 21:10:00|921.5|919.5|921.8|920|921.8|920.3|921.5|919.5|0
1675199700000|2023-01-31 21:15:00|922|920.3|921.5|919.8|922|920.3|921.3|919.8|14
1675200000000|2023-01-31 21:20:00|921.8|920|922.3|920.8|922.3|920.8|921.5|920|27
1675200300000|2023-01-31 21:25:00|922.5|920.5|923|920.8|923.3|921|922|920.5|9
1675200600000|2023-01-31 21:30:00|922.8|920.3|920.3|918.5|922.8|920.5|920|918.5|5
1675200900000|2023-01-31 21:35:00|920|918.3|919.8|918|920|918.5|919.5|917.8|15
1675201200000|2023-01-31 21:40:00|919.5|917.8|918.3|916.5|920|918.3|918.3|916.3|18
1675201500000|2023-01-31 21:45:00|918|916.3|918.8|917|919.3|917.3|918|916.3|5
1675201800000|2023-01-31 21:50:00|918.5|916.8|918.3|916.5|918.5|916.8|918|916.3|0
1675202100000|2023-01-31 21:55:00|918.5|916.3|917.8|915.8|918.8|917|917.8|915.8|15
1675202400000|2023-01-31 22:00:00|918|916.3|919.3|915.8|919.8|916.3|918|915.8|0
1675203600000|2023-01-31 22:20:00||914.3||915.8||915.8||914.3|0
1675204800000|2023-01-31 22:40:00|920.5||923||923||920.5||0
1675205700000|2023-01-31 22:55:00|923.5||923.5||923.5||923.5||1
1675216800000|2023-02-01 02:00:00|917.8|915.8|917.8|916|918.3|916.8|917.5|915.8|0
1675217100000|2023-02-01 02:05:00|917.5|915.8|917.3|915.5|917.8|916|917.3|915.5|3
1675217400000|2023-02-01 02:10:00|917|915.8|917|915.3|917.3|915.8|916.8|915.3|5
1675217700000|2023-02-01 02:15:00|917.3|915.5|917.3|915.8|917.3|915.8|917.3|915.3|0
1675218000000|2023-02-01 02:20:00|917|915.5|916.5|915.3|917|915.5|916.5|915|3
1675218300000|2023-02-01 02:25:00|917|915.5|917.5|916|918|916.5|916.8|915.3|9
1675218600000|2023-02-01 02:30:00|917.3|915.8|917.5|915.8|917.5|916|917.3|915.8|0
1675218900000|2023-02-01 02:35:00|917.3|915.5|917.5|916|917.8|916|917|915.5|0
1675219200000|2023-02-01 02:40:00|917.3|915.8|917|915.5|917.5|916|917|915.5|0
1675219500000|2023-02-01 02:45:00|917.5|916|917.3|915.8|917.8|916|917.3|915.5|2
1675219800000|2023-02-01 02:50:00|917|915.5|917|915.5|917.3|915.8|917|915.5|0
1675220100000|2023-02-01 02:55:00|917.3|915.8|916.3|914.8|917.3|915.8|916.3|914.8|7
1675220400000|2023-02-01 03:00:00|916.5|915|916.8|915|916.8|915.3|916.3|914.8|0
1675220700000|2023-02-01 03:05:00|917.3|915.3|917|915.5|917.3|915.8|916.8|915.3|2
1675221000000|2023-02-01 03:10:00|916.8|915.3|918|916.3|918.5|917|916.8|915.3|0
1675221300000|2023-02-01 03:15:00|918.3|916.5|918|916.3|918.5|916.8|917.8|916|20
1675221600000|2023-02-01 03:20:00|918.3|916.5|917.8|916|918.3|916.5|917.5|915.8|0
1675221900000|2023-02-01 03:25:00|917.5|915.8|917.3|915.8|918.5|916.8|917|915.5|30
1675222200000|2023-02-01 03:30:00|917.5|916|918.5|917|918.5|917|917.5|916|21
1675222500000|2023-02-01 03:35:00|919|917.3|919|917.5|919.3|917.8|918.8|917.3|1
1675222800000|2023-02-01 03:40:00|919.3|917.8|919|917.5|919.3|917.8|918.8|917.5|3
1675223100000|2023-02-01 03:45:00|918.5|917.3|919.5|918|919.5|918|918.5|917|20
1675223400000|2023-02-01 03:50:00|919.8|918.3|919.8|918|920.3|918.5|919.5|918|40
1675223700000|2023-02-01 03:55:00|920|918.3|919.3|917.8|920|918.3|919|917.5|120
1675224000000|2023-02-01 04:00:00|919|917.5|919.5|917.8|919.5|918|918.8|917.5|15
1675224300000|2023-02-01 04:05:00|919.8|918|919.8|918.3|919.8|918.3|919.5|918|3
1675224600000|2023-02-01 04:10:00|920|918.5|919.8|918|920|918.5|919.8|918|3
1675224900000|2023-02-01 04:15:00|920|918.3|919|917.3|920|918.5|918.8|917|0
1675225200000|2023-02-01 04:20:00|919.3|917.5|919|917.3|919.8|918|919|917|5
1675225500000|2023-02-01 04:25:00|918.8|917|919|917.5|919.3|917.8|918.8|917|7
1675225800000|2023-02-01 04:30:00|918.8|917.3|919.3|917.5|919.8|918|918.8|917.3|1
1675226100000|2023-02-01 04:35:00|919.5|917.8|919.3|917.5|919.5|917.8|918.5|917|0
1675226400000|2023-02-01 04:40:00|919.5|917.8|919|917.3|919.5|917.8|918.8|917|0
1675226700000|2023-02-01 04:45:00|919.3|917.5|919|917.5|919.3|917.8|919|917.3|6
1675227000000|2023-02-01 04:50:00|919.3|917.3|919.8|918|919.8|918|919|917.3|2
1675227300000|2023-02-01 04:55:00|919.3|918.3|919|917.5|919.3|918.3|919|917.3|5
1675227600000|2023-02-01 05:00:00|919.3|917.8|919.3|917.5|919.5|918|919|917.3|4
1675227900000|2023-02-01 05:05:00|919|917.3|919|917.3|919|917.5|919|917.3|0
1675228200000|2023-02-01 05:10:00|918.8|917.5|918.3|916.8|918.8|917.5|918.3|916.5|1
1675228500000|2023-02-01 05:15:00|918|916.5|918.5|916.8|918.5|917|918|916.5|0
1675228800000|2023-02-01 05:20:00|918.3|916.5|917.8|916.3|918.5|916.8|917.5|916|2
1675229100000|2023-02-01 05:25:00|918|916|916|914.5|918|916.5|915.5|913.8|39
1675229400000|2023-02-01 05:30:00|915.8|914.3|915|913.5|916|914.5|914.8|913|6
1675229700000|2023-02-01 05:35:00|915.3|913.3|915.3|913.5|916|914.3|915|913.3|0
1675230000000|2023-02-01 05:40:00|915.5|913.8|915.3|913.5|916|914.3|914.8|913|15
1675230300000|2023-02-01 05:45:00|915|912.8|915|913.3|915.3|913.8|914.5|912.8|1
1675230600000|2023-02-01 05:50:00|915.3|913.5|915.3|913.5|915.8|914|915|913.5|13
1675230900000|2023-02-01 05:55:00|915|913.3|915|913.5|915.5|913.8|914.8|913|0
1675231200000|2023-02-01 06:00:00|914.8|913.3|912.8|911.3|915|913.8|912.5|911.3|36
1675231500000|2023-02-01 06:05:00|912.5|910.8|913.3|912|913.3|912|912|910.5|1
1675231800000|2023-02-01 06:10:00|913.5|911.8|913.5|912|914.8|913|913.3|911.8|1
1675232100000|2023-02-01 06:15:00|913.8|911.8|913.8|912|913.8|912|913.3|911.8|1
1675232400000|2023-02-01 06:20:00|913.5|912.3|913.8|912.3|914|912.3|913.3|911.8|0
1675232700000|2023-02-01 06:25:00|913.5|912|913.8|912|913.8|912|913.3|912|1
1675233000000|2023-02-01 06:30:00|913.5|912.3|913.8|912.3|914|912.5|913.5|912|8
1675233300000|2023-02-01 06:35:00|913.5|912|914.8|913.3|915|913.5|913.3|912|3
1675233600000|2023-02-01 06:40:00|914.5|913|913|911.8|914.8|913.3|913|911.8|2
1675233900000|2023-02-01 06:45:00|913.3|911.3|913.5|912|913.5|912|912.8|911.3|19
1675234200000|2023-02-01 06:50:00|914.3|912.5|915.3|913.5|915.3|913.8|914|912.5|13
1675234500000|2023-02-01 06:55:00|915|913|913.5|912|915.3|913.3|913.3|912|18
1675234800000|2023-02-01 07:00:00|913.3|911.5|914.3|912.5|915|913.3|913|911.3|32
1675235100000|2023-02-01 07:05:00|914|913|913.5|912|914.3|913|913.3|911.8|16
1675235400000|2023-02-01 07:10:00|913.8|912.3|914.8|913.5|914.8|913.5|913.8|912.3|6
1675235700000|2023-02-01 07:15:00|914.5|913|914.5|913|915.3|914|914.3|912.5|6
1675236000000|2023-02-01 07:20:00|914.8|913.3|913.3|911.8|914.8|913.3|912.5|911|31
1675236300000|2023-02-01 07:25:00|913|911.5|910.8|909.5|913.3|911.8|910.3|909|70
1675236600000|2023-02-01 07:30:00|911.5|910|909|907.5|911.8|910.3|909|907.5|159
1675236900000|2023-02-01 07:35:00|908.8|907.8|907.3|905.8|908.8|907.8|907|905.5|109
1675237200000|2023-02-01 07:40:00|907|905.5|905|903.3|907|905.8|903.3|902|547
1675237500000|2023-02-01 07:45:00|904.8|903.5|905.8|904.3|907.3|905.5|904.5|903|72
1675237800000|2023-02-01 07:50:00|906.3|904.5|910.5|908.8|910.5|908.8|906|904.3|208
1675238100000|2023-02-01 07:55:00|910.3|908.5|908.8|907.3|911.8|910.3|908.5|907.3|108
1675238400000|2023-02-01 08:00:00|909|907.5|909.5|908|911.5|910|908.3|906.8|290
1675238700000|2023-02-01 08:05:00|909.8|908.3|908.5|907|911|909.3|907.8|906|184
1675239000000|2023-02-01 08:10:00|908.3|907.3|906.8|905.3|909.8|908.3|905.8|904.5|139
1675239300000|2023-02-01 08:15:00|906.5|905|909|907.5|910|908.5|906.3|904.8|268
1675239600000|2023-02-01 08:20:00|909.8|907.8|910|908.3|910.5|908.8|907.3|906|180
1675239900000|2023-02-01 08:25:00|910.3|908.5|914.5|913.3|914.8|913.5|909|907.5|423
1675240200000|2023-02-01 08:30:00|914.8|913.5|918|916.3|918|916.5|913|911.5|137
1675240500000|2023-02-01 08:35:00|917.8|916.5|919.3|917.8|920.5|919.3|917.8|916.3|129
1675240800000|2023-02-01 08:40:00|919.5|918|922.8|921.3|923.3|921.5|919.3|917.8|85
1675241100000|2023-02-01 08:45:00|923|921.5|922.3|920.8|923|921.5|920|918.5|74
1675241400000|2023-02-01 08:50:00|922.8|921.3|923.3|921.5|924|922.3|921.5|920|44
1675241700000|2023-02-01 08:55:00|923.5|921.8|921.8|920.3|923.5|922|921.5|920|47
1675242000000|2023-02-01 09:00:00|922|920.5|922|920.3|923.8|922|920.8|919.5|100
1675242300000|2023-02-01 09:05:00|921.8|920|921|919.5|922|920.5|920.8|919.5|64
1675242600000|2023-02-01 09:10:00|920.8|919.8|921.8|920|921.8|920.3|920.8|919.5|98
1675242900000|2023-02-01 09:15:00|921.5|919.8|918|916.5|922|920.3|917.8|916.3|341
1675243200000|2023-02-01 09:20:00|918.3|916.8|917.3|915.8|919|917.8|916.5|915|251
1675243500000|2023-02-01 09:25:00|917|915.5|915.8|914.3|917|915.5|914.5|912.8|19
1675243800000|2023-02-01 09:30:00|915.5|914|912.8|911|916|914.3|911.8|910.3|131
1675244100000|2023-02-01 09:35:00|912.5|911.3|909.8|908|913|911.5|909.3|907.8|208
1675244400000|2023-02-01 09:40:00|909.5|908.3|909.3|907.8|910.3|908.8|908.8|907.3|44
1675244700000|2023-02-01 09:45:00|909|907.5|908.8|907.5|909.8|908.3|908.5|906.8|32
1675245000000|2023-02-01 09:50:00|908.5|907|908.5|907|910|908.5|907.8|906.3|54
1675245300000|2023-02-01 09:55:00|908.8|907.5|909.3|907.8|909.5|908.3|908.5|906.8|109
1675245600000|2023-02-01 10:00:00|909.5|908|907.8|906.5|910.8|909.3|907.3|905.5|189
1675245900000|2023-02-01 10:05:00|908|906.8|909|907.3|909.5|907.8|908|906.5|85
1675246200000|2023-02-01 10:10:00|909.3|907.5|908.5|907|909.3|907.8|908.3|906.5|53
1675246500000|2023-02-01 10:15:00|908|906.5|911.3|909.5|911.3|909.5|907.8|906|57
1675246800000|2023-02-01 10:20:00|911|909.3|910.3|908.5|911.3|909.3|909|907.3|34
1675247100000|2023-02-01 10:25:00|909.8|908.3|911.8|910.5|912|910.5|909.8|908.3|39
1675247400000|2023-02-01 10:30:00|911|909.8|912.8|911.5|913|911.5|910.3|908.8|132
1675247700000|2023-02-01 10:35:00|912.5|911.3|912.5|911.3|912.8|911.3|911.5|910|36
1675248000000|2023-02-01 10:40:00|913|911.5|914|912.5|914.8|913.5|912.5|911.3|74
1675248300000|2023-02-01 10:45:00|913.8|912.3|913.3|912|914.5|913|912.8|911|14
1675248600000|2023-02-01 10:50:00|913.5|912.3|912.8|911.3|915.3|913.8|912.8|911.3|206
1675248900000|2023-02-01 10:55:00|912.5|911|912.3|911|912.8|911.3|911.5|910|14
1675249200000|2023-02-01 11:00:00|912|910.8|911.5|909.8|912.5|911|911.3|909.8|19
1675249500000|2023-02-01 11:05:00|911.3|909.5|911.3|910|911.8|910.3|910.5|909|136
1675249800000|2023-02-01 11:10:00|911|909.8|912|910.3|912|910.5|909.5|908|91
1675250100000|2023-02-01 11:15:00|911.8|910|913|911.5|913.3|911.5|910.8|909|144
1675250400000|2023-02-01 11:20:00|912.3|911.3|912.5|911|912.5|911.5|911.8|910.5|28
1675250700000|2023-02-01 11:25:00|912.8|911.3|914.3|912.8|914.3|912.8|912.8|911|26
1675251000000|2023-02-01 11:30:00|914|913|914.3|912.8|915|913.8|913.5|912.3|46
1675251300000|2023-02-01 11:35:00|914|913.3|913.8|912.5|914.8|913.3|913.3|911.8|100
1675251600000|2023-02-01 11:40:00|914|912.8|917|915.5|918|916.8|914|912.8|112
1675251900000|2023-02-01 11:45:00|917.3|915.3|918.3|916.8|918.5|917|916.8|915.3|11
1675252200000|2023-02-01 11:50:00|918|916.5|920.5|919|920.5|919|916.8|915.3|333
1675252500000|2023-02-01 11:55:00|920.8|919.3|922.8|921|923|921.5|920.8|919|629
1675252800000|2023-02-01 12:00:00|922.5|921.3|923.5|922|923.5|922|920.8|919.3|85
1675253100000|2023-02-01 12:05:00|923.3|922.3|923.8|922.3|924.3|922.8|922|920.5|107
1675253400000|2023-02-01 12:10:00|923.5|922.5|922|920.5|924.8|923.3|921.5|920.3|25
1675253700000|2023-02-01 12:15:00|921.8|920.3|919|917.5|921.8|920.3|919|917.5|23
1675254000000|2023-02-01 12:20:00|919.3|917.8|917.5|915.8|919.3|917.8|916.3|914.5|195
1675254300000|2023-02-01 12:25:00|917.3|915.5|913.3|911.5|917.3|915.5|913.3|911.5|20
1675254600000|2023-02-01 12:30:00|913|912|914|912.3|915|913.3|913|911.8|159
1675254900000|2023-02-01 12:35:00|913.8|912|917.3|915.5|917.3|915.8|913.8|912|24
1675255200000|2023-02-01 12:40:00|918.3|916|916.8|915|918.3|916.8|916.5|915|61
1675255500000|2023-02-01 12:45:00|917|915.3|915.3|913.8|917.8|916.5|915|913.8|202
1675255800000|2023-02-01 12:50:00|915.5|914|914.3|912.8|916.5|915|914.3|912.8|58
1675256100000|2023-02-01 12:55:00|914|912.5|911|909.5|914.5|912.8|910.8|909.5|371
1675256400000|2023-02-01 13:00:00|911.3|909.8|911.5|910|912|910.5|909.5|908|299
1675256700000|2023-02-01 13:05:00|911.3|910.3|910.8|909|912.5|911|910.3|908.8|200
1675257000000|2023-02-01 13:10:00|910.5|909.3|911|909.5|912.3|910.8|910.5|908.8|40
1675257300000|2023-02-01 13:15:00|911.3|909.8|914.3|912.5|914.5|913|911.3|909.8|63
1675257600000|2023-02-01 13:20:00|914.5|912.8|914|912.5|915.3|913.5|913.5|912|36
1675257900000|2023-02-01 13:25:00|913.8|912.8|913.3|911.8|914.3|913|910.8|909.3|81
1675258200000|2023-02-01 13:30:00|913.5|911.5|914|912.3|915.3|913.8|913.3|911.5|43
1675258500000|2023-02-01 13:35:00|913.8|912.5|912.8|911.3|914.5|913|912.8|911.3|28
1675258800000|2023-02-01 13:40:00|912.5|911|913|911.5|914|912.5|912.3|910.8|18
1675259100000|2023-02-01 13:45:00|913.3|911.8|912.8|911.3|914.5|913|912.3|910.5|74
1675259400000|2023-02-01 13:50:00|912.5|911|908.5|907|913|911.3|908.5|907|212
1675259700000|2023-02-01 13:55:00|908.8|907.5|905.3|903.8|909|907.5|905|903.5|124
1675260000000|2023-02-01 14:00:00|905|903.5|905.5|904|905.8|904|902.8|901.3|273
1675260300000|2023-02-01 14:05:00|905.3|904.3|905.3|903.8|905.5|904.3|903.3|901.8|18
1675260600000|2023-02-01 14:10:00|905|903.5|903|901.5|906.3|904.8|902.5|900.8|112
1675260900000|2023-02-01 14:15:00|903.3|901.3|902|900.5|904|902.5|901.3|900|391
1675261200000|2023-02-01 14:20:00|901.8|900.3|899.3|897.5|902|900.5|898.5|897|433
1675261500000|2023-02-01 14:25:00|899.5|897.8|895.8|894.5|900|898.3|895.5|894|66
1675261800000|2023-02-01 14:30:00|895.5|894.3|896|894.5|896.8|895.3|893.8|892.3|98
1675262100000|2023-02-01 14:35:00|895.8|894.3|900.3|898.8|900.5|899.3|895|893.3|258
1675262400000|2023-02-01 14:40:00|900.5|899|898.5|897|902.5|901|898|896.5|82
1675262700000|2023-02-01 14:45:00|898.3|896.8|895.5|894|898.5|897|894.5|893|209
1675263000000|2023-02-01 14:50:00|895.8|894.3|894.3|892.8|896.3|895|892.3|890.8|177
1675263300000|2023-02-01 14:55:00|894|892.5|894.5|892.8|895.5|894|893.3|891.8|77
1675263600000|2023-02-01 15:00:00|895|893.5|893.3|891.5|895.5|894.3|891.3|889.8|436
1675263900000|2023-02-01 15:05:00|893.5|891.8|894.5|893|894.5|893|891.3|889.5|519
1675264200000|2023-02-01 15:10:00|894.8|892.8|896|894.5|898.3|896.8|894.8|892.8|116
1675264500000|2023-02-01 15:15:00|896.3|894.8|898.5|896.8|899.3|898|895|893.5|158
1675264800000|2023-02-01 15:20:00|898.3|897|897|895.5|898.5|897|896.5|895|25
1675265100000|2023-02-01 15:25:00|897.3|895.8|897.8|895.8|898|896.3|896|894.5|53
1675265400000|2023-02-01 15:30:00|897.5|895.5|890.5|888.8|897.5|895.5|890.3|888.8|772
1675265700000|2023-02-01 15:35:00|890.3|889|890|888.5|895.5|894|890|888.5|292
1675266000000|2023-02-01 15:40:00|890.5|888.8|891|889.5|892.5|891|888.3|886.8|1157
1675266300000|2023-02-01 15:45:00|891.5|889.8|891.3|889.8|893|891.5|889.8|888.3|277
1675266600000|2023-02-01 15:50:00|891.5|889.5|887.8|886|891.5|889.8|886.8|885.3|273
1675266900000|2023-02-01 15:55:00|887.5|885.8|885.8|884|888.3|886.8|885.3|883.8|683
1675267200000|2023-02-01 16:00:00|885.5|884.3|883.8|882.3|886.3|884.8|883.8|882.3|531
1675267500000|2023-02-01 16:05:00|883.5|882|883.3|881.8|884.5|883.3|881.3|879.8|1113
1675267800000|2023-02-01 16:10:00|883|882|884|882.5|886.8|885.3|883|881.3|782
1675268100000|2023-02-01 16:15:00|883.8|882.3|885.8|884.3|886|884.5|882.3|880.8|473
1675268400000|2023-02-01 16:20:00|886|884.5|883.3|881.8|886.5|885|882.3|880.8|302
1675268700000|2023-02-01 16:25:00|883|881.5|882.8|881.5|884|882.8|881|879.5|1835
1675269000000|2023-02-01 16:30:00|883|881.3|885.3|883.5|885.3|883.8|882.8|881.3|392
1675269300000|2023-02-01 16:35:00|885.5|883.8|885.8|884.5|887.3|886|885.3|883.8|336
1675269600000|2023-02-01 16:40:00|885.5|884.3|877.5|875.8|885.8|884.3|876|874.5|961
1675269900000|2023-02-01 16:45:00|877|875.5|877|875.5|877.5|876|873.8|872.5|536
1675270200000|2023-02-01 16:50:00|876.8|875|873.8|872|876.8|875|873.3|871.8|296
1675270500000|2023-02-01 16:55:00|873.5|872.5|871.3|869.8|874.5|872.8|870|868.8|250
1675270800000|2023-02-01 17:00:00|871|869.5|866.3|864.8|871|869.5|865.5|864.3|266
1675271100000|2023-02-01 17:05:00|866|865|865.3|863.8|866.5|865|863.3|861.8|145
1675271400000|2023-02-01 17:10:00|865|863.5|860.8|859.5|865.3|863.8|857.8|856.5|613
1675271700000|2023-02-01 17:15:00|861|859.3|863|861.5|863.5|862|857.3|855.8|533
1675272000000|2023-02-01 17:20:00|862.8|861.8|867|865.3|869.3|867.8|862.5|861|400
1675272300000|2023-02-01 17:25:00|866.8|865.5|871|869.5|871.3|869.8|865.8|864|401
1675272600000|2023-02-01 17:30:00|871.3|869.8|871.5|870|873|871.5|870.3|868.8|172
1675272900000|2023-02-01 17:35:00|871.3|869.5|868.5|867|871.3|869.5|866.3|864.8|76
1675273200000|2023-02-01 17:40:00|868.3|866.8|868.3|866.5|871.8|870|867|865.5|144
1675273500000|2023-02-01 17:45:00|868|866.8|866.3|864.5|868.3|866.8|865.8|864.5|138
1675273800000|2023-02-01 17:50:00|866|864|866.3|864.5|868|866.8|865|863.5|19
1675274100000|2023-02-01 17:55:00|866|864.3|866.8|865.5|867.5|866.3|865|863.5|26
1675274400000|2023-02-01 18:00:00|867|865.3|866.3|864.8|867.3|865.8|866|864.8|39
1675274700000|2023-02-01 18:05:00|866.8|865|871.5|870|872|870.3|866.3|864.8|224
1675275000000|2023-02-01 18:10:00|871.8|870.3|870|868.3|872.5|870.8|868.5|867|25
1675275300000|2023-02-01 18:15:00|869.8|868|869.3|867.8|870|868.5|868|866.3|106
1675275600000|2023-02-01 18:20:00|869|867.5|866.8|865.3|869.3|867.8|866.8|865.3|53
1675275900000|2023-02-01 18:25:00|867|865|870.8|869|871|869.5|866|864.3|181
1675276200000|2023-02-01 18:30:00|870.5|869.3|872.5|870.8|874.3|872.8|869.8|868.3|72
1675276500000|2023-02-01 18:35:00|872.8|871|871.3|870|873|871.5|870.5|869|42
1675276800000|2023-02-01 18:40:00|872.3|870.5|870.8|869|872.5|871|870.3|868.5|3
1675277100000|2023-02-01 18:45:00|870.5|868.8|870.3|869|872.3|870.5|869|867.5|45
1675277400000|2023-02-01 18:50:00|870.5|869.3|870.8|869|870.8|869.3|868.3|866.8|24
1675277700000|2023-02-01 18:55:00|870.5|868.8|869.3|867|871.5|869.8|869.3|867|19
1675278000000|2023-02-01 19:00:00|869.5|867.5|869|867.5|872.5|871|867.3|865.5|88
1675278300000|2023-02-01 19:05:00|868.8|867.8|871.8|870|872.3|870.5|868.8|867.3|45
1675278600000|2023-02-01 19:10:00|872|870.3|870|868.3|872.8|871|870|868.3|46
1675278900000|2023-02-01 19:15:00|871|868.5|869.3|867.5|871.5|870|868|866.5|23
1675279200000|2023-02-01 19:20:00|868.5|867|866.8|865|870|868.5|866.5|865|65
1675279500000|2023-02-01 19:25:00|867|865.3|864.5|863|868|866.5|864.5|863|188
1675279800000|2023-02-01 19:30:00|864.8|863.3|863.3|861.8|868.3|866.8|863|861.3|291
1675280100000|2023-02-01 19:35:00|863|861.5|867.5|865.8|867.8|866.3|862.5|861|69
1675280400000|2023-02-01 19:40:00|867.8|866|868.3|866.5|868.3|866.5|865.8|864|35
1675280700000|2023-02-01 19:45:00|868|866.8|870.8|869|871.5|869.8|867.8|866.3|91
1675281000000|2023-02-01 19:50:00|871|869.3|872.3|870.5|873|871.3|870.8|869.3|14
1675281300000|2023-02-01 19:55:00|872.5|870.8|870.5|869|872.8|871|870.3|868.8|4
1675281600000|2023-02-01 20:00:00|870.8|869.3|872|870.5|872.8|871|870.8|869.3|22
1675281900000|2023-02-01 20:05:00|872.3|870.8|872.5|871|873.8|872.3|871.8|870.3|19
1675282200000|2023-02-01 20:10:00|872.3|870.8|870.5|869|872.3|871|870|868.5|14
1675282500000|2023-02-01 20:15:00|870.8|869.3|871.3|869.5|871.5|869.8|870|868.5|14
1675282800000|2023-02-01 20:20:00|871|869.8|868.8|867|871.3|869.8|868.5|867|12
1675283100000|2023-02-01 20:25:00|869|867.3|869.5|867.8|869.5|868.3|868.5|866.8|4
1675283400000|2023-02-01 20:30:00|870.3|868|871.5|869.8|871.8|870|869.5|868|0
1675283700000|2023-02-01 20:35:00|871.8|870|871.3|869.8|871.8|870.3|870.5|868.8|0
1675284000000|2023-02-01 20:40:00|871.5|870|871|869.3|872.5|870.8|870.5|868.8|16
1675284300000|2023-02-01 20:45:00|870.8|869|869.5|867.8|871|869.3|869|867.5|73
1675284600000|2023-02-01 20:50:00|869.3|867.5|868|866.5|869.3|867.5|867.8|866.5|2
1675284900000|2023-02-01 20:55:00|868.3|867.3|868.3|866.5|869.3|867.8|868|866.5|6
1675285200000|2023-02-01 21:00:00|868|866.3|868.8|867|869.5|868|868|866.3|25
1675285500000|2023-02-01 21:05:00|869.3|867.3|871.3|869.5|871.3|869.8|869.3|867|8
1675285800000|2023-02-01 21:10:00|871|869.8|871.5|870|872.5|870.8|871|869.5|14
1675286100000|2023-02-01 21:15:00|871.8|870.3|871|869.5|872|870.3|870.8|869.3|1
1675286400000|2023-02-01 21:20:00|870.8|869.8|870.5|868.8|871.5|870|870.3|868.8|11
1675286700000|2023-02-01 21:25:00|870.3|868.5|869.8|868.3|870.5|868.8|869.3|867.8|4
1675287000000|2023-02-01 21:30:00|870|868|870.3|868.8|870.5|868.8|869.3|867.8|3
1675287300000|2023-02-01 21:35:00|870|868.5|870|868.3|870.3|868.8|869.8|868|0
1675287600000|2023-02-01 21:40:00|870.3|868.5|870|868.3|870.3|868.8|869.5|868|0
1675287900000|2023-02-01 21:45:00|870.3|868.5|869.5|867.8|870.3|868.5|869.3|867.5|0
1675288200000|2023-02-01 21:50:00|869.3|867.5|871|869.3|871|869.3|869.3|867.5|1
1675288500000|2023-02-01 21:55:00|871.3|869.5|870.3|868.3|871.3|869.8|870|868.3|15
1675288800000|2023-02-01 22:00:00|871|868|871|866.8|871|868|871|866.8|0
1675291500000|2023-02-01 22:45:00||866.5||866.5||866.5||866.5|0
1675303200000|2023-02-02 02:00:00|870.3|868.3|871.3|869.5|871.5|869.8|870|868.3|0
1675303500000|2023-02-02 02:05:00|871|869.3|871.5|870|871.8|870.3|871|869.3|0
1675303800000|2023-02-02 02:10:00|871.3|869.8|871|869.5|871.8|870|871|869.5|0
1675304100000|2023-02-02 02:15:00|870.8|869.3|871.3|869.8|871.5|870|870.8|869.3|19
1675304400000|2023-02-02 02:20:00|871|869.5|870.8|869|871|869.8|870.5|868.8|0
1675304700000|2023-02-02 02:25:00|870.5|869.3|870.5|869|870.8|869.3|870.3|868.8|0
1675305000000|2023-02-02 02:30:00|870.8|869.3|870.3|868.8|870.8|869.3|870|868.3|0
1675305300000|2023-02-02 02:35:00|870|868.5|869.8|868.3|870|868.5|869.5|867.8|3
1675305600000|2023-02-02 02:40:00|870|868.5|870.8|869.3|870.8|869.5|870|868.5|0
1675305900000|2023-02-02 02:45:00|870.5|869|870.8|869.3|870.8|869.3|870.5|868.8|0
1675306200000|2023-02-02 02:50:00|871|869|871.3|869.8|871.3|869.8|870.8|869|0
1675306500000|2023-02-02 02:55:00|871|869.5|871|869.5|871|869.8|871|869.3|0
1675306800000|2023-02-02 03:00:00|870.8|869.3|870.5|868.8|871.3|869.8|870.3|868.8|1
1675307100000|2023-02-02 03:05:00|870.3|869|870.5|868.8|870.5|869|870.3|868.8|0
1675307400000|2023-02-02 03:10:00|870.3|869|870.5|868.8|870.5|869|870.3|868.8|0
1675307700000|2023-02-02 03:15:00|870.8|869|870.5|869|870.8|869.3|870.3|868.8|2
1675308000000|2023-02-02 03:20:00|870.8|868.8|870.5|868.8|870.8|869|870.3|868.8|0
1675308300000|2023-02-02 03:25:00|870.3|869|871|869.3|871.8|870.3|870.3|869|7
1675308600000|2023-02-02 03:30:00|870.8|869.5|871|869.3|871.5|869.8|870.8|869|2
1675308900000|2023-02-02 03:35:00|871.3|869.5|871.3|869.5|871.5|869.8|870.8|869.5|2
1675309200000|2023-02-02 03:40:00|871.5|869.8|871.5|869.8|871.5|869.8|871.3|869.5|0
1675309500000|2023-02-02 03:45:00|871.3|869.5|871.8|870|871.8|870.3|871.3|869.5|1
1675309800000|2023-02-02 03:50:00|871.5|870.3|871.8|870|871.8|870.3|871.5|869.8|0
1675310100000|2023-02-02 03:55:00|871.5|870.3|871.5|870|871.8|870.3|871.5|870|0
1675310400000|2023-02-02 04:00:00|871.8|870.3|871.8|870|871.8|870.3|871.5|870|0
1675310700000|2023-02-02 04:05:00|871.5|870.3|871.8|870|872|870.3|871.5|870|0
1675311000000|2023-02-02 04:10:00|872|870.3|871.8|870.3|872|870.5|871.8|870|0
1675311300000|2023-02-02 04:15:00|872|870|872|870.3|872|870.5|871.5|870|0
1675311600000|2023-02-02 04:20:00|871.8|870.5|872.3|870.5|872.3|870.5|871.8|870.3|2
1675311900000|2023-02-02 04:25:00|872|870.3|872|870.3|872|870.5|871.8|870.3|0
1675312200000|2023-02-02 04:30:00|871.8|870|872.3|870.5|872.3|870.5|871.8|870|0
1675312500000|2023-02-02 04:35:00||870.8||870.8||870.8||870.5|0
1675312800000|2023-02-02 04:40:00|872|871|871.5|870|872|871|871.5|870|2
1675313100000|2023-02-02 04:45:00|871.8|870.3|871.8|870.3|871.8|870.3|871.5|870|0
1675313400000|2023-02-02 04:50:00|872|870.5|872|870.3|872|870.5|871.8|870.3|0
1675313700000|2023-02-02 04:55:00|871.8|870.5|872|870.5|872.3|870.8|871.8|870.3|0
1675314000000|2023-02-02 05:00:00|871.8|870.3|872|870.3|872.3|870.3|871.8|870|3
1675314300000|2023-02-02 05:05:00|871.8|870|871.8|870|872|870.3|871.5|870|0
1675314600000|2023-02-02 05:10:00|872|870.3|872|870.5|872|870.5|872|870.3|1
1675314900000|2023-02-02 05:15:00||870.3||870.3||870.5||870.3|0
1675315200000|2023-02-02 05:20:00|871.8|870.5|872|870.5|872|870.5|871.8|870.5|0
1675315500000|2023-02-02 05:25:00|871.8|870.3|870.8|869.3|872|870.5|870.5|869|6
1675315800000|2023-02-02 05:30:00|871|869.5|872|870.5|872.3|870.8|871|869.3|1
1675316100000|2023-02-02 05:35:00|872.3|870.8|872.3|870.8|872.3|870.8|871.8|870.3|0
1675316400000|2023-02-02 05:40:00|872|870.5|871.8|870.3|872.3|870.8|871.8|870.3|0
1675316700000|2023-02-02 05:45:00|871.5|869.8|870.5|869.3|871.8|870|870.5|869.3|3
1675317000000|2023-02-02 05:50:00|870.8|869|871.5|870|871.8|870|870.8|869|5
1675317300000|2023-02-02 05:55:00|871.8|869.8|871.5|870|871.8|870.3|871.5|869.8|3
1675317600000|2023-02-02 06:00:00|871.3|869.5|870.8|869.5|871.8|869.5|870.8|869.3|0
1675317900000|2023-02-02 06:05:00|871|869.3|871|869.5|871.3|870|870.8|869|1
1675318200000|2023-02-02 06:10:00|870.8|869.3|870|868.8|871|869.8|869.5|868|55
1675318500000|2023-02-02 06:15:00|870.5|869|869.8|868.3|870.5|869|869.5|868|10
1675318800000|2023-02-02 06:20:00|870|868.5|871.3|869.8|871.3|869.8|870|868.3|11
1675319100000|2023-02-02 06:25:00|871|869.5|871|869.5|871.3|869.8|870.5|869.3|12
1675319400000|2023-02-02 06:30:00|870.8|869.3|871|869.8|871.3|869.8|870|868.3|4
1675319700000|2023-02-02 06:35:00|871.3|869.5|871|869.3|871.5|870|870.5|869|1
1675320000000|2023-02-02 06:40:00|871.3|869.5|871|869.5|871.5|870|871|869.3|16
1675320300000|2023-02-02 06:45:00|871.3|869.3|871.8|870.3|872|870.5|871.3|869.3|15
1675320600000|2023-02-02 06:50:00|872|870.5|872|870.5|872|870.8|871.8|870.3|3
1675320900000|2023-02-02 06:55:00|872.3|870.8|872.8|871.3|872.8|871.3|872|870.5|13
1675321200000|2023-02-02 07:00:00|873|871.5|872.3|870.8|873.8|872.3|872.3|870.5|54
1675321500000|2023-02-02 07:05:00|872.5|871|872.5|871|873.3|871.5|871.8|870.3|56
1675321800000|2023-02-02 07:10:00|872.3|871.3|873.8|872.3|873.8|872.3|872|870.5|66
1675322100000|2023-02-02 07:15:00|873.5|872|871.8|870.5|873.8|872.3|871.8|870.5|3
1675322400000|2023-02-02 07:20:00|872.5|870.8|872|870.5|872.5|871|872|870.5|8
1675322700000|2023-02-02 07:25:00|872.3|870.8|872.8|871.3|873.5|872|872.3|870.5|46
1675323000000|2023-02-02 07:30:00|872.5|870.8|872.3|870.5|872.5|870.8|871.5|870|11
1675323300000|2023-02-02 07:35:00|872|870.8|866.8|865.3|872.3|870.8|866.8|865|378
1675323600000|2023-02-02 07:40:00|867|865|866.5|865|868|866.5|866.3|864.8|327
1675323900000|2023-02-02 07:45:00|866.8|865.3|868|866.5|868.5|866.8|866.8|865.3|51
1675324200000|2023-02-02 07:50:00|867.8|866.3|866.5|865|868.3|866.3|865.5|863.8|45
1675324500000|2023-02-02 07:55:00|866|864.8|865.8|864.3|866.3|864.8|864.8|863.5|42
1675324800000|2023-02-02 08:00:00|865.5|864|867.3|865.8|868.5|866.8|864.8|863.3|200
1675325100000|2023-02-02 08:05:00|867|865.5|866.5|865|867.5|866.3|866.3|864.5|66
1675325400000|2023-02-02 08:10:00|866.3|865.3|863.5|861.8|866.3|865.3|863.3|861.8|35
1675325700000|2023-02-02 08:15:00|863.3|862|864.5|863|864.5|863|863.3|861.5|72
1675326000000|2023-02-02 08:20:00|865|863.3|862.8|861|865.8|864.3|862.8|861|146
1675326300000|2023-02-02 08:25:00|862.5|861.3|862.3|860.5|865.3|863.5|861.5|860.3|316
1675326600000|2023-02-02 08:30:00|862|860.8|864.5|863|867.5|866|862|860.8|284
1675326900000|2023-02-02 08:35:00|865|863.3|865.3|863.8|866.3|864.8|864.8|863|60
1675327200000|2023-02-02 08:40:00|865.5|864|864.5|862.8|865.5|864.3|864.3|862.8|178
1675327500000|2023-02-02 08:45:00|864.8|863.3|863.5|862|864.8|863.5|863.5|862|35
1675327800000|2023-02-02 08:50:00|863.8|862.3|862|860.5|864.8|863.5|861|859.5|87
1675328100000|2023-02-02 08:55:00|861.8|860.3|864.3|862.8|864.5|863|860.8|859.5|33
1675328400000|2023-02-02 09:00:00|864|862.3|862|860.5|864|862.3|860.3|858.5|88
1675328700000|2023-02-02 09:05:00|862.3|860.8|860.8|859|862.5|861|860.8|859|39
1675329000000|2023-02-02 09:10:00|860.5|859.3|856.8|855.3|860.8|859.3|856.8|855.3|348
1675329300000|2023-02-02 09:15:00|856.5|855.5|854|852.5|857|855.5|854|852.3|377
1675329600000|2023-02-02 09:20:00|854.3|852.8|856|854.5|856|854.5|853.5|851.8|63
1675329900000|2023-02-02 09:25:00|856.3|854.8|855.8|854.3|856.3|854.8|854|852.3|156
1675330200000|2023-02-02 09:30:00|856|854.5|856.8|855|856.8|855.3|855.5|853.8|35
1675330500000|2023-02-02 09:35:00|856.5|855.3|856.3|854.8|857|855.5|855.5|854|160
1675330800000|2023-02-02 09:40:00|856.5|855|859.8|858.3|860.3|858.8|856|854.3|69
1675331100000|2023-02-02 09:45:00|860|858.5|857|855.5|860.5|859|856.5|855|44
1675331400000|2023-02-02 09:50:00|856.8|855.3|857|855.5|858|856.5|856|854.5|11
1675331700000|2023-02-02 09:55:00|856.8|855.3|855.5|854|857|855.5|855.5|854|105
1675332000000|2023-02-02 10:00:00|855.8|854.3|854.3|852.8|855.8|854.3|853.5|852|82
1675332300000|2023-02-02 10:05:00|854.5|853|853.3|851.8|855.3|853.8|852.8|851.5|92
1675332600000|2023-02-02 10:10:00|852.8|852|854.3|852.8|855.8|854.3|852.5|851|515
1675332900000|2023-02-02 10:15:00|854.5|852.5|853.5|852|854.8|853.5|853.3|852|386
1675333200000|2023-02-02 10:20:00|853.3|851.8|855.3|853.8|855.8|854.3|853.3|851.8|186
1675333500000|2023-02-02 10:25:00|855.5|854|853.5|852|855.5|854|852.8|851.3|335
1675333800000|2023-02-02 10:30:00|853.3|851.8|856.8|855.3|857.8|856.3|852.5|851|484
1675334100000|2023-02-02 10:35:00|857|855.5|858.5|857|858.8|857.3|856|854.5|186
1675334400000|2023-02-02 10:40:00|858.8|856.8|856.5|855|858.8|857.3|856.3|854.8|155
1675334700000|2023-02-02 10:45:00|856|854.5|856|854.5|856.5|854.8|855|853.5|186
1675335000000|2023-02-02 10:50:00|856.3|854.8|854.5|853|856.3|854.8|854.3|852.8|67
1675335300000|2023-02-02 10:55:00|854.3|853.3|854.5|853.3|854.8|853.5|854|852.5|127
1675335600000|2023-02-02 11:00:00|854.3|853|853.8|852.3|854.5|853.3|853.3|852|247
1675335900000|2023-02-02 11:05:00|853.5|852|854.5|853|854.8|853.3|853.3|851.5|44
1675336200000|2023-02-02 11:10:00|854.8|853.3|854.3|853|855.3|853.8|853.8|852.3|754
1675336500000|2023-02-02 11:15:00|854.5|853.3|855.5|854|855.8|854.5|853.5|852|513
1675336800000|2023-02-02 11:20:00|855.3|854.3|856.5|855|856.5|855.3|855.3|853.8|123
1675337100000|2023-02-02 11:25:00|856.3|854.8|857.8|856.5|857.8|856.5|856.3|854.8|157
1675337400000|2023-02-02 11:30:00|858|856.8|858|856.5|858.5|857.3|856.8|855|159
1675337700000|2023-02-02 11:35:00|857.8|856.3|859.5|858|859.8|858.3|857.8|856.3|41
1675338000000|2023-02-02 11:40:00|859.3|857.8|855.8|854.3|859.3|858|855.8|854|84
1675338300000|2023-02-02 11:45:00|855.5|854|855.8|854|856|854.8|854.8|853|46
1675338600000|2023-02-02 11:50:00|856|854.3|854.8|853.3|856|854.5|854.5|852.8|38
1675338900000|2023-02-02 11:55:00|854.5|853|856.3|854.8|857|855.5|854|852.5|326
1675339200000|2023-02-02 12:00:00|856.5|855|858.3|856.8|858.5|857|856.5|854.8|182
1675339500000|2023-02-02 12:05:00|858|857.3|857.8|856|858.8|857.5|856.5|855.3|112
1675339800000|2023-02-02 12:10:00|857.5|856.3|856.3|854.5|858.3|856.8|856|854.5|128
1675340100000|2023-02-02 12:15:00|856|854.8|855.5|853.8|856|854.8|854.3|852.8|125
1675340400000|2023-02-02 12:20:00|855.3|854|855.5|854|856.3|854.8|855.3|853.8|44
1675340700000|2023-02-02 12:25:00|855.3|853.8|856|854.5|856|854.8|855|853.5|57
1675341000000|2023-02-02 12:30:00|855.8|854.3|855|853.5|856|854.8|855|853.5|50
1675341300000|2023-02-02 12:35:00|854.8|853.3|853.3|851.8|854.8|853.5|852.3|850.5|87
1675341600000|2023-02-02 12:40:00|853.5|851.5|853|851.3|855.3|853.8|852.3|850.8|238
1675341900000|2023-02-02 12:45:00|852.8|851.5|852.8|851.3|853.3|852|852|850.5|98
1675342200000|2023-02-02 12:50:00|853|851|852.5|851|853|851.5|852|850.5|62
1675342500000|2023-02-02 12:55:00|852.3|850.8|854|852.5|854.3|853|852.3|850.8|50
1675342800000|2023-02-02 13:00:00|854.3|852.8|855.3|853.8|856|854.5|854|852.5|98
1675343100000|2023-02-02 13:05:00|855|853.5|853.5|852.3|855|853.5|853.3|851.8|52
1675343400000|2023-02-02 13:10:00|853.3|852|853.8|852.3|854.3|852.8|852.8|851.3|99
1675343700000|2023-02-02 13:15:00|853.5|852|853.3|851.8|854.3|852.5|852.8|851|22
1675344000000|2023-02-02 13:20:00|852.8|852|853.3|852|853.8|852.5|852|850.5|81
1675344300000|2023-02-02 13:25:00|853|851.8|851|849.5|853.3|851.8|850.8|849.5|236
1675344600000|2023-02-02 13:30:00|851.3|849.8|852.3|850.8|852.5|851.3|849.3|848|293
1675344900000|2023-02-02 13:35:00|852.5|851|852.3|850.5|852.5|851.3|851.5|850.3|75
1675345200000|2023-02-02 13:40:00|852|850.3|850.3|848.8|852.8|851.3|849.8|848.3|246
1675345500000|2023-02-02 13:45:00|850.5|849|850.8|849.5|851.8|850.5|849|847.5|40
1675345800000|2023-02-02 13:50:00|850.5|849.3|856.3|854.8|857.5|856|850|848.5|218
1675346100000|2023-02-02 13:55:00|856.5|855|856.3|854.5|856.8|855.3|855|853.5|197
1675346400000|2023-02-02 14:00:00|856|854.3|853.5|852|856|854.3|851.5|850|404
1675346700000|2023-02-02 14:05:00|853.8|852.3|855.3|853.8|856.5|854.8|852.5|851|881
1675347000000|2023-02-02 14:10:00|855.5|854|857.3|855.5|857.5|856.3|855|853.5|174
1675347300000|2023-02-02 14:15:00|857|855.3|857.8|856.3|858.5|857|855.8|854|390
1675347600000|2023-02-02 14:20:00|858|856.5|859.3|857.5|859.8|858.5|856.8|855.3|110
1675347900000|2023-02-02 14:25:00|859.5|857.8|861|859.5|861.5|860|859.5|857.8|196
1675348200000|2023-02-02 14:30:00|860.8|858.8|860.5|859.3|861.5|859.8|857.5|855.8|361
1675348500000|2023-02-02 14:35:00|860.8|859|860.8|859.3|861.3|859.8|858.5|857|261
1675348800000|2023-02-02 14:40:00|861|859.5|860.8|859.3|862.3|861|859.5|857.8|219
1675349100000|2023-02-02 14:45:00|860.3|859|861.8|860|862.3|860.8|859.8|858.3|240
1675349400000|2023-02-02 14:50:00|861.5|859.8|853.8|852.3|861.5|860|853.8|852|557
1675349700000|2023-02-02 14:55:00|853.5|852|852.8|851.3|853.8|852.3|851.5|850.3|54
1675350000000|2023-02-02 15:00:00|853|851|852.8|851.5|853.5|852|851.3|849.8|430
1675350300000|2023-02-02 15:05:00|852.5|851.3|856.8|855.3|857|855.5|851.8|850|248
1675350600000|2023-02-02 15:10:00|856.5|855|850.8|849.3|858.8|857.3|850.3|848.8|484
1675350900000|2023-02-02 15:15:00|851|849.5|854.8|853.3|855|853.8|849.5|848.3|109
1675351200000|2023-02-02 15:20:00|855|853.5|853|851.5|856.8|855.5|851|849.5|177
1675351500000|2023-02-02 15:25:00|852.8|851.3|855.3|853.8|856|854.5|852|850.5|40
1675351800000|2023-02-02 15:30:00|855.5|853.5|854.5|852.8|856|854.5|852|850.3|79
1675352100000|2023-02-02 15:35:00|855.5|854|860.5|859|862|860.5|854.8|853.3|101
1675352400000|2023-02-02 15:40:00|860.8|859.3|861.3|859.8|863.5|862|860.5|859|313
1675352700000|2023-02-02 15:45:00|861.5|860|864.5|863|864.5|863.3|860.5|859|56
1675353000000|2023-02-02 15:50:00|865|863.5|863|861.5|865.5|864.3|863|861.3|262
1675353300000|2023-02-02 15:55:00|863.3|861.8|858.3|856.8|864|862.5|858|856.5|592
1675353600000|2023-02-02 16:00:00|858.5|857|851.5|850|859.8|858|851.3|849.8|1015
1675353900000|2023-02-02 16:05:00|852|850.3|853|851.5|857.5|856|850.3|848.8|672
1675354200000|2023-02-02 16:10:00|852.8|849.5|850.5|849|854|852.5|849.5|848|849
1675354500000|2023-02-02 16:15:00|850.3|848.8|846.5|845|850.5|848.8|846.5|844.8|921
1675354800000|2023-02-02 16:20:00|846.3|844.8|846.3|844.8|848.3|847|845|843.5|746
1675355100000|2023-02-02 16:25:00|846.5|845|847|845.8|847.8|846.3|844.8|843.5|1101
1675355400000|2023-02-02 16:30:00|846.8|845.5|851.8|850.3|852.5|851|846.3|844.8|726
1675355700000|2023-02-02 16:35:00|852|850.5|852.8|851.3|853|851.8|849.5|848.3|224
1675356000000|2023-02-02 16:40:00|853|851.5|852.8|851.3|854.5|853.3|852.3|850.8|320
1675356300000|2023-02-02 16:45:00|853|851.5|853|851.5|854.8|853.5|852.8|851|147
1675356600000|2023-02-02 16:50:00|853.3|851.3|853|851.8|853.3|851.8|851.3|849.8|50
1675356900000|2023-02-02 16:55:00|853.5|851.5|856|854.5|856.5|854.8|853.3|851.3|158
1675357200000|2023-02-02 17:00:00|856.3|854.8|854.5|852.8|856.5|855|853.3|851.8|105
1675357500000|2023-02-02 17:05:00|854.3|853|855.5|854|857.5|856.3|854|852.5|369
1675357800000|2023-02-02 17:10:00|855.8|854.3|853|851.3|856|854.8|852.8|851.3|610
1675358100000|2023-02-02 17:15:00|853.3|851.5|851|849.5|854.5|852.8|851|849.5|128
1675358400000|2023-02-02 17:20:00|850.8|849.3|849|847.5|850.8|849.3|846.3|844.8|117
1675358700000|2023-02-02 17:25:00|848.8|847.3|847|845.5|851.3|849.8|847|845.5|104
1675359000000|2023-02-02 17:30:00|847.3|845|846.5|845|848|846.5|846.3|845|128
1675359300000|2023-02-02 17:35:00|846.3|844.8|846|844.8|847|845.3|845.8|844|48
1675359600000|2023-02-02 17:40:00|846.3|844.5|846.5|844.8|846.8|845|843.3|841.8|115
1675359900000|2023-02-02 17:45:00|846.3|845|847|845.3|847|845.5|845.3|843.8|32
1675360200000|2023-02-02 17:50:00|846.8|845|846.5|845|847.3|845.8|844.8|843.3|25
1675360500000|2023-02-02 17:55:00|846.3|844.8|851.8|850.3|851.8|850.3|846.3|844.8|166
1675360800000|2023-02-02 18:00:00|851.5|850|849.3|847.8|851.8|850.3|849|847.5|14
1675361100000|2023-02-02 18:05:00|849.5|848|850.5|849.3|852|850.5|848.8|847.3|108
1675361400000|2023-02-02 18:10:00|850.3|849|852|850.5|852.3|850.8|850.3|848.8|41
1675361700000|2023-02-02 18:15:00|851.8|850.8|849.8|848|852.5|851|847.8|846.3|53
1675362000000|2023-02-02 18:20:00|849.5|847.8|849.3|847.8|849.8|848|847.8|846.5|12
1675362300000|2023-02-02 18:25:00|849|847.5|849.3|847.8|850.5|849|848.5|846.8|21
1675362600000|2023-02-02 18:30:00|849.5|847.5|848.8|847.3|850.3|848.8|848|846.5|62
1675362900000|2023-02-02 18:35:00|849|847|849.5|848|850.3|848.8|849|847|84
1675363200000|2023-02-02 18:40:00|849.8|848.3|848.8|847.5|849.8|848.3|848.3|846.5|22
1675363500000|2023-02-02 18:45:00|849|847.8|850.5|849|851|849.3|849|847.8|18
1675363800000|2023-02-02 18:50:00|850.8|848.8|849.8|848.3|850.8|848.8|848.8|847.3|19
1675364100000|2023-02-02 18:55:00|850|848.5|847.3|845.8|851|849.5|847|845.5|110
1675364400000|2023-02-02 19:00:00|847|845.5|847.5|845.8|849.3|847.8|847|845.5|54
1675364700000|2023-02-02 19:05:00|847|845.5|846.5|845|847.5|846.3|846.3|844.8|283
1675365000000|2023-02-02 19:10:00|846.3|844.8|847.5|846|848.5|846.8|845.5|843.8|80
1675365300000|2023-02-02 19:15:00|847.3|845.8|850|848.8|850.3|848.8|847|845.3|128
1675365600000|2023-02-02 19:20:00|850.5|849|845.8|844|850.5|849.3|845.5|843.8|38
1675365900000|2023-02-02 19:25:00|845.5|843.8|846|844.5|846.3|844.8|844|842.3|133
1675366200000|2023-02-02 19:30:00|846.3|844.8|843.8|842.3|846.3|844.8|843|841.5|17
1675366500000|2023-02-02 19:35:00|844|842.5|844.3|842.5|845.5|844|844|842.3|5
1675366800000|2023-02-02 19:40:00|844.5|842.8|844.3|842.5|845|843.5|843.8|842.3|0
1675367100000|2023-02-02 19:45:00|844|842.8|845|843.3|845.3|843.8|844|842.5|66
1675367400000|2023-02-02 19:50:00|844.8|843.5|844.8|843|845.3|844|844.5|842.8|2
1675367700000|2023-02-02 19:55:00|844.5|843.3|845.3|843.5|845.3|843.5|844|842.3|37
1675368000000|2023-02-02 20:00:00|845|843.3|844.8|843|845.3|843.5|844.5|842.8|4
1675368300000|2023-02-02 20:05:00|845|843.3|845.3|843.5|845.8|844|844.8|843|0
1675368600000|2023-02-02 20:10:00|845|843.8|844.5|842.8|845|843.8|844.3|842.5|15
1675368900000|2023-02-02 20:15:00|844.8|843|844.8|843|845|843.5|844.5|842.8|0
1675369200000|2023-02-02 20:20:00|844.5|842.8|844|842.3|844.8|842.8|843.5|842|0
1675369500000|2023-02-02 20:25:00|844.3|842.5|843.8|842|844.3|842.5|843.3|841.5|10
1675369800000|2023-02-02 20:30:00|844.3|842.5|844.3|842.5|844.5|843|844|842.3|0
1675370100000|2023-02-02 20:35:00|844.5|842.8|844.3|842.5|844.5|842.8|843.8|842|4
1675370400000|2023-02-02 20:40:00|844|842.3|844|842.5|844.3|842.5|843.5|842|8
1675370700000|2023-02-02 20:45:00|844.3|842.8|845|843.3|845|843.5|844.3|842.5|4
1675371000000|2023-02-02 20:50:00|845.3|843.5|845|843.3|845.8|844.3|845|843.3|9
1675371300000|2023-02-02 20:55:00|845.3|843.5|845.5|843.8|845.8|844.3|845|843.3|4
1675371600000|2023-02-02 21:00:00|845.8|843.5|845.8|844|846|844.3|844.5|843.3|0
1675371900000|2023-02-02 21:05:00|845.5|843.8|845.3|843.3|846|844.5|845.3|843.3|0
1675372200000|2023-02-02 21:10:00|844.8|843.5|844.8|843.3|845.3|843.5|844.8|843.3|0
1675372500000|2023-02-02 21:15:00|845|843|845|843.3|845.3|843.3|844.8|843|4
1675372800000|2023-02-02 21:20:00|844.8|843|845.3|843.5|845.3|843.5|844.8|843|0
1675373100000|2023-02-02 21:25:00|845|843.8|846.5|844.8|846.5|844.8|845|843.8|2
1675373400000|2023-02-02 21:30:00|846.3|844.3|846.5|844.5|846.5|844.8|845.3|843.8|9
1675373700000|2023-02-02 21:35:00|846.3|844.8|846.3|844.5|846.5|844.8|846|844.3|4
1675374000000|2023-02-02 21:40:00|846.5|844.8|845.8|844|846.5|844.8|845.5|844|1
1675374300000|2023-02-02 21:45:00|846|843.8|846.8|845|847.3|845.8|845.8|843.8|7
1675374600000|2023-02-02 21:50:00|847|845.3|847.3|845.5|847.3|845.5|846.5|844.8|15
1675374900000|2023-02-02 21:55:00|847.5|845.3|847.8|846|847.8|846|846.8|845|18
1675375200000|2023-02-02 22:00:00|848|845.3|848|844.3|848|845.3|848|844.3|0
1675377600000|2023-02-02 22:40:00|848.3||848.3||848.3||848.3||0
1675377900000|2023-02-02 22:45:00||844.5||844||844.5||844|0
1675378200000|2023-02-02 22:50:00|847||847||847||847||0
1675389600000|2023-02-03 02:00:00|843.8|842|843.5|841.8|844|842.5|843.3|841.5|0
1675389900000|2023-02-03 02:05:00|843.8|842|843.8|842.3|843.8|842.5|843.5|841.8|0
1675390200000|2023-02-03 02:10:00|844|842.5|844.3|842.5|844.8|843|844|842.3|15
1675390500000|2023-02-03 02:15:00|844|842.8|844.8|843|845|843.3|844|842.5|14
1675390800000|2023-02-03 02:20:00|844.5|842.8|844.5|842.5|844.5|842.8|844|842.5|9
1675391100000|2023-02-03 02:25:00|844|842.8|844|842.5|844.5|842.8|844|842.3|0
1675391400000|2023-02-03 02:30:00|844.3|842.3|844.3|842.5|844.3|842.5|843.5|842|0
1675391700000|2023-02-03 02:35:00|844|842.3|843.8|842|844.5|842.3|843.5|842|0
1675392000000|2023-02-03 02:40:00|843.5|841.8|843.8|842|844.3|842.5|843.5|841.8|0
1675392300000|2023-02-03 02:45:00|844|842.3|844|842.3|844.5|842.8|843.8|842|0
1675392600000|2023-02-03 02:50:00|843.8|842|844.3|842.5|844.3|842.5|843.8|842|1
1675392900000|2023-02-03 02:55:00|844|842.3|844.3|842.5|844.3|842.5|843.8|842|0
1675393200000|2023-02-03 03:00:00|844|842.3|844|842.5|844.3|842.5|843.8|842|0
1675393500000|2023-02-03 03:05:00|844.3|842.8|843.8|842|844.5|842.8|843.8|842|0
1675393800000|2023-02-03 03:10:00|844|842.3|843.5|841.8|844|842.3|843.5|841.8|0
1675394100000|2023-02-03 03:15:00|843.3|842|844.3|842.5|844.3|842.8|843.3|841.8|0
1675394400000|2023-02-03 03:20:00|844.5|842.8|844.3|842.5|844.8|843.3|844.3|842.5|2
1675394700000|2023-02-03 03:25:00|844.5|842.8|844.3|842.5|844.5|843|843.8|842|0
1675395000000|2023-02-03 03:30:00|844|842.3|844|842.5|844.3|842.5|843.8|842|0
1675395300000|2023-02-03 03:35:00|844.3|842.8|843.8|842.3|844.5|842.8|843.8|842|0
1675395600000|2023-02-03 03:40:00|844|842|844|842.5|844|842.5|843.8|842|0
1675395900000|2023-02-03 03:45:00|844.3|842.3|843.8|842|844.3|842.5|843.5|842|1
1675396200000|2023-02-03 03:50:00|844|842.3|843.5|841.8|844.3|842.5|843.5|841.8|0
1675396500000|2023-02-03 03:55:00|843.3|842|843.5|841.8|843.8|842|843.3|841.8|0
1675396800000|2023-02-03 04:00:00|843.3|841.5|843.3|841.5|843.5|841.5|843|841.5|0
1675397100000|2023-02-03 04:05:00|843|841.8|843|841.3|843.5|841.8|843|841.3|0
1675397400000|2023-02-03 04:10:00|842.8|841|842.5|840.8|842.8|841|842.5|840.8|0
1675397700000|2023-02-03 04:15:00|842.8|841|842.5|841|842.8|841.3|842.5|840.8|0
1675398000000|2023-02-03 04:20:00|842.3|840.8|842.8|841|842.8|841.3|842.3|840.8|0
1675398300000|2023-02-03 04:25:00|842.5|841.3|843|841.5|843.3|841.5|842.5|841.3|0
1675398600000|2023-02-03 04:30:00|843.3|841.3|843|841.3|843.3|841.3|842.8|841|1
1675398900000|2023-02-03 04:35:00|843.3|841.5|843|841.3|843.3|841.5|842.8|841.3|0
1675399200000|2023-02-03 04:40:00|843.3|841.5|843.3|841.8|843.3|841.8|843|841.5|0
1675399500000|2023-02-03 04:45:00|843.5|841.5|843.3|841.8|843.5|841.8|843.3|841.5|0
1675399800000|2023-02-03 04:50:00|843|841.5|843|841.5|843.3|841.5|842.8|841|0
1675400100000|2023-02-03 04:55:00|843.3|841.3|842.5|841.3|843.3|841.5|842.5|841|2
1675400400000|2023-02-03 05:00:00|842.8|841|842.3|840.5|842.8|841|842|840.5|0
1675400700000|2023-02-03 05:05:00|842|840.8|844|842.3|844|842.3|842|840.5|5
1675401000000|2023-02-03 05:10:00|844.3|842.5|843.3|841.8|844.5|842.8|843.3|841.5|1
1675401300000|2023-02-03 05:15:00|843.5|842|842.8|841.3|843.5|842|842.8|841.3|0
1675401600000|2023-02-03 05:20:00|843|841.5|843|841.3|843.8|842|842.5|841|0
1675401900000|2023-02-03 05:25:00|843.3|841.5|843|841.3|843.5|841.8|842.8|841.3|0
1675402200000|2023-02-03 05:30:00|843.3|841.5|844.5|842.8|844.5|842.8|843.3|841.5|0
1675402500000|2023-02-03 05:35:00|844.3|842.5|844.5|842.8|844.8|843|844|842.3|0
1675402800000|2023-02-03 05:40:00|844.3|843|844.3|842.8|845|843.3|843.8|842.3|0
1675403100000|2023-02-03 05:45:00|844.5|842.5|843.8|842|844.5|843|843.3|841.8|5
1675403400000|2023-02-03 05:50:00|844|842.5|844.3|842.5|844.8|843|843.3|841.8|0
1675403700000|2023-02-03 05:55:00|844|842.8|844.5|842.8|844.8|843|844|842.5|1
1675404000000|2023-02-03 06:00:00|844.3|843|844.8|843|845|843.8|844.3|842.5|0
1675404300000|2023-02-03 06:05:00|844.5|843.3|844.5|843|845|843.5|844.5|842.8|0
1675404600000|2023-02-03 06:10:00|844.8|843.5|845|843.5|845|843.8|844.5|843|3
1675404900000|2023-02-03 06:15:00|845.5|843.8|844.5|843|845.5|843.8|844|842.8|2
1675405200000|2023-02-03 06:20:00|844.8|842.8|845|843.3|845|843.5|844.3|842.8|0
1675405500000|2023-02-03 06:25:00|845.3|843.5|845.5|843.8|845.5|844|844.8|843.3|0
1675405800000|2023-02-03 06:30:00|845.3|843.5|844.5|843|845.5|843.8|844.5|842.8|8
1675406100000|2023-02-03 06:35:00|844.8|842.8|844.8|843|845|843.3|844|842.5|0
1675406400000|2023-02-03 06:40:00|845|843.3|844.5|842.8|845|843.3|844.5|842.8|0
1675406700000|2023-02-03 06:45:00|844.8|843|844.5|842.8|844.8|843|844.3|842.8|3
1675407000000|2023-02-03 06:50:00|845|843|845|843.3|845|843.3|844.8|842.8|0
1675407300000|2023-02-03 06:55:00|845.3|843.5|844.5|843|845.3|843.5|844|842.8|3
1675407600000|2023-02-03 07:00:00|844.3|842.8|842.3|840.3|844.3|842.8|842|840.3|58
1675407900000|2023-02-03 07:05:00|842|840.5|843.3|841.5|843.5|841.8|842|840.3|11
1675408200000|2023-02-03 07:10:00|842.5|840.8|843.8|842|844|842.5|842.5|840.8|35
1675408500000|2023-02-03 07:15:00|844|842.3|843|841.3|844|842.5|843|841.3|3
1675408800000|2023-02-03 07:20:00|843.5|841.5|842.5|840.8|843.5|842|842|840.3|68
1675409100000|2023-02-03 07:25:00|842.8|841|841.5|840|842.8|841.3|840.8|839.5|69
1675409400000|2023-02-03 07:30:00|841.8|839.8|841.5|839.8|842.3|840.5|841|839.5|25
1675409700000|2023-02-03 07:35:00|841.3|840|841.3|839.5|842|840.3|840.8|839.5|12
1675410000000|2023-02-03 07:40:00|841|838.8|840.3|838.5|842.5|840.8|839.5|838|183
1675410300000|2023-02-03 07:45:00|840|838.3|841|839.3|841.3|839.5|839.8|838.3|51
1675410600000|2023-02-03 07:50:00|841.3|839.5|840.5|839|841.5|840|840.3|838.8|73
1675410900000|2023-02-03 07:55:00|840.3|838.8|840|838.5|840.5|838.8|838|836.5|110
1675411200000|2023-02-03 08:00:00|839.8|838.3|838.5|837|840.3|838.8|837.3|836|150
1675411500000|2023-02-03 08:05:00|838.3|837.3|838.3|837|839|837.5|837.8|836.3|49
1675411800000|2023-02-03 08:10:00|838.5|837.3|837.8|836.3|838.5|837.3|837.3|836|209
1675412100000|2023-02-03 08:15:00|837.5|836|838.5|837.3|838.5|837.3|837.3|836|310
1675412400000|2023-02-03 08:20:00|838.3|837|837.3|835.8|838.5|837.3|836|834.8|74
1675412700000|2023-02-03 08:25:00|837|835.5|851.3|849.8|854.3|852.8|836.5|835|407
1675413000000|2023-02-03 08:30:00|851|849.5|850|848.3|855.5|853.8|846.3|844.8|409
1675413300000|2023-02-03 08:35:00|849.8|848|849.5|848|850.3|848.8|847.5|845.8|176
1675413600000|2023-02-03 08:40:00|849.3|847.8|844.5|843|849.5|848.3|844.5|842.8|87
1675413900000|2023-02-03 08:45:00|844.3|842.8|842.3|840.5|846|844.5|842|840.5|117
1675414200000|2023-02-03 08:50:00|842|840.3|842|840.3|843.3|841.5|840.8|839|49
1675414500000|2023-02-03 08:55:00|841.8|840|844.5|843|844.5|843.3|841.8|840|296
1675414800000|2023-02-03 09:00:00|844.3|842.8|843.5|841.8|844.3|842.8|839.8|838.3|74
1675415100000|2023-02-03 09:05:00|843.8|842|845.8|844.3|845.8|844.3|843.5|841.8|96
1675415400000|2023-02-03 09:10:00|845.5|844|849.8|848.3|850.5|849.3|845.5|844|308
1675415700000|2023-02-03 09:15:00|849.5|848|850.5|849|850.5|849.3|848.3|846.8|232
1675416000000|2023-02-03 09:20:00|850.3|848.8|849|847.5|850.5|849.3|848.5|847|131
1675416300000|2023-02-03 09:25:00|848.8|847.3|850|848.5|850.3|848.8|847.8|846|63
1675416600000|2023-02-03 09:30:00|849.8|848.3|846|844.5|850|848.5|846|844.5|31
1675416900000|2023-02-03 09:35:00|846.3|844.3|848.5|847|848.5|847|846.3|844.3|247
1675417200000|2023-02-03 09:40:00|848.3|846.8|849.3|847.8|849.8|848|848|846.3|70
1675417500000|2023-02-03 09:45:00|849|847.5|846.8|845.3|849|847.5|845.8|844.3|62
1675417800000|2023-02-03 09:50:00|846.5|845.5|847.3|845.8|847.5|846|846|844.5|24
1675418100000|2023-02-03 09:55:00|847.8|846|847.5|846|848.3|846.8|846|844.5|66
1675418400000|2023-02-03 10:00:00|847.3|845.8|845.8|844.3|848.5|847|845|843.5|189
1675418700000|2023-02-03 10:05:00|845.5|844|844.5|843.3|846.3|845|844.3|842.8|306
1675419000000|2023-02-03 10:10:00|844.3|843|843.3|841.8|844.8|843.5|842.8|841.3|126
1675419300000|2023-02-03 10:15:00|843.8|842|841|839.5|844.5|843.3|841|839.5|133
1675419600000|2023-02-03 10:20:00|841.3|839.8|837.8|836.3|841.3|839.8|837.5|836|517
1675419900000|2023-02-03 10:25:00|837.5|836|837|835.5|838.3|837|836.3|835|452
1675420200000|2023-02-03 10:30:00|836.8|835.3|838|836.3|838.3|836.8|836.8|835.3|145
1675420500000|2023-02-03 10:35:00|838.3|836.5|835.5|834|838.3|836.5|835.5|834|64
1675420800000|2023-02-03 10:40:00|835.3|833.8|837.8|836.3|837.8|836.5|834.8|833.3|93
1675421100000|2023-02-03 10:45:00|837.5|836|840.3|838.8|840.3|839|837|835.5|45
1675421400000|2023-02-03 10:50:00|840.5|839|839|837.5|840.8|839.5|839|837.5|107
1675421700000|2023-02-03 10:55:00|839.3|837.8|839.5|838.3|840.3|839|839|837.5|161
1675422000000|2023-02-03 11:00:00|839.8|838|838.5|837.3|839.8|838.3|838.3|836.5|70
1675422300000|2023-02-03 11:05:00|838.3|837|837.5|836|838.3|837|836.5|835|28
1675422600000|2023-02-03 11:10:00|837.3|835.8|837.8|836.3|838|836.5|836.8|835.3|56
1675422900000|2023-02-03 11:15:00|837.5|836|837.5|836|837.8|836.5|836.8|835.3|44
1675423200000|2023-02-03 11:20:00|837.3|835.8|838|836.5|839.5|838|836.8|835.3|76
1675423500000|2023-02-03 11:25:00|838.3|836.3|838.3|836.8|839.3|837.8|838.3|836.3|22
1675423800000|2023-02-03 11:30:00|838.5|837|839.5|838|839.5|838|837.8|836.3|139
1675424100000|2023-02-03 11:35:00|839.3|837.8|838.5|837|839.5|838|838|836.8|124
1675424400000|2023-02-03 11:40:00|838.8|837.3|842.5|841|842.5|841|838.8|837|86
1675424700000|2023-02-03 11:45:00|842.8|841.3|840.8|839.3|842.8|841.5|839.8|838.5|60
1675425000000|2023-02-03 11:50:00|841|839.5|840.3|838.8|841.5|840|840|838.5|38
1675425300000|2023-02-03 11:55:00|840.5|839|841|839.8|841.3|839.8|839.5|838|58
1675425600000|2023-02-03 12:00:00|840.8|839.5|840|838.5|841.3|840|839.8|838.3|56
1675425900000|2023-02-03 12:05:00|839.8|838.3|838|836.8|840|838.5|838|836.5|52
1675426200000|2023-02-03 12:10:00|837.8|836.5|837.3|836|838.3|836.8|836.8|835.5|11
1675426500000|2023-02-03 12:15:00|837|835.8|837.3|835.8|838.3|837|836.8|835.3|34
1675426800000|2023-02-03 12:20:00|837|835.5|838.8|837.3|839|837.8|836.5|835|117
1675427100000|2023-02-03 12:25:00|838.3|837|840|838.5|840.3|838.5|837.8|836.3|13
1675427400000|2023-02-03 12:30:00|839.8|838.3|837.5|836|840.3|838.8|837|835.5|82
1675427700000|2023-02-03 12:35:00|837.3|835.8|837|835.5|837.3|836|836.8|835.3|117
1675428000000|2023-02-03 12:40:00|836.8|835.8|841.3|839.8|841.3|839.8|836.8|835.3|79
1675428300000|2023-02-03 12:45:00|841.5|840|841.5|840|842|840.5|840.3|838.5|77
1675428600000|2023-02-03 12:50:00|841.3|840.3|843.8|842.3|844.3|842.8|841.3|840|38
1675428900000|2023-02-03 12:55:00|844|842.5|844.5|843|844.5|843.3|843.5|842|39
1675429200000|2023-02-03 13:00:00|844.3|842.8|844.5|843.3|844.5|843.3|843.3|841.8|17
1675429500000|2023-02-03 13:05:00|844.3|843|842.8|841.3|844.5|843.3|842.3|840.8|75
1675429800000|2023-02-03 13:10:00|842.5|841|843.5|842.3|843.5|842.3|841.3|839.5|79
1675430100000|2023-02-03 13:15:00|843.8|842|842.5|840.8|844|842.5|842|840.8|23
1675430400000|2023-02-03 13:20:00|842.3|841|842.5|841|842.8|841.3|841.5|840.3|17
1675430700000|2023-02-03 13:25:00|842.8|840.8|843|841.3|843.5|842|842.5|840.8|16
1675431000000|2023-02-03 13:30:00|842.8|841|839.3|837.8|842.8|841|838.8|837|545
1675431300000|2023-02-03 13:35:00|839|837.5|839.3|837.8|840.8|839|836.8|835.3|229
1675431600000|2023-02-03 13:40:00|839.5|838|837.3|836|840.3|839|836|834.3|130
1675431900000|2023-02-03 13:45:00|837|835.8|838.3|837|840.3|838.8|836|834.5|69
1675432200000|2023-02-03 13:50:00|838.5|836.8|842.5|841|843.3|841.5|837.5|836|63
1675432500000|2023-02-03 13:55:00|842.3|841.3|845.5|844|847|845.5|842.3|840.8|217
1675432800000|2023-02-03 14:00:00|845.3|843.5|840|838.5|845.3|843.5|840|838.5|82
1675433100000|2023-02-03 14:05:00|840.3|838.8|838.5|837|840.3|838.8|837.5|835.8|83
1675433400000|2023-02-03 14:10:00|838.8|837.3|839.3|837.8|840|838.3|838.3|836.5|93
1675433700000|2023-02-03 14:15:00|839|837.5|839.5|837.8|840.5|839|837.5|836|378
1675434000000|2023-02-03 14:20:00|839.3|837.5|839.8|838|839.8|838.3|836.5|835|120
1675434300000|2023-02-03 14:25:00|839.5|837.8|839|837.3|839.5|838|837.8|836.3|75
1675434600000|2023-02-03 14:30:00|838.8|837.5|846.3|844.8|847.8|846|838.5|836.8|309
1675434900000|2023-02-03 14:35:00|846.5|845|847.3|845.8|848|846.5|844.8|843.3|126
1675435200000|2023-02-03 14:40:00|847|845.5|847.5|846|847.5|846|844|842.3|236
1675435500000|2023-02-03 14:45:00|847.3|845.8|847.3|845.5|848.5|847|846.5|844.8|70
1675435800000|2023-02-03 14:50:00|847|845.3|845.5|844|847.3|845.8|844.5|843|46
1675436100000|2023-02-03 14:55:00|845.8|844.3|848.5|847|849.3|847.8|845.8|844|65
1675436400000|2023-02-03 15:00:00|848|846.5|847.5|845.8|848.8|847|845.3|843.8|29
1675436700000|2023-02-03 15:05:00|847.3|845.5|846.8|845|848.5|847|845.3|843.5|101
1675437000000|2023-02-03 15:10:00|846.5|845.5|848.3|846.8|848.5|847|846.3|844.5|113
1675437300000|2023-02-03 15:15:00|848|846.5|849.8|848.5|850.5|849.3|846.8|845.3|292
1675437600000|2023-02-03 15:20:00|850|848.8|851.5|850|852.8|851.3|850|848.8|156
1675437900000|2023-02-03 15:25:00|852.3|850.5|850.3|848.8|852.8|851.3|850.3|848.8|52
1675438200000|2023-02-03 15:30:00|850.5|848.5|851|849.3|851.3|849.5|847.8|846|126
1675438500000|2023-02-03 15:35:00|850.8|849.5|847.8|846.3|851.5|849.8|847.8|846|136
1675438800000|2023-02-03 15:40:00|848|846.5|847.3|845.8|851|849.5|847.3|845.8|169
1675439100000|2023-02-03 15:45:00|847.5|846|844.8|843.3|847.8|846|843.8|842.3|199
1675439400000|2023-02-03 15:50:00|844.5|843|842|840.5|845|843.5|841.3|840|92
1675439700000|2023-02-03 15:55:00|841.8|840.3|840.5|838.8|843.3|841.5|839.8|838.3|356
1675440000000|2023-02-03 16:00:00|840.3|839|835.3|833.8|840.5|839|835.3|833.5|290
1675440300000|2023-02-03 16:05:00|835.5|834|831.3|830|835.8|834.3|831.3|829.5|303
1675440600000|2023-02-03 16:10:00|830.8|829.8|832.5|830.8|833|831.5|830|828.5|457
1675440900000|2023-02-03 16:15:00|832.8|831|826|824.8|833|831.3|825.8|824.5|245
1675441200000|2023-02-03 16:20:00|825.8|824.5|827|825.5|829|827.5|825|823.8|461
1675441500000|2023-02-03 16:25:00|826.8|825.3|819.5|818|826.8|825.5|818.5|817.3|1528
1675441800000|2023-02-03 16:30:00|819.3|817.8|820.8|819.3|821.8|820.5|818.3|816.8|1013
1675442100000|2023-02-03 16:35:00|821|819|818.8|817|821|819.3|814.8|813.5|326
1675442400000|2023-02-03 16:40:00|818.5|817.3|816.5|815|820.8|819|816.3|814.8|144
1675442700000|2023-02-03 16:45:00|816.8|815.3|815.8|814.3|817.8|816.3|815.5|814|99
1675443000000|2023-02-03 16:50:00|815.5|814|814|812.3|815.5|814.3|811.8|810.3|427
1675443300000|2023-02-03 16:55:00|813.8|812|812.5|810.8|813.8|812|811|809.5|329
1675443600000|2023-02-03 17:00:00|811.5|810|808|806.3|812.3|810.8|807.5|806|112
1675443900000|2023-02-03 17:05:00|807.8|806|806.5|805|808.8|807|806.3|804.5|73
1675444200000|2023-02-03 17:10:00|806.3|804.8|808.3|806.8|809.5|808|806|804.3|104
1675444500000|2023-02-03 17:15:00|808|806.5|807.3|805.5|809.5|808|805|803.5|819
1675444800000|2023-02-03 17:20:00|807|805.8|808.8|807.3|809.8|808|806.8|805|34
1675445100000|2023-02-03 17:25:00|808.5|807|806|804.3|808.8|807|805.8|804|124
1675445400000|2023-02-03 17:30:00|806.3|804.5|807.8|806.3|808|806.5|804.8|803.3|34
1675445700000|2023-02-03 17:35:00|808|806.8|810.8|809.3|812.3|810.5|808|806.5|33
1675446000000|2023-02-03 17:40:00|811|809|810.3|808.5|812|810.5|809.5|808|124
1675446300000|2023-02-03 17:45:00|810|808.8|813.8|812|814.3|812.5|810|808.8|44
1675446600000|2023-02-03 17:50:00|814|812.3|814.8|813|816.5|815|811|809.5|37
1675446900000|2023-02-03 17:55:00|815|813.3|813.5|811.8|817|815.5|811.5|810|75
1675447200000|2023-02-03 18:00:00|813.3|812|810.8|809.3|814|812.5|810.3|808.8|98
1675447500000|2023-02-03 18:05:00|810.5|809|809.5|807.5|812|810.3|808.8|807|40
1675447800000|2023-02-03 18:10:00|809.3|807.8|808.3|806.5|810.8|809|808|806.3|37
1675448100000|2023-02-03 18:15:00|808.5|806.8|810|808.5|810.5|808.8|807.3|805.5|104
1675448400000|2023-02-03 18:20:00|810.3|808.3|810.3|808.5|810.3|808.8|807.5|805.8|31
1675448700000|2023-02-03 18:25:00|809.8|808.3|807.5|805.8|810|808.3|807.3|805.3|34
1675449000000|2023-02-03 18:30:00|807.3|805.5|808.5|806.5|808.8|806.8|806.3|804.5|5
1675449300000|2023-02-03 18:35:00|808.3|806.8|806.8|805|808.8|807|805.8|804|33
1675449600000|2023-02-03 18:40:00|806.5|805.3|805.8|804|807|805.5|805|803|11
1675449900000|2023-02-03 18:45:00|806|803.8|804|802.3|806|804.3|802|800.5|94
1675450200000|2023-02-03 18:50:00|804.3|802.8|801.8|800.3|804.8|803.3|801.5|800.3|51
1675450500000|2023-02-03 18:55:00|802|800|804|802.5|804.5|803|801.8|800|33
1675450800000|2023-02-03 19:00:00|804.3|802.8|806.3|805|807|805.5|803.8|802|29
1675451100000|2023-02-03 19:05:00|806|804.8|806.3|804.8|807.5|806.3|804.5|802.8|127
1675451400000|2023-02-03 19:10:00|806.8|805.3|809.5|808|809.5|808|804|802.3|151
1675451700000|2023-02-03 19:15:00|809.3|807.8|805.5|803.8|809.3|808|805|803.5|202
1675452000000|2023-02-03 19:20:00|805.3|803|804.8|803|805.5|804|803.5|802|97
1675452300000|2023-02-03 19:25:00|805|803.3|804.5|803|805.5|804.3|801|799.8|167
1675452600000|2023-02-03 19:30:00|804.8|803.3|803.3|801.8|805.8|804|803.3|801.5|22
1675452900000|2023-02-03 19:35:00|803.5|801.5|804.3|802.8|805|803.5|802.8|801.3|27
1675453200000|2023-02-03 19:40:00|804|803|803.5|802|804.3|803|803.3|801.8|6
1675453500000|2023-02-03 19:45:00|803.3|802.3|802.3|800.8|804.3|802.5|802.3|800.8|13
1675453800000|2023-02-03 19:50:00|802.5|801|802|800.5|803|801.5|801.8|800.3|27
1675454100000|2023-02-03 19:55:00|802.8|801|801.3|799.8|803|801.5|801|799.8|3
1675648800000|2023-02-06 02:00:00|807.5|805.8|807.5|805.5|807.8|806|807|805|7
1675649100000|2023-02-06 02:05:00|807.3|805.8|807.5|805.8|807.5|806|807.3|805.5|3
1675649400000|2023-02-06 02:10:00|807.8|806|807.5|806|808|806.3|807.5|805.8|0
1675649700000|2023-02-06 02:15:00|807.8|805.8|807.3|805.5|807.8|805.8|807.3|805.5|0
1675650300000|2023-02-06 02:25:00|807|805.3|807.5|805.5|807.5|805.8|806.8|805.3|0
1675650600000|2023-02-06 02:30:00|807.3|805.8|808|806.3|808.3|806.3|807.3|805.8|0
1675650900000|2023-02-06 02:35:00|807.8|806|807.8|806|808.3|806.5|807|805.3|4
1675651200000|2023-02-06 02:40:00|807.5|805.8|807.5|805.8|808.3|806.5|807.5|805.8|0
1675651500000|2023-02-06 02:45:00|807.8|806|808.3|806.5|808.3|806.5|807.5|806|0
1675651800000|2023-02-06 02:50:00|808.5|806.8|808.5|806.8|808.5|807|808.3|806.5|0
1675652100000|2023-02-06 02:55:00|808.8|807|808.8|807|808.8|807|808.3|806.8|0
1675652400000|2023-02-06 03:00:00|808.5|807.3|808.5|806.8|808.5|807.3|808.3|806.5|0
1675652700000|2023-02-06 03:05:00|808.3|807|808.8|807.3|808.8|807.3|808.3|806.8|0
1675653000000|2023-02-06 03:10:00|809|807|809.3|807.3|809.3|807.5|808|806.3|16
1675653300000|2023-02-06 03:15:00|809|807.5|809.5|807.8|809.8|808|809|807.5|0
1675653600000|2023-02-06 03:20:00|809.3|807.5|809.8|808|810|808.3|809.3|807.5|21
1675653900000|2023-02-06 03:25:00|809.5|807.8|810|808.3|810|808.3|809.5|807.8|0
1675654200000|2023-02-06 03:30:00|809.8|808|810|808.3|810.3|808.3|809.8|808|0
1675655100000|2023-02-06 03:45:00|810.3|808.5|809.8|808.3|810.3|808.5|809.8|808.3|0
1675655400000|2023-02-06 03:50:00|810|808.5|810|808.3|810.3|808.8|810|808.3|0
1675655700000|2023-02-06 03:55:00|810.3|808.5|809.8|808.3|810.3|808.5|809.8|808.3|0
1675656000000|2023-02-06 04:00:00|810|808|810.3|808.5|810.3|808.8|810|808|0
1675656300000|2023-02-06 04:05:00|810|808.3|810.3|808.5|810.3|808.8|810|808.3|0
1675656600000|2023-02-06 04:10:00|811|808.8|810.5|808.5|811.3|809.5|810.5|808.5|3
1675656900000|2023-02-06 04:15:00|810.3|808.3|810.8|808.8|810.8|808.8|810.3|808.3|3
1675657200000|2023-02-06 04:20:00|810.5|809|811|809.3|811.3|809.3|810.5|808.8|0
1675657500000|2023-02-06 04:25:00|811.3|809.5|811.3|809.8|811.5|809.8|811|809.5|6
1675657800000|2023-02-06 04:30:00|811.5||811.5||811.5||811.5||0
1675658100000|2023-02-06 04:35:00|812|810|812|809.8|812|810.3|811.5|809.8|0
1675658400000|2023-02-06 04:40:00|811.8|810|811.8|809.8|811.8|810|811.5|809.8|0
1675658700000|2023-02-06 04:45:00|812|810|811.8|809.8|812|810|811.8|809.8|0
1675659000000|2023-02-06 04:50:00|812|810|810|808.3|812|810|809.8|808.3|0
1675659300000|2023-02-06 04:55:00|809.8|808|810.3|808.5|810.5|808.5|809.8|808|0
1675659600000|2023-02-06 05:00:00|810|808.3|810.3|808.3|810.3|808.5|809.8|808.3|0
1675659900000|2023-02-06 05:05:00|810|808|810|808|810.3|808.3|809.8|807.8|1
1675660200000|2023-02-06 05:10:00|810.3|808.5|810.5|808.8|810.8|808.8|810.3|808.3|0
1675660500000|2023-02-06 05:15:00|810.8|808.5|810.8|809.3|811|809.3|810.8|808.5|47
1675660800000|2023-02-06 05:20:00|811|809.5|810.8|809|811|809.5|810.8|809|1
1675661100000|2023-02-06 05:25:00|810.5|808.8|810.3|808.5|810.8|808.8|810.3|808.3|0
1675661400000|2023-02-06 05:30:00|810|808.3|809.5|807.8|810.3|808.5|809|807|0
1675661700000|2023-02-06 05:35:00|809.8|808|810|808.3|810|808.3|809.5|807.8|0
1675662000000|2023-02-06 05:40:00|810.3|808.5|811|809|811|809.3|810.3|808.5|0
1675662300000|2023-02-06 05:45:00|810.8|809.3|811|809.3|811.3|809.5|810.8|809|0
1675662600000|2023-02-06 05:50:00|811.3|809.5|810.8|809|811.3|809.5|810.8|809|0
1675662900000|2023-02-06 05:55:00|810.5|808.8|811|809.3|811|809.3|810.3|808.5|0
1675663200000|2023-02-06 06:00:00|811.3|809.5|811|809|811.3|809.5|810.8|808.8|0
1675663500000|2023-02-06 06:05:00|810.8|808.8|810|808.3|811|809.3|809.8|808.3|0
1675663800000|2023-02-06 06:10:00|810.3|807.8|810.3|808.5|810.3|808.5|809.5|807.8|1
1675664100000|2023-02-06 06:15:00|809.8|808.3|809.3|807.5|809.8|808.3|809|807.3|0
1675664400000|2023-02-06 06:20:00|809|807.3|808|806.5|809|807.3|807.5|806|2
1675664700000|2023-02-06 06:25:00|807.8|806.3|809.5|807.8|809.8|808.3|807.8|806.3|7
1675665000000|2023-02-06 06:30:00|809.3|807.5|809.3|807.8|809.8|808.3|809|807.5|6
1675665300000|2023-02-06 06:35:00|809.5|808|810.3|808.5|810.3|808.8|809.3|808|0
1675665600000|2023-02-06 06:40:00|810|808.8|809.5|807.5|810.5|809|809.5|807.5|9
1675665900000|2023-02-06 06:45:00|809.3|807.8|810|808.3|810.5|808.5|809.3|807.8|1
1675666200000|2023-02-06 06:50:00|810.3|808.5|810.5|809|810.5|809|810.3|808.5|0
1675666500000|2023-02-06 06:55:00|811.5|809.3|811.5|809.8|811.5|809.8|811.5|809|6
1675666800000|2023-02-06 07:00:00|811.8|810.3|813.5|811.5|813.5|811.8|811.5|810.3|23
1675667100000|2023-02-06 07:05:00|813.3|811.8|812.8|811.3|813.8|812.3|811.8|809.8|18
1675667400000|2023-02-06 07:10:00|812.5|810.8|816.8|815|816.8|815|812.3|810.8|28
1675667700000|2023-02-06 07:15:00|816.5|815.3|816.3|814.8|817.3|815.5|815.3|813.8|19
1675668000000|2023-02-06 07:20:00|816|814|817.5|816|817.5|816|815|813.5|126
1675668300000|2023-02-06 07:25:00|817.8|815.5|816.5|815|817.8|816.3|815.5|813.8|6
1675668600000|2023-02-06 07:30:00|815.8|814.3|814.8|813|816|814.3|814|812.5|112
1675668900000|2023-02-06 07:35:00|814.5|812.8|813.8|812|815.5|813.8|811.8|810|31
1675669200000|2023-02-06 07:40:00|813.5|811.8|811.8|810|815|813.3|810.5|809|69
1675669500000|2023-02-06 07:45:00|812|810.3|812.3|810.5|812.8|811|811.3|809.5|144
1675669800000|2023-02-06 07:50:00|812|810.3|813.3|811.8|814.3|812.8|812|810.3|130
1675670100000|2023-02-06 07:55:00|813.8|812|813.5|812.3|814|812.5|813|811.5|63
1675670400000|2023-02-06 08:00:00|813.3|811.8|810.3|808.5|813.3|811.8|809.5|808|72
1675670700000|2023-02-06 08:05:00|810.5|808.8|806.3|804.5|811.3|810|806|804.5|155
1675671000000|2023-02-06 08:10:00|806.5|804.8|810|808.5|810|808.5|806.5|804.8|234
1675671300000|2023-02-06 08:15:00|809.8|808.3|807.5|805.8|809.8|808.3|806|804.3|156
1675671600000|2023-02-06 08:20:00|807.3|806|809|807.3|811.3|809.8|806|804.5|174
1675671900000|2023-02-06 08:25:00|808.8|807|803.3|802|808.8|807|803.3|802|228
1675672200000|2023-02-06 08:30:00|803.5|802.3|807|805.3|808.5|807|802.5|801|313
1675672500000|2023-02-06 08:35:00|806.8|805|808.8|807.3|808.8|807.3|806|804.5|50
1675672800000|2023-02-06 08:40:00|809|807.5|807.8|806|809.5|808|807.3|805.5|127
1675673100000|2023-02-06 08:45:00|807.5|806.3|808.3|806.8|808.5|807|807.5|806|20
1675673400000|2023-02-06 08:50:00|808|806.5|809.5|807.8|809.5|807.8|806.8|805|244
1675673700000|2023-02-06 08:55:00|809.8|808|809.8|808|810.8|809|809.3|807.8|13
1675674000000|2023-02-06 09:00:00|809.3|807.5|806.3|804.5|809.3|807.8|806|804.3|80
1675674300000|2023-02-06 09:05:00|806|804.3|802.3|800.5|807.8|806.3|802|800.5|223
1675674600000|2023-02-06 09:10:00|802|800.8|801.3|799.5|802.5|801|798.5|797|319
1675674900000|2023-02-06 09:15:00|801.5|799.8|799.8|798.3|804|802.5|799.8|798.3|154
1675675200000|2023-02-06 09:20:00|799.5|797.8|801|799.3|801.5|800|799.3|797.8|49
1675675500000|2023-02-06 09:25:00|800.8|799.5|797.8|796.3|801|799.5|796.8|795.3|277
1675675800000|2023-02-06 09:30:00|798|796|800|798.3|800.8|799.3|798|796|121
1675676100000|2023-02-06 09:35:00|799.8|798|804.5|802.8|804.5|803|798.5|797|199
1675676400000|2023-02-06 09:40:00|804.3|803|806|804.3|808|806.5|804.3|803|76
1675676700000|2023-02-06 09:45:00|805.8|804.5|808.3|806.5|808.5|807|805.5|804|29
1675677000000|2023-02-06 09:50:00|808|806.3|807.5|806|808|806.5|805.5|803.8|107
1675677300000|2023-02-06 09:55:00|807.3|805.8|807.5|806|808.3|806.5|805.8|804.3|154
1675677600000|2023-02-06 10:00:00|807|805.8|807.3|805.8|807.5|805.8|805.5|803.8|95
1675677900000|2023-02-06 10:05:00|807.5|805.5|810.5|809.3|810.5|809.3|807|805.5|24
1675678200000|2023-02-06 10:10:00|811|809|813.5|811.8|813.8|812.3|810|808.8|38
1675678500000|2023-02-06 10:15:00|813.3|811.5|814|812.5|815.5|814|812.5|811|347
1675678800000|2023-02-06 10:20:00|814.3|812.8|814|812.5|815.5|814.3|813.5|811.8|57
1675679100000|2023-02-06 10:25:00|814.3|812.3|814.5|813|814.5|813|813|811.5|26
1675679400000|2023-02-06 10:30:00|814.3|812.8|811.8|810.3|814.8|813.3|811.8|810.3|125
1675679700000|2023-02-06 10:35:00|812|810.5|810.8|809|812.3|811|809.5|808.3|87
1675680000000|2023-02-06 10:40:00|810.5|809.3|813|811.3|813.8|812|810.3|808.5|63
1675680300000|2023-02-06 10:45:00|812.8|811|814.5|812.8|815.5|814|812.3|810.8|49
1675680600000|2023-02-06 10:50:00|814.3|812.5|815.8|814.3|816.8|815.3|813.8|812.5|170
1675680900000|2023-02-06 10:55:00|816.5|814|814|812.5|817|815.5|814|812.5|59
1675681200000|2023-02-06 11:00:00|814.3|812.8|813|811.5|815|813.5|812.8|811|18
1675681500000|2023-02-06 11:05:00|813.3|811.8|812|810.5|813.3|812|811.5|809.8|33
1675681800000|2023-02-06 11:10:00|811.8|810.8|809|807.5|812|810.8|809|807.3|73
1675682100000|2023-02-06 11:15:00|809.3|807.8|808.8|807.3|809.5|808|807.8|806.5|111
1675682400000|2023-02-06 11:20:00|808.5|807|804.5|803|808.8|807|804.5|802.8|20
1675682700000|2023-02-06 11:25:00|805|803.3|806.3|804.8|806.3|804.8|804.5|802.8|50
1675683000000|2023-02-06 11:30:00|806|804.5|805.3|803.8|806|804.5|804.8|803.5|29
1675683300000|2023-02-06 11:35:00|805|803.5|807.3|805.5|807.5|806|804.8|803.3|49
1675683600000|2023-02-06 11:40:00|807|805.3|805.8|804.3|807.3|805.8|805.5|804|21
1675683900000|2023-02-06 11:45:00|805.5|804|805|803.3|805.8|804.3|803.8|802.5|28
1675684200000|2023-02-06 11:50:00|805.3|803.5|804|802.5|805.3|803.8|803.8|802.5|149
1675684500000|2023-02-06 11:55:00|803.8|802.8|802.5|801|804.3|802.8|800|798.3|206
1675684800000|2023-02-06 12:00:00|802.8|800.8|802.8|801.3|803.8|802.3|802|800.8|11
1675685100000|2023-02-06 12:05:00|803|801|804.5|803|805|803.8|803|801|62
1675685400000|2023-02-06 12:10:00|804.8|803.3|806|804.3|807|805.5|804.8|803|25
1675685700000|2023-02-06 12:15:00|805.8|804.5|805.3|803.8|806|804.5|803.5|801.8|14
1675686000000|2023-02-06 12:20:00|805.5|804|805.8|804.3|806.8|805.5|805.5|803.8|14
1675686300000|2023-02-06 12:25:00|805.5|804|805.8|804.3|806|804.5|804.5|802.8|8
1675686600000|2023-02-06 12:30:00|805.5|804|803.3|801.5|805.5|804.3|802.5|801|12
1675686900000|2023-02-06 12:35:00|803.5|801.8|805|803.3|805|803.5|803.3|801.5|4
1675687200000|2023-02-06 12:40:00|804.8|803.5|802|800.5|805|803.8|801.8|800|33
1675687500000|2023-02-06 12:45:00|802.3|800.8|803.8|802.3|803.8|802.3|802|800.3|9
1675687800000|2023-02-06 12:50:00|804.3|802.8|802.5|801|804.3|803|802|800.5|7
1675688100000|2023-02-06 12:55:00|803|800.8|805.8|804.3|806|804.3|802.3|800.5|148
1675688400000|2023-02-06 13:00:00|805.5|804|805.8|804.3|805.8|804.3|803.8|802|98
1675688700000|2023-02-06 13:05:00|805.5|804|804.3|802.8|805.5|804|803.8|802.3|19
1675689000000|2023-02-06 13:10:00|805|803|804.8|803.3|805.8|804.3|803.5|802|129
1675689300000|2023-02-06 13:15:00|805|803.5|804.3|802.5|805.8|804.5|804.3|802.5|27
1675689600000|2023-02-06 13:20:00|804|802.8|805.8|804.3|806|804.3|804|802.3|17
1675689900000|2023-02-06 13:25:00|806|804.5|806.5|804.8|807.5|806.3|805.8|804.3|127
1675690200000|2023-02-06 13:30:00|806.8|805.3|811.5|810|811.5|810|806.5|804.8|468
1675690500000|2023-02-06 13:35:00|811.3|809.8|810.5|808.8|811.3|810|807.5|806|316
1675690800000|2023-02-06 13:40:00|810.8|809.3|812.8|811.5|813|811.8|809.5|808|418
1675691100000|2023-02-06 13:45:00|813|811.8|812.3|810.8|813.3|812|810.3|808.8|332
1675691400000|2023-02-06 13:50:00|811.5|810.3|809.5|808|811.8|810.3|808.3|806.8|160
1675691700000|2023-02-06 13:55:00|809.8|808.3|811.5|810|813|811.5|808.3|806.5|103
1675692000000|2023-02-06 14:00:00|811.3|809.8|808|806.3|812.5|811|807.5|806|178
1675692300000|2023-02-06 14:05:00|807.8|806|808.3|806.8|809.5|807.8|806.8|805|90
1675692600000|2023-02-06 14:10:00|808.5|807|807.5|806|808.8|807.3|807.3|805.8|41
1675692900000|2023-02-06 14:15:00|807|805.8|808.3|807|808.3|807|804.8|803.3|48
1675693200000|2023-02-06 14:20:00|808|806.5|807|805.3|809.5|808|806.5|805|93
1675693500000|2023-02-06 14:25:00|806.5|805.5|805.3|803.8|806.8|805.5|804.3|803|55
1675693800000|2023-02-06 14:30:00|805|803.5|801.8|800|808.8|807.3|801.8|800|121
1675694100000|2023-02-06 14:35:00|801.5|800.3|800.3|798.8|802.8|801.3|800.3|798.5|88
1675694400000|2023-02-06 14:40:00|800.5|798.5|799.5|798|801.5|800|799.5|797.8|163
1675694700000|2023-02-06 14:45:00|799.3|797.8|798.3|796.8|799.5|798.3|797|795.5|179
1675695000000|2023-02-06 14:50:00|798.5|797|798|796.5|799.8|798.3|797|795.5|29
1675695300000|2023-02-06 14:55:00|797.8|796.3|796.3|794.8|798.5|797.3|796|794.5|182
1675695600000|2023-02-06 15:00:00|796.5|795|795|793.5|796.8|795.3|790.5|789.3|350
1675695900000|2023-02-06 15:05:00|794.8|793.3|794.3|792.5|795.3|794|791.5|790|139
1675696200000|2023-02-06 15:10:00|794|792.8|792.8|791.3|794.5|792.8|791.8|790|79
1675696500000|2023-02-06 15:15:00|793|791|785.3|783.8|793|791.3|785.3|783.8|181
1675696800000|2023-02-06 15:20:00|785.5|783.5|786.5|784.8|788.8|787|784.8|783.3|188
1675697100000|2023-02-06 15:25:00|786.3|784.5|784.8|783.3|786.5|785.3|784|782.5|240
1675697400000|2023-02-06 15:30:00|784.5|783|780.8|779.3|784.8|783.3|780|778.5|437
1675697700000|2023-02-06 15:35:00|780.5|779|777|775.5|780.8|779.3|774|772.5|481
1675698000000|2023-02-06 15:40:00|776.8|775.3|773.8|772|777.3|776|771.5|770|663
1675698300000|2023-02-06 15:45:00|773.5|772.3|769|767.5|773.8|772.3|768.8|767.5|594
1675698600000|2023-02-06 15:50:00|768.5|767.3|773.8|772.3|774|772.5|766.3|764.8|518
1675698900000|2023-02-06 15:55:00|773.5|772|773.8|772.3|775|773.8|770|768.5|459
1675699200000|2023-02-06 16:00:00|773.5|772|767.8|766.3|773.5|772|767.5|766|252
1675699500000|2023-02-06 16:05:00|768|766.5|771.8|770.3|773.5|771.8|768|766.5|105
1675699800000|2023-02-06 16:10:00|772|770.5|774|772.5|775|773.5|771.8|770.5|298
1675700100000|2023-02-06 16:15:00|773.8|772.3|774.8|773.3|775|773.5|769.3|767.8|1088
1675700400000|2023-02-06 16:20:00|775|773|777|775.3|779.8|778|774.8|773|319
1675700700000|2023-02-06 16:25:00|776.8|774.8|782.8|781.3|783.8|782.3|776.5|774.8|975
1675701000000|2023-02-06 16:30:00|782.3|781|787.5|785.8|787.8|786|782.3|780.8|706
1675701300000|2023-02-06 16:35:00|787.3|785.5|783|781.3|790|788.3|783|781.3|222
1675701600000|2023-02-06 16:40:00|782.8|781.8|789.5|788|789.8|788.3|782.8|781|75
1675701900000|2023-02-06 16:45:00|789.3|787.8|787.3|785.8|793|791.3|786.8|785.5|244
1675702200000|2023-02-06 16:50:00|786.8|785.5|785.8|784.5|788.8|787|785.8|784|219
1675702500000|2023-02-06 16:55:00|786|784.3|786.8|785|787.5|786|785|783.3|35
1675702800000|2023-02-06 17:00:00|786.5|784.8|784|782.5|787|785.8|783.8|782.3|105
1675703100000|2023-02-06 17:05:00|783.8|782.3|787.8|786.3|788|786.5|782.8|781.3|366
1675703400000|2023-02-06 17:10:00|788|786.5|786.8|785.3|789.5|787.8|786.5|785|15
1675703700000|2023-02-06 17:15:00|786.5|784.8|788|786.3|788.8|787.3|786.5|784.8|26
1675704000000|2023-02-06 17:20:00|787.5|785.8|785.8|784.3|789|787.5|785.8|784|376
1675704300000|2023-02-06 17:25:00|786|784|787|785.3|787.5|786|785.5|783.8|13
1675704600000|2023-02-06 17:30:00|786.8|785|785.3|783.8|786.8|785|784.5|783|10
1675704900000|2023-02-06 17:35:00|785|783.5|788.5|786.8|788.5|787|785|783.5|38
1675705200000|2023-02-06 17:40:00|788|786.5|788.8|787|789.8|788|786.8|785.3|219
1675705500000|2023-02-06 17:45:00|789|787.3|788.5|787|789.5|787.8|787.8|786.3|125
1675705800000|2023-02-06 17:50:00|788|786.5|787.5|785.8|790.5|789|787.3|785.5|45
1675706100000|2023-02-06 17:55:00|787.3|785.5|788|786.3|789.3|787.8|786.8|785|87
1675706400000|2023-02-06 18:00:00|787.8|786|787.8|786.3|788.8|787|786.8|785.3|1
1675706700000|2023-02-06 18:05:00|787.5|785.8|790.3|788.5|790.5|788.8|787.3|785.8|5
1675707000000|2023-02-06 18:10:00|789.8|788.3|792|790.3|792.3|790.8|789|787.5|7
1675707300000|2023-02-06 18:15:00|791.8|790|790|788.5|793|791.3|789.5|788|93
1675707600000|2023-02-06 18:20:00|789.8|788.3|791.5|789.8|792|790.5|789.8|788.3|18
1675707900000|2023-02-06 18:25:00|791.8|790.3|791.8|790|792.8|791|791|789.5|12
1675708200000|2023-02-06 18:30:00|791.5|789.8|790.5|788.8|793|791.5|790.3|788.8|3
1675708500000|2023-02-06 18:35:00|790.3|789|790.5|789.3|791|789.5|788.3|786.5|142
1675708800000|2023-02-06 18:40:00|790.8|788.8|789.3|787.5|791|789.3|788.5|787|6
1675709100000|2023-02-06 18:45:00|789|787.3|787.8|786.3|789|787.3|787|785.5|7
1675709400000|2023-02-06 18:50:00|787.5|786|788|786.5|788.3|786.8|787|785.5|2
1675709700000|2023-02-06 18:55:00|787.8|786.3|788.5|787|790.3|788.5|787.5|785.8|58
1675710000000|2023-02-06 19:00:00|788.3|786.8|793.5|791.8|793.8|792.3|788.3|786.8|18
1675710300000|2023-02-06 19:05:00|792.8|791.3|792|790.5|794.5|793|791.5|790|13
1675710600000|2023-02-06 19:10:00|791.8|790.3|792.8|791|794|792.5|791.8|790|1
1675710900000|2023-02-06 19:15:00|792.3|790.5|793.8|792|795|793.5|791.8|790.3|13
1675711200000|2023-02-06 19:20:00|793.5|791.8|795.8|794.3|795.8|794.5|792.8|791|104
1675711500000|2023-02-06 19:25:00|795.3|794|797.3|795.5|797.8|796.5|794|792.3|257
1675711800000|2023-02-06 19:30:00|797|795.3|796.3|794.8|798.3|796.5|795.8|794|47
1675712100000|2023-02-06 19:35:00|796|794.5|797|795.5|797.5|796|796|794.5|4
1675712400000|2023-02-06 19:40:00|797.3|795.3|796.8|795|797.5|796|796.3|795|0
1675712700000|2023-02-06 19:45:00|796.5|795.3|795.5|794|796.8|795.3|795.5|793.8|2
1675713000000|2023-02-06 19:50:00|795.8|794.3|796.5|794.8|797.3|795.8|795.3|793.8|1
1675713300000|2023-02-06 19:55:00|796.8|795|798|796.3|798|796.3|796.8|794.8|8
1675713600000|2023-02-06 20:00:00|797.8|795.8|797.3|795.5|798|796.5|797|795.3|30
1675713900000|2023-02-06 20:05:00|797|795.3|797.3|795.8|797.3|795.8|796|794.5|1
1675714200000|2023-02-06 20:10:00|797|795.5|796.8|795.3|797.8|796|796|794.5|1
1675714500000|2023-02-06 20:15:00|797|795.5|798.3|796.8|798.8|797.3|797|795.3|1
1675714800000|2023-02-06 20:20:00|798|796.5|797.8|796.3|798.3|796.8|797.3|795.8|5
1675715100000|2023-02-06 20:25:00|797.5|796|797.3|795.5|797.5|796.3|796.3|794.8|6
1675715400000|2023-02-06 20:30:00|797|795.3|797.5|795.8|797.5|796|796.3|794.5|1
1675715700000|2023-02-06 20:35:00|797.8|796|798|796.3|798|796.5|797.3|795.5|12
1675716000000|2023-02-06 20:40:00|797.3|795.8|798|796.5|798|796.5|797.3|795.8|4
1675716300000|2023-02-06 20:45:00|797.8|796.3|798|796.3|798.8|797|797.5|795.8|9
1675716600000|2023-02-06 20:50:00|798.3|796.5|798|796.3|798.8|797.3|797.8|796|0
1675716900000|2023-02-06 20:55:00|797.8|796.5|797.5|795.8|798.3|796.8|797.5|795.8|4
1675717200000|2023-02-06 21:00:00|797.3|796|798.8|797.3|798.8|797.3|797.3|795.8|33
1675717500000|2023-02-06 21:05:00|799|797.5|798|796.5|799|797.5|797.8|796.3|1
1675717800000|2023-02-06 21:10:00|798.3|796.8|798|796.3|798.5|796.8|797.8|796.3|0
1675718100000|2023-02-06 21:15:00|797.8|796.5|797.3|795.8|798.3|796.8|797.3|795.8|0
1675718400000|2023-02-06 21:20:00|797.5|796|798|796.5|798.3|796.8|797.5|796|0
1675718700000|2023-02-06 21:25:00|798.3|796.8|799.5|798|799.5|798|798|796.5|0
1675719000000|2023-02-06 21:30:00|799.3|797.8|798.8|797|799.5|797.8|798.8|797|0
1675719300000|2023-02-06 21:35:00|799|797.3|798.5|796.8|799|797.5|798.3|796.8|0
1675719600000|2023-02-06 21:40:00|798.3|796.5|798|796.3|798.3|796.5|797.5|796|0
1675719900000|2023-02-06 21:45:00|798.3|796.5|799.5|798|799.5|798|798.3|796.5|43
1675720200000|2023-02-06 21:50:00|799.3|797.8|799.8|798.3|799.8|798.3|799|797.5|2
1675720500000|2023-02-06 21:55:00|800|798|799.5|797.8|800.3|798.5|799|797.3|22
1675720800000|2023-02-06 22:00:00||797.5||796||797.5||796|0
1675721700000|2023-02-06 22:15:00|799.8|795.5|799.8|795.5|799.8|795.5|799.8|795.5|0
1675722600000|2023-02-06 22:30:00|799.5|795|799.5|795|799.5|795|799.5|795|0
1675722900000|2023-02-06 22:35:00||795.8||795.8||795.8||795.8|0
1675723500000|2023-02-06 22:45:00||796||795.8||796||795.8|0
1675723800000|2023-02-06 22:50:00|798.8|795.5|797|795.5|798.8|795.5|797|795.5|1
1675724100000|2023-02-06 22:55:00|798.5||798.5||798.5||798.5||0
1675735200000|2023-02-07 02:00:00|800.3|798.8|799.3|797.8|800.5|798.8|799.3|797.8|2
1675735500000|2023-02-07 02:05:00|799.5|798|799.3|797.8|799.8|798.3|799.3|797.8|0
1675735800000|2023-02-07 02:10:00|799.5|798|800|798.3|800|798.5|799|797.5|0
1675736100000|2023-02-07 02:15:00|799.8|798.5|800|798.5|800|798.5|799.3|797.8|0
1675736400000|2023-02-07 02:20:00|799.8|798.8|800.5|798.8|800.5|799|799.8|798.5|0
1675736700000|2023-02-07 02:25:00|800.3|798.5|799.8|798.3|800.3|798.5|799.8|798.3|0
1675737000000|2023-02-07 02:30:00|800|798.5|799.8|798.3|800|798.5|799.5|798|0
1675737300000|2023-02-07 02:35:00|800|798.5|800.3|798.8|800.5|799|799.8|798.5|2
1675737600000|2023-02-07 02:40:00|800|798.5|800.8|799|800.8|799|800|798.3|0
1675737900000|2023-02-07 02:45:00|800.5|799.3|800.5|798.8|800.5|799.3|800.5|798.8|0
1675738200000|2023-02-07 02:50:00|800.3|799|800.8|799.3|801|799.3|800.3|798.8|1
1675738500000|2023-02-07 02:55:00|801|799.5|801.3|799.5|801.5|799.8|800.8|799.3|1
1675738800000|2023-02-07 03:00:00|801|799.8|800.8|799.3|801|799.8|800.5|799|0
1675739100000|2023-02-07 03:05:00|801|799|800.8|799.3|801|799.3|800.5|799|0
1675739400000|2023-02-07 03:10:00|801|799.5|800.5|799|801|799.5|800.5|798.8|0
1675739700000|2023-02-07 03:15:00|800|798.8|800.8|799|800.8|799|800|798.5|0
1675740000000|2023-02-07 03:20:00|800.5|798.8|800.5|798.8|800.8|799|800.3|798.8|0
1675740300000|2023-02-07 03:25:00|800.8|799|800.3|798.5|800.8|799|800|798.5|0
1675740600000|2023-02-07 03:30:00|800|798.8|800|798.3|801|799.5|800|798.3|0
1675740900000|2023-02-07 03:35:00|799.5|798.5|799.8|798|800|798.5|799.5|797.8|2
1675741200000|2023-02-07 03:40:00|799.5|797.8|799.8|798|799.8|798|799.3|797.8|2
1675741500000|2023-02-07 03:45:00|799.5|798.3|800.3|798.3|800.5|798.5|799.5|798.3|0
1675741800000|2023-02-07 03:50:00|800|798|799.8|798|800|798|799.5|797.8|0
1675742100000|2023-02-07 03:55:00|799.5|797.8|799|797.5|799.8|798|798.8|797.3|5
1675742400000|2023-02-07 04:00:00|799.3|797.8|799.5|798|799.5|798|798.8|797.3|0
1675742700000|2023-02-07 04:05:00|799.3|797.5|799.5|797.8|799.5|797.8|799|797.5|0
1675743000000|2023-02-07 04:10:00|799.3|798|799.8|798|799.8|798.3|799.3|798|2
1675743300000|2023-02-07 04:15:00|799.5|798.3|799.8|798|799.8|798.3|799.5|797.8|0
1675743600000|2023-02-07 04:20:00|799.5|798.3|799.8|798.3|800|798.5|799.5|798|0
1675743900000|2023-02-07 04:25:00|800|798.5|799.8|798|800.3|798.5|799.5|798|0
1675744200000|2023-02-07 04:30:00|799.5|798.3|799.8|798.3|800|798.3|799.5|798|0
1675744500000|2023-02-07 04:35:00|800|798|799.8|798|800|798.3|799.3|797.8|2
1675744800000|2023-02-07 04:40:00|799.5|797.8|799.8|798|799.8|798.3|799.5|797.8|0
1675745100000|2023-02-07 04:45:00|800|798.3|800|798.5|800|798.5|799.8|798|0
1675745400000|2023-02-07 04:50:00|799.8|798.8|799.8|798|800|798.8|799.8|798|3
1675745700000|2023-02-07 04:55:00|800|798.3|799.8|798|800|798.3|799.8|798|0
1675746000000|2023-02-07 05:00:00|800|798.3|800|798.3|800|798.3|799.8|798|0
1675746300000|2023-02-07 05:05:00|800.3|798.5|800.3|798.3|800.3|798.5|800|798.3|0
1675746600000|2023-02-07 05:10:00|800.5|798.8|800.3|798.3|800.8|798.8|800|798.3|0
1675746900000|2023-02-07 05:15:00|799.8|798.5|799.8|798|799.8|798.5|799.5|798|9
1675747200000|2023-02-07 05:20:00|800|798.3|799.8|798|800|798.3|799.8|798|0
1675747500000|2023-02-07 05:25:00|799.5|798.3|799.8|798.3|799.8|798.3|799.3|798|0
1675747800000|2023-02-07 05:30:00|799.5|798|800.8|799|800.8|799|798.8|797|19
1675748100000|2023-02-07 05:35:00|800.5|798.8|799.5|797.5|801|799|799|797.3|3
1675748400000|2023-02-07 05:40:00|799.8|797.8|802|800.8|802.3|800.8|799.5|797.5|88
1675748700000|2023-02-07 05:45:00|801.5|800|802.3|800.5|802.3|800.5|800.8|799|19
1675749000000|2023-02-07 05:50:00|802.5|800.8|804.5|802.5|804.5|802.5|802|800.3|4
1675749300000|2023-02-07 05:55:00|804.8|802.8|806.5|804.8|807.3|805.5|804.8|802.8|75
1675749600000|2023-02-07 06:00:00|806.3|805|805.8|804|806.5|805|805.3|803.8|0
1675749900000|2023-02-07 06:05:00|805.5|803.8|804.3|802.8|805.8|803.8|804.3|802.3|110
1675750200000|2023-02-07 06:10:00|804|802.5|811|809.5|812.5|810.8|803|801.3|266
1675750500000|2023-02-07 06:15:00|810.8|809.8|811|809.5|811.5|809.8|810.8|809.5|74
1675750800000|2023-02-07 06:20:00|811.3|809.8|812.3|810.8|812.3|810.8|811|809.5|9
1675751100000|2023-02-07 06:25:00|812|811|812.5|810.8|813|811.5|812|810.5|49
1675751400000|2023-02-07 06:30:00|812.3|810.5|813.5|811.8|813.8|812|812|810.5|3
1675751700000|2023-02-07 06:35:00|813.8|812|812|810.5|813.8|812|811.3|809.8|15
1675752000000|2023-02-07 06:40:00|812.3|810.8|811.3|809.5|812.5|810.8|811.3|809.5|0
1675752300000|2023-02-07 06:45:00|811|809.3|811|809.8|811.5|809.8|810.5|809|0
1675752600000|2023-02-07 06:50:00|811.5|810|811.5|810|812.3|810.8|811.5|809.8|102
1675752900000|2023-02-07 06:55:00|811.3|809.8|814.5|812.8|815|813|811.3|809.5|29
1675753200000|2023-02-07 07:00:00|814.3|813|813.8|812|814.3|813|812.3|810.5|13
1675753500000|2023-02-07 07:05:00|813.5|811.8|814.3|812.8|814.8|813|813|811.5|66
1675753800000|2023-02-07 07:10:00|814.5|813|813.3|811.8|814.5|813|811.8|810|285
1675754100000|2023-02-07 07:15:00|813.5|811.5|812|810.3|813.5|812|812|810.3|28
1675754400000|2023-02-07 07:20:00|811.8|810|808|806.3|811.8|810.3|807.8|806|71
1675754700000|2023-02-07 07:25:00|807.8|806|809|807|810.3|808.3|807.8|806|59
1675755000000|2023-02-07 07:30:00|808.8|806.8|809.3|807.5|810.3|808.5|808|806.3|13
1675755300000|2023-02-07 07:35:00|809.5|807.8|810.5|809|810.5|809|809|807.3|14
1675755600000|2023-02-07 07:40:00|810.8|808.8|810|808.5|811|809.5|808.5|806.8|29
1675755900000|2023-02-07 07:45:00|809.8|808.3|808.8|807.3|810.3|808.5|808.5|807|31
1675756200000|2023-02-07 07:50:00|809|807.5|814|812.3|814.8|812.8|808.8|807.3|16
1675756500000|2023-02-07 07:55:00|813.8|812|812.8|811|814.8|813|810.5|808.8|142
1675756800000|2023-02-07 08:00:00|812.3|810.8|814|812.5|814.5|813|811.5|809.8|85
1675757100000|2023-02-07 08:05:00|814.3|812.8|814.3|812.5|814.8|813.3|811|809.3|115
1675757400000|2023-02-07 08:10:00|814.5|812.8|816.8|815.3|817|815.3|813.8|812|86
1675757700000|2023-02-07 08:15:00|817|815.5|817|815.8|817.8|816.5|815.8|814.3|50
1675758000000|2023-02-07 08:20:00|817.5|816|817.5|816|819.5|818.3|815|813.5|114
1675758300000|2023-02-07 08:25:00|817.3|815.8|818.8|817.3|818.8|817.3|812|810.3|169
1675758600000|2023-02-07 08:30:00|818.5|817.5|813.3|811.8|818.5|817.5|813.3|811.8|80
1675758900000|2023-02-07 08:35:00|813.5|812|815.5|813.8|816|814.5|813.5|812|37
1675759200000|2023-02-07 08:40:00|815.8|814|814|812.5|817.3|816|813.8|812.3|22
1675759500000|2023-02-07 08:45:00|813.8|812.3|816|814.5|816|814.5|813.8|812.3|79
1675759800000|2023-02-07 08:50:00|816.3|814.8|817.8|816.5|817.8|816.5|816|814.5|155
1675760100000|2023-02-07 08:55:00|817.3|816.3|818.5|817|819.3|817.5|817.3|815.5|185
1675760400000|2023-02-07 09:00:00|819|817.3|816.3|814.8|819|817.3|816.3|814.5|72
1675760700000|2023-02-07 09:05:00|815.3|813.8|813.5|812|815.5|814|813.3|811.8|194
1675761000000|2023-02-07 09:10:00|813.8|812.3|811.3|809.8|814|812.5|811|809.3|93
1675761300000|2023-02-07 09:15:00|811|810|808.5|807|812.5|810.8|808.5|807|89
1675761600000|2023-02-07 09:20:00|808.8|807.3|811.5|809.8|811.8|810.3|808.5|807|44
1675761900000|2023-02-07 09:25:00|811.3|810.3|810.3|808.8|811.5|810.3|809.5|808|8
1675762200000|2023-02-07 09:30:00|811|809.5|808.5|807|811|809.5|807.8|806|26
1675762500000|2023-02-07 09:35:00|808.8|807.3|810.3|808.8|810.8|809.3|808.8|807|59
1675762800000|2023-02-07 09:40:00|810|808.5|811.5|809.8|812|810.3|810|808.5|17
1675763100000|2023-02-07 09:45:00|811.3|810|811|809.5|812.3|810.8|809.8|808.3|79
1675763400000|2023-02-07 09:50:00|811.3|809.3|810|808.5|811.3|809.5|809.5|808|3
1675763700000|2023-02-07 09:55:00|810.3|808.8|819|817.3|819.5|818|810.3|808.5|309
1675764000000|2023-02-07 10:00:00|818.8|817|820.8|819.3|821.5|819.8|817|815.5|209
1675764300000|2023-02-07 10:05:00|820.5|819|821|819.5|821.5|820|819|817.8|268
1675764600000|2023-02-07 10:10:00|820.8|819.3|820|818.5|821.5|820|819.8|818.3|69
1675764900000|2023-02-07 10:15:00|819.8|818.8|820.3|818.5|821.5|820|819.8|818.5|68
1675765200000|2023-02-07 10:20:00|820|818.3|820|818.5|820|818.8|819.3|818|220
1675765500000|2023-02-07 10:25:00|820.3|819|823.3|821.5|824.3|822.8|820.3|819|281
1675765800000|2023-02-07 10:30:00|823|821|824|822.3|824|822.5|822.5|820.8|34
1675766100000|2023-02-07 10:35:00|823.8|822|825.5|823.8|825.5|824|822.5|821|170
1675766400000|2023-02-07 10:40:00|825|823.5|826.3|824.5|826.5|825|824.5|823|31
1675766700000|2023-02-07 10:45:00|826|824.3|824.5|823|826|824.5|823.5|822|37
1675767000000|2023-02-07 10:50:00|824.8|822.8|824.5|823|824.8|823.3|823.8|822.3|52
1675767300000|2023-02-07 10:55:00|824.3|822.8|823.5|822|824.5|823|822.5|821.3|45
1675767600000|2023-02-07 11:00:00|823.3|821.8|821.3|820|824|822.5|821.3|820|137
1675767900000|2023-02-07 11:05:00|821.5|819.5|822.3|820.8|822.3|820.8|820|818.3|98
1675768200000|2023-02-07 11:10:00|822.5|821|820.8|819.3|822.5|821.3|820.3|819|134
1675768500000|2023-02-07 11:15:00|821.5|820|821.3|819.5|822.5|821|820.5|819|47
1675768800000|2023-02-07 11:20:00|821|819.8|818.8|817.3|821.3|819.8|818.3|816.8|39
1675769100000|2023-02-07 11:25:00|819|817.5|818.5|817|819.5|818|818|816.5|21
1675769400000|2023-02-07 11:30:00|818.8|816.8|817.8|816.3|819.3|817.8|817.5|816|80
1675769700000|2023-02-07 11:35:00|818|816.5|816.3|814.5|818|816.5|816|814.5|7
1675770000000|2023-02-07 11:40:00|816|814|816.8|815.3|816.8|815.3|814.8|813.3|35
1675770300000|2023-02-07 11:45:00|817|815.5|818.3|816.8|818.5|816.8|816|814.5|46
1675770600000|2023-02-07 11:50:00|818|816.5|817.5|816|818|816.8|816.8|815|15
1675770900000|2023-02-07 11:55:00|817.3|815.8|817.3|815.8|818.3|817|817|815.3|38
1675771200000|2023-02-07 12:00:00|817|815.3|816.3|814.5|817.3|815.8|815.3|813.5|44
1675771500000|2023-02-07 12:05:00|816|814.8|815|813.5|816.5|815|815|813.5|13
1675771800000|2023-02-07 12:10:00|814.8|813.8|815.3|813.8|815.3|814|814|812.5|89
1675772100000|2023-02-07 12:15:00|815.5|814|816.8|815.3|817|815.8|815.3|813.8|19
1675772400000|2023-02-07 12:20:00|816.5|815|820|818.5|820.3|818.5|816|814.8|21
1675772700000|2023-02-07 12:25:00|819.8|818.3|820.5|819|820.5|819|818.8|817.3|178
1675773000000|2023-02-07 12:30:00|820.8|819.3|819|817.5|820.8|819.3|818.5|817|77
1675773300000|2023-02-07 12:35:00|818.8|817.3|820|818.5|820.3|818.5|817.3|816|42
1675773600000|2023-02-07 12:40:00|820.3|818.8|820.5|819|820.5|819|819.3|817.5|23
1675773900000|2023-02-07 12:45:00|820.3|818.8|822.5|820.8|823.5|821.8|820|818.5|39
1675774200000|2023-02-07 12:50:00|822.3|820.5|821|819.5|822.3|820.5|820.3|818.8|11
1675774500000|2023-02-07 12:55:00|820.8|819.3|819.5|817.8|821|819.8|819.3|817.8|7
1675774800000|2023-02-07 13:00:00|819.3|818|819.5|817.8|821|819.3|818.5|817|19
1675775100000|2023-02-07 13:05:00|819.3|817.5|821|819.3|822.3|820.8|818.8|817.3|45
1675775400000|2023-02-07 13:10:00|821.3|819.5|820.5|818.8|821.5|820|819.8|818.3|290
1675775700000|2023-02-07 13:15:00|820.8|819|821|819.3|822.5|820.8|820.8|818.8|55
1675776000000|2023-02-07 13:20:00|820.8|819.5|820.5|819|821|819.8|820|818.5|260
1675776300000|2023-02-07 13:25:00|820.3|818.8|820.3|818.8|820.5|819|818.8|817|16
1675776600000|2023-02-07 13:30:00|820|818.5|818.3|816.8|820|818.5|818|816.5|35
1675776900000|2023-02-07 13:35:00|818|816.3|819.3|817.8|819.5|818.3|817.8|816.3|28
1675777200000|2023-02-07 13:40:00|819.5|818|820.3|818.5|821.5|820|819.3|817.8|191
1675777500000|2023-02-07 13:45:00|820|818.8|820.8|819.3|821.8|820.3|819.8|818.3|31
1675777800000|2023-02-07 13:50:00|821.3|819.5|820|818.8|821.3|820|819.5|818|167
1675778100000|2023-02-07 13:55:00|819.8|818.5|819.3|817.8|821|819.5|819|817.8|178
1675778400000|2023-02-07 14:00:00|819.5|818|817.8|816.3|819.5|818|816.5|815|119
1675778700000|2023-02-07 14:05:00|818.3|816.8|814.8|813.3|818.3|816.8|814.5|813|74
1675779000000|2023-02-07 14:10:00|814.5|813|811.3|809.5|815|813.3|810.5|809|238
1675779300000|2023-02-07 14:15:00|811.5|809.8|811.5|810|813.5|811.8|809.5|808|85
1675779600000|2023-02-07 14:20:00|811.3|810.3|812|810.5|814.8|813.3|811.3|809.8|92
1675779900000|2023-02-07 14:25:00|811.8|810.8|810.8|809.5|813.3|811.8|810.8|809.5|23
1675780200000|2023-02-07 14:30:00|811|809.8|812.3|810.8|813.8|812|809.8|808|236
1675780500000|2023-02-07 14:35:00|812.5|811|815.3|813.8|815.8|814.3|811.8|810|19
1675780800000|2023-02-07 14:40:00|815.5|814|817.8|816.3|819.8|818.3|814.3|812.5|571
1675781100000|2023-02-07 14:45:00|818|816|817.5|815.8|818|816.3|814.3|812.8|131
1675781400000|2023-02-07 14:50:00|817.3|815.5|820.5|819|821.5|820|817|815.3|26
1675781700000|2023-02-07 14:55:00|820.3|819.3|822.3|820.8|823.5|822|820|818.5|35
1675782000000|2023-02-07 15:00:00|822.5|821|827|825.3|827.3|825.8|820.5|819|153
1675782300000|2023-02-07 15:05:00|827.3|825.5|825.8|824|828.5|827|825|823.5|73
1675782600000|2023-02-07 15:10:00|825.5|824.3|821.5|819.8|826.8|825.3|820|818.5|224
1675782900000|2023-02-07 15:15:00|821|819.5|820|818.3|821|819.5|819|817.3|322
1675783200000|2023-02-07 15:20:00|819.8|818|820.3|818.8|823.3|821.8|819.5|818|293
1675783500000|2023-02-07 15:25:00|820.5|819|821.8|820|821.8|820.3|818.3|816.8|43
1675783800000|2023-02-07 15:30:00|821.5|819.8|819.8|818|821.8|820.3|818.3|816.8|100
1675784100000|2023-02-07 15:35:00|819.3|817.8|822.8|821|823|821.5|819.3|817.8|146
1675784400000|2023-02-07 15:40:00|822.5|820.8|819|817.5|822.5|821|819|817.5|29
1675784700000|2023-02-07 15:45:00|819.3|817.8|822.3|820.5|822.3|820.5|817.3|815.5|206
1675785000000|2023-02-07 15:50:00|822.5|820.8|823.5|822|826.8|825.3|822.5|820.8|162
1675785300000|2023-02-07 15:55:00|823.8|821.8|828.3|826.8|828.3|826.8|823.3|821.5|70
1675785600000|2023-02-07 16:00:00|828|827|825|823.5|829|827.3|824|822.8|494
1675785900000|2023-02-07 16:05:00|825.3|823.8|832.3|830.5|834.3|832.5|825.3|823.8|203
1675786200000|2023-02-07 16:10:00|831.8|830.8|828.3|826.8|831.8|830.8|827.8|826|318
1675786500000|2023-02-07 16:15:00|828|826.5|826.3|824.5|829.8|828.3|825|823.5|631
1675786800000|2023-02-07 16:20:00|826|824.3|826.5|825|829.8|828.3|825.8|824|288
1675787100000|2023-02-07 16:25:00|827|824.8|833.8|832|834.3|832.8|826|824.5|1301
1675787400000|2023-02-07 16:30:00|833.5|831.8|833|831.8|835.5|834.3|832.3|830.8|470
1675787700000|2023-02-07 16:35:00|833.3|832|839.5|838|841.3|839.8|833.3|831.8|230
1675788000000|2023-02-07 16:40:00|839.8|838.3|840.3|838.8|842|840.5|838.3|836.5|45
1675788300000|2023-02-07 16:45:00|840.5|838.5|842.5|841|843|841.5|840|838.5|154
1675788600000|2023-02-07 16:50:00|842.8|841.3|842.3|840.8|843|841.5|840.8|839|162
1675788900000|2023-02-07 16:55:00|842.5|841|839|837.3|842.5|841.3|838.8|837.3|158
1675789200000|2023-02-07 17:00:00|838.8|837.5|835.3|833.8|839.3|837.8|834.8|833|151
1675789500000|2023-02-07 17:05:00|835.5|834|838.8|837|838.8|837|835.3|833.5|309
1675789800000|2023-02-07 17:10:00|839|837.3|838.3|836.8|839.3|837.8|838|836.3|0
1675790100000|2023-02-07 17:15:00|838.5|837|837.5|836|839.8|838|836.8|835.3|0
1675790400000|2023-02-07 17:20:00|837.3|835.8|837|835.5|839|837.5|837|835.5|11
1675790700000|2023-02-07 17:25:00|837.5|836|834.8|833|837.5|836|834.5|833|154
1675791000000|2023-02-07 17:30:00|835|833.3|834|832.5|835.8|834|833|831.5|7
1675791300000|2023-02-07 17:35:00|833.8|832.8|836.3|834.5|836.5|835|833.5|832|27
1675791600000|2023-02-07 17:40:00|836|834.8|837.5|836|839.8|838|836|834.8|396
1675791900000|2023-02-07 17:45:00|837.8|835.8|840.5|839|840.8|839.3|837.5|835.8|115
1675792200000|2023-02-07 17:50:00|840.8|839.3|839.8|838|841|839.3|839|837.5|11
1675792500000|2023-02-07 17:55:00|840|838.3|839.5|837.8|840.3|838.5|838.3|836.8|6
1675792800000|2023-02-07 18:00:00|839.3|838.3|837.8|836|841|839.5|837.5|836|7
1675793100000|2023-02-07 18:05:00|838|836.3|839.8|838|840.3|838.8|837.8|836|6
1675793400000|2023-02-07 18:10:00|840|838.3|838.3|836.5|840.5|839|838.3|836.5|0
1675793700000|2023-02-07 18:15:00|838.5|836.8|837.8|836.5|839.8|838.3|837|835.3|8
1675794000000|2023-02-07 18:20:00|838.3|836.8|837.8|836|839.3|837.8|837.5|835.8|6
1675794300000|2023-02-07 18:25:00|838|836.3|835.8|834.5|838.8|837.3|835.8|834.5|185
1675794600000|2023-02-07 18:30:00|836|834|835|833.3|836.5|835|835|833.3|22
1675794900000|2023-02-07 18:35:00|835.3|833.5|835.8|834|837.3|835.5|835|833.3|16
1675795200000|2023-02-07 18:40:00|836|834.3|835.8|834.3|837.3|835.5|835.8|834|4
1675795500000|2023-02-07 18:45:00|835.5|834|836.3|834.5|836.5|834.8|835|833.5|0
1675795800000|2023-02-07 18:50:00|836.5|834.8|837.3|835.8|838.3|836.5|835.8|834|3
1675796100000|2023-02-07 18:55:00|837|835.5|838.3|836.5|838.8|837.3|837|835.3|0
1675796400000|2023-02-07 19:00:00|838.5|836.8|839.8|838|840.3|838.8|838|836.5|1
1675796700000|2023-02-07 19:05:00|839.5|838.3|839.5|838|840.3|838.5|838.8|837|5
1675797000000|2023-02-07 19:10:00|839.8|838.3|841|839.5|841|839.5|839.5|837.8|19
1675797300000|2023-02-07 19:15:00|841.3|839.3|839.8|838.3|841.3|839.8|838.8|837.3|13
1675797600000|2023-02-07 19:20:00|840|838|840|838.3|840.3|838.8|838.5|836.8|21
1675797900000|2023-02-07 19:25:00|839.8|838.5|840.5|838.8|841|839.8|838.5|836.8|110
1675798200000|2023-02-07 19:30:00|840.3|839|842|840.3|842.5|841|840|838.5|35
1675798500000|2023-02-07 19:35:00|841.8|840.5|841.3|839.5|842|840.8|841|839.5|2
1675798800000|2023-02-07 19:40:00|840.8|839.8|841.3|839.8|841.5|840.3|840.8|839.3|0
1675799100000|2023-02-07 19:45:00|841|839.3|840.3|838.8|841.5|840|840.3|838.8|1
1675799400000|2023-02-07 19:50:00|840.5|838.5|841|839.3|841.3|839.5|840.3|838.5|0
1675799700000|2023-02-07 19:55:00|840.8|839|841|839.5|841.5|839.8|840.8|839|0
1675800000000|2023-02-07 20:00:00|841.3|839.8|839.8|838.3|841.3|839.8|839.8|838.3|0
1675800300000|2023-02-07 20:05:00|840|838.5|840.8|839|841|839.5|839.8|838.3|0
1675800600000|2023-02-07 20:10:00|841|839.3|841.5|839.8|841.5|840|840.3|838.8|0
1675800900000|2023-02-07 20:15:00|841.3|840|841.8|840.3|842|840.5|841|839.3|6
1675801200000|2023-02-07 20:20:00|841.5|840|842|840.5|843.3|841.8|841.3|839.8|40
1675801500000|2023-02-07 20:25:00|842.3|840|842.5|841|843|841.3|841.8|840|22
1675801800000|2023-02-07 20:30:00|842.3|840.5|841.8|840.3|843|841.3|841.8|840|0
1675802100000|2023-02-07 20:35:00|841.5|840|841.8|840.3|841.8|840.3|841|839.3|3
1675802400000|2023-02-07 20:40:00|842|840|841.5|839.8|842|840.3|841.3|839.5|0
1675802700000|2023-02-07 20:45:00|841.3|839.5|842|840.3|842|840.3|840.8|839|0
1675803000000|2023-02-07 20:50:00|842.3|840.5|842.5|840.8|842.8|841.3|842|840.3|1
1675803300000|2023-02-07 20:55:00|842.3|841|842.3|840.3|842.5|841|841.5|839.8|7
1675803600000|2023-02-07 21:00:00|842|840.5|841.8|840|842.8|841.3|841.5|839.8|0
1675803900000|2023-02-07 21:05:00|841.5|839.8|841.8|840.3|842.3|840.8|841.5|839.8|2
1675804200000|2023-02-07 21:10:00|842|840|842.5|841|843|841.3|841.8|840|8
1675804500000|2023-02-07 21:15:00|842.8|840.8|842.3|840.5|842.8|841|842.3|840.3|0
1675804800000|2023-02-07 21:20:00|842.5|840.8|842.8|841|843.3|841.8|842.5|840.8|4
1675805100000|2023-02-07 21:25:00|842.5|840.8|843|841|843|841.3|842|840.5|5
1675805400000|2023-02-07 21:30:00|842.5|841.3|842|840.3|843|841.3|842|840.3|2
1675805700000|2023-02-07 21:35:00|842.3|840.8|841.8|840.3|842.5|840.8|841.5|839.8|1
1675806000000|2023-02-07 21:40:00|841.5|840|841.5|839.5|842.3|840.3|841|839|3
1675806300000|2023-02-07 21:45:00|841.3|839.3|841.5|839.3|841.8|839.5|841|839|2
1675806600000|2023-02-07 21:50:00|841.8|839.5|842|839.8|842|840|841.8|839.3|0
1675806900000|2023-02-07 21:55:00|842.3|839.5|842.8|839.8|842.8|840|841.8|839.5|5
1675807200000|2023-02-07 22:00:00||839||839||839||839|0
1675807500000|2023-02-07 22:05:00|842.5||842.5||842.5||842.5||0
1675807800000|2023-02-07 22:10:00|842.8||842.8||842.8||842.8||0
1675808100000|2023-02-07 22:15:00|842.5||842.8||842.8||842.5||0
1675808700000|2023-02-07 22:25:00||838.8||838.8||838.8||838.8|0
1675809000000|2023-02-07 22:30:00|841.5||842.8||842.8||841.5||0
1675809600000|2023-02-07 22:40:00|843||843||843||843||0
1675821600000|2023-02-08 02:00:00|841.5|839.5|842|840.5|842.5|840.5|841.5|839.5|4
1675821900000|2023-02-08 02:05:00|842.3|840.8|841.5|839.8|842.5|840.8|841.5|839.8|0
1675822200000|2023-02-08 02:10:00|841.3|840|842|840.3|842|840.5|841.3|840|0
1675822500000|2023-02-08 02:15:00|842.3|840.5|842|840.5|842.3|840.8|842|840.5|0
1675822800000|2023-02-08 02:20:00|841.8|840.3|842|840|842.3|840.5|841.8|840|0
1675823100000|2023-02-08 02:25:00|842.3|840.3|842.5|840.5|842.5|840.5|842|840.3|0
1675823400000|2023-02-08 02:30:00|842.3|840.8|842|840.3|842.8|841|841.8|840|0
1675823700000|2023-02-08 02:35:00|842.3|840.5|842.5|841|842.8|841|842|840.5|0
1675824000000|2023-02-08 02:40:00|842.8|840.8|843.3|841.5|843.3|841.5|842.5|840.8|0
1675824300000|2023-02-08 02:45:00|843|841.8|843.3|841.3|843.3|841.8|843|841.3|0
1675824600000|2023-02-08 02:50:00|843|841|842.5|840.8|843.3|841|842.5|840.8|0
1675824900000|2023-02-08 02:55:00|842.3|840.5|842.5|840.8|842.8|841|842.3|840.5|0
1675825200000|2023-02-08 03:00:00|842.8|841.3|842.3|840.5|843|841.3|842.3|840.5|0
1675825500000|2023-02-08 03:05:00|842|840.3|842.3|840.5|842.3|840.5|842|840.3|0
1675825800000|2023-02-08 03:10:00|842.5|840.3|841.8|840.3|842.5|840.8|841.8|840|0
1675826100000|2023-02-08 03:15:00|842|840|842|840.3|842.5|840.8|841.5|840|0
1675826400000|2023-02-08 03:20:00|842.3|840.5|842.3|840.3|842.5|840.8|842|840.3|1
1675826700000|2023-02-08 03:25:00|842|840.5|842.3|840.5|842.3|840.8|841.8|840.3|0
1675827000000|2023-02-08 03:30:00|842|840.8|842.3|840.5|842.3|840.8|842|840.5|0
1675827300000|2023-02-08 03:35:00|842|840.8|842.5|840.8|842.5|841|842|840.5|0
1675827600000|2023-02-08 03:40:00|842.3|841|842.3|840.5|842.5|841|842|840.5|0
1675827900000|2023-02-08 03:45:00|842.5|840.8|842.5|840.8|842.5|841|842.3|840.5|0
1675828200000|2023-02-08 03:50:00|842.8|841|842.8|841|843.3|841.5|842.5|841|1
1675828500000|2023-02-08 03:55:00|842.5|840.8|842.3|840.5|842.5|840.8|842|840.5|0
1675828800000|2023-02-08 04:00:00|842|840.8|842.8|841|843|841.3|842|840.5|16
1675829100000|2023-02-08 04:05:00|842.5|840.8|842.5|840.8|842.8|840.8|842.5|840.8|0
1675829400000|2023-02-08 04:10:00|842.8|841|842.8|841.3|843|841.3|842.5|840.8|0
1675829700000|2023-02-08 04:15:00|843|841.5|842.8|841|843.3|841.5|842.5|841|0
1675830000000|2023-02-08 04:20:00|842.5|841.3|842.8|841|842.8|841.3|842.3|840.5|0
1675830300000|2023-02-08 04:25:00|842.5|840.8|842.8|841|842.8|841|842.5|840.8|0
1675830600000|2023-02-08 04:30:00|842.5|841.3|842.8|841.3|843|841.3|842.5|841|0
1675830900000|2023-02-08 04:35:00|843|841.5|843|841.3|843|841.5|842.8|841.3|0
1675831200000|2023-02-08 04:40:00|843.3|841.5|843.3|841.5|843.3|841.8|843|841.5|0
1675831500000|2023-02-08 04:45:00|843.5|841.8|843.8|842|843.8|842|843.5|841.8|0
1675831800000|2023-02-08 04:50:00|843.5||843.8||843.8||843.5||0
1675832100000|2023-02-08 04:55:00|844|842.3|844.3|842.5|844.3|842.5|844|842|0
1675832400000|2023-02-08 05:00:00|844|842.3|843.8|842|844.3|842.3|843.5|842|0
1675832700000|2023-02-08 05:05:00|843.5|842.3|844|842.3|844|842.5|843.5|842|0
1675833000000|2023-02-08 05:10:00|844.3|842.5|843.8|842|844.5|842.8|843.5|841.8|21
1675833300000|2023-02-08 05:15:00|844|842.3|844|842|844|842.3|843.8|841.8|0
1675833600000|2023-02-08 05:20:00|843.8|841.8|843.8|841.8|844|842|843.5|841.8|0
1675833900000|2023-02-08 05:25:00|843.5|842|843.5|841.8|843.8|842|843.5|841.8|0
1675834200000|2023-02-08 05:30:00|843.3|842|843.8|842|844|842.3|843|841.3|0
1675834500000|2023-02-08 05:35:00|843.5|841.8|843.3|841.5|843.5|842|843.3|841.5|0
1675834800000|2023-02-08 05:40:00|843|841|843.5|841.8|843.5|841.8|842.8|841|0
1675835100000|2023-02-08 05:45:00|843.3|841.5|843.8|842|843.8|842|843.3|841.5|0
1675835400000|2023-02-08 05:50:00|843.5|841.8|843.5|841.8|843.8|842|843.5|841.8|0
1675835700000|2023-02-08 05:55:00|843.8|842|844|842.3|844|842.3|843.8|842|1
1675836000000|2023-02-08 06:00:00|843.8|842.5|844|842.3|844|842.8|843.8|842.3|0
1675836300000|2023-02-08 06:05:00||842.5||842.5||842.5||842.3|0
1675836600000|2023-02-08 06:10:00|843.8|842.3|843.8|842|844|842.8|843.5|842|3
1675836900000|2023-02-08 06:15:00|843.5|842.3|842.3|840.8|843.8|842.3|842.3|840.8|1
1675837200000|2023-02-08 06:20:00|842.5|841|842.5|841|842.5|841|842.3|840.8|0
1675837500000|2023-02-08 06:25:00||840.8||841||841||840.8|0
1675837800000|2023-02-08 06:30:00|843.3|841.3|843.3|841.5|843.3|841.8|843|841|5
1675838100000|2023-02-08 06:35:00|843.5|841.3|843.3|841.5|843.5|841.8|843.3|841.3|2
1675838400000|2023-02-08 06:40:00|843.5|841.8|842.8|841|843.5|841.8|842.5|841|0
1675838700000|2023-02-08 06:45:00|843|841.3|843.8|841.8|843.8|841.8|842.8|841|0
1675839000000|2023-02-08 06:50:00|844|842|844.3|842.5|844.5|842.5|844|842|0
1675839300000|2023-02-08 06:55:00|844|842.3|843.5|842|844|842.3|842.8|841.3|8
1675839600000|2023-02-08 07:00:00|843.8|842.3|843.5|841.5|846|844.8|843.5|841.5|55
1675839900000|2023-02-08 07:05:00|843.3|841.3|842.5|841|843.8|841.8|842.5|840.8|0
1675840200000|2023-02-08 07:10:00|843|840.8|842.8|841|843.5|841.5|842.3|840.5|24
1675840500000|2023-02-08 07:15:00|843|841.5|842.8|841|843.5|842|842.8|841|8
1675840800000|2023-02-08 07:20:00|843|841.3|843.3|841.5|843.3|841.5|842.8|841|4
1675841100000|2023-02-08 07:25:00|843|841.8|844|842.5|844.5|843|843|841.5|3
1675841400000|2023-02-08 07:30:00|844.3|842.8|846.3|844.8|846.3|844.8|844.3|842.8|6
1675841700000|2023-02-08 07:35:00|846|844.5|848.5|847|849|847.8|846|844.5|6
1675842000000|2023-02-08 07:40:00|848|846.8|847.8|846|848.3|846.8|847|845.3|13
1675842300000|2023-02-08 07:45:00|848|847|849.3|847.5|849.3|847.8|847.8|846.3|45
1675842600000|2023-02-08 07:50:00|849|847.3|848.5|847|850.5|848.8|848.3|846.5|58
1675842900000|2023-02-08 07:55:00|848.8|847.3|851|849.3|851.3|849.5|848.5|846.8|53
1675843200000|2023-02-08 08:00:00|850.8|849|853.3|851.8|854|852.3|850.3|848.5|30
1675843500000|2023-02-08 08:05:00|853|852|852|850.5|854|852.5|850.3|848.8|136
1675843800000|2023-02-08 08:10:00|852.3|850.8|852.5|851|853|851.8|851.3|849.5|12
1675844100000|2023-02-08 08:15:00|852.3|850.8|851.3|849.8|852.5|850.8|849|847.5|159
1675844400000|2023-02-08 08:20:00|851|849.3|852.8|851.3|854.3|853|850.8|849.3|170
1675844700000|2023-02-08 08:25:00|853|851.8|853|851.3|853.8|852|850.5|849.3|340
1675845000000|2023-02-08 08:30:00|852.8|851|851|849.5|853.5|852|850|848.5|96
1675845300000|2023-02-08 08:35:00|851.3|849.3|851.5|850|851.5|850|849|847.5|63
1675845600000|2023-02-08 08:40:00|851.3|849.8|853.5|852|853.8|852.3|850.8|849.3|42
1675845900000|2023-02-08 08:45:00|853.3|852.3|859|857.8|859|857.8|853|851.5|345
1675846200000|2023-02-08 08:50:00|859.3|857.3|861|859.5|861.8|860|858.8|857.3|470
1675846500000|2023-02-08 08:55:00|861.3|859.8|862|860.5|863.8|862.3|861|859.5|247
1675846800000|2023-02-08 09:00:00|862.3|860.8|861|859.5|865|863.3|860.8|859.3|189
1675847100000|2023-02-08 09:05:00|860.8|859.3|861|859.5|861|859.8|859|857.8|348
1675847400000|2023-02-08 09:10:00|860.8|859.3|863.3|861.5|863.5|862|860.8|859.3|77
1675847700000|2023-02-08 09:15:00|863.5|861.8|862.8|861.3|864.5|862.8|862.5|861|33
1675848000000|2023-02-08 09:20:00|863|861.5|862.3|860.8|864|862.5|862.3|860.8|32
1675848300000|2023-02-08 09:25:00|862|860.5|863|861.8|863.5|862|861.8|860.3|230
1675848600000|2023-02-08 09:30:00|863.3|861.3|864.8|863|865|863.5|862|860.8|145
1675848900000|2023-02-08 09:35:00|864.5|863.3|864.3|862.5|866|864.5|863.8|862|17
1675849200000|2023-02-08 09:40:00|864|862.8|864.8|863|865.5|864.3|863.8|862.3|21
1675849500000|2023-02-08 09:45:00|865|863.3|867.5|866|867.5|866|864.3|862.8|120
1675849800000|2023-02-08 09:50:00|867.3|866.3|867|865.3|869.3|867.8|866.5|865|72
1675850100000|2023-02-08 09:55:00|867.3|865.5|867.5|866|867.8|866|865.5|864|24
1675850400000|2023-02-08 10:00:00|867.8|865.8|867.3|865.5|867.8|866.5|866.3|864.5|8
1675850700000|2023-02-08 10:05:00|867.5|865.8|865.8|864.3|868|866.5|865.8|864.3|213
1675851000000|2023-02-08 10:10:00|866|864|865.5|864.3|866.5|865|865.5|864|48
1675851300000|2023-02-08 10:15:00|865.8|864|865.8|864|867|865.5|865.3|864|38
1675851600000|2023-02-08 10:20:00|866|864.3|866.5|864.8|867.3|865.5|865.8|864.3|146
1675851900000|2023-02-08 10:25:00|866.3|865|865.3|863.5|867.5|866|864.8|863.3|121
1675852200000|2023-02-08 10:30:00|865|863.8|864.3|862.8|865|863.8|864.3|862.5|77
1675852500000|2023-02-08 10:35:00|864|862.5|864|862.5|865.5|864|864|862.5|123
1675852800000|2023-02-08 10:40:00|864.3|862.8|864.3|862.8|865.3|864|864.3|862.8|66
1675853100000|2023-02-08 10:45:00|864.5|863|863|861.5|864.8|863.3|863|861.3|69
1675853400000|2023-02-08 10:50:00|863.3|861.8|861|859.5|863.8|862.5|861|859.5|24
1675853700000|2023-02-08 10:55:00|860.5|859|861.5|860|862|860.5|860.5|858.8|57
1675854000000|2023-02-08 11:00:00|861.8|860.3|861|859.5|863|861.3|860.8|859.5|17
1675854300000|2023-02-08 11:05:00|860.5|859.3|862.3|860.5|862.3|860.8|860.3|858.8|184
1675854600000|2023-02-08 11:10:00|862|860.8|861.5|859.8|863|861.5|861.5|859.8|555
1675854900000|2023-02-08 11:15:00|861.3|859.5|861.3|859.8|862|860.5|861.3|859.5|72
1675855200000|2023-02-08 11:20:00|861|859.5|861.8|860|861.8|860|860.8|859.3|5
1675855500000|2023-02-08 11:25:00|861.5|859.8|861.3|859.8|862|860.3|860.8|859.3|13
1675855800000|2023-02-08 11:30:00|861.5|860|860.8|859|861.8|860|860.3|858.8|25
1675856100000|2023-02-08 11:35:00|860.5|859.3|859.8|858.3|861.3|859.5|859.8|858.3|121
1675856400000|2023-02-08 11:40:00|859.5|858|858|856.3|859.5|858|857.5|856|157
1675856700000|2023-02-08 11:45:00|858.3|856.5|858.8|857.3|859.3|857.8|857.8|856.3|22
1675857000000|2023-02-08 11:50:00|859|857.5|858.5|856.8|859.3|857.8|858|856.5|14
1675857300000|2023-02-08 11:55:00|858.3|856.5|859.8|858.3|860|858.3|857.8|856.3|47
1675857600000|2023-02-08 12:00:00|860|858.5|862|860.5|863.3|861.8|860|858.5|74
1675857900000|2023-02-08 12:05:00|861.8|860|861.8|860.3|862|860.5|861|859.5|5
1675858200000|2023-02-08 12:10:00|862|860|863|861.8|863.8|862.3|862|860|55
1675858500000|2023-02-08 12:15:00|863.3|862|860.8|859.3|863.5|862|860.5|859|25
1675858800000|2023-02-08 12:20:00|861|859.5|860.8|859.3|861.8|860|860.5|859|12
1675859100000|2023-02-08 12:25:00|860.5|859|859.3|857.5|860.5|859.3|858.3|856.5|27
1675859400000|2023-02-08 12:30:00|859.5|857.8|857.8|856.3|860|858.5|857.5|856|54
1675859700000|2023-02-08 12:35:00|858|856.5|858.8|857.3|859|857.8|858|856.3|4
1675860000000|2023-02-08 12:40:00|859|857.5|857.3|855.8|859|857.5|857|855.8|26
1675860300000|2023-02-08 12:45:00|857.5|856|856.8|855.3|858.3|856.8|856.8|855.3|12
1675860600000|2023-02-08 12:50:00|857|855.5|855.3|853.5|857.5|855.8|854.8|853|376
1675860900000|2023-02-08 12:55:00|855|853.8|856.3|854.8|857|855.3|854.8|853.3|114
1675861200000|2023-02-08 13:00:00|856|854.5|857.5|855.8|857.8|856.3|855.5|854|15
1675861500000|2023-02-08 13:05:00|857.8|856|857.5|856|857.8|856.3|856.3|854.8|35
1675861800000|2023-02-08 13:10:00|857.8|855.8|858|856.5|858.5|857|856.8|855|41
1675862100000|2023-02-08 13:15:00|858.5|857|858.8|857|859.5|858|857.8|856|26
1675862400000|2023-02-08 13:20:00|858.5|856.8|860.3|858.8|860.3|859|858.3|856.8|8
1675862700000|2023-02-08 13:25:00|860|858.5|860.3|858.8|862|860.5|859.8|858.3|41
1675863000000|2023-02-08 13:30:00|860|858.5|861.5|860|862.3|861|860|858.5|51
1675863300000|2023-02-08 13:35:00|861.3|859.8|861.8|860|862.3|861|861|859.5|153
1675863600000|2023-02-08 13:40:00|862|860.3|860.8|859.3|862.8|861.3|860.3|859|17
1675863900000|2023-02-08 13:45:00|861|859.5|864|862.3|864|862.8|860.8|859.5|8
1675864200000|2023-02-08 13:50:00|864.3|862.5|865.5|864.3|866.5|865|864|862.5|33
1675864500000|2023-02-08 13:55:00|865.8|864.5|866.8|865.3|867.3|865.8|864|862.5|67
1675864800000|2023-02-08 14:00:00|867.3|865|864.3|862.8|868|866.5|863.5|862|10
1675865100000|2023-02-08 14:05:00|864.5|863|862.5|861|864.5|863|862|860.5|22
1675865400000|2023-02-08 14:10:00|862.3|860.8|861.8|860|864.3|862.8|861.8|860|101
1675865700000|2023-02-08 14:15:00|862|860.3|860.8|859|863.8|862.3|860.5|859|151
1675866000000|2023-02-08 14:20:00|861|859.3|862|860.5|863.5|861.8|860|858.5|102
1675866300000|2023-02-08 14:25:00|862.3|860.3|859.5|857.8|862.5|861|859|857.5|73
1675866600000|2023-02-08 14:30:00|859.3|858|861.3|859.5|861.5|860|858|856.5|4
1675866900000|2023-02-08 14:35:00|861|859.8|865|863.5|865.5|864|861|859.5|30
1675867200000|2023-02-08 14:40:00|864.8|863.3|860|858.3|865.3|863.8|859.5|858|267
1675867500000|2023-02-08 14:45:00|859.8|858|856.3|854.8|860|858|855.8|854.3|256
1675867800000|2023-02-08 14:50:00|856|854.5|850.3|848.5|856.8|855.3|850|848.5|280
1675868100000|2023-02-08 14:55:00|850.8|849.3|852.5|850.8|853.3|851.8|850.3|848.5|248
1675868400000|2023-02-08 15:00:00|852.8|851|849|847.3|852.8|851.3|848.8|847.3|122
1675868700000|2023-02-08 15:05:00|848.8|847|849.8|848.3|849.8|848.3|846.8|845.5|113
1675869000000|2023-02-08 15:10:00|850.3|848|850.5|848.8|851.8|850.3|849|847.8|293
1675869300000|2023-02-08 15:15:00|850.8|849|849|847.5|851|849.5|847|845.3|107
1675869600000|2023-02-08 15:20:00|849.5|847.8|849.3|847.5|850|848.5|847.5|845.8|42
1675869900000|2023-02-08 15:25:00|849.5|847.8|850.8|849|851.5|849.8|848|846.5|57
1675870200000|2023-02-08 15:30:00|850.3|847.3|847.3|845.5|850.3|847.8|841.3|839.5|377
1675870500000|2023-02-08 15:35:00|847|845.3|845.3|843.5|847.5|846|843.8|842|123
1675870800000|2023-02-08 15:40:00|845|843.8|835.8|834|845.3|843.8|835.3|833.5|124
1675871100000|2023-02-08 15:45:00|835.5|833.8|839.5|838|841.3|839.8|835|833.5|124
1675871400000|2023-02-08 15:50:00|839.3|837.8|846.5|844.8|846.5|844.8|838.5|836.8|78
1675871700000|2023-02-08 15:55:00|847|845|847|845.5|850.3|848.8|845.8|843.8|202
1675872000000|2023-02-08 16:00:00|847.3|845.8|847|845.3|847.8|846|843.3|841.8|409
1675872300000|2023-02-08 16:05:00|847.3|845.5|842.5|840.8|848|846.5|841.5|839.8|713
1675872600000|2023-02-08 16:10:00|842.3|840.5|835|833.5|843.3|841.8|834.8|833|167
1675872900000|2023-02-08 16:15:00|834.8|833|836.8|835.3|837|835.5|833.3|831.5|422
1675873200000|2023-02-08 16:20:00|837|835.5|835.3|833.8|838|836.5|830.8|829.3|939
1675873500000|2023-02-08 16:25:00|835.8|833.5|838.3|836.8|838.5|837|834.8|833|703
1675873800000|2023-02-08 16:30:00|838|836.5|837.3|835.5|841.5|839.8|836.3|834.8|299
1675874100000|2023-02-08 16:35:00|837|835.8|835.3|833.5|839.8|838.3|834.8|833.3|79
1675874400000|2023-02-08 16:40:00|835|833.3|837.5|836|837.5|836|832.8|831.3|44
1675874700000|2023-02-08 16:45:00|837.8|836.3|838|836.3|840.3|838.8|837|835.3|34
1675875000000|2023-02-08 16:50:00|838.3|836.5|838.8|837.3|838.8|837.3|836.8|835.3|11
1675875300000|2023-02-08 16:55:00|838.3|837|840.8|839.3|841|839.5|837.5|835.8|138
1675875600000|2023-02-08 17:00:00|841|839|836.8|835.3|841.8|840.3|836.8|835.3|456
1675875900000|2023-02-08 17:05:00|836.5|835|837.5|836|837.5|836|835|833.5|228
1675876200000|2023-02-08 17:10:00|837.8|836.3|837|835.3|840.8|839|837|835.3|215
1675876500000|2023-02-08 17:15:00|837.3|835.5|840.3|838.8|840.8|839|837|835.3|207
1675876800000|2023-02-08 17:20:00|840|838.5|839.3|837.5|841.8|840|838.3|836.8|10
1675877100000|2023-02-08 17:25:00|839.5|837.8|840.8|839|841.8|840.3|838.8|837|18
1675877400000|2023-02-08 17:30:00|840.5|839.3|842|840.3|842.8|841.3|840.3|838.5|56
1675877700000|2023-02-08 17:35:00|841.8|840|840|838.3|842.8|841.3|839|837.5|16
1675878000000|2023-02-08 17:40:00|839.8|838.5|837|835.3|840|838.5|836|834.5|20
1675878300000|2023-02-08 17:45:00|837.3|835.5|836.5|834.8|838.3|836.5|836|834.3|5
1675878600000|2023-02-08 17:50:00|836.3|834.5|837.8|836|840|838.3|836.3|834.5|41
1675878900000|2023-02-08 17:55:00|837.5|836.3|839.5|837.8|839.8|838.3|837|835.5|26
1675879200000|2023-02-08 18:00:00|839.8|838|840.8|838.8|842.3|840.5|839.5|837.8|7
1675879500000|2023-02-08 18:05:00|840.5|839|843.3|841.5|843.5|841.8|839.5|837.5|35
1675879800000|2023-02-08 18:10:00|843.5|841.8|843.3|841.5|843.5|842|841.8|840.3|26
1675880100000|2023-02-08 18:15:00|843.5|841.8|841|839.8|843.8|842.3|840.3|838.8|17
1675880400000|2023-02-08 18:20:00|841.3|839.5|841.8|840|842.8|841.3|840.8|839.3|88
1675880700000|2023-02-08 18:25:00|842|840.3|840.3|838.5|842.8|841|840|838.5|2
1675881000000|2023-02-08 18:30:00|840.8|838.8|841.3|839.5|841.3|839.8|838.8|837.3|4
1675881300000|2023-02-08 18:35:00|841|839.8|838.8|837.3|841|839.8|838.8|837.3|3
1675881600000|2023-02-08 18:40:00|838.5|837|839.5|837.8|840.8|839.3|838.5|837|5
1675881900000|2023-02-08 18:45:00|839.3|838|839.5|837.8|840.5|839.3|838.8|837.3|5
1675882200000|2023-02-08 18:50:00|839.3|838|837.5|836|840.5|839|837.5|836|27
1675882500000|2023-02-08 18:55:00|837.8|836.3|835.8|834.3|838|836.3|835.3|834|15
1675882800000|2023-02-08 19:00:00|836|834|841|839.3|841|839.5|836|834|6
1675883100000|2023-02-08 19:05:00|841.3|839.5|838.3|836.8|841.3|839.8|837.8|836.5|15
1675883400000|2023-02-08 19:10:00|838.5|837|838.8|837.3|839.5|838|837.5|836|28
1675883700000|2023-02-08 19:15:00|839|837.5|841.5|840|842.5|841|839|837.5|63
1675884000000|2023-02-08 19:20:00|841.8|840.3|840.3|838.5|843|841.3|839.5|837.8|6
1675884300000|2023-02-08 19:25:00|840|838.8|841.5|840.3|842|840.5|839.8|838.3|87
1675884600000|2023-02-08 19:30:00|841.8|840|842|840.3|842.8|841|841.3|839.8|45
1675884900000|2023-02-08 19:35:00|841.8|840.5|840.5|838.8|842.3|840.5|840|838.3|2
1675885200000|2023-02-08 19:40:00|840.8|839|841.5|840|842|840.3|840.3|838.5|0
1675885500000|2023-02-08 19:45:00|841.8|839.8|842|840.5|842.5|841|841.3|839.8|4
1675885800000|2023-02-08 19:50:00|841.8|840.3|841.5|840|842.3|840.5|841.3|839.5|1
1675886100000|2023-02-08 19:55:00|841.8|839.8|841.8|840|842|840.3|841.3|839.5|0
1675886400000|2023-02-08 20:00:00|842|840.3|841.5|839.8|842|840.3|841.3|839.5|0
1675886700000|2023-02-08 20:05:00|841.3|839.5|841.8|840|842|840.5|840.8|839.3|0
1675887000000|2023-02-08 20:10:00|842|840.3|840.5|838.8|842|840.5|840|838.5|0
1675887300000|2023-02-08 20:15:00|840.3|838.5|840.3|838.8|841.3|839.8|840.3|838.5|6
1675887600000|2023-02-08 20:20:00|840.8|839|841|839.3|841|839.5|840.8|838.8|1
1675887900000|2023-02-08 20:25:00|840.8|839.5|840.5|839|841|839.5|840.3|838.5|1
1675888200000|2023-02-08 20:30:00|840.3|838.8|841.5|839.8|841.5|840|840.3|838.5|0
1675888500000|2023-02-08 20:35:00|841.3|840|841.5|839.8|841.5|840|840.8|839|0
1675888800000|2023-02-08 20:40:00|841.3|839.5|841|839.3|841.5|839.8|841|839.3|0
1675889100000|2023-02-08 20:45:00|840.8|839|840.8|839|841|839.5|840.5|839|0
1675889400000|2023-02-08 20:50:00|840.5|838.8|841.3|839.5|841.3|839.8|840.5|838.8|0
1675889700000|2023-02-08 20:55:00|841.8|839.8|841.8|840|842.3|840.8|841.5|839.8|10
1675890000000|2023-02-08 21:00:00|841.5|840.3|841|839|841.8|840.3|841|839|9
1675890300000|2023-02-08 21:05:00|841.3|839.3|841.5|839.5|841.8|840|841|839|11
1675890600000|2023-02-08 21:10:00|841.3|839.8|841.8|840|841.8|840|841.3|839.5|0
1675890900000|2023-02-08 21:15:00|841.5|839.8|841.5|840|841.5|840|841.3|839.8|0
1675891200000|2023-02-08 21:20:00|841.8|840.3|842|840.3|842.3|840.5|841.8|840|0
1675891500000|2023-02-08 21:25:00|842.3|840.5|842.5|841|842.8|841.3|842|840.3|0
1675891800000|2023-02-08 21:30:00|842|840.8|842.8|841|842.8|841.3|842|840.3|0
1675892100000|2023-02-08 21:35:00|842.5|840.8|842.5|841|843|841.3|842.5|840.8|0
1675892400000|2023-02-08 21:40:00|842.8|840.8|843|841.3|843|841.3|842.8|840.8|0
1675892700000|2023-02-08 21:45:00|843.3|841.5|842.5|840.8|843.3|841.5|842.5|840.8|2
1675893000000|2023-02-08 21:50:00|842.8|841|842.5|840.8|842.8|841.3|842.5|840.8|0
1675893300000|2023-02-08 21:55:00|842.8|841|843.3|841.5|843.8|841.8|842.5|840.5|1
1675893600000|2023-02-08 22:00:00|843.8|841|842.3|839|843.8|841|842.3|839|0
1675896600000|2023-02-08 22:50:00|842||842||842||842||0
1675896900000|2023-02-08 22:55:00|841.8|839.3|842.8|839.3|842.8|839.3|841.5|839.3|0
1675908000000|2023-02-09 02:00:00|847|845.3|847|845.5|847.3|845.5|847|845.3|0
1675908300000|2023-02-09 02:05:00|846.8|845.3|847.3|845.5|847.3|845.5|846.8|845.3|0
1675908600000|2023-02-09 02:10:00|847||847.3||847.3||847||0
1675908900000|2023-02-09 02:15:00|847|845.3|847.8|846|847.8|846|846.8|845.3|0
1675909200000|2023-02-09 02:20:00|848.3|846.3|848.3|846.5|848.8|847|848|846.3|9
1675909500000|2023-02-09 02:25:00|848.5|846.8|848.3|846.8|848.8|847|848.3|846.8|0
1675909800000|2023-02-09 02:30:00|847.8|846.5|848.3|846.5|848.3|846.5|847.5|846|2
1675910100000|2023-02-09 02:35:00|848|846.3|848|846.3|848.3|846.5|847.8|846|0
1675910400000|2023-02-09 02:40:00|847.8|846|848.5|846.8|848.5|846.8|847.8|846|5
1675910700000|2023-02-09 02:45:00|848.3|846.5|847.3|845.3|848.5|846.5|847|845.3|0
1675911000000|2023-02-09 02:50:00|847|845|846.8|845.3|847|845.3|846.8|845|1
1675911300000|2023-02-09 02:55:00|847|845|846.8|845.3|847|845.3|846.5|845|0
1675911600000|2023-02-09 03:00:00|846.5|845|846.3|844.3|846.5|845|845.8|844.3|3
1675911900000|2023-02-09 03:05:00|846|844.5|846|844.3|846.3|844.5|845.8|844.3|2
1675912200000|2023-02-09 03:10:00|846.3|844|844.3|842.5|846.3|844|844.3|842.5|0
1675912500000|2023-02-09 03:15:00|844|842|842.3|840.5|844.3|842.3|842|840.3|10
1675912800000|2023-02-09 03:20:00|842|840.3|843|841.3|843.3|841.5|842|840.3|0
1675913100000|2023-02-09 03:25:00|842.8|841.5|843|841.5|843.5|841.5|842.8|841.3|2
1675913400000|2023-02-09 03:30:00|843.3|841.3|843|841.3|843.3|841.3|842.8|841.3|0
1675913700000|2023-02-09 03:35:00|843.3|841.5|843|841|843.3|841.5|843|841|0
1675914000000|2023-02-09 03:40:00|842.8|841.5|843.5|841.5|843.8|842|842.8|841.5|0
1675914300000|2023-02-09 03:45:00|843.8|841.8|843.8|842.3|843.8|842.3|843.5|841.8|0
1675914600000|2023-02-09 03:50:00|844.5|842.5|844.3|842.5|844.5|842.8|843.8|842.3|0
1675914900000|2023-02-09 03:55:00|844.5|842.8|844.8|842.8|844.8|842.8|844.3|842.8|0
1675915200000|2023-02-09 04:00:00|845.3|843.3|844.8|842.8|845.3|843.3|844.8|842.8|0
1675915500000|2023-02-09 04:05:00|845|843|845|843|845.3|843|844.8|843|0
1675915800000|2023-02-09 04:10:00|844.8||845||845||844.8||0
1675916100000|2023-02-09 04:15:00|845.3|843.3|845|843|845.3|843.3|845|843|0
1675916400000|2023-02-09 04:20:00|844.8|842.8|844.8|842.8|844.8|842.8|844.5|842.5|0
1675916700000|2023-02-09 04:25:00|844.5|842.5|844.3|842.5|844.8|842.8|844.3|842.5|0
1675917000000|2023-02-09 04:30:00|844.5|842.8|844.8|843|844.8|843|844.5|842.8|0
1675917300000|2023-02-09 04:35:00|844.5|843.3|844.8|843|844.8|843.3|844.5|842.8|0
1675917600000|2023-02-09 04:40:00|844.5|843.3|844.8|843.3|844.8|843.3|844.5|843.3|0
1675917900000|2023-02-09 04:45:00|844.5|843|844.8|843|844.8|843|844.5|842.8|0
1675918200000|2023-02-09 04:50:00|844.5||844.5||844.5||844.5||0
1675918500000|2023-02-09 04:55:00|844.8|842.8|844.8|842.8|844.8|843|844.5|842.8|0
1675918800000|2023-02-09 05:00:00|845|843|845.3|843.8|845.3|843.8|845|843|2
1675919100000|2023-02-09 05:05:00||843.5||843.5||843.8||843.5|0
1675919400000|2023-02-09 05:10:00|845|843.8|845.8|844.3|845.8|844.3|845|843.8|0
1675919700000|2023-02-09 05:15:00|845.5|844|845.8|844.3|845.8|844.3|845.5|844|0
1675920000000|2023-02-09 05:20:00|846.8|845|849|847.5|849.3|847.5|846.8|845|3
1675920300000|2023-02-09 05:25:00|848.8|847|848.3|846.5|848.8|847|847.8|846|0
1675920600000|2023-02-09 05:30:00|848.5|846.8|847.8|846|848.5|846.8|847.3|845.3|1
1675920900000|2023-02-09 05:35:00|848|846.3|847.5|845.5|848|846.3|847.5|845.5|1
1675921200000|2023-02-09 05:40:00|847.3|845.3|847|845.5|847.8|846|846.5|845.3|21
1675921500000|2023-02-09 05:45:00|846.8|845.3|846.3|844.8|847.5|845.8|846.3|844.5|2
1675921800000|2023-02-09 05:50:00|846.5|845|846.8|845.3|847.3|845.8|846.5|845|59
1675922100000|2023-02-09 05:55:00|846.5|844.8|846.3|844.5|846.8|845.3|845.8|844.3|13
1675922400000|2023-02-09 06:00:00|845.8|844.3|846.5|844.8|847.3|845.5|845.8|844.3|16
1675922700000|2023-02-09 06:05:00|846.8|845|847|845|847.8|846|846.8|845|1
1675923000000|2023-02-09 06:10:00|847.3|845.3|847.5|845.8|847.8|846|847.3|845.3|1
1675923300000|2023-02-09 06:15:00|847.8|846|846.8|845|847.8|846|846.5|844.8|12
1675923600000|2023-02-09 06:20:00|847|844.8|846.5|845|848|846.3|846.5|844.8|89
1675923900000|2023-02-09 06:25:00|846.3|844.8|847|845.3|847.3|845.3|846.3|844.5|43
1675924200000|2023-02-09 06:30:00|847.3|845.5|848|846|848|846.3|847.3|845.5|0
1675924500000|2023-02-09 06:35:00|847.8|845.8|848|846.3|848|846.3|847.5|845.8|4
1675924800000|2023-02-09 06:40:00|847.8|845.8|847.8|846|848|846|847.5|845.8|2
1675925100000|2023-02-09 06:45:00|848|846.3|849.8|848.3|849.8|848.3|847.8|846|9
1675925400000|2023-02-09 06:50:00|849.5|847.5|848.8|847|849.8|847.8|848.8|847|6
1675925700000|2023-02-09 06:55:00|848.5|847.3|849|847.3|849|847.3|848.3|846.5|27
1675926000000|2023-02-09 07:00:00|848.8|847|846.5|844.5|848.8|847|846|844.3|2
1675926300000|2023-02-09 07:05:00|846.3|844|846.3|844.5|847|845.3|845.8|844|11
1675926600000|2023-02-09 07:10:00|846.5|844.8|847.5|846|847.5|846|846|844.3|0
1675926900000|2023-02-09 07:15:00|847.3|845.8|847.5|845.8|848.5|846.8|847|845.3|17
1675927200000|2023-02-09 07:20:00|847.3|846|847|845.3|848.8|847|846.3|844.3|88
1675927500000|2023-02-09 07:25:00|847.3|846|847.3|845.5|848.3|846.5|847|845.5|4
1675927800000|2023-02-09 07:30:00|847|845.3|847.3|845.8|847.8|846.3|846.8|845.3|1
1675928100000|2023-02-09 07:35:00|847.5|846|847|845.3|847.5|846.3|847|845.3|2
1675928400000|2023-02-09 07:40:00|846.5|845.5|846.5|844.8|847|845.5|845.5|844|13
1675928700000|2023-02-09 07:45:00|846.8|845|847|845.3|847.3|845.8|846.5|844.8|29
1675929000000|2023-02-09 07:50:00|846.8|845|844.5|843|847|845.3|844.3|842.5|11
1675929300000|2023-02-09 07:55:00|844.3|842.8|845.5|844|846.3|844.5|844|842.5|7
1675929600000|2023-02-09 08:00:00|845.8|844.3|848|846.3|849|847.3|845.5|844.3|9
1675929900000|2023-02-09 08:05:00|847.8|846|852.3|850.5|852.3|850.5|847.5|845.8|42
1675930200000|2023-02-09 08:10:00|852|850.3|853.8|852.3|854.3|852.8|851|849.5|21
1675930500000|2023-02-09 08:15:00|854|852.5|852.3|850.3|854|852.5|852|850|60
1675930800000|2023-02-09 08:20:00|852|850.8|849|847|852.3|850.8|846.3|844.8|12
1675931100000|2023-02-09 08:25:00|848.8|847.5|845.3|843.8|849|847.5|844.5|843|47
1675931400000|2023-02-09 08:30:00|845.8|844.3|843.8|842.3|846.3|844.8|842.3|840.5|39
1675931700000|2023-02-09 08:35:00|844|842.5|843.8|842.3|844|842.5|842.3|840.8|11
1675932000000|2023-02-09 08:40:00|843.5|842|846.5|844.8|846.8|845.3|843.5|841.8|39
1675932300000|2023-02-09 08:45:00|846.8|845|847|845.5|847.5|846|846.3|844.8|57
1675932600000|2023-02-09 08:50:00|847.3|845.8|848.5|846.8|848.5|847|846.8|845.3|172
1675932900000|2023-02-09 08:55:00|848.8|847|844.3|842.3|848.8|847|844|842.3|26
1675933200000|2023-02-09 09:00:00|844.5|842.8|845.3|843.8|845.3|843.8|842.3|840.8|13
1675933500000|2023-02-09 09:05:00|845|843.5|843.8|842|845.8|844|843.5|842|1
1675933800000|2023-02-09 09:10:00|843.5|841.8|842|840.3|844|842.3|841.8|840.3|20
1675934100000|2023-02-09 09:15:00|841.8|840.5|841.5|840|842.3|840.5|841.3|839.8|1
1675934400000|2023-02-09 09:20:00|841.3|839.8|838.3|836.5|841.8|840.3|837.8|835.8|56
1675934700000|2023-02-09 09:25:00|838.5|836.3|837.3|835.8|840.3|838.5|837|835.5|46
1675935000000|2023-02-09 09:30:00|837|835.5|839.3|837.8|840.3|838.8|837|835.5|7
1675935300000|2023-02-09 09:35:00|839.5|837.5|838.3|836.8|840.8|839.3|838|836.5|28
1675935600000|2023-02-09 09:40:00|838|836.3|841|839.3|841.5|840|837.8|836|18
1675935900000|2023-02-09 09:45:00|841.3|839.5|841.5|840|842.5|841|841.3|839.3|8
1675936200000|2023-02-09 09:50:00|841.8|840.3|843|841.5|843|841.5|841.8|840.3|35
1675936500000|2023-02-09 09:55:00|842.8|841.3|840.3|838.5|843|841.5|839.8|838.3|49
1675936800000|2023-02-09 10:00:00|840.5|838.8|841.8|840|841.8|840.3|839.8|838.3|33
1675937100000|2023-02-09 10:05:00|842|840.3|842.3|840.5|842.8|841.3|841|839.5|7
1675937400000|2023-02-09 10:10:00|842|840.8|841.8|840|842.5|841|841.3|839.8|42
1675937700000|2023-02-09 10:15:00|841.5|839.8|842.8|841|843|841.5|841.3|839.8|11
1675938000000|2023-02-09 10:20:00|843|841.3|843.8|842.3|844|842.5|842.5|841|1
1675938300000|2023-02-09 10:25:00|843|842|842.8|841|843.3|842|842.3|840.8|78
1675938600000|2023-02-09 10:30:00|843|841.3|845|843|846|844.5|843|841.3|93
1675938900000|2023-02-09 10:35:00|844.8|843.3|844.3|842.5|845.3|843.8|844|842.3|8
1675939200000|2023-02-09 10:40:00|844|842.3|843.8|842|844.3|842.5|842.8|841|2
1675939500000|2023-02-09 10:45:00|844|842.3|839.8|838|844.3|842.3|839.5|838|75
1675939800000|2023-02-09 10:50:00|839.5|837.5|840.5|839|841|839.3|838.8|837.3|13
1675940100000|2023-02-09 10:55:00|840.8|839.3|840.3|838.5|842|840.3|840.3|838.5|6
1675940400000|2023-02-09 11:00:00|840.5|838.8|840.5|838.8|841.5|839.8|840.3|838.8|6
1675940700000|2023-02-09 11:05:00|840.8|839|840|838.5|841|839.3|839.5|837.8|10
1675941000000|2023-02-09 11:10:00|840.3|838.8|839.3|837.3|841.5|840|838.8|837|80
1675941300000|2023-02-09 11:15:00|839|837.5|839.3|837.5|839.8|838|838.5|837|4
1675941600000|2023-02-09 11:20:00|839|837|838.8|837|839|837.8|837.8|836|22
1675941900000|2023-02-09 11:25:00|838.5|836.5|838.3|836.3|838.8|836.8|837.3|835.8|18
1675942200000|2023-02-09 11:30:00|838.8|836.5|837.3|835.8|839|837.3|837|835.5|51
1675942500000|2023-02-09 11:35:00|836.8|835.5|833.8|832.3|836.8|835.5|832.8|831|2
1675942800000|2023-02-09 11:40:00|833.5|832|832.3|830.8|833.8|832.3|830.8|829|26
1675943100000|2023-02-09 11:45:00|832.5|831|830.8|829.3|834.5|833|830.8|829.3|14
1675943400000|2023-02-09 11:50:00|831|829.5|830.8|829|832|830.5|830.5|829|56
1675943700000|2023-02-09 11:55:00|831|829.3|830.8|829.3|832|830.5|830.3|828.5|25
1675944000000|2023-02-09 12:00:00|831|829.5|831.3|829.5|831.8|830.3|830.3|828.5|45
1675944300000|2023-02-09 12:05:00|831|829.3|830.5|829|831.8|830.3|830.5|828.8|17
1675944600000|2023-02-09 12:10:00|830.3|828.8|829.5|827.8|830.8|829.3|828.8|827.3|32
1675944900000|2023-02-09 12:15:00|829.3|828|828|826.3|829.5|828|827.3|825.8|9
1675945200000|2023-02-09 12:20:00|827.8|826.5|828.5|826.8|828.8|827|827.8|826|2
1675945500000|2023-02-09 12:25:00|828.3|826.5|828.5|827|829.3|827.8|827.3|825.5|65
1675945800000|2023-02-09 12:30:00|828.3|826.8|826|824.5|828.3|826.8|825.8|824|62
1675946100000|2023-02-09 12:35:00|826.3|824.8|825.5|823.8|826.8|825.3|825.5|823.8|44
1675946400000|2023-02-09 12:40:00|825.8|824|826|824.5|826.8|825.3|824.3|822.8|38
1675946700000|2023-02-09 12:45:00|826.3|824.8|825.5|824|827|825.5|825.5|824|6
1675947000000|2023-02-09 12:50:00|825.8|823.8|825|823.3|825.8|824|824.8|823|30
1675947300000|2023-02-09 12:55:00|825.3|823.5|826.8|825|826.8|825.3|825|823.5|153
1675947600000|2023-02-09 13:00:00|826.5|824.5|823.5|822.3|826.5|824.5|822|820|115
1675947900000|2023-02-09 13:05:00|823.3|821.8|821|819.3|823.3|821.8|820|818.5|76
1675948200000|2023-02-09 13:10:00|820.8|819.5|823.3|821.5|823.5|822|820.5|819|28
1675948500000|2023-02-09 13:15:00|823.5|821.8|823|821.3|823.5|822|821.8|820|46
1675948800000|2023-02-09 13:20:00|822.8|821|820|818.3|823.5|821.5|819.8|818.3|46
1675949100000|2023-02-09 13:25:00|819.8|818.5|820|818.5|820.8|819|818.8|817|94
1675949400000|2023-02-09 13:30:00|820.5|818.8|822.5|820.8|822.8|821|820.3|818.8|278
1675949700000|2023-02-09 13:35:00|822.3|820.5|821.8|820.3|823.3|821.8|821.3|819.8|118
1675950000000|2023-02-09 13:40:00|821.5|820|821.8|820.3|823.3|821.5|820.5|818.8|150
1675950300000|2023-02-09 13:45:00|822|819.8|819.8|818|822|820.5|819.5|818|326
1675950600000|2023-02-09 13:50:00|819.3|817.8|817.5|815.8|819.5|817.8|816|814.5|1036
1675950900000|2023-02-09 13:55:00|817.8|816|817.8|816|819.3|817.8|816.3|814.5|176
1675951200000|2023-02-09 14:00:00|818|816.3|817.3|815.5|819.8|818.3|816|814.3|124
1675951500000|2023-02-09 14:05:00|817|815.3|818.5|816.8|820|818.5|816.5|815|49
1675951800000|2023-02-09 14:10:00|818.3|816.5|817.5|816|819.3|817.5|816.3|814.5|52
1675952100000|2023-02-09 14:15:00|817.3|815.8|815|813.3|818.8|817|814.8|813|48
1675952400000|2023-02-09 14:20:00|815.3|813|814|812.3|816|814.3|813|811|35
1675952700000|2023-02-09 14:25:00|814.3|812.5|815|813.3|816.5|815|813|811.5|99
1675953000000|2023-02-09 14:30:00|814.8|813|812.8|811|815.5|813.8|812.5|810.8|22
1675953300000|2023-02-09 14:35:00|812.5|811.3|817|815.5|817.3|815.5|812.5|810.8|122
1675953600000|2023-02-09 14:40:00|817.3|815.8|821.3|819.5|821.8|820.3|817.3|815.5|70
1675953900000|2023-02-09 14:45:00|821.5|819.8|817.5|816|821.5|819.8|817|815.3|229
1677750600000|2023-03-02 09:50:00|843.3|842.3|842.8|841.8|843.5|842.5|842.5|841.5|456
1677750900000|2023-03-02 09:55:00|842.6|841.6|842.3|841.3|843.1|842.1|840.4|839.4|944
1677751200000|2023-03-02 10:00:00|842.1|841.1|841.6|840.6|842.5|841.5|840.4|839.4|718
1677751500000|2023-03-02 10:05:00|841.5|840.5|842.5|841.5|842.9|841.9|841.4|840.4|676
1677751800000|2023-03-02 10:10:00|842.1|841.1|842.4|841.4|842.4|841.4|841.9|840.9|379
1677752100000|2023-03-02 10:15:00|842.5|841.5|842.9|841.9|844.1|843.1|842.5|841.5|753
1677752400000|2023-03-02 10:20:00|843|842|843.3|842.3|843.8|842.8|841.6|840.6|240
1677752700000|2023-03-02 10:25:00|843.1|842.1|842.5|841.5|843.1|842.1|841.6|840.6|195
1677753000000|2023-03-02 10:30:00|842.6|841.6|844.3|843.3|844.3|843.3|842.4|841.4|212
1677753300000|2023-03-02 10:35:00|844|843|848.1|847.1|848.4|847.4|843.4|842.4|2766
1677753600000|2023-03-02 10:40:00|848.3|847.3|848.1|847.1|848.9|847.9|847.5|846.5|1270
1677753900000|2023-03-02 10:45:00|848.3|847.3|846.8|845.8|848.4|847.4|846.3|845.3|888
1677754200000|2023-03-02 10:50:00|846.6|845.6|847.1|846.1|847.5|846.5|845.9|844.9|517
1677754500000|2023-03-02 10:55:00|847.3|846.3|848.8|847.8|850.1|849.1|847.1|846.1|1181
1677754800000|2023-03-02 11:00:00|848.9|847.9|848.8|847.8|850.1|849.1|848.5|847.5|683
1677755100000|2023-03-02 11:05:00|848.6|847.6|849.6|848.6|849.8|848.8|847.8|846.8|460
1677755400000|2023-03-02 11:10:00|849.5|848.5|848.8|847.8|849.6|848.6|848.4|847.4|432
1677755700000|2023-03-02 11:15:00|848.9|847.9|850|849|850.4|849.4|848.9|847.9|420
1677756000000|2023-03-02 11:20:00|849.9|848.9|851.8|850.8|852.4|851.4|849.9|848.9|1245
1677756300000|2023-03-02 11:25:00|851.6|850.6|849.3|848.3|852.3|851.3|849.1|848.1|699
1677756600000|2023-03-02 11:30:00|849.4|848.4|852.4|851.4|852.4|851.4|849.4|848.4|1895
1677756900000|2023-03-02 11:35:00|852.1|851.1|851.9|850.9|853.1|852.1|851.4|850.4|1918
1677757200000|2023-03-02 11:40:00|851.6|850.6|849.6|848.6|851.6|850.6|849.1|848.1|1045
1677757500000|2023-03-02 11:45:00|850|849|850.4|849.4|850.5|849.5|849.1|848.1|218
1677757800000|2023-03-02 11:50:00|850.5|849.5|850.8|849.8|851|850|849.4|848.4|205
1677758100000|2023-03-02 11:55:00|850.6|849.6|850.6|849.6|850.8|849.8|849.6|848.6|104
1677758400000|2023-03-02 12:00:00|850.8|849.8|850.9|849.9|851.4|850.4|850|849|163
1677758700000|2023-03-02 12:05:00|850.5|849.5|849.5|848.5|850.9|849.9|848.9|847.9|292
1677759000000|2023-03-02 12:10:00|849.4|848.4|848.4|847.4|849.6|848.6|847.9|846.9|487
1677759300000|2023-03-02 12:15:00|848.6|847.6|848.1|847.1|848.8|847.8|847.4|846.4|45
1677759600000|2023-03-02 12:20:00|848.3|847.3|847.9|846.9|848.6|847.6|847.4|846.4|363
1677759900000|2023-03-02 12:25:00|847.8|846.8|847.4|846.4|847.8|846.8|847.4|846.4|298
1677760200000|2023-03-02 12:30:00|847.5|846.5|845.8|844.8|847.8|846.8|845.8|844.8|391
1677760500000|2023-03-02 12:35:00|845.9|844.9|844.4|843.4|846|845|844|843|297
1677760800000|2023-03-02 12:40:00|844.6|843.6|845.1|844.1|845.9|844.9|844.4|843.4|342
1677761100000|2023-03-02 12:45:00|844.9|843.9|847.4|846.4|847.8|846.8|844.6|843.6|353
1677761400000|2023-03-02 12:50:00|847.6|846.6|847.8|846.8|848.9|847.9|847.4|846.4|431
1677761700000|2023-03-02 12:55:00|847.9|846.9|849.1|848.1|849.3|848.3|847.4|846.4|211
1677762000000|2023-03-02 13:00:00|849|848|848.5|847.5|849.6|848.6|847.3|846.3|555
1677762300000|2023-03-02 13:05:00|848.4|847.4|847.8|846.8|848.5|847.5|847|846|242
1677762600000|2023-03-02 13:10:00|847.9|846.9|846.9|845.9|848|847|846.3|845.3|288
1677762900000|2023-03-02 13:15:00|846.8|845.8|847.4|846.4|847.8|846.8|845.9|844.9|205
1677763200000|2023-03-02 13:20:00|847.1|846.1|847.8|846.8|848.9|847.9|847.1|846.1|105
1677763500000|2023-03-02 13:25:00|847.9|846.9|848.3|847.3|848.6|847.6|847.5|846.5|143
1677763800000|2023-03-02 13:30:00|848.1|847.1|847.4|846.4|848.4|847.4|847.1|846.1|151
1677764100000|2023-03-02 13:35:00|847.5|846.5|846.3|845.3|847.5|846.5|845.6|844.6|600
1677764400000|2023-03-02 13:40:00|846.5|845.5|847.1|846.1|847.8|846.8|846.4|845.4|448
1677764700000|2023-03-02 13:45:00|847|846|846.8|845.8|848.1|847.1|846.3|845.3|449
1677765000000|2023-03-02 13:50:00|846.9|845.9|846.1|845.1|847.9|846.9|845.9|844.9|236
1677765300000|2023-03-02 13:55:00|846.3|845.3|847|846|847.1|846.1|845.4|844.4|361
1677765600000|2023-03-02 14:00:00|847.6|846.6|847.8|846.8|849.4|848.4|846.8|845.8|564
1677765900000|2023-03-02 14:05:00|847.9|846.9|848.3|847.3|849|848|847.1|846.1|200
1677766200000|2023-03-02 14:10:00|848.4|847.4|847.9|846.9|848.6|847.6|846.9|845.9|491
1677766500000|2023-03-02 14:15:00|847.8|846.8|847.4|846.4|849.5|848.5|847.4|846.4|358
1677766800000|2023-03-02 14:20:00|847.8|846.8|849.1|848.1|849.3|848.3|847.6|846.6|383
1677767100000|2023-03-02 14:25:00|849|848|849.6|848.6|849.9|848.9|848.3|847.3|215
1677767400000|2023-03-02 14:30:00|849.9|848.9|847.4|846.4|850.4|849.4|845.9|844.9|947
1677767700000|2023-03-02 14:35:00|847.1|846.1|847.1|846.1|847.3|846.3|845.4|844.4|346
1677768000000|2023-03-02 14:40:00|847.3|846.3|845.6|844.6|848.4|847.4|845.4|844.4|362
1677768300000|2023-03-02 14:45:00|845.4|844.4|846.4|845.4|847.6|846.6|844.9|843.9|306
1677768600000|2023-03-02 14:50:00|846.1|845.1|849|848|849.3|848.3|846.1|845.1|370
1677768900000|2023-03-02 14:55:00|848.9|847.9|847.6|846.6|849.4|848.4|846.9|845.9|477
1677769200000|2023-03-02 15:00:00|847.5|846.5|849.5|848.5|849.6|848.6|847.5|846.5|346
1677769500000|2023-03-02 15:05:00|849.4|848.4|848.5|847.5|849.6|848.6|847.4|846.4|398
1677769800000|2023-03-02 15:10:00|848.4|847.4|849.9|848.9|849.9|848.9|847.9|846.9|307
1677770100000|2023-03-02 15:15:00|849.6|848.6|850.1|849.1|850.4|849.4|848.3|847.3|635
1677770400000|2023-03-02 15:20:00|850|849|848.9|847.9|850.1|849.1|847.4|846.4|848
1677770700000|2023-03-02 15:25:00|849|848|849.8|848.8|850.3|849.3|848.6|847.6|605
1677771000000|2023-03-02 15:30:00|849.9|848.9|843.8|842.8|849.9|848.9|843.8|842.8|1258
1677771300000|2023-03-02 15:35:00|843.4|842.4|844.4|843.4|844.4|843.4|841.6|840.6|1544
1677771600000|2023-03-02 15:40:00|844.3|843.3|843.8|842.8|845.3|844.3|843.4|842.4|720
1677771900000|2023-03-02 15:45:00|843.6|842.6|839.1|838.1|843.9|842.9|839.1|838.1|1381
1677772200000|2023-03-02 15:50:00|839.4|838.4|843.8|842.8|844|843|839|838|733
1677772500000|2023-03-02 15:55:00|843.9|842.9|843.3|842.3|844.5|843.5|841.8|840.8|437
1677772800000|2023-03-02 16:00:00|842.9|841.9|840.1|839.1|844.1|843.1|840|839|705
1677773100000|2023-03-02 16:05:00|839.9|838.9|841|840|841.6|840.6|839.4|838.4|357
1677773400000|2023-03-02 16:10:00|840.6|839.6|838.4|837.4|840.9|839.9|838.3|837.3|722
1677773700000|2023-03-02 16:15:00|838.3|837.3|840.9|839.9|841.8|840.8|838.1|837.1|721
1677774000000|2023-03-02 16:20:00|841.1|840.1|840.8|839.8|841.4|840.4|838|837|736
1677774300000|2023-03-02 16:25:00|840.6|839.6|841.6|840.6|841.9|840.9|838.3|837.3|2249
1677774600000|2023-03-02 16:30:00|841.8|840.8|843|842|844.4|843.4|841.3|840.3|1176
1677774900000|2023-03-02 16:35:00|843.1|842.1|845.9|844.9|846.3|845.3|841.1|840.1|891
1677775200000|2023-03-02 16:40:00|846|845|842|841|846.4|845.4|841.9|840.9|628
1677775500000|2023-03-02 16:45:00|841.9|840.9|841.9|840.9|842.4|841.4|840.1|839.1|539
1677775800000|2023-03-02 16:50:00|842|841|840.1|839.1|842.1|841.1|839.6|838.6|318
1677776100000|2023-03-02 16:55:00|839.9|838.9|838.3|837.3|839.9|838.9|838.1|837.1|323
1677776400000|2023-03-02 17:00:00|838.4|837.4|838.5|837.5|840.4|839.4|837.6|836.6|865
1677776700000|2023-03-02 17:05:00|838.4|837.4|837.4|836.4|838.6|837.6|836.3|835.3|593
1677777000000|2023-03-02 17:10:00|837.3|836.3|835.6|834.6|837.4|836.4|835.1|834.1|373
1677777300000|2023-03-02 17:15:00|835.4|834.4|835|834|836|835|834.6|833.6|327
1677777600000|2023-03-02 17:20:00|835.1|834.1|833.6|832.6|835.3|834.3|833.4|832.4|529
1677777900000|2023-03-02 17:25:00|833.1|832.1|833.4|832.4|833.5|832.5|832.4|831.4|815
1677778200000|2023-03-02 17:30:00|833.3|832.3|836.3|835.3|836.4|835.4|832.6|831.6|602
1677778500000|2023-03-02 17:35:00|836.4|835.4|836.6|835.6|838.8|837.8|836.1|835.1|329
1677778800000|2023-03-02 17:40:00|836.8|835.8|837.1|836.1|838.1|837.1|835.9|834.9|266
1677779100000|2023-03-02 17:45:00|836.9|835.9|837|836|837.1|836.1|835.8|834.8|182
1677779400000|2023-03-02 17:50:00|837.1|836.1|837.6|836.6|838|837|836.9|835.9|58
1677779700000|2023-03-02 17:55:00|837.9|836.9|840|839|840.4|839.4|837.9|836.9|306
1677780000000|2023-03-02 18:00:00|840.1|839.1|840.8|839.8|842.3|841.3|840.1|839.1|344
1677780300000|2023-03-02 18:05:00|840.6|839.6|842.9|841.9|843.1|842.1|840.6|839.6|178
1677780600000|2023-03-02 18:10:00|842.8|841.8|842.9|841.9|843.1|842.1|842.4|841.4|168
1677780900000|2023-03-02 18:15:00|843|842|839.5|838.5|843|842|839.4|838.4|327
1677781200000|2023-03-02 18:20:00|839.8|838.8|840|839|841.5|840.5|839.1|838.1|195
1677781500000|2023-03-02 18:25:00|840.4|839.4|841.3|840.3|842|841|840.1|839.1|129
1677781800000|2023-03-02 18:30:00|841.4|840.4|840.8|839.8|841.5|840.5|839.5|838.5|211
1677782100000|2023-03-02 18:35:00|841.1|840.1|838.9|837.9|842.1|841.1|838.3|837.3|465
1677782400000|2023-03-02 18:40:00|838.8|837.8|839.5|838.5|840.3|839.3|838|837|259
1677782700000|2023-03-02 18:45:00|839.8|838.8|839.4|838.4|840.1|839.1|838.3|837.3|227
1677783000000|2023-03-02 18:50:00|839.5|838.5|839.5|838.5|840|839|838.3|837.3|100
1677783300000|2023-03-02 18:55:00|839.6|838.6|839.5|838.5|839.9|838.9|838.5|837.5|351
1677783600000|2023-03-02 19:00:00|839.8|838.8|842|841|842.8|841.8|839.5|838.5|176
1677783900000|2023-03-02 19:05:00|842.1|841.1|841|840|842.5|841.5|840.6|839.6|197
1677784200000|2023-03-02 19:10:00|841.1|840.1|841|840|841.5|840.5|839.8|838.8|328
1677784500000|2023-03-02 19:15:00|840.9|839.9|839.8|838.8|841.3|840.3|838.3|837.3|257
1677784800000|2023-03-02 19:20:00|839.9|838.9|841.4|840.4|842.6|841.6|839.8|838.8|470
1677785100000|2023-03-02 19:25:00|841.5|840.5|840.3|839.3|841.5|840.5|838.4|837.4|1272
1677785400000|2023-03-02 19:30:00|840.4|839.4|840.4|839.4|840.8|839.8|839.1|838.1|214
1677785700000|2023-03-02 19:35:00|840.3|839.3|839.9|838.9|840.3|839.3|839.6|838.6|12
1677786000000|2023-03-02 19:40:00|840|839|839.8|838.8|840.3|839.3|839.6|838.6|6
1677786300000|2023-03-02 19:45:00|839.6|838.6|839.9|838.9|840.6|839.6|839.5|838.5|38
1677786600000|2023-03-02 19:50:00|839.8|838.8|839.8|838.8|840|839|839.3|838.3|4
1677786900000|2023-03-02 19:55:00|840.1|839.1|840.5|839.5|840.9|839.9|839.9|838.9|113
1677787200000|2023-03-02 20:00:00|840.3|839.3|840.3|839.3|840.9|839.9|839.8|838.8|62
1677787500000|2023-03-02 20:05:00|840.5|839.5|840.3|839.3|840.8|839.8|840.3|839.3|6
1677787800000|2023-03-02 20:10:00|840.4|839.4|839.9|838.9|840.4|839.4|839.9|838.9|4
1677788100000|2023-03-02 20:15:00|840|839|840.3|839.3|841|840|840|839|35
1677788400000|2023-03-02 20:20:00|840.1|839.1|839.9|838.9|840.8|839.8|839.8|838.8|38
1677788700000|2023-03-02 20:25:00|840|839|840.5|839.5|840.9|839.9|840|839|14
1677789000000|2023-03-02 20:30:00|840.4|839.4|841.3|840.3|841.6|840.6|840.4|839.4|186
1677789300000|2023-03-02 20:35:00|841.4|840.4|841.3|840.3|841.4|840.4|840.8|839.8|69
1677789600000|2023-03-02 20:40:00|841.1|840.1|841.4|840.4|841.4|840.4|840.9|839.9|14
1677789900000|2023-03-02 20:45:00|841.1|840.1|840.8|839.8|841.1|840.1|840.6|839.6|9
1677790200000|2023-03-02 20:50:00|840.6|839.6|840.6|839.6|840.9|839.9|840.4|839.4|15
1677790500000|2023-03-02 20:55:00|840.5|839.5|840.4|839.4|840.6|839.6|839.5|838.5|73
1677790800000|2023-03-02 21:00:00|840.3|839.3|840.3|839.3|840.6|839.6|840.1|839.1|5
1677791100000|2023-03-02 21:05:00|840.5|839.5|840.3|839.3|840.9|839.9|840.1|839.1|53
1677791400000|2023-03-02 21:10:00|840.1|839.1|840.1|839.1|840.6|839.6|839.9|838.9|31
1677791700000|2023-03-02 21:15:00|840|839|839.1|838.1|840.1|839.1|839.1|838.1|59
1677792000000|2023-03-02 21:20:00|839.3|838.3|839.8|838.8|840.4|839.4|839.3|838.3|11
1677792300000|2023-03-02 21:25:00|840.1|839.1|839.3|838.3|840.1|839.1|839.3|838.3|83
1677792600000|2023-03-02 21:30:00|839.4|838.4|839.5|838.5|839.6|838.6|839.1|838.1|28
1677792900000|2023-03-02 21:35:00|839.6|838.6|839.4|838.4|839.6|838.6|839.1|838.1|7
1677793200000|2023-03-02 21:40:00|839.3|838.3|839.4|838.4|839.6|838.6|839.3|838.3|5
1677793500000|2023-03-02 21:45:00|839.5|838.5|838.5|837.5|839.9|838.9|837.5|836.5|253
1677793800000|2023-03-02 21:50:00|838.6|837.6|838.8|837.8|839|838|838.3|837.3|21
1677794100000|2023-03-02 21:55:00|838.5|837.5|838|837|838.8|837.8|838|837|62
1677794400000|2023-03-02 22:00:00|838.3|837.3|840.1|837.1|840.3|837.3|838.3|835.8|63
1677797700000|2023-03-02 22:55:00|839.9|836.9|839.9|836.9|839.9|836.9|839.9|836.9|1
1677808800000|2023-03-03 02:00:00|839.4|838.4|839.5|838.5|839.5|838.5|839.1|838.1|9
1677809100000|2023-03-03 02:05:00|839.4|838.4|838.9|837.9|839.4|838.4|838.9|837.9|3
1677809400000|2023-03-03 02:10:00|839.5|838.5|839|838|839.5|838.5|838.9|837.9|10
1677809700000|2023-03-03 02:15:00|838.9|837.9|839.1|838.1|839.4|838.4|838.9|837.9|2
1677810000000|2023-03-03 02:20:00|839.3|838.3|838.8|837.8|839.3|838.3|838.8|837.8|10
1677810300000|2023-03-03 02:25:00|838.9|837.9|838.8|837.8|838.9|837.9|838.8|837.8|0
1677810600000|2023-03-03 02:30:00|838.9|837.9|839.5|838.5|839.5|838.5|838.8|837.8|2
1677810900000|2023-03-03 02:35:00|839.8|838.8|839.9|838.9|839.9|838.9|839.8|838.8|25
1677811200000|2023-03-03 02:40:00|839.6|838.6|839.6|838.6|839.6|838.6|839.6|838.6|8
1677811500000|2023-03-03 02:45:00|839.4|838.4|839|838|839.4|838.4|838.8|837.8|6
1677811800000|2023-03-03 02:50:00|838.8|837.8|838.8|837.8|838.9|837.9|838.8|837.8|0
1677812100000|2023-03-03 02:55:00|839|838|839.3|838.3|839.3|838.3|839|838|49
1677812400000|2023-03-03 03:00:00|839|838|839.3|838.3|839.3|838.3|839|838|2
1677812700000|2023-03-03 03:05:00|839.1|838.1|839.3|838.3|839.3|838.3|839.1|838.1|0
1677813000000|2023-03-03 03:10:00|839.4|838.4|839.3|838.3|839.8|838.8|839.3|838.3|4
1677813300000|2023-03-03 03:15:00|839|838|839|838|839|838|839|838|0
1677813600000|2023-03-03 03:20:00|839.5|838.5|839.8|838.8|839.8|838.8|839.5|838.5|142
1677814200000|2023-03-03 03:30:00|839.6|838.6|839.5|838.5|839.6|838.6|839.5|838.5|2
1677814500000|2023-03-03 03:35:00|839.4|838.4|839.3|838.3|839.4|838.4|839.3|838.3|0
1677814800000|2023-03-03 03:40:00|839.4|838.4|839.3|838.3|839.4|838.4|839.3|838.3|3
1677815100000|2023-03-03 03:45:00|839.4|838.4|839.3|838.3|839.4|838.4|839.3|838.3|2
1677815700000|2023-03-03 03:55:00|839.5|838.5|839.3|838.3|839.5|838.5|839.3|838.3|3
1677816000000|2023-03-03 04:00:00|839.4|838.4|839.4|838.4|839.5|838.5|839.3|838.3|2
1677816300000|2023-03-03 04:05:00|839.3|838.3|839.4|838.4|839.5|838.5|839.3|838.3|1
1677816600000|2023-03-03 04:10:00|839.5|838.5|839.5|838.5|839.5|838.5|839.4|838.4|0
1677816900000|2023-03-03 04:15:00|839.3|838.3|839.3|838.3|839.3|838.3|839.3|838.3|4
1677817800000|2023-03-03 04:30:00|839.5|838.5|839.4|838.4|839.9|838.9|839.4|838.4|7
1677818100000|2023-03-03 04:35:00|839.6|838.6|839.5|838.5|839.6|838.6|839.4|838.4|1
1677818400000|2023-03-03 04:40:00|839.4|838.4|839.3|838.3|839.4|838.4|839|838|5
1677818700000|2023-03-03 04:45:00|839.4|838.4|839.6|838.6|839.8|838.8|839.3|838.3|2
1677819000000|2023-03-03 04:50:00|839.8|838.8|839.8|838.8|839.9|838.9|839.6|838.6|3
1677819600000|2023-03-03 05:00:00|839.9|838.9|839.8|838.8|839.9|838.9|839.8|838.8|7
1677819900000|2023-03-03 05:05:00|839.9|838.9|839.8|838.8|839.9|838.9|839.8|838.8|3
1677820200000|2023-03-03 05:10:00|839.9|838.9|839.8|838.8|839.9|838.9|839.8|838.8|1
1677820500000|2023-03-03 05:15:00|839.9|838.9|839.9|838.9|839.9|838.9|839.9|838.9|1
1677820800000|2023-03-03 05:20:00|839.8|838.8|839.6|838.6|839.8|838.8|839.6|838.6|15
1677821100000|2023-03-03 05:25:00|839.8|838.8|839.8|838.8|839.9|838.9|839.6|838.6|5
1677821400000|2023-03-03 05:30:00|839.6|838.6|838.8|837.8|839.9|838.9|838.8|837.8|12
1677821700000|2023-03-03 05:35:00|838.9|837.9|839.6|838.6|839.9|838.9|838.8|837.8|15
1677822000000|2023-03-03 05:40:00|839.8|838.8|840|839|840.4|839.4|839.8|838.8|28
1677822300000|2023-03-03 05:45:00|839.9|838.9|840.1|839.1|840.1|839.1|839.5|838.5|8
1677822600000|2023-03-03 05:50:00|840|839|839.8|838.8|840|839|839.6|838.6|4
1677822900000|2023-03-03 05:55:00|839.9|838.9|840|839|840|839|839.9|838.9|9
1677823200000|2023-03-03 06:00:00|839.8|838.8|839|838|839.9|838.9|838.8|837.8|68
1677823500000|2023-03-03 06:05:00|839.1|838.1|839.3|838.3|839.3|838.3|838.5|837.5|108
1677823800000|2023-03-03 06:10:00|839.1|838.1|838.6|837.6|839.6|838.6|838.6|837.6|5
1677824100000|2023-03-03 06:15:00|838.3|837.3|838.9|837.9|839.1|838.1|838.3|837.3|19
1677824400000|2023-03-03 06:20:00|839|838|838.9|837.9|839.1|838.1|838.9|837.9|9
1677824700000|2023-03-03 06:25:00|839|838|838.9|837.9|839|838|838.9|837.9|8
1677825000000|2023-03-03 06:30:00|839|838|838.9|837.9|839.3|838.3|838.9|837.9|18
1677825300000|2023-03-03 06:35:00|838.6|837.6|838|837|838.6|837.6|837.8|836.8|25
1677825600000|2023-03-03 06:40:00|837.9|836.9|837.6|836.6|838.4|837.4|837.5|836.5|153
1677825900000|2023-03-03 06:45:00|837.9|836.9|837|836|838|837|837|836|44
1677826200000|2023-03-03 06:50:00|837.1|836.1|837.1|836.1|837.4|836.4|836.8|835.8|43
1677826500000|2023-03-03 06:55:00|837.4|836.4|837.8|836.8|837.8|836.8|837.4|836.4|36
1677826800000|2023-03-03 07:00:00|837.6|836.6|838|837|838|837|837.3|836.3|55
1677827100000|2023-03-03 07:05:00|838.1|837.1|838.4|837.4|839|838|838|837|48
1677827400000|2023-03-03 07:10:00|838.3|837.3|839.5|838.5|840.5|839.5|838.3|837.3|149
1677827700000|2023-03-03 07:15:00|839.4|838.4|839.5|838.5|842|841|839|838|351
1677828000000|2023-03-03 07:20:00|839.9|838.9|839.3|838.3|840.5|839.5|839.1|838.1|68
1677828300000|2023-03-03 07:25:00|839|838|840.3|839.3|840.4|839.4|838.9|837.9|21
1677828600000|2023-03-03 07:30:00|840.5|839.5|838.8|837.8|840.8|839.8|838.8|837.8|122
1677828900000|2023-03-03 07:35:00|838.5|837.5|838.1|837.1|838.8|837.8|837.5|836.5|124
1677829200000|2023-03-03 07:40:00|838.3|837.3|838.3|837.3|838.8|837.8|838|837|38
1677829500000|2023-03-03 07:45:00|838.1|837.1|837.9|836.9|838.8|837.8|837.5|836.5|114
1677829800000|2023-03-03 07:50:00|837.8|836.8|835.5|834.5|837.8|836.8|835.1|834.1|486
1677830100000|2023-03-03 07:55:00|835.4|834.4|834.1|833.1|835.6|834.6|834.1|833.1|151
1677830400000|2023-03-03 08:00:00|834.4|833.4|837.3|836.3|837.8|836.8|833.9|832.9|336
1677830700000|2023-03-03 08:05:00|837.1|836.1|837.3|836.3|837.6|836.6|836.1|835.1|163
1677831000000|2023-03-03 08:10:00|837.4|836.4|836.6|835.6|838.1|837.1|836.5|835.5|419
1677831300000|2023-03-03 08:15:00|836.8|835.8|836.1|835.1|837.6|836.6|835.8|834.8|352
1677831600000|2023-03-03 08:20:00|836.3|835.3|836.1|835.1|837.1|836.1|835.4|834.4|311
1677831900000|2023-03-03 08:25:00|836.4|835.4|833.6|832.6|836.6|835.6|833.4|832.4|1957
1677832200000|2023-03-03 08:30:00|833.8|832.8|836.6|835.6|837.6|836.6|833.8|832.8|1717
1677832500000|2023-03-03 08:35:00|836.8|835.8|837.3|836.3|838.8|837.8|836.8|835.8|168
1677832800000|2023-03-03 08:40:00|837.4|836.4|838.1|837.1|839.1|838.1|837.4|836.4|323
1677833100000|2023-03-03 08:45:00|838|837|839.8|838.8|840.4|839.4|838|837|370
1677833400000|2023-03-03 08:50:00|839.6|838.6|838.8|837.8|839.8|838.8|837.9|836.9|148
1677833700000|2023-03-03 08:55:00|838.6|837.6|835.5|834.5|839.4|838.4|835.4|834.4|425
1677834000000|2023-03-03 09:00:00|835.9|834.9|833.5|832.5|836.8|835.8|833.3|832.3|539
1677834300000|2023-03-03 09:05:00|833.4|832.4|833.1|832.1|833.4|832.4|830.9|829.9|556
1677834600000|2023-03-03 09:10:00|833|832|832.6|831.6|833.5|832.5|831.9|830.9|62
1677834900000|2023-03-03 09:15:00|832.3|831.3|834|833|834|833|832.1|831.1|681
1677835200000|2023-03-03 09:20:00|834.1|833.1|835.4|834.4|835.4|834.4|833.3|832.3|289
1677835500000|2023-03-03 09:25:00|835.3|834.3|835|834|835.4|834.4|834.9|833.9|66
1677835800000|2023-03-03 09:30:00|834.9|833.9|835.8|834.8|835.9|834.9|834.6|833.6|163
1677836100000|2023-03-03 09:35:00|835.6|834.6|835.1|834.1|836.3|835.3|835.1|834.1|146
1677836400000|2023-03-03 09:40:00|835|834|834.5|833.5|835.4|834.4|833.1|832.1|1045
1677836700000|2023-03-03 09:45:00|834.4|833.4|830.5|829.5|834.4|833.4|830.3|829.3|350
1677837000000|2023-03-03 09:50:00|830.6|829.6|832.8|831.8|832.8|831.8|830.3|829.3|157
1677837300000|2023-03-03 09:55:00|832.5|831.5|835.3|834.3|835.6|834.6|832.1|831.1|734
1677837600000|2023-03-03 10:00:00|835.1|834.1|835.8|834.8|836.8|835.8|834.9|833.9|617
1677837900000|2023-03-03 10:05:00|835.6|834.6|833.8|832.8|835.8|834.8|833|832|203
1677838200000|2023-03-03 10:10:00|834|833|833.1|832.1|834.5|833.5|832.9|831.9|260
1677838500000|2023-03-03 10:15:00|832.9|831.9|834.4|833.4|834.9|833.9|832.9|831.9|177
1677838800000|2023-03-03 10:20:00|834.3|833.3|834.1|833.1|834.9|833.9|833.6|832.6|264
1677839100000|2023-03-03 10:25:00|834|833|834.5|833.5|834.8|833.8|833.6|832.6|486
1677839400000|2023-03-03 10:30:00|834.6|833.6|835.5|834.5|835.5|834.5|833.6|832.6|450
1677839700000|2023-03-03 10:35:00|835.6|834.6|836.5|835.5|836.6|835.6|835.5|834.5|194
1677840000000|2023-03-03 10:40:00|836.4|835.4|838|837|838.4|837.4|836.3|835.3|282
1677840300000|2023-03-03 10:45:00|838.1|837.1|837.4|836.4|838.4|837.4|837.4|836.4|448
1677840600000|2023-03-03 10:50:00|837.3|836.3|837.3|836.3|838.1|837.1|836.9|835.9|438
1677840900000|2023-03-03 10:55:00|837.1|836.1|838.5|837.5|838.6|837.6|836.9|835.9|106
1677841200000|2023-03-03 11:00:00|838.4|837.4|839.4|838.4|839.9|838.9|838.1|837.1|502
1677841500000|2023-03-03 11:05:00|839.5|838.5|839|838|840.1|839.1|838.8|837.8|312
1677841800000|2023-03-03 11:10:00|839.1|838.1|837|836|839.1|838.1|836.3|835.3|607
1677842100000|2023-03-03 11:15:00|836.9|835.9|837|836|837|836|836|835|38
1677842400000|2023-03-03 11:20:00|837.1|836.1|837.4|836.4|837.9|836.9|836.1|835.1|313
1677842700000|2023-03-03 11:25:00|837.5|836.5|836|835|837.5|836.5|835.8|834.8|74
1677843000000|2023-03-03 11:30:00|836.4|835.4|837|836|837.3|836.3|836.1|835.1|51
1677843300000|2023-03-03 11:35:00|837.1|836.1|837|836|837.4|836.4|836.8|835.8|35
1677843600000|2023-03-03 11:40:00|836.9|835.9|837.5|836.5|837.5|836.5|836.3|835.3|25
1677843900000|2023-03-03 11:45:00|837.4|836.4|837.3|836.3|837.6|836.6|837|836|90
1677844200000|2023-03-03 11:50:00|837.4|836.4|838.1|837.1|838.5|837.5|836.9|835.9|620
1677844500000|2023-03-03 11:55:00|838|837|837.6|836.6|838.5|837.5|837.6|836.6|258
1677844800000|2023-03-03 12:00:00|837.5|836.5|837.3|836.3|838.4|837.4|836.6|835.6|217
1677845100000|2023-03-03 12:05:00|837.1|836.1|837.3|836.3|837.5|836.5|836.5|835.5|66
1677845400000|2023-03-03 12:10:00|837.1|836.1|838.3|837.3|838.3|837.3|837.1|836.1|111
1677845700000|2023-03-03 12:15:00|838.4|837.4|838.5|837.5|838.9|837.9|837.6|836.6|367
1677846000000|2023-03-03 12:20:00|838.3|837.3|837.8|836.8|839|838|837.8|836.8|86
1677846300000|2023-03-03 12:25:00|837.6|836.6|838.3|837.3|839|838|837.3|836.3|350
1677846600000|2023-03-03 12:30:00|838.4|837.4|837.8|836.8|838.9|837.9|837.6|836.6|34
1677846900000|2023-03-03 12:35:00|837.9|836.9|838.5|837.5|838.9|837.9|837.6|836.6|51
1677847200000|2023-03-03 12:40:00|838.6|837.6|838.9|837.9|839.6|838.6|838.4|837.4|722
1677847500000|2023-03-03 12:45:00|839|838|838.9|837.9|839.4|838.4|838.6|837.6|124
1677847800000|2023-03-03 12:50:00|838.8|837.8|838.9|837.9|839|838|838.6|837.6|34
1677848100000|2023-03-03 12:55:00|838.6|837.6|838.8|837.8|838.9|837.9|838.4|837.4|72
1677848400000|2023-03-03 13:00:00|838.6|837.6|839.1|838.1|839.4|838.4|838.5|837.5|81
1677848700000|2023-03-03 13:05:00|839|838|838.9|837.9|840.1|839.1|838.9|837.9|360
1677849000000|2023-03-03 13:10:00|838.6|837.6|835.1|834.1|838.6|837.6|834.4|833.4|536
1677849300000|2023-03-03 13:15:00|834.9|833.9|834.4|833.4|835.9|834.9|833.8|832.8|253
1677849600000|2023-03-03 13:20:00|834.1|833.1|833.9|832.9|834.5|833.5|831.8|830.8|805
1677849900000|2023-03-03 13:25:00|833.8|832.8|833.9|832.9|834.5|833.5|832.6|831.6|399
1677850200000|2023-03-03 13:30:00|834.1|833.1|833.5|832.5|834.4|833.4|832.9|831.9|225
1677850500000|2023-03-03 13:35:00|833.8|832.8|834|833|834.9|833.9|833.6|832.6|300
1677850800000|2023-03-03 13:40:00|834.1|833.1|836|835|836.3|835.3|834.1|833.1|228
1677851100000|2023-03-03 13:45:00|836.1|835.1|835|834|836.3|835.3|834.8|833.8|132
1677851400000|2023-03-03 13:50:00|835.1|834.1|834.6|833.6|835.1|834.1|834.1|833.1|46
1677851700000|2023-03-03 13:55:00|834.8|833.8|831|830|834.8|833.8|826.5|825.5|1648
1677852000000|2023-03-03 14:00:00|831.4|830.4|828.5|827.5|831.6|830.6|825.9|824.9|1390
1677852300000|2023-03-03 14:05:00|828.4|827.4|826.8|825.8|828.5|827.5|823.9|822.9|1207
1677852600000|2023-03-03 14:10:00|826.6|825.6|830.3|829.3|831.9|830.9|826.1|825.1|550
1677852900000|2023-03-03 14:15:00|830.1|829.1|826.4|825.4|830.1|829.1|826|825|471
1677853200000|2023-03-03 14:20:00|826.3|825.3|822.5|821.5|827.1|826.1|821.1|820.1|1464
1677853500000|2023-03-03 14:25:00|822.4|821.4|825.9|824.9|825.9|824.9|821.1|820.1|1030
1677853800000|2023-03-03 14:30:00|826|825|826|825|827.5|826.5|824.6|823.6|1397
1677854100000|2023-03-03 14:35:00|826.4|825.4|827.6|826.6|831.4|830.4|826|825|781
1677854400000|2023-03-03 14:40:00|827.8|826.8|827.9|826.9|830|829|826.8|825.8|642
1677854700000|2023-03-03 14:45:00|828.1|827.1|833|832|833.4|832.4|827.8|826.8|763
1677855000000|2023-03-03 14:50:00|833.3|832.3|836.6|835.6|836.8|835.8|832.9|831.9|772
1677855300000|2023-03-03 14:55:00|836.5|835.5|837.4|836.4|838.1|837.1|835.1|834.1|1310
1677855600000|2023-03-03 15:00:00|836.5|835.5|835.3|834.3|838.3|837.3|834.8|833.8|1179
1677855900000|2023-03-03 15:05:00|835.4|834.4|834.8|833.8|835.5|834.5|832.9|831.9|607
1677856200000|2023-03-03 15:10:00|835|834|834|833|835.9|834.9|833.3|832.3|454
1677856500000|2023-03-03 15:15:00|834.3|833.3|833.5|832.5|834.8|833.8|832|831|459
1677856800000|2023-03-03 15:20:00|833.4|832.4|836.6|835.6|838|837|832.6|831.6|342
1677857100000|2023-03-03 15:25:00|836.9|835.9|834.6|833.6|837.4|836.4|833.9|832.9|596
1677857400000|2023-03-03 15:30:00|834.8|833.8|837.9|836.9|838.8|837.8|834.3|833.3|604
1677857700000|2023-03-03 15:35:00|838|837|842.4|841.4|842.4|841.4|836.8|835.8|1203
1677858000000|2023-03-03 15:40:00|842.3|841.3|843.5|842.5|843.6|842.6|840.3|839.3|1385
1677858300000|2023-03-03 15:45:00|843.6|842.6|841.5|840.5|845.9|844.9|841.4|840.4|1773
1677858600000|2023-03-03 15:50:00|841.4|840.4|846.1|845.1|846.1|845.1|841.4|840.4|1057
1677858900000|2023-03-03 15:55:00|845.9|844.9|847.1|846.1|847.4|846.4|845.3|844.3|1731
1677859200000|2023-03-03 16:00:00|847.4|846.4|845.5|844.5|848.1|847.1|844.9|843.9|2061
1677859500000|2023-03-03 16:05:00|845.4|844.4|846.3|845.3|846.6|845.6|844|843|1435
1677859800000|2023-03-03 16:10:00|846.4|845.4|847.9|846.9|848.1|847.1|846.1|845.1|612
1677860100000|2023-03-03 16:15:00|847.8|846.8|845.5|844.5|848.4|847.4|844.9|843.9|1082
1677860400000|2023-03-03 16:20:00|845.8|844.8|845.8|844.8|846.1|845.1|843.6|842.6|698
1677860700000|2023-03-03 16:25:00|845.9|844.9|847.9|846.9|848.4|847.4|844.6|843.6|1990
1677861000000|2023-03-03 16:30:00|848|847|850.4|849.4|850.4|849.4|847.9|846.9|1129
1677861300000|2023-03-03 16:35:00|850.3|849.3|850.4|849.4|850.6|849.6|849.3|848.3|489
1677861600000|2023-03-03 16:40:00|850.1|849.1|850.1|849.1|850.9|849.9|849.4|848.4|1078
1677861900000|2023-03-03 16:45:00|850.4|849.4|851.6|850.6|851.6|850.6|848.9|847.9|334
1677862200000|2023-03-03 16:50:00|851.5|850.5|851.4|850.4|851.6|850.6|850.6|849.6|997
1677862500000|2023-03-03 16:55:00|851.3|850.3|851.3|850.3|851.6|850.6|849.4|848.4|521
1677862800000|2023-03-03 17:00:00|851.4|850.4|851.5|850.5|851.9|850.9|850.9|849.9|830
1677863100000|2023-03-03 17:05:00|851.4|850.4|852.4|851.4|852.4|851.4|850.6|849.6|296
1677863400000|2023-03-03 17:10:00|852.5|851.5|852.3|851.3|852.9|851.9|851.1|850.1|584
1677863700000|2023-03-03 17:15:00|852.1|851.1|850.9|849.9|852.3|851.3|850.5|849.5|155
1677864000000|2023-03-03 17:20:00|850.8|849.8|852|851|852|851|850.5|849.5|117
1677864300000|2023-03-03 17:25:00|851.9|850.9|852.1|851.1|852.5|851.5|851|850|286
1677864600000|2023-03-03 17:30:00|852.3|851.3|852.4|851.4|852.6|851.6|851.9|850.9|138
1677864900000|2023-03-03 17:35:00|852.5|851.5|853|852|853|852|850.9|849.9|520
1677865200000|2023-03-03 17:40:00|853.1|852.1|853.3|852.3|853.9|852.9|852.9|851.9|397
1677865500000|2023-03-03 17:45:00|853.4|852.4|853.6|852.6|854.1|853.1|852.9|851.9|470
1677865800000|2023-03-03 17:50:00|853.8|852.8|854.9|853.9|855.1|854.1|853.6|852.6|212
1677866100000|2023-03-03 17:55:00|855|854|854.8|853.8|855.1|854.1|854.4|853.4|84
1677866400000|2023-03-03 18:00:00|854.4|853.4|855.4|854.4|855.4|854.4|854.4|853.4|305
1677866700000|2023-03-03 18:05:00|855.3|854.3|854.5|853.5|855.4|854.4|853.5|852.5|276
1677867000000|2023-03-03 18:10:00|854.6|853.6|854.1|853.1|855.1|854.1|854.1|853.1|76
1677867300000|2023-03-03 18:15:00|854.3|853.3|855.5|854.5|856.4|855.4|854.1|853.1|2008
1677867600000|2023-03-03 18:20:00|855.6|854.6|854.8|853.8|855.6|854.6|854.1|853.1|73
1677867900000|2023-03-03 18:25:00|854.9|853.9|854.4|853.4|855.4|854.4|854.3|853.3|308
1677868200000|2023-03-03 18:30:00|854.6|853.6|853.4|852.4|855.1|854.1|853.3|852.3|183
1677868500000|2023-03-03 18:35:00|853.5|852.5|852.3|851.3|853.9|852.9|852.1|851.1|75
1677868800000|2023-03-03 18:40:00|852.5|851.5|850.8|849.8|853.1|852.1|850.6|849.6|244
1677869100000|2023-03-03 18:45:00|850.9|849.9|852.1|851.1|852.1|851.1|850.8|849.8|121
1677869400000|2023-03-03 18:50:00|852.3|851.3|852.8|851.8|853.1|852.1|851.9|850.9|235
1677869700000|2023-03-03 18:55:00|852.9|851.9|854|853|854.1|853.1|852.9|851.9|148
1677870000000|2023-03-03 19:00:00|853.9|852.9|854.3|853.3|854.4|853.4|853.4|852.4|140
1677870300000|2023-03-03 19:05:00|854.1|853.1|855.8|854.8|856|855|854.1|853.1|491
1677870600000|2023-03-03 19:10:00|855.9|854.9|854.3|853.3|856|855|853.9|852.9|334
1677870900000|2023-03-03 19:15:00|854.4|853.4|855|854|855.5|854.5|854.1|853.1|106
1677871200000|2023-03-03 19:20:00|854.9|853.9|853.1|852.1|855.3|854.3|852.8|851.8|235
1677871500000|2023-03-03 19:25:00|853.4|852.4|854.4|853.4|854.8|853.8|852.8|851.8|490
1677871800000|2023-03-03 19:30:00|854.5|853.5|853.4|852.4|854.5|853.5|852.9|851.9|85
1677872100000|2023-03-03 19:35:00|853.3|852.3|853.8|852.8|854.1|853.1|853.3|852.3|38
1677872400000|2023-03-03 19:40:00|853.6|852.6|852.9|851.9|853.8|852.8|852.9|851.9|33
1677872700000|2023-03-03 19:45:00|852.8|851.8|853.5|852.5|853.6|852.6|852.8|851.8|387
1677873000000|2023-03-03 19:50:00|853.8|852.8|853.3|852.3|853.8|852.8|853.3|852.3|3
1677873300000|2023-03-03 19:55:00|853.4|852.4|854.4|853.4|854.4|853.4|853.4|852.4|21
1678068000000|2023-03-06 02:00:00|845.6|844.6|844.8|843.8|845.8|844.8|844.8|843.8|8
1678068300000|2023-03-06 02:05:00|844.6|843.6|844.8|843.8|844.8|843.8|844.6|843.6|0
1678068600000|2023-03-06 02:10:00|844.9|843.9|845.3|844.3|845.3|844.3|844.8|843.8|12
1678068900000|2023-03-06 02:15:00|845.1|844.1|845.5|844.5|845.6|844.6|845.1|844.1|1
1678069200000|2023-03-06 02:20:00|845.3|844.3|845.5|844.5|845.6|844.6|845.3|844.3|3
1678069500000|2023-03-06 02:25:00|845.4|844.4|845.1|844.1|845.4|844.4|845|844|3
1678069800000|2023-03-06 02:30:00|845|844|844.9|843.9|845.1|844.1|844.8|843.8|6
1678070100000|2023-03-06 02:35:00|844.8|843.8|844.8|843.8|844.9|843.9|844.4|843.4|3
1678070400000|2023-03-06 02:40:00|844.5|843.5|843.9|842.9|844.8|843.8|843.8|842.8|6
1678070700000|2023-03-06 02:45:00|843.8|842.8|844.5|843.5|844.5|843.5|843.8|842.8|2
1678071000000|2023-03-06 02:50:00|844.8|843.8|844|843|844.8|843.8|843.6|842.6|5
1678071300000|2023-03-06 02:55:00|843.9|842.9|843.6|842.6|844.1|843.1|843.5|842.5|1
1678071600000|2023-03-06 03:00:00|843.8|842.8|843|842|843.8|842.8|843|842|5
1678071900000|2023-03-06 03:05:00|842.9|841.9|842.1|841.1|842.9|841.9|842|841|57
1678072200000|2023-03-06 03:10:00|842|841|842|841|842|841|842|841|2
1678072500000|2023-03-06 03:15:00|841.9|840.9|842.3|841.3|842.3|841.3|841.9|840.9|7
1678072800000|2023-03-06 03:20:00|842.1|841.1|842|841|842.3|841.3|841.9|840.9|5
1678073100000|2023-03-06 03:25:00|841.5|840.5|842.3|841.3|842.4|841.4|841.5|840.5|60
1678073400000|2023-03-06 03:30:00|842.1|841.1|842|841|842.3|841.3|842|841|37
1678073700000|2023-03-06 03:35:00|841.9|840.9|842|841|842.1|841.1|841.4|840.4|26
1678074000000|2023-03-06 03:40:00|842.4|841.4|842.3|841.3|842.4|841.4|842.3|841.3|4
1678074300000|2023-03-06 03:45:00|842.1|841.1|841.8|840.8|842.1|841.1|841.6|840.6|10
1678074600000|2023-03-06 03:50:00|841.9|840.9|842|841|842|841|841.5|840.5|7
1678074900000|2023-03-06 03:55:00|841.9|840.9|841.8|840.8|842|841|841.8|840.8|1
1678075200000|2023-03-06 04:00:00|841.6|840.6|841.5|840.5|841.8|840.8|841.5|840.5|2
1678075500000|2023-03-06 04:05:00|841.6|840.6|841.5|840.5|841.6|840.6|841.5|840.5|3
1678075800000|2023-03-06 04:10:00|841.6|840.6|841.8|840.8|842|841|841.5|840.5|6
1678076100000|2023-03-06 04:15:00|841.5|840.5|841.6|840.6|841.6|840.6|841.5|840.5|0
1678076400000|2023-03-06 04:20:00|841.8|840.8|841.5|840.5|841.8|840.8|841.5|840.5|2
1678076700000|2023-03-06 04:25:00|841.4|840.4|841.4|840.4|841.4|840.4|841.3|840.3|11
1678077000000|2023-03-06 04:30:00|841.5|840.5|841.3|840.3|841.5|840.5|841.1|840.1|4
1678077300000|2023-03-06 04:35:00|841.1|840.1|840.3|839.3|841.3|840.3|840.1|839.1|29
1678077600000|2023-03-06 04:40:00|840.1|839.1|840.1|839.1|840.1|839.1|840.1|839.1|3
1678077900000|2023-03-06 04:45:00|840|839|839.8|838.8|840|839|839.8|838.8|13
1678078200000|2023-03-06 04:50:00|839.9|838.9|839.8|838.8|839.9|838.9|839.6|838.6|4
1678078500000|2023-03-06 04:55:00|839.6|838.6|839.9|838.9|840.5|839.5|839.6|838.6|125
1678078800000|2023-03-06 05:00:00|839.8|838.8|839.8|838.8|839.9|838.9|839.6|838.6|10
1678079100000|2023-03-06 05:05:00|840.1|839.1|840.4|839.4|840.6|839.6|840.1|839.1|14
1678079400000|2023-03-06 05:10:00|840.3|839.3|840|839|840.3|839.3|839.9|838.9|14
1678079700000|2023-03-06 05:15:00|839.9|838.9|840.3|839.3|840.3|839.3|839.8|838.8|4
1678080000000|2023-03-06 05:20:00|840|839|839.9|838.9|840|839|839.9|838.9|2
1678080300000|2023-03-06 05:25:00|839.8|838.8|839.8|838.8|839.8|838.8|839.8|838.8|3
1678080600000|2023-03-06 05:30:00|840.4|839.4|840|839|840.9|839.9|840|839|15
1678080900000|2023-03-06 05:35:00|839.8|838.8|840.1|839.1|840.8|839.8|839.6|838.6|46
1678081200000|2023-03-06 05:40:00|840.5|839.5|844.8|843.8|845|844|840.5|839.5|286
1678081500000|2023-03-06 05:45:00|844.5|843.5|845.5|844.5|846.1|845.1|843.1|842.1|256
1678081800000|2023-03-06 05:50:00|845.8|844.8|844.6|843.6|846.9|845.9|844.5|843.5|137
1678082100000|2023-03-06 05:55:00|844.5|843.5|844.8|843.8|845.4|844.4|844.5|843.5|14
1678082400000|2023-03-06 06:00:00|844.6|843.6|844|843|844.8|843.8|843.8|842.8|28
1678082700000|2023-03-06 06:05:00|843.9|842.9|844.3|843.3|844.5|843.5|843.9|842.9|6
1678083000000|2023-03-06 06:10:00|844.5|843.5|844.8|843.8|845.3|844.3|844.4|843.4|8
1678083300000|2023-03-06 06:15:00|844.9|843.9|844|843|844.9|843.9|843.9|842.9|2
1678083600000|2023-03-06 06:20:00|843.9|842.9|844.1|843.1|844.1|843.1|843.6|842.6|4
1678083900000|2023-03-06 06:25:00|844.3|843.3|845.3|844.3|845.6|844.6|844.1|843.1|19
1678084200000|2023-03-06 06:30:00|845.4|844.4|844.3|843.3|845.4|844.4|844.3|843.3|15
1678084500000|2023-03-06 06:35:00|844|843|843.4|842.4|844.1|843.1|843.3|842.3|31
1678084800000|2023-03-06 06:40:00|843.3|842.3|841.8|840.8|843.5|842.5|841.8|840.8|62
1678085100000|2023-03-06 06:45:00|841.6|840.6|841.4|840.4|841.8|840.8|840.6|839.6|45
1678085400000|2023-03-06 06:50:00|841.3|840.3|842.6|841.6|842.6|841.6|841.3|840.3|296
1678085700000|2023-03-06 06:55:00|842.8|841.8|842.9|841.9|843|842|842.8|841.8|8
1678086000000|2023-03-06 07:00:00|843|842|841.4|840.4|843|842|840.8|839.8|101
1678086300000|2023-03-06 07:05:00|841.5|840.5|840.8|839.8|841.6|840.6|840.5|839.5|88
1678086600000|2023-03-06 07:10:00|840.9|839.9|840.6|839.6|841.5|840.5|840.5|839.5|40
1678086900000|2023-03-06 07:15:00|840.5|839.5|841.6|840.6|841.8|840.8|840.3|839.3|82
1678087200000|2023-03-06 07:20:00|841.8|840.8|841.3|840.3|841.8|840.8|840.8|839.8|112
1678087500000|2023-03-06 07:25:00|841.4|840.4|842.3|841.3|842.5|841.5|841.4|840.4|267
1678087800000|2023-03-06 07:30:00|842.1|841.1|842.3|841.3|843.3|842.3|841.6|840.6|171
1678088100000|2023-03-06 07:35:00|842.4|841.4|843.3|842.3|843.4|842.4|842.4|841.4|20
1678088400000|2023-03-06 07:40:00|843.1|842.1|843.3|842.3|843.8|842.8|843|842|57
1678088700000|2023-03-06 07:45:00|843|842|844.1|843.1|844.4|843.4|842.5|841.5|161
1678089000000|2023-03-06 07:50:00|844.3|843.3|844.3|843.3|844.6|843.6|843.9|842.9|83
1678089300000|2023-03-06 07:55:00|844|843|844.3|843.3|844.8|843.8|843.8|842.8|78
1678089600000|2023-03-06 08:00:00|844.1|843.1|841.9|840.9|844.9|843.9|841.8|840.8|495
1678089900000|2023-03-06 08:05:00|842|841|841.9|840.9|844.3|843.3|841.1|840.1|471
1678090200000|2023-03-06 08:10:00|841.8|840.8|840.1|839.1|842.4|841.4|839.5|838.5|360
1678090500000|2023-03-06 08:15:00|840|839|843.9|842.9|843.9|842.9|839.8|838.8|490
1678090800000|2023-03-06 08:20:00|843.8|842.8|842.6|841.6|843.9|842.9|841.4|840.4|616
1678091100000|2023-03-06 08:25:00|842.8|841.8|845.6|844.6|846|845|842.3|841.3|637
1678091400000|2023-03-06 08:30:00|845.5|844.5|843.5|842.5|846.1|845.1|842.1|841.1|829
1678091700000|2023-03-06 08:35:00|843.6|842.6|844.5|843.5|844.9|843.9|843.1|842.1|288
1678092000000|2023-03-06 08:40:00|844.6|843.6|844.5|843.5|845|844|843.4|842.4|474
1678092300000|2023-03-06 08:45:00|844.8|843.8|843.3|842.3|845.4|844.4|842.6|841.6|251
1678092600000|2023-03-06 08:50:00|843.1|842.1|838.8|837.8|843.5|842.5|838.8|837.8|487
1678092900000|2023-03-06 08:55:00|838.6|837.6|839.9|838.9|839.9|838.9|838.6|837.6|161
1678093200000|2023-03-06 09:00:00|840|839|839.8|838.8|840.9|839.9|838.9|837.9|439
1678093500000|2023-03-06 09:05:00|839.6|838.6|840|839|840.1|839.1|838.9|837.9|63
1678093800000|2023-03-06 09:10:00|839.9|838.9|841.8|840.8|842.5|841.5|839.4|838.4|847
1678094100000|2023-03-06 09:15:00|841.6|840.6|843|842|843.1|842.1|840.1|839.1|597
1678094400000|2023-03-06 09:20:00|842.9|841.9|841.9|840.9|844.1|843.1|841.9|840.9|91
1678094700000|2023-03-06 09:25:00|841.6|840.6|841.3|840.3|841.8|840.8|840.3|839.3|134
1678095000000|2023-03-06 09:30:00|841.1|840.1|843|842|843|842|840.9|839.9|237
1678095300000|2023-03-06 09:35:00|843.1|842.1|843.9|842.9|843.9|842.9|842.3|841.3|104
1678095600000|2023-03-06 09:40:00|843.8|842.8|843|842|843.8|842.8|842.6|841.6|79
1678095900000|2023-03-06 09:45:00|842.9|841.9|841.1|840.1|843.1|842.1|840.9|839.9|144
1678096200000|2023-03-06 09:50:00|841.3|840.3|840.9|839.9|841.9|840.9|840.4|839.4|54
1678096500000|2023-03-06 09:55:00|841|840|842.1|841.1|842.5|841.5|840.6|839.6|89
1678096800000|2023-03-06 10:00:00|842|841|841|840|842.3|841.3|840.6|839.6|382
1678097100000|2023-03-06 10:05:00|840.9|839.9|841|840|841.9|840.9|840.6|839.6|262
1678097400000|2023-03-06 10:10:00|840.9|839.9|839.4|838.4|841.8|840.8|838.5|837.5|265
1678097700000|2023-03-06 10:15:00|839.1|838.1|838.9|837.9|839.1|838.1|837.8|836.8|450
1678098000000|2023-03-06 10:20:00|839|838|838.5|837.5|839.3|838.3|837.8|836.8|284
1678098300000|2023-03-06 10:25:00|838.6|837.6|837.9|836.9|838.6|837.6|837.1|836.1|188
1678098600000|2023-03-06 10:30:00|837.6|836.6|837.9|836.9|838.4|837.4|837.4|836.4|161
1678098900000|2023-03-06 10:35:00|837.8|836.8|839|838|839.3|838.3|837.4|836.4|236
1678099200000|2023-03-06 10:40:00|838.9|837.9|837.8|836.8|839|838|837.6|836.6|82
1678099500000|2023-03-06 10:45:00|837.6|836.6|838.9|837.9|839|838|837.4|836.4|239
1678099800000|2023-03-06 10:50:00|838.8|837.8|836.1|835.1|838.8|837.8|835.9|834.9|336
1678100100000|2023-03-06 10:55:00|835.9|834.9|836.4|835.4|836.5|835.5|834.6|833.6|280
1678100400000|2023-03-06 11:00:00|836.3|835.3|835.8|834.8|836.3|835.3|834.9|833.9|302
1678100700000|2023-03-06 11:05:00|835.6|834.6|834.6|833.6|836.4|835.4|834.4|833.4|224
1678101000000|2023-03-06 11:10:00|834.4|833.4|834.4|833.4|835.3|834.3|834.1|833.1|149
1678101300000|2023-03-06 11:15:00|834.3|833.3|834.5|833.5|835.3|834.3|834.1|833.1|237
1678101600000|2023-03-06 11:20:00|834.6|833.6|835|834|835.8|834.8|834.1|833.1|237
1678101900000|2023-03-06 11:25:00|835.1|834.1|835|834|835.4|834.4|834.4|833.4|48
1678102200000|2023-03-06 11:30:00|834.9|833.9|835.4|834.4|835.8|834.8|834.6|833.6|95
1678102500000|2023-03-06 11:35:00|835.3|834.3|836|835|836|835|835.3|834.3|206
1678102800000|2023-03-06 11:40:00|835.9|834.9|836.5|835.5|836.8|835.8|835.9|834.9|92
1678103100000|2023-03-06 11:45:00|836.3|835.3|836.8|835.8|837|836|835.6|834.6|677
1678103400000|2023-03-06 11:50:00|836.9|835.9|836.6|835.6|836.9|835.9|836|835|37
1678103700000|2023-03-06 11:55:00|836.5|835.5|836.5|835.5|836.9|835.9|836.3|835.3|151
1678104000000|2023-03-06 12:00:00|836.6|835.6|837.8|836.8|838.5|837.5|836|835|359
1678104300000|2023-03-06 12:05:00|837.9|836.9|836.8|835.8|837.9|836.9|836.5|835.5|116
1678104600000|2023-03-06 12:10:00|836.9|835.9|837|836|837.8|836.8|836.8|835.8|77
1678104900000|2023-03-06 12:15:00|836.9|835.9|837.5|836.5|837.6|836.6|836.9|835.9|52
1678105200000|2023-03-06 12:20:00|837.4|836.4|837.3|836.3|837.4|836.4|836.9|835.9|44
1678105500000|2023-03-06 12:25:00|837.1|836.1|837.1|836.1|838|837|837|836|66
1678105800000|2023-03-06 12:30:00|837|836|838.3|837.3|838.4|837.4|837|836|48
1678106100000|2023-03-06 12:35:00|838.4|837.4|838.8|837.8|838.9|837.9|838.1|837.1|144
1678106400000|2023-03-06 12:40:00|838.6|837.6|838.5|837.5|838.6|837.6|838.1|837.1|142
1678106700000|2023-03-06 12:45:00|838.6|837.6|839.3|838.3|839.6|838.6|838.3|837.3|145
1678107000000|2023-03-06 12:50:00|839.1|838.1|838.5|837.5|839.3|838.3|838.5|837.5|65
1678107300000|2023-03-06 12:55:00|838.4|837.4|838.8|837.8|838.9|837.9|837.9|836.9|73
1678107600000|2023-03-06 13:00:00|838.6|837.6|838.6|837.6|839.3|838.3|838.3|837.3|142
1678107900000|2023-03-06 13:05:00|838.8|837.8|838.1|837.1|838.9|837.9|837.8|836.8|93
1678108200000|2023-03-06 13:10:00|838.3|837.3|839.4|838.4|839.6|838.6|838.1|837.1|228
1678108500000|2023-03-06 13:15:00|839.3|838.3|838.6|837.6|839.9|838.9|838.6|837.6|149
1678108800000|2023-03-06 13:20:00|838.4|837.4|839.8|838.8|840.4|839.4|838.4|837.4|98
1678109100000|2023-03-06 13:25:00|839.9|838.9|840.1|839.1|840.3|839.3|839.3|838.3|246
1678109400000|2023-03-06 13:30:00|840.3|839.3|840.5|839.5|840.6|839.6|839.5|838.5|176
1678109700000|2023-03-06 13:35:00|840.6|839.6|838.8|837.8|840.6|839.6|838.6|837.6|272
1678110000000|2023-03-06 13:40:00|838.6|837.6|838.9|837.9|838.9|837.9|837.5|836.5|143
1678110300000|2023-03-06 13:45:00|838.8|837.8|838.6|837.6|839.1|838.1|838.4|837.4|72
1678110600000|2023-03-06 13:50:00|838.5|837.5|839|838|839.4|838.4|838.1|837.1|774
1678110900000|2023-03-06 13:55:00|839.1|838.1|840.3|839.3|840.3|839.3|838.6|837.6|230
1678111200000|2023-03-06 14:00:00|840.4|839.4|838.3|837.3|840.5|839.5|835.9|834.9|539
1678111500000|2023-03-06 14:05:00|838.1|837.1|838.5|837.5|839.3|838.3|837.5|836.5|198
1678111800000|2023-03-06 14:10:00|838.6|837.6|838.1|837.1|839.1|838.1|838.1|837.1|540
1678112100000|2023-03-06 14:15:00|838.3|837.3|838.3|837.3|838.9|837.9|837.4|836.4|865
1678112400000|2023-03-06 14:20:00|838.4|837.4|841.3|840.3|841.4|840.4|837.6|836.6|239
1678112700000|2023-03-06 14:25:00|841.1|840.1|839.9|838.9|841.3|840.3|839.9|838.9|421
1678113000000|2023-03-06 14:30:00|839.3|838.3|837|836|839.3|838.3|836.9|835.9|1527
1678113300000|2023-03-06 14:35:00|836.9|835.9|832.9|831.9|837.4|836.4|832.3|831.3|1686
1678113600000|2023-03-06 14:40:00|832.8|831.8|835.3|834.3|836.4|835.4|832|831|2186
1678113900000|2023-03-06 14:45:00|835.4|834.4|834.4|833.4|835.9|834.9|833.1|832.1|639
1678114200000|2023-03-06 14:50:00|834.1|833.1|836.1|835.1|837.6|836.6|833.6|832.6|663
1678114500000|2023-03-06 14:55:00|836.3|835.3|835.3|834.3|837.4|836.4|834.8|833.8|434
1678114800000|2023-03-06 15:00:00|835.4|834.4|834.1|833.1|835.4|834.4|833.1|832.1|388
1678115100000|2023-03-06 15:05:00|834.3|833.3|834.3|833.3|834.6|833.6|831.6|830.6|1155
1678115400000|2023-03-06 15:10:00|834.4|833.4|834.5|833.5|834.9|833.9|833.1|832.1|880
1678115700000|2023-03-06 15:15:00|834.4|833.4|834.8|833.8|836|835|833.9|832.9|653
1678116000000|2023-03-06 15:20:00|834.5|833.5|835|834|835.4|834.4|834.1|833.1|988
1678116300000|2023-03-06 15:25:00|834.9|833.9|834.3|833.3|834.9|833.9|833.6|832.6|420
1678116600000|2023-03-06 15:30:00|834.4|833.4|836.1|835.1|837.1|836.1|834|833|492
1678116900000|2023-03-06 15:35:00|836.3|835.3|835.6|834.6|837|836|834.6|833.6|513
1678117200000|2023-03-06 15:40:00|835.5|834.5|837.9|836.9|838.1|837.1|834.9|833.9|967
1678117500000|2023-03-06 15:45:00|838|837|834.6|833.6|838|837|834.1|833.1|490
1678117800000|2023-03-06 15:50:00|834.8|833.8|833.4|832.4|834.9|833.9|833|832|323
1678118100000|2023-03-06 15:55:00|833.5|832.5|832.1|831.1|833.6|832.6|831.9|830.9|410
1678118400000|2023-03-06 16:00:00|832.3|831.3|832.4|831.4|833|832|830.9|829.9|1188
1678118700000|2023-03-06 16:05:00|832.3|831.3|831.8|830.8|834.4|833.4|831.3|830.3|1790
1678119000000|2023-03-06 16:10:00|831.6|830.6|837|836|837.4|836.4|831.5|830.5|801
1678119300000|2023-03-06 16:15:00|837.1|836.1|839.1|838.1|839.1|838.1|836.3|835.3|1095
1678119600000|2023-03-06 16:20:00|839|838|835.9|834.9|840|839|834.9|833.9|1550
1678119900000|2023-03-06 16:25:00|835.8|834.8|837.9|836.9|839.6|838.6|835.6|834.6|3296
1678120200000|2023-03-06 16:30:00|838|837|837.4|836.4|839.8|838.8|837.1|836.1|759
1678120500000|2023-03-06 16:35:00|837.3|836.3|836.1|835.1|838.4|837.4|834.8|833.8|416
1678120800000|2023-03-06 16:40:00|835.9|834.9|834.6|833.6|836.1|835.1|834.5|833.5|209
1678121100000|2023-03-06 16:45:00|834.8|833.8|835.6|834.6|836.5|835.5|834.4|833.4|240
1678121400000|2023-03-06 16:50:00|835.8|834.8|836.5|835.5|836.9|835.9|835.6|834.6|177
1678121700000|2023-03-06 16:55:00|836.6|835.6|837.4|836.4|838.1|837.1|835.6|834.6|699
1678122000000|2023-03-06 17:00:00|837.5|836.5|839.8|838.8|840.1|839.1|837|836|672
1678122300000|2023-03-06 17:05:00|839.6|838.6|842.6|841.6|843.9|842.9|839.4|838.4|774
1678122600000|2023-03-06 17:10:00|842.5|841.5|839.9|838.9|842.9|841.9|839.9|838.9|382
1678122900000|2023-03-06 17:15:00|840.4|839.4|843|842|843.4|842.4|840.3|839.3|269
1678123200000|2023-03-06 17:20:00|843.1|842.1|843.1|842.1|844|843|842.4|841.4|106
1678123500000|2023-03-06 17:25:00|843.3|842.3|842.8|841.8|843.8|842.8|842|841|123
1678123800000|2023-03-06 17:30:00|842.9|841.9|842.3|841.3|843.3|842.3|841.6|840.6|653
1678124100000|2023-03-06 17:35:00|842.4|841.4|842.1|841.1|842.6|841.6|841.1|840.1|150
1678124400000|2023-03-06 17:40:00|841.9|840.9|842.8|841.8|844.1|843.1|841.9|840.9|728
1678124700000|2023-03-06 17:45:00|842.9|841.9|842.5|841.5|843.3|842.3|842.3|841.3|38
1678125000000|2023-03-06 17:50:00|842.4|841.4|841.1|840.1|842.6|841.6|840.4|839.4|204
1678125300000|2023-03-06 17:55:00|841|840|840.6|839.6|841.3|840.3|839.8|838.8|337
1678125600000|2023-03-06 18:00:00|840.5|839.5|841.1|840.1|841.4|840.4|840.1|839.1|101
1678125900000|2023-03-06 18:05:00|841.3|840.3|840.8|839.8|841.8|840.8|840.4|839.4|77
1678126200000|2023-03-06 18:10:00|840.9|839.9|841.8|840.8|842.4|841.4|840.6|839.6|61
1678126500000|2023-03-06 18:15:00|841.9|840.9|843.3|842.3|843.6|842.6|841.8|840.8|223
1678126800000|2023-03-06 18:20:00|843.4|842.4|844.1|843.1|844.1|843.1|842.6|841.6|302
1678127100000|2023-03-06 18:25:00|843.9|842.9|843.8|842.8|844.4|843.4|843.6|842.6|203
1678127400000|2023-03-06 18:30:00|843.9|842.9|843.1|842.1|844.3|843.3|843.1|842.1|82
1678127700000|2023-03-06 18:35:00|842.9|841.9|843.6|842.6|844|843|842.9|841.9|47
1678128000000|2023-03-06 18:40:00|843.9|842.9|843.4|842.4|843.9|842.9|842.3|841.3|132
1678128300000|2023-03-06 18:45:00|843.5|842.5|843|842|843.8|842.8|842.6|841.6|127
1678128600000|2023-03-06 18:50:00|842.9|841.9|843|842|843.1|842.1|842|841|90
1678128900000|2023-03-06 18:55:00|843.1|842.1|841.6|840.6|843.4|842.4|840.9|839.9|246
1678129200000|2023-03-06 19:00:00|841.4|840.4|842.5|841.5|842.6|841.6|840.9|839.9|202
1678129500000|2023-03-06 19:05:00|842.3|841.3|841.9|840.9|842.6|841.6|841.4|840.4|89
1678129800000|2023-03-06 19:10:00|842|841|842.5|841.5|842.5|841.5|841.4|840.4|29
1678130100000|2023-03-06 19:15:00|842.4|841.4|841.9|840.9|842.6|841.6|841.1|840.1|108
1678130400000|2023-03-06 19:20:00|842|841|843.9|842.9|843.9|842.9|841.8|840.8|77
1678130700000|2023-03-06 19:25:00|844.1|843.1|846|845|846.4|845.4|843.4|842.4|804
1678131000000|2023-03-06 19:30:00|845.9|844.9|846.1|845.1|846.4|845.4|845.6|844.6|310
1678131300000|2023-03-06 19:35:00|846|845|846.6|845.6|846.9|845.9|846|845|200
1678131600000|2023-03-06 19:40:00|846.4|845.4|846.8|845.8|847|846|846.4|845.4|58
1678131900000|2023-03-06 19:45:00|846.9|845.9|846.1|845.1|847.1|846.1|845.9|844.9|389
1678132200000|2023-03-06 19:50:00|846.4|845.4|846.5|845.5|846.8|845.8|845.9|844.9|125
1678132500000|2023-03-06 19:55:00|846.4|845.4|847.3|846.3|847.4|846.4|846.1|845.1|132
1678132800000|2023-03-06 20:00:00|847.4|846.4|847|846|847.8|846.8|846.9|845.9|53
1678133100000|2023-03-06 20:05:00|847.1|846.1|848|847|848.4|847.4|847|846|102
1678133400000|2023-03-06 20:10:00|848.1|847.1|847.3|846.3|848.1|847.1|847|846|87
1678133700000|2023-03-06 20:15:00|847.4|846.4|847.8|846.8|847.8|846.8|847.4|846.4|15
1678134000000|2023-03-06 20:20:00|847.6|846.6|847.4|846.4|847.8|846.8|847.3|846.3|24
1678134300000|2023-03-06 20:25:00|847.5|846.5|847.3|846.3|848|847|847.3|846.3|85
1678134600000|2023-03-06 20:30:00|847.4|846.4|848.3|847.3|848.4|847.4|847.4|846.4|25
1678134900000|2023-03-06 20:35:00|848.1|847.1|848.1|847.1|848.4|847.4|847.6|846.6|24
1678135200000|2023-03-06 20:40:00|848.3|847.3|846.9|845.9|848.4|847.4|846.6|845.6|215
1678135500000|2023-03-06 20:45:00|846.8|845.8|847|846|847.1|846.1|846.4|845.4|53
1678135800000|2023-03-06 20:50:00|846.9|845.9|847|846|847.5|846.5|846.5|845.5|144
1678136100000|2023-03-06 20:55:00|846.9|845.9|847.3|846.3|847.5|846.5|846.8|845.8|49
1678136400000|2023-03-06 21:00:00|847.1|846.1|848|847|848|847|846.9|845.9|23
1678136700000|2023-03-06 21:05:00|847.9|846.9|848|847|848.3|847.3|847.8|846.8|11
1678137000000|2023-03-06 21:10:00|847.9|846.9|847.9|846.9|848.3|847.3|847.5|846.5|60
1678137300000|2023-03-06 21:15:00|848|847|848.4|847.4|848.4|847.4|848|847|160
1678137600000|2023-03-06 21:20:00|848.1|847.1|848|847|848.4|847.4|848|847|114
1678137900000|2023-03-06 21:25:00|847.9|846.9|848.1|847.1|848.1|847.1|847.8|846.8|3
1678138200000|2023-03-06 21:30:00|848.3|847.3|847.8|846.8|848.3|847.3|847.6|846.6|23
1678138500000|2023-03-06 21:35:00|847.6|846.6|847.4|846.4|847.6|846.6|847.3|846.3|133
1678138800000|2023-03-06 21:40:00|847.5|846.5|847.6|846.6|848|847|847.5|846.5|36
1678139100000|2023-03-06 21:45:00|847.8|846.8|848|847|848|847|847.5|846.5|30
1678139400000|2023-03-06 21:50:00|847.9|846.9|848|847|848|847|847.6|846.6|10
1678139700000|2023-03-06 21:55:00|848.1|847.1|848.1|847.1|848.4|847.4|847.4|846.4|65
1678140000000|2023-03-06 22:00:00|848.6|845.6|848.4|847.4|848.6|847.4|847.8|845.6|2
1678140300000|2023-03-06 22:05:00|848.8|845.8|848.6|845.6|848.8|847.1|847.8|845.5|8
1678140600000|2023-03-06 22:10:00|848.5|845.5|848.6|845.6|848.6|845.6|848.5|845.5|1
1678140900000|2023-03-06 22:15:00|847.8|846.8|847.8|846.8|847.8|846.8|847.8|846.8|0
1678143300000|2023-03-06 22:55:00|848.6|845.6|847.9|844.9|848.6|845.6|847.9|844.9|2
1678154400000|2023-03-07 02:00:00|851.9|850.9|850.9|849.9|851.9|850.9|850.4|849.4|28
1678154700000|2023-03-07 02:05:00|851|850|850.3|849.3|851|850|850.3|849.3|31
1678155000000|2023-03-07 02:10:00|850.1|849.1|850.1|849.1|850.1|849.1|849.8|848.8|11
1678155300000|2023-03-07 02:15:00|850|849|850|849|850.4|849.4|849.9|848.9|5
1678155600000|2023-03-07 02:20:00|850.1|849.1|850|849|850.1|849.1|850|849|5
1678155900000|2023-03-07 02:25:00|849.8|848.8|849.5|848.5|849.8|848.8|849.5|848.5|2
1678156200000|2023-03-07 02:30:00|849.4|848.4|849|848|849.6|848.6|849|848|18
1678156500000|2023-03-07 02:35:00|849.3|848.3|849.3|848.3|849.4|848.4|849|848|7
1678156800000|2023-03-07 02:40:00|849.1|848.1|849.4|848.4|849.8|848.8|849.1|848.1|9
1678157100000|2023-03-07 02:45:00|849.3|848.3|847.9|846.9|849.3|848.3|847.9|846.9|101
1678157400000|2023-03-07 02:50:00|848|847|848.5|847.5|848.6|847.6|847.9|846.9|18
1678157700000|2023-03-07 02:55:00|848.4|847.4|848.3|847.3|848.4|847.4|847.4|846.4|39
1678158000000|2023-03-07 03:00:00|848.1|847.1|847.5|846.5|848.1|847.1|847.3|846.3|12
1678158300000|2023-03-07 03:05:00|847.6|846.6|847.1|846.1|847.6|846.6|847|846|75
1678158600000|2023-03-07 03:10:00|847|846|847|846|847.1|846.1|847|846|42
1678158900000|2023-03-07 03:15:00|847.1|846.1|847.1|846.1|847.1|846.1|847.1|846.1|4
1678159200000|2023-03-07 03:20:00|846.9|845.9|846.9|845.9|847|846|846.9|845.9|8
1678159500000|2023-03-07 03:25:00|846.8|845.8|846.9|845.9|846.9|845.9|846.8|845.8|31
1678159800000|2023-03-07 03:30:00|846.8|845.8|846.8|845.8|846.9|845.9|846.4|845.4|86
1678160100000|2023-03-07 03:35:00|846.6|845.6|846.6|845.6|846.9|845.9|846.6|845.6|4
1678160400000|2023-03-07 03:40:00|846.4|845.4|846.4|845.4|846.4|845.4|846.1|845.1|20
1678160700000|2023-03-07 03:45:00|846.3|845.3|845.6|844.6|846.4|845.4|845.4|844.4|74
1678161000000|2023-03-07 03:50:00|845.5|844.5|845.8|844.8|845.8|844.8|845.4|844.4|13
1678161300000|2023-03-07 03:55:00|845.6|844.6|845.8|844.8|845.8|844.8|845.5|844.5|3
1678161600000|2023-03-07 04:00:00|845.9|844.9|845.8|844.8|846|845|845.5|844.5|19
1678161900000|2023-03-07 04:05:00|845.9|844.9|845.6|844.6|846|845|845.5|844.5|0
1678162200000|2023-03-07 04:10:00|845.5|844.5|845.6|844.6|845.6|844.6|845.5|844.5|2
1678162500000|2023-03-07 04:15:00|845.8|844.8|845.5|844.5|845.8|844.8|845.5|844.5|3
1678162800000|2023-03-07 04:20:00|845.8|844.8|845.6|844.6|845.9|844.9|845.5|844.5|14
1678163100000|2023-03-07 04:25:00|845.8|844.8|845.9|844.9|846|845|845.3|844.3|186
1678163400000|2023-03-07 04:30:00|845.8|844.8|846.3|845.3|847|846|845.8|844.8|131
1678163700000|2023-03-07 04:35:00|846.4|845.4|846.3|845.3|846.4|845.4|846.3|845.3|1
1678164000000|2023-03-07 04:40:00|846.4|845.4|846.4|845.4|846.4|845.4|846.3|845.3|4
1678164300000|2023-03-07 04:45:00|846.3|845.3|846.6|845.6|846.8|845.8|846.3|845.3|8
1678164600000|2023-03-07 04:50:00|846.5|845.5|846.6|845.6|846.6|845.6|846.4|845.4|154
1678164900000|2023-03-07 04:55:00|846.4|845.4|846.4|845.4|846.5|845.5|846.3|845.3|4
1678165200000|2023-03-07 05:00:00|846.3|845.3|846.4|845.4|846.4|845.4|846.3|845.3|1
1678165500000|2023-03-07 05:05:00|846.6|845.6|845.9|844.9|846.6|845.6|845.6|844.6|13
1678165800000|2023-03-07 05:10:00|845.8|844.8|845.8|844.8|846|845|845.6|844.6|2
1678166700000|2023-03-07 05:25:00|845.9|844.9|845.8|844.8|845.9|844.9|845.8|844.8|3
1678167000000|2023-03-07 05:30:00|845.9|844.9|846.4|845.4|846.5|845.5|845.4|844.4|20
1678167300000|2023-03-07 05:35:00|846.1|845.1|846|845|846.1|845.1|846|845|1
1678167600000|2023-03-07 05:40:00|845.9|844.9|845.9|844.9|846|845|845.9|844.9|9
1678167900000|2023-03-07 05:45:00|846|845|845.8|844.8|846.1|845.1|845.6|844.6|11
1678168200000|2023-03-07 05:50:00|845.9|844.9|845.8|844.8|845.9|844.9|845.6|844.6|7
1678168500000|2023-03-07 05:55:00|845.9|844.9|846.8|845.8|847.1|846.1|845.9|844.9|41
1678168800000|2023-03-07 06:00:00|846.9|845.9|847.8|846.8|847.9|846.9|846.9|845.9|15
1678169100000|2023-03-07 06:05:00|847.9|846.9|847|846|847.9|846.9|846.8|845.8|5
1678169400000|2023-03-07 06:10:00|847.3|846.3|846.5|845.5|847.5|846.5|846.5|845.5|7
1678169700000|2023-03-07 06:15:00|846.4|845.4|846.6|845.6|847|846|846.4|845.4|3
1678170000000|2023-03-07 06:20:00|846.5|845.5|846.1|845.1|846.6|845.6|845.5|844.5|18
1678170300000|2023-03-07 06:25:00|846|845|845.3|844.3|846|845|844.6|843.6|69
1678170600000|2023-03-07 06:30:00|845.4|844.4|845.5|844.5|846|845|845.4|844.4|10
1678170900000|2023-03-07 06:35:00|845.4|844.4|844.5|843.5|845.8|844.8|844.5|843.5|8
1678171200000|2023-03-07 06:40:00|844.1|843.1|843.8|842.8|844.1|843.1|843.4|842.4|111
1678171500000|2023-03-07 06:45:00|843.5|842.5|843.5|842.5|844|843|843.5|842.5|316
1678171800000|2023-03-07 06:50:00|843.6|842.6|843.8|842.8|844|843|843.3|842.3|73
1678172100000|2023-03-07 06:55:00|843.6|842.6|843.3|842.3|843.6|842.6|843|842|31
1678172400000|2023-03-07 07:00:00|843.1|842.1|843.8|842.8|844.1|843.1|843|842|62
1678172700000|2023-03-07 07:05:00|843.9|842.9|843.4|842.4|844.1|843.1|843.4|842.4|26
1678173000000|2023-03-07 07:10:00|843.5|842.5|843.6|842.6|844|843|842.9|841.9|215
1678173300000|2023-03-07 07:15:00|843.5|842.5|845.5|844.5|845.8|844.8|843.4|842.4|754
1678173600000|2023-03-07 07:20:00|845.3|844.3|844.9|843.9|845.6|844.6|844.4|843.4|1258
1678173900000|2023-03-07 07:25:00|844.4|843.4|843.9|842.9|844.4|843.4|843.3|842.3|186
1678174200000|2023-03-07 07:30:00|843.8|842.8|845|844|845.4|844.4|843.6|842.6|410
1678174500000|2023-03-07 07:35:00|845.1|844.1|845.8|844.8|845.8|844.8|844.4|843.4|430
1678174800000|2023-03-07 07:40:00|845.6|844.6|846|845|846.1|845.1|845.1|844.1|651
1678175100000|2023-03-07 07:45:00|846.1|845.1|845.1|844.1|846.4|845.4|844.8|843.8|590
1678175400000|2023-03-07 07:50:00|845|844|846.5|845.5|846.5|845.5|844.5|843.5|147
1678175700000|2023-03-07 07:55:00|846.6|845.6|845.8|844.8|846.9|845.9|845.6|844.6|580
1678176000000|2023-03-07 08:00:00|845.6|844.6|846.9|845.9|847.4|846.4|845.4|844.4|131
1678176300000|2023-03-07 08:05:00|847|846|848.6|847.6|848.8|847.8|846.9|845.9|440
1678176600000|2023-03-07 08:10:00|848.3|847.3|845.4|844.4|848.3|847.3|844.3|843.3|543
1678176900000|2023-03-07 08:15:00|845.3|844.3|844|843|846.5|845.5|843.6|842.6|240
1678177200000|2023-03-07 08:20:00|843.9|842.9|843.5|842.5|845.1|844.1|842.6|841.6|1106
1678177500000|2023-03-07 08:25:00|843.3|842.3|840|839|843.3|842.3|840|839|1051
1678177800000|2023-03-07 08:30:00|840.1|839.1|843.4|842.4|843.8|842.8|840.1|839.1|879
1678178100000|2023-03-07 08:35:00|843.5|842.5|843|842|844.1|843.1|842.8|841.8|453
1678178400000|2023-03-07 08:40:00|842.9|841.9|842.4|841.4|843.5|842.5|841.8|840.8|339
1678178700000|2023-03-07 08:45:00|842.3|841.3|841.8|840.8|842.4|841.4|841.5|840.5|71
1678179000000|2023-03-07 08:50:00|842|841|839.5|838.5|842.3|841.3|839.4|838.4|285
1678179300000|2023-03-07 08:55:00|839.6|838.6|840.5|839.5|840.9|839.9|839.6|838.6|228
1678179600000|2023-03-07 09:00:00|840.8|839.8|840|839|840.8|839.8|838.9|837.9|631
1678179900000|2023-03-07 09:05:00|839.9|838.9|840.8|839.8|841|840|839.4|838.4|45
1678180200000|2023-03-07 09:10:00|840.6|839.6|839.3|838.3|840.8|839.8|839|838|35
1678180500000|2023-03-07 09:15:00|839.1|838.1|837.6|836.6|839.9|838.9|837.5|836.5|359
1678180800000|2023-03-07 09:20:00|837.5|836.5|838.3|837.3|838.8|837.8|836.6|835.6|1259
1678181100000|2023-03-07 09:25:00|838.1|837.1|837.3|836.3|838.1|837.1|836.8|835.8|606
1678181400000|2023-03-07 09:30:00|837.1|836.1|837.4|836.4|838.4|837.4|836.6|835.6|462
1678181700000|2023-03-07 09:35:00|837.5|836.5|837|836|837.5|836.5|836.3|835.3|444
1678182000000|2023-03-07 09:40:00|836.9|835.9|836.4|835.4|837|836|835.9|834.9|368
1678182300000|2023-03-07 09:45:00|836.1|835.1|838.1|837.1|838.1|837.1|835.6|834.6|469
1678182600000|2023-03-07 09:50:00|838|837|838.5|837.5|839|838|837.9|836.9|142
1678182900000|2023-03-07 09:55:00|838.4|837.4|840.3|839.3|840.8|839.8|838.4|837.4|852
1678183200000|2023-03-07 10:00:00|840.1|839.1|838.5|837.5|840.8|839.8|838.3|837.3|350
1678183500000|2023-03-07 10:05:00|838.4|837.4|840.3|839.3|841|840|838.4|837.4|335
1678183800000|2023-03-07 10:10:00|840.1|839.1|841.1|840.1|841.4|840.4|839.8|838.8|860
1678184100000|2023-03-07 10:15:00|841.3|840.3|840.8|839.8|841.3|840.3|839.9|838.9|141
1678184400000|2023-03-07 10:20:00|840.5|839.5|838.4|837.4|840.6|839.6|838.3|837.3|206
1678184700000|2023-03-07 10:25:00|838.3|837.3|837.4|836.4|839.1|838.1|837.3|836.3|685
1678185000000|2023-03-07 10:30:00|837.3|836.3|837.8|836.8|837.9|836.9|836.4|835.4|441
1678185300000|2023-03-07 10:35:00|837.6|836.6|837.8|836.8|838.5|837.5|837.5|836.5|92
1678185600000|2023-03-07 10:40:00|837.5|836.5|838.4|837.4|838.4|837.4|837.5|836.5|105
1678185900000|2023-03-07 10:45:00|838.3|837.3|839.5|838.5|839.8|838.8|837.9|836.9|195
1678186200000|2023-03-07 10:50:00|839.3|838.3|839.1|838.1|839.6|838.6|838.5|837.5|164
1678186500000|2023-03-07 10:55:00|839|838|839.6|838.6|839.9|838.9|838.8|837.8|33
1678186800000|2023-03-07 11:00:00|839.5|838.5|838.9|837.9|839.6|838.6|838|837|287
1678187100000|2023-03-07 11:05:00|839|838|839.4|838.4|839.6|838.6|838.6|837.6|77
1678187400000|2023-03-07 11:10:00|839.3|838.3|839.3|838.3|839.8|838.8|838.9|837.9|36
1678187700000|2023-03-07 11:15:00|839.1|838.1|838.8|837.8|839.3|838.3|838.4|837.4|105
1678188000000|2023-03-07 11:20:00|838.6|837.6|838.3|837.3|839|838|837.6|836.6|160
1678188300000|2023-03-07 11:25:00|838.4|837.4|838.8|837.8|839.3|838.3|837.9|836.9|193
1678188600000|2023-03-07 11:30:00|838.6|837.6|838.4|837.4|838.6|837.6|838.1|837.1|38
1678188900000|2023-03-07 11:35:00|838.5|837.5|838.1|837.1|838.6|837.6|837.9|836.9|48
1678189200000|2023-03-07 11:40:00|838.3|837.3|837.9|836.9|838.3|837.3|837.6|836.6|39
1678189500000|2023-03-07 11:45:00|837.6|836.6|837.5|836.5|838.3|837.3|837.1|836.1|174
1678189800000|2023-03-07 11:50:00|837.4|836.4|837.9|836.9|837.9|836.9|837.1|836.1|276
1678190100000|2023-03-07 11:55:00|837.8|836.8|838|837|838.8|837.8|837.1|836.1|959
1678190400000|2023-03-07 12:00:00|838.1|837.1|837.8|836.8|838.9|837.9|837.8|836.8|145
1678190700000|2023-03-07 12:05:00|837.9|836.9|837.8|836.8|839.3|838.3|837.6|836.6|800
1678191000000|2023-03-07 12:10:00|838|837|839.3|838.3|839.6|838.6|837.6|836.6|590
1678191300000|2023-03-07 12:15:00|839.1|838.1|837.9|836.9|839.6|838.6|837.9|836.9|138
1678191600000|2023-03-07 12:20:00|838.1|837.1|838.3|837.3|838.6|837.6|838|837|58
1678191900000|2023-03-07 12:25:00|838.4|837.4|839.5|838.5|839.5|838.5|838.1|837.1|157
1678192200000|2023-03-07 12:30:00|839.4|838.4|839.6|838.6|839.9|838.9|839.3|838.3|89
1678192500000|2023-03-07 12:35:00|839.5|838.5|840.4|839.4|840.9|839.9|839.5|838.5|336
1678192800000|2023-03-07 12:40:00|840.3|839.3|840.5|839.5|840.8|839.8|839.8|838.8|71
1678193100000|2023-03-07 12:45:00|840.4|839.4|841.4|840.4|841.6|840.6|840.1|839.1|52
1678193400000|2023-03-07 12:50:00|841.5|840.5|841.6|840.6|842|841|841.4|840.4|333
1678193700000|2023-03-07 12:55:00|841.5|840.5|841.4|840.4|841.6|840.6|840.8|839.8|316
1678194000000|2023-03-07 13:00:00|841.1|840.1|840.8|839.8|842.1|841.1|840.6|839.6|430
1678194300000|2023-03-07 13:05:00|840.6|839.6|840.6|839.6|841.5|840.5|840.4|839.4|174
1678194600000|2023-03-07 13:10:00|840.5|839.5|840.3|839.3|840.9|839.9|840.1|839.1|232
1678194900000|2023-03-07 13:15:00|840.4|839.4|840.9|839.9|841.3|840.3|839.3|838.3|219
1678195200000|2023-03-07 13:20:00|840.8|839.8|841.6|840.6|841.9|840.9|840.1|839.1|329
1678195500000|2023-03-07 13:25:00|841.8|840.8|841.5|840.5|842.1|841.1|841.3|840.3|262
1678195800000|2023-03-07 13:30:00|841.6|840.6|840.3|839.3|841.8|840.8|839.9|838.9|223
1678196100000|2023-03-07 13:35:00|840.1|839.1|840.9|839.9|840.9|839.9|839.9|838.9|358
1678196400000|2023-03-07 13:40:00|840.6|839.6|841.1|840.1|841.3|840.3|840.4|839.4|118
1678196700000|2023-03-07 13:45:00|841|840|839.8|838.8|841.1|840.1|839.4|838.4|441
1678197000000|2023-03-07 13:50:00|839.5|838.5|836.9|835.9|840.4|839.4|836.8|835.8|624
1678197300000|2023-03-07 13:55:00|836.8|835.8|839.3|838.3|839.3|838.3|836.8|835.8|856
1678197600000|2023-03-07 14:00:00|839|838|839.6|838.6|840.1|839.1|838.6|837.6|794
1678197900000|2023-03-07 14:05:00|839.9|838.9|838.9|837.9|840.9|839.9|837.9|836.9|1360
1678198200000|2023-03-07 14:10:00|838.8|837.8|838.5|837.5|840.4|839.4|838.3|837.3|355
1678198500000|2023-03-07 14:15:00|838.4|837.4|840.4|839.4|840.5|839.5|837.8|836.8|478
1678198800000|2023-03-07 14:20:00|840.5|839.5|840.3|839.3|840.9|839.9|839.4|838.4|318
1678199100000|2023-03-07 14:25:00|840.4|839.4|839.4|838.4|840.9|839.9|839.4|838.4|311
1678199400000|2023-03-07 14:30:00|839.6|838.6|837.9|836.9|839.6|838.6|837.4|836.4|473
1678199700000|2023-03-07 14:35:00|837.8|836.8|835|834|837.8|836.8|833.4|832.4|1695
1678200000000|2023-03-07 14:40:00|835.1|834.1|834.6|833.6|836.4|835.4|834.4|833.4|859
1678200300000|2023-03-07 14:45:00|834.5|833.5|835.3|834.3|836.4|835.4|834|833|490
1678200600000|2023-03-07 14:50:00|835.1|834.1|834.1|833.1|835.6|834.6|834.1|833.1|288
1678200900000|2023-03-07 14:55:00|834.3|833.3|834.1|833.1|835|834|833.9|832.9|478
1678201200000|2023-03-07 15:00:00|834.5|833.5|829.3|828.3|834.5|833.5|827.4|826.4|1931
1678201500000|2023-03-07 15:05:00|829.1|828.1|826.9|825.9|830.4|829.4|825.8|824.8|1267
1678201800000|2023-03-07 15:10:00|827|826|829.5|828.5|830|829|826.5|825.5|421
1678202100000|2023-03-07 15:15:00|829.4|828.4|828.9|827.9|830.4|829.4|828.1|827.1|1006
1678202400000|2023-03-07 15:20:00|828.8|827.8|832.6|831.6|833.5|832.5|828.5|827.5|732
1678202700000|2023-03-07 15:25:00|832.5|831.5|830.3|829.3|832.5|831.5|829.4|828.4|695
1678203000000|2023-03-07 15:30:00|830|829|828.9|827.9|830.4|829.4|828.6|827.6|461
1678203300000|2023-03-07 15:35:00|829.1|828.1|830.1|829.1|832.3|831.3|828.9|827.9|473
1678203600000|2023-03-07 15:40:00|830|829|826.9|825.9|830.8|829.8|825.9|824.9|658
1678203900000|2023-03-07 15:45:00|826.8|825.8|824.1|823.1|826.9|825.9|821.9|820.9|1527
1678204200000|2023-03-07 15:50:00|824|823|819.5|818.5|824|823|817.8|816.8|1690
1678204500000|2023-03-07 15:55:00|819.4|818.4|821.8|820.8|824.8|823.8|818.9|817.9|1478
1678204800000|2023-03-07 16:00:00|821.6|820.6|824|823|824.3|823.3|819.8|818.8|1206
1678205100000|2023-03-07 16:05:00|824.1|823.1|825.4|824.4|825.9|824.9|823.3|822.3|751
1678205400000|2023-03-07 16:10:00|825.6|824.6|823.6|822.6|826.9|825.9|822.9|821.9|574
1678205700000|2023-03-07 16:15:00|823.8|822.8|824.8|823.8|825.5|824.5|822.5|821.5|839
1678206000000|2023-03-07 16:20:00|824.9|823.9|822|821|825.4|824.4|821.9|820.9|658
1678206300000|2023-03-07 16:25:00|822.3|821.3|818.4|817.4|823.5|822.5|817.3|816.3|4161
1678206600000|2023-03-07 16:30:00|818.5|817.5|818.6|817.6|819.4|818.4|817.4|816.4|1935
1678206900000|2023-03-07 16:35:00|818.5|817.5|818.6|817.6|819.4|818.4|817.6|816.6|532
1678207200000|2023-03-07 16:40:00|818.5|817.5|816.4|815.4|818.6|817.6|814.1|813.1|1540
1678207500000|2023-03-07 16:45:00|816.3|815.3|815.5|814.5|816.5|815.5|815.3|814.3|142
1678207800000|2023-03-07 16:50:00|815.6|814.6|812.5|811.5|816.1|815.1|811.9|810.9|690
1678208100000|2023-03-07 16:55:00|812.6|811.6|813.3|812.3|814.1|813.1|811.9|810.9|386
1678208400000|2023-03-07 17:00:00|813.1|812.1|815.6|814.6|817.1|816.1|812.4|811.4|694
1678208700000|2023-03-07 17:05:00|815.9|814.9|816.3|815.3|817.6|816.6|815.5|814.5|457
1678209000000|2023-03-07 17:10:00|816|815|817.5|816.5|818.9|817.9|815.6|814.6|489
1678209300000|2023-03-07 17:15:00|817.6|816.6|819.3|818.3|819.3|818.3|816.3|815.3|272
1678209600000|2023-03-07 17:20:00|819.4|818.4|817.9|816.9|820|819|817.3|816.3|191
1678209900000|2023-03-07 17:25:00|818.1|817.1|817.6|816.6|819.1|818.1|816.9|815.9|127
1678210200000|2023-03-07 17:30:00|817.5|816.5|817|816|818.8|817.8|816.9|815.9|174
1678210500000|2023-03-07 17:35:00|816.9|815.9|817.5|816.5|817.9|816.9|816.9|815.9|175
1678210800000|2023-03-07 17:40:00|817.6|816.6|820.5|819.5|820.6|819.6|817.6|816.6|1144
1678211100000|2023-03-07 17:45:00|820.4|819.4|818.6|817.6|820.6|819.6|817.8|816.8|189
1678211400000|2023-03-07 17:50:00|818.4|817.4|819.3|818.3|819.8|818.8|818.1|817.1|231
1678211700000|2023-03-07 17:55:00|819.4|818.4|820.9|819.9|821.5|820.5|819.1|818.1|206
1678212000000|2023-03-07 18:00:00|821|820|820.3|819.3|821.5|820.5|819.4|818.4|238
1678212300000|2023-03-07 18:05:00|820.1|819.1|820.3|819.3|820.9|819.9|819.1|818.1|161
1678212600000|2023-03-07 18:10:00|820.4|819.4|820.4|819.4|821|820|819.5|818.5|96
1678212900000|2023-03-07 18:15:00|820.5|819.5|820.3|819.3|820.9|819.9|820|819|96
1678213200000|2023-03-07 18:20:00|820.1|819.1|818.8|817.8|820.3|819.3|818.8|817.8|101
1678213500000|2023-03-07 18:25:00|818.6|817.6|819.9|818.9|819.9|818.9|818.5|817.5|74
1678213800000|2023-03-07 18:30:00|819.8|818.8|818.4|817.4|820.4|819.4|818.4|817.4|276
1678214100000|2023-03-07 18:35:00|818.1|817.1|819.5|818.5|819.8|818.8|817.9|816.9|167
1678214400000|2023-03-07 18:40:00|819|818|818.6|817.6|819.5|818.5|818.3|817.3|96
1678214700000|2023-03-07 18:45:00|818.5|817.5|818.1|817.1|819.6|818.6|817.6|816.6|176
1678215000000|2023-03-07 18:50:00|818.3|817.3|817.8|816.8|818.3|817.3|816.8|815.8|143
1678215300000|2023-03-07 18:55:00|817.6|816.6|817.5|816.5|818.1|817.1|817.3|816.3|111
1678215600000|2023-03-07 19:00:00|817.6|816.6|817.4|816.4|818.8|817.8|817.1|816.1|242
1678215900000|2023-03-07 19:05:00|817.1|816.1|817.4|816.4|818.3|817.3|817.1|816.1|76
1678216200000|2023-03-07 19:10:00|817.5|816.5|818.3|817.3|818.6|817.6|817.3|816.3|112
1678216500000|2023-03-07 19:15:00|818.4|817.4|817.5|816.5|818.6|817.6|817.1|816.1|639
1678216800000|2023-03-07 19:20:00|817.4|816.4|817.6|816.6|818.1|817.1|816.4|815.4|318
1678217100000|2023-03-07 19:25:00|817.8|816.8|818.5|817.5|820.1|819.1|817.5|816.5|852
1678217400000|2023-03-07 19:30:00|818.4|817.4|818.1|817.1|818.6|817.6|817.9|816.9|177
1678217700000|2023-03-07 19:35:00|818|817|818.1|817.1|818.5|817.5|817.5|816.5|172
1678218000000|2023-03-07 19:40:00|818|817|818.5|817.5|819.3|818.3|817.9|816.9|195
1678218300000|2023-03-07 19:45:00|818.1|817.1|818.9|817.9|819.1|818.1|817.9|816.9|616
1678218600000|2023-03-07 19:50:00|818.8|817.8|818.1|817.1|818.8|817.8|817.6|816.6|115
1678218900000|2023-03-07 19:55:00|818.3|817.3|816.8|815.8|818.5|817.5|816.6|815.6|76
1678219200000|2023-03-07 20:00:00|816.6|815.6|816.9|815.9|817.6|816.6|816.6|815.6|194
1678219500000|2023-03-07 20:05:00|816.8|815.8|818.3|817.3|818.4|817.4|816.6|815.6|28
1678219800000|2023-03-07 20:10:00|818.4|817.4|818.5|817.5|818.5|817.5|818|817|24
1678220100000|2023-03-07 20:15:00|818.6|817.6|819.1|818.1|819.4|818.4|818.6|817.6|56
1678220400000|2023-03-07 20:20:00|819|818|819.5|818.5|819.8|818.8|819|818|32
1678220700000|2023-03-07 20:25:00|819.6|818.6|819.5|818.5|819.9|818.9|819.4|818.4|31
1678221000000|2023-03-07 20:30:00|819.6|818.6|819.6|818.6|820.4|819.4|819.6|818.6|127
1678221300000|2023-03-07 20:35:00|819.9|818.9|819.6|818.6|820|819|819.6|818.6|19
1678221600000|2023-03-07 20:40:00|819.4|818.4|820.6|819.6|820.6|819.6|819.3|818.3|100
1678221900000|2023-03-07 20:45:00|820.8|819.8|820.4|819.4|820.8|819.8|820|819|174
1678222200000|2023-03-07 20:50:00|820.1|819.1|819.6|818.6|820.4|819.4|819.6|818.6|28
1678222500000|2023-03-07 20:55:00|819.8|818.8|819.1|818.1|819.8|818.8|819.1|818.1|38
1678222800000|2023-03-07 21:00:00|819.3|818.3|819.3|818.3|819.4|818.4|819|818|60
1678223100000|2023-03-07 21:05:00|819.1|818.1|819.6|818.6|819.6|818.6|819.1|818.1|34
1678223400000|2023-03-07 21:10:00|819.4|818.4|819.5|818.5|819.5|818.5|819|818|19
1678223700000|2023-03-07 21:15:00|819.4|818.4|819.1|818.1|819.6|818.6|819.1|818.1|33
1678224000000|2023-03-07 21:20:00|819.3|818.3|819.4|818.4|819.4|818.4|819.1|818.1|7
1678224300000|2023-03-07 21:25:00|819|818|818.5|817.5|819|818|818.5|817.5|57
1678224600000|2023-03-07 21:30:00|818.6|817.6|816.9|815.9|819.1|818.1|816.9|815.9|52
1678224900000|2023-03-07 21:35:00|817|816|817.4|816.4|817.4|816.4|816.6|815.6|263
1678225200000|2023-03-07 21:40:00|817|816|816.5|815.5|817.1|816.1|816.5|815.5|101
1678225500000|2023-03-07 21:45:00|817|816|816.5|815.5|817.3|816.3|816.5|815.5|20
1678225800000|2023-03-07 21:50:00|816.4|815.4|816.8|815.8|816.9|815.9|816.4|815.4|10
1678226100000|2023-03-07 21:55:00|816.6|815.6|816.8|815.8|817|816|816.4|815.4|86
1678226400000|2023-03-07 22:00:00|818.1|815.1|817.9|814.9|818.3|815.3|817.9|814.9|44
1678226700000|2023-03-07 22:05:00|818.5|815.5|817.9|814.9|818.5|815.5|817.9|814.9|3
1678227000000|2023-03-07 22:10:00|818.8|815.8|818.8|815.8|818.8|815.8|818.8|815.8|0
1678227300000|2023-03-07 22:15:00|819|816|819|816|819|816|819|816|0
1678227900000|2023-03-07 22:25:00|818.9|815.9|818.9|815.9|818.9|815.9|818.6|815.6|1
1678229700000|2023-03-07 22:55:00|||||||||2
1678240800000|2023-03-08 02:00:00|818.6|817.6|818.9|817.9|818.9|817.9|818|817|7
1678241100000|2023-03-08 02:05:00|819.1|818.1|819.4|818.4|819.4|818.4|818.9|817.9|40
1678241400000|2023-03-08 02:10:00|819.3|818.3|819.4|818.4|819.5|818.5|819.3|818.3|1
1678241700000|2023-03-08 02:15:00|819.5|818.5|819|818|819.5|818.5|818.6|817.6|31
1678242000000|2023-03-08 02:20:00|819.1|818.1|819.3|818.3|819.5|818.5|819|818|4
1678242300000|2023-03-08 02:25:00|819.4|818.4|819.5|818.5|819.5|818.5|819.4|818.4|6
1678242600000|2023-03-08 02:30:00|819.6|818.6|819.8|818.8|819.8|818.8|819.3|818.3|7
1678242900000|2023-03-08 02:35:00|819.6|818.6|820.3|819.3|820.4|819.4|819.1|818.1|17
1678243200000|2023-03-08 02:40:00|820|819|819.5|818.5|820.3|819.3|819.5|818.5|5
1678243500000|2023-03-08 02:45:00|819.8|818.8|819.6|818.6|820|819|819.3|818.3|8
1678243800000|2023-03-08 02:50:00|819.5|818.5|819.5|818.5|819.8|818.8|819.5|818.5|10
1678244100000|2023-03-08 02:55:00|819.6|818.6|819.8|818.8|819.9|818.9|819.5|818.5|4
1678244400000|2023-03-08 03:00:00|819.6|818.6|819.4|818.4|819.8|818.8|819.4|818.4|16
1678244700000|2023-03-08 03:05:00|819.5|818.5|820.5|819.5|820.5|819.5|819.5|818.5|9
1678245000000|2023-03-08 03:10:00|820.6|819.6|820.8|819.8|820.8|819.8|820.6|819.6|28
1678245300000|2023-03-08 03:15:00|820.6|819.6|820.1|819.1|820.8|819.8|820.1|819.1|42
1678245600000|2023-03-08 03:20:00|820.3|819.3|820.1|819.1|820.3|819.3|820.1|819.1|7
1678245900000|2023-03-08 03:25:00|820.3|819.3|820.3|819.3|821.1|820.1|820.1|819.1|113
1678246200000|2023-03-08 03:30:00|820.4|819.4|820.8|819.8|821|820|820.4|819.4|10
1678246500000|2023-03-08 03:35:00|820.6|819.6|820.8|819.8|820.8|819.8|820.6|819.6|1
1678246800000|2023-03-08 03:40:00|820.6|819.6|820.8|819.8|820.9|819.9|820.6|819.6|7
1678247100000|2023-03-08 03:45:00|820.6|819.6|820.5|819.5|820.9|819.9|820.5|819.5|132
1678247400000|2023-03-08 03:50:00|820.4|819.4|821|820|821|820|820.4|819.4|2
1678247700000|2023-03-08 03:55:00|820.9|819.9|821.1|820.1|821.1|820.1|820.6|819.6|8
1678248000000|2023-03-08 04:00:00|821.4|820.4|821.4|820.4|821.4|820.4|821.1|820.1|46
1678248300000|2023-03-08 04:05:00|821.5|820.5|821.5|820.5|821.5|820.5|821.4|820.4|4
1678248600000|2023-03-08 04:10:00|821.4|820.4|820.9|819.9|821.4|820.4|820.9|819.9|2
1678248900000|2023-03-08 04:15:00|821|820|821|820|821|820|820.9|819.9|4
1678249200000|2023-03-08 04:20:00|820.9|819.9|820.9|819.9|821|820|820.9|819.9|1
1678249500000|2023-03-08 04:25:00|820.6|819.6|821|820|821|820|820.6|819.6|16
1678249800000|2023-03-08 04:30:00|820.9|819.9|820.6|819.6|820.9|819.9|820.6|819.6|6
1678250100000|2023-03-08 04:35:00|||||||||5
1678250400000|2023-03-08 04:40:00|821|820|821.1|820.1|821.1|820.1|821|820|6
1678250700000|2023-03-08 04:45:00|821.3|820.3|821.1|820.1|821.4|820.4|821.1|820.1|5
1678251000000|2023-03-08 04:50:00|821.3|820.3|821.4|820.4|821.4|820.4|821.3|820.3|2
1678251300000|2023-03-08 04:55:00|821.1|820.1|821.1|820.1|821.1|820.1|821.1|820.1|12
1678251600000|2023-03-08 05:00:00|821.3|820.3|821.4|820.4|821.4|820.4|821|820|53
1678251900000|2023-03-08 05:05:00|821.6|820.6|821.9|820.9|821.9|820.9|821.6|820.6|12
1678252200000|2023-03-08 05:10:00|821.8|820.8|821.5|820.5|821.8|820.8|821.5|820.5|6
1678252500000|2023-03-08 05:15:00|821.6|820.6|821.8|820.8|821.9|820.9|821.6|820.6|3
1678252800000|2023-03-08 05:20:00|821.9|820.9|821.8|820.8|821.9|820.9|821.6|820.6|3
1678253100000|2023-03-08 05:25:00|821.9|820.9|820.3|819.3|821.9|820.9|820.3|819.3|76
1678253400000|2023-03-08 05:30:00|820.4|819.4|820.5|819.5|821|820|819.9|818.9|60
1678253700000|2023-03-08 05:35:00|820.6|819.6|821|820|821.4|820.4|820.6|819.6|34
1678254000000|2023-03-08 05:40:00|820.9|819.9|820.8|819.8|821.3|820.3|820.4|819.4|11
1678254300000|2023-03-08 05:45:00|821|820|820|819|821|820|819.5|818.5|17
1678254600000|2023-03-08 05:50:00|820.1|819.1|820.3|819.3|820.3|819.3|819.5|818.5|128
1678254900000|2023-03-08 05:55:00|820.4|819.4|820.6|819.6|820.6|819.6|820.3|819.3|0
1678255200000|2023-03-08 06:00:00|820.5|819.5|821|820|821|820|820.3|819.3|7
1678255500000|2023-03-08 06:05:00|820.8|819.8|820.5|819.5|821.1|820.1|820.3|819.3|18
1678255800000|2023-03-08 06:10:00|820.6|819.6|820.8|819.8|820.9|819.9|820.5|819.5|9
1678256100000|2023-03-08 06:15:00|820.9|819.9|820.5|819.5|821.3|820.3|820.1|819.1|38
1678256400000|2023-03-08 06:20:00|820.6|819.6|820.6|819.6|820.9|819.9|820.4|819.4|5
1678256700000|2023-03-08 06:25:00|820.8|819.8|820.9|819.9|821.1|820.1|820.5|819.5|10
1678257000000|2023-03-08 06:30:00|821|820|820.8|819.8|821.4|820.4|820.6|819.6|8
1678257300000|2023-03-08 06:35:00|820.9|819.9|820.8|819.8|821.1|820.1|820.5|819.5|58
1678257600000|2023-03-08 06:40:00|820.9|819.9|820.5|819.5|821.4|820.4|820.4|819.4|99
1678257900000|2023-03-08 06:45:00|820.8|819.8|821|820|821|820|820.5|819.5|22
1678258200000|2023-03-08 06:50:00|820.9|819.9|821|820|821.1|820.1|820.9|819.9|16
1678258500000|2023-03-08 06:55:00|820.9|819.9|820.8|819.8|821.1|820.1|820.4|819.4|6
1678258800000|2023-03-08 07:00:00|820.5|819.5|819.1|818.1|820.5|819.5|818.9|817.9|79
1678259100000|2023-03-08 07:05:00|819.3|818.3|817.4|816.4|819.4|818.4|817.4|816.4|306
1678259400000|2023-03-08 07:10:00|818.3|817.3|817.5|816.5|819|818|817.4|816.4|125
1678259700000|2023-03-08 07:15:00|817.4|816.4|818.1|817.1|818.3|817.3|816.4|815.4|178
1678260000000|2023-03-08 07:20:00|818.3|817.3|819|818|819.1|818.1|817.9|816.9|227
1678260300000|2023-03-08 07:25:00|819.1|818.1|819.4|818.4|819.6|818.6|818.9|817.9|167
1678260600000|2023-03-08 07:30:00|819.5|818.5|819.4|818.4|820|819|819.4|818.4|118
1678260900000|2023-03-08 07:35:00|818.1|817.1|817.5|816.5|818.1|817.1|817|816|340
1678261200000|2023-03-08 07:40:00|817.6|816.6|817.8|816.8|818.8|817.8|817.3|816.3|40
1678261500000|2023-03-08 07:45:00|817.6|816.6|815.3|814.3|817.9|816.9|814.4|813.4|876
1678261800000|2023-03-08 07:50:00|815.1|814.1|814.5|813.5|815.8|814.8|814.3|813.3|230
1678262100000|2023-03-08 07:55:00|814.4|813.4|814.9|813.9|815.1|814.1|813.9|812.9|108
1678262400000|2023-03-08 08:00:00|814.8|813.8|813.4|812.4|815|814|812.9|811.9|736
1678262700000|2023-03-08 08:05:00|813.3|812.3|814.4|813.4|814.6|813.6|812.6|811.6|256
1678263000000|2023-03-08 08:10:00|814.5|813.5|812.8|811.8|814.6|813.6|811.1|810.1|622
1678263300000|2023-03-08 08:15:00|812.9|811.9|814.1|813.1|814.6|813.6|811.1|810.1|662
1678263600000|2023-03-08 08:20:00|814|813|815|814|815.9|814.9|812.6|811.6|653
1678263900000|2023-03-08 08:25:00|815.1|814.1|815.8|814.8|816.9|815.9|814.6|813.6|1049
1678264200000|2023-03-08 08:30:00|815.6|814.6|817.3|816.3|817.8|816.8|815.6|814.6|673
1678264500000|2023-03-08 08:35:00|817.1|816.1|813.9|812.9|817.3|816.3|812.8|811.8|640
1678264800000|2023-03-08 08:40:00|814|813|812.5|811.5|814.5|813.5|812.4|811.4|481
1678265100000|2023-03-08 08:45:00|812.4|811.4|812.5|811.5|813.1|812.1|812.4|811.4|424
1678265400000|2023-03-08 08:50:00|812.6|811.6|810.3|809.3|812.6|811.6|809.9|808.9|561
1678265700000|2023-03-08 08:55:00|810.1|809.1|811.3|810.3|812.3|811.3|809.9|808.9|393
1678266000000|2023-03-08 09:00:00|810.8|809.8|810.4|809.4|811.6|810.6|809.6|808.6|516
1678266300000|2023-03-08 09:05:00|810.5|809.5|808.6|807.6|811.1|810.1|807.9|806.9|909
1678266600000|2023-03-08 09:10:00|808.5|807.5|809.1|808.1|810.3|809.3|807.9|806.9|861
1678266900000|2023-03-08 09:15:00|808.9|807.9|810.8|809.8|810.9|809.9|808.6|807.6|538
1678267200000|2023-03-08 09:20:00|810.9|809.9|812.4|811.4|812.6|811.6|810.6|809.6|230
1678267500000|2023-03-08 09:25:00|812.5|811.5|812.5|811.5|813.4|812.4|812.3|811.3|170
1678267800000|2023-03-08 09:30:00|812.8|811.8|812.1|811.1|814.1|813.1|812|811|459
1678268100000|2023-03-08 09:35:00|811.8|810.8|813.6|812.6|814.1|813.1|811.3|810.3|185
1678268400000|2023-03-08 09:40:00|813.5|812.5|813.6|812.6|813.9|812.9|812.3|811.3|304
1678268700000|2023-03-08 09:45:00|813.5|812.5|814|813|814|813|812.6|811.6|249
1678269000000|2023-03-08 09:50:00|813.9|812.9|815.4|814.4|816.4|815.4|813.9|812.9|1098
1678269300000|2023-03-08 09:55:00|814.9|813.9|815|814|815.3|814.3|814.3|813.3|126
1678269600000|2023-03-08 10:00:00|815.1|814.1|816.6|815.6|816.6|815.6|815|814|198
1678269900000|2023-03-08 10:05:00|817|816|817.6|816.6|817.9|816.9|816.4|815.4|366
1678270200000|2023-03-08 10:10:00|817.5|816.5|816.8|815.8|817.5|816.5|815.6|814.6|275
1678270500000|2023-03-08 10:15:00|816.9|815.9|817.5|816.5|817.6|816.6|815.1|814.1|359
1678270800000|2023-03-08 10:20:00|817.6|816.6|817.6|816.6|817.9|816.9|817.1|816.1|393
1678271100000|2023-03-08 10:25:00|817.9|816.9|816|815|817.9|816.9|815.4|814.4|309
1678271400000|2023-03-08 10:30:00|815.8|814.8|817.9|816.9|818.4|817.4|815.8|814.8|220
1678271700000|2023-03-08 10:35:00|818|817|818|817|818.4|817.4|817.1|816.1|211
1678272000000|2023-03-08 10:40:00|817.9|816.9|817.3|816.3|818.1|817.1|816.6|815.6|159
1678272300000|2023-03-08 10:45:00|817.4|816.4|817.9|816.9|818|817|817.4|816.4|204
1678272600000|2023-03-08 10:50:00|817.8|816.8|817.1|816.1|818|817|816.6|815.6|584
1678272900000|2023-03-08 10:55:00|817.3|816.3|817.4|816.4|818|817|817.1|816.1|172
1678273200000|2023-03-08 11:00:00|817.6|816.6|817.9|816.9|818.4|817.4|817.4|816.4|426
1678273500000|2023-03-08 11:05:00|818|817|817.3|816.3|818.1|817.1|817|816|300
1678273800000|2023-03-08 11:10:00|817.4|816.4|816.6|815.6|817.9|816.9|816.1|815.1|213
1678274100000|2023-03-08 11:15:00|816.4|815.4|816.9|815.9|816.9|815.9|815.9|814.9|1064
1678274400000|2023-03-08 11:20:00|817.1|816.1|816.8|815.8|817.6|816.6|816.8|815.8|209
1678274700000|2023-03-08 11:25:00|816.9|815.9|817.1|816.1|817.4|816.4|816.5|815.5|65
1678275000000|2023-03-08 11:30:00|817.3|816.3|817.1|816.1|817.9|816.9|817|816|57
1678275300000|2023-03-08 11:35:00|817.3|816.3|817.4|816.4|817.6|816.6|816.8|815.8|85
1678275600000|2023-03-08 11:40:00|817.1|816.1|817.4|816.4|817.9|816.9|817|816|372
1678275900000|2023-03-08 11:45:00|817.1|816.1|816.3|815.3|817.4|816.4|816|815|38
1678276200000|2023-03-08 11:50:00|816.1|815.1|815.1|814.1|816.6|815.6|815.1|814.1|182
1678276500000|2023-03-08 11:55:00|814.8|813.8|814.9|813.9|814.9|813.9|813.6|812.6|142
1678276800000|2023-03-08 12:00:00|814.8|813.8|814.6|813.6|814.9|813.9|814|813|161
1678277100000|2023-03-08 12:05:00|814.9|813.9|815.5|814.5|815.6|814.6|814.9|813.9|562
1678277400000|2023-03-08 12:10:00|815.4|814.4|815.9|814.9|816.3|815.3|814.8|813.8|135
1678277700000|2023-03-08 12:15:00|815.8|814.8|815.8|814.8|816.1|815.1|815.3|814.3|39
1678278000000|2023-03-08 12:20:00|815.6|814.6|813.5|812.5|815.6|814.6|813.4|812.4|111
1678278300000|2023-03-08 12:25:00|813.6|812.6|814.4|813.4|814.6|813.6|813.5|812.5|52
1678278600000|2023-03-08 12:30:00|814.5|813.5|813.6|812.6|814.5|813.5|813.6|812.6|72
1678278900000|2023-03-08 12:35:00|813.9|812.9|813.3|812.3|814.1|813.1|813|812|166
1678279200000|2023-03-08 12:40:00|813.1|812.1|812.9|811.9|813.5|812.5|812.6|811.6|129
1678279500000|2023-03-08 12:45:00|812.8|811.8|813.6|812.6|813.6|812.6|812.8|811.8|207
1678279800000|2023-03-08 12:50:00|813.8|812.8|814.1|813.1|814.1|813.1|813.6|812.6|36
1678280100000|2023-03-08 12:55:00|814.4|813.4|814|813|814.4|813.4|813.6|812.6|102
1678280400000|2023-03-08 13:00:00|814.4|813.4|816.1|815.1|816.5|815.5|814.4|813.4|422
1678280700000|2023-03-08 13:05:00|816.3|815.3|816|815|817|816|814.8|813.8|717
1678281000000|2023-03-08 13:10:00|815.9|814.9|816.8|815.8|817.1|816.1|815.4|814.4|235
1678281300000|2023-03-08 13:15:00|816.5|815.5|815.5|814.5|816.8|815.8|815.3|814.3|137
1678281600000|2023-03-08 13:20:00|815.3|814.3|815|814|815.8|814.8|814.8|813.8|178
1678281900000|2023-03-08 13:25:00|815.1|814.1|814.8|813.8|816|815|814.3|813.3|315
1678282200000|2023-03-08 13:30:00|814.6|813.6|815.3|814.3|816.4|815.4|814.5|813.5|630
1678282500000|2023-03-08 13:35:00|815.1|814.1|815.1|814.1|815.9|814.9|814.6|813.6|216
1678282800000|2023-03-08 13:40:00|815|814|814.3|813.3|815.9|814.9|814.3|813.3|220
1678283100000|2023-03-08 13:45:00|814.4|813.4|812.1|811.1|814.6|813.6|811.9|810.9|264
1678283400000|2023-03-08 13:50:00|812|811|809.1|808.1|812.1|811.1|809.1|808.1|496
1678283700000|2023-03-08 13:55:00|809.3|808.3|810.3|809.3|810.9|809.9|807.6|806.6|614
1678284000000|2023-03-08 14:00:00|810.1|809.1|808.3|807.3|810.3|809.3|807.3|806.3|618
1678284300000|2023-03-08 14:05:00|808.4|807.4|807.1|806.1|808.8|807.8|806.9|805.9|384
1678284600000|2023-03-08 14:10:00|807.3|806.3|806.8|805.8|807.9|806.9|806.4|805.4|451
1678284900000|2023-03-08 14:15:00|806.6|805.6|807.6|806.6|807.9|806.9|806.4|805.4|358
1678285200000|2023-03-08 14:20:00|807.9|806.9|807.5|806.5|808.4|807.4|805.9|804.9|767
1678285500000|2023-03-08 14:25:00|807.9|806.9|806.4|805.4|808|807|806.4|805.4|370
1678285800000|2023-03-08 14:30:00|806.8|805.8|805.9|804.9|807.3|806.3|805.9|804.9|298
1678286100000|2023-03-08 14:35:00|806.3|805.3|807.4|806.4|809.6|808.6|805.4|804.4|1026
1678286400000|2023-03-08 14:40:00|807.5|806.5|806.8|805.8|809.4|808.4|806.8|805.8|705
1678286700000|2023-03-08 14:45:00|806.9|805.9|809.3|808.3|809.3|808.3|806.1|805.1|335
1678287000000|2023-03-08 14:50:00|809.1|808.1|808.6|807.6|811.1|810.1|808.1|807.1|276
1678287300000|2023-03-08 14:55:00|808.8|807.8|808.8|807.8|810|809|808|807|539
1678287600000|2023-03-08 15:00:00|808.9|807.9|807.6|806.6|809|808|805.8|804.8|1928
1678287900000|2023-03-08 15:05:00|807.5|806.5|807.5|806.5|807.9|806.9|806.4|805.4|628
1678288200000|2023-03-08 15:10:00|807.1|806.1|807.8|806.8|808.9|807.9|807|806|1216
1678288500000|2023-03-08 15:15:00|807.9|806.9|807.1|806.1|808|807|805.9|804.9|980
1678288800000|2023-03-08 15:20:00|807.3|806.3|809.3|808.3|809.4|808.4|805.6|804.6|1300
1678289100000|2023-03-08 15:25:00|809.1|808.1|810.3|807.3|811.6|810.6|808.4|807.3|1630
1678289400000|2023-03-08 15:30:00|810.1|807.1|810.8|809.8|812.1|811.1|808.4|807.1|1555
1678289700000|2023-03-08 15:35:00|810.9|809.9|813.4|812.4|814.6|813.6|810.5|809.5|924
1678290000000|2023-03-08 15:40:00|813.6|812.6|813.1|812.1|813.9|812.9|810.9|809.9|472
1678290300000|2023-03-08 15:45:00|813.3|812.3|807.9|806.9|813.3|812.3|807.5|806.5|784
1678290600000|2023-03-08 15:50:00|808|807|802.5|801.5|808|807|802.4|801.4|1550
1678290900000|2023-03-08 15:55:00|802.6|801.6|802.6|801.6|803.4|802.4|800.6|799.6|1473
1678291200000|2023-03-08 16:00:00|802.5|801.5|802.1|801.1|803.6|802.6|800|799|1428
1678291500000|2023-03-08 16:05:00|802|801|799.9|798.9|802.6|801.6|799.8|798.8|1878
1678291800000|2023-03-08 16:10:00|799.8|798.8|798.9|797.9|801.9|800.9|798.8|797.8|1594
1678292100000|2023-03-08 16:15:00|798.8|797.8|800.8|799.8|800.9|799.9|798.6|797.6|1213
1678292400000|2023-03-08 16:20:00|800.6|799.6|801.1|800.1|802.9|801.9|799.8|798.8|1290
1678292700000|2023-03-08 16:25:00|800.9|799.9|804.1|803.1|805.8|804.8|800.6|799.6|4413
1678293000000|2023-03-08 16:30:00|804.3|803.3|805.8|804.8|805.9|804.9|803.1|802.1|1145
1678293300000|2023-03-08 16:35:00|805.9|804.9|806.4|805.4|807.4|806.4|804.9|803.9|1079
1678293600000|2023-03-08 16:40:00|806.5|805.5|809|808|809.6|808.6|806.1|805.1|779
1678293900000|2023-03-08 16:45:00|808.8|807.8|811.5|810.5|811.9|810.9|808.8|807.8|1515
1678294200000|2023-03-08 16:50:00|811.6|810.6|805.5|804.5|811.9|810.9|805.1|804.1|1151
1678294500000|2023-03-08 16:55:00|805.8|804.8|805.5|804.5|806.5|805.5|804.8|803.8|393
1678294800000|2023-03-08 17:00:00|805.4|804.4|805.1|804.1|806.3|805.3|804.5|803.5|386
1678295100000|2023-03-08 17:05:00|805|804|804.8|803.8|805.9|804.9|804.6|803.6|321
1678295400000|2023-03-08 17:10:00|804.9|803.9|804|803|805.1|804.1|803.9|802.9|232
1678295700000|2023-03-08 17:15:00|804.1|803.1|805.4|804.4|805.9|804.9|803|802|473
1678296000000|2023-03-08 17:20:00|805.3|804.3|804.1|803.1|805.3|804.3|803.4|802.4|110
1678296300000|2023-03-08 17:25:00|804.3|803.3|805|804|805.8|804.8|804|803|179
1678296600000|2023-03-08 17:30:00|805.1|804.1|805|804|805.6|804.6|804.4|803.4|125
1678296900000|2023-03-08 17:35:00|805.1|804.1|805.1|804.1|806.4|805.4|804.9|803.9|398
1678297200000|2023-03-08 17:40:00|805.3|804.3|806.4|805.4|806.5|805.5|804.9|803.9|149
1678297500000|2023-03-08 17:45:00|806|805|805.9|804.9|807.5|806.5|805.9|804.9|231
1678297800000|2023-03-08 17:50:00|806|805|806.3|805.3|806.9|805.9|805.3|804.3|108
1678298100000|2023-03-08 17:55:00|806.4|805.4|806.6|805.6|807.6|806.6|805.6|804.6|358
1678298400000|2023-03-08 18:00:00|806.5|805.5|806.1|805.1|807|806|805.5|804.5|120
1678298700000|2023-03-08 18:05:00|806.3|805.3|807.6|806.6|807.8|806.8|805|804|358
1678299000000|2023-03-08 18:10:00|807.9|806.9|809.3|808.3|809.4|808.4|806.5|805.5|341
1678299300000|2023-03-08 18:15:00|809.4|808.4|811.3|810.3|811.5|810.5|808.8|807.8|536
1678299600000|2023-03-08 18:20:00|811.4|810.4|810|809|811.9|810.9|809.4|808.4|357
1678299900000|2023-03-08 18:25:00|810.3|809.3|808.5|807.5|810.6|809.6|808.3|807.3|953
1678300200000|2023-03-08 18:30:00|808.4|807.4|807.6|806.6|808.8|807.8|807.4|806.4|238
1678300500000|2023-03-08 18:35:00|807.8|806.8|809.1|808.1|809.4|808.4|807.6|806.6|241
1678300800000|2023-03-08 18:40:00|809|808|809.3|808.3|810|809|808.9|807.9|600
1678301100000|2023-03-08 18:45:00|809.4|808.4|807.4|806.4|809.8|808.8|807.3|806.3|236
1678301400000|2023-03-08 18:50:00|807.5|806.5|807.9|806.9|808.1|807.1|807.1|806.1|102
1678301700000|2023-03-08 18:55:00|807.8|806.8|807.5|806.5|808.3|807.3|807.1|806.1|101
1678302000000|2023-03-08 19:00:00|807.6|806.6|808.5|807.5|809.5|808.5|807.6|806.6|164
1678302300000|2023-03-08 19:05:00|808.4|807.4|807|806|808.4|807.4|806.5|805.5|203
1678302600000|2023-03-08 19:10:00|806.9|805.9|805.8|804.8|806.9|805.9|805.5|804.5|178
1678302900000|2023-03-08 19:15:00|805.9|804.9|806.9|805.9|807.1|806.1|805.8|804.8|163
1678303200000|2023-03-08 19:20:00|806.8|805.8|804.3|803.3|806.9|805.9|804.1|803.1|179
1678303500000|2023-03-08 19:25:00|804.4|803.4|806.9|805.9|807.1|806.1|804.1|803.1|1508
1678303800000|2023-03-08 19:30:00|806.8|805.8|805.4|804.4|807.4|806.4|804.4|803.4|476
1678304100000|2023-03-08 19:35:00|805.5|804.5|805|804|805.9|804.9|804.9|803.9|69
1678304400000|2023-03-08 19:40:00|804.9|803.9|804.3|803.3|805.3|804.3|804.1|803.1|149
1678304700000|2023-03-08 19:45:00|804.1|803.1|804|803|804.5|803.5|803.5|802.5|238
1678305000000|2023-03-08 19:50:00|803.6|802.6|803.8|802.8|803.9|802.9|803.3|802.3|45
1678305300000|2023-03-08 19:55:00|803.9|802.9|802.9|801.9|803.9|802.9|802.9|801.9|139
1678305600000|2023-03-08 20:00:00|803|802|802.5|801.5|803|802|802.4|801.4|57
1678305900000|2023-03-08 20:05:00|802.4|801.4|802.5|801.5|802.9|801.9|802.4|801.4|46
1678306200000|2023-03-08 20:10:00|802.4|801.4|802.5|801.5|802.6|801.6|802.1|801.1|30
1678306500000|2023-03-08 20:15:00|802.6|801.6|802.1|801.1|802.6|801.6|802|801|26
1678306800000|2023-03-08 20:20:00|802.3|801.3|802.6|801.6|802.9|801.9|802.1|801.1|60
1678307100000|2023-03-08 20:25:00|802.5|801.5|803.8|802.8|803.9|802.9|802.5|801.5|49
1678307400000|2023-03-08 20:30:00|803.5|802.5|803.8|802.8|803.9|802.9|803.3|802.3|537
1678307700000|2023-03-08 20:35:00|803.9|802.9|805.1|804.1|805.3|804.3|803.9|802.9|127
1678308000000|2023-03-08 20:40:00|805|804|805.5|804.5|805.8|804.8|804.8|803.8|95
1678308300000|2023-03-08 20:45:00|805.4|804.4|805.4|804.4|805.6|804.6|805.3|804.3|41
1678308600000|2023-03-08 20:50:00|805.6|804.6|804.8|803.8|805.8|804.8|804.6|803.6|61
1678308900000|2023-03-08 20:55:00|804.6|803.6|804.5|803.5|804.8|803.8|804.1|803.1|100
1678309200000|2023-03-08 21:00:00|804.4|803.4|804.5|803.5|804.6|803.6|804|803|49
1678309500000|2023-03-08 21:05:00|804.4|803.4|804.1|803.1|804.8|803.8|804|803|116
1678309800000|2023-03-08 21:10:00|804|803|804.1|803.1|804.1|803.1|803.9|802.9|13
1678310100000|2023-03-08 21:15:00|804.5|803.5|805|804|805.4|804.4|804.5|803.5|33
1678310400000|2023-03-08 21:20:00|804.9|803.9|804.3|803.3|805|804|803.9|802.9|80
1678310700000|2023-03-08 21:25:00|804.4|803.4|804.5|803.5|804.9|803.9|804.4|803.4|9
1678311000000|2023-03-08 21:30:00|804.4|803.4|804.6|803.6|804.6|803.6|804|803|11
1678311300000|2023-03-08 21:35:00|804.5|803.5|804.9|803.9|804.9|803.9|804.5|803.5|21
1678311600000|2023-03-08 21:40:00|804.8|803.8|804.8|803.8|804.9|803.9|804.6|803.6|3
1678311900000|2023-03-08 21:45:00|804.9|803.9|804.6|803.6|804.9|803.9|804.4|803.4|23
1678312200000|2023-03-08 21:50:00|804.5|803.5|803.8|802.8|804.8|803.8|803.8|802.8|18
1678312500000|2023-03-08 21:55:00|804|803|804|803|804.4|803.4|803.8|802.8|35
1678312800000|2023-03-08 22:00:00|804.9|801.9|805.4|802.4|805.5|803.9|804.6|801.9|49
1678313100000|2023-03-08 22:05:00|805.3|802.3|805.3|802.3|805.3|802.3|805.3|802.3|0
1678313400000|2023-03-08 22:10:00|805.4|802.4|805.3|802.3|805.4|802.4|805.3|802.3|0
1678313700000|2023-03-08 22:15:00|805.4|802.4|805.4|802.4|805.4|802.4|805.4|802.4|0
1678314300000|2023-03-08 22:25:00|805.3|802.3|805.3|802.3|805.3|802.3|805.3|802.3|0
1678316100000|2023-03-08 22:55:00|805.1|802.1|805.1|802.1|805.1|802.5|803.3|801.6|0
1678327200000|2023-03-09 02:00:00|802.5|801.5|802.5|801.5|803.5|802.5|802.5|801.5|13
1678327500000|2023-03-09 02:05:00|802.6|801.6|802.9|801.9|803|802|802.5|801.5|3
1678327800000|2023-03-09 02:10:00|802.8|801.8|802.8|801.8|802.8|801.8|802.1|801.1|8
1678328100000|2023-03-09 02:15:00|802.6|801.6|803.1|802.1|803.1|802.1|802.5|801.5|34
1678328400000|2023-03-09 02:20:00|803.3|802.3|803.1|802.1|803.3|802.3|803|802|5
1678328700000|2023-03-09 02:25:00|803.6|802.6|804.1|803.1|804.3|803.3|803.6|802.6|65
1678329000000|2023-03-09 02:30:00|803.9|802.9|804.4|803.4|804.5|803.5|803.9|802.9|27
1678329300000|2023-03-09 02:35:00|804.6|803.6|804.9|803.9|804.9|803.9|804.6|803.6|6
1678329600000|2023-03-09 02:40:00|804.6|803.6|805.1|804.1|805.5|804.5|804.6|803.6|37
1678329900000|2023-03-09 02:45:00|805|804|806.6|805.6|806.6|805.6|804.9|803.9|64
1678330200000|2023-03-09 02:50:00|806.8|805.8|806.5|805.5|806.8|805.8|806.4|805.4|4
1678330500000|2023-03-09 02:55:00|806.6|805.6|805.9|804.9|806.6|805.6|805.9|804.9|4
1678330800000|2023-03-09 03:00:00|805.6|804.6|805.1|804.1|805.6|804.6|805.1|804.1|9
1678331100000|2023-03-09 03:05:00|805|804|805.1|804.1|805.1|804.1|804.9|803.9|5
1678331400000|2023-03-09 03:10:00|805|804|805.1|804.1|805.3|804.3|804.8|803.8|53
1678331700000|2023-03-09 03:15:00|804.8|803.8|805.1|804.1|806|805|804.6|803.6|88
1678332000000|2023-03-09 03:20:00|805.3|804.3|805.9|804.9|805.9|804.9|805.3|804.3|5
1678332300000|2023-03-09 03:25:00|806|805|805.9|804.9|806.3|805.3|805.9|804.9|12
1678332600000|2023-03-09 03:30:00|806.1|805.1|806.3|805.3|806.3|805.3|806.1|805.1|20
1678332900000|2023-03-09 03:35:00|806.1|805.1|806.6|805.6|806.6|805.6|806.1|805.1|8
1678333200000|2023-03-09 03:40:00|806.4|805.4|806.8|805.8|806.9|805.9|806.3|805.3|87
1678333500000|2023-03-09 03:45:00|806.9|805.9|806.4|805.4|806.9|805.9|806.3|805.3|4
1678333800000|2023-03-09 03:50:00|806.5|805.5|806.8|805.8|806.8|805.8|806.4|805.4|6
1678334100000|2023-03-09 03:55:00|806.9|805.9|806.4|805.4|806.9|805.9|806.4|805.4|3
1678334400000|2023-03-09 04:00:00|806.3|805.3|806.8|805.8|806.9|805.9|806.3|805.3|8
1678334700000|2023-03-09 04:05:00|||||||||2
1678335000000|2023-03-09 04:10:00|806.6|805.6|806.9|805.9|806.9|805.9|806.6|805.6|5
1678335300000|2023-03-09 04:15:00|||||||||3
1678335600000|2023-03-09 04:20:00|807.1|806.1|806.9|805.9|807.1|806.1|806.9|805.9|8
1678335900000|2023-03-09 04:25:00|806.6|805.6|806.3|805.3|806.6|805.6|806.1|805.1|31
1678336200000|2023-03-09 04:30:00|806.4|805.4|806.1|805.1|806.4|805.4|806.1|805.1|5
1678336500000|2023-03-09 04:35:00|806.3|805.3|806.1|805.1|806.3|805.3|806.1|805.1|20
1678336800000|2023-03-09 04:40:00|806.3|805.3|806.3|805.3|806.3|805.3|806.3|805.3|12
1678337100000|2023-03-09 04:45:00|806.4|805.4|806.5|805.5|806.6|805.6|806.4|805.4|3
1678337400000|2023-03-09 04:50:00|806.4|805.4|806.8|805.8|806.8|805.8|806.4|805.4|3
1678337700000|2023-03-09 04:55:00|806.6|805.6|806.5|805.5|806.8|805.8|806.5|805.5|5
1678338000000|2023-03-09 05:00:00|806.6|805.6|806.5|805.5|806.6|805.6|806.5|805.5|2
1678338300000|2023-03-09 05:05:00|806.6|805.6|806.4|805.4|806.6|805.6|806.4|805.4|7
1678338600000|2023-03-09 05:10:00|806.3|805.3|806.4|805.4|806.4|805.4|806.3|805.3|3
1678338900000|2023-03-09 05:15:00|806.1|805.1|806.4|805.4|806.4|805.4|806.1|805.1|5
1678339200000|2023-03-09 05:20:00|806.1|805.1|806.1|805.1|806.1|805.1|806.1|805.1|1
1678339500000|2023-03-09 05:25:00|806|805|806|805|806|805|806|805|29
1678339800000|2023-03-09 05:30:00|806.1|805.1|805.8|804.8|806.3|805.3|805.6|804.6|7
1678340100000|2023-03-09 05:35:00|805.9|804.9|806.4|805.4|806.4|805.4|805.9|804.9|3
1678340400000|2023-03-09 05:40:00|806.3|805.3|806.4|805.4|806.4|805.4|806.1|805.1|3
1678340700000|2023-03-09 05:45:00|||||||||1
1678341000000|2023-03-09 05:50:00|||||||||1
1678341300000|2023-03-09 05:55:00|806.1|805.1|805.5|804.5|806.1|805.1|805.5|804.5|69
1678341600000|2023-03-09 06:00:00|805.6|804.6|806.1|805.1|806.1|805.1|805.1|804.1|183
1678341900000|2023-03-09 06:05:00|806|805|805.4|804.4|806|805|805.3|804.3|16
1678342200000|2023-03-09 06:10:00|805.3|804.3|805.3|804.3|805.4|804.4|805.1|804.1|53
1678342500000|2023-03-09 06:15:00|805.4|804.4|805.4|804.4|805.4|804.4|805.3|804.3|44
1678342800000|2023-03-09 06:20:00|805.8|804.8|806|805|806|805|805.8|804.8|18
1678343100000|2023-03-09 06:25:00|806.1|805.1|806|805|806.4|805.4|806|805|10
1678343400000|2023-03-09 06:30:00|806.8|805.8|806.8|805.8|807.1|806.1|806.5|805.5|140
1678343700000|2023-03-09 06:35:00|806.6|805.6|806.8|805.8|806.8|805.8|806.3|805.3|5
1678344000000|2023-03-09 06:40:00|806.9|805.9|805.8|804.8|806.9|805.9|805.6|804.6|107
1678344300000|2023-03-09 06:45:00|805.9|804.9|804.5|803.5|806|805|804.4|803.4|276
1678344600000|2023-03-09 06:50:00|804.8|803.8|805|804|805.3|804.3|804.4|803.4|111
1678344900000|2023-03-09 06:55:00|804.8|803.8|804.5|803.5|804.8|803.8|804.1|803.1|470
1678345200000|2023-03-09 07:00:00|804.4|803.4|804.8|803.8|804.8|803.8|803.6|802.6|147
1678345500000|2023-03-09 07:05:00|804.6|803.6|805.8|804.8|805.9|804.9|804.1|803.1|409
1678345800000|2023-03-09 07:10:00|805.6|804.6|804.5|803.5|805.6|804.6|804.5|803.5|53
1678346100000|2023-03-09 07:15:00|804.4|803.4|804.9|803.9|805|804|804.4|803.4|22
1678346400000|2023-03-09 07:20:00|804.6|803.6|804|803|804.8|803.8|803.6|802.6|52
1678346700000|2023-03-09 07:25:00|804.3|803.3|804.1|803.1|805|804|804|803|17
1678347000000|2023-03-09 07:30:00|804|803|803.4|802.4|804|803|802.6|801.6|387
1678347300000|2023-03-09 07:35:00|803|802|803.4|802.4|804|803|802.9|801.9|151
1678347600000|2023-03-09 07:40:00|803.8|802.8|804.6|803.6|804.6|803.6|803.6|802.6|364
1678347900000|2023-03-09 07:45:00|804.5|803.5|803.3|802.3|804.6|803.6|803.3|802.3|57
1678348200000|2023-03-09 07:50:00|803|802|802.6|801.6|803.4|802.4|802.6|801.6|55
1678348500000|2023-03-09 07:55:00|803.5|802.5|802.8|801.8|803.5|802.5|802.6|801.6|100
1678348800000|2023-03-09 08:00:00|803|802|802.8|801.8|803.6|802.6|802.6|801.6|186
1678349100000|2023-03-09 08:05:00|802.9|801.9|804.1|803.1|804.5|803.5|802.9|801.9|101
1678349400000|2023-03-09 08:10:00|804.4|803.4|804.8|803.8|805.1|804.1|803.9|802.9|229
1678349700000|2023-03-09 08:15:00|804.6|803.6|805.8|804.8|806.5|805.5|804|803|483
1678350000000|2023-03-09 08:20:00|805.9|804.9|805.4|804.4|806.5|805.5|805.4|804.4|626
1678350300000|2023-03-09 08:25:00|805.3|804.3|805.3|804.3|807.1|806.1|805|804|952
1678350600000|2023-03-09 08:30:00|805.4|804.4|802.8|801.8|806.3|805.3|802.1|801.1|1040
1678350900000|2023-03-09 08:35:00|802.5|801.5|803.4|802.4|803.5|802.5|802.5|801.5|596
1678351200000|2023-03-09 08:40:00|803.3|802.3|801.4|800.4|803.4|802.4|801.1|800.1|1450
1678351500000|2023-03-09 08:45:00|801.3|800.3|801|800|801.4|800.4|800.6|799.6|686
1678351800000|2023-03-09 08:50:00|800.9|799.9|800.8|799.8|801.3|800.3|800.6|799.6|366
1678352100000|2023-03-09 08:55:00|800.9|799.9|801.4|800.4|802.6|801.6|800.6|799.6|569
1678352400000|2023-03-09 09:00:00|801.3|800.3|799.1|798.1|801.4|800.4|798.6|797.6|535
1678352700000|2023-03-09 09:05:00|799.3|798.3|800|799|800.4|799.4|799|798|527
1678353000000|2023-03-09 09:10:00|800.3|799.3|800.4|799.4|801.6|800.6|799.9|798.9|275
1678353300000|2023-03-09 09:15:00|800.3|799.3|800.8|799.8|801.8|800.8|800.3|799.3|556
1678353600000|2023-03-09 09:20:00|800.6|799.6|800.9|799.9|801.8|800.8|800.3|799.3|302
1678353900000|2023-03-09 09:25:00|800.6|799.6|801.3|800.3|801.4|800.4|800.6|799.6|177
1678354200000|2023-03-09 09:30:00|801.1|800.1|801.9|800.9|801.9|800.9|801|800|368
1678354500000|2023-03-09 09:35:00|802.4|801.4|804|803|804.8|803.8|802.4|801.4|636
1678354800000|2023-03-09 09:40:00|803.9|802.9|803.4|802.4|804.1|803.1|803.4|802.4|233
1678355100000|2023-03-09 09:45:00|803.3|802.3|802.5|801.5|803.4|802.4|800.8|799.8|327
1678355400000|2023-03-09 09:50:00|802.3|801.3|802.8|801.8|803|802|801.9|800.9|130
1678355700000|2023-03-09 09:55:00|802.6|801.6|802.8|801.8|802.9|801.9|801.4|800.4|215
1678356000000|2023-03-09 10:00:00|802.9|801.9|804|803|804.6|803.6|802.8|801.8|305
1678356300000|2023-03-09 10:05:00|803.9|802.9|803.8|802.8|804.4|803.4|803.4|802.4|158
1678356600000|2023-03-09 10:10:00|803.9|802.9|803.5|802.5|803.9|802.9|803.3|802.3|46
1678356900000|2023-03-09 10:15:00|803.4|802.4|802.9|801.9|803.8|802.8|802.6|801.6|238
1678357200000|2023-03-09 10:20:00|802.8|801.8|804.9|803.9|804.9|803.9|802.6|801.6|382
1678357500000|2023-03-09 10:25:00|804.8|803.8|805.9|804.9|806.1|805.1|804.5|803.5|515
1678357800000|2023-03-09 10:30:00|805.8|804.8|806.1|805.1|806.1|805.1|804.5|803.5|467
1678358100000|2023-03-09 10:35:00|806|805|805.6|804.6|806.1|805.1|804.6|803.6|265
1678358400000|2023-03-09 10:40:00|805.9|804.9|804.8|803.8|805.9|804.9|804.6|803.6|300
1678358700000|2023-03-09 10:45:00|804.9|803.9|803.6|802.6|805.1|804.1|803.6|802.6|52
1678359000000|2023-03-09 10:50:00|803.9|802.9|803.9|802.9|804.6|803.6|803.9|802.9|112
1678359300000|2023-03-09 10:55:00|804.1|803.1|803.8|802.8|804.4|803.4|803.3|802.3|254
1678359600000|2023-03-09 11:00:00|803.9|802.9|804.3|803.3|804.6|803.6|803.5|802.5|150
1678359900000|2023-03-09 11:05:00|804.4|803.4|804.9|803.9|805.1|804.1|804.4|803.4|142
1678360200000|2023-03-09 11:10:00|805|804|804.4|803.4|805.1|804.1|804.3|803.3|189
1678360500000|2023-03-09 11:15:00|804.3|803.3|804|803|804.9|803.9|803.6|802.6|513
1678360800000|2023-03-09 11:20:00|804.1|803.1|803.6|802.6|804.4|803.4|802.6|801.6|328
1678361100000|2023-03-09 11:25:00|803.8|802.8|803.6|802.6|803.9|802.9|802.8|801.8|186
1678361400000|2023-03-09 11:30:00|803.8|802.8|803.6|802.6|804.1|803.1|803.3|802.3|469
1678361700000|2023-03-09 11:35:00|803.9|802.9|804.5|803.5|804.6|803.6|803.1|802.1|643
1678362000000|2023-03-09 11:40:00|804.3|803.3|804.9|803.9|804.9|803.9|804.3|803.3|119
1678362300000|2023-03-09 11:45:00|805|804|804.1|803.1|805.4|804.4|804.1|803.1|318
1678362600000|2023-03-09 11:50:00|804|803|803.6|802.6|804|803|802.9|801.9|266
1678362900000|2023-03-09 11:55:00|803.4|802.4|803.8|802.8|803.9|802.9|803.1|802.1|333
1678363200000|2023-03-09 12:00:00|803.9|802.9|803.9|802.9|804.1|803.1|803.6|802.6|110
1678363500000|2023-03-09 12:05:00|804|803|804.1|803.1|804.1|803.1|803.1|802.1|629
1678363800000|2023-03-09 12:10:00|804.3|803.3|804.8|803.8|805|804|804.3|803.3|334
1678364100000|2023-03-09 12:15:00|804.6|803.6|806.6|805.6|807|806|804.6|803.6|618
1678364400000|2023-03-09 12:20:00|806.4|805.4|806|805|806.8|805.8|805.9|804.9|208
1678364700000|2023-03-09 12:25:00|805.9|804.9|806.3|805.3|806.9|805.9|805.9|804.9|139
1678365000000|2023-03-09 12:30:00|806.4|805.4|805.4|804.4|806.9|805.9|805.1|804.1|147
1678365300000|2023-03-09 12:35:00|805.1|804.1|805.5|804.5|805.9|804.9|804.9|803.9|184
1678365600000|2023-03-09 12:40:00|805.4|804.4|805.3|804.3|805.5|804.5|804.9|803.9|35
1678365900000|2023-03-09 12:45:00|805.4|804.4|804.9|803.9|805.4|804.4|804.9|803.9|33
1678366200000|2023-03-09 12:50:00|804.8|803.8|804.5|803.5|804.9|803.9|804.1|803.1|292
1678366500000|2023-03-09 12:55:00|804.4|803.4|804.4|803.4|804.5|803.5|803.1|802.1|213
1678366800000|2023-03-09 13:00:00|804.3|803.3|801.9|800.9|804.3|803.3|801.9|800.9|128
1678367100000|2023-03-09 13:05:00|801.8|800.8|801.8|800.8|802.4|801.4|801.1|800.1|285
1678367400000|2023-03-09 13:10:00|801.9|800.9|802|801|802.9|801.9|801.6|800.6|180
1678367700000|2023-03-09 13:15:00|801.9|800.9|802.3|801.3|803.1|802.1|801.4|800.4|239
1678368000000|2023-03-09 13:20:00|802.1|801.1|801.8|800.8|802.6|801.6|801.1|800.1|280
1678368300000|2023-03-09 13:25:00|801.6|800.6|802.5|801.5|803.1|802.1|801.6|800.6|107
1678368600000|2023-03-09 13:30:00|802.8|801.8|806.5|805.5|807.1|806.1|802.8|801.8|854
1678368900000|2023-03-09 13:35:00|806.4|805.4|804.1|803.1|806.6|805.6|801.4|800.4|1250
1678369200000|2023-03-09 13:40:00|804|803|804.8|803.8|806.1|805.1|804|803|469
1678369500000|2023-03-09 13:45:00|804.9|803.9|804.8|803.8|805.3|804.3|803.4|802.4|401
1678369800000|2023-03-09 13:50:00|804.6|803.6|804.9|803.9|805.1|804.1|804.1|803.1|650
1678370100000|2023-03-09 13:55:00|804.8|803.8|805.6|804.6|805.9|804.9|803.3|802.3|448
1678370400000|2023-03-09 14:00:00|805.4|804.4|803.3|802.3|806.4|805.4|803|802|414
1678370700000|2023-03-09 14:05:00|802.9|801.9|804|803|805.1|804.1|802.8|801.8|210
1678371000000|2023-03-09 14:10:00|803.8|802.8|805.8|804.8|806.6|805.6|803.8|802.8|480
1678371300000|2023-03-09 14:15:00|805.5|804.5|806.5|805.5|806.5|805.5|805.3|804.3|288
1678371600000|2023-03-09 14:20:00|806.6|805.6|808.1|807.1|808.8|807.8|806.5|805.5|677
1678371900000|2023-03-09 14:25:00|808|807|809.4|808.4|809.6|808.6|808|807|391
1678372200000|2023-03-09 14:30:00|809.6|808.6|810.1|809.1|810.4|809.4|809.1|808.1|954
1678372500000|2023-03-09 14:35:00|810.3|809.3|811.9|810.9|811.9|810.9|809.4|808.4|1532
1678372800000|2023-03-09 14:40:00|811.6|810.6|810.1|809.1|811.9|810.9|809.1|808.1|828
1678373100000|2023-03-09 14:45:00|810.3|809.3|811|810|811.4|810.4|808.9|807.9|754
1678373400000|2023-03-09 14:50:00|811.1|810.1|813|812|813.6|812.6|811.1|810.1|1272
1678373700000|2023-03-09 14:55:00|813.1|812.1|813|812|813.6|812.6|811.6|810.6|1174
1678374000000|2023-03-09 15:00:00|813.1|812.1|812.9|811.9|814|813|812.5|811.5|545
1678374300000|2023-03-09 15:05:00|813|812|812.3|811.3|814.4|813.4|811.9|810.9|549
1678374600000|2023-03-09 15:10:00|812.1|811.1|808.5|807.5|813.1|812.1|808.5|807.5|1285
1678374900000|2023-03-09 15:15:00|808.4|807.4|806.4|805.4|808.5|807.5|804.9|803.9|1831
1678375200000|2023-03-09 15:20:00|806.5|805.5|806|805|807.6|806.6|805.6|804.6|636
1678375500000|2023-03-09 15:25:00|806.1|805.1|803.3|802.3|806.1|805.1|802.6|801.6|1055
1678375800000|2023-03-09 15:30:00|803.4|802.4|801.8|800.8|803.4|802.4|801.6|800.6|831
1678376100000|2023-03-09 15:35:00|801.9|800.9|804.8|803.8|805.6|804.6|800.6|799.6|835
1678376400000|2023-03-09 15:40:00|804.9|803.9|805|804|806.6|805.6|803.4|802.4|494
1678376700000|2023-03-09 15:45:00|805.1|804.1|803.5|802.5|805.3|804.3|802.4|801.4|630
1678377000000|2023-03-09 15:50:00|803.3|802.3|801.9|800.9|803.6|802.6|801.4|800.4|668
1678377300000|2023-03-09 15:55:00|801.6|800.6|800.4|799.4|802.1|801.1|800.1|799.1|660
1678377600000|2023-03-09 16:00:00|800.3|799.3|800.9|799.9|801.6|800.6|799.3|798.3|1050
1678377900000|2023-03-09 16:05:00|800.8|799.8|801.4|800.4|802.3|801.3|800.1|799.1|462
1678378200000|2023-03-09 16:10:00|801.5|800.5|803.4|802.4|803.5|802.5|800.6|799.6|1291
1678378500000|2023-03-09 16:15:00|803.6|802.6|801.1|800.1|804.3|803.3|801|800|789
1678378800000|2023-03-09 16:20:00|801.3|800.3|803.6|802.6|804.6|803.6|801.1|800.1|920
1678379100000|2023-03-09 16:25:00|803.8|802.8|801.1|800.1|803.9|802.9|800.4|799.4|3835
1678379400000|2023-03-09 16:30:00|801.4|800.4|800.1|799.1|801.4|800.4|798|797|4003
1678379700000|2023-03-09 16:35:00|800|799|800.4|799.4|801.9|800.9|799.8|798.8|995
1678380000000|2023-03-09 16:40:00|800.5|799.5|799.5|798.5|801.9|800.9|799.5|798.5|502
1678380300000|2023-03-09 16:45:00|799.4|798.4|799.3|798.3|799.8|798.8|798|797|554
1678380600000|2023-03-09 16:50:00|799.1|798.1|798.3|797.3|799.4|798.4|798|797|256
1678380900000|2023-03-09 16:55:00|798.4|797.4|797.6|796.6|798.4|797.4|797.1|796.1|203
1678381200000|2023-03-09 17:00:00|797.4|796.4|795.3|794.3|797.9|796.9|794.8|793.8|538
1678381500000|2023-03-09 17:05:00|795.1|794.1|794.5|793.5|795.6|794.6|794.4|793.4|1070
1678381800000|2023-03-09 17:10:00|794.4|793.4|791.8|790.8|794.6|793.6|791.6|790.6|1249
1678382100000|2023-03-09 17:15:00|791.6|790.6|791|790|792|791|790.1|789.1|777
1678382400000|2023-03-09 17:20:00|791.1|790.1|791|790|791.1|790.1|790.1|789.1|787
1678382700000|2023-03-09 17:25:00|790.9|789.9|795.1|794.1|795.1|794.1|790.3|789.3|1152
1678383000000|2023-03-09 17:30:00|795.3|794.3|795.5|794.5|796.3|795.3|794.4|793.4|376
1678383300000|2023-03-09 17:35:00|795.6|794.6|795.1|794.1|795.9|794.9|794.5|793.5|212
1678383600000|2023-03-09 17:40:00|795|794|792.8|791.8|795.1|794.1|792.8|791.8|212
1678383900000|2023-03-09 17:45:00|792.6|791.6|791.1|790.1|792.6|791.6|791|790|243
1678384200000|2023-03-09 17:50:00|791|790|790.8|789.8|791.9|790.9|790.6|789.6|166
1678384500000|2023-03-09 17:55:00|790.6|789.6|790.6|789.6|790.9|789.9|789.1|788.1|799
1678384800000|2023-03-09 18:00:00|790.4|789.4|789.5|788.5|790.9|789.9|789|788|322
1678385100000|2023-03-09 18:05:00|789.4|788.4|789.6|788.6|790.3|789.3|788.8|787.8|212
1678385400000|2023-03-09 18:10:00|789.8|788.8|788.8|787.8|790|789|788.6|787.6|147
1678385700000|2023-03-09 18:15:00|788.9|787.9|788.3|787.3|789.1|788.1|788.1|787.1|275
1678386000000|2023-03-09 18:20:00|788.4|787.4|788.6|787.6|789.9|788.9|787.5|786.5|179
1678386300000|2023-03-09 18:25:00|788.5|787.5|791.3|790.3|791.4|790.4|787.6|786.6|1325
1678386600000|2023-03-09 18:30:00|791.1|790.1|787.8|786.8|791.1|790.1|787.4|786.4|198
1678386900000|2023-03-09 18:35:00|787.9|786.9|788.6|787.6|788.8|787.8|787.4|786.4|168
1678387200000|2023-03-09 18:40:00|788.8|787.8|788.9|787.9|789.6|788.6|788.3|787.3|114
1678387500000|2023-03-09 18:45:00|788.6|787.6|785.5|784.5|788.8|787.8|784.6|783.6|544
1678387800000|2023-03-09 18:50:00|785.4|784.4|784.5|783.5|786|785|784.5|783.5|672
1678388100000|2023-03-09 18:55:00|784.4|783.4|783.8|782.8|784.9|783.9|783.4|782.4|187
1678388400000|2023-03-09 19:00:00|783.6|782.6|784|783|784.9|783.9|783.3|782.3|307
1678388700000|2023-03-09 19:05:00|783.9|782.9|782.6|781.6|784.1|783.1|782.4|781.4|146
1678389000000|2023-03-09 19:10:00|782.3|781.3|781.9|780.9|782.4|781.4|781.4|780.4|446
1678389300000|2023-03-09 19:15:00|781.6|780.6|782.3|781.3|782.6|781.6|781.4|780.4|653
1678389600000|2023-03-09 19:20:00|782.4|781.4|784.1|783.1|784.6|783.6|781.9|780.9|334
1678389900000|2023-03-09 19:25:00|784.3|783.3|781.6|780.6|784.4|783.4|781.3|780.3|1571
1678390200000|2023-03-09 19:30:00|781.9|780.9|781.8|780.8|782.3|781.3|781.5|780.5|304
1678390500000|2023-03-09 19:35:00|781.6|780.6|782.6|781.6|782.8|781.8|781.6|780.6|145
1678390800000|2023-03-09 19:40:00|782.8|781.8|783|782|783.5|782.5|782.8|781.8|96
1678391100000|2023-03-09 19:45:00|783.3|782.3|781.9|780.9|783.5|782.5|781.8|780.8|301
1678391400000|2023-03-09 19:50:00|782|781|781.9|780.9|782.1|781.1|781.4|780.4|130
1678391700000|2023-03-09 19:55:00|782|781|782.3|781.3|782.4|781.4|781.9|780.9|43
1678392000000|2023-03-09 20:00:00|782.4|781.4|782.3|781.3|782.9|781.9|782.3|781.3|49
1678392300000|2023-03-09 20:05:00|782.4|781.4|782.3|781.3|782.5|781.5|782.1|781.1|20
1678392600000|2023-03-09 20:10:00|782.1|781.1|781.6|780.6|782.1|781.1|781.6|780.6|21
1678392900000|2023-03-09 20:15:00|781.8|780.8|781.8|780.8|781.9|780.9|781.6|780.6|6
1678393200000|2023-03-09 20:20:00|781.6|780.6|782.1|781.1|782.3|781.3|781.3|780.3|76
1678393500000|2023-03-09 20:25:00|782.3|781.3|782.5|781.5|782.9|781.9|781.9|780.9|30
1678393800000|2023-03-09 20:30:00|782.6|781.6|782.4|781.4|782.9|781.9|782.1|781.1|17
1678394100000|2023-03-09 20:35:00|782.5|781.5|781.8|780.8|782.5|781.5|781.4|780.4|2
1678394400000|2023-03-09 20:40:00|781.6|780.6|782.1|781.1|782.4|781.4|781.6|780.6|18
1678394700000|2023-03-09 20:45:00|782.3|781.3|782|781|782.3|781.3|781.8|780.8|31
1678395000000|2023-03-09 20:50:00|782.3|781.3|782.8|781.8|782.9|781.9|782.1|781.1|41
1678395300000|2023-03-09 20:55:00|782.9|781.9|782.9|781.9|783.1|782.1|782.3|781.3|59
1678395600000|2023-03-09 21:00:00|782.6|781.6|782.9|781.9|783|782|782.5|781.5|23
1678395900000|2023-03-09 21:05:00|782.8|781.8|783|782|783.3|782.3|782.8|781.8|48
1678396200000|2023-03-09 21:10:00|782.9|781.9|782.6|781.6|783.1|782.1|782.5|781.5|7
1678396500000|2023-03-09 21:15:00|782.4|781.4|783|782|783|782|782.4|781.4|6
1678396800000|2023-03-09 21:20:00|782.9|781.9|782.8|781.8|783|782|782.5|781.5|4
1678397100000|2023-03-09 21:25:00|782.6|781.6|782.5|781.5|782.6|781.6|782.3|781.3|1
1678397400000|2023-03-09 21:30:00|782.6|781.6|782.9|781.9|782.9|781.9|782.6|781.6|2
1678397700000|2023-03-09 21:35:00|782.8|781.8|782.9|781.9|782.9|781.9|782.5|781.5|6
1678398000000|2023-03-09 21:40:00|782.8|781.8|782.8|781.8|782.8|781.8|782.6|781.6|35
1678398300000|2023-03-09 21:45:00|782.6|781.6|781.8|780.8|782.6|781.6|781.8|780.8|21
1678398600000|2023-03-09 21:50:00|781.9|780.9|781.6|780.6|782.4|781.4|781.1|780.1|55
1678398900000|2023-03-09 21:55:00|781.5|780.5|781.9|780.9|782.4|781.4|781.4|780.4|156
1678399200000|2023-03-09 22:00:00|781.8|780.8|782|781|782.8|781|781.8|779.4|34
1678399500000|2023-03-09 22:05:00|781.9|780.9|783.6|780.6|784.4|781.4|781.6|780.6|3
1678400100000|2023-03-09 22:15:00|783.5|780.5|783.4|780.4|783.5|780.9|781.8|780.4|1
1678401300000|2023-03-09 22:35:00|783.5|780.5|783.6|780.6|783.6|780.6|783.5|780.5|0
1678401900000|2023-03-09 22:45:00|||||||||12
1678402500000|2023-03-09 22:55:00|||||||||1
1678413600000|2023-03-10 02:00:00|781.6|780.6|782.3|781.3|782.3|781.3|781.5|780.5|4
1678413900000|2023-03-10 02:05:00|782.1|781.1|782|781|782.1|781.1|781.9|780.9|2
1678414200000|2023-03-10 02:10:00|781.9|780.9|781.5|780.5|781.9|780.9|781.3|780.3|9
1678414500000|2023-03-10 02:15:00|781.4|780.4|780.8|779.8|781.5|780.5|780|779|16
1678414800000|2023-03-10 02:20:00|780.6|779.6|780.5|779.5|780.8|779.8|780.5|779.5|0
1678415100000|2023-03-10 02:25:00|780.4|779.4|780.1|779.1|780.4|779.4|779.9|778.9|27
1678415400000|2023-03-10 02:30:00|780|779|780.1|779.1|781.3|780.3|780|779|17
1678415700000|2023-03-10 02:35:00|780|779|780.5|779.5|780.5|779.5|780|779|7
1678416000000|2023-03-10 02:40:00|780.4|779.4|780.8|779.8|781.4|780.4|780.4|779.4|16
1678416300000|2023-03-10 02:45:00|780.6|779.6|781|780|781|780|780.3|779.3|3
1678416600000|2023-03-10 02:50:00|780.6|779.6|780.3|779.3|780.8|779.8|780.1|779.1|4
1678416900000|2023-03-10 02:55:00|780.4|779.4|781|780|781|780|780.4|779.4|7
1678417200000|2023-03-10 03:00:00|780.9|779.9|780|779|780.9|779.9|780|779|11
1678417500000|2023-03-10 03:05:00|779.9|778.9|780.3|779.3|780.3|779.3|779.9|778.9|16
1678417800000|2023-03-10 03:10:00|780.1|779.1|780|779|780.5|779.5|779.9|778.9|22
1678418100000|2023-03-10 03:15:00|779.9|778.9|779.1|778.1|780.1|779.1|778.8|777.8|50
1678418400000|2023-03-10 03:20:00|779.4|778.4|779|778|779.5|778.5|778.6|777.6|82
1678418700000|2023-03-10 03:25:00|778.9|777.9|779.1|778.1|779.3|778.3|778.6|777.6|21
1678419000000|2023-03-10 03:30:00|778.9|777.9|779.5|778.5|779.5|778.5|778.8|777.8|23
1678419300000|2023-03-10 03:35:00|779.8|778.8|779.6|778.6|779.8|778.8|779.6|778.6|9
1678419600000|2023-03-10 03:40:00|779.5|778.5|777.9|776.9|779.6|778.6|777.9|776.9|536
1678419900000|2023-03-10 03:45:00|778.1|777.1|778.3|777.3|778.5|777.5|778.1|777.1|8
1678420200000|2023-03-10 03:50:00|778.1|777.1|777.9|776.9|778.1|777.1|777.9|776.9|19
1678420500000|2023-03-10 03:55:00|778|777|778|777|778.3|777.3|778|777|15
1678420800000|2023-03-10 04:00:00|777.9|776.9|777.5|776.5|777.9|776.9|777.1|776.1|578
1678421100000|2023-03-10 04:05:00|777.1|776.1|775.8|774.8|777.4|776.4|775.6|774.6|208
1678421400000|2023-03-10 04:10:00|775.9|774.9|776.6|775.6|776.6|775.6|775.6|774.6|96
1678421700000|2023-03-10 04:15:00|776.5|775.5|776.1|775.1|776.5|775.5|775.9|774.9|17
1678422000000|2023-03-10 04:20:00|776.3|775.3|776|775|776.3|775.3|775.6|774.6|52
1678422300000|2023-03-10 04:25:00|775.9|774.9|775.9|774.9|776|775|775.8|774.8|5
1678422600000|2023-03-10 04:30:00|775.8|774.8|776|775|776.4|775.4|775.8|774.8|7
1678423200000|2023-03-10 04:40:00|775.8|774.8|775.9|774.9|775.9|774.9|775.6|774.6|44
1678423500000|2023-03-10 04:45:00|776|775|776.1|775.1|776.1|775.1|775.8|774.8|7
1678423800000|2023-03-10 04:50:00|776|775|776|775|776.1|775.1|775.9|774.9|3
1678424100000|2023-03-10 04:55:00|775.8|774.8|775.9|774.9|776|775|775.8|774.8|3
1678424400000|2023-03-10 05:00:00|775.8|774.8|775.8|774.8|776.1|775.1|775.8|774.8|8
1678424700000|2023-03-10 05:05:00|775.9|774.9|776|775|776|775|775.6|774.6|3
1678425000000|2023-03-10 05:10:00|776.1|775.1|775.8|774.8|776.1|775.1|775.8|774.8|4
1678425300000|2023-03-10 05:15:00|||||||||1
1678425600000|2023-03-10 05:20:00|775.9|774.9|775.8|774.8|775.9|774.9|775.8|774.8|2
1678425900000|2023-03-10 05:25:00|775.9|774.9|775.8|774.8|776|775|775.8|774.8|8
1678426200000|2023-03-10 05:30:00|775.6|774.6|775.6|774.6|776|775|775.4|774.4|51
1678426500000|2023-03-10 05:35:00|775.5|774.5|775.9|774.9|776.1|775.1|775.5|774.5|5
1678426800000|2023-03-10 05:40:00|776|775|775.6|774.6|776|775|775.1|774.1|23
1678427100000|2023-03-10 05:45:00|775.9|774.9|776.3|775.3|776.5|775.5|775.9|774.9|8
1678427400000|2023-03-10 05:50:00|776.5|775.5|776.5|775.5|776.5|775.5|776.3|775.3|12
1678427700000|2023-03-10 05:55:00|776.6|775.6|777|776|777.1|776.1|776|775|15
1678428000000|2023-03-10 06:00:00|777.1|776.1|776.3|775.3|777.1|776.1|776.3|775.3|5
1678428300000|2023-03-10 06:05:00|776.1|775.1|776.4|775.4|776.4|775.4|775.8|774.8|11
1678428600000|2023-03-10 06:10:00|776.9|775.9|776.8|775.8|777.1|776.1|776.5|775.5|42
1678428900000|2023-03-10 06:15:00|776.6|775.6|777.1|776.1|777.1|776.1|776.5|775.5|19
1678429200000|2023-03-10 06:20:00|776.8|775.8|776.8|775.8|777|776|776.6|775.6|10
1678429500000|2023-03-10 06:25:00|777|776|777|776|777.1|776.1|776.6|775.6|7
1678429800000|2023-03-10 06:30:00|777.1|776.1|776.5|775.5|777.1|776.1|776.3|775.3|47
1678430100000|2023-03-10 06:35:00|776.4|775.4|776.3|775.3|776.6|775.6|776.3|775.3|5
1678430400000|2023-03-10 06:40:00|776.4|775.4|773.3|772.3|776.4|775.4|773.3|772.3|221
1678430700000|2023-03-10 06:45:00|773.4|772.4|773.5|772.5|773.5|772.5|773|772|70
1678431000000|2023-03-10 06:50:00|773|772|772.9|771.9|773.3|772.3|772.5|771.5|252
1678431300000|2023-03-10 06:55:00|772.8|771.8|772.5|771.5|772.9|771.9|772.3|771.3|214
1678431600000|2023-03-10 07:00:00|772.3|771.3|774.8|773.8|774.9|773.9|772.3|771.3|439
1678431900000|2023-03-10 07:05:00|775|774|773.4|772.4|775|774|772.3|771.3|193
1678432200000|2023-03-10 07:10:00|773.5|772.5|774.6|773.6|775.1|774.1|773.5|772.5|242
1678432500000|2023-03-10 07:15:00|774.9|773.9|773.5|772.5|775.3|774.3|773.3|772.3|250
1678432800000|2023-03-10 07:20:00|773.6|772.6|773.8|772.8|773.9|772.9|773.5|772.5|45
1678433100000|2023-03-10 07:25:00|773.3|772.3|773.1|772.1|773.3|772.3|771.8|770.8|462
1678433400000|2023-03-10 07:30:00|772.8|771.8|773.1|772.1|774.5|773.5|772.4|771.4|195
1678433700000|2023-03-10 07:35:00|773.3|772.3|771.8|770.8|773.3|772.3|771.3|770.3|168
1678434000000|2023-03-10 07:40:00|771.9|770.9|772.8|771.8|773.3|772.3|771.6|770.6|413
1678434300000|2023-03-10 07:45:00|772.6|771.6|775|774|775.1|774.1|771.6|770.6|369
1678434600000|2023-03-10 07:50:00|774.9|773.9|775|774|775.4|774.4|774.1|773.1|476
1678434900000|2023-03-10 07:55:00|774.8|773.8|775.9|774.9|776.1|775.1|774.6|773.6|129
1678435200000|2023-03-10 08:00:00|775.8|774.8|771|770|776|775|770.8|769.8|444
1678435500000|2023-03-10 08:05:00|770.9|769.9|772.1|771.1|772.5|771.5|770.9|769.9|675
1678435800000|2023-03-10 08:10:00|772|771|773|772|773.9|772.9|771.3|770.3|533
1678436100000|2023-03-10 08:15:00|772.8|771.8|772.8|771.8|773.3|772.3|772.1|771.1|210
1678436400000|2023-03-10 08:20:00|772.9|771.9|775.8|774.8|775.8|774.8|771.9|770.9|397
1678436700000|2023-03-10 08:25:00|775.6|774.6|773.9|772.9|776.3|775.3|772.9|771.9|864
1678437000000|2023-03-10 08:30:00|774|773|775.9|774.9|776.1|775.1|772.5|771.5|1120
1678437300000|2023-03-10 08:35:00|776|775|777.1|776.1|778.1|777.1|775.5|774.5|575
1678437600000|2023-03-10 08:40:00|777|776|777.4|776.4|778|777|776.4|775.4|206
1678437900000|2023-03-10 08:45:00|777.5|776.5|777|776|777.6|776.6|776.5|775.5|305
1678438200000|2023-03-10 08:50:00|777.3|776.3|776.9|775.9|777.6|776.6|776.6|775.6|133
1678438500000|2023-03-10 08:55:00|777|776|776.9|775.9|777.3|776.3|776.6|775.6|237
1678438800000|2023-03-10 09:00:00|775.4|774.4|773.8|772.8|775.4|774.4|773.1|772.1|728
1678439100000|2023-03-10 09:05:00|773.9|772.9|776.3|775.3|776.4|775.4|773.8|772.8|377
1678439400000|2023-03-10 09:10:00|776.4|775.4|780|779|780.1|779.1|776.3|775.3|416
1678439700000|2023-03-10 09:15:00|779.9|778.9|781.3|780.3|781.8|780.8|779|778|946
1678440000000|2023-03-10 09:20:00|781|780|781.8|780.8|782.1|781.1|780.6|779.6|579
1678440300000|2023-03-10 09:25:00|781.9|780.9|781.6|780.6|782.1|781.1|780.9|779.9|371
1678440600000|2023-03-10 09:30:00|781.8|780.8|781.8|780.8|782.4|781.4|780.9|779.9|493
1678440900000|2023-03-10 09:35:00|781.6|780.6|779.3|778.3|781.6|780.6|779.3|778.3|448
1678441200000|2023-03-10 09:40:00|779.1|778.1|778.6|777.6|779.4|778.4|778.4|777.4|263
1678441500000|2023-03-10 09:45:00|779.1|778.1|778.6|777.6|779.5|778.5|778.4|777.4|253
1678441800000|2023-03-10 09:50:00|779.1|778.1|778.1|777.1|780.1|779.1|777.6|776.6|179
1678442100000|2023-03-10 09:55:00|778|777|778.3|777.3|778.4|777.4|777.1|776.1|347
1678442400000|2023-03-10 10:00:00|778.1|777.1|777.9|776.9|778.4|777.4|777.6|776.6|305
1678442700000|2023-03-10 10:05:00|777.8|776.8|776.4|775.4|777.9|776.9|776.3|775.3|483
1678443000000|2023-03-10 10:10:00|776.3|775.3|777.5|776.5|777.9|776.9|776.1|775.1|299
1678443300000|2023-03-10 10:15:00|777.8|776.8|779.5|778.5|779.8|778.8|777|776|1116
1678443600000|2023-03-10 10:20:00|779.6|778.6|778.9|777.9|779.9|778.9|778.8|777.8|142
1678443900000|2023-03-10 10:25:00|778.8|777.8|779.5|778.5|779.8|778.8|777.4|776.4|561
1678444200000|2023-03-10 10:30:00|779.6|778.6|780.1|779.1|780.5|779.5|778.9|777.9|263
1678444500000|2023-03-10 10:35:00|780|779|779.9|778.9|780.6|779.6|779.6|778.6|158
1678444800000|2023-03-10 10:40:00|779.8|778.8|779.1|778.1|780.1|779.1|778|777|1037
1678445100000|2023-03-10 10:45:00|779.3|778.3|779.8|778.8|780.3|779.3|779|778|353
1678445400000|2023-03-10 10:50:00|779.9|778.9|780.4|779.4|781.1|780.1|779.9|778.9|435
1678445700000|2023-03-10 10:55:00|780.5|779.5|776.5|775.5|780.9|779.9|776.5|775.5|892
1678446000000|2023-03-10 11:00:00|776.6|775.6|775.9|774.9|777.3|776.3|775.6|774.6|322
1678446300000|2023-03-10 11:05:00|776.1|775.1|775.6|774.6|776.5|775.5|775.6|774.6|231
1678446600000|2023-03-10 11:10:00|775.3|774.3|776.9|775.9|776.9|775.9|775.3|774.3|448
1678446900000|2023-03-10 11:15:00|776.8|775.8|775.6|774.6|776.9|775.9|775.3|774.3|83
1678447200000|2023-03-10 11:20:00|775.5|774.5|774.6|773.6|775.9|774.9|774|773|354
1678447500000|2023-03-10 11:25:00|774.9|773.9|775.5|774.5|775.6|774.6|774.4|773.4|160
1678447800000|2023-03-10 11:30:00|775.6|774.6|775.9|774.9|775.9|774.9|774.9|773.9|379
1678448100000|2023-03-10 11:35:00|776|775|776.3|775.3|776.4|775.4|775.5|774.5|282
1678448400000|2023-03-10 11:40:00|776.4|775.4|776.4|775.4|776.9|775.9|776|775|223
1678448700000|2023-03-10 11:45:00|776.9|775.9|777.6|776.6|778.1|777.1|776.6|775.6|397
1678449000000|2023-03-10 11:50:00|777.5|776.5|777.1|776.1|778.1|777.1|777|776|114
1678449300000|2023-03-10 11:55:00|776.8|775.8|776.9|775.9|776.9|775.9|776.1|775.1|168
1678449600000|2023-03-10 12:00:00|776.8|775.8|776.3|775.3|777.1|776.1|775.9|774.9|144
1678449900000|2023-03-10 12:05:00|776.4|775.4|777.3|776.3|777.6|776.6|776.4|775.4|133
1678450200000|2023-03-10 12:10:00|777.6|776.6|777.6|776.6|777.9|776.9|776.8|775.8|165
1678450500000|2023-03-10 12:15:00|777.8|776.8|776.9|775.9|778|777|776.6|775.6|313
1678450800000|2023-03-10 12:20:00|777|776|778.3|777.3|778.4|777.4|776.5|775.5|1549
1678451100000|2023-03-10 12:25:00|778.6|777.6|779.3|778.3|779.6|778.6|777.6|776.6|391
1678451400000|2023-03-10 12:30:00|779.1|778.1|782.8|781.8|783.4|782.4|779.1|778.1|2222
1678451700000|2023-03-10 12:35:00|782.9|781.9|784.1|783.1|784.6|783.6|781.9|780.9|601
1678452000000|2023-03-10 12:40:00|784|783|785.1|784.1|785.4|784.4|782.9|781.9|648
1678452300000|2023-03-10 12:45:00|785.3|784.3|786.5|785.5|788.1|787.1|784.6|783.6|1207
1678452600000|2023-03-10 12:50:00|787|786|787.4|786.4|787.6|786.6|786|785|1049
1678452900000|2023-03-10 12:55:00|787.6|786.6|786.5|785.5|788.4|787.4|786.4|785.4|696
1678453200000|2023-03-10 13:00:00|786.6|785.6|787.6|786.6|787.6|786.6|785.9|784.9|432
1678453500000|2023-03-10 13:05:00|787.8|786.8|785.8|784.8|787.8|786.8|785.1|784.1|510
1678453800000|2023-03-10 13:10:00|786|785|786.8|785.8|787.1|786.1|786|785|277
1678454100000|2023-03-10 13:15:00|786.9|785.9|788.4|787.4|788.9|787.9|786.8|785.8|1092
1678454400000|2023-03-10 13:20:00|788.5|787.5|787.5|786.5|788.5|787.5|786.9|785.9|412
1678454700000|2023-03-10 13:25:00|787.3|786.3|786.1|785.1|787.5|786.5|785.8|784.8|411
1678455000000|2023-03-10 13:30:00|786.3|785.3|787.9|786.9|788.1|787.1|785.1|784.1|647
1678455300000|2023-03-10 13:35:00|788.1|787.1|793.4|792.4|793.9|792.9|787.9|786.9|1090
1678455600000|2023-03-10 13:40:00|793.1|792.1|796.3|795.3|797.1|796.1|792.6|791.6|813
1678455900000|2023-03-10 13:45:00|796.1|795.1|798.6|797.6|799.8|798.8|796.1|795.1|3142
1678456200000|2023-03-10 13:50:00|798.8|797.8|800.9|799.9|802.1|801.1|798.5|797.5|1081
1678456500000|2023-03-10 13:55:00|801|800|796.5|795.5|802|801|796.4|795.4|1249
1678456800000|2023-03-10 14:00:00|796.4|795.4|795.9|794.9|797.9|796.9|793.8|792.8|1100
1678457100000|2023-03-10 14:05:00|795.8|794.8|796.4|795.4|796.4|795.4|794.8|793.8|421
1678457400000|2023-03-10 14:10:00|796.3|795.3|794.4|793.4|798|797|794|793|716
1678457700000|2023-03-10 14:15:00|794.3|793.3|793.4|792.4|795.1|794.1|792.9|791.9|375
1678458000000|2023-03-10 14:20:00|793.3|792.3|796.8|795.8|797.8|796.8|793.1|792.1|677
1678458300000|2023-03-10 14:25:00|796.6|795.6|797.6|796.6|798.1|797.1|796.4|795.4|533
1678458600000|2023-03-10 14:30:00|797.9|796.9|795.9|794.9|800.4|799.4|795.6|794.6|476
1678458900000|2023-03-10 14:35:00|796.3|795.3|798.9|797.9|799.3|798.3|794.4|793.4|468
1678459200000|2023-03-10 14:40:00|798.8|797.8|799.9|798.9|800.1|799.1|798.1|797.1|241
1678459500000|2023-03-10 14:45:00|800|799|799|798|800.4|799.4|797.1|796.1|792
1678459800000|2023-03-10 14:50:00|798.5|797.5|801|800|802|801|798.4|797.4|614
1678460100000|2023-03-10 14:55:00|801.1|800.1|801.6|800.6|802.1|801.1|800.1|799.1|409
1678460400000|2023-03-10 15:00:00|801.8|800.8|802|801|803.4|802.4|799.8|798.8|502
1678460700000|2023-03-10 15:05:00|802.1|801.1|804.4|803.4|805.3|804.3|802|801|388
1678461000000|2023-03-10 15:10:00|804.3|803.3|801.9|800.9|804.4|803.4|801.4|800.4|309
1678461300000|2023-03-10 15:15:00|802|801|799.8|798.8|802.9|801.9|799.4|798.4|388
1678461600000|2023-03-10 15:20:00|799.6|798.6|797.1|796.1|800|799|795.6|794.6|635
1678461900000|2023-03-10 15:25:00|797.3|796.3|800|799|800|799|796.9|795.9|455
1678462200000|2023-03-10 15:30:00|800.1|799.1|800.3|799.3|802.3|801.3|799.9|798.9|1467
1678462500000|2023-03-10 15:35:00|800.4|799.4|801.5|800.5|802.3|801.3|799.1|798.1|790
1678462800000|2023-03-10 15:40:00|801.6|800.6|798|797|802.8|801.8|798|797|343
1678463100000|2023-03-10 15:45:00|798.1|797.1|801.4|800.4|801.4|800.4|798.1|797.1|912
1678463400000|2023-03-10 15:50:00|801.5|800.5|803.9|802.9|804.1|803.1|801.3|800.3|969
1678463700000|2023-03-10 15:55:00|803.8|802.8|808.1|807.1|808.6|807.6|803.8|802.8|1013
1678464000000|2023-03-10 16:00:00|808.3|807.3|805.5|804.5|808.8|807.8|805.4|804.4|829
1678464300000|2023-03-10 16:05:00|805.4|804.4|807.4|806.4|807.8|806.8|803.3|802.3|1734
1678464600000|2023-03-10 16:10:00|807.5|806.5|806.8|805.8|809.1|808.1|805.3|804.3|651
1678464900000|2023-03-10 16:15:00|806.9|805.9|809.9|808.9|810.5|809.5|806.4|805.4|904
1678465200000|2023-03-10 16:20:00|810|809|808.9|807.9|810.6|809.6|808.4|807.4|887
1678465500000|2023-03-10 16:25:00|808.6|807.6|813.4|812.4|814.1|813.1|808.4|807.4|2102
1678465800000|2023-03-10 16:30:00|813.1|812.1|817.6|816.6|817.6|816.6|813.1|812.1|3030
1678466100000|2023-03-10 16:35:00|817.5|816.5|817.6|816.6|818.3|817.3|816.6|815.6|1204
1678466400000|2023-03-10 16:40:00|817.5|816.5|816.4|815.4|818.5|817.5|815.6|814.6|709
1678466700000|2023-03-10 16:45:00|816.5|815.5|814.5|813.5|816.9|815.9|814.3|813.3|550
1678467000000|2023-03-10 16:50:00|813.9|812.9|813|812|814.3|813.3|811.4|810.4|487
1678467300000|2023-03-10 16:55:00|812.9|811.9|812.6|811.6|813.3|812.3|811.5|810.5|361
1678467600000|2023-03-10 17:00:00|812.8|811.8|810.5|809.5|813.5|812.5|810.4|809.4|736
1678467900000|2023-03-10 17:05:00|810.6|809.6|810.4|809.4|812|811|809.4|808.4|1221
1678468200000|2023-03-10 17:10:00|810.1|809.1|814.3|813.3|814.4|813.4|809.6|808.6|979
1678468500000|2023-03-10 17:15:00|814|813|815.5|814.5|815.8|814.8|814|813|760
1678468800000|2023-03-10 17:20:00|815.4|814.4|814.9|813.9|816.6|815.6|814.4|813.4|305
1678469100000|2023-03-10 17:25:00|815|814|816.6|815.6|816.6|815.6|814.8|813.8|535
1678469400000|2023-03-10 17:30:00|817|816|816.6|815.6|817.4|816.4|815.1|814.1|362
1678469700000|2023-03-10 17:35:00|816.8|815.8|816.8|815.8|817.6|816.6|816|815|172
1678470000000|2023-03-10 17:40:00|817|816|817|816|817.3|816.3|815.9|814.9|183
1678470300000|2023-03-10 17:45:00|817.1|816.1|817.1|816.1|818|817|816.8|815.8|290
1678470600000|2023-03-10 17:50:00|817|816|816.9|815.9|817.3|816.3|816.1|815.1|133
1678470900000|2023-03-10 17:55:00|816.6|815.6|816|815|817|816|815.9|814.9|90
1678471200000|2023-03-10 18:00:00|815.8|814.8|816|815|817.1|816.1|815.4|814.4|245
1678471500000|2023-03-10 18:05:00|815.9|814.9|818.4|817.4|818.6|817.6|815.9|814.9|297
1678471800000|2023-03-10 18:10:00|818.5|817.5|816.5|815.5|818.5|817.5|815.8|814.8|176
1678472100000|2023-03-10 18:15:00|816.6|815.6|815.4|814.4|817|816|815.1|814.1|150
1678472400000|2023-03-10 18:20:00|815.5|814.5|815.3|814.3|815.6|814.6|814.1|813.1|161
1678472700000|2023-03-10 18:25:00|815.1|814.1|814.4|813.4|815.6|814.6|813.9|812.9|164
1678473000000|2023-03-10 18:30:00|814.1|813.1|813.1|812.1|814.4|813.4|813|812|99
1678473300000|2023-03-10 18:35:00|813|812|813.8|812.8|813.9|812.9|812.8|811.8|188
1678473600000|2023-03-10 18:40:00|813.6|812.6|812|811|813.8|812.8|811.9|810.9|112
1678473900000|2023-03-10 18:45:00|812.1|811.1|810.3|809.3|812.1|811.1|810|809|152
1678474200000|2023-03-10 18:50:00|810.1|809.1|810.9|809.9|811.9|810.9|809.3|808.3|125
1678474500000|2023-03-10 18:55:00|811|810|812|811|812.3|811.3|810.5|809.5|205
1678474800000|2023-03-10 19:00:00|811.9|810.9|811.9|810.9|813.5|812.5|811.6|810.6|558
1678475100000|2023-03-10 19:05:00|811.8|810.8|812.3|811.3|812.5|811.5|810.6|809.6|213
1678475400000|2023-03-10 19:10:00|812.1|811.1|811.4|810.4|813.5|812.5|811.1|810.1|106
1678475700000|2023-03-10 19:15:00|811.1|810.1|810.3|809.3|811.5|810.5|809.9|808.9|380
1678476000000|2023-03-10 19:20:00|810.8|809.8|812.3|811.3|812.4|811.4|809.3|808.3|646
1678476300000|2023-03-10 19:25:00|812.4|811.4|813.3|812.3|813.9|812.9|810.9|809.9|424
1678476600000|2023-03-10 19:30:00|813.4|812.4|814.3|813.3|814.8|813.8|813.3|812.3|205
1678476900000|2023-03-10 19:35:00|814.4|813.4|815|814|815.1|814.1|813.9|812.9|1185
1678477200000|2023-03-10 19:40:00|815.3|814.3|812.6|811.6|815.3|814.3|812.3|811.3|474
1678477500000|2023-03-10 19:45:00|812.9|811.9|814.5|813.5|814.6|813.6|812.8|811.8|56
1678477800000|2023-03-10 19:50:00|814.6|813.6|814.3|813.3|814.6|813.6|813.4|812.4|118
1678478100000|2023-03-10 19:55:00|814.1|813.1|813.3|812.3|814.5|813.5|812.9|811.9|53
1678672800000|2023-03-13 02:00:00|813.9|812.9|814|813|814.3|813.3|813.1|812.1|13
1678673100000|2023-03-13 02:05:00|814.3|813.3|813.4|812.4|814.8|813.8|812.8|811.8|94
1678673400000|2023-03-13 02:10:00|813.5|812.5|813.5|812.5|813.5|812.5|812.6|811.6|1
1678673700000|2023-03-13 02:15:00|813.4|812.4|814|813|814|813|812.9|811.9|34
1678674000000|2023-03-13 02:20:00|813.9|812.9|814.5|813.5|814.8|813.8|813.9|812.9|10
1678674300000|2023-03-13 02:25:00|814.3|813.3|814.8|813.8|815.5|814.5|814.3|813.3|47
1678674600000|2023-03-13 02:30:00|814.6|813.6|815|814|815.8|814.8|814.5|813.5|23
1678674900000|2023-03-13 02:35:00|815.1|814.1|816|815|816.3|815.3|815|814|8
1678675200000|2023-03-13 02:40:00|816.3|815.3|817.5|816.5|817.5|816.5|816|815|47
1678675500000|2023-03-13 02:45:00|817.4|816.4|816.6|815.6|817.4|816.4|816.5|815.5|2
1678675800000|2023-03-13 02:50:00|816.8|815.8|817.3|816.3|817.4|816.4|816.5|815.5|7
1678676100000|2023-03-13 02:55:00|817.4|816.4|818.3|817.3|818.9|817.9|817.3|816.3|14
1678676400000|2023-03-13 03:00:00|818.4|817.4|818.5|817.5|818.5|817.5|818.1|817.1|4
1678676700000|2023-03-13 03:05:00|818.4|817.4|819.3|818.3|819.3|818.3|818.4|817.4|26
1678677000000|2023-03-13 03:10:00|819.4|818.4|819.3|818.3|819.4|818.4|819.1|818.1|3
1678677300000|2023-03-13 03:15:00|819.1|818.1|819.5|818.5|819.6|818.6|819.1|818.1|8
1678677600000|2023-03-13 03:20:00|819.6|818.6|819.3|818.3|819.6|818.6|819|818|30
1678677900000|2023-03-13 03:25:00|819|818|819.3|818.3|819.3|818.3|818.6|817.6|10
1678678200000|2023-03-13 03:30:00|819.1|818.1|818.8|817.8|819.3|818.3|818.6|817.6|14
1678678500000|2023-03-13 03:35:00|818.6|817.6|819.8|818.8|820|819|818.6|817.6|69
1678678800000|2023-03-13 03:40:00|819.6|818.6|819.9|818.9|820.3|819.3|819.5|818.5|10
1678679100000|2023-03-13 03:45:00|820|819|819.8|818.8|820.3|819.3|819.8|818.8|12
1678679400000|2023-03-13 03:50:00|819.9|818.9|819.8|818.8|820|819|819.5|818.5|1
1678679700000|2023-03-13 03:55:00|819.6|818.6|819.4|818.4|819.6|818.6|819.3|818.3|1
1678680000000|2023-03-13 04:00:00|819.3|818.3|819.5|818.5|819.6|818.6|819.3|818.3|10
1678680300000|2023-03-13 04:05:00|819.6|818.6|819.5|818.5|819.8|818.8|819.3|818.3|2
1678680600000|2023-03-13 04:10:00|819.4|818.4|819.5|818.5|819.5|818.5|819.3|818.3|1
1678680900000|2023-03-13 04:15:00|819.6|818.6|819.4|818.4|819.6|818.6|819.3|818.3|3
1678681200000|2023-03-13 04:20:00|819.5|818.5|819.6|818.6|819.6|818.6|819.3|818.3|10
1678681500000|2023-03-13 04:25:00|819.9|818.9|819.6|818.6|819.9|818.9|819.6|818.6|4
1678681800000|2023-03-13 04:30:00|819.8|818.8|819.8|818.8|820|819|819.6|818.6|12
1678682100000|2023-03-13 04:35:00|819.9|818.9|820|819|820.8|819.8|819.8|818.8|70
1678682400000|2023-03-13 04:40:00|819.9|818.9|819.8|818.8|820|819|819.6|818.6|2
1678682700000|2023-03-13 04:45:00|819.9|818.9|819.8|818.8|820|819|819.8|818.8|2
1678683000000|2023-03-13 04:50:00|819.9|818.9|819.8|818.8|820.1|819.1|819.6|818.6|3
1678683300000|2023-03-13 04:55:00|819.9|818.9|820.8|819.8|820.9|819.9|819.9|818.9|3
1678683600000|2023-03-13 05:00:00|820.5|819.5|820.5|819.5|820.8|819.8|820.3|819.3|3
1678683900000|2023-03-13 05:05:00|820.6|819.6|821|820|821.3|820.3|820.5|819.5|6
1678684200000|2023-03-13 05:10:00|820.9|819.9|821.4|820.4|821.5|820.5|820.5|819.5|26
1678684500000|2023-03-13 05:15:00|821.5|820.5|821.6|820.6|821.6|820.6|821.4|820.4|61
1678684800000|2023-03-13 05:20:00|821.4|820.4|821.5|820.5|821.6|820.6|821.4|820.4|10
1678685100000|2023-03-13 05:25:00|821.4|820.4|820.3|819.3|821.5|820.5|820.1|819.1|48
1678685400000|2023-03-13 05:30:00|820.4|819.4|820.8|819.8|820.8|819.8|820.4|819.4|7
1678685700000|2023-03-13 05:35:00|820.9|819.9|820.3|819.3|821.1|820.1|820.1|819.1|3
1678686000000|2023-03-13 05:40:00|820.4|819.4|820.9|819.9|820.9|819.9|820.4|819.4|4
1678686300000|2023-03-13 05:45:00|820.8|819.8|821.1|820.1|821.5|820.5|820.8|819.8|10
1678686600000|2023-03-13 05:50:00|821.3|820.3|820.9|819.9|821.3|820.3|820.5|819.5|4
1678686900000|2023-03-13 05:55:00|821.1|820.1|822.5|821.5|822.8|821.8|820.9|819.9|170
1678687200000|2023-03-13 06:00:00|822.4|821.4|822|821|822.4|821.4|821.6|820.6|9
1678687500000|2023-03-13 06:05:00|821.8|820.8|822.1|821.1|822.8|821.8|821.8|820.8|77
1678687800000|2023-03-13 06:10:00|822.3|821.3|821.8|820.8|822.3|821.3|821.4|820.4|20
1678688100000|2023-03-13 06:15:00|821.6|820.6|821.9|820.9|822.3|821.3|821.6|820.6|6
1678688400000|2023-03-13 06:20:00|822|821|821.9|820.9|822.5|821.5|821.9|820.9|6
1678688700000|2023-03-13 06:25:00|822|821|822|821|822.5|821.5|822|821|4
1678689000000|2023-03-13 06:30:00|821.9|820.9|821.5|820.5|822|821|821.3|820.3|52
1678689300000|2023-03-13 06:35:00|821.6|820.6|821.5|820.5|821.6|820.6|821.1|820.1|33
1678689600000|2023-03-13 06:40:00|821.6|820.6|821.1|820.1|821.9|820.9|821.1|820.1|26
1678689900000|2023-03-13 06:45:00|820.9|819.9|820.6|819.6|821|820|819.8|818.8|76
1678690200000|2023-03-13 06:50:00|820.5|819.5|820.3|819.3|820.6|819.6|820.1|819.1|277
1678690500000|2023-03-13 06:55:00|820.1|819.1|820.5|819.5|820.9|819.9|820.1|819.1|92
1678690800000|2023-03-13 07:00:00|820.4|819.4|819|818|820.5|819.5|818.4|817.4|75
1678691100000|2023-03-13 07:05:00|818.9|817.9|819.5|818.5|820.4|819.4|818.9|817.9|39
1678691400000|2023-03-13 07:10:00|819.8|818.8|820|819|820.4|819.4|818.8|817.8|27
1678691700000|2023-03-13 07:15:00|820.3|819.3|820.3|819.3|820.4|819.4|819.6|818.6|97
1678692000000|2023-03-13 07:20:00|820.4|819.4|822|821|822.6|821.6|820.1|819.1|390
1678692300000|2023-03-13 07:25:00|822.3|821.3|822.8|821.8|822.8|821.8|821.4|820.4|206
1678692600000|2023-03-13 07:30:00|822.6|821.6|822.6|821.6|823.8|822.8|822.5|821.5|199
1678692900000|2023-03-13 07:35:00|822.5|821.5|823.8|822.8|823.9|822.9|822.5|821.5|175
1678693200000|2023-03-13 07:40:00|823.5|822.5|823.4|822.4|823.9|822.9|823|822|52
1678693500000|2023-03-13 07:45:00|823|822|822.9|821.9|823.4|822.4|822.9|821.9|130
1678693800000|2023-03-13 07:50:00|822.8|821.8|823.3|822.3|823.4|822.4|822.8|821.8|31
1678694100000|2023-03-13 07:55:00|823.4|822.4|822|821|824.3|823.3|822|821|201
1678694400000|2023-03-13 08:00:00|821.9|820.9|819.8|818.8|821.9|820.9|819.1|818.1|474
1678694700000|2023-03-13 08:05:00|819.5|818.5|821.4|820.4|821.6|820.6|819.1|818.1|405
1678695000000|2023-03-13 08:10:00|821.3|820.3|821.6|820.6|822.8|821.8|821.1|820.1|252
1678695300000|2023-03-13 08:15:00|821.8|820.8|822|821|823.4|822.4|821.1|820.1|613
1678695600000|2023-03-13 08:20:00|821.9|820.9|820.9|819.9|822.1|821.1|820.5|819.5|313
1678695900000|2023-03-13 08:25:00|821|820|818|817|822.4|821.4|817.1|816.1|1583
1678696200000|2023-03-13 08:30:00|818.1|817.1|815|814|818.3|817.3|814.5|813.5|822
1678696500000|2023-03-13 08:35:00|814.8|813.8|815.8|814.8|815.9|814.9|814.5|813.5|418
1678696800000|2023-03-13 08:40:00|815.9|814.9|815.9|814.9|815.9|814.9|814.9|813.9|42
1678697100000|2023-03-13 08:45:00|815.8|814.8|816.4|815.4|816.9|815.9|815.3|814.3|315
1678697400000|2023-03-13 08:50:00|816.3|815.3|816|815|816.5|815.5|814.6|813.6|738
1678697700000|2023-03-13 08:55:00|816.1|815.1|814.8|813.8|816.4|815.4|814.3|813.3|317
1678698000000|2023-03-13 09:00:00|815|814|813.6|812.6|815.5|814.5|813.6|812.6|464
1678698300000|2023-03-13 09:05:00|813.8|812.8|813.4|812.4|814.4|813.4|813.1|812.1|360
1678698600000|2023-03-13 09:10:00|813.5|812.5|814.5|813.5|814.5|813.5|813.1|812.1|379
1678698900000|2023-03-13 09:15:00|814.4|813.4|812.6|811.6|814.4|813.4|812.4|811.4|114
1678699200000|2023-03-13 09:20:00|812.9|811.9|809|808|812.9|811.9|807.6|806.6|720
1678699500000|2023-03-13 09:25:00|809.1|808.1|807.5|806.5|809.5|808.5|806.6|805.6|364
1678699800000|2023-03-13 09:30:00|807.4|806.4|804.8|803.8|807.5|806.5|803.1|802.1|836
1678700100000|2023-03-13 09:35:00|804.6|803.6|803.8|802.8|805.1|804.1|801|800|752
1678700400000|2023-03-13 09:40:00|803.6|802.6|804.6|803.6|807.1|806.1|803.4|802.4|1038
1678700700000|2023-03-13 09:45:00|804.5|803.5|805.3|804.3|805.8|804.8|803.6|802.6|596
1678701000000|2023-03-13 09:50:00|805.5|804.5|806.1|805.1|806.5|805.5|804.4|803.4|142
1678701300000|2023-03-13 09:55:00|806|805|804.5|803.5|806.1|805.1|804.3|803.3|211
1678701600000|2023-03-13 10:00:00|804.4|803.4|806.6|805.6|806.8|805.8|803.6|802.6|313
1678701900000|2023-03-13 10:05:00|806.5|805.5|806|805|806.9|805.9|805|804|161
1678702200000|2023-03-13 10:10:00|805.8|804.8|805.9|804.9|807.3|806.3|805.6|804.6|527
1678702500000|2023-03-13 10:15:00|805.6|804.6|806.9|805.9|807.5|806.5|805|804|270
1678702800000|2023-03-13 10:20:00|807.6|806.6|806.5|805.5|807.9|806.9|805.8|804.8|303
1678703100000|2023-03-13 10:25:00|806.8|805.8|805.5|804.5|806.8|805.8|805.3|804.3|102
1678703400000|2023-03-13 10:30:00|805.6|804.6|806.8|805.8|807.5|806.5|805.4|804.4|147
1678703700000|2023-03-13 10:35:00|806.5|805.5|806.8|805.8|807.4|806.4|806.1|805.1|131
1678704000000|2023-03-13 10:40:00|806.5|805.5|805.1|804.1|806.8|805.8|805.1|804.1|77
1678704300000|2023-03-13 10:45:00|804.9|803.9|805|804|805.1|804.1|803.9|802.9|186
1678704600000|2023-03-13 10:50:00|804.9|803.9|803.8|802.8|805.6|804.6|803.6|802.6|514
1678704900000|2023-03-13 10:55:00|803.6|802.6|806.8|805.8|807.3|806.3|803.6|802.6|296
1678705200000|2023-03-13 11:00:00|806.6|805.6|807.5|806.5|807.9|806.9|806.5|805.5|433
1678705500000|2023-03-13 11:05:00|807.4|806.4|807.3|806.3|808|807|806.5|805.5|188
1678705800000|2023-03-13 11:10:00|807.1|806.1|805.5|804.5|807.3|806.3|804.4|803.4|210
1678706100000|2023-03-13 11:15:00|805.6|804.6|804.4|803.4|806|805|804.4|803.4|137
1678706400000|2023-03-13 11:20:00|804.3|803.3|803.4|802.4|804.5|803.5|803.3|802.3|136
1678706700000|2023-03-13 11:25:00|803.6|802.6|803.6|802.6|804.1|803.1|802.9|801.9|94
1678707000000|2023-03-13 11:30:00|803.5|802.5|803.1|802.1|803.9|802.9|803.1|802.1|113
1678707300000|2023-03-13 11:35:00|803.3|802.3|802|801|803.6|802.6|801.6|800.6|278
1678707600000|2023-03-13 11:40:00|801.9|800.9|795.3|794.3|802.4|801.4|794.4|793.4|1524
1678707900000|2023-03-13 11:45:00|795|794|795|794|795.6|794.6|793.8|792.8|575
1678708200000|2023-03-13 11:50:00|795.1|794.1|792.3|791.3|795.1|794.1|792.1|791.1|282
1678708500000|2023-03-13 11:55:00|792.4|791.4|791.8|790.8|792.9|791.9|791.1|790.1|247
1678708800000|2023-03-13 12:00:00|791.9|790.9|787.9|786.9|792.1|791.1|786.1|785.1|614
1678709100000|2023-03-13 12:05:00|787.6|786.6|780.3|779.3|787.6|786.6|779.6|778.6|1295
1678709400000|2023-03-13 12:10:00|780.4|779.4|782|781|784.1|783.1|778.1|777.1|1417
1678709700000|2023-03-13 12:15:00|781.8|780.8|774.5|773.5|781.9|780.9|773.1|772.1|1070
1678710000000|2023-03-13 12:20:00|774.6|773.6|778.1|777.1|780.4|779.4|774|773|1375
1678710300000|2023-03-13 12:25:00|777.9|776.9|779.1|778.1|779.3|778.3|775.6|774.6|630
1678710600000|2023-03-13 12:30:00|779|778|782.5|781.5|782.6|781.6|775.9|774.9|841
1678710900000|2023-03-13 12:35:00|782.3|781.3|779|778|782.3|781.3|778.6|777.6|547
1678711200000|2023-03-13 12:40:00|779.1|778.1|782.8|781.8|784.3|783.3|779|778|643
1678711500000|2023-03-13 12:45:00|783|782|782.5|781.5|784.4|783.4|781.4|780.4|400
1678711800000|2023-03-13 12:50:00|782.4|781.4|781.3|780.3|782.6|781.6|780|779|391
1678712100000|2023-03-13 12:55:00|781|780|780.8|779.8|782.1|781.1|779.9|778.9|379
1678712400000|2023-03-13 13:00:00|780.6|779.6|782.5|781.5|782.5|781.5|777.5|776.5|918
1678712700000|2023-03-13 13:05:00|782.4|781.4|782.9|781.9|785.9|784.9|781.5|780.5|1013
1678713000000|2023-03-13 13:10:00|782.8|781.8|781.6|780.6|784.4|783.4|781.3|780.3|337
1678713300000|2023-03-13 13:15:00|781.3|780.3|783.9|782.9|785.8|784.8|780.9|779.9|424
1678713600000|2023-03-13 13:20:00|783.8|782.8|787.8|786.8|788.5|787.5|783.8|782.8|1067
1678713900000|2023-03-13 13:25:00|787.6|786.6|790.1|789.1|791|790|786.6|785.6|595
1678714200000|2023-03-13 13:30:00|790.3|789.3|789.1|788.1|790.5|789.5|785.5|784.5|1048
1678714500000|2023-03-13 13:35:00|789.4|788.4|792.4|791.4|792.4|791.4|788.8|787.8|1027
1678714800000|2023-03-13 13:40:00|792.1|791.1|797.4|796.4|797.6|796.6|792.1|791.1|1560
1678715100000|2023-03-13 13:45:00|797.5|796.5|799.8|798.8|800.4|799.4|796.4|795.4|1159
1678715400000|2023-03-13 13:50:00|799.6|798.6|799.5|798.5|802.4|801.4|799.1|798.1|881
1678715700000|2023-03-13 13:55:00|799.4|798.4|804.6|803.6|805.6|804.6|799|798|1033
1678716000000|2023-03-13 14:00:00|804.4|803.4|802|801|806.6|805.6|801.9|800.9|1021
1678716300000|2023-03-13 14:05:00|802.1|801.1|803.9|802.9|805.4|804.4|800.9|799.9|796
1678716600000|2023-03-13 14:10:00|804.1|803.1|807|806|808.6|807.6|804.1|803.1|3625
1678716900000|2023-03-13 14:15:00|806.8|805.8|806.4|805.4|808.6|807.6|805.3|804.3|965
1678717200000|2023-03-13 14:20:00|806.3|805.3|804.6|803.6|807.9|806.9|803.6|802.6|498
1678717500000|2023-03-13 14:25:00|804.8|803.8|802.3|801.3|807|806|801.4|800.4|901
1678717800000|2023-03-13 14:30:00|802.4|801.4|811|810|811.1|810.1|802.4|801.4|1276
1678718100000|2023-03-13 14:35:00|811.1|810.1|812.1|811.1|813.3|812.3|808.5|807.5|919
1678718400000|2023-03-13 14:40:00|812.3|811.3|814.1|813.1|814.3|813.3|809.3|808.3|707
1678718700000|2023-03-13 14:45:00|814.3|813.3|811.8|810.8|815.4|814.4|811.3|810.3|1268
1678719000000|2023-03-13 14:50:00|811.9|810.9|811.4|810.4|813.6|812.6|810.5|809.5|564
1678719300000|2023-03-13 14:55:00|811.5|810.5|811.8|810.8|812.9|811.9|809.8|808.8|678
1678719600000|2023-03-13 15:00:00|811.6|810.6|811|810|812.3|811.3|810.5|809.5|478
1678719900000|2023-03-13 15:05:00|811.1|810.1|810.6|809.6|812.1|811.1|809.8|808.8|213
1678720200000|2023-03-13 15:10:00|810.9|809.9|809.4|808.4|811.6|810.6|809.4|808.4|500
1678720500000|2023-03-13 15:15:00|809.5|808.5|809|808|809.9|808.9|807.4|806.4|1189
1678720800000|2023-03-13 15:20:00|808.9|807.9|811.9|810.9|814|813|808.8|807.8|588
1678721100000|2023-03-13 15:25:00|812|811|812.3|811.3|813.8|812.8|811.6|810.6|527
1678721400000|2023-03-13 15:30:00|812.1|811.1|810.3|809.3|813.8|812.8|810.1|809.1|459
1678721700000|2023-03-13 15:35:00|810.4|809.4|803|802|810.4|809.4|803|802|1041
1678722000000|2023-03-13 15:40:00|802.9|801.9|804.6|803.6|806|805|802.9|801.9|744
1678722300000|2023-03-13 15:45:00|804.9|803.9|808.6|807.6|808.6|807.6|803.6|802.6|702
1678722600000|2023-03-13 15:50:00|808.5|807.5|802.9|801.9|808.6|807.6|802.8|801.8|930
1678722900000|2023-03-13 15:55:00|802.6|801.6|808.1|807.1|808.1|807.1|802.6|801.6|648
1678723200000|2023-03-13 16:00:00|808|807|804.9|803.9|809|808|803.3|802.3|903
1678723500000|2023-03-13 16:05:00|805|804|808.4|807.4|809|808|804|803|777
1678723800000|2023-03-13 16:10:00|808.3|807.3|808.3|807.3|809.5|808.5|805.5|804.5|1231
1678724100000|2023-03-13 16:15:00|808|807|808.1|807.1|810.5|809.5|807.5|806.5|520
1678724400000|2023-03-13 16:20:00|808|807|802.6|801.6|808.4|807.4|802.6|801.6|648
1678724700000|2023-03-13 16:25:00|802.9|801.9|804.5|803.5|806.4|805.4|799.8|798.8|3641
1678725000000|2023-03-13 16:30:00|804.4|803.4|802.3|801.3|805.4|804.4|801.3|800.3|2449
1678725300000|2023-03-13 16:35:00|802.1|801.1|802.6|801.6|805.1|804.1|801.6|800.6|512
1678725600000|2023-03-13 16:40:00|802.8|801.8|802.8|801.8|803.5|802.5|800|799|763
1678725900000|2023-03-13 16:45:00|802.6|801.6|802|801|803.8|802.8|801.6|800.6|273
1678726200000|2023-03-13 16:50:00|801.9|800.9|798.9|797.9|802.1|801.1|798.1|797.1|751
1678726500000|2023-03-13 16:55:00|798.8|797.8|797|796|799.8|798.8|796.5|795.5|315
1678726800000|2023-03-13 17:00:00|797.1|796.1|798.3|797.3|798.9|797.9|796.4|795.4|345
1678727100000|2023-03-13 17:05:00|798.1|797.1|799.4|798.4|799.9|798.9|796.5|795.5|137
1678727400000|2023-03-13 17:10:00|799.3|798.3|801.1|800.1|801.5|800.5|798.4|797.4|246
1678727700000|2023-03-13 17:15:00|800.9|799.9|801|800|802|801|799.9|798.9|141
1678728000000|2023-03-13 17:20:00|801.5|800.5|799.6|798.6|801.5|800.5|799.3|798.3|151
1678728300000|2023-03-13 17:25:00|799.5|798.5|798.4|797.4|799.6|798.6|797.9|796.9|143
1678728600000|2023-03-13 17:30:00|798.5|797.5|796.5|795.5|798.5|797.5|796.4|795.4|389
1678728900000|2023-03-13 17:35:00|796.4|795.4|797.5|796.5|798.1|797.1|794.6|793.6|367
1678729200000|2023-03-13 17:40:00|797.4|796.4|798.3|797.3|799|798|796.9|795.9|162
1678729500000|2023-03-13 17:45:00|798.1|797.1|797.5|796.5|798.8|797.8|796.8|795.8|94
1678729800000|2023-03-13 17:50:00|797.4|796.4|796.5|795.5|797.5|796.5|796|795|55
1678730100000|2023-03-13 17:55:00|796.6|795.6|798.8|797.8|799.1|798.1|796.5|795.5|150
1678730400000|2023-03-13 18:00:00|798.9|797.9|801.5|800.5|801.5|800.5|798.6|797.6|155
1678730700000|2023-03-13 18:05:00|801.3|800.3|801.6|800.6|803.4|802.4|801|800|409
1678731000000|2023-03-13 18:10:00|801.8|800.8|804.8|803.8|805.3|804.3|801.6|800.6|711
1678731300000|2023-03-13 18:15:00|804.9|803.9|805|804|806.4|805.4|803.8|802.8|516
1678731600000|2023-03-13 18:20:00|804.9|803.9|806|805|806.1|805.1|802.1|801.1|314
1678731900000|2023-03-13 18:25:00|805.9|804.9|805.3|804.3|806.5|805.5|802.4|801.4|849
1678732200000|2023-03-13 18:30:00|805.4|804.4|805|804|806.3|805.3|804.9|803.9|173
1678732500000|2023-03-13 18:35:00|804.9|803.9|802.8|801.8|805|804|801.9|800.9|216
1678732800000|2023-03-13 18:40:00|802.6|801.6|805.9|804.9|806.5|805.5|802.4|801.4|64
1678733100000|2023-03-13 18:45:00|805.8|804.8|805.8|804.8|805.9|804.9|805|804|198
1678733400000|2023-03-13 18:50:00|805.6|804.6|807.1|806.1|807.4|806.4|805|804|209
1678733700000|2023-03-13 18:55:00|807.3|806.3|807.3|806.3|807.9|806.9|807.1|806.1|916
1678734000000|2023-03-13 19:00:00|807.1|806.1|805.9|804.9|807.9|806.9|805.9|804.9|295
1678734300000|2023-03-13 19:05:00|806|805|806|805|806.9|805.9|805.9|804.9|161
1678734600000|2023-03-13 19:10:00|806.3|805.3|806.9|805.9|807.9|806.9|806.3|805.3|121
1678734900000|2023-03-13 19:15:00|807|806|806.9|805.9|807.4|806.4|806.4|805.4|132
1678735200000|2023-03-13 19:20:00|806.8|805.8|805.9|804.9|806.9|805.9|805.9|804.9|94
1678735500000|2023-03-13 19:25:00|806|805|806.4|805.4|806.5|805.5|805.6|804.6|111
1678735800000|2023-03-13 19:30:00|806.5|805.5|807|806|807.6|806.6|806.1|805.1|81
1678736100000|2023-03-13 19:35:00|807.4|806.4|808|807|808|807|807|806|30
1678736400000|2023-03-13 19:40:00|808.1|807.1|808|807|808.6|807.6|807.6|806.6|72
1678736700000|2023-03-13 19:45:00|807.9|806.9|808.4|807.4|808.6|807.6|807.8|806.8|30
1678737000000|2023-03-13 19:50:00|808.5|807.5|808.3|807.3|808.5|807.5|807.8|806.8|28
1678737300000|2023-03-13 19:55:00|808.1|807.1|808|807|808.5|807.5|807.5|806.5|128
1678737600000|2023-03-13 20:00:00|807.8|806.8|807.4|806.4|808.1|807.1|807.4|806.4|15
1678737900000|2023-03-13 20:05:00|807.5|806.5|807.4|806.4|807.9|806.9|807.1|806.1|14
1678738200000|2023-03-13 20:10:00|807.1|806.1|807.5|806.5|807.9|806.9|806.6|805.6|40
1678738500000|2023-03-13 20:15:00|807.4|806.4|808.4|807.4|808.4|807.4|807.4|806.4|11
1678738800000|2023-03-13 20:20:00|808.5|807.5|808.1|807.1|808.5|807.5|808.1|807.1|19
1678739100000|2023-03-13 20:25:00|808|807|808.3|807.3|808.4|807.4|807.8|806.8|39
1678739400000|2023-03-13 20:30:00|808.1|807.1|808.3|807.3|808.4|807.4|807.8|806.8|30
1678739700000|2023-03-13 20:35:00|808.4|807.4|808|807|808.5|807.5|808|807|61
1678740000000|2023-03-13 20:40:00|808.1|807.1|808.8|807.8|808.9|807.9|808.1|807.1|77
1678740300000|2023-03-13 20:45:00|808.9|807.9|809|808|809.4|808.4|808.8|807.8|44
1678740600000|2023-03-13 20:50:00|809.1|808.1|810.5|809.5|810.5|809.5|809.1|808.1|24
1678740900000|2023-03-13 20:55:00|810|809|810.5|809.5|810.5|809.5|809.6|808.6|43
1678741200000|2023-03-13 21:00:00|811|808|811.1|808.1|811.1|809|809.5|806.5|4
1678741500000|2023-03-13 21:05:00|809.6|808.6|810.3|809.3|810.3|809.3|809.6|808.6|1
1678742400000|2023-03-13 21:20:00|808.9|805.9|809.4|808.4|810.6|808.4|808.9|805.9|1
1678743600000|2023-03-13 21:40:00|809.3|808.3|809.1|808.1|809.3|808.3|809.1|808.1|0
1678743900000|2023-03-13 21:45:00|809.6|806.6|809.6|806.6|809.6|806.6|809.6|806.6|1
1678744500000|2023-03-13 21:55:00|809.9|806.9|809.9|806.9|809.9|806.9|809.9|806.9|0
1678672800000|2023-03-13 02:00:00|813.9|812.9|814|813|814.3|813.3|813.1|812.1|13
1678673100000|2023-03-13 02:05:00|814.3|813.3|813.4|812.4|814.8|813.8|812.8|811.8|94
1678673400000|2023-03-13 02:10:00|813.5|812.5|813.5|812.5|813.5|812.5|812.6|811.6|1
1678673700000|2023-03-13 02:15:00|813.4|812.4|814|813|814|813|812.9|811.9|34
1678674000000|2023-03-13 02:20:00|813.9|812.9|814.5|813.5|814.8|813.8|813.9|812.9|10
1678674300000|2023-03-13 02:25:00|814.3|813.3|814.8|813.8|815.5|814.5|814.3|813.3|47
1678674600000|2023-03-13 02:30:00|814.6|813.6|815|814|815.8|814.8|814.5|813.5|23
1678674900000|2023-03-13 02:35:00|815.1|814.1|816|815|816.3|815.3|815|814|8
1678675200000|2023-03-13 02:40:00|816.3|815.3|817.5|816.5|817.5|816.5|816|815|47
1678675500000|2023-03-13 02:45:00|817.4|816.4|816.6|815.6|817.4|816.4|816.5|815.5|2
1678675800000|2023-03-13 02:50:00|816.8|815.8|817.3|816.3|817.4|816.4|816.5|815.5|7
1678676100000|2023-03-13 02:55:00|817.4|816.4|818.3|817.3|818.9|817.9|817.3|816.3|14
1678676400000|2023-03-13 03:00:00|818.4|817.4|818.5|817.5|818.5|817.5|818.1|817.1|4
1678676700000|2023-03-13 03:05:00|818.4|817.4|819.3|818.3|819.3|818.3|818.4|817.4|26
1678677000000|2023-03-13 03:10:00|819.4|818.4|819.3|818.3|819.4|818.4|819.1|818.1|3
1678677300000|2023-03-13 03:15:00|819.1|818.1|819.5|818.5|819.6|818.6|819.1|818.1|8
1678677600000|2023-03-13 03:20:00|819.6|818.6|819.3|818.3|819.6|818.6|819|818|30
1678677900000|2023-03-13 03:25:00|819|818|819.3|818.3|819.3|818.3|818.6|817.6|10
1678678200000|2023-03-13 03:30:00|819.1|818.1|818.8|817.8|819.3|818.3|818.6|817.6|14
1678678500000|2023-03-13 03:35:00|818.6|817.6|819.8|818.8|820|819|818.6|817.6|69
1678678800000|2023-03-13 03:40:00|819.6|818.6|819.9|818.9|820.3|819.3|819.5|818.5|10
1678679100000|2023-03-13 03:45:00|820|819|819.8|818.8|820.3|819.3|819.8|818.8|12
1678679400000|2023-03-13 03:50:00|819.9|818.9|819.8|818.8|820|819|819.5|818.5|1
1678679700000|2023-03-13 03:55:00|819.6|818.6|819.4|818.4|819.6|818.6|819.3|818.3|1
1678680000000|2023-03-13 04:00:00|819.3|818.3|819.5|818.5|819.6|818.6|819.3|818.3|10
1678680300000|2023-03-13 04:05:00|819.6|818.6|819.5|818.5|819.8|818.8|819.3|818.3|2
1678680600000|2023-03-13 04:10:00|819.4|818.4|819.5|818.5|819.5|818.5|819.3|818.3|1
1678680900000|2023-03-13 04:15:00|819.6|818.6|819.4|818.4|819.6|818.6|819.3|818.3|3
1678681200000|2023-03-13 04:20:00|819.5|818.5|819.6|818.6|819.6|818.6|819.3|818.3|10
1678681500000|2023-03-13 04:25:00|819.9|818.9|819.6|818.6|819.9|818.9|819.6|818.6|4
1678681800000|2023-03-13 04:30:00|819.8|818.8|819.8|818.8|820|819|819.6|818.6|12
1678682100000|2023-03-13 04:35:00|819.9|818.9|820|819|820.8|819.8|819.8|818.8|70
1678682400000|2023-03-13 04:40:00|819.9|818.9|819.8|818.8|820|819|819.6|818.6|2
1678682700000|2023-03-13 04:45:00|819.9|818.9|819.8|818.8|820|819|819.8|818.8|2
1678683000000|2023-03-13 04:50:00|819.9|818.9|819.8|818.8|820.1|819.1|819.6|818.6|3
1678683300000|2023-03-13 04:55:00|819.9|818.9|820.8|819.8|820.9|819.9|819.9|818.9|3
1678683600000|2023-03-13 05:00:00|820.5|819.5|820.5|819.5|820.8|819.8|820.3|819.3|3
1678683900000|2023-03-13 05:05:00|820.6|819.6|821|820|821.3|820.3|820.5|819.5|6
1678684200000|2023-03-13 05:10:00|820.9|819.9|821.4|820.4|821.5|820.5|820.5|819.5|26
1678684500000|2023-03-13 05:15:00|821.5|820.5|821.6|820.6|821.6|820.6|821.4|820.4|61
1678684800000|2023-03-13 05:20:00|821.4|820.4|821.5|820.5|821.6|820.6|821.4|820.4|10
1678685100000|2023-03-13 05:25:00|821.4|820.4|820.3|819.3|821.5|820.5|820.1|819.1|48
1678685400000|2023-03-13 05:30:00|820.4|819.4|820.8|819.8|820.8|819.8|820.4|819.4|7
1678685700000|2023-03-13 05:35:00|820.9|819.9|820.3|819.3|821.1|820.1|820.1|819.1|3
1678686000000|2023-03-13 05:40:00|820.4|819.4|820.9|819.9|820.9|819.9|820.4|819.4|4
1678686300000|2023-03-13 05:45:00|820.8|819.8|821.1|820.1|821.5|820.5|820.8|819.8|10
1678686600000|2023-03-13 05:50:00|821.3|820.3|820.9|819.9|821.3|820.3|820.5|819.5|4
1678686900000|2023-03-13 05:55:00|821.1|820.1|822.5|821.5|822.8|821.8|820.9|819.9|170
1678687200000|2023-03-13 06:00:00|822.4|821.4|822|821|822.4|821.4|821.6|820.6|9
1678687500000|2023-03-13 06:05:00|821.8|820.8|822.1|821.1|822.8|821.8|821.8|820.8|77
1678687800000|2023-03-13 06:10:00|822.3|821.3|821.8|820.8|822.3|821.3|821.4|820.4|20
1678688100000|2023-03-13 06:15:00|821.6|820.6|821.9|820.9|822.3|821.3|821.6|820.6|6
1678688400000|2023-03-13 06:20:00|822|821|821.9|820.9|822.5|821.5|821.9|820.9|6
1678688700000|2023-03-13 06:25:00|822|821|822|821|822.5|821.5|822|821|4
1678689000000|2023-03-13 06:30:00|821.9|820.9|821.5|820.5|822|821|821.3|820.3|52
1678689300000|2023-03-13 06:35:00|821.6|820.6|821.5|820.5|821.6|820.6|821.1|820.1|33
1678689600000|2023-03-13 06:40:00|821.6|820.6|821.1|820.1|821.9|820.9|821.1|820.1|26
1678689900000|2023-03-13 06:45:00|820.9|819.9|820.6|819.6|821|820|819.8|818.8|76
1678690200000|2023-03-13 06:50:00|820.5|819.5|820.3|819.3|820.6|819.6|820.1|819.1|277
1678690500000|2023-03-13 06:55:00|820.1|819.1|820.5|819.5|820.9|819.9|820.1|819.1|92
1678690800000|2023-03-13 07:00:00|820.4|819.4|819|818|820.5|819.5|818.4|817.4|75
1678691100000|2023-03-13 07:05:00|818.9|817.9|819.5|818.5|820.4|819.4|818.9|817.9|39
1678691400000|2023-03-13 07:10:00|819.8|818.8|820|819|820.4|819.4|818.8|817.8|27
1678691700000|2023-03-13 07:15:00|820.3|819.3|820.3|819.3|820.4|819.4|819.6|818.6|97
1678692000000|2023-03-13 07:20:00|820.4|819.4|822|821|822.6|821.6|820.1|819.1|390
1678692300000|2023-03-13 07:25:00|822.3|821.3|822.8|821.8|822.8|821.8|821.4|820.4|206
1678692600000|2023-03-13 07:30:00|822.6|821.6|822.6|821.6|823.8|822.8|822.5|821.5|199
1678692900000|2023-03-13 07:35:00|822.5|821.5|823.8|822.8|823.9|822.9|822.5|821.5|175
1678693200000|2023-03-13 07:40:00|823.5|822.5|823.4|822.4|823.9|822.9|823|822|52
1678693500000|2023-03-13 07:45:00|823|822|822.9|821.9|823.4|822.4|822.9|821.9|130
1678693800000|2023-03-13 07:50:00|822.8|821.8|823.3|822.3|823.4|822.4|822.8|821.8|31
1678694100000|2023-03-13 07:55:00|823.4|822.4|822|821|824.3|823.3|822|821|201
1678694400000|2023-03-13 08:00:00|821.9|820.9|819.8|818.8|821.9|820.9|819.1|818.1|474
1678694700000|2023-03-13 08:05:00|819.5|818.5|821.4|820.4|821.6|820.6|819.1|818.1|405
1678695000000|2023-03-13 08:10:00|821.3|820.3|821.6|820.6|822.8|821.8|821.1|820.1|252
1678695300000|2023-03-13 08:15:00|821.8|820.8|822|821|823.4|822.4|821.1|820.1|613
1678695600000|2023-03-13 08:20:00|821.9|820.9|820.9|819.9|822.1|821.1|820.5|819.5|313
1678695900000|2023-03-13 08:25:00|821|820|818|817|822.4|821.4|817.1|816.1|1583
1678696200000|2023-03-13 08:30:00|818.1|817.1|815|814|818.3|817.3|814.5|813.5|822
1678696500000|2023-03-13 08:35:00|814.8|813.8|815.8|814.8|815.9|814.9|814.5|813.5|418
1678696800000|2023-03-13 08:40:00|815.9|814.9|815.9|814.9|815.9|814.9|814.9|813.9|42
1678697100000|2023-03-13 08:45:00|815.8|814.8|816.4|815.4|816.9|815.9|815.3|814.3|315
1678697400000|2023-03-13 08:50:00|816.3|815.3|816|815|816.5|815.5|814.6|813.6|738
1678697700000|2023-03-13 08:55:00|816.1|815.1|814.8|813.8|816.4|815.4|814.3|813.3|317
1678698000000|2023-03-13 09:00:00|815|814|813.6|812.6|815.5|814.5|813.6|812.6|464
1678698300000|2023-03-13 09:05:00|813.8|812.8|813.4|812.4|814.4|813.4|813.1|812.1|360
1678698600000|2023-03-13 09:10:00|813.5|812.5|814.5|813.5|814.5|813.5|813.1|812.1|379
1678698900000|2023-03-13 09:15:00|814.4|813.4|812.6|811.6|814.4|813.4|812.4|811.4|114
1678699200000|2023-03-13 09:20:00|812.9|811.9|809|808|812.9|811.9|807.6|806.6|720
1678699500000|2023-03-13 09:25:00|809.1|808.1|807.5|806.5|809.5|808.5|806.6|805.6|364
1678699800000|2023-03-13 09:30:00|807.4|806.4|804.8|803.8|807.5|806.5|803.1|802.1|836
1678700100000|2023-03-13 09:35:00|804.6|803.6|803.8|802.8|805.1|804.1|801|800|752
1678700400000|2023-03-13 09:40:00|803.6|802.6|804.6|803.6|807.1|806.1|803.4|802.4|1038
1678700700000|2023-03-13 09:45:00|804.5|803.5|805.3|804.3|805.8|804.8|803.6|802.6|596
1678701000000|2023-03-13 09:50:00|805.5|804.5|806.1|805.1|806.5|805.5|804.4|803.4|142
1678701300000|2023-03-13 09:55:00|806|805|804.5|803.5|806.1|805.1|804.3|803.3|211
1678701600000|2023-03-13 10:00:00|804.4|803.4|806.6|805.6|806.8|805.8|803.6|802.6|313
1678701900000|2023-03-13 10:05:00|806.5|805.5|806|805|806.9|805.9|805|804|161
1678702200000|2023-03-13 10:10:00|805.8|804.8|805.9|804.9|807.3|806.3|805.6|804.6|527
1678702500000|2023-03-13 10:15:00|805.6|804.6|806.9|805.9|807.5|806.5|805|804|270
1678702800000|2023-03-13 10:20:00|807.6|806.6|806.5|805.5|807.9|806.9|805.8|804.8|303
1678703100000|2023-03-13 10:25:00|806.8|805.8|805.5|804.5|806.8|805.8|805.3|804.3|102
1678703400000|2023-03-13 10:30:00|805.6|804.6|806.8|805.8|807.5|806.5|805.4|804.4|147
1678703700000|2023-03-13 10:35:00|806.5|805.5|806.8|805.8|807.4|806.4|806.1|805.1|131
1678704000000|2023-03-13 10:40:00|806.5|805.5|805.1|804.1|806.8|805.8|805.1|804.1|77
1678704300000|2023-03-13 10:45:00|804.9|803.9|805|804|805.1|804.1|803.9|802.9|186
1678704600000|2023-03-13 10:50:00|804.9|803.9|803.8|802.8|805.6|804.6|803.6|802.6|514
1678704900000|2023-03-13 10:55:00|803.6|802.6|806.8|805.8|807.3|806.3|803.6|802.6|296
1678705200000|2023-03-13 11:00:00|806.6|805.6|807.5|806.5|807.9|806.9|806.5|805.5|433
1678705500000|2023-03-13 11:05:00|807.4|806.4|807.3|806.3|808|807|806.5|805.5|188
1678705800000|2023-03-13 11:10:00|807.1|806.1|805.5|804.5|807.3|806.3|804.4|803.4|210
1678706100000|2023-03-13 11:15:00|805.6|804.6|804.4|803.4|806|805|804.4|803.4|137
1678706400000|2023-03-13 11:20:00|804.3|803.3|803.4|802.4|804.5|803.5|803.3|802.3|136
1678706700000|2023-03-13 11:25:00|803.6|802.6|803.6|802.6|804.1|803.1|802.9|801.9|94
1678707000000|2023-03-13 11:30:00|803.5|802.5|803.1|802.1|803.9|802.9|803.1|802.1|113
1678707300000|2023-03-13 11:35:00|803.3|802.3|802|801|803.6|802.6|801.6|800.6|278
1678707600000|2023-03-13 11:40:00|801.9|800.9|795.3|794.3|802.4|801.4|794.4|793.4|1524
1678707900000|2023-03-13 11:45:00|795|794|795|794|795.6|794.6|793.8|792.8|575
1678708200000|2023-03-13 11:50:00|795.1|794.1|792.3|791.3|795.1|794.1|792.1|791.1|282
1678708500000|2023-03-13 11:55:00|792.4|791.4|791.8|790.8|792.9|791.9|791.1|790.1|247
1678708800000|2023-03-13 12:00:00|791.9|790.9|787.9|786.9|792.1|791.1|786.1|785.1|614
1678709100000|2023-03-13 12:05:00|787.6|786.6|780.3|779.3|787.6|786.6|779.6|778.6|1295
1678709400000|2023-03-13 12:10:00|780.4|779.4|782|781|784.1|783.1|778.1|777.1|1417
1678709700000|2023-03-13 12:15:00|781.8|780.8|774.5|773.5|781.9|780.9|773.1|772.1|1070
1678710000000|2023-03-13 12:20:00|774.6|773.6|778.1|777.1|780.4|779.4|774|773|1375
1678710300000|2023-03-13 12:25:00|777.9|776.9|779.1|778.1|779.3|778.3|775.6|774.6|630
1678710600000|2023-03-13 12:30:00|779|778|782.5|781.5|782.6|781.6|775.9|774.9|841
1678710900000|2023-03-13 12:35:00|782.3|781.3|779|778|782.3|781.3|778.6|777.6|547
1678711200000|2023-03-13 12:40:00|779.1|778.1|782.8|781.8|784.3|783.3|779|778|643
1678711500000|2023-03-13 12:45:00|783|782|782.5|781.5|784.4|783.4|781.4|780.4|400
1678711800000|2023-03-13 12:50:00|782.4|781.4|781.3|780.3|782.6|781.6|780|779|391
1678712100000|2023-03-13 12:55:00|781|780|780.8|779.8|782.1|781.1|779.9|778.9|379
1678712400000|2023-03-13 13:00:00|780.6|779.6|782.5|781.5|782.5|781.5|777.5|776.5|918
1678712700000|2023-03-13 13:05:00|782.4|781.4|782.9|781.9|785.9|784.9|781.5|780.5|1013
1678713000000|2023-03-13 13:10:00|782.8|781.8|781.6|780.6|784.4|783.4|781.3|780.3|337
1678713300000|2023-03-13 13:15:00|781.3|780.3|783.9|782.9|785.8|784.8|780.9|779.9|424
1678713600000|2023-03-13 13:20:00|783.8|782.8|787.8|786.8|788.5|787.5|783.8|782.8|1067
1678713900000|2023-03-13 13:25:00|787.6|786.6|790.1|789.1|791|790|786.6|785.6|595
1678714200000|2023-03-13 13:30:00|790.3|789.3|789.1|788.1|790.5|789.5|785.5|784.5|1048
1678714500000|2023-03-13 13:35:00|789.4|788.4|792.4|791.4|792.4|791.4|788.8|787.8|1027
1678714800000|2023-03-13 13:40:00|792.1|791.1|797.4|796.4|797.6|796.6|792.1|791.1|1560
1678715100000|2023-03-13 13:45:00|797.5|796.5|799.8|798.8|800.4|799.4|796.4|795.4|1159
1678715400000|2023-03-13 13:50:00|799.6|798.6|799.5|798.5|802.4|801.4|799.1|798.1|881
1678715700000|2023-03-13 13:55:00|799.4|798.4|804.6|803.6|805.6|804.6|799|798|1033
1678716000000|2023-03-13 14:00:00|804.4|803.4|802|801|806.6|805.6|801.9|800.9|1021
1678716300000|2023-03-13 14:05:00|802.1|801.1|803.9|802.9|805.4|804.4|800.9|799.9|796
1678716600000|2023-03-13 14:10:00|804.1|803.1|807|806|808.6|807.6|804.1|803.1|3625
1678716900000|2023-03-13 14:15:00|806.8|805.8|806.4|805.4|808.6|807.6|805.3|804.3|965
1678717200000|2023-03-13 14:20:00|806.3|805.3|804.6|803.6|807.9|806.9|803.6|802.6|498
1678717500000|2023-03-13 14:25:00|804.8|803.8|802.3|801.3|807|806|801.4|800.4|901
1678717800000|2023-03-13 14:30:00|802.4|801.4|811|810|811.1|810.1|802.4|801.4|1276
1678718100000|2023-03-13 14:35:00|811.1|810.1|812.1|811.1|813.3|812.3|808.5|807.5|919
1678718400000|2023-03-13 14:40:00|812.3|811.3|814.1|813.1|814.3|813.3|809.3|808.3|707
1678718700000|2023-03-13 14:45:00|814.3|813.3|811.8|810.8|815.4|814.4|811.3|810.3|1268
1678719000000|2023-03-13 14:50:00|811.9|810.9|811.4|810.4|813.6|812.6|810.5|809.5|564
1678719300000|2023-03-13 14:55:00|811.5|810.5|811.8|810.8|812.9|811.9|809.8|808.8|678
1678719600000|2023-03-13 15:00:00|811.6|810.6|811|810|812.3|811.3|810.5|809.5|478
1678719900000|2023-03-13 15:05:00|811.1|810.1|810.6|809.6|812.1|811.1|809.8|808.8|213
1678720200000|2023-03-13 15:10:00|810.9|809.9|809.4|808.4|811.6|810.6|809.4|808.4|500
1678720500000|2023-03-13 15:15:00|809.5|808.5|809|808|809.9|808.9|807.4|806.4|1189
1678720800000|2023-03-13 15:20:00|808.9|807.9|811.9|810.9|814|813|808.8|807.8|588
1678721100000|2023-03-13 15:25:00|812|811|812.3|811.3|813.8|812.8|811.6|810.6|527
1678721400000|2023-03-13 15:30:00|812.1|811.1|810.3|809.3|813.8|812.8|810.1|809.1|459
1678721700000|2023-03-13 15:35:00|810.4|809.4|803|802|810.4|809.4|803|802|1041
1678722000000|2023-03-13 15:40:00|802.9|801.9|804.6|803.6|806|805|802.9|801.9|744
1678722300000|2023-03-13 15:45:00|804.9|803.9|808.6|807.6|808.6|807.6|803.6|802.6|702
1678722600000|2023-03-13 15:50:00|808.5|807.5|802.9|801.9|808.6|807.6|802.8|801.8|930
1678722900000|2023-03-13 15:55:00|802.6|801.6|808.1|807.1|808.1|807.1|802.6|801.6|648
1678723200000|2023-03-13 16:00:00|808|807|804.9|803.9|809|808|803.3|802.3|903
1678723500000|2023-03-13 16:05:00|805|804|808.4|807.4|809|808|804|803|777
1678723800000|2023-03-13 16:10:00|808.3|807.3|808.3|807.3|809.5|808.5|805.5|804.5|1231
1678724100000|2023-03-13 16:15:00|808|807|808.1|807.1|810.5|809.5|807.5|806.5|520
1678724400000|2023-03-13 16:20:00|808|807|802.6|801.6|808.4|807.4|802.6|801.6|648
1678724700000|2023-03-13 16:25:00|802.9|801.9|804.5|803.5|806.4|805.4|799.8|798.8|3641
1678725000000|2023-03-13 16:30:00|804.4|803.4|802.3|801.3|805.4|804.4|801.3|800.3|2449
1678725300000|2023-03-13 16:35:00|802.1|801.1|802.6|801.6|805.1|804.1|801.6|800.6|512
1678725600000|2023-03-13 16:40:00|802.8|801.8|802.8|801.8|803.5|802.5|800|799|763
1678725900000|2023-03-13 16:45:00|802.6|801.6|802|801|803.8|802.8|801.6|800.6|273
1678726200000|2023-03-13 16:50:00|801.9|800.9|798.9|797.9|802.1|801.1|798.1|797.1|751
1678726500000|2023-03-13 16:55:00|798.8|797.8|797|796|799.8|798.8|796.5|795.5|315
1678726800000|2023-03-13 17:00:00|797.1|796.1|798.3|797.3|798.9|797.9|796.4|795.4|345
1678727100000|2023-03-13 17:05:00|798.1|797.1|799.4|798.4|799.9|798.9|796.5|795.5|137
1678727400000|2023-03-13 17:10:00|799.3|798.3|801.1|800.1|801.5|800.5|798.4|797.4|246
1678727700000|2023-03-13 17:15:00|800.9|799.9|801|800|802|801|799.9|798.9|141
1678728000000|2023-03-13 17:20:00|801.5|800.5|799.6|798.6|801.5|800.5|799.3|798.3|151
1678728300000|2023-03-13 17:25:00|799.5|798.5|798.4|797.4|799.6|798.6|797.9|796.9|143
1678728600000|2023-03-13 17:30:00|798.5|797.5|796.5|795.5|798.5|797.5|796.4|795.4|389
1678728900000|2023-03-13 17:35:00|796.4|795.4|797.5|796.5|798.1|797.1|794.6|793.6|367
1678729200000|2023-03-13 17:40:00|797.4|796.4|798.3|797.3|799|798|796.9|795.9|162
1678729500000|2023-03-13 17:45:00|798.1|797.1|797.5|796.5|798.8|797.8|796.8|795.8|94
1678729800000|2023-03-13 17:50:00|797.4|796.4|796.5|795.5|797.5|796.5|796|795|55
1678730100000|2023-03-13 17:55:00|796.6|795.6|798.8|797.8|799.1|798.1|796.5|795.5|150
1678730400000|2023-03-13 18:00:00|798.9|797.9|801.5|800.5|801.5|800.5|798.6|797.6|155
1678730700000|2023-03-13 18:05:00|801.3|800.3|801.6|800.6|803.4|802.4|801|800|409
1678731000000|2023-03-13 18:10:00|801.8|800.8|804.8|803.8|805.3|804.3|801.6|800.6|711
1678731300000|2023-03-13 18:15:00|804.9|803.9|805|804|806.4|805.4|803.8|802.8|516
1678731600000|2023-03-13 18:20:00|804.9|803.9|806|805|806.1|805.1|802.1|801.1|314
1678731900000|2023-03-13 18:25:00|805.9|804.9|805.3|804.3|806.5|805.5|802.4|801.4|849
1678732200000|2023-03-13 18:30:00|805.4|804.4|805|804|806.3|805.3|804.9|803.9|173
1678732500000|2023-03-13 18:35:00|804.9|803.9|802.8|801.8|805|804|801.9|800.9|216
1678732800000|2023-03-13 18:40:00|802.6|801.6|805.9|804.9|806.5|805.5|802.4|801.4|64
1678733100000|2023-03-13 18:45:00|805.8|804.8|805.8|804.8|805.9|804.9|805|804|198
1678733400000|2023-03-13 18:50:00|805.6|804.6|807.1|806.1|807.4|806.4|805|804|209
1678733700000|2023-03-13 18:55:00|807.3|806.3|807.3|806.3|807.9|806.9|807.1|806.1|916
1678734000000|2023-03-13 19:00:00|807.1|806.1|805.9|804.9|807.9|806.9|805.9|804.9|295
1678734300000|2023-03-13 19:05:00|806|805|806|805|806.9|805.9|805.9|804.9|161
1678734600000|2023-03-13 19:10:00|806.3|805.3|806.9|805.9|807.9|806.9|806.3|805.3|121
1678734900000|2023-03-13 19:15:00|807|806|806.9|805.9|807.4|806.4|806.4|805.4|132
1678735200000|2023-03-13 19:20:00|806.8|805.8|805.9|804.9|806.9|805.9|805.9|804.9|94
1678735500000|2023-03-13 19:25:00|806|805|806.4|805.4|806.5|805.5|805.6|804.6|111
1678735800000|2023-03-13 19:30:00|806.5|805.5|807|806|807.6|806.6|806.1|805.1|81
1678736100000|2023-03-13 19:35:00|807.4|806.4|808|807|808|807|807|806|30
1678736400000|2023-03-13 19:40:00|808.1|807.1|808|807|808.6|807.6|807.6|806.6|72
1678736700000|2023-03-13 19:45:00|807.9|806.9|808.4|807.4|808.6|807.6|807.8|806.8|30
1678737000000|2023-03-13 19:50:00|808.5|807.5|808.3|807.3|808.5|807.5|807.8|806.8|28
1678737300000|2023-03-13 19:55:00|808.1|807.1|808|807|808.5|807.5|807.5|806.5|128
1678737600000|2023-03-13 20:00:00|807.8|806.8|807.4|806.4|808.1|807.1|807.4|806.4|15
1678737900000|2023-03-13 20:05:00|807.5|806.5|807.4|806.4|807.9|806.9|807.1|806.1|14
1678738200000|2023-03-13 20:10:00|807.1|806.1|807.5|806.5|807.9|806.9|806.6|805.6|40
1678738500000|2023-03-13 20:15:00|807.4|806.4|808.4|807.4|808.4|807.4|807.4|806.4|11
1678738800000|2023-03-13 20:20:00|808.5|807.5|808.1|807.1|808.5|807.5|808.1|807.1|19
1678739100000|2023-03-13 20:25:00|808|807|808.3|807.3|808.4|807.4|807.8|806.8|39
1678739400000|2023-03-13 20:30:00|808.1|807.1|808.3|807.3|808.4|807.4|807.8|806.8|30
1678739700000|2023-03-13 20:35:00|808.4|807.4|808|807|808.5|807.5|808|807|61
1678740000000|2023-03-13 20:40:00|808.1|807.1|808.8|807.8|808.9|807.9|808.1|807.1|77
1678740300000|2023-03-13 20:45:00|808.9|807.9|809|808|809.4|808.4|808.8|807.8|44
1678740600000|2023-03-13 20:50:00|809.1|808.1|810.5|809.5|810.5|809.5|809.1|808.1|24
1678740900000|2023-03-13 20:55:00|810|809|810.5|809.5|810.5|809.5|809.6|808.6|43
1678741200000|2023-03-13 21:00:00|811|808|811.1|808.1|811.1|809|809.5|806.5|4
1678741500000|2023-03-13 21:05:00|809.6|808.6|810.3|809.3|810.3|809.3|809.6|808.6|1
1678742400000|2023-03-13 21:20:00|808.9|805.9|809.4|808.4|810.6|808.4|808.9|805.9|1
1678743600000|2023-03-13 21:40:00|809.3|808.3|809.1|808.1|809.3|808.3|809.1|808.1|0
1678743900000|2023-03-13 21:45:00|809.6|806.6|809.6|806.6|809.6|806.6|809.6|806.6|1
1678744500000|2023-03-13 21:55:00|809.9|806.9|809.9|806.9|809.9|806.9|809.9|806.9|0
1678759200000|2023-03-14 02:00:00|808|807|808.8|807.8|808.8|807.8|807.9|806.9|13
1678759500000|2023-03-14 02:05:00|808.9|807.9|809|808|809.5|808.5|808.6|807.6|7
1678759800000|2023-03-14 02:10:00|809.1|808.1|808.8|807.8|809.5|808.5|808.8|807.8|2
1678760100000|2023-03-14 02:15:00|808.9|807.9|808.8|807.8|809.1|808.1|808.5|807.5|5
1678760400000|2023-03-14 02:20:00|808.6|807.6|807.9|806.9|808.9|807.9|807.8|806.8|53
1678760700000|2023-03-14 02:25:00|807.8|806.8|808.3|807.3|808.9|807.9|807.8|806.8|12
1678761000000|2023-03-14 02:30:00|808.4|807.4|807.5|806.5|808.4|807.4|807.3|806.3|12
1678761300000|2023-03-14 02:35:00|807.3|806.3|806|805|807.3|806.3|806|805|4
1678761600000|2023-03-14 02:40:00|806.1|805.1|806.5|805.5|806.6|805.6|806|805|6
1678761900000|2023-03-14 02:45:00|806.4|805.4|806|805|806.5|805.5|806|805|9
1678762200000|2023-03-14 02:50:00|805.9|804.9|804.9|803.9|805.9|804.9|804.5|803.5|7
1678762500000|2023-03-14 02:55:00|804.6|803.6|804|803|804.6|803.6|803.5|802.5|10
1678762800000|2023-03-14 03:00:00|804.1|803.1|802.5|801.5|804.5|803.5|802.5|801.5|17
1678763100000|2023-03-14 03:05:00|803|802|802.5|801.5|803|802|802.1|801.1|7
1678763400000|2023-03-14 03:10:00|802.6|801.6|802.5|801.5|803.9|802.9|802.5|801.5|31
1678763700000|2023-03-14 03:15:00|802.8|801.8|803|802|803.8|802.8|802.8|801.8|16
1678764000000|2023-03-14 03:20:00|803.1|802.1|803.1|802.1|803.8|802.8|802.9|801.9|10
1678764300000|2023-03-14 03:25:00|803|802|802.3|801.3|803|802|802.3|801.3|7
1678764600000|2023-03-14 03:30:00|802.6|801.6|804.1|803.1|804.1|803.1|802.6|801.6|10
1678764900000|2023-03-14 03:35:00|804|803|804.1|803.1|804.1|803.1|803.6|802.6|5
1678765200000|2023-03-14 03:40:00|804.3|803.3|803.9|802.9|804.4|803.4|803.9|802.9|4
1678765500000|2023-03-14 03:45:00|804|803|804.1|803.1|804.1|803.1|804|803|5
1678765800000|2023-03-14 03:50:00|804|803|804.3|803.3|804.6|803.6|804|803|13
1678766100000|2023-03-14 03:55:00|804|803|804.1|803.1|804.5|803.5|804|803|6
1678766400000|2023-03-14 04:00:00|804.3|803.3|804.3|803.3|804.5|803.5|804.1|803.1|3
1678766700000|2023-03-14 04:05:00|804.4|803.4|804.3|803.3|804.4|803.4|804.1|803.1|73
1678767000000|2023-03-14 04:10:00|804.4|803.4|804.4|803.4|804.4|803.4|804.4|803.4|1
1678767300000|2023-03-14 04:15:00|804|803|804|803|804|803|803.8|802.8|9
1678767600000|2023-03-14 04:20:00|804.1|803.1|804.3|803.3|804.4|803.4|804|803|4
1678767900000|2023-03-14 04:25:00|803.3|802.3|803.3|802.3|803.5|802.5|802.8|801.8|105
1678768200000|2023-03-14 04:30:00|803|802|803.5|802.5|803.8|802.8|803|802|14
1678768500000|2023-03-14 04:35:00|803.6|802.6|803.6|802.6|803.9|802.9|803.6|802.6|1
1678768800000|2023-03-14 04:40:00|803.9|802.9|803.4|802.4|804|803|803.3|802.3|7
1678769100000|2023-03-14 04:45:00|803.3|802.3|804|803|804|803|803.3|802.3|66
1678769400000|2023-03-14 04:50:00|803.8|802.8|803|802|804|803|803|802|4
1678769700000|2023-03-14 04:55:00|803.4|802.4|805.8|804.8|805.8|804.8|803.4|802.4|32
1678770000000|2023-03-14 05:00:00|805.5|804.5|805.3|804.3|805.5|804.5|804.8|803.8|9
1678770300000|2023-03-14 05:05:00|805.4|804.4|805|804|806|805|805|804|26
1678770600000|2023-03-14 05:10:00|805.1|804.1|805.1|804.1|805.5|804.5|804.6|803.6|7
1678770900000|2023-03-14 05:15:00|805.3|804.3|805.3|804.3|805.8|804.8|805.1|804.1|31
1678771200000|2023-03-14 05:20:00|805.4|804.4|804.9|803.9|805.5|804.5|804.8|803.8|0
1678771500000|2023-03-14 05:25:00|805|804|804|803|805.3|804.3|804|803|6
1678771800000|2023-03-14 05:30:00|803.8|802.8|804.1|803.1|804.4|803.4|803.3|802.3|12
1678772100000|2023-03-14 05:35:00|804|803|804.3|803.3|804.4|803.4|804|803|0
1678772400000|2023-03-14 05:40:00|804.1|803.1|804.6|803.6|804.8|803.8|804.1|803.1|13
1678772700000|2023-03-14 05:45:00|804.8|803.8|804.5|803.5|804.9|803.9|803.5|802.5|15
1678773000000|2023-03-14 05:50:00|804|803|804|803|804.5|803.5|803.9|802.9|7
1678773300000|2023-03-14 05:55:00|804.1|803.1|804.5|803.5|804.5|803.5|804|803|3
1678773600000|2023-03-14 06:00:00|804.4|803.4|804.1|803.1|804.9|803.9|803.6|802.6|24
1678773900000|2023-03-14 06:05:00|804.3|803.3|806.5|805.5|806.8|805.8|804.3|803.3|48
1678774200000|2023-03-14 06:10:00|806.4|805.4|806.3|805.3|806.9|805.9|805.6|804.6|58
1678774500000|2023-03-14 06:15:00|806.4|805.4|805.3|804.3|806.4|805.4|805.1|804.1|53
1678774800000|2023-03-14 06:20:00|805.4|804.4|805.8|804.8|805.9|804.9|804.5|803.5|21
1678775100000|2023-03-14 06:25:00|805.9|804.9|806.1|805.1|806.4|805.4|805.8|804.8|22
1678775400000|2023-03-14 06:30:00|806.3|805.3|806.3|805.3|806.3|805.3|805.9|804.9|22
1678775700000|2023-03-14 06:35:00|806.4|805.4|805.9|804.9|806.4|805.4|805.1|804.1|25
1678776000000|2023-03-14 06:40:00|806|805|806|805|806.8|805.8|805.8|804.8|55
1678776300000|2023-03-14 06:45:00|805.9|804.9|805.6|804.6|806.1|805.1|805|804|49
1678776600000|2023-03-14 06:50:00|805.8|804.8|803.5|802.5|806|805|802.8|801.8|80
1678776900000|2023-03-14 06:55:00|803.8|802.8|804.5|803.5|804.8|803.8|803.4|802.4|31
1678777200000|2023-03-14 07:00:00|804.6|803.6|805.4|804.4|805.5|804.5|803.6|802.6|44
1678777500000|2023-03-14 07:05:00|805.3|804.3|804|803|805.3|804.3|803.8|802.8|55
1678777800000|2023-03-14 07:10:00|804.4|803.4|803.3|802.3|805.5|804.5|803.1|802.1|254
1678778100000|2023-03-14 07:15:00|803.1|802.1|801.5|800.5|803.3|802.3|801.5|800.5|48
1678778400000|2023-03-14 07:20:00|801.6|800.6|800.9|799.9|801.9|800.9|800.5|799.5|173
1678778700000|2023-03-14 07:25:00|801.3|800.3|801.8|800.8|801.9|800.9|800|799|196
1678779000000|2023-03-14 07:30:00|801.5|800.5|801.3|800.3|801.8|800.8|800.5|799.5|47
1678779300000|2023-03-14 07:35:00|801.1|800.1|800.3|799.3|801.5|800.5|799|798|331
1678779600000|2023-03-14 07:40:00|800.4|799.4|798.4|797.4|800.4|799.4|798.3|797.3|118
1678779900000|2023-03-14 07:45:00|798.3|797.3|799.5|798.5|799.6|798.6|797.6|796.6|467
1678780200000|2023-03-14 07:50:00|799.3|798.3|799.5|798.5|800.3|799.3|798.5|797.5|187
1678780500000|2023-03-14 07:55:00|799.8|798.8|798.8|797.8|799.8|798.8|797.6|796.6|275
1678780800000|2023-03-14 08:00:00|798.5|797.5|801.3|800.3|802.3|801.3|798.5|797.5|458
1678781100000|2023-03-14 08:05:00|801.1|800.1|802.8|801.8|804.9|803.9|801.1|800.1|480
1678781400000|2023-03-14 08:10:00|802.5|801.5|797.3|796.3|802.6|801.6|796.5|795.5|421
1678781700000|2023-03-14 08:15:00|797|796|798.3|797.3|799.3|798.3|796.3|795.3|336
1678782000000|2023-03-14 08:20:00|798.1|797.1|797.5|796.5|798.6|797.6|797.3|796.3|508
1678782300000|2023-03-14 08:25:00|797.3|796.3|796.1|795.1|798|797|795.6|794.6|1441
1678782600000|2023-03-14 08:30:00|796|795|796.3|795.3|797|796|794.9|793.9|933
1678782900000|2023-03-14 08:35:00|796|795|794.3|793.3|796.3|795.3|793|792|208
1678783200000|2023-03-14 08:40:00|794.5|793.5|799.3|798.3|800.1|799.1|794|793|915
1678783500000|2023-03-14 08:45:00|799.1|798.1|797.9|796.9|799.1|798.1|796.6|795.6|303
1678783800000|2023-03-14 08:50:00|798|797|797.5|796.5|799.6|798.6|797.3|796.3|406
1678784100000|2023-03-14 08:55:00|797.6|796.6|798|797|799.3|798.3|797|796|176
1678784400000|2023-03-14 09:00:00|797.9|796.9|796.9|795.9|797.9|796.9|795.8|794.8|169
1678784700000|2023-03-14 09:05:00|797|796|793|792|797|796|792.9|791.9|148
1678785000000|2023-03-14 09:10:00|792.9|791.9|794.9|793.9|795.1|794.1|792.4|791.4|111
1678785300000|2023-03-14 09:15:00|795|794|795.8|794.8|796|795|793|792|221
1678785600000|2023-03-14 09:20:00|795.5|794.5|795|794|796.6|795.6|794.9|793.9|300
1678785900000|2023-03-14 09:25:00|795.1|794.1|795.3|794.3|795.9|794.9|794.9|793.9|100
1678786200000|2023-03-14 09:30:00|795|794|795.1|794.1|795.5|794.5|793.6|792.6|178
1678786500000|2023-03-14 09:35:00|795.5|794.5|796.8|795.8|796.8|795.8|794.8|793.8|140
1678786800000|2023-03-14 09:40:00|796.6|795.6|795|794|796.9|795.9|795|794|337
1678787100000|2023-03-14 09:45:00|794.9|793.9|795.5|794.5|795.8|794.8|793.5|792.5|187
1678787400000|2023-03-14 09:50:00|795.6|794.6|795.5|794.5|797|796|795.5|794.5|436
1678787700000|2023-03-14 09:55:00|795.6|794.6|797|796|797.5|796.5|795.5|794.5|192
1678788000000|2023-03-14 10:00:00|796.9|795.9|794.3|793.3|797|796|793.9|792.9|193
1678788300000|2023-03-14 10:05:00|794.4|793.4|793.5|792.5|794.4|793.4|792.6|791.6|163
1678788600000|2023-03-14 10:10:00|793.3|792.3|793|792|794.1|793.1|792.9|791.9|100
1678788900000|2023-03-14 10:15:00|792.9|791.9|790.6|789.6|792.9|791.9|790.4|789.4|1069
1678789200000|2023-03-14 10:20:00|790.5|789.5|791.1|790.1|791.4|790.4|790.4|789.4|172
1678789500000|2023-03-14 10:25:00|791|790|791.9|790.9|792.6|791.6|791|790|145
1678789800000|2023-03-14 10:30:00|791.8|790.8|793.4|792.4|793.6|792.6|790.9|789.9|267
1678790100000|2023-03-14 10:35:00|793.1|792.1|792.4|791.4|793.8|792.8|792.4|791.4|87
1678790400000|2023-03-14 10:40:00|792.5|791.5|791.9|790.9|793.4|792.4|791.9|790.9|295
1678790700000|2023-03-14 10:45:00|791.6|790.6|793.5|792.5|793.5|792.5|791.6|790.6|316
1678791000000|2023-03-14 10:50:00|793.4|792.4|793.4|792.4|794.5|793.5|792.6|791.6|282
1678791300000|2023-03-14 10:55:00|794.1|793.1|794.6|793.6|795.3|794.3|793.8|792.8|292
1678791600000|2023-03-14 11:00:00|794.5|793.5|798.3|797.3|798.5|797.5|794.4|793.4|260
1678791900000|2023-03-14 11:05:00|798.1|797.1|798|797|798.5|797.5|797|796|103
1678792200000|2023-03-14 11:10:00|797.9|796.9|800|799|800|799|797.6|796.6|796
1678792500000|2023-03-14 11:15:00|799.9|798.9|797.8|796.8|799.9|798.9|797.8|796.8|133
1678792800000|2023-03-14 11:20:00|797.9|796.9|796.9|795.9|798.3|797.3|796.9|795.9|42
1678793100000|2023-03-14 11:25:00|797|796|797.6|796.6|798.3|797.3|796.8|795.8|31
1678793400000|2023-03-14 11:30:00|797.5|796.5|799.4|798.4|799.4|798.4|797.5|796.5|504
1678793700000|2023-03-14 11:35:00|799.3|798.3|799.1|798.1|799.4|798.4|798.4|797.4|140
1678794000000|2023-03-14 11:40:00|799.4|798.4|801|800|801.1|800.1|799|798|580
1678794300000|2023-03-14 11:45:00|800.8|799.8|801.9|800.9|803.1|802.1|800.3|799.3|513
1678794600000|2023-03-14 11:50:00|801.8|800.8|801.5|800.5|801.9|800.9|800.9|799.9|93
1678794900000|2023-03-14 11:55:00|801.6|800.6|802.3|801.3|802.4|801.4|801.1|800.1|506
1678795200000|2023-03-14 12:00:00|802.1|801.1|802.1|801.1|802.6|801.6|801.4|800.4|186
1678795500000|2023-03-14 12:05:00|802.3|801.3|803.4|802.4|803.5|802.5|801.9|800.9|352
1678795800000|2023-03-14 12:10:00|803.3|802.3|804.6|803.6|804.9|803.9|802.8|801.8|622
1678796100000|2023-03-14 12:15:00|804.4|803.4|803.9|802.9|805.4|804.4|803.6|802.6|188
1678796400000|2023-03-14 12:20:00|804|803|803|802|804|803|802|801|101
1678796700000|2023-03-14 12:25:00|803.3|802.3|801.8|800.8|803.3|802.3|801.8|800.8|120
1678797000000|2023-03-14 12:30:00|800.9|799.9|803.3|802.3|805.1|804.1|796.3|795.3|835
1678797300000|2023-03-14 12:35:00|803|802|803.8|802.8|804|803|799|798|504
1678797600000|2023-03-14 12:40:00|803.6|802.6|803.5|802.5|804.5|803.5|802.1|801.1|262
1678797900000|2023-03-14 12:45:00|803.8|802.8|802.5|801.5|803.8|802.8|801.1|800.1|186
1678798200000|2023-03-14 12:50:00|802.6|801.6|806.4|805.4|806.6|805.6|802|801|1204
1678798500000|2023-03-14 12:55:00|806.6|805.6|805.6|804.6|807.1|806.1|805.4|804.4|453
1678798800000|2023-03-14 13:00:00|805.8|804.8|804.5|803.5|805.9|804.9|804|803|398
1678799100000|2023-03-14 13:05:00|804.3|803.3|803.4|802.4|804.8|803.8|802.3|801.3|445
1678799400000|2023-03-14 13:10:00|803.5|802.5|798.8|797.8|803.5|802.5|798.1|797.1|349
1678799700000|2023-03-14 13:15:00|798.6|797.6|797.3|796.3|799.1|798.1|796.3|795.3|224
1678800000000|2023-03-14 13:20:00|797|796|799|798|800.1|799.1|794.9|793.9|765
1678800300000|2023-03-14 13:25:00|798.6|797.6|800|799|800.8|799.8|797.8|796.8|208
1678800600000|2023-03-14 13:30:00|800.1|799.1|799.1|798.1|801.8|800.8|798.6|797.6|405
1678800900000|2023-03-14 13:35:00|799.3|798.3|803|802|803.5|802.5|799.3|798.3|253
1678801200000|2023-03-14 13:40:00|802.9|801.9|802.5|801.5|804|803|802|801|141
1678801500000|2023-03-14 13:45:00|802.4|801.4|804.8|803.8|806.1|805.1|802.3|801.3|1112
1678801800000|2023-03-14 13:50:00|804.6|803.6|808.1|807.1|809.3|808.3|804|803|1669
1678802100000|2023-03-14 13:55:00|808|807|811.9|810.9|812.6|811.6|807.8|806.8|1070
1678802400000|2023-03-14 14:00:00|812|811|810|809|812.4|811.4|808.8|807.8|929
1678802700000|2023-03-14 14:05:00|809.9|808.9|814.4|813.4|814.4|813.4|809.9|808.9|1797
1678803000000|2023-03-14 14:10:00|814.5|813.5|813|812|814.9|813.9|811|810|1269
1678803300000|2023-03-14 14:15:00|813.3|812.3|813|812|813.9|812.9|812|811|325
1678803600000|2023-03-14 14:20:00|812.8|811.8|811.1|810.1|814.1|813.1|810.4|809.4|446
1678803900000|2023-03-14 14:25:00|811.3|810.3|811|810|811.3|810.3|809|808|717
1678804200000|2023-03-14 14:30:00|811.1|810.1|807.8|806.8|811.8|810.8|806.6|805.6|631
1678804500000|2023-03-14 14:35:00|807.6|806.6|809.4|808.4|810|809|807.5|806.5|229
1678804800000|2023-03-14 14:40:00|809.3|808.3|810.3|809.3|811.1|810.1|808|807|286
1678805100000|2023-03-14 14:45:00|810.4|809.4|810.1|809.1|810.9|809.9|809|808|209
1678805400000|2023-03-14 14:50:00|810|809|808.9|807.9|810.5|809.5|808.4|807.4|339
1678805700000|2023-03-14 14:55:00|809|808|808.3|807.3|809.9|808.9|808|807|231
1678806000000|2023-03-14 15:00:00|808.5|807.5|807.4|806.4|808.9|807.9|804.9|803.9|288
1678806300000|2023-03-14 15:05:00|807.5|806.5|808.8|807.8|809.1|808.1|807.4|806.4|168
1678806600000|2023-03-14 15:10:00|808.9|807.9|809.8|808.8|810|809|808.4|807.4|352
1678806900000|2023-03-14 15:15:00|809.9|808.9|812.3|811.3|813.9|812.9|809.9|808.9|404
1678807200000|2023-03-14 15:20:00|812.4|811.4|811.8|810.8|812.6|811.6|811.4|810.4|245
1678807500000|2023-03-14 15:25:00|811.9|810.9|811|810|812.3|811.3|810.3|809.3|159
1678807800000|2023-03-14 15:30:00|811.1|810.1|811.5|810.5|812.3|811.3|811|810|198
1678808100000|2023-03-14 15:35:00|811.9|810.9|811.6|810.6|811.9|810.9|809.6|808.6|948
1678808400000|2023-03-14 15:40:00|811.9|810.9|810|809|812.4|811.4|809.5|808.5|270
1678808700000|2023-03-14 15:45:00|809.9|808.9|810.5|809.5|811|810|808.9|807.9|1311
1678809000000|2023-03-14 15:50:00|810.6|809.6|812|811|813.3|812.3|810.6|809.6|466
1678809300000|2023-03-14 15:55:00|811.9|810.9|808.3|807.3|812.1|811.1|807.4|806.4|630
1678809600000|2023-03-14 16:00:00|808.1|807.1|810.8|809.8|811.4|810.4|807.8|806.8|695
1678809900000|2023-03-14 16:05:00|810.6|809.6|808.6|807.6|810.9|809.9|807.8|806.8|577
1678810200000|2023-03-14 16:10:00|808.8|807.8|807.1|806.1|808.8|807.8|806.6|805.6|547
1678810500000|2023-03-14 16:15:00|807.3|806.3|804.6|803.6|807.3|806.3|804.6|803.6|678
1678810800000|2023-03-14 16:20:00|804.8|803.8|803.1|802.1|805.4|804.4|802.4|801.4|871
1678811100000|2023-03-14 16:25:00|803.3|802.3|802.6|801.6|804.1|803.1|801.4|800.4|3889
1678811400000|2023-03-14 16:30:00|802.8|801.8|800.4|799.4|802.8|801.8|798.1|797.1|4166
1678811700000|2023-03-14 16:35:00|800.5|799.5|799.5|798.5|801.1|800.1|799.3|798.3|181
1678812000000|2023-03-14 16:40:00|799.4|798.4|795.8|794.8|799.4|798.4|795.1|794.1|696
1678812300000|2023-03-14 16:45:00|795.6|794.6|796.5|795.5|796.6|795.6|793.3|792.3|1050
1678812600000|2023-03-14 16:50:00|796.4|795.4|797.4|796.4|797.9|796.9|795.4|794.4|381
1678812900000|2023-03-14 16:55:00|797.3|796.3|799.5|798.5|799.6|798.6|796.8|795.8|164
1678813200000|2023-03-14 17:00:00|799.6|798.6|800|799|801.9|800.9|799.5|798.5|575
1678813500000|2023-03-14 17:05:00|800.1|799.1|797.5|796.5|800.9|799.9|797.5|796.5|250
1678813800000|2023-03-14 17:10:00|797.4|796.4|796.1|795.1|797.9|796.9|795.6|794.6|252
1678814100000|2023-03-14 17:15:00|796|795|793.5|792.5|796.1|795.1|792.9|791.9|354
1678814400000|2023-03-14 17:20:00|793.4|792.4|794.4|793.4|794.8|793.8|792|791|281
1678814700000|2023-03-14 17:25:00|794.5|793.5|795.6|794.6|797.5|796.5|794.1|793.1|212
1678815000000|2023-03-14 17:30:00|795.5|794.5|794.3|793.3|797.1|796.1|793.9|792.9|151
1678815300000|2023-03-14 17:35:00|794.1|793.1|794.3|793.3|794.6|793.6|793.4|792.4|234
1678815600000|2023-03-14 17:40:00|794.1|793.1|792.5|791.5|794.4|793.4|792.3|791.3|112
1678815900000|2023-03-14 17:45:00|792.4|791.4|793.1|792.1|793.3|792.3|791.9|790.9|107
1678816200000|2023-03-14 17:50:00|793.3|792.3|794.8|793.8|794.9|793.9|792.6|791.6|113
1678816500000|2023-03-14 17:55:00|794.5|793.5|794.4|793.4|794.5|793.5|792.8|791.8|147
1678816800000|2023-03-14 18:00:00|794.5|793.5|794.3|793.3|795.4|794.4|793.4|792.4|73
1678817100000|2023-03-14 18:05:00|794|793|792.6|791.6|794|793|791.9|790.9|282
1678817400000|2023-03-14 18:10:00|792.8|791.8|792.6|791.6|795.5|794.5|792.5|791.5|803
1678817700000|2023-03-14 18:15:00|793|792|791.5|790.5|793|792|790.9|789.9|318
1678818000000|2023-03-14 18:20:00|791.3|790.3|791.6|790.6|792.5|791.5|790.6|789.6|489
1678818300000|2023-03-14 18:25:00|791.8|790.8|788.9|787.9|792.3|791.3|788.3|787.3|467
1678818600000|2023-03-14 18:30:00|789.1|788.1|786.9|785.9|789.1|788.1|786.8|785.8|214
1678818900000|2023-03-14 18:35:00|787|786|786|785|787.9|786.9|785.3|784.3|197
1678819200000|2023-03-14 18:40:00|786.3|785.3|787.5|786.5|788.1|787.1|785.9|784.9|118
1678819500000|2023-03-14 18:45:00|787.4|786.4|785.5|784.5|787.5|786.5|785.3|784.3|56
1678819800000|2023-03-14 18:50:00|785.8|784.8|785.5|784.5|786.3|785.3|785.3|784.3|33
1678820100000|2023-03-14 18:55:00|785.3|784.3|785.3|784.3|787|786|784.8|783.8|49
1678820400000|2023-03-14 19:00:00|785.1|784.1|785.5|784.5|785.6|784.6|784.8|783.8|46
1678820700000|2023-03-14 19:05:00|785.6|784.6|785.5|784.5|785.8|784.8|784.4|783.4|32
1678821000000|2023-03-14 19:10:00|785.4|784.4|787.4|786.4|787.8|786.8|784.5|783.5|376
1678821300000|2023-03-14 19:15:00|787.3|786.3|787.8|786.8|788.3|787.3|786.9|785.9|37
1678821600000|2023-03-14 19:20:00|787.9|786.9|788.1|787.1|788.5|787.5|787.6|786.6|72
1678821900000|2023-03-14 19:25:00|788|787|787.9|786.9|788.3|787.3|787.5|786.5|49
1678822200000|2023-03-14 19:30:00|787.8|786.8|788.6|787.6|789.5|788.5|787.5|786.5|114
1678822500000|2023-03-14 19:35:00|788.9|787.9|789.3|788.3|789.8|788.8|788.5|787.5|366
1678822800000|2023-03-14 19:40:00|789.1|788.1|789.3|788.3|789.5|788.5|788.9|787.9|23
1678823100000|2023-03-14 19:45:00|789|788|789.8|788.8|789.8|788.8|789|788|5
1678823400000|2023-03-14 19:50:00|789.6|788.6|789.6|788.6|789.9|788.9|789.3|788.3|24
1678823700000|2023-03-14 19:55:00|789.5|788.5|790.3|789.3|790.5|789.5|789.5|788.5|48
1678824000000|2023-03-14 20:00:00|790.4|789.4|789.9|788.9|790.6|789.6|789.9|788.9|9
1678824300000|2023-03-14 20:05:00|790|789|790.3|789.3|790.3|789.3|790|789|2
1678824600000|2023-03-14 20:10:00|790.1|789.1|790|789|790.3|789.3|789.9|788.9|5
1678824900000|2023-03-14 20:15:00|789.9|788.9|790.4|789.4|790.6|789.6|789.9|788.9|6
1678825200000|2023-03-14 20:20:00|790.5|789.5|791|790|791.1|790.1|790.5|789.5|8
1678825500000|2023-03-14 20:25:00|791.1|790.1|791.3|790.3|792|791|791.1|790.1|35
1678825800000|2023-03-14 20:30:00|792|789|791.6|790.6|792.8|791.8|790.8|789|35
1678826100000|2023-03-14 20:35:00|791.9|790.9|791.8|790.8|792.5|791.5|791.4|790.4|34
1678826400000|2023-03-14 20:40:00|791.6|790.6|791.6|790.6|792.3|791.3|791.4|790.4|31
1678826700000|2023-03-14 20:45:00|791.4|790.4|791.3|790.3|792|791|791.1|790.1|32
1678827000000|2023-03-14 20:50:00|791.1|790.1|791.5|790.5|791.9|790.9|791|790|21
1678827300000|2023-03-14 20:55:00|791.8|790.8|791|790|792.4|791.3|791|789.4|73
1678827600000|2023-03-14 21:00:00|791.9|788.9|791.9|788.9|792.5|789.5|791.9|788.9|0
1678828800000|2023-03-14 21:20:00|792.6|789.6|792.6|789.6|793.1|790.1|792.6|789.6|1
1678829100000|2023-03-14 21:25:00|792.5|789.5|792.5|789.5|792.5|789.5|792.4|789.4|2
1678829400000|2023-03-14 21:30:00|792.6|789.6|792.6|789.6|792.6|789.6|792.6|789.6|0
1678830900000|2023-03-14 21:55:00|792.8|789.8|792.8|789.8|792.8|789.8|792.8|789.8|0
1678845600000|2023-03-15 02:00:00|796.6|795.6|798.5|797.5|798.8|797.8|796.6|795.6|50
1678845900000|2023-03-15 02:05:00|798.4|797.4|799|798|799|798|798.3|797.3|5
1678846200000|2023-03-15 02:10:00|798.9|797.9|798.8|797.8|799.1|798.1|798.6|797.6|53
1678846500000|2023-03-15 02:15:00|798.9|797.9|799|798|799.4|798.4|798.9|797.9|21
1678846800000|2023-03-15 02:20:00|798.9|797.9|798.9|797.9|799|798|798.9|797.9|2
1678847100000|2023-03-15 02:25:00|799|798|799.1|798.1|799.1|798.1|798.9|797.9|4
1678847400000|2023-03-15 02:30:00|799.3|798.3|798.3|797.3|799.3|798.3|798|797|25
1678847700000|2023-03-15 02:35:00|798.4|797.4|798.8|797.8|798.8|797.8|798.3|797.3|87
1678848000000|2023-03-15 02:40:00|798.6|797.6|798.8|797.8|798.8|797.8|798.4|797.4|8
1678848300000|2023-03-15 02:45:00|798.9|797.9|798.5|797.5|798.9|797.9|798.3|797.3|15
1678848600000|2023-03-15 02:50:00|798.8|797.8|798.6|797.6|798.9|797.9|798.5|797.5|0
1678848900000|2023-03-15 02:55:00|798.8|797.8|798.4|797.4|799|798|798.3|797.3|41
1678849200000|2023-03-15 03:00:00|798.5|797.5|798.5|797.5|798.5|797.5|798.3|797.3|3
1678849500000|2023-03-15 03:05:00|798.6|797.6|798.8|797.8|798.8|797.8|798.3|797.3|4
1678849800000|2023-03-15 03:10:00|798.6|797.6|799.6|798.6|799.6|798.6|798.6|797.6|18
1678850100000|2023-03-15 03:15:00|799.5|798.5|799.1|798.1|799.5|798.5|798.8|797.8|14
1678850400000|2023-03-15 03:20:00|799.3|798.3|799.1|798.1|799.5|798.5|798.8|797.8|7
1678850700000|2023-03-15 03:25:00|799.3|798.3|799.5|798.5|799.5|798.5|799.1|798.1|2
1678851000000|2023-03-15 03:30:00|799.8|798.8|799.6|798.6|799.8|798.8|799.4|798.4|16
1678851300000|2023-03-15 03:35:00|799.8|798.8|799.6|798.6|799.9|798.9|799.5|798.5|6
1678851600000|2023-03-15 03:40:00|799.5|798.5|800.1|799.1|800.1|799.1|799.5|798.5|6
1678851900000|2023-03-15 03:45:00|800|799|799.9|798.9|800|799|799.8|798.8|1
1678852200000|2023-03-15 03:50:00|799.8|798.8|799.9|798.9|800|799|799.8|798.8|2
1678852500000|2023-03-15 03:55:00|800|799|800|799|800.3|799.3|799.9|798.9|5
1678852800000|2023-03-15 04:00:00|800.1|799.1|800|799|800.3|799.3|800|799|3
1678853100000|2023-03-15 04:05:00|800.1|799.1|800|799|800.3|799.3|800|799|2
1678853400000|2023-03-15 04:10:00|800.1|799.1|800|799|800.3|799.3|800|799|3
1678853700000|2023-03-15 04:15:00|799.9|798.9|800|799|800|799|799.9|798.9|3
1678854000000|2023-03-15 04:20:00|800.1|799.1|800|799|800.4|799.4|800|799|7
1678854300000|2023-03-15 04:25:00|800.3|799.3|800.3|799.3|800.4|799.4|800.3|799.3|4
1678854600000|2023-03-15 04:30:00|800|799|800|799|800.3|799.3|800|799|2
1678854900000|2023-03-15 04:35:00|800.3|799.3|799.6|798.6|800.3|799.3|799.5|798.5|6
1678855200000|2023-03-15 04:40:00|799.5|798.5|799.6|798.6|799.9|798.9|799.5|798.5|3
1678855500000|2023-03-15 04:45:00|800|799|800|799|800.1|799.1|799.6|798.6|4
1678855800000|2023-03-15 04:50:00|800.1|799.1|800.3|799.3|800.3|799.3|800.1|799.1|2
1678856100000|2023-03-15 04:55:00|800.1|799.1|799.9|798.9|800.4|799.4|799.9|798.9|7
1678856400000|2023-03-15 05:00:00|800|799|799.8|798.8|800.3|799.3|799.5|798.5|6
1678856700000|2023-03-15 05:05:00|799.9|798.9|799.8|798.8|799.9|798.9|799.5|798.5|0
1678857000000|2023-03-15 05:10:00|799.9|798.9|799.6|798.6|799.9|798.9|799.5|798.5|2
1678857300000|2023-03-15 05:15:00|799.5|798.5|799.3|798.3|799.9|798.9|799|798|8
1678857600000|2023-03-15 05:20:00|799.4|798.4|799.3|798.3|799.6|798.6|799.3|798.3|0
1678857900000|2023-03-15 05:25:00|799.1|798.1|798.3|797.3|799.1|798.1|798.3|797.3|11
1678858200000|2023-03-15 05:30:00|798.1|797.1|797.5|796.5|798.3|797.3|797.4|796.4|3
1678858500000|2023-03-15 05:35:00|797.4|796.4|796.1|795.1|797.5|796.5|796.1|795.1|60
1678858800000|2023-03-15 05:40:00|795.8|794.8|796.8|795.8|796.9|795.9|795.5|794.5|18
1678859100000|2023-03-15 05:45:00|796.6|795.6|796.8|795.8|796.8|795.8|796.4|795.4|7
1678859400000|2023-03-15 05:50:00|796.6|795.6|796.6|795.6|796.8|795.8|796.3|795.3|1
1678859700000|2023-03-15 05:55:00|796.5|795.5|796.6|795.6|796.8|795.8|796.4|795.4|3
1678860000000|2023-03-15 06:00:00|796.8|795.8|798.6|797.6|798.8|797.8|796|795|132
1678860300000|2023-03-15 06:05:00|798.9|797.9|798.9|797.9|799.1|798.1|798.3|797.3|142
1678860600000|2023-03-15 06:10:00|799|798|798.5|797.5|799.3|798.3|798.5|797.5|9
1678860900000|2023-03-15 06:15:00|798.6|797.6|798|797|799.4|798.4|797.9|796.9|61
1678861200000|2023-03-15 06:20:00|797.9|796.9|798.1|797.1|798.3|797.3|797.8|796.8|2
1678861500000|2023-03-15 06:25:00|797.9|796.9|797.8|796.8|798.1|797.1|797.6|796.6|20
1678861800000|2023-03-15 06:30:00|797.9|796.9|796.9|795.9|797.9|796.9|796.8|795.8|24
1678862100000|2023-03-15 06:35:00|796.8|795.8|797|796|797|796|796.6|795.6|19
1678862400000|2023-03-15 06:40:00|796.9|795.9|797.9|796.9|798|797|796.9|795.9|16
1678862700000|2023-03-15 06:45:00|797.8|796.8|798|797|798.4|797.4|797.8|796.8|13
1678863000000|2023-03-15 06:50:00|798.3|797.3|799|798|799.3|798.3|798|797|208
1678863300000|2023-03-15 06:55:00|798.9|797.9|798.3|797.3|799|798|798|797|10
1678863600000|2023-03-15 07:00:00|798.1|797.1|797|796|798.3|797.3|796.8|795.8|162
1678863900000|2023-03-15 07:05:00|796.9|795.9|798.1|797.1|798.1|797.1|796.5|795.5|202
1678864200000|2023-03-15 07:10:00|797.9|796.9|796|795|798|797|795.4|794.4|178
1678864500000|2023-03-15 07:15:00|796.1|795.1|796.9|795.9|797.4|796.4|796|795|270
1678864800000|2023-03-15 07:20:00|796.6|795.6|796.9|795.9|797.3|796.3|795.3|794.3|79
1678865100000|2023-03-15 07:25:00|797.1|796.1|799.4|798.4|799.4|798.4|796.8|795.8|166
1678865400000|2023-03-15 07:30:00|799.6|798.6|798|797|799.6|798.6|797.8|796.8|93
1678865700000|2023-03-15 07:35:00|797.9|796.9|797.3|796.3|797.9|796.9|796|795|48
1678866000000|2023-03-15 07:40:00|797.5|796.5|797.6|796.6|797.8|796.8|796.6|795.6|30
1678866300000|2023-03-15 07:45:00|797.5|796.5|797.8|796.8|798.4|797.4|796.8|795.8|476
1678866600000|2023-03-15 07:50:00|797.5|796.5|798.6|797.6|798.6|797.6|797.4|796.4|218
1678866900000|2023-03-15 07:55:00|798.9|797.9|797.9|796.9|799.9|798.9|797.9|796.9|1149
1678867200000|2023-03-15 08:00:00|797.6|796.6|795.9|794.9|798.4|797.4|795.1|794.1|559
1678867500000|2023-03-15 08:05:00|796|795|796.1|795.1|796.8|795.8|795.8|794.8|275
1678867800000|2023-03-15 08:10:00|796|795|796.5|795.5|796.6|795.6|795.8|794.8|224
1678868100000|2023-03-15 08:15:00|796.3|795.3|798.1|797.1|798.1|797.1|795.8|794.8|577
1678868400000|2023-03-15 08:20:00|798|797|798.4|797.4|799.4|798.4|797|796|666
1678868700000|2023-03-15 08:25:00|798.5|797.5|798.4|797.4|798.9|797.9|797|796|1943
1678869000000|2023-03-15 08:30:00|798.5|797.5|796.6|795.6|799.3|798.3|796.6|795.6|889
1678869300000|2023-03-15 08:35:00|796.9|795.9|800.1|799.1|800.1|799.1|796.9|795.9|559
1678869600000|2023-03-15 08:40:00|800.4|799.4|800.4|799.4|802.1|801.1|799.6|798.6|927
1678869900000|2023-03-15 08:45:00|800.5|799.5|800.8|799.8|802|801|800.4|799.4|357
1678870200000|2023-03-15 08:50:00|800.6|799.6|799.6|798.6|800.6|799.6|798.9|797.9|102
1678870500000|2023-03-15 08:55:00|799.8|798.8|797.8|796.8|799.8|798.8|797.6|796.6|139
1678870800000|2023-03-15 09:00:00|797.9|796.9|796.1|795.1|797.9|796.9|796|795|1089
1678871100000|2023-03-15 09:05:00|796.3|795.3|790.1|789.1|796.3|795.3|790.1|789.1|1078
1678871400000|2023-03-15 09:10:00|790.3|789.3|791.6|790.6|793.3|792.3|789.9|788.9|322
1678871700000|2023-03-15 09:15:00|791.8|790.8|791.6|790.6|792.5|791.5|790.1|789.1|329
1678872000000|2023-03-15 09:20:00|791.5|790.5|791.4|790.4|791.9|790.9|790.4|789.4|267
1678872300000|2023-03-15 09:25:00|791.3|790.3|791.1|790.1|791.9|790.9|790|789|235
1678872600000|2023-03-15 09:30:00|791|790|790.5|789.5|791.8|790.8|789.4|788.4|311
1678872900000|2023-03-15 09:35:00|790.6|789.6|789.9|788.9|791.6|790.6|789|788|679
1678873200000|2023-03-15 09:40:00|790|789|790.5|789.5|790.9|789.9|789.4|788.4|174
1678873500000|2023-03-15 09:45:00|790.3|789.3|790.8|789.8|791.1|790.1|789.8|788.8|208
1678873800000|2023-03-15 09:50:00|790.9|789.9|789.5|788.5|790.9|789.9|789.4|788.4|132
1678874100000|2023-03-15 09:55:00|789.4|788.4|786.8|785.8|789.4|788.4|786.1|785.1|835
1678874400000|2023-03-15 10:00:00|786.5|785.5|782.5|781.5|786.9|785.9|781.9|780.9|1227
1678874700000|2023-03-15 10:05:00|782.6|781.6|782.8|781.8|783.1|782.1|780.6|779.6|769
1678875000000|2023-03-15 10:10:00|782.6|781.6|780.8|779.8|783.1|782.1|780.6|779.6|922
1678875300000|2023-03-15 10:15:00|780.9|779.9|781.1|780.1|782.4|781.4|780|779|1284
1678875600000|2023-03-15 10:20:00|781.3|780.3|778.6|777.6|782.6|781.6|778.4|777.4|428
1678875900000|2023-03-15 10:25:00|778.5|777.5|779.9|778.9|781.4|780.4|778.3|777.3|772
1678876200000|2023-03-15 10:30:00|779.8|778.8|781.1|780.1|781.3|780.3|777.4|776.4|585
1678876500000|2023-03-15 10:35:00|781|780|777.8|776.8|782|781|776.6|775.6|358
1678876800000|2023-03-15 10:40:00|777.6|776.6|778.3|777.3|778.9|777.9|776.8|775.8|535
1678877100000|2023-03-15 10:45:00|778.1|777.1|775.9|774.9|779.1|778.1|775.8|774.8|497
1678877400000|2023-03-15 10:50:00|776|775|773.1|772.1|776|775|773.1|772.1|1053
1678877700000|2023-03-15 10:55:00|773.4|772.4|771|770|773.9|772.9|769.9|768.9|1263
1678878000000|2023-03-15 11:00:00|771.1|770.1|773.4|772.4|776.6|775.6|770.6|769.6|731
1678878300000|2023-03-15 11:05:00|773.3|772.3|772.3|771.3|774.8|773.8|771.8|770.8|285
1678878600000|2023-03-15 11:10:00|772.1|771.1|772.4|771.4|773.4|772.4|771|770|310
1678878900000|2023-03-15 11:15:00|772.3|771.3|771.9|770.9|773.1|772.1|770.9|769.9|421
1678879200000|2023-03-15 11:20:00|771.8|770.8|772.6|771.6|772.9|771.9|770.6|769.6|578
1678879500000|2023-03-15 11:25:00|772.5|771.5|775.1|774.1|775.8|774.8|772.1|771.1|296
1678879800000|2023-03-15 11:30:00|774.9|773.9|772.1|771.1|775.1|774.1|771.5|770.5|207
1678880100000|2023-03-15 11:35:00|773.1|772.1|774.4|773.4|775.1|774.1|771.9|770.9|732
1678880400000|2023-03-15 11:40:00|774.5|773.5|774.9|773.9|774.9|773.9|772.9|771.9|430
1678880700000|2023-03-15 11:45:00|774.8|773.8|773.3|772.3|775.1|774.1|772.9|771.9|171
1678881000000|2023-03-15 11:50:00|773.4|772.4|773.6|772.6|773.6|772.6|771.5|770.5|294
1678881300000|2023-03-15 11:55:00|773.9|772.9|773.6|772.6|775.5|774.5|773|772|263
1678881600000|2023-03-15 12:00:00|773.5|772.5|771|770|773.5|772.5|769.5|768.5|509
1678881900000|2023-03-15 12:05:00|771.1|770.1|770.8|769.8|771.5|770.5|770.6|769.6|105
1678882200000|2023-03-15 12:10:00|770.6|769.6|774.1|773.1|775.3|774.3|770.6|769.6|628
1678882500000|2023-03-15 12:15:00|774|773|775.8|774.8|776|775|773.9|772.9|376
1678882800000|2023-03-15 12:20:00|776|775|777.5|776.5|778.6|777.6|775.4|774.4|1687
1678883100000|2023-03-15 12:25:00|777.6|776.6|776|775|777.9|776.9|774.6|773.6|499
1678883400000|2023-03-15 12:30:00|776.5|775.5|774.1|773.1|777.9|776.9|774|773|427
1678883700000|2023-03-15 12:35:00|774.3|773.3|773.4|772.4|775.4|774.4|773.4|772.4|688
1678884000000|2023-03-15 12:40:00|772.6|771.6|767.6|766.6|772.6|771.6|767.3|766.3|1145
1678884300000|2023-03-15 12:45:00|767.8|766.8|769.5|768.5|770|769|765.4|764.4|767
1678884600000|2023-03-15 12:50:00|769.3|768.3|769.4|768.4|770.6|769.6|767|766|721
1678884900000|2023-03-15 12:55:00|769.5|768.5|765.9|764.9|770.1|769.1|765.9|764.9|329
1678885200000|2023-03-15 13:00:00|765.6|764.6|762.1|761.1|766.5|765.5|760|759|1380
1678885500000|2023-03-15 13:05:00|762.4|761.4|761.5|760.5|765.6|764.6|760.6|759.6|650
1678885800000|2023-03-15 13:10:00|761.6|760.6|762|761|763.6|762.6|760.4|759.4|312
1678886100000|2023-03-15 13:15:00|761.8|760.8|757.8|756.8|762.3|761.3|757|756|619
1678886400000|2023-03-15 13:20:00|757.6|756.6|756.9|755.9|759.3|758.3|756.3|755.3|860
1678886700000|2023-03-15 13:25:00|756.8|755.8|755|754|757.9|756.9|753.3|752.3|576
1678887000000|2023-03-15 13:30:00|754.8|753.8|757.6|756.6|757.6|756.6|753.8|752.8|1099
1678887300000|2023-03-15 13:35:00|756.9|755.9|763.1|762.1|763.4|762.4|756.8|755.8|1216
1678887600000|2023-03-15 13:40:00|763|762|765.6|764.6|767.1|766.1|762.4|761.4|989
1678887900000|2023-03-15 13:45:00|765.9|764.9|763.5|762.5|766.3|765.3|761.8|760.8|498
1678888200000|2023-03-15 13:50:00|763.4|762.4|759.9|758.9|763.9|762.9|759.5|758.5|396
1678888500000|2023-03-15 13:55:00|760|759|760.6|759.6|760.6|759.6|755.8|754.8|647
1678888800000|2023-03-15 14:00:00|760.5|759.5|762.4|761.4|763.3|762.3|759.4|758.4|381
1678889100000|2023-03-15 14:05:00|762.5|761.5|765.5|764.5|765.5|764.5|761.1|760.1|435
1678889400000|2023-03-15 14:10:00|765.6|764.6|761|760|766.4|765.4|760.6|759.6|868
1678889700000|2023-03-15 14:15:00|761.4|760.4|759|758|762.9|761.9|757.4|756.4|655
1678890000000|2023-03-15 14:20:00|758.9|757.9|758.6|757.6|760.3|759.3|757.9|756.9|391
1678890300000|2023-03-15 14:25:00|758.5|757.5|762.5|761.5|763|762|758.1|757.1|430
1678890600000|2023-03-15 14:30:00|763.4|760.4|765.8|764.8|767.9|766.9|761.9|760.4|1159
1678890900000|2023-03-15 14:35:00|765.6|764.6|764.3|763.3|767.1|766.1|763.3|762.3|614
1678891200000|2023-03-15 14:40:00|764.4|763.4|761.8|760.8|765.5|764.5|761.1|760.1|514
1678891500000|2023-03-15 14:45:00|762|761|761.1|760.1|765.1|764.1|760.6|759.6|852
1678891800000|2023-03-15 14:50:00|761.4|760.4|756|755|761.4|760.4|755.8|754.8|1153
1678892100000|2023-03-15 14:55:00|755.8|754.8|756.9|755.9|757.6|756.6|755|754|707
1678892400000|2023-03-15 15:00:00|756.8|755.8|759.3|758.3|759.8|758.8|756.8|755.8|735
1678892700000|2023-03-15 15:05:00|759|758|759.1|758.1|762.1|761.1|757.6|756.6|728
1678893000000|2023-03-15 15:10:00|759|758|760.4|759.4|761.4|760.4|758.5|757.5|654
1678893300000|2023-03-15 15:15:00|760.5|759.5|759.8|758.8|760.6|759.6|757.8|756.8|286
1678893600000|2023-03-15 15:20:00|760|759|758.1|757.1|760.1|759.1|757.1|756.1|320
1678893900000|2023-03-15 15:25:00|758.4|757.4|756.5|755.5|759.3|758.3|756.4|755.4|405
1678894200000|2023-03-15 15:30:00|756.4|755.4|759.3|758.3|760.4|759.4|755.8|754.8|559
1678894500000|2023-03-15 15:35:00|759.1|758.1|755.6|754.6|759.4|758.4|755.6|754.6|434
1678894800000|2023-03-15 15:40:00|756|755|751.9|750.9|756.5|755.5|751.9|750.9|555
1678895100000|2023-03-15 15:45:00|752|751|752.8|751.8|754.6|753.6|752|751|339
1678895400000|2023-03-15 15:50:00|752.9|751.9|747.1|746.1|752.9|751.9|747|746|954
1678895700000|2023-03-15 15:55:00|746.9|745.9|747.1|746.1|747.9|746.9|745.6|744.6|914
1678896000000|2023-03-15 16:00:00|747|746|745.9|744.9|748.4|747.4|745.3|744.3|654
1678896300000|2023-03-15 16:05:00|745.8|744.8|739.8|738.8|745.8|744.8|739.5|738.5|2034
1678896600000|2023-03-15 16:10:00|739.9|738.9|738.1|737.1|741.8|740.8|736.6|735.6|1999
1678896900000|2023-03-15 16:15:00|738.4|737.4|739.3|738.3|741|740|738.4|737.4|1315
1678897200000|2023-03-15 16:20:00|739.4|738.4|734.6|733.6|739.6|738.6|734.6|733.6|2147
1678897500000|2023-03-15 16:25:00|734.9|733.9|734.9|733.9|735.8|734.8|731.3|730.3|4612
1678897800000|2023-03-15 16:30:00|734.8|733.8|735.9|734.9|736.1|735.1|732.3|731.3|1782
1678898100000|2023-03-15 16:35:00|735.8|734.8|740.6|739.6|741.6|740.6|735.8|734.8|1266
1678898400000|2023-03-15 16:40:00|740.8|739.8|742|741|742.4|741.4|738.9|737.9|784
1678898700000|2023-03-15 16:45:00|741.9|740.9|743|742|744.4|743.4|741.3|740.3|603
1678899000000|2023-03-15 16:50:00|743.3|742.3|736.4|735.4|743.4|742.4|736.3|735.3|328
1678899300000|2023-03-15 16:55:00|736.5|735.5|735.1|734.1|736.5|735.5|732.8|731.8|670
1678899600000|2023-03-15 17:00:00|735|734|737|736|737.8|736.8|732.5|731.5|295
1678899900000|2023-03-15 17:05:00|737.3|736.3|741.1|740.1|742.8|741.8|737.3|736.3|428
1678900200000|2023-03-15 17:10:00|741|740|743.5|742.5|744|743|739|738|223
1678900500000|2023-03-15 17:15:00|743.4|742.4|743.8|742.8|745|744|741.5|740.5|282
1678900800000|2023-03-15 17:20:00|743.9|742.9|742.8|741.8|744.3|743.3|741.8|740.8|132
1678901100000|2023-03-15 17:25:00|742.9|741.9|742|741|743.6|742.6|740.4|739.4|91
1678901400000|2023-03-15 17:30:00|741.9|740.9|745.1|744.1|745.1|744.1|740.8|739.8|240
1678901700000|2023-03-15 17:35:00|745.5|744.5|747.3|746.3|747.3|746.3|745|744|99
1678902000000|2023-03-15 17:40:00|747.1|746.1|748.8|747.8|749.4|748.4|746.5|745.5|250
1678902300000|2023-03-15 17:45:00|748.5|747.5|748.5|747.5|750.9|749.9|746.3|745.3|602
1678902600000|2023-03-15 17:50:00|748.4|747.4|751.3|750.3|751.4|750.4|747.3|746.3|208
1678902900000|2023-03-15 17:55:00|751.4|750.4|750.3|749.3|751.9|750.9|746.9|745.9|279
1678903200000|2023-03-15 18:00:00|750.4|749.4|748.3|747.3|751.8|750.8|748|747|422
1678903500000|2023-03-15 18:05:00|748.1|747.1|745.9|744.9|748.3|747.3|745.8|744.8|410
1678903800000|2023-03-15 18:10:00|746.5|745.5|748.4|747.4|749.8|748.8|746|745|243
1678904100000|2023-03-15 18:15:00|748.3|747.3|750.3|749.3|751.3|750.3|745.8|744.8|400
1678904400000|2023-03-15 18:20:00|750.1|749.1|750.3|749.3|751.5|750.5|748.5|747.5|406
1678904700000|2023-03-15 18:25:00|750.4|749.4|749.1|748.1|751.1|750.1|747.9|746.9|666
1678905000000|2023-03-15 18:30:00|749.4|748.4|749.5|748.5|751.3|750.3|747.6|746.6|503
1678905300000|2023-03-15 18:35:00|749.6|748.6|751.5|750.5|752|751|749.1|748.1|431
1678905600000|2023-03-15 18:40:00|751.6|750.6|754.5|753.5|755.1|754.1|751.3|750.3|227
1678905900000|2023-03-15 18:45:00|754.4|753.4|752.8|751.8|754.8|753.8|752.5|751.5|268
1678906200000|2023-03-15 18:50:00|752.9|751.9|754.6|753.6|754.6|753.6|752|751|276
1678906500000|2023-03-15 18:55:00|754.5|753.5|753.8|752.8|756|755|753.6|752.6|201
1678906800000|2023-03-15 19:00:00|753.9|752.9|755.1|754.1|756.1|755.1|753.9|752.9|171
1678907100000|2023-03-15 19:05:00|755.3|754.3|754.8|753.8|756.3|755.3|754.6|753.6|65
1678907400000|2023-03-15 19:10:00|754.6|753.6|754.3|753.3|754.6|753.6|752.8|751.8|64
1678907700000|2023-03-15 19:15:00|754.4|753.4|756|755|756.1|755.1|754.3|753.3|47
1678908000000|2023-03-15 19:20:00|755.9|754.9|754.4|753.4|755.9|754.9|754.1|753.1|61
1678908300000|2023-03-15 19:25:00|754.3|753.3|757.3|756.3|757.4|756.4|754.1|753.1|109
1678908600000|2023-03-15 19:30:00|757.1|756.1|756.5|755.5|757.6|756.6|756.3|755.3|67
1678908900000|2023-03-15 19:35:00|756.6|755.6|756.3|755.3|756.8|755.8|754.6|753.6|94
1678909200000|2023-03-15 19:40:00|756.5|755.5|757.8|756.8|757.8|756.8|756|755|124
1678909500000|2023-03-15 19:45:00|757.6|756.6|755.1|754.1|757.8|756.8|755.1|754.1|105
1678909800000|2023-03-15 19:50:00|755|754|753.5|752.5|755.5|754.5|753.1|752.1|88
1678910100000|2023-03-15 19:55:00|753.8|752.8|754.5|753.5|754.6|753.6|753.3|752.3|60
1678910400000|2023-03-15 20:00:00|754.4|753.4|754.5|753.5|754.5|753.5|752.6|751.6|115
1678910700000|2023-03-15 20:05:00|754.4|753.4|755.9|754.9|755.9|754.9|754|753|19
1678911000000|2023-03-15 20:10:00|755.8|754.8|755.8|754.8|756|755|754.8|753.8|18
1678911300000|2023-03-15 20:15:00|755.5|754.5|755.6|754.6|755.9|754.9|755.5|754.5|0
1678911600000|2023-03-15 20:20:00|755.8|754.8|755.8|754.8|756|755|755.8|754.8|8
1678911900000|2023-03-15 20:25:00|755.5|754.5|755|754|755.5|754.5|754.8|753.8|29
1678912200000|2023-03-15 20:30:00|754.9|753.9|755|754|755.6|754.6|754.8|753.8|8
1678912500000|2023-03-15 20:35:00|755.3|754.3|755.3|754.3|755.8|754.8|755.3|754.3|7
1678912800000|2023-03-15 20:40:00|755|754|755|754|755.8|754.8|754.8|753.8|21
1678913100000|2023-03-15 20:45:00|755.3|754.3|754.1|753.1|755.5|754.5|754.1|753.1|19
1678913400000|2023-03-15 20:50:00|754|753|754.5|753.5|754.8|753.8|753.9|752.9|11
1678913700000|2023-03-15 20:55:00|754.3|753.3|754.8|753.8|755|754|754.3|753.3|36
1678914000000|2023-03-15 21:00:00|755.5|752.5|756.4|753.4|756.4|753.4|755.5|752.5|0
1678914300000|2023-03-15 21:05:00|756.5|753.5|755|754|757|754.8|755|753.5|2
1678914900000|2023-03-15 21:15:00|755.8|752.8|755.8|752.8|755.8|752.8|755.8|752.8|1
1678915500000|2023-03-15 21:25:00|755.6|752.6|754.8|753.8|755.6|753.8|754.8|752.5|1
1678915800000|2023-03-15 21:30:00|755.6|752.6|755.8|752.8|755.8|752.8|755.6|752.6|1
1678916100000|2023-03-15 21:35:00|755.9|752.9|755.6|752.6|755.9|754.3|754.9|752.6|7
1678916400000|2023-03-15 21:40:00|755.4|752.4|755.4|752.4|755.4|752.4|755.1|752.1|0
1678916700000|2023-03-15 21:45:00|755.5|752.5|756|753|756.3|754.6|754.8|752.5|1
1678917000000|2023-03-15 21:50:00|756.1|753.1|756.1|753.1|756.1|753.1|756.1|753.1|6
1678917300000|2023-03-15 21:55:00|754.1|752.9|756.1|753.1|756.3|753.3|754.1|752.9|3
1678932000000|2023-03-16 02:00:00|754.4|753.4|753.9|752.9|755|754|753.9|752.9|7
1678932300000|2023-03-16 02:05:00|754|753|753.6|752.6|755.3|754.3|753.6|752.6|4
1678932600000|2023-03-16 02:10:00|753.8|752.8|753|752|754.1|753.1|753|752|9
1678932900000|2023-03-16 02:15:00|753.1|752.1|754.3|753.3|754.8|753.8|753.1|752.1|9
1678933200000|2023-03-16 02:20:00|754.4|753.4|753.6|752.6|755|754|753.4|752.4|8
1678933500000|2023-03-16 02:25:00|753.5|752.5|753.5|752.5|753.8|752.8|753.3|752.3|17
1678933800000|2023-03-16 02:30:00|753.4|752.4|750.5|749.5|753.4|752.4|750.1|749.1|66
1678934100000|2023-03-16 02:35:00|750.9|749.9|751.1|750.1|751.3|750.3|750.8|749.8|5
1678934400000|2023-03-16 02:40:00|750.8|749.8|750.4|749.4|751|750|749.8|748.8|49
1678934700000|2023-03-16 02:45:00|750.5|749.5|750|749|751.4|750.4|750|749|30
1678935000000|2023-03-16 02:50:00|750.4|749.4|749.3|748.3|750.8|749.8|748.9|747.9|44
1678935300000|2023-03-16 02:55:00|749.1|748.1|749|748|749.5|748.5|748.3|747.3|48
1678935600000|2023-03-16 03:00:00|748.9|747.9|750.3|749.3|750.8|749.8|748.9|747.9|14
1678935900000|2023-03-16 03:05:00|750.5|749.5|750.4|749.4|751.4|750.4|749.8|748.8|1
1678936200000|2023-03-16 03:10:00|750.3|749.3|750.9|749.9|751.5|750.5|750.3|749.3|18
1678936500000|2023-03-16 03:15:00|751|750|751.8|750.8|752.3|751.3|750.8|749.8|16
1678936800000|2023-03-16 03:20:00|751.6|750.6|753.4|752.4|754|753|751.5|750.5|24
1678937100000|2023-03-16 03:25:00|753.6|752.6|754.4|753.4|754.6|753.6|753.5|752.5|7
1678937400000|2023-03-16 03:30:00|754.3|753.3|754.4|753.4|754.6|753.6|753.9|752.9|4
1678937700000|2023-03-16 03:35:00|754.3|753.3|753.6|752.6|754.4|753.4|753.4|752.4|3
1678938000000|2023-03-16 03:40:00|753.8|752.8|754.3|753.3|754.4|753.4|753.8|752.8|3
1678938300000|2023-03-16 03:45:00|754.1|753.1|753.8|752.8|754.4|753.4|753.5|752.5|6
1678938600000|2023-03-16 03:50:00|753.6|752.6|755|754|755|754|753.6|752.6|18
1678938900000|2023-03-16 03:55:00|754.5|753.5|755|754|755|754|754.3|753.3|7
1678939200000|2023-03-16 04:00:00|755.1|754.1|755.3|754.3|755.3|754.3|754.5|753.5|6
1678939500000|2023-03-16 04:05:00|754.8|753.8|755.5|754.5|755.8|754.8|754.3|753.3|9
1678939800000|2023-03-16 04:10:00|755.8|754.8|755.8|754.8|755.8|754.8|755.5|754.5|0
1678940100000|2023-03-16 04:15:00|756.3|755.3|756.3|755.3|756.3|755.3|756.3|755.3|7
1678940400000|2023-03-16 04:20:00|756|755|756.6|755.6|756.8|755.8|755.8|754.8|5
1678940700000|2023-03-16 04:25:00|756.8|755.8|756.8|755.8|757|756|756.4|755.4|11
1678941000000|2023-03-16 04:30:00|756.9|755.9|756|755|757.1|756.1|756|755|6
1678941300000|2023-03-16 04:35:00|755.9|754.9|756.5|755.5|757.3|756.3|755.9|754.9|11
1678941600000|2023-03-16 04:40:00|756.8|755.8|756.9|755.9|757.1|756.1|756.5|755.5|2
1678941900000|2023-03-16 04:45:00|757|756|758|757|758.1|757.1|757|756|1
1678942200000|2023-03-16 04:50:00|758.1|757.1|758.3|757.3|759.1|758.1|757.8|756.8|14
1678942500000|2023-03-16 04:55:00|758|757|759.5|758.5|759.5|758.5|758|757|7
1678942800000|2023-03-16 05:00:00|759|758|758|757|759.5|758.5|757.9|756.9|3
1678943100000|2023-03-16 05:05:00|757.9|756.9|758.6|757.6|759.1|758.1|757.8|756.8|7
1678943400000|2023-03-16 05:10:00|758.9|757.9|758.9|757.9|758.9|757.9|758.3|757.3|2
1678943700000|2023-03-16 05:15:00|758.6|757.6|758.4|757.4|759.1|758.1|758.3|757.3|4
1678944000000|2023-03-16 05:20:00|758.3|757.3|758.4|757.4|758.5|757.5|758.1|757.1|0
1678944300000|2023-03-16 05:25:00|758.5|757.5|757.5|756.5|758.5|757.5|757.5|756.5|4
1678944600000|2023-03-16 05:30:00|757.4|756.4|755.6|754.6|757.5|756.5|755.5|754.5|18
1678944900000|2023-03-16 05:35:00|755.8|754.8|756.5|755.5|756.8|755.8|755|754|12
1678945200000|2023-03-16 05:40:00|756|755|756.9|755.9|757.5|756.5|756|755|7
1678945500000|2023-03-16 05:45:00|756.8|755.8|757.3|756.3|757.6|756.6|756.8|755.8|6
1678945800000|2023-03-16 05:50:00|757.4|756.4|758|757|758.5|757.5|757.1|756.1|18
1678946100000|2023-03-16 05:55:00|757.9|756.9|757.3|756.3|758.3|757.3|757.3|756.3|12
1678946400000|2023-03-16 06:00:00|757.6|756.6|757|756|758|757|756.9|755.9|218
1678946700000|2023-03-16 06:05:00|756.9|755.9|757.3|756.3|757.6|756.6|756.8|755.8|62
1678947000000|2023-03-16 06:10:00|757.1|756.1|757.5|756.5|757.5|756.5|756.1|755.1|31
1678947300000|2023-03-16 06:15:00|757.4|756.4|756|755|757.9|756.9|756|755|68
1678947600000|2023-03-16 06:20:00|756.1|755.1|753.6|752.6|756.5|755.5|753.6|752.6|40
1678947900000|2023-03-16 06:25:00|753|752|754.1|753.1|754.3|753.3|752.5|751.5|107
1678948200000|2023-03-16 06:30:00|754.3|753.3|755.8|754.8|755.9|754.9|754.3|753.3|30
1678948500000|2023-03-16 06:35:00|755.6|754.6|755.8|754.8|756|755|754.8|753.8|29
1678948800000|2023-03-16 06:40:00|755.9|754.9|755.3|754.3|756|755|755|754|40
1678949100000|2023-03-16 06:45:00|755.4|754.4|755.1|754.1|755.5|754.5|754.8|753.8|4
1678949400000|2023-03-16 06:50:00|755.3|754.3|755.3|754.3|755.8|754.8|754.8|753.8|21
1678949700000|2023-03-16 06:55:00|755.4|754.4|753.6|752.6|755.8|754.8|753.6|752.6|97
1678950000000|2023-03-16 07:00:00|753.4|752.4|752.8|751.8|754.5|753.5|752.8|751.8|49
1678950300000|2023-03-16 07:05:00|752.6|751.6|751.8|750.8|753.4|752.4|751.8|750.8|41
1678950600000|2023-03-16 07:10:00|752|751|751.4|750.4|752.8|751.8|751.3|750.3|34
1678950900000|2023-03-16 07:15:00|751.5|750.5|751|750|751.5|750.5|749.3|748.3|115
1678951200000|2023-03-16 07:20:00|751.3|750.3|751.9|750.9|752.5|751.5|750.3|749.3|70
1678951500000|2023-03-16 07:25:00|752|751|749.3|748.3|752|751|749.3|748.3|546
1678951800000|2023-03-16 07:30:00|749.1|748.1|751.1|750.1|752.3|751.3|749.1|748.1|403
1678952100000|2023-03-16 07:35:00|751|750|752.1|751.1|752.1|751.1|750.5|749.5|72
1678952400000|2023-03-16 07:40:00|752.3|751.3|750.5|749.5|752.6|751.6|750.4|749.4|157
1678952700000|2023-03-16 07:45:00|750.4|749.4|746.3|745.3|750.4|749.4|745.6|744.6|268
1678953000000|2023-03-16 07:50:00|746.1|745.1|746.6|745.6|747.8|746.8|745|744|166
1678953300000|2023-03-16 07:55:00|746.4|745.4|748.8|747.8|748.9|747.9|745.9|744.9|358
1678953600000|2023-03-16 08:00:00|748.6|747.6|749.1|748.1|751.4|750.4|747.6|746.6|575
1678953900000|2023-03-16 08:05:00|749|748|743.1|742.1|749.4|748.4|742.5|741.5|527
1678954200000|2023-03-16 08:10:00|743.4|742.4|742.4|741.4|745.3|744.3|742.1|741.1|379
1678954500000|2023-03-16 08:15:00|742.5|741.5|746.9|745.9|747|746|740.6|739.6|311
1678954800000|2023-03-16 08:20:00|746.8|745.8|744.9|743.9|747.4|746.4|744.1|743.1|488
1678955100000|2023-03-16 08:25:00|745|744|745.9|744.9|747.8|746.8|744.8|743.8|1224
1678955400000|2023-03-16 08:30:00|745.8|744.8|749.6|748.6|750.8|749.8|745.8|744.8|1278
1678955700000|2023-03-16 08:35:00|749.8|748.8|751.3|750.3|751.6|750.6|748.8|747.8|467
1678956000000|2023-03-16 08:40:00|751.4|750.4|753.4|752.4|753.4|752.4|749.9|748.9|371
1678956300000|2023-03-16 08:45:00|753.5|752.5|752|751|754.3|753.3|752|751|558
1678956600000|2023-03-16 08:50:00|752.1|751.1|752.3|751.3|752.4|751.4|750.6|749.6|111
1678956900000|2023-03-16 08:55:00|752|751|750|749|752.3|751.3|749.8|748.8|105
1678957200000|2023-03-16 09:00:00|749.8|748.8|748.5|747.5|749.8|748.8|745.8|744.8|584
1678957500000|2023-03-16 09:05:00|748.6|747.6|752.3|751.3|752.5|751.5|748.3|747.3|183
1678957800000|2023-03-16 09:10:00|752|751|748.5|747.5|752.9|751.9|748.3|747.3|348
1678958100000|2023-03-16 09:15:00|748.4|747.4|743.5|742.5|749.1|748.1|743.5|742.5|257
1678958400000|2023-03-16 09:20:00|743.3|742.3|743.3|742.3|744.1|743.1|741.5|740.5|367
1678958700000|2023-03-16 09:25:00|743.4|742.4|744.8|743.8|746.3|745.3|741.8|740.8|225
1678959000000|2023-03-16 09:30:00|744.9|743.9|746.5|745.5|746.5|745.5|744.5|743.5|187
1678959300000|2023-03-16 09:35:00|746.8|745.8|747.9|746.9|749|748|746.1|745.1|158
1678959600000|2023-03-16 09:40:00|748|747|747.8|746.8|748.3|747.3|746.5|745.5|166
1678959900000|2023-03-16 09:45:00|747.6|746.6|747.4|746.4|747.9|746.9|746|745|211
1678960200000|2023-03-16 09:50:00|747.5|746.5|746.9|745.9|748|747|745.5|744.5|180
1678960500000|2023-03-16 09:55:00|747|746|747.1|746.1|747.4|746.4|746.1|745.1|185
1678960800000|2023-03-16 10:00:00|746.9|745.9|745|744|747|746|744.3|743.3|284
1678961100000|2023-03-16 10:05:00|744.9|743.9|744.5|743.5|745.1|744.1|743.1|742.1|686
1678961400000|2023-03-16 10:10:00|744.4|743.4|744.9|743.9|745.4|744.4|743.4|742.4|194
1678961700000|2023-03-16 10:15:00|745|744|746.5|745.5|746.6|745.6|743.6|742.6|146
1678962000000|2023-03-16 10:20:00|746.6|745.6|745.8|744.8|746.9|745.9|745.1|744.1|187
1678962300000|2023-03-16 10:25:00|745.6|744.6|748.3|747.3|748.6|747.6|745.6|744.6|411
1678962600000|2023-03-16 10:30:00|748.4|747.4|746.5|745.5|748.4|747.4|746|745|135
1678962900000|2023-03-16 10:35:00|746.6|745.6|745.8|744.8|746.6|745.6|744|743|157
1678963200000|2023-03-16 10:40:00|745.6|744.6|743|742|745.8|744.8|742.1|741.1|287
1678963500000|2023-03-16 10:45:00|742.9|741.9|742|741|742.9|741.9|741.4|740.4|287
1678963800000|2023-03-16 10:50:00|741.9|740.9|741.5|740.5|742|741|740.1|739.1|253
1678964100000|2023-03-16 10:55:00|741.4|740.4|741.9|740.9|742.1|741.1|740.9|739.9|223
1678964400000|2023-03-16 11:00:00|741.5|740.5|740.6|739.6|741.9|740.9|738.6|737.6|401
1678964700000|2023-03-16 11:05:00|740.5|739.5|738.4|737.4|740.5|739.5|737.6|736.6|303
1678965000000|2023-03-16 11:10:00|738.3|737.3|734.5|733.5|738.4|737.4|734.1|733.1|561
1678965300000|2023-03-16 11:15:00|734.4|733.4|737.5|736.5|737.6|736.6|734.4|733.4|581
1678965600000|2023-03-16 11:20:00|737.3|736.3|736.1|735.1|737.5|736.5|735|734|143
1678965900000|2023-03-16 11:25:00|736|735|737.8|736.8|738|737|735.8|734.8|136
1678966200000|2023-03-16 11:30:00|737.9|736.9|740|739|741.1|740.1|737.3|736.3|342
1678966500000|2023-03-16 11:35:00|739.9|738.9|740|739|740.1|739.1|738.1|737.1|264
1678966800000|2023-03-16 11:40:00|739.9|738.9|740.6|739.6|740.6|739.6|739|738|227
1678967100000|2023-03-16 11:45:00|740.8|739.8|741.5|740.5|741.9|740.9|739.8|738.8|368
1678967400000|2023-03-16 11:50:00|741.4|740.4|740.3|739.3|742.1|741.1|739.9|738.9|258
1678967700000|2023-03-16 11:55:00|740|739|740|739|741.3|740.3|739.4|738.4|281
1678968000000|2023-03-16 12:00:00|740.3|739.3|739|738|740.4|739.4|739|738|144
1678968300000|2023-03-16 12:05:00|739.1|738.1|739.8|738.8|739.9|738.9|737.9|736.9|166
1678968600000|2023-03-16 12:10:00|739.6|738.6|737.9|736.9|741.1|740.1|737.5|736.5|172
1678968900000|2023-03-16 12:15:00|738|737|738.3|737.3|738.5|737.5|735.6|734.6|185
1678969200000|2023-03-16 12:20:00|738.4|737.4|735.5|734.5|738.6|737.6|734.6|733.6|439
1678969500000|2023-03-16 12:25:00|735.6|734.6|735|734|735.9|734.9|733.6|732.6|617
1678969800000|2023-03-16 12:30:00|734.9|733.9|735|734|735.1|734.1|733.4|732.4|284
1678970100000|2023-03-16 12:35:00|734.9|733.9|737.8|736.8|738.1|737.1|732.5|731.5|890
1678970400000|2023-03-16 12:40:00|737.9|736.9|739.5|738.5|740.4|739.4|737.5|736.5|524
1678970700000|2023-03-16 12:45:00|739.1|738.1|742.9|741.9|742.9|741.9|737.8|736.8|647
1678971000000|2023-03-16 12:50:00|742.5|741.5|742.3|741.3|743.1|742.1|739.8|738.8|582
1678971300000|2023-03-16 12:55:00|742.1|741.1|740.9|739.9|744.5|743.5|740.9|739.9|721
1678971600000|2023-03-16 13:00:00|740.6|739.6|733.8|732.8|740.6|739.6|733.6|732.6|571
1678971900000|2023-03-16 13:05:00|733.6|732.6|731.8|730.8|734.6|733.6|730.6|729.6|383
1678972200000|2023-03-16 13:10:00|731.9|730.9|731.5|730.5|733.1|732.1|730.6|729.6|596
1678972500000|2023-03-16 13:15:00|731.4|730.4|728.8|727.8|731.5|730.5|727.5|726.5|489
1678972800000|2023-03-16 13:20:00|728.5|727.5|727|726|729.1|728.1|724.4|723.4|863
1678973100000|2023-03-16 13:25:00|726.9|725.9|725.6|724.6|728.3|727.3|725.3|724.3|523
1678973400000|2023-03-16 13:30:00|725.8|724.8|727.6|726.6|728.4|727.4|722.3|721.3|607
1678973700000|2023-03-16 13:35:00|727.5|726.5|728.6|727.6|728.9|727.9|724|723|424
1678974000000|2023-03-16 13:40:00|728.5|727.5|731.9|730.9|733.1|732.1|728.5|727.5|850
1678974300000|2023-03-16 13:45:00|732.1|731.1|733|732|734.9|733.9|731.5|730.5|848
1678974600000|2023-03-16 13:50:00|733.1|732.1|737.9|736.9|739.4|738.4|733|732|2348
1678974900000|2023-03-16 13:55:00|738|737|741.5|740.5|741.8|740.8|737.3|736.3|1359
1678975200000|2023-03-16 14:00:00|741.4|740.4|742|741|745.8|744.8|740.4|739.4|1647
1678975500000|2023-03-16 14:05:00|742.1|741.1|733.9|732.9|742.3|741.3|733.8|732.8|1888
1678975800000|2023-03-16 14:10:00|733.8|732.8|731.8|730.8|735.9|734.9|731.8|730.8|570
1678976100000|2023-03-16 14:15:00|731.6|730.6|727.5|726.5|731.8|730.8|727.3|726.3|590
1678976400000|2023-03-16 14:20:00|727.4|726.4|730.5|729.5|731.1|730.1|727|726|290
1678976700000|2023-03-16 14:25:00|730.8|729.8|731.4|730.4|733.4|732.4|729.8|728.8|628
1678977000000|2023-03-16 14:30:00|731.6|730.6|729.8|728.8|733.1|732.1|729.1|728.1|678
1678977300000|2023-03-16 14:35:00|729.9|728.9|732|731|732.6|731.6|727.9|726.9|502
1678977600000|2023-03-16 14:40:00|731.9|730.9|730.1|729.1|733.5|732.5|729.6|728.6|455
1678977900000|2023-03-16 14:45:00|730.3|729.3|736.4|735.4|737.5|736.5|729.6|728.6|424
1678978200000|2023-03-16 14:50:00|736.3|735.3|742.1|741.1|742.4|741.4|734.9|733.9|707
1678978500000|2023-03-16 14:55:00|742|741|747.5|746.5|749.1|748.1|741.9|740.9|1026
1678978800000|2023-03-16 15:00:00|747.6|746.6|749.3|748.3|749.4|748.4|745.6|744.6|676
1678979100000|2023-03-16 15:05:00|749.4|748.4|748|747|749.8|748.8|746.9|745.9|483
1678979400000|2023-03-16 15:10:00|747.9|746.9|746.9|745.9|748.6|747.6|743.4|742.4|689
1678979700000|2023-03-16 15:15:00|746.8|745.8|748|747|749.9|748.9|746.4|745.4|1590
1678980000000|2023-03-16 15:20:00|747.9|746.9|747|746|748.8|747.8|744.8|743.8|538
1678980300000|2023-03-16 15:25:00|746.9|745.9|745.8|744.8|748.5|747.5|745|744|1166
1678980600000|2023-03-16 15:30:00|745.9|744.9|743.9|742.9|747|746|743.3|742.3|1179
1678980900000|2023-03-16 15:35:00|743.8|742.8|744.3|743.3|744.6|743.6|741.6|740.6|724
1678981200000|2023-03-16 15:40:00|744.1|743.1|746.3|745.3|747.6|746.6|742.9|741.9|587
1678981500000|2023-03-16 15:45:00|746.1|745.1|748.5|747.5|748.6|747.6|744.6|743.6|667
1678981800000|2023-03-16 15:50:00|748.6|747.6|746.8|745.8|748.9|747.9|745.9|744.9|669
1678982100000|2023-03-16 15:55:00|746.6|745.6|751.4|750.4|752.3|751.3|746.4|745.4|1282
1678982400000|2023-03-16 16:00:00|751.1|750.1|751.9|750.9|752.4|751.4|750.8|749.8|1181
1678982700000|2023-03-16 16:05:00|751.8|750.8|747.9|746.9|751.9|750.9|747.6|746.6|559
1678983000000|2023-03-16 16:10:00|748|747|742.8|741.8|748.5|747.5|741.6|740.6|875
1678983300000|2023-03-16 16:15:00|742.9|741.9|747.5|746.5|747.5|746.5|740.8|739.8|664
1678983600000|2023-03-16 16:20:00|747.6|746.6|745.4|744.4|748|747|745.3|744.3|327
1678983900000|2023-03-16 16:25:00|745.5|744.5|749.6|748.6|752.9|751.9|743.3|742.3|3827
1678984200000|2023-03-16 16:30:00|749.8|748.8|749.9|748.9|751.1|750.1|748.6|747.6|545
1678984500000|2023-03-16 16:35:00|750.4|749.4|753.3|752.3|753.4|752.4|747.8|746.8|676
1678984800000|2023-03-16 16:40:00|753.4|752.4|754.5|753.5|755.4|754.4|752.1|751.1|271
1678985100000|2023-03-16 16:45:00|754.4|753.4|756|755|756|755|753.4|752.4|382
1678985400000|2023-03-16 16:50:00|755.9|754.9|756.5|755.5|757.6|756.6|755.9|754.9|716
1678985700000|2023-03-16 16:55:00|756.4|755.4|759.8|758.8|760.3|759.3|756.4|755.4|667
1678986000000|2023-03-16 17:00:00|760|759|758.5|757.5|760.8|759.8|757.6|756.6|551
1678986300000|2023-03-16 17:05:00|758.4|757.4|760.9|759.9|762.5|761.5|758.1|757.1|796
1678986600000|2023-03-16 17:10:00|761.1|760.1|759.3|758.3|761.1|760.1|758.5|757.5|952
1678986900000|2023-03-16 17:15:00|759.4|758.4|756.4|755.4|759.9|758.9|755.6|754.6|196
1678987200000|2023-03-16 17:20:00|756.5|755.5|757|756|758.3|757.3|755.9|754.9|282
1678987500000|2023-03-16 17:25:00|757.3|756.3|758.8|757.8|759.4|758.4|756.9|755.9|462
1678987800000|2023-03-16 17:30:00|758.9|757.9|756.9|755.9|759.4|758.4|756.3|755.3|205
1678988100000|2023-03-16 17:35:00|756.8|755.8|758.4|757.4|758.5|757.5|756.8|755.8|71
1678988400000|2023-03-16 17:40:00|758.5|757.5|761.3|760.3|761.9|760.9|758|757|316
1678988700000|2023-03-16 17:45:00|761.1|760.1|761.9|760.9|762.4|761.4|761.1|760.1|170
1678989000000|2023-03-16 17:50:00|762|761|764.8|763.8|764.8|763.8|760.6|759.6|524
1678989300000|2023-03-16 17:55:00|764.6|763.6|765.5|764.5|766.6|765.6|763.8|762.8|974
1678989600000|2023-03-16 18:00:00|765.6|764.6|763.9|762.9|766.1|765.1|763.4|762.4|553
1678989900000|2023-03-16 18:05:00|764|763|762.4|761.4|764.1|763.1|761.4|760.4|173
1678990200000|2023-03-16 18:10:00|762.5|761.5|760.4|759.4|763.1|762.1|759.9|758.9|170
1678990500000|2023-03-16 18:15:00|760.5|759.5|761.1|760.1|761.1|760.1|760.1|759.1|269
1678990800000|2023-03-16 18:20:00|760.9|759.9|759.1|758.1|761.4|760.4|758.4|757.4|407
1678991100000|2023-03-16 18:25:00|759|758|762.1|761.1|762.9|761.9|759|758|688
1678991400000|2023-03-16 18:30:00|761.9|760.9|759.3|758.3|762.3|761.3|757.6|756.6|192
1678991700000|2023-03-16 18:35:00|759.4|758.4|761|760|761.5|760.5|759.4|758.4|175
1678992000000|2023-03-16 18:40:00|761.3|760.3|761.5|760.5|761.8|760.8|760.6|759.6|139
1678992300000|2023-03-16 18:45:00|761.4|760.4|761.8|760.8|762|761|761|760|70
1678992600000|2023-03-16 18:50:00|761.9|760.9|762.3|761.3|762.4|761.4|761.8|760.8|339
1678992900000|2023-03-16 18:55:00|762.1|761.1|762.1|761.1|762.4|761.4|761.6|760.6|34
1678993200000|2023-03-16 19:00:00|762.3|761.3|762.4|761.4|762.5|761.5|761.9|760.9|26
1678993500000|2023-03-16 19:05:00|762.5|761.5|762.4|761.4|762.5|761.5|762.1|761.1|23
1678993800000|2023-03-16 19:10:00|762.5|761.5|762.5|761.5|763.3|762.3|762.4|761.4|24
1678994100000|2023-03-16 19:15:00|762.6|761.6|761.4|760.4|762.8|761.8|761.4|760.4|34
1678994400000|2023-03-16 19:20:00|761.3|760.3|761.1|760.1|761.6|760.6|761.1|760.1|22
1678994700000|2023-03-16 19:25:00|761.3|760.3|761.5|760.5|761.9|760.9|761.1|760.1|86
1678995000000|2023-03-16 19:30:00|761.6|760.6|761.6|760.6|762.3|761.3|761.4|760.4|21
1678995300000|2023-03-16 19:35:00|761.8|760.8|762|761|762|761|760.9|759.9|22
1678995600000|2023-03-16 19:40:00|761.9|760.9|761.3|760.3|762.1|761.1|760.6|759.6|55
1678995900000|2023-03-16 19:45:00|761.1|760.1|761.4|760.4|761.8|760.8|760.9|759.9|20
1678996200000|2023-03-16 19:50:00|761.5|760.5|761|760|761.8|760.8|761|760|10
1678996500000|2023-03-16 19:55:00|760.8|759.8|760.6|759.6|761.3|760.3|760.1|759.1|126
1678996800000|2023-03-16 20:00:00|760.5|759.5|762.1|761.1|762.1|761.1|760.5|759.5|110
1678997100000|2023-03-16 20:05:00|762|761|762.3|761.3|762.3|761.3|761.9|760.9|35
1678997400000|2023-03-16 20:10:00|762.1|761.1|762.6|761.6|763|762|762|761|3
1678997700000|2023-03-16 20:15:00|762.5|761.5|762.6|761.6|763|762|762.5|761.5|7
1678998000000|2023-03-16 20:20:00|762.4|761.4|762.6|761.6|762.8|761.8|762.1|761.1|5
1678998300000|2023-03-16 20:25:00|762.8|761.8|762.4|761.4|762.9|761.9|762.1|761.1|20
1678998600000|2023-03-16 20:30:00|762.3|761.3|762.9|761.9|763.3|762.3|762.3|761.3|7
1678998900000|2023-03-16 20:35:00|762.8|761.8|762.5|761.5|763|762|762.3|761.3|14
1678999200000|2023-03-16 20:40:00|762.4|761.4|762.3|761.3|762.5|761.5|761.9|760.9|23
1678999500000|2023-03-16 20:45:00|762.4|761.4|760.8|759.8|762.8|761.8|760.8|759.8|41
1678999800000|2023-03-16 20:50:00|760.6|759.6|763|762|763|762|760.6|759.6|34
1679000100000|2023-03-16 20:55:00|762.8|761.8|763.3|762.3|763.9|762.9|762.5|761.5|84
1679000400000|2023-03-16 21:00:00|763|762|763|760|763|762|762.9|759.9|3
1679001600000|2023-03-16 21:20:00|763.4|760.4|764|761|764|761|763.4|760.4|2
1679002500000|2023-03-16 21:35:00|763.6|760.6|763.4|760.4|763.6|760.6|763.4|760.4|0
1679003100000|2023-03-16 21:45:00|763.5|760.5|763.5|760.5|763.5|760.5|763.5|760.5|0
1679003400000|2023-03-16 21:50:00|763.4|760.4|763.4|760.4|763.4|760.4|763.4|760.4|5
1679003700000|2023-03-16 21:55:00|||||||||1
1679018400000|2023-03-17 02:00:00|764.8|763.8|765.1|764.1|765.9|764.9|764.8|763.8|100
1679018700000|2023-03-17 02:05:00|765.3|764.3|765.3|764.3|765.3|764.3|765|764|9
1679019000000|2023-03-17 02:10:00|765.4|764.4|765.5|764.5|765.5|764.5|765.3|764.3|14
1679019300000|2023-03-17 02:15:00|765.6|764.6|765.5|764.5|765.6|764.6|765.5|764.5|4
1679019600000|2023-03-17 02:20:00|765.4|764.4|765.3|764.3|765.5|764.5|765.3|764.3|2
1679019900000|2023-03-17 02:25:00|765.5|764.5|766.3|765.3|766.4|765.4|765.4|764.4|7
1679020200000|2023-03-17 02:30:00|766.4|765.4|766.6|765.6|766.6|765.6|765.8|764.8|161
1679020500000|2023-03-17 02:35:00|766.9|765.9|766.9|765.9|767|766|766.8|765.8|11
1679020800000|2023-03-17 02:40:00|766.8|765.8|767.9|766.9|767.9|766.9|766.8|765.8|6
1679021100000|2023-03-17 02:45:00|768|767|767.4|766.4|768.1|767.1|767.4|766.4|7
1679021400000|2023-03-17 02:50:00|767.5|766.5|767.3|766.3|767.8|766.8|767.3|766.3|9
1679021700000|2023-03-17 02:55:00|767.1|766.1|767.3|766.3|767.5|766.5|767|766|8
1679022000000|2023-03-17 03:00:00|767.4|766.4|768|767|768.4|767.4|767.3|766.3|16
1679022300000|2023-03-17 03:05:00|768.1|767.1|769.8|768.8|769.8|768.8|768|767|94
1679022600000|2023-03-17 03:10:00|769.9|768.9|772|771|772|771|769.8|768.8|151
1679022900000|2023-03-17 03:15:00|771.9|770.9|771.4|770.4|771.9|770.9|770.9|769.9|11
1679023200000|2023-03-17 03:20:00|771.3|770.3|771.5|770.5|771.9|770.9|770.6|769.6|16
1679023500000|2023-03-17 03:25:00|771.4|770.4|771.5|770.5|771.8|770.8|771|770|14
1679023800000|2023-03-17 03:30:00|771.4|770.4|771.3|770.3|771.6|770.6|770.9|769.9|7
1679024100000|2023-03-17 03:35:00|771|770|771.3|770.3|771.4|770.4|771|770|1
1679024400000|2023-03-17 03:40:00|771.5|770.5|771.1|770.1|771.5|770.5|771|770|5
1679024700000|2023-03-17 03:45:00|771|770|771.3|770.3|771.3|770.3|771|770|5
1679025000000|2023-03-17 03:50:00|771.4|770.4|770.8|769.8|771.8|770.8|770.8|769.8|7
1679025300000|2023-03-17 03:55:00|770.9|769.9|771|770|771.3|770.3|770.6|769.6|7
1679025600000|2023-03-17 04:00:00|771.1|770.1|771|770|771.3|770.3|770.8|769.8|8
1679025900000|2023-03-17 04:05:00|771.1|770.1|771|770|771.5|770.5|771|770|1
1679026200000|2023-03-17 04:10:00|770.8|769.8|771.3|770.3|771.5|770.5|770.8|769.8|7
1679026500000|2023-03-17 04:15:00|771.1|770.1|771|770|771.5|770.5|771|770|5
1679026800000|2023-03-17 04:20:00|771.1|770.1|771.9|770.9|771.9|770.9|771|770|4
1679027100000|2023-03-17 04:25:00|771.8|770.8|771|770|771.8|770.8|771|770|7
1679027400000|2023-03-17 04:30:00|770.9|769.9|771|770|771.5|770.5|770.5|769.5|9
1679027700000|2023-03-17 04:35:00|771.1|770.1|771.3|770.3|771.4|770.4|771|770|4
1679028000000|2023-03-17 04:40:00|771.4|770.4|770.5|769.5|771.6|770.6|770.4|769.4|47
1679028300000|2023-03-17 04:45:00|770.8|769.8|770.5|769.5|771|770|770.5|769.5|9
1679028600000|2023-03-17 04:50:00|770.6|769.6|769.5|768.5|770.9|769.9|769.5|768.5|61
1679028900000|2023-03-17 04:55:00|769.6|768.6|769.8|768.8|769.9|768.9|769.5|768.5|7
1679029200000|2023-03-17 05:00:00|769.9|768.9|769.8|768.8|769.9|768.9|769.5|768.5|19
1679029500000|2023-03-17 05:05:00|769.9|768.9|769|768|769.9|768.9|768.9|767.9|24
1679029800000|2023-03-17 05:10:00|769.1|768.1|769.4|768.4|769.8|768.8|768.8|767.8|7
1679030100000|2023-03-17 05:15:00|769.5|768.5|769.5|768.5|769.6|768.6|769.4|768.4|2
1679030400000|2023-03-17 05:20:00|769.4|768.4|770|769|770.3|769.3|769.4|768.4|8
1679030700000|2023-03-17 05:25:00|769.8|768.8|769.3|768.3|770|769|769|768|3
1679031000000|2023-03-17 05:30:00|769.1|768.1|769|768|770.3|769.3|769|768|10
1679031300000|2023-03-17 05:35:00|769.5|768.5|769|768|770|769|768.8|767.8|7
1679031600000|2023-03-17 05:40:00|769.1|768.1|768.3|767.3|769.4|768.4|768.3|767.3|7
1679031900000|2023-03-17 05:45:00|768.4|767.4|768.4|767.4|768.4|767.4|768|767|16
1679032200000|2023-03-17 05:50:00|768.3|767.3|768.8|767.8|768.8|767.8|768.1|767.1|6
1679032500000|2023-03-17 05:55:00|768.9|767.9|768.4|767.4|769|768|768.1|767.1|9
1679032800000|2023-03-17 06:00:00|768.3|767.3|768.3|767.3|768.8|767.8|767.9|766.9|30
1679033100000|2023-03-17 06:05:00|768.5|767.5|767.4|766.4|768.8|767.8|767.4|766.4|4
1679033400000|2023-03-17 06:10:00|767.5|766.5|767.8|766.8|768.3|767.3|767.3|766.3|14
1679033700000|2023-03-17 06:15:00|767.9|766.9|768.3|767.3|768.5|767.5|767.5|766.5|11
1679034000000|2023-03-17 06:20:00|768.1|767.1|768.3|767.3|768.8|767.8|768|767|21
1679034300000|2023-03-17 06:25:00|768.1|767.1|767.1|766.1|768.1|767.1|766.4|765.4|53
1679034600000|2023-03-17 06:30:00|767.3|766.3|765.9|764.9|767.3|766.3|765.6|764.6|22
1679034900000|2023-03-17 06:35:00|765.8|764.8|766|765|766.3|765.3|764|763|58
1679035200000|2023-03-17 06:40:00|766.1|765.1|766.3|765.3|766.8|765.8|765.8|764.8|24
1679035500000|2023-03-17 06:45:00|766|765|767.5|766.5|767.5|766.5|765.9|764.9|11
1679035800000|2023-03-17 06:50:00|767.6|766.6|768.6|767.6|768.8|767.8|767.5|766.5|43
1679036100000|2023-03-17 06:55:00|768.8|767.8|768|767|768.9|767.9|767.8|766.8|17
1679036400000|2023-03-17 07:00:00|767.8|766.8|767.6|766.6|768.5|767.5|767.5|766.5|34
1679036700000|2023-03-17 07:05:00|767.8|766.8|767.8|766.8|768.8|767.8|767.5|766.5|76
1679037000000|2023-03-17 07:10:00|767.6|766.6|768.3|767.3|769.3|768.3|767.4|766.4|53
1679037300000|2023-03-17 07:15:00|768|767|770.3|769.3|770.4|769.4|768|767|33
1679037600000|2023-03-17 07:20:00|770.1|769.1|771|770|771.6|770.6|769.6|768.6|129
1679037900000|2023-03-17 07:25:00|770.8|769.8|771.4|770.4|772.4|771.4|770.6|769.6|219
1679038200000|2023-03-17 07:30:00|771.5|770.5|771.4|770.4|771.8|770.8|770.5|769.5|357
1679038500000|2023-03-17 07:35:00|771.3|770.3|772.5|771.5|772.5|771.5|770|769|152
1679038800000|2023-03-17 07:40:00|772.4|771.4|769.5|768.5|772.8|771.8|769.5|768.5|168
1679039100000|2023-03-17 07:45:00|769.6|768.6|771.4|770.4|771.4|770.4|769.4|768.4|262
1679039400000|2023-03-17 07:50:00|771.5|770.5|771.9|770.9|771.9|770.9|770|769|227
1679039700000|2023-03-17 07:55:00|772|771|775.8|774.8|776.6|775.6|771.1|770.1|782
1679040000000|2023-03-17 08:00:00|775.9|774.9|777.1|776.1|777.8|776.8|774.8|773.8|1418
1679040300000|2023-03-17 08:05:00|777.3|776.3|775.3|774.3|778.6|777.6|774.9|773.9|663
1679040600000|2023-03-17 08:10:00|775|774|773.8|772.8|776.3|775.3|773.3|772.3|461
1679040900000|2023-03-17 08:15:00|774|773|771.8|770.8|774.8|773.8|771.1|770.1|603
1679041200000|2023-03-17 08:20:00|771.9|770.9|776|775|776|775|771.3|770.3|593
1679041500000|2023-03-17 08:25:00|775.9|774.9|773.9|772.9|776.3|775.3|772.9|771.9|1504
1679041800000|2023-03-17 08:30:00|774.9|773.9|772.4|771.4|774.9|773.9|771.6|770.6|988
1679042100000|2023-03-17 08:35:00|772.6|771.6|775.4|774.4|775.4|774.4|771.9|770.9|479
1679042400000|2023-03-17 08:40:00|775.6|774.6|774.4|773.4|776.1|775.1|773.1|772.1|725
1679042700000|2023-03-17 08:45:00|774.1|773.1|773.1|772.1|774.6|773.6|771.9|770.9|614
1679043000000|2023-03-17 08:50:00|773.4|772.4|771.5|770.5|773.8|772.8|770.4|769.4|637
1679043300000|2023-03-17 08:55:00|771.6|770.6|775.4|774.4|775.4|774.4|770.4|769.4|634
1679043600000|2023-03-17 09:00:00|775.5|774.5|775.9|774.9|776.6|775.6|774.4|773.4|784
1679043900000|2023-03-17 09:05:00|776.1|775.1|775|774|776.9|775.9|774.8|773.8|532
1679044200000|2023-03-17 09:10:00|774.8|773.8|775.4|774.4|775.8|774.8|774.1|773.1|1111
1679044500000|2023-03-17 09:15:00|775.3|774.3|776|775|776|775|773.9|772.9|637
1679044800000|2023-03-17 09:20:00|776.1|775.1|778.4|777.4|778.9|777.9|775.1|774.1|972
1679045100000|2023-03-17 09:25:00|778.1|777.1|777.6|776.6|779.1|778.1|777.1|776.1|582
1679045400000|2023-03-17 09:30:00|777.8|776.8|780.5|779.5|781.5|780.5|777.6|776.6|548
1679045700000|2023-03-17 09:35:00|780.4|779.4|781.9|780.9|782.4|781.4|780.4|779.4|351
1679046000000|2023-03-17 09:40:00|781.8|780.8|781.4|780.4|782.1|781.1|780.9|779.9|213
1679046300000|2023-03-17 09:45:00|781.5|780.5|780.5|779.5|782.9|781.9|780.1|779.1|656
1679046600000|2023-03-17 09:50:00|780.8|779.8|781.3|780.3|781.4|780.4|780|779|478
1679046900000|2023-03-17 09:55:00|781.5|780.5|783.1|782.1|783.4|782.4|780.8|779.8|925
1679047200000|2023-03-17 10:00:00|783.4|782.4|784.8|783.8|785.4|784.4|782.9|781.9|1393
1679047500000|2023-03-17 10:05:00|784.9|783.9|785.1|784.1|786.9|785.9|784.4|783.4|1026
1679047800000|2023-03-17 10:10:00|784.9|783.9|783.9|782.9|786.6|785.6|783.6|782.6|239
1679048100000|2023-03-17 10:15:00|783.8|782.8|782.6|781.6|784.5|783.5|782.6|781.6|299
1679048400000|2023-03-17 10:20:00|782.8|781.8|784.9|783.9|786|785|782.6|781.6|165
1679048700000|2023-03-17 10:25:00|784.8|783.8|784.1|783.1|785|784|783|782|238
1679049000000|2023-03-17 10:30:00|784|783|785.6|784.6|785.6|784.6|783.4|782.4|183
1679049300000|2023-03-17 10:35:00|785.9|784.9|785.8|784.8|787.3|786.3|785.1|784.1|333
1679049600000|2023-03-17 10:40:00|785.9|784.9|784.8|783.8|785.9|784.9|784|783|126
1679049900000|2023-03-17 10:45:00|784.9|783.9|785.5|784.5|785.6|784.6|782.9|781.9|1113
1679050200000|2023-03-17 10:50:00|785.6|784.6|786|785|787.4|786.4|785.5|784.5|442
1679050500000|2023-03-17 10:55:00|785.9|784.9|787.8|786.8|788.6|787.6|785.9|784.9|589
1679050800000|2023-03-17 11:00:00|787.6|786.6|786.4|785.4|787.6|786.6|785.8|784.8|507
1679051100000|2023-03-17 11:05:00|786.3|785.3|784|783|786.6|785.6|783.4|782.4|636
1679051400000|2023-03-17 11:10:00|784.1|783.1|783.1|782.1|784.1|783.1|782|781|463
1679051700000|2023-03-17 11:15:00|783.4|782.4|783.9|782.9|786.5|785.5|783.4|782.4|1513
1679052000000|2023-03-17 11:20:00|783.8|782.8|778.8|777.8|784.1|783.1|778.5|777.5|692
1679052300000|2023-03-17 11:25:00|778.9|777.9|778.5|777.5|779.3|778.3|776.6|775.6|606
1679052600000|2023-03-17 11:30:00|778.6|777.6|782.5|781.5|783.3|782.3|776.9|775.9|847
1679052900000|2023-03-17 11:35:00|782.3|781.3|783.3|782.3|787.3|786.3|782.1|781.1|1746
1679053200000|2023-03-17 11:40:00|783.4|782.4|783.6|782.6|783.6|782.6|781|780|468
1679053500000|2023-03-17 11:45:00|783.5|782.5|784.8|783.8|785.3|784.3|782.8|781.8|794
1679053800000|2023-03-17 11:50:00|784.9|783.9|787.3|786.3|787.4|786.4|784.4|783.4|360
1679054100000|2023-03-17 11:55:00|787.4|786.4|786.4|785.4|788.3|787.3|786.3|785.3|577
1679054400000|2023-03-17 12:00:00|786.1|785.1|784.9|783.9|786.8|785.8|783.9|782.9|258
1679054700000|2023-03-17 12:05:00|785|784|782.6|781.6|785.9|784.9|782.1|781.1|1257
1679055000000|2023-03-17 12:10:00|782.8|781.8|782.1|781.1|783.1|782.1|781.4|780.4|452
1679055300000|2023-03-17 12:15:00|782.3|781.3|781.6|780.6|784.3|783.3|781.1|780.1|421
1679055600000|2023-03-17 12:20:00|781.5|780.5|777.6|776.6|782.6|781.6|777.1|776.1|1487
1679055900000|2023-03-17 12:25:00|777.8|776.8|778.3|777.3|779.6|778.6|777|776|232
1679056200000|2023-03-17 12:30:00|778.1|777.1|779.6|778.6|781.5|780.5|778.1|777.1|325
1679056500000|2023-03-17 12:35:00|779.8|778.8|777.3|776.3|780.5|779.5|776.6|775.6|239
1679056800000|2023-03-17 12:40:00|777.1|776.1|776.1|775.1|778.4|777.4|775.9|774.9|453
1679057100000|2023-03-17 12:45:00|776.3|775.3|773.6|772.6|777|776|773.5|772.5|410
1679057400000|2023-03-17 12:50:00|773.5|772.5|776.1|775.1|777.5|776.5|772.6|771.6|790
1679057700000|2023-03-17 12:55:00|776|775|775.9|774.9|777.6|776.6|774.5|773.5|306
1679058000000|2023-03-17 13:00:00|776.1|775.1|777.5|776.5|778.1|777.1|775|774|268
1679058300000|2023-03-17 13:05:00|777.6|776.6|776.1|775.1|777.8|776.8|774.4|773.4|296
1679058600000|2023-03-17 13:10:00|776.3|775.3|777.9|776.9|779.4|778.4|775.6|774.6|468
1679058900000|2023-03-17 13:15:00|778|777|775.4|774.4|778.5|777.5|774.5|773.5|482
1679059200000|2023-03-17 13:20:00|775.3|774.3|779.8|778.8|781.4|780.4|775|774|641
1679059500000|2023-03-17 13:25:00|780|779|778.3|777.3|781.5|780.5|777.6|776.6|140
1679059800000|2023-03-17 13:30:00|778.4|777.4|776.4|775.4|779.3|778.3|775.1|774.1|431
1679060100000|2023-03-17 13:35:00|776.5|775.5|776.9|775.9|778.1|777.1|775.1|774.1|297
1679060400000|2023-03-17 13:40:00|777.1|776.1|772.9|771.9|777.9|776.9|772.6|771.6|495
1679060700000|2023-03-17 13:45:00|773|772|768|767|773.1|772.1|766.6|765.6|1111
1679061000000|2023-03-17 13:50:00|768.1|767.1|767.8|766.8|772.8|771.8|767.6|766.6|841
1679061300000|2023-03-17 13:55:00|768|767|765.8|764.8|768.4|767.4|765.4|764.4|554
1679061600000|2023-03-17 14:00:00|766|765|773.1|772.1|773.3|772.3|765.9|764.9|571
1679061900000|2023-03-17 14:05:00|773.3|772.3|765.8|764.8|773.4|772.4|765.4|764.4|715
1679062200000|2023-03-17 14:10:00|765.9|764.9|765.6|764.6|766.3|765.3|762.9|761.9|556
1679062500000|2023-03-17 14:15:00|765.8|764.8|766.4|765.4|769.3|768.3|765.1|764.1|1481
1679062800000|2023-03-17 14:20:00|766.3|765.3|764.3|763.3|769.8|768.8|762.6|761.6|1909
1679063100000|2023-03-17 14:25:00|764.1|763.1|767.3|766.3|767.4|766.4|763.5|762.5|837
1679063400000|2023-03-17 14:30:00|767.6|766.6|771.5|770.5|771.9|770.9|765.6|764.6|1293
1679063700000|2023-03-17 14:35:00|771.4|770.4|772.3|771.3|773.5|772.5|770|769|1259
1679064000000|2023-03-17 14:40:00|772.5|771.5|766.8|765.8|772.5|771.5|766.3|765.3|829
1679064300000|2023-03-17 14:45:00|766.9|765.9|769|768|770.9|769.9|766.1|765.1|197
1679064600000|2023-03-17 14:50:00|768.9|767.9|767.4|766.4|770|769|767.1|766.1|125
1679064900000|2023-03-17 14:55:00|767.3|766.3|764.8|763.8|767.4|766.4|762.9|761.9|656
1679065200000|2023-03-17 15:00:00|764.6|763.6|765.5|764.5|765.9|764.9|763.4|762.4|534
1679065500000|2023-03-17 15:05:00|765.4|764.4|765.9|764.9|766.9|765.9|763|762|310
1679065800000|2023-03-17 15:10:00|765.8|764.8|770.4|769.4|770.4|769.4|764.3|763.3|961
1679066100000|2023-03-17 15:15:00|770.3|769.3|769.5|768.5|773.6|772.6|768.6|767.6|1567
1679066400000|2023-03-17 15:20:00|769.8|768.8|766.6|765.6|770.8|769.8|766.4|765.4|414
1679066700000|2023-03-17 15:25:00|766.8|765.8|766.6|765.6|768.5|767.5|764.3|763.3|870
1679067000000|2023-03-17 15:30:00|766.5|765.5|764.8|763.8|766.5|765.5|762.4|761.4|1400
1679067300000|2023-03-17 15:35:00|764.6|763.6|761|760|766.9|765.9|760.4|759.4|756
1679067600000|2023-03-17 15:40:00|760.9|759.9|759.3|758.3|761.3|760.3|758|757|727
1679067900000|2023-03-17 15:45:00|759.4|758.4|764.1|763.1|765.6|764.6|758|757|520
1679068200000|2023-03-17 15:50:00|764.3|763.3|767|766|769.9|768.9|763.6|762.6|1015
1679068500000|2023-03-17 15:55:00|767.1|766.1|771|770|771.3|770.3|765.6|764.6|542
1679068800000|2023-03-17 16:00:00|770.9|769.9|773.1|772.1|773.6|772.6|770.3|769.3|574
1679069100000|2023-03-17 16:05:00|773|772|773.6|772.6|775.3|774.3|769.1|768.1|616
1679069400000|2023-03-17 16:10:00|773.5|772.5|773.5|772.5|775.9|774.9|772.6|771.6|594
1679069700000|2023-03-17 16:15:00|773.4|772.4|775.8|774.8|776.8|775.8|773.4|772.4|436
1679070000000|2023-03-17 16:20:00|775.5|774.5|775.9|774.9|776.6|775.6|773.9|772.9|284
1679070300000|2023-03-17 16:25:00|776|775|775.8|774.8|777.1|776.1|774.9|773.9|1786
1679070600000|2023-03-17 16:30:00|775.9|774.9|773.4|772.4|778.4|777.4|773.4|772.4|634
1679070900000|2023-03-17 16:35:00|773.3|772.3|771|770|775.4|774.4|770.4|769.4|778
1679071200000|2023-03-17 16:40:00|771.1|770.1|776.9|775.9|777.1|776.1|771|770|1267
1679071500000|2023-03-17 16:45:00|777.1|776.1|775.5|774.5|777.1|776.1|774.1|773.1|645
1679071800000|2023-03-17 16:50:00|775.6|774.6|775.5|774.5|776.5|775.5|772.9|771.9|453
1679072100000|2023-03-17 16:55:00|775.4|774.4|777.8|776.8|778.4|777.4|775.1|774.1|410
1679072400000|2023-03-17 17:00:00|777.9|776.9|777.1|776.1|778.4|777.4|776.3|775.3|255
1679072700000|2023-03-17 17:05:00|777.3|776.3|777.8|776.8|778.1|777.1|776.9|775.9|661
1679073000000|2023-03-17 17:10:00|777.9|776.9|775.6|774.6|778.1|777.1|775.3|774.3|235
1679073300000|2023-03-17 17:15:00|775.8|774.8|776.3|775.3|776.3|775.3|772.4|771.4|366
1679073600000|2023-03-17 17:20:00|776.4|775.4|776.6|775.6|777.4|776.4|775.5|774.5|497
1679073900000|2023-03-17 17:25:00|776.5|775.5|776.3|775.3|777.4|776.4|775.8|774.8|281
1679074200000|2023-03-17 17:30:00|776|775|775.9|774.9|778.4|777.4|775.8|774.8|459
1679074500000|2023-03-17 17:35:00|775.8|774.8|777.1|776.1|777.6|776.6|774.9|773.9|261
1679074800000|2023-03-17 17:40:00|777.3|776.3|776.6|775.6|777.3|776.3|774.5|773.5|308
1679075100000|2023-03-17 17:45:00|776.5|775.5|776.6|775.6|777.1|776.1|775.1|774.1|56
1679075400000|2023-03-17 17:50:00|776.5|775.5|775.3|774.3|778.1|777.1|774.9|773.9|153
1679075700000|2023-03-17 17:55:00|775.4|774.4|773.9|772.9|775.5|774.5|771.9|770.9|277
1679076000000|2023-03-17 18:00:00|774|773|774.5|773.5|774.5|773.5|773.1|772.1|149
1679076300000|2023-03-17 18:05:00|774.4|773.4|772.5|771.5|774.4|773.4|771.3|770.3|250
1679076600000|2023-03-17 18:10:00|772.4|771.4|771.1|770.1|773.4|772.4|771|770|131
1679076900000|2023-03-17 18:15:00|771|770|772.3|771.3|772.5|771.5|770.3|769.3|316
1679077200000|2023-03-17 18:20:00|772.1|771.1|771.6|770.6|773.5|772.5|771.6|770.6|272
1679077500000|2023-03-17 18:25:00|771.5|770.5|770.5|769.5|771.6|770.6|768.9|767.9|512
1679077800000|2023-03-17 18:30:00|770.3|769.3|772.1|771.1|772.1|771.1|768.8|767.8|266
1679078100000|2023-03-17 18:35:00|772|771|772|771|773|772|771.9|770.9|93
1679078400000|2023-03-17 18:40:00|772.1|771.1|772|771|773.3|772.3|771.6|770.6|108
1679078700000|2023-03-17 18:45:00|771.9|770.9|770.8|769.8|771.9|770.9|770.6|769.6|179
1679079000000|2023-03-17 18:50:00|770.6|769.6|770.9|769.9|771.5|770.5|770|769|90
1679079300000|2023-03-17 18:55:00|771|770|770.8|769.8|771.9|770.9|770.8|769.8|152
1679277600000|2023-03-20 02:00:00|773.1|772.1|773.9|772.9|773.9|772.9|773|772|4
1679277900000|2023-03-20 02:05:00|773.8|772.8|773.5|772.5|774|773|773|772|1
1679278200000|2023-03-20 02:10:00|773.6|772.6|774.1|773.1|774.5|773.5|773.5|772.5|2
1679278500000|2023-03-20 02:15:00|773.9|772.9|773.3|772.3|774.1|773.1|773.3|772.3|0
1679278800000|2023-03-20 02:20:00|773.1|772.1|773.4|772.4|773.5|772.5|772.9|771.9|3
1679279100000|2023-03-20 02:25:00|773.5|772.5|773.5|772.5|773.9|772.9|773.4|772.4|4
1679279400000|2023-03-20 02:30:00|773.4|772.4|773|772|773.4|772.4|773|772|3
1679279700000|2023-03-20 02:35:00|773.1|772.1|772.1|771.1|773.3|772.3|772.1|771.1|0
1679280000000|2023-03-20 02:40:00|771.9|770.9|774.6|773.6|774.8|773.8|771.5|770.5|103
1679280300000|2023-03-20 02:45:00|774.8|773.8|774.5|773.5|775.1|774.1|774.5|773.5|8
1679280600000|2023-03-20 02:50:00|774.8|773.8|774.5|773.5|774.8|773.8|774.3|773.3|5
1679280900000|2023-03-20 02:55:00|774.4|773.4|773|772|774.4|773.4|773|772|7
1679281200000|2023-03-20 03:00:00|773.1|772.1|772.9|771.9|773.5|772.5|772.9|771.9|20
1679281500000|2023-03-20 03:05:00|773|772|768.6|767.6|773|772|768.5|767.5|119
1679281800000|2023-03-20 03:10:00|768.5|767.5|769.4|768.4|769.5|768.5|768.4|767.4|1
1679282100000|2023-03-20 03:15:00|769.5|768.5|768.6|767.6|769.9|768.9|767.9|766.9|23
1679282400000|2023-03-20 03:20:00|768.5|767.5|768.4|767.4|769|768|768.3|767.3|3
1679282700000|2023-03-20 03:25:00|768.3|767.3|767.9|766.9|768.3|767.3|767.8|766.8|4
1679283000000|2023-03-20 03:30:00|767.6|766.6|767.4|766.4|767.6|766.6|767.3|766.3|6
1679283300000|2023-03-20 03:35:00|767.5|766.5|767.9|766.9|768.3|767.3|767.5|766.5|1
1679283600000|2023-03-20 03:40:00|767.8|766.8|767.3|766.3|768.1|767.1|767.1|766.1|14
1679283900000|2023-03-20 03:45:00|767.4|766.4|767.3|766.3|767.4|766.4|767.1|766.1|1
1679284200000|2023-03-20 03:50:00|767.1|766.1|765.8|764.8|767.1|766.1|765.6|764.6|24
1679284500000|2023-03-20 03:55:00|765.9|764.9|765.8|764.8|765.9|764.9|765.8|764.8|3
1679284800000|2023-03-20 04:00:00|765.9|764.9|765.6|764.6|765.9|764.9|765.6|764.6|3
1679285100000|2023-03-20 04:05:00|765.8|764.8|765.6|764.6|765.9|764.9|765.6|764.6|46
1679285400000|2023-03-20 04:10:00|||||||||1
1679285700000|2023-03-20 04:15:00|765.4|764.4|765.4|764.4|765.8|764.8|765.4|764.4|5
1679286000000|2023-03-20 04:20:00|765.5|764.5|766.1|765.1|766.3|765.3|765.5|764.5|1
1679286300000|2023-03-20 04:25:00|766|765|766|765|766.1|765.1|766|765|2
1679286600000|2023-03-20 04:30:00|766.1|765.1|765.9|764.9|766.1|765.1|765.8|764.8|0
1679286900000|2023-03-20 04:35:00|766|765|765.3|764.3|766|765|765.3|764.3|6
1679287200000|2023-03-20 04:40:00|765.1|764.1|765.1|764.1|765.3|764.3|765|764|1
1679287500000|2023-03-20 04:45:00|765|764|765.1|764.1|765.4|764.4|765|764|4
1679287800000|2023-03-20 04:50:00|765|764|764|763|765.1|764.1|764|763|7
1679288100000|2023-03-20 04:55:00|764.1|763.1|764.1|763.1|764.3|763.3|764|763|4
1679288400000|2023-03-20 05:00:00|764.3|763.3|763.6|762.6|764.3|763.3|763.5|762.5|8
1679288700000|2023-03-20 05:05:00|763.5|762.5|763.8|762.8|764|763|763.1|762.1|1
1679289000000|2023-03-20 05:10:00|764|763|763.8|762.8|764.3|763.3|763.6|762.6|3
1679289300000|2023-03-20 05:15:00|763.6|762.6|763.5|762.5|763.9|762.9|763.3|762.3|0
1679289600000|2023-03-20 05:20:00|763.6|762.6|763.3|762.3|763.9|762.9|763.3|762.3|1
1679289900000|2023-03-20 05:25:00|763.5|762.5|763.5|762.5|763.8|762.8|763.4|762.4|2
1679290200000|2023-03-20 05:30:00|763.4|762.4|762.8|761.8|763.5|762.5|760.9|759.9|234
1679290500000|2023-03-20 05:35:00|762.9|761.9|760.9|759.9|763.3|762.3|760.9|759.9|221
1679290800000|2023-03-20 05:40:00|761|760|760.6|759.6|761.3|760.3|760.6|759.6|19
1679291100000|2023-03-20 05:45:00|760.8|759.8|760.8|759.8|761.5|760.5|760.6|759.6|21
1679291400000|2023-03-20 05:50:00|760.9|759.9|761|760|761|760|760.6|759.6|50
1679291700000|2023-03-20 05:55:00|761.3|760.3|761.3|760.3|762|761|760.8|759.8|5
1679292000000|2023-03-20 06:00:00|761.1|760.1|760.8|759.8|761.8|760.8|760.6|759.6|26
1679292300000|2023-03-20 06:05:00|761|760|757.8|756.8|761|760|757.8|756.8|54
1679292600000|2023-03-20 06:10:00|757.9|756.9|757|756|758.3|757.3|757|756|15
1679292900000|2023-03-20 06:15:00|757.3|756.3|757.8|756.8|757.9|756.9|756.4|755.4|11
1679293200000|2023-03-20 06:20:00|757.9|756.9|757.3|756.3|758.5|757.5|757|756|15
1679293500000|2023-03-20 06:25:00|757.1|756.1|756.8|755.8|757.4|756.4|756.8|755.8|4
1679293800000|2023-03-20 06:30:00|756.6|755.6|755.8|754.8|756.8|755.8|755.6|754.6|73
1679294100000|2023-03-20 06:35:00|755.9|754.9|755.8|754.8|756.3|755.3|755.6|754.6|52
1679294400000|2023-03-20 06:40:00|755.9|754.9|755.6|754.6|757.3|756.3|755.6|754.6|74
1679294700000|2023-03-20 06:45:00|755.8|754.8|754.5|753.5|756.1|755.1|754.4|753.4|56
1679295000000|2023-03-20 06:50:00|754.4|753.4|754.1|753.1|754.5|753.5|753.1|752.1|146
1679295300000|2023-03-20 06:55:00|754.3|753.3|753.5|752.5|754.8|753.8|753.5|752.5|33
1679295600000|2023-03-20 07:00:00|753.3|752.3|749.5|748.5|753.5|752.5|749.4|748.4|118
1679295900000|2023-03-20 07:05:00|749.3|748.3|748.3|747.3|749.3|748.3|747.6|746.6|168
1679296200000|2023-03-20 07:10:00|748.4|747.4|749.4|748.4|751.3|750.3|748.3|747.3|70
1679296500000|2023-03-20 07:15:00|749.3|748.3|750.4|749.4|750.8|749.8|747.8|746.8|293
1679296800000|2023-03-20 07:20:00|750.1|749.1|754.3|753.3|754.4|753.4|750.1|749.1|96
1679297100000|2023-03-20 07:25:00|754.4|753.4|755.3|754.3|755.5|754.5|753.5|752.5|109
1679297400000|2023-03-20 07:30:00|755.1|754.1|755.4|754.4|755.8|754.8|753.5|752.5|65
1679297700000|2023-03-20 07:35:00|755.3|754.3|755.8|754.8|756|755|754.5|753.5|50
1679298000000|2023-03-20 07:40:00|756|755|753.8|752.8|756.3|755.3|753.8|752.8|90
1679298300000|2023-03-20 07:45:00|753.9|752.9|754.4|753.4|756|755|753.3|752.3|145
1679298600000|2023-03-20 07:50:00|754.5|753.5|751|750|754.8|753.8|750.8|749.8|374
1679298900000|2023-03-20 07:55:00|750.9|749.9|753.5|752.5|753.8|752.8|750.6|749.6|97
1679299200000|2023-03-20 08:00:00|753.3|752.3|753.5|752.5|755.8|754.8|752.5|751.5|231
1679299500000|2023-03-20 08:05:00|753.3|752.3|753.3|752.3|755|754|751|750|434
1679299800000|2023-03-20 08:10:00|753|752|752.5|751.5|753.6|752.6|750.6|749.6|386
1679300100000|2023-03-20 08:15:00|752.3|751.3|749|748|752.5|751.5|748.4|747.4|370
1679300400000|2023-03-20 08:20:00|748.9|747.9|747.8|746.8|751.4|750.4|747.1|746.1|679
1679300700000|2023-03-20 08:25:00|747.5|746.5|742.5|741.5|748.1|747.1|742.5|741.5|1280
1679301000000|2023-03-20 08:30:00|742.6|741.6|742|741|744.9|743.9|740.8|739.8|1276
1679301300000|2023-03-20 08:35:00|741.9|740.9|746.1|745.1|746.5|745.5|740.8|739.8|275
1679301600000|2023-03-20 08:40:00|746.3|745.3|747.5|746.5|747.9|746.9|744.9|743.9|612
1679301900000|2023-03-20 08:45:00|747.6|746.6|750.1|749.1|750.4|749.4|747.4|746.4|341
1679302200000|2023-03-20 08:50:00|749.8|748.8|751.3|750.3|751.5|750.5|749|748|417
1679302500000|2023-03-20 08:55:00|751|750|752|751|752.4|751.4|750.6|749.6|140
1679302800000|2023-03-20 09:00:00|752.9|751.9|755.9|754.9|755.9|754.9|751.4|750.4|440
1679303100000|2023-03-20 09:05:00|756|755|757.6|756.6|760.1|759.1|755.5|754.5|388
1679303400000|2023-03-20 09:10:00|757.8|756.8|754.1|753.1|758.4|757.4|752.8|751.8|517
1679303700000|2023-03-20 09:15:00|754|753|755.1|754.1|755.9|754.9|752.8|751.8|499
1679304000000|2023-03-20 09:20:00|755.3|754.3|757|756|757.5|756.5|754.1|753.1|262
1679304300000|2023-03-20 09:25:00|757.1|756.1|758.6|757.6|758.6|757.6|755.4|754.4|481
1679304600000|2023-03-20 09:30:00|758.5|757.5|757.9|756.9|759.9|758.9|756.8|755.8|484
1679304900000|2023-03-20 09:35:00|758|757|755.3|754.3|758|757|754.8|753.8|138
1679305200000|2023-03-20 09:40:00|755.5|754.5|755.1|754.1|757|756|754.4|753.4|256
1679305500000|2023-03-20 09:45:00|755.3|754.3|752.6|751.6|756.8|755.8|752.6|751.6|235
1679305800000|2023-03-20 09:50:00|752.8|751.8|753.1|752.1|755.3|754.3|751.8|750.8|275
1679306100000|2023-03-20 09:55:00|753.3|752.3|752.5|751.5|754.1|753.1|751.9|750.9|644
1679306400000|2023-03-20 10:00:00|752.6|751.6|751|750|752.8|751.8|750.8|749.8|226
1679306700000|2023-03-20 10:05:00|751.3|750.3|755.8|754.8|756.8|755.8|751|750|194
1679307000000|2023-03-20 10:10:00|756|755|756.3|755.3|757.5|756.5|754.5|753.5|165
1679307300000|2023-03-20 10:15:00|756.1|755.1|754|753|756.1|755.1|753.4|752.4|374
1679307600000|2023-03-20 10:20:00|754.1|753.1|753.1|752.1|754.3|753.3|752.3|751.3|554
1679307900000|2023-03-20 10:25:00|753.3|752.3|752.8|751.8|754.1|753.1|752.5|751.5|293
1679308200000|2023-03-20 10:30:00|752.6|751.6|754.4|753.4|755.4|754.4|752|751|421
1679308500000|2023-03-20 10:35:00|754.3|753.3|761.3|760.3|761.8|760.8|754.3|753.3|1833
1679308800000|2023-03-20 10:40:00|761|760|761|760|764|763|758.1|757.1|927
1679309100000|2023-03-20 10:45:00|760.8|759.8|762|761|763.5|762.5|760.5|759.5|230
1679309400000|2023-03-20 10:50:00|761.8|760.8|762.4|761.4|762.9|761.9|761|760|289
1679309700000|2023-03-20 10:55:00|762.3|761.3|761.4|760.4|762.5|761.5|760.6|759.6|193
1679310000000|2023-03-20 11:00:00|761.3|760.3|764.5|763.5|765.1|764.1|761.1|760.1|486
1679310300000|2023-03-20 11:05:00|764.4|763.4|767.5|766.5|767.5|766.5|764.4|763.4|396
1679310600000|2023-03-20 11:10:00|767.4|766.4|767|766|768.4|767.4|765.8|764.8|1430
1679310900000|2023-03-20 11:15:00|766.9|765.9|765.8|764.8|767.9|766.9|764.8|763.8|137
1679311200000|2023-03-20 11:20:00|765.6|764.6|767.5|766.5|769.4|768.4|765.4|764.4|180
1679311500000|2023-03-20 11:25:00|767.6|766.6|769.5|768.5|769.9|768.9|767.3|766.3|645
1679311800000|2023-03-20 11:30:00|769.8|768.8|767.8|766.8|771.1|770.1|767|766|342
1679312100000|2023-03-20 11:35:00|767.6|766.6|765.5|764.5|767.6|766.6|765.4|764.4|237
1679312400000|2023-03-20 11:40:00|765.6|764.6|769.1|768.1|769.4|768.4|765.6|764.6|404
1679312700000|2023-03-20 11:45:00|769|768|770|769|772|771|768.8|767.8|174
1679313000000|2023-03-20 11:50:00|770.3|769.3|770.1|769.1|772.1|771.1|769.6|768.6|704
1679313300000|2023-03-20 11:55:00|769.9|768.9|772.9|771.9|773.1|772.1|769.6|768.6|580
1679313600000|2023-03-20 12:00:00|772.8|771.8|775|774|775.3|774.3|772.1|771.1|421
1679313900000|2023-03-20 12:05:00|774.9|773.9|773.5|772.5|775.4|774.4|773|772|306
1679314200000|2023-03-20 12:10:00|773.6|772.6|774.1|773.1|775.4|774.4|773.1|772.1|232
1679314500000|2023-03-20 12:15:00|774.4|773.4|775|774|775.3|774.3|773.3|772.3|183
1679314800000|2023-03-20 12:20:00|775.3|774.3|775.8|774.8|775.9|774.9|774.9|773.9|115
1679315100000|2023-03-20 12:25:00|775.5|774.5|774.1|773.1|776.8|775.8|773.9|772.9|371
1679315400000|2023-03-20 12:30:00|774.3|773.3|775.3|774.3|775.9|774.9|774.3|773.3|242
1679315700000|2023-03-20 12:35:00|775.1|774.1|774.9|773.9|776.4|775.4|774.6|773.6|316
1679316000000|2023-03-20 12:40:00|775|774|777.4|776.4|777.4|776.4|775|774|326
1679316300000|2023-03-20 12:45:00|777.1|776.1|778.6|777.6|778.9|777.9|777.1|776.1|232
1679316600000|2023-03-20 12:50:00|778.8|777.8|778.9|777.9|779.9|778.9|778.3|777.3|495
1679316900000|2023-03-20 12:55:00|779|778|781.8|780.8|782.4|781.4|778.6|777.6|540
1679317200000|2023-03-20 13:00:00|781.5|780.5|778.3|777.3|781.8|780.8|777.8|776.8|238
1679317500000|2023-03-20 13:05:00|778.1|777.1|779.8|778.8|780.8|779.8|778|777|437
1679317800000|2023-03-20 13:10:00|779.6|778.6|783.5|782.5|783.8|782.8|779|778|1615
1679318100000|2023-03-20 13:15:00|783.8|782.8|782.5|781.5|784.3|783.3|781.5|780.5|628
1679318400000|2023-03-20 13:20:00|782.6|781.6|779|778|782.8|781.8|778.6|777.6|322
1679318700000|2023-03-20 13:25:00|779.1|778.1|778.8|777.8|779.9|778.9|778.3|777.3|99
1679319000000|2023-03-20 13:30:00|779|778|778|777|780.6|779.6|776|775|672
1679319300000|2023-03-20 13:35:00|778.1|777.1|778.3|777.3|780.5|779.5|777.5|776.5|142
1679319600000|2023-03-20 13:40:00|778.1|777.1|777.9|776.9|780.3|779.3|776.6|775.6|493
1679319900000|2023-03-20 13:45:00|778.1|777.1|776.9|775.9|778.5|777.5|774.6|773.6|264
1679320200000|2023-03-20 13:50:00|777|776|771|770|777.4|776.4|770.8|769.8|1018
1679320500000|2023-03-20 13:55:00|770.9|769.9|774.6|773.6|774.6|773.6|770|769|731
1679320800000|2023-03-20 14:00:00|774.5|773.5|773.5|772.5|776.3|775.3|772.9|771.9|380
1679321100000|2023-03-20 14:05:00|773.6|772.6|770|769|774.1|773.1|769.3|768.3|303
1679321400000|2023-03-20 14:10:00|769.9|768.9|773.5|772.5|773.9|772.9|769|768|425
1679321700000|2023-03-20 14:15:00|773.3|772.3|771.3|770.3|775.1|774.1|770|769|392
1679322000000|2023-03-20 14:20:00|771.4|770.4|775|774|775|774|770.5|769.5|345
1679322300000|2023-03-20 14:25:00|774.8|773.8|775|774|775.9|774.9|774|773|380
1679322600000|2023-03-20 14:30:00|774.9|773.9|773.3|772.3|775.4|774.4|773.1|772.1|161
1679322900000|2023-03-20 14:35:00|773.5|772.5|773.3|772.3|776|775|773.3|772.3|338
1679323200000|2023-03-20 14:40:00|773.4|772.4|775|774|775.6|774.6|773.4|772.4|91
1679323500000|2023-03-20 14:45:00|774.8|773.8|776.9|775.9|777.3|776.3|773.4|772.4|372
1679323800000|2023-03-20 14:50:00|776.6|775.6|773|772|776.6|775.6|772.6|771.6|278
1679324100000|2023-03-20 14:55:00|772.9|771.9|775|774|775.1|774.1|772.8|771.8|388
1679324400000|2023-03-20 15:00:00|774.9|773.9|775.1|774.1|777.5|776.5|774.8|773.8|296
1679324700000|2023-03-20 15:05:00|775.3|774.3|774.3|773.3|776.3|775.3|773.9|772.9|354
1679325000000|2023-03-20 15:10:00|774.4|773.4|774.5|773.5|775.4|774.4|773|772|163
1679325300000|2023-03-20 15:15:00|774.3|773.3|775.3|774.3|775.5|774.5|772.4|771.4|431
1679325600000|2023-03-20 15:20:00|775|774|776.9|775.9|777.1|776.1|774.3|773.3|330
1679325900000|2023-03-20 15:25:00|777|776|778.9|777.9|779.4|778.4|776.4|775.4|331
1679326200000|2023-03-20 15:30:00|779|778|774.9|773.9|779.1|778.1|773|772|579
1679326500000|2023-03-20 15:35:00|775|774|776.1|775.1|776.5|775.5|773.5|772.5|323
1679326800000|2023-03-20 15:40:00|776.3|775.3|777.3|776.3|778.8|777.8|775.1|774.1|305
1679327100000|2023-03-20 15:45:00|777.1|776.1|778.3|777.3|778.5|777.5|776.5|775.5|177
1679327400000|2023-03-20 15:50:00|778.4|777.4|778.5|777.5|779.4|778.4|777.6|776.6|370
1679327700000|2023-03-20 15:55:00|778.4|777.4|774.9|773.9|779.4|778.4|774.6|773.6|273
1679328000000|2023-03-20 16:00:00|775|774|776.8|775.8|778.6|777.6|775|774|309
1679328300000|2023-03-20 16:05:00|776.5|775.5|774.8|773.8|777.1|776.1|774|773|340
1679328600000|2023-03-20 16:10:00|774.5|773.5|769.8|768.8|774.9|773.9|768.8|767.8|918
1679328900000|2023-03-20 16:15:00|769.6|768.6|771.6|770.6|773.9|772.9|769.6|768.6|607
1679329200000|2023-03-20 16:20:00|771.8|770.8|771|770|774|773|770.6|769.6|589
1679329500000|2023-03-20 16:25:00|771.1|770.1|773.6|772.6|773.8|772.8|768.1|767.1|3117
1679329800000|2023-03-20 16:30:00|773.5|772.5|768.3|767.3|773.5|772.5|767.9|766.9|508
1679330100000|2023-03-20 16:35:00|768.1|767.1|766.1|765.1|768.3|767.3|765.3|764.3|959
1679330400000|2023-03-20 16:40:00|766|765|765.3|764.3|767.9|766.9|764.3|763.3|303
1679330700000|2023-03-20 16:45:00|764.9|763.9|766.3|765.3|766.9|765.9|764.4|763.4|231
1679331000000|2023-03-20 16:50:00|766.1|765.1|764.3|763.3|766.4|765.4|763.3|762.3|279
1679331300000|2023-03-20 16:55:00|764.4|763.4|764.8|763.8|766.6|765.6|764.3|763.3|267
1679331600000|2023-03-20 17:00:00|764.9|763.9|762.9|761.9|765.6|764.6|762.5|761.5|152
1679331900000|2023-03-20 17:05:00|763|762|767|766|767.3|766.3|762.8|761.8|80
1679332200000|2023-03-20 17:10:00|767.3|766.3|772.3|771.3|772.3|771.3|767|766|257
1679332500000|2023-03-20 17:15:00|772|771|775.3|774.3|775.3|774.3|771.4|770.4|204
1679332800000|2023-03-20 17:20:00|775.5|774.5|771|770|775.5|774.5|770.4|769.4|498
1679333100000|2023-03-20 17:25:00|771.1|770.1|769.4|768.4|772|771|768.1|767.1|207
1679333400000|2023-03-20 17:30:00|769.5|768.5|766.4|765.4|770.3|769.3|766.4|765.4|210
1679333700000|2023-03-20 17:35:00|766.5|765.5|767.8|766.8|768.5|767.5|765.6|764.6|403
1679334000000|2023-03-20 17:40:00|767.6|766.6|766.5|765.5|768.8|767.8|766.5|765.5|145
1679334300000|2023-03-20 17:45:00|766.3|765.3|766.6|765.6|767.1|766.1|765.6|764.6|97
1679334600000|2023-03-20 17:50:00|766.8|765.8|764|763|767.1|766.1|763.4|762.4|185
1679334900000|2023-03-20 17:55:00|764.1|763.1|764.8|763.8|764.8|763.8|762.4|761.4|519
1679335200000|2023-03-20 18:00:00|764.6|763.6|763.6|762.6|766.3|765.3|762.8|761.8|310
1679335500000|2023-03-20 18:05:00|763.8|762.8|762|761|764.9|763.9|761.4|760.4|1549
1679335800000|2023-03-20 18:10:00|761.9|760.9|765.3|764.3|765.5|764.5|761.1|760.1|632
1679336100000|2023-03-20 18:15:00|765.1|764.1|766|765|766.8|765.8|764.1|763.1|118
1679336400000|2023-03-20 18:20:00|766.1|765.1|769.5|768.5|769.5|768.5|765.6|764.6|258
1679336700000|2023-03-20 18:25:00|769.6|768.6|774.5|773.5|775.5|774.5|769.3|768.3|782
1679337000000|2023-03-20 18:30:00|774.4|773.4|773.3|772.3|774.4|773.4|773|772|138
1679337300000|2023-03-20 18:35:00|773.4|772.4|768.8|767.8|773.4|772.4|768.4|767.4|239
1679337600000|2023-03-20 18:40:00|768.5|767.5|772.3|771.3|772.6|771.6|768.3|767.3|192
1679337900000|2023-03-20 18:45:00|772.1|771.1|773.5|772.5|775.3|774.3|771.8|770.8|321
1679338200000|2023-03-20 18:50:00|773.8|772.8|773.4|772.4|774.6|773.6|773.1|772.1|166
1679338500000|2023-03-20 18:55:00|773.3|772.3|772.8|771.8|773.5|772.5|772.4|771.4|42
1679338800000|2023-03-20 19:00:00|772.5|771.5|773|772|774.4|773.4|772.4|771.4|45
1679339100000|2023-03-20 19:05:00|772.9|771.9|772.8|771.8|773.6|772.6|772.6|771.6|13
1679339400000|2023-03-20 19:10:00|772.6|771.6|772.8|771.8|773.3|772.3|771.4|770.4|50
1679339700000|2023-03-20 19:15:00|773|772|773.5|772.5|773.9|772.9|772.8|771.8|94
1679340000000|2023-03-20 19:20:00|773.4|772.4|773.5|772.5|773.6|772.6|772.1|771.1|80
1679340300000|2023-03-20 19:25:00|773.6|772.6|771.9|770.9|774|773|771.5|770.5|128
1679340600000|2023-03-20 19:30:00|772|771|771.5|770.5|772|771|771.3|770.3|6
1679340900000|2023-03-20 19:35:00|771.6|770.6|772.8|771.8|773.3|772.3|771.5|770.5|53
1679341200000|2023-03-20 19:40:00|772.6|771.6|773|772|773.3|772.3|772.5|771.5|30
1679341500000|2023-03-20 19:45:00|772.9|771.9|773.3|772.3|773.6|772.6|772.8|771.8|8
1679341800000|2023-03-20 19:50:00|773.5|772.5|773.8|772.8|773.9|772.9|773.1|772.1|12
1679342100000|2023-03-20 19:55:00|773.6|772.6|773.3|772.3|774.3|773.3|772.8|771.8|32
1679342400000|2023-03-20 20:00:00|773.1|772.1|773.6|772.6|773.8|772.8|772.8|771.8|4
1679342700000|2023-03-20 20:05:00|773.5|772.5|773.5|772.5|773.8|772.8|773|772|2
1679343000000|2023-03-20 20:10:00|773.6|772.6|773|772|773.6|772.6|772.8|771.8|2
1679343300000|2023-03-20 20:15:00|773.3|772.3|773.3|772.3|773.3|772.3|773|772|14
1679343600000|2023-03-20 20:20:00|773.1|772.1|773|772|773.4|772.4|773|772|2
1679343900000|2023-03-20 20:25:00|773.3|772.3|773.5|772.5|773.9|772.9|772.9|771.9|10
1679344200000|2023-03-20 20:30:00|773.6|772.6|773|772|773.6|772.6|772.8|771.8|3
1679344500000|2023-03-20 20:35:00|772.9|771.9|773|772|773.3|772.3|772.9|771.9|3
1679344800000|2023-03-20 20:40:00|773.1|772.1|774|773|774.3|773.3|773.1|772.1|88
1679345100000|2023-03-20 20:45:00|774.1|773.1|774.5|773.5|774.9|773.9|774.1|773.1|86
1679345400000|2023-03-20 20:50:00|774.6|773.6|774.8|773.8|774.8|773.8|774.4|773.4|1
1679345700000|2023-03-20 20:55:00|774.5|773.5|774|773|774.9|773.9|774|773|28
1679346000000|2023-03-20 21:00:00|775|772|774.6|771.6|775|772|774.6|771.6|0
1679346600000|2023-03-20 21:10:00|||||||||2
1679346900000|2023-03-20 21:15:00|||||||||2
1679349300000|2023-03-20 21:55:00|||||||||1
1679364000000|2023-03-21 02:00:00|769.3|768.3|769.4|768.4|770|769|768.9|767.9|0
1679364300000|2023-03-21 02:05:00|769.3|768.3|768.6|767.6|769.5|768.5|767.5|766.5|92
1679364600000|2023-03-21 02:10:00|768.8|767.8|769|768|769.3|768.3|768.5|767.5|37
1679364900000|2023-03-21 02:15:00|768.8|767.8|768.6|767.6|768.9|767.9|768.4|767.4|2
1679365200000|2023-03-21 02:20:00|768.9|767.9|768.6|767.6|769.3|768.3|768.5|767.5|117
1679365500000|2023-03-21 02:25:00|768.8|767.8|768.9|767.9|769.1|768.1|768.6|767.6|0
1679365800000|2023-03-21 02:30:00|768.8|767.8|767.5|766.5|769.4|768.4|767.3|766.3|5
1679366100000|2023-03-21 02:35:00|767.6|766.6|766.1|765.1|767.8|766.8|766.1|765.1|76
1679366400000|2023-03-21 02:40:00|766|765|764.9|763.9|766|765|764.4|763.4|16
1679366700000|2023-03-21 02:45:00|765|764|765.5|764.5|766|765|764.9|763.9|1
1679367000000|2023-03-21 02:50:00|765.6|764.6|766.1|765.1|766.1|765.1|765.5|764.5|0
1679367300000|2023-03-21 02:55:00|766.3|765.3|766.1|765.1|767.4|766.4|766|765|10
1679367600000|2023-03-21 03:00:00|766.3|765.3|766.6|765.6|766.8|765.8|766.3|765.3|0
1679367900000|2023-03-21 03:05:00|766.8|765.8|767.4|766.4|767.5|766.5|766.8|765.8|4
1679368200000|2023-03-21 03:10:00|767.3|766.3|767|766|767.5|766.5|767|766|2
1679368500000|2023-03-21 03:15:00|766.8|765.8|766|765|766.8|765.8|765.8|764.8|8
1679368800000|2023-03-21 03:20:00|765.9|764.9|765.4|764.4|765.9|764.9|764.8|763.8|60
1679369100000|2023-03-21 03:25:00|765.5|764.5|765.4|764.4|765.9|764.9|765.4|764.4|1
1679369400000|2023-03-21 03:30:00|765.5|764.5|765.3|764.3|765.8|764.8|765.3|764.3|0
1679369700000|2023-03-21 03:35:00|765|764|765|764|765.1|764.1|764.9|763.9|5
1679370000000|2023-03-21 03:40:00|765.1|764.1|765|764|765.5|764.5|765|764|1
1679370300000|2023-03-21 03:45:00|764.9|763.9|764.6|763.6|764.9|763.9|764.5|763.5|3
1679370600000|2023-03-21 03:50:00|765.1|764.1|765.8|764.8|765.8|764.8|765|764|8
1679370900000|2023-03-21 03:55:00|765.9|764.9|765.6|764.6|766.1|765.1|765.5|764.5|2
1679371200000|2023-03-21 04:00:00|765.5|764.5|765.8|764.8|765.8|764.8|765.5|764.5|4
1679371500000|2023-03-21 04:05:00|765.6|764.6|765.6|764.6|765.8|764.8|765.3|764.3|0
1679371800000|2023-03-21 04:10:00|765.5|764.5|765.3|764.3|765.5|764.5|765.3|764.3|1
1679372100000|2023-03-21 04:15:00|765.8|764.8|765.6|764.6|765.8|764.8|765.5|764.5|9
1679372400000|2023-03-21 04:20:00|765.8|764.8|766|765|766|765|765.8|764.8|1
1679372700000|2023-03-21 04:25:00|766.4|765.4|766.4|765.4|766.5|765.5|766.4|765.4|2
1679373300000|2023-03-21 04:35:00|766.5|765.5|766.1|765.1|767|766|766.1|765.1|5
1679373600000|2023-03-21 04:40:00|766.3|765.3|766.4|765.4|766.5|765.5|766.3|765.3|3
1679373900000|2023-03-21 04:45:00|766.5|765.5|766.5|765.5|766.5|765.5|766.4|765.4|1
1679374200000|2023-03-21 04:50:00|766.3|765.3|766.5|765.5|766.5|765.5|766.3|765.3|4
1679374500000|2023-03-21 04:55:00|766.8|765.8|766.8|765.8|766.8|765.8|766.8|765.8|1
1679374800000|2023-03-21 05:00:00|766.6|765.6|766.5|765.5|766.9|765.9|766.5|765.5|3
1679375100000|2023-03-21 05:05:00|766.4|765.4|766.4|765.4|766.5|765.5|766.4|765.4|0
1679375400000|2023-03-21 05:10:00|766.3|765.3|766.3|765.3|766.3|765.3|766.1|765.1|1
1679375700000|2023-03-21 05:15:00|766.1|765.1|767|766|767|766|766.1|765.1|9
1679376000000|2023-03-21 05:20:00|766.9|765.9|768|767|768.5|767.5|766.8|765.8|8
1679376300000|2023-03-21 05:25:00|767.8|766.8|766.8|765.8|767.8|766.8|766.8|765.8|13
1679376600000|2023-03-21 05:30:00|767.4|766.4|767.4|766.4|767.4|766.4|766.5|765.5|9
1679376900000|2023-03-21 05:35:00|767.5|766.5|767.4|766.4|767.5|766.5|767.1|766.1|0
1679377200000|2023-03-21 05:40:00|767.5|766.5|766.9|765.9|767.5|766.5|766.9|765.9|0
1679377500000|2023-03-21 05:45:00|767|766|766.4|765.4|767|766|766.1|765.1|3
1679377800000|2023-03-21 05:50:00|766.1|765.1|765.3|764.3|766.3|765.3|765.3|764.3|3
1679378100000|2023-03-21 05:55:00|765.1|764.1|765.1|764.1|765.3|764.3|764.5|763.5|22
1679378400000|2023-03-21 06:00:00|765|764|766|765|766.4|765.4|765|764|27
1679378700000|2023-03-21 06:05:00|766.3|765.3|765.8|764.8|766.3|765.3|765.6|764.6|10
1679379000000|2023-03-21 06:10:00|765.6|764.6|765.9|764.9|766.5|765.5|765.6|764.6|1
1679379300000|2023-03-21 06:15:00|766.1|765.1|766|765|766.6|765.6|765.8|764.8|23
1679379600000|2023-03-21 06:20:00|765.9|764.9|765.6|764.6|765.9|764.9|765.1|764.1|6
1679379900000|2023-03-21 06:25:00|765.8|764.8|765.3|764.3|766.1|765.1|765.3|764.3|1
1679380200000|2023-03-21 06:30:00|765.1|764.1|764.8|763.8|765.4|764.4|764.4|763.4|12
1679380500000|2023-03-21 06:35:00|764.6|763.6|765.6|764.6|765.8|764.8|764.5|763.5|18
1679380800000|2023-03-21 06:40:00|765.9|764.9|765.9|764.9|766.3|765.3|765.8|764.8|3
1679381100000|2023-03-21 06:45:00|765.8|764.8|767.3|766.3|767.3|766.3|765.8|764.8|9
1679381400000|2023-03-21 06:50:00|767.6|766.6|767.4|766.4|769.8|768.8|767.3|766.3|108
1679381700000|2023-03-21 06:55:00|767.3|766.3|768.4|767.4|768.5|767.5|766.8|765.8|15
1679382000000|2023-03-21 07:00:00|768.3|767.3|767.4|766.4|768.4|767.4|767.1|766.1|161
1679382300000|2023-03-21 07:05:00|767.3|766.3|767.5|766.5|768.3|767.3|767.1|766.1|25
1679382600000|2023-03-21 07:10:00|767.6|766.6|767.3|766.3|767.6|766.6|766.3|765.3|129
1679382900000|2023-03-21 07:15:00|767.4|766.4|766.8|765.8|767.4|766.4|766|765|31
1679383200000|2023-03-21 07:20:00|766.6|765.6|764.8|763.8|766.6|765.6|764.5|763.5|105
1679383500000|2023-03-21 07:25:00|764.5|763.5|762.8|761.8|765|764|762.3|761.3|234
1679383800000|2023-03-21 07:30:00|762.6|761.6|764|763|764.3|763.3|762.3|761.3|69
1679384100000|2023-03-21 07:35:00|763.8|762.8|762|761|764.3|763.3|761.9|760.9|351
1679384400000|2023-03-21 07:40:00|762.1|761.1|762.3|761.3|762.3|761.3|760.6|759.6|246
1679384700000|2023-03-21 07:45:00|762.1|761.1|762.9|761.9|763.1|762.1|761.8|760.8|172
1679385000000|2023-03-21 07:50:00|763|762|760.6|759.6|763.1|762.1|760.6|759.6|430
1679385300000|2023-03-21 07:55:00|760.5|759.5|759.4|758.4|760.5|759.5|757.3|756.3|640
1679385600000|2023-03-21 08:00:00|759.3|758.3|758.5|757.5|759.8|758.8|757.3|756.3|251
1679385900000|2023-03-21 08:05:00|758.4|757.4|758.6|757.6|760.1|759.1|757.8|756.8|305
1679386200000|2023-03-21 08:10:00|758.5|757.5|759.4|758.4|761.6|760.6|758.1|757.1|604
1679386500000|2023-03-21 08:15:00|759.5|758.5|763.9|762.9|764.4|763.4|759.4|758.4|472
1679386800000|2023-03-21 08:20:00|764.1|763.1|767.8|766.8|768|767|762.5|761.5|601
1679387100000|2023-03-21 08:25:00|768|767|767.9|766.9|770.9|769.9|766.3|765.3|1594
1679387400000|2023-03-21 08:30:00|768.4|767.4|769.4|768.4|769.8|768.8|767.8|766.8|417
1679387700000|2023-03-21 08:35:00|769.3|768.3|769.3|768.3|770.3|769.3|766.8|765.8|273
1679388000000|2023-03-21 08:40:00|769.5|768.5|772.5|771.5|773.4|772.4|769.5|768.5|445
1679388300000|2023-03-21 08:45:00|772.6|771.6|772|771|773.1|772.1|771.6|770.6|128
1679388600000|2023-03-21 08:50:00|772.1|771.1|771|770|772.4|771.4|770.8|769.8|207
1679388900000|2023-03-21 08:55:00|770.9|769.9|769.5|768.5|771.5|770.5|768.8|767.8|162
1679389200000|2023-03-21 09:00:00|769.4|768.4|770.8|769.8|771.1|770.1|768.3|767.3|244
1679389500000|2023-03-21 09:05:00|770.9|769.9|770.5|769.5|771|770|769|768|167
1679389800000|2023-03-21 09:10:00|770.6|769.6|770.1|769.1|770.9|769.9|769.4|768.4|92
1679390100000|2023-03-21 09:15:00|770.4|769.4|769.1|768.1|770.4|769.4|768.9|767.9|99
1679390400000|2023-03-21 09:20:00|769|768|768.3|767.3|769.3|768.3|768.3|767.3|141
1679390700000|2023-03-21 09:25:00|768.5|767.5|771|770|771.4|770.4|768.5|767.5|119
1679391000000|2023-03-21 09:30:00|771.1|770.1|771.6|770.6|772.4|771.4|770.8|769.8|237
1679391300000|2023-03-21 09:35:00|772.3|771.3|771.8|770.8|772.9|771.9|771.1|770.1|165
1679391600000|2023-03-21 09:40:00|771.5|770.5|772.1|771.1|772.3|771.3|770.8|769.8|81
1679391900000|2023-03-21 09:45:00|772|771|771.1|770.1|772.6|771.6|770.8|769.8|146
1679392200000|2023-03-21 09:50:00|771.3|770.3|771.9|770.9|772.3|771.3|770.3|769.3|313
1679392500000|2023-03-21 09:55:00|771.8|770.8|773.4|772.4|773.4|772.4|771.8|770.8|122
1679392800000|2023-03-21 10:00:00|773.3|772.3|772.5|771.5|774.1|773.1|772.1|771.1|242
1679393100000|2023-03-21 10:05:00|772.4|771.4|771.6|770.6|772.5|771.5|770.9|769.9|126
1679393400000|2023-03-21 10:10:00|771.5|770.5|772.9|771.9|773.6|772.6|771.5|770.5|233
1679393700000|2023-03-21 10:15:00|773|772|774.8|773.8|775.6|774.6|772.9|771.9|324
1679394000000|2023-03-21 10:20:00|774.6|773.6|775.6|774.6|776.1|775.1|774.5|773.5|370
1679394300000|2023-03-21 10:25:00|775.5|774.5|775.5|774.5|776.4|775.4|775.4|774.4|348
1679394600000|2023-03-21 10:30:00|775.4|774.4|775.3|774.3|775.5|774.5|773.4|772.4|337
1679394900000|2023-03-21 10:35:00|775.1|774.1|775.3|774.3|775.8|774.8|774.8|773.8|102
1679395200000|2023-03-21 10:40:00|775.4|774.4|774.9|773.9|776.3|775.3|774.6|773.6|112
1679395500000|2023-03-21 10:45:00|774.8|773.8|771.6|770.6|774.8|773.8|771.4|770.4|447
1679395800000|2023-03-21 10:50:00|771.8|770.8|772.3|771.3|773.4|772.4|771.3|770.3|328
1679396100000|2023-03-21 10:55:00|772.4|771.4|772.3|771.3|773.4|772.4|772.1|771.1|85
1679396400000|2023-03-21 11:00:00|772.4|771.4|771.4|770.4|773|772|770.9|769.9|365
1679396700000|2023-03-21 11:05:00|771.3|770.3|768.9|767.9|771.4|770.4|768.4|767.4|569
1679397000000|2023-03-21 11:10:00|769.1|768.1|767.1|766.1|769.4|768.4|767.1|766.1|645
1679397300000|2023-03-21 11:15:00|766.9|765.9|765.9|764.9|767.4|766.4|765.8|764.8|723
1679397600000|2023-03-21 11:20:00|765.8|764.8|765|764|766.1|765.1|762.9|761.9|955
1679397900000|2023-03-21 11:25:00|765.1|764.1|763.6|762.6|765.1|764.1|762.3|761.3|1682
1679398200000|2023-03-21 11:30:00|763.9|762.9|765.9|764.9|766.4|765.4|763.3|762.3|321
1679398500000|2023-03-21 11:35:00|766.1|765.1|764.5|763.5|766.1|765.1|763.1|762.1|147
1679398800000|2023-03-21 11:40:00|764.6|763.6|763.5|762.5|765.6|764.6|763.3|762.3|216
1679399100000|2023-03-21 11:45:00|763.3|762.3|765.9|764.9|765.9|764.9|763.1|762.1|217
1679399400000|2023-03-21 11:50:00|766|765|769.5|768.5|769.6|768.6|765.3|764.3|559
1679399700000|2023-03-21 11:55:00|769.6|768.6|770.8|769.8|770.9|769.9|768.9|767.9|118
1679400000000|2023-03-21 12:00:00|770.6|769.6|771|770|771.6|770.6|770.5|769.5|278
1679400300000|2023-03-21 12:05:00|771.3|770.3|773.3|772.3|773.3|772.3|771|770|163
1679400600000|2023-03-21 12:10:00|773|772|770.5|769.5|773.4|772.4|770|769|359
1679400900000|2023-03-21 12:15:00|770.1|769.1|767.6|766.6|770.5|769.5|766.4|765.4|393
1679401200000|2023-03-21 12:20:00|767.8|766.8|766.8|765.8|768.5|767.5|765.4|764.4|718
1679401500000|2023-03-21 12:25:00|766.6|765.6|769.5|768.5|769.5|768.5|766|765|191
1679401800000|2023-03-21 12:30:00|769.4|768.4|769.9|768.9|770.4|769.4|768.3|767.3|249
1679402100000|2023-03-21 12:35:00|770|769|772.3|771.3|772.5|771.5|769.6|768.6|415
1679402400000|2023-03-21 12:40:00|772.5|771.5|772.3|771.3|772.5|771.5|770.3|769.3|383
1679402700000|2023-03-21 12:45:00|772.5|771.5|770.3|769.3|772.5|771.5|770.3|769.3|146
1679403000000|2023-03-21 12:50:00|770.4|769.4|769.5|768.5|771.1|770.1|769.4|768.4|102
1679403300000|2023-03-21 12:55:00|769.8|768.8|769.3|768.3|769.9|768.9|768.6|767.6|95
1679403600000|2023-03-21 13:00:00|769|768|769.5|768.5|770|769|766.6|765.6|288
1679403900000|2023-03-21 13:05:00|769.3|768.3|766.8|765.8|769.5|768.5|765.8|764.8|140
1679404200000|2023-03-21 13:10:00|766.5|765.5|767.3|766.3|768|767|765.6|764.6|335
1679404500000|2023-03-21 13:15:00|767.4|766.4|768.9|767.9|770.4|769.4|767.4|766.4|306
1679404800000|2023-03-21 13:20:00|768.8|767.8|768.8|767.8|769.3|768.3|766.9|765.9|158
1679405100000|2023-03-21 13:25:00|768.5|767.5|768.5|767.5|768.8|767.8|767.3|766.3|140
1679405400000|2023-03-21 13:30:00|768.6|767.6|771.8|770.8|773|772|768.6|767.6|191
1679405700000|2023-03-21 13:35:00|771.6|770.6|772.1|771.1|773|772|770.1|769.1|254
1679406000000|2023-03-21 13:40:00|772.3|771.3|773.6|772.6|774.1|773.1|770.5|769.5|1013
1679406300000|2023-03-21 13:45:00|773.5|772.5|773.5|772.5|774|773|772.3|771.3|386
1679406600000|2023-03-21 13:50:00|773.6|772.6|773.9|772.9|775.3|774.3|773|772|632
1679406900000|2023-03-21 13:55:00|773.8|772.8|772.9|771.9|775|774|772.3|771.3|553
1679407200000|2023-03-21 14:00:00|773|772|773.3|772.3|774.8|773.8|772.5|771.5|285
1679407500000|2023-03-21 14:05:00|773.4|772.4|772.8|771.8|773.4|772.4|771.4|770.4|267
1679407800000|2023-03-21 14:10:00|772.6|771.6|773|772|773|772|771|770|215
1679408100000|2023-03-21 14:15:00|772.8|771.8|770|769|772.8|771.8|769.5|768.5|326
1679408400000|2023-03-21 14:20:00|770.1|769.1|767.1|766.1|770.4|769.4|765.4|764.4|715
1679408700000|2023-03-21 14:25:00|767.4|766.4|769.9|768.9|770.9|769.9|766|765|1187
1679409000000|2023-03-21 14:30:00|770|769|772|771|772.5|771.5|767.9|766.9|444
1679409300000|2023-03-21 14:35:00|771.9|770.9|772.3|771.3|772.8|771.8|769.5|768.5|137
1679409600000|2023-03-21 14:40:00|772.4|771.4|771.8|770.8|773.6|772.6|770.9|769.9|647
1679409900000|2023-03-21 14:45:00|771.9|770.9|772.3|771.3|773.9|772.9|771.4|770.4|420
1679410200000|2023-03-21 14:50:00|772.4|771.4|770.1|769.1|772.6|771.6|768.3|767.3|556
1679410500000|2023-03-21 14:55:00|770|769|769|768|770.9|769.9|768.1|767.1|299
1679410800000|2023-03-21 15:00:00|769.3|768.3|768.1|767.1|770|769|767.9|766.9|207
1679411100000|2023-03-21 15:05:00|768|767|766.8|765.8|769.1|768.1|766.3|765.3|387
1679411400000|2023-03-21 15:10:00|766.9|765.9|770.6|769.6|770.6|769.6|766.3|765.3|562
1679411700000|2023-03-21 15:15:00|770.8|769.8|772.8|771.8|772.9|771.9|770.5|769.5|313
1679412000000|2023-03-21 15:20:00|772.6|771.6|774.4|773.4|774.4|773.4|771.9|770.9|676
1679412300000|2023-03-21 15:25:00|774.3|773.3|775.6|774.6|776.4|775.4|773.8|772.8|980
1679412600000|2023-03-21 15:30:00|775.5|774.5|773.5|772.5|777|776|773.3|772.3|771
1679412900000|2023-03-21 15:35:00|773.3|772.3|774|773|775.1|774.1|772.4|771.4|205
1679413200000|2023-03-21 15:40:00|773.9|772.9|771.8|770.8|774.5|773.5|771.3|770.3|241
1679413500000|2023-03-21 15:45:00|771.4|770.4|771.4|770.4|772.5|771.5|768.1|767.1|839
1679413800000|2023-03-21 15:50:00|771.5|770.5|772.4|771.4|772.4|771.4|770.9|769.9|257
1679414100000|2023-03-21 15:55:00|772.6|771.6|771.1|770.1|772.6|771.6|769.5|768.5|533
1679414400000|2023-03-21 16:00:00|771|770|771.6|770.6|772.5|771.5|769.8|768.8|305
1679414700000|2023-03-21 16:05:00|771.4|770.4|770.1|769.1|772.5|771.5|769.6|768.6|389
1679415000000|2023-03-21 16:10:00|770.3|769.3|772.8|771.8|773.1|772.1|769.8|768.8|243
1679415300000|2023-03-21 16:15:00|772.9|771.9|774.8|773.8|775.8|774.8|772.8|771.8|652
1679415600000|2023-03-21 16:20:00|774.9|773.9|773.3|772.3|775.9|774.9|773.1|772.1|420
1679415900000|2023-03-21 16:25:00|773.1|772.1|771.1|770.1|775.4|774.4|769.6|768.6|1955
1679416200000|2023-03-21 16:30:00|771|770|769.6|768.6|771.4|770.4|768.3|767.3|730
1679416500000|2023-03-21 16:35:00|769.9|768.9|767|766|770.3|769.3|766.8|765.8|104
1679416800000|2023-03-21 16:40:00|766.9|765.9|766.8|765.8|768|767|766.1|765.1|282
1679417100000|2023-03-21 16:45:00|767|766|767|766|768.5|767.5|765.9|764.9|395
1679417400000|2023-03-21 16:50:00|766.9|765.9|767.3|766.3|768|767|766.8|765.8|275
1679417700000|2023-03-21 16:55:00|767.1|766.1|766.3|765.3|768|767|765.6|764.6|324
1679418000000|2023-03-21 17:00:00|766.1|765.1|767.1|766.1|767.3|766.3|765.6|764.6|63
1679418300000|2023-03-21 17:05:00|767.3|766.3|768.5|767.5|768.8|767.8|767.3|766.3|208
1679418600000|2023-03-21 17:10:00|768.8|767.8|770.3|769.3|770.3|769.3|768.5|767.5|275
1679418900000|2023-03-21 17:15:00|770.1|769.1|770.3|769.3|771|770|769.8|768.8|239
1679419200000|2023-03-21 17:20:00|770.4|769.4|773.9|772.9|774|773|770.3|769.3|531
1679419500000|2023-03-21 17:25:00|774|773|772.8|771.8|774.5|773.5|772.1|771.1|210
1679419800000|2023-03-21 17:30:00|772.9|771.9|771.5|770.5|773.3|772.3|771|770|115
1679420100000|2023-03-21 17:35:00|771.8|770.8|770.6|769.6|772.8|771.8|770.6|769.6|217
1679420400000|2023-03-21 17:40:00|770.8|769.8|771.3|770.3|771.6|770.6|769.6|768.6|248
1679420700000|2023-03-21 17:45:00|771|770|772.5|771.5|772.8|771.8|771|770|79
1679421000000|2023-03-21 17:50:00|772.4|771.4|772.3|771.3|773|772|771.4|770.4|106
1679421300000|2023-03-21 17:55:00|772.4|771.4|772|771|773.6|772.6|771.9|770.9|311
1679421600000|2023-03-21 18:00:00|772.3|771.3|772.1|771.1|772.8|771.8|771.8|770.8|105
1679421900000|2023-03-21 18:05:00|772|771|773.1|772.1|773.1|772.1|771.6|770.6|173
1679422200000|2023-03-21 18:10:00|773.4|772.4|772|771|773.6|772.6|771.8|770.8|90
1679422500000|2023-03-21 18:15:00|772.1|771.1|773.6|772.6|773.6|772.6|772|771|123
1679422800000|2023-03-21 18:20:00|773.5|772.5|774|773|774.5|773.5|773.5|772.5|156
1679423100000|2023-03-21 18:25:00|773.9|772.9|777.1|776.1|777.4|776.4|773.9|772.9|697
1679423400000|2023-03-21 18:30:00|777|776|775|774|777.4|776.4|774.9|773.9|299
1679423700000|2023-03-21 18:35:00|775.1|774.1|773.6|772.6|775.4|774.4|773.6|772.6|60
1679424000000|2023-03-21 18:40:00|773.8|772.8|775.6|774.6|775.6|774.6|773.6|772.6|38
1679424300000|2023-03-21 18:45:00|775.5|774.5|776.5|775.5|776.5|775.5|775.5|774.5|29
1679424600000|2023-03-21 18:50:00|776.4|775.4|778.5|777.5|778.6|777.6|776.1|775.1|491
1679424900000|2023-03-21 18:55:00|778.3|777.3|777.8|776.8|778.5|777.5|777.3|776.3|63
1679425200000|2023-03-21 19:00:00|777.6|776.6|778.4|777.4|778.9|777.9|777.6|776.6|33
1679425500000|2023-03-21 19:05:00|778.5|777.5|778.8|777.8|778.8|777.8|777.8|776.8|27
1679425800000|2023-03-21 19:10:00|778.9|777.9|778.3|777.3|778.9|777.9|777.5|776.5|70
1679426100000|2023-03-21 19:15:00|778.4|777.4|779|778|779.1|778.1|778.3|777.3|53
1679426400000|2023-03-21 19:20:00|779.1|778.1|779|778|779.4|778.4|779|778|15
1679426700000|2023-03-21 19:25:00|778.9|777.9|778.3|777.3|779|778|778.1|777.1|9
1679427000000|2023-03-21 19:30:00|778.4|777.4|778.5|777.5|778.5|777.5|778|777|86
1679427300000|2023-03-21 19:35:00|778.8|777.8|779.1|778.1|779.3|778.3|778.8|777.8|23
1679427600000|2023-03-21 19:40:00|779|778|779.3|778.3|779.5|778.5|778.9|777.9|85
1679427900000|2023-03-21 19:45:00|779|778|778.5|777.5|779|778|778|777|24
1679428200000|2023-03-21 19:50:00|778.3|777.3|778.5|777.5|778.6|777.6|778|777|14
1679428500000|2023-03-21 19:55:00|778.3|777.3|777.9|776.9|778.3|777.3|777.1|776.1|70
1679428800000|2023-03-21 20:00:00|777.8|776.8|778.1|777.1|778.3|777.3|777.8|776.8|3
1679429100000|2023-03-21 20:05:00|778.3|777.3|777.8|776.8|778.3|777.3|777.8|776.8|2
1679429400000|2023-03-21 20:10:00|777.5|776.5|777.1|776.1|777.9|776.9|777.1|776.1|16
1679429700000|2023-03-21 20:15:00|777.3|776.3|778|777|778.3|777.3|777.3|776.3|19
1679430000000|2023-03-21 20:20:00|778.3|777.3|777.5|776.5|778.3|777.3|777.5|776.5|11
1679430300000|2023-03-21 20:25:00|777.4|776.4|776.4|775.4|777.8|776.8|776.4|775.4|17
1679430600000|2023-03-21 20:30:00|776.3|775.3|777.1|776.1|777.4|776.1|775.6|774.4|13
1679430900000|2023-03-21 20:35:00|777|776|776.9|775.9|777.4|776.4|776.9|775.9|57
1679431200000|2023-03-21 20:40:00|777.3|776.3|777.9|776.9|778|777|777.1|776.1|22
1679431500000|2023-03-21 20:45:00|777.6|776.6|778.1|777.1|778.5|777.5|777.6|776.6|27
1679431800000|2023-03-21 20:50:00|777.8|776.8|777.4|776.4|778.5|777.5|777.4|776.4|9
1679432100000|2023-03-21 20:55:00|777.1|776.1|778.4|775.4|778.4|776.6|776.6|775.4|28
1679432400000|2023-03-21 21:00:00|778.3|775.3|778.1|775.1|778.3|775.3|777.8|774.8|0
1679433000000|2023-03-21 21:10:00|778.3|775.3|778.3|775.3|778.3|775.3|778.3|775.3|10
1679433900000|2023-03-21 21:25:00|778.9|775.9|778.9|775.9|778.9|775.9|778.9|775.9|0
1679434200000|2023-03-21 21:30:00|778.1|775.1|777|774|779|776|776.8|773.8|1
1679434500000|2023-03-21 21:35:00|777.3|774.3|778.1|775.1|778.1|775.1|777.3|774.3|0
1679435700000|2023-03-21 21:55:00|778.3|775.3|778.3|775.3|778.3|775.3|778.3|775.3|1
1679450400000|2023-03-22 02:00:00|769.6|768.6|770.4|769.4|770.8|769.8|769.3|768.3|29
1679450700000|2023-03-22 02:05:00|770|769|769.6|768.6|770.6|769.6|769.6|768.6|2
1679451300000|2023-03-22 02:15:00|769.8|768.8|769.3|768.3|770.5|769.5|769.1|768.1|0
1679451600000|2023-03-22 02:20:00|769.4|768.4|769.5|768.5|770|769|769.1|768.1|0
1679451900000|2023-03-22 02:25:00|769.4|768.4|769.8|768.8|770.6|768.8|769.4|767.6|0
1679452200000|2023-03-22 02:30:00|769.6|768.6|768.5|767.5|769.8|768.8|768.5|767.5|5
1679452500000|2023-03-22 02:35:00|768.4|767.4|769.1|768.1|769.1|768.1|768.3|767.3|2
1679452800000|2023-03-22 02:40:00|769|768|769.5|768.5|770.6|768.8|768.9|767.6|3
1679453100000|2023-03-22 02:45:00|769.6|768.6|769.4|768.4|770.6|768.8|769.1|767.6|0
1679453400000|2023-03-22 02:50:00|769.3|768.3|768.9|767.9|769.6|768.6|768.9|767.9|12
1679453700000|2023-03-22 02:55:00|769|768|769.4|768.4|770.6|768.9|768.5|767.5|2
1679454000000|2023-03-22 03:00:00|770.6|767.6|769.8|768.8|771.1|769.8|769.8|767.6|16
1679454300000|2023-03-22 03:05:00|769.9|768.9|771.3|770.3|771.9|770.9|769.6|768.6|34
1679454600000|2023-03-22 03:10:00|771.4|770.4|771.6|770.6|771.8|770.8|771.4|770.4|19
1679454900000|2023-03-22 03:15:00|771.5|770.5|771.9|770.9|772|771|771.4|770.4|2
1679455200000|2023-03-22 03:20:00|772|771|771.8|770.8|772|771|771.6|770.6|2
1679455500000|2023-03-22 03:25:00|771.9|770.9|772|771|772.3|771.3|771.5|770.5|13
1679455800000|2023-03-22 03:30:00|772.1|771.1|772.6|771.6|772.6|771.6|772|771|3
1679456100000|2023-03-22 03:35:00|772.5|771.5|772.5|771.5|772.6|771.6|772.4|771.4|1
1679456400000|2023-03-22 03:40:00|772.6|771.6|772.6|771.6|773|772|772.5|771.5|0
1679456700000|2023-03-22 03:45:00|772.9|771.9|773|772|773.1|772.1|772.5|771.5|3
1679457000000|2023-03-22 03:50:00|772.9|771.9|773.3|772.3|773.5|772.5|772.8|771.8|0
1679457300000|2023-03-22 03:55:00|773.1|772.1|773|772|773.1|772.1|772.5|771.5|2
1679457600000|2023-03-22 04:00:00|772.8|771.8|772.9|771.9|773|772|772.8|771.8|0
1679457900000|2023-03-22 04:05:00|772.6|771.6|772.5|771.5|772.9|771.9|772.5|771.5|14
1679458200000|2023-03-22 04:10:00|772.6|771.6|772.6|771.6|772.8|771.8|772.5|771.5|0
1679458500000|2023-03-22 04:15:00|772.8|771.8|771.8|770.8|772.8|771.8|771.8|770.8|3
1679458800000|2023-03-22 04:20:00|772.1|771.1|772|771|772.3|771.3|771.8|770.8|2
1679459100000|2023-03-22 04:25:00|772.1|771.1|772.1|771.1|772.1|771.1|772|771|0
1679459400000|2023-03-22 04:30:00|771.8|770.8|773|772|773.5|772.5|771.6|770.6|1
1679459700000|2023-03-22 04:35:00|772.9|771.9|772.8|771.8|772.9|771.9|772.8|771.8|1
1679460000000|2023-03-22 04:40:00|773.8|772.8|774|773|774|773|773.8|772.8|23
1679460300000|2023-03-22 04:45:00|773.8|772.8|774|773|774|773|773.6|772.6|2
1679460600000|2023-03-22 04:50:00|774.1|773.1|774.3|773.3|774.4|773.4|774.1|773.1|2
1679460900000|2023-03-22 04:55:00|774.1|773.1|773.9|772.9|774.1|773.1|773.9|772.9|0
1679461200000|2023-03-22 05:00:00|774|773|774|773|774.4|773.4|773.9|772.9|3
1679461500000|2023-03-22 05:05:00|774.1|773.1|774.8|773.8|774.8|773.8|774|773|11
1679461800000|2023-03-22 05:10:00|774.5|773.5|774.5|773.5|774.6|773.6|774.4|773.4|1
1679462100000|2023-03-22 05:15:00|774.4|773.4|774|773|774.5|773.5|774|773|0
1679462400000|2023-03-22 05:20:00|774.3|773.3|774.1|773.1|774.3|773.3|773.8|772.8|1
1679462700000|2023-03-22 05:25:00|773.9|772.9|773.8|772.8|774|773|773.8|772.8|2
1679463000000|2023-03-22 05:30:00|773.6|772.6|773.8|772.8|774.1|773.1|773|772|0
1679463300000|2023-03-22 05:35:00|773.6|772.6|774|773|774.3|773.3|773.6|772.6|19
1679463600000|2023-03-22 05:40:00|773.8|772.8|773.8|772.8|773.9|772.9|773.1|772.1|4
1679463900000|2023-03-22 05:45:00|773.6|772.6|773.6|772.6|773.8|772.8|773.6|772.6|1
1679464200000|2023-03-22 05:50:00|773.3|772.3|772.6|771.6|773.3|772.3|772.3|771.3|5
1679464500000|2023-03-22 05:55:00|772.5|771.5|772.9|771.9|773.4|772.4|772.5|771.5|1
1679464800000|2023-03-22 06:00:00|772.8|771.8|773.5|772.5|773.8|772.8|772.8|771.8|2
1679465100000|2023-03-22 06:05:00|773.6|772.6|772.3|771.3|773.6|772.6|771.9|770.9|3
1679465400000|2023-03-22 06:10:00|772.6|771.6|772.6|771.6|773.4|771.9|771.9|770.4|24
1679465700000|2023-03-22 06:15:00|773|772|772.9|771.9|773.9|772.5|772.6|770.9|25
1679466000000|2023-03-22 06:20:00|772.4|771.4|771.9|770.9|772.5|771.5|771.6|770.6|12
1679466300000|2023-03-22 06:25:00|772|771|772.1|771.1|772.4|771.4|771.9|770.9|3
1679466600000|2023-03-22 06:30:00|772|771|771.6|770.6|772.8|771.8|771.4|770.4|17
1679466900000|2023-03-22 06:35:00|771.8|770.8|771.5|770.5|772|771|771.4|770.4|2
1679467200000|2023-03-22 06:40:00|771.4|770.4|771.4|770.4|771.8|770.8|771.4|770.4|4
1679467500000|2023-03-22 06:45:00|771.8|770.8|771.5|770.5|771.8|770.8|771.4|770.4|12
1679467800000|2023-03-22 06:50:00|771.4|770.4|770.8|769.8|771.9|770.9|770.6|769.6|28
1679468100000|2023-03-22 06:55:00|770.5|769.5|770.3|769.3|770.6|769.6|769.6|768.6|36
1679468400000|2023-03-22 07:00:00|770.5|769.5|768.5|767.5|771|770|768.5|767.5|44
1679468700000|2023-03-22 07:05:00|768.6|767.6|770.4|769.4|770.5|769.5|768.5|767.5|108
1679469000000|2023-03-22 07:10:00|770.5|769.5|768.9|767.9|770.9|769.9|768.5|767.5|73
1679469300000|2023-03-22 07:15:00|769.1|768.1|769|768|769.4|768.4|768.1|767.1|108
1679469600000|2023-03-22 07:20:00|769.3|768.3|768.1|767.1|769.4|768.4|767.8|766.8|100
1679469900000|2023-03-22 07:25:00|768.3|767.3|768.6|767.6|769.3|768.3|768|767|85
1679470200000|2023-03-22 07:30:00|768.5|767.5|768.5|767.5|769.3|768.3|767.8|766.8|176
1679470500000|2023-03-22 07:35:00|768.4|767.4|769.4|768.4|769.5|768.5|768.1|767.1|31
1679470800000|2023-03-22 07:40:00|769.5|768.5|768.8|767.8|769.6|768.6|768.6|767.6|25
1679471100000|2023-03-22 07:45:00|768.6|767.6|769.3|768.3|769.3|768.3|767.8|766.8|17
1679471400000|2023-03-22 07:50:00|769.4|768.4|769.1|768.1|769.5|768.5|768.8|767.8|40
1679471700000|2023-03-22 07:55:00|769|768|771.3|770.3|771.3|770.3|768.9|767.9|104
1679472000000|2023-03-22 08:00:00|771.1|770.1|771.9|770.9|773|772|771.1|770.1|183
1679472300000|2023-03-22 08:05:00|772|771|774.8|773.8|775.3|774.3|771.5|770.5|104
1679472600000|2023-03-22 08:10:00|774.9|773.9|774.5|773.5|775.8|774.8|774.3|773.3|103
1679472900000|2023-03-22 08:15:00|774.8|773.8|771.1|770.1|775|774|771.1|770.1|203
1679473200000|2023-03-22 08:20:00|771.3|770.3|771.9|770.9|774.3|773.3|770.9|769.9|569
1679473500000|2023-03-22 08:25:00|771.8|770.8|771.3|770.3|773.8|772.8|770|769|741
1679473800000|2023-03-22 08:30:00|771|770|769.4|768.4|771|770|768.6|767.6|662
1679474100000|2023-03-22 08:35:00|769.6|768.6|770.4|769.4|771.8|770.8|769.3|768.3|249
1679474400000|2023-03-22 08:40:00|769.9|768.9|772.9|771.9|773.3|772.3|769.8|768.8|912
1679474700000|2023-03-22 08:45:00|772.5|771.5|774.3|773.3|774.9|773.9|772.1|771.1|934
1679475000000|2023-03-22 08:50:00|774.1|773.1|772.5|771.5|774.3|773.3|771.6|770.6|227
1679475300000|2023-03-22 08:55:00|772.4|771.4|774.1|773.1|774.1|773.1|772.3|771.3|305
1679475600000|2023-03-22 09:00:00|774.5|773.5|776.8|775.8|777|776|773.9|772.9|683
1679475900000|2023-03-22 09:05:00|776.9|775.9|776.3|775.3|776.9|775.9|775|774|292
1679476200000|2023-03-22 09:10:00|776.4|775.4|776.9|775.9|777.6|776.6|776.4|775.4|570
1679476500000|2023-03-22 09:15:00|776.8|775.8|777.8|776.8|778.3|777.3|775.9|774.9|285
1679476800000|2023-03-22 09:20:00|777.6|776.6|779.1|778.1|779.1|778.1|777.5|776.5|500
1679477100000|2023-03-22 09:25:00|779.3|778.3|780.8|779.8|781.3|780.3|779.3|778.3|185
1679477400000|2023-03-22 09:30:00|780.4|779.4|781.4|780.4|781.8|780.8|780.4|779.4|376
1679477700000|2023-03-22 09:35:00|781.5|780.5|782.3|781.3|782.9|781.9|780.5|779.5|417
1679478000000|2023-03-22 09:40:00|781.8|780.8|778.8|777.8|781.8|780.8|776.5|775.5|699
1679478300000|2023-03-22 09:45:00|778.9|777.9|779|778|780.6|779.6|778.9|777.9|183
1679478600000|2023-03-22 09:50:00|778.9|777.9|778.4|777.4|778.9|777.9|777.9|776.9|114
1679478900000|2023-03-22 09:55:00|778.6|777.6|780|779|780|779|778.6|777.6|117
1679479200000|2023-03-22 10:00:00|780.1|779.1|779.5|778.5|780.1|779.1|778.3|777.3|99
1679479500000|2023-03-22 10:05:00|779.6|778.6|780.3|779.3|780.3|779.3|779|778|56
1679479800000|2023-03-22 10:10:00|780.1|779.1|780.3|779.3|781.4|780.4|780|779|95
1679480100000|2023-03-22 10:15:00|780.5|779.5|781.1|780.1|781.5|780.5|780.5|779.5|110
1679480400000|2023-03-22 10:20:00|781|780|782.3|781.3|782.4|781.4|780.9|779.9|84
1679480700000|2023-03-22 10:25:00|782.1|781.1|781.8|780.8|782.6|781.6|781.8|780.8|154
1679481000000|2023-03-22 10:30:00|781.9|780.9|782.4|781.4|782.6|781.6|780.9|779.9|155
1679481300000|2023-03-22 10:35:00|782.5|781.5|782.6|781.6|782.8|781.8|781.9|780.9|316
1679481600000|2023-03-22 10:40:00|782.8|781.8|782.3|781.3|782.9|781.9|782|781|281
1679481900000|2023-03-22 10:45:00|782|781|781.6|780.6|782.1|781.1|780.5|779.5|427
1679482200000|2023-03-22 10:50:00|781.9|780.9|783.1|782.1|783.4|782.4|781.6|780.6|261
1679482500000|2023-03-22 10:55:00|783.4|782.4|782.6|781.6|783.4|782.4|780.8|779.8|372
1679482800000|2023-03-22 11:00:00|782.5|781.5|783.4|782.4|783.6|782.6|782.5|781.5|221
1679483100000|2023-03-22 11:05:00|783.5|782.5|783.6|782.6|784.6|783.6|783.3|782.3|172
1679483400000|2023-03-22 11:10:00|783.8|782.8|782.5|781.5|784|783|782.3|781.3|127
1679483700000|2023-03-22 11:15:00|782.8|781.8|784|783|784.3|783.3|782.5|781.5|58
1679484000000|2023-03-22 11:20:00|783.9|782.9|783|782|784.3|783.3|782.6|781.6|248
1679484300000|2023-03-22 11:25:00|783.1|782.1|783.3|782.3|783.8|782.8|782.5|781.5|138
1679484600000|2023-03-22 11:30:00|783.1|782.1|782.8|781.8|784|783|782.3|781.3|364
1679484900000|2023-03-22 11:35:00|782.5|781.5|782.3|781.3|783.1|782.1|782|781|103
1679485200000|2023-03-22 11:40:00|782.1|781.1|782|781|782.5|781.5|781.9|780.9|118
1679485500000|2023-03-22 11:45:00|782.1|781.1|781|780|782.3|781.3|780.6|779.6|71
1679485800000|2023-03-22 11:50:00|781.3|780.3|780.8|779.8|781.4|780.4|779.9|778.9|204
1679486100000|2023-03-22 11:55:00|780.6|779.6|780.8|779.8|781.1|780.1|780.5|779.5|189
1679486400000|2023-03-22 12:00:00|781|780|782.3|781.3|783.1|782.1|781|780|124
1679486700000|2023-03-22 12:05:00|782.8|781.8|783.6|782.6|784.3|783.3|782.5|781.5|170
1679487000000|2023-03-22 12:10:00|783.8|782.8|784.8|783.8|785|784|783.8|782.8|571
1679487300000|2023-03-22 12:15:00|784.6|783.6|783.6|782.6|784.6|783.6|783.3|782.3|87
1679487600000|2023-03-22 12:20:00|783.5|782.5|786|785|787.3|786.3|782.9|781.9|1604
1679487900000|2023-03-22 12:25:00|785.9|784.9|785.1|784.1|786.9|785.9|784.1|783.1|480
1679488200000|2023-03-22 12:30:00|785|784|784.9|783.9|785.9|784.9|783.3|782.3|196
1679488500000|2023-03-22 12:35:00|785|784|786.9|785.9|787.1|786.1|784.9|783.9|81
1679488800000|2023-03-22 12:40:00|787|786|788.5|787.5|788.9|787.9|786.9|785.9|477
1679489100000|2023-03-22 12:45:00|788.6|787.6|788|787|788.6|787.6|787.1|786.1|245
1679489400000|2023-03-22 12:50:00|787.9|786.9|787.8|786.8|788.4|787.4|787|786|248
1679489700000|2023-03-22 12:55:00|788|787|790.9|789.9|791.1|790.1|787.8|786.8|183
1679490000000|2023-03-22 13:00:00|791|790|793.1|792.1|794.4|793.4|790|789|722
1679490300000|2023-03-22 13:05:00|792.8|791.8|794.4|793.4|795.4|794.4|792.6|791.6|2088
1679490600000|2023-03-22 13:10:00|794.5|793.5|793.6|792.6|794.5|793.5|792.6|791.6|320
1679490900000|2023-03-22 13:15:00|793|792|791.8|790.8|794.3|793.3|791|790|620
1679491200000|2023-03-22 13:20:00|791.6|790.6|789.9|788.9|791.6|790.6|789.3|788.3|478
1679491500000|2023-03-22 13:25:00|789.8|788.8|790.9|789.9|791.3|790.3|789.1|788.1|246
1679491800000|2023-03-22 13:30:00|790.8|789.8|790|789|791.8|790.8|787.6|786.6|361
1679492100000|2023-03-22 13:35:00|789.5|788.5|789.1|788.1|792|791|789|788|248
1679492400000|2023-03-22 13:40:00|789|788|788.1|787.1|789.9|788.9|786.5|785.5|543
1679492700000|2023-03-22 13:45:00|787.9|786.9|790.1|789.1|791.3|790.3|787.6|786.6|1594
1679493000000|2023-03-22 13:50:00|790.3|789.3|788.6|787.6|791.1|790.1|787|786|377
1679493300000|2023-03-22 13:55:00|788.5|787.5|785.6|784.6|788.8|787.8|784.4|783.4|498
1679493600000|2023-03-22 14:00:00|786|785|786.5|785.5|788|787|785.4|784.4|476
1679493900000|2023-03-22 14:05:00|786.8|785.8|787|786|787.8|786.8|786.1|785.1|444
1679494200000|2023-03-22 14:10:00|786.8|785.8|784.5|783.5|787.6|786.6|784.1|783.1|379
1679494500000|2023-03-22 14:15:00|784.6|783.6|785.3|784.3|786.8|785.8|783.8|782.8|571
1679494800000|2023-03-22 14:20:00|785|784|784.5|783.5|786|785|784.1|783.1|342
1679495100000|2023-03-22 14:25:00|785|784|786|785|786.1|785.1|782.8|781.8|277
1679495400000|2023-03-22 14:30:00|787.5|786.5|789.8|788.8|793.8|792.8|787|785.9|828
1679495700000|2023-03-22 14:35:00|789.9|788.9|791|790|792|791|788.8|787.8|362
1679496000000|2023-03-22 14:40:00|790.9|789.9|793.4|792.4|795.4|794.4|790.3|789.3|617
1679496300000|2023-03-22 14:45:00|793.5|792.5|793|792|794|793|792|791|447
1679496600000|2023-03-22 14:50:00|792.9|791.9|797.3|796.3|797.4|796.4|792.6|791.6|616
1679496900000|2023-03-22 14:55:00|797.1|796.1|797.4|796.4|797.6|796.6|796|795|814
1679497200000|2023-03-22 15:00:00|797.3|796.3|794.5|793.5|797.5|796.5|794.5|793.5|333
1679497500000|2023-03-22 15:05:00|794.8|793.8|791.8|790.8|795.9|794.9|791.8|790.8|630
1679497800000|2023-03-22 15:10:00|792|791|795.8|794.8|795.9|794.9|791.4|790.4|543
1679498100000|2023-03-22 15:15:00|796|795|794.4|793.4|796|795|793.8|792.8|186
1679498400000|2023-03-22 15:20:00|794.3|793.3|795.8|794.8|795.9|794.9|793.6|792.6|497
1679498700000|2023-03-22 15:25:00|795.6|794.6|794|793|796|795|793.5|792.5|206
1679499000000|2023-03-22 15:30:00|794.1|793.1|788.4|787.4|794.3|793.3|788.1|787.1|576
1679499300000|2023-03-22 15:35:00|788.5|787.5|790.8|789.8|791.5|790.5|788.5|787.5|178
1679499600000|2023-03-22 15:40:00|790.9|789.9|788.5|787.5|790.9|789.9|788.3|787.3|380
1679499900000|2023-03-22 15:45:00|788.6|787.6|788.5|787.5|789.5|788.5|787|786|566
1679500200000|2023-03-22 15:50:00|788.4|787.4|789.3|788.3|791|790|788.3|787.3|389
1679500500000|2023-03-22 15:55:00|789.4|788.4|784.8|783.8|790.1|789.1|784.6|783.6|1098
1679500800000|2023-03-22 16:00:00|784.9|783.9|784.5|783.5|787|786|784.5|783.5|410
1679501100000|2023-03-22 16:05:00|784.1|783.1|783.6|782.6|788|787|782.8|781.8|820
1679501400000|2023-03-22 16:10:00|783.5|782.5|783.3|782.3|784.6|783.6|782.1|781.1|652
1679501700000|2023-03-22 16:15:00|783.1|782.1|784.4|783.4|786|785|782.9|781.9|839
1679502000000|2023-03-22 16:20:00|784.1|783.1|784.1|783.1|785.6|784.6|782.1|781.1|1259
1679502300000|2023-03-22 16:25:00|784|783|785.1|784.1|786.4|785.4|782.4|781.4|2119
1679502600000|2023-03-22 16:30:00|785.3|784.3|785.4|784.4|785.4|784.4|783.4|782.4|1407
1679502900000|2023-03-22 16:35:00|785.3|784.3|784.3|783.3|787.1|786.1|783.3|782.3|475
1679503200000|2023-03-22 16:40:00|784.4|783.4|786.3|785.3|786.3|785.3|783|782|628
1679503500000|2023-03-22 16:45:00|786.1|785.1|786.5|785.5|787.6|786.6|785|784|210
1679503800000|2023-03-22 16:50:00|786.4|785.4|786.8|785.8|788.4|787.4|785.9|784.9|286
1679504100000|2023-03-22 16:55:00|786.6|785.6|787.3|786.3|787.4|786.4|785|784|666
1679504400000|2023-03-22 17:00:00|787|786|786.4|785.4|787.3|786.3|784.8|783.8|230
1679504700000|2023-03-22 17:05:00|786.3|785.3|786.5|785.5|786.8|785.8|784.8|783.8|253
1679505000000|2023-03-22 17:10:00|786.6|785.6|787.3|786.3|787.9|786.9|786.3|785.3|97
1679505300000|2023-03-22 17:15:00|787|786|788.4|787.4|788.5|787.5|786.8|785.8|364
1679505600000|2023-03-22 17:20:00|788|787|786|785|788.6|787.6|785.8|784.8|283
1679505900000|2023-03-22 17:25:00|786.1|785.1|784.3|783.3|786.6|785.6|784.3|783.3|472
1679506200000|2023-03-22 17:30:00|784.4|783.4|782.3|781.3|785.9|784.9|782.3|781.3|343
1679506500000|2023-03-22 17:35:00|782|781|782.4|781.4|782.9|781.9|782|781|143
1679506800000|2023-03-22 17:40:00|782.3|781.3|781|780|782.4|781.4|780.9|779.9|317
1679507100000|2023-03-22 17:45:00|780.8|779.8|779.5|778.5|781.3|780.3|779|778|471
1679507400000|2023-03-22 17:50:00|779.6|778.6|779.3|778.3|780.1|779.1|779|778|540
1679507700000|2023-03-22 17:55:00|779.4|778.4|779.8|778.8|781.4|780.4|779.1|778.1|375
1679508000000|2023-03-22 18:00:00|779.9|778.9|784|783|785.4|784.4|779.8|778.8|450
1679508300000|2023-03-22 18:05:00|784.3|783.3|782.8|781.8|786|785|781.8|780.8|535
1679508600000|2023-03-22 18:10:00|783|782|782.5|781.5|783.8|782.8|781|780|242
1679508900000|2023-03-22 18:15:00|782.9|781.9|781.3|780.3|783.5|782.5|780|779|539
1679509200000|2023-03-22 18:20:00|781.4|780.4|784|783|784.6|783.6|781|780|547
1679509500000|2023-03-22 18:25:00|783.8|782.8|785|784|786.9|785.9|781.5|780.5|1161
1679509800000|2023-03-22 18:30:00|784.6|783.6|785.3|784.3|785.8|784.8|783.5|782.5|123
1679510100000|2023-03-22 18:35:00|785|784|785.8|784.8|786|785|782.8|781.8|66
1679510400000|2023-03-22 18:40:00|785.6|784.6|786.5|785.5|787.3|786.3|785.6|784.6|32
1679510700000|2023-03-22 18:45:00|786.4|785.4|785.6|784.6|787.4|786.4|785.5|784.5|106
1679511000000|2023-03-22 18:50:00|785.8|784.8|784.6|783.6|786.3|785.3|784.3|783.3|63
1679511300000|2023-03-22 18:55:00|784.8|783.8|784.1|783.1|785.8|784.8|783.6|782.6|37
1679511600000|2023-03-22 19:00:00|783.9|782.9|781.8|780.8|784|783|781.3|780.3|101
1679511900000|2023-03-22 19:05:00|781.5|780.5|781.4|780.4|782.5|781.5|780.8|779.8|40
1679512200000|2023-03-22 19:10:00|781.3|780.3|781.3|780.3|781.4|780.4|780.3|779.3|34
1679512500000|2023-03-22 19:15:00|781.4|780.4|781.9|780.9|782.6|781.6|780.8|779.8|95
1679512800000|2023-03-22 19:20:00|781.8|780.8|782.3|781.3|783.4|782.4|781.5|780.5|4
1679513100000|2023-03-22 19:25:00|782.4|781.4|783.4|782.4|784|783|782|781|72
1679513400000|2023-03-22 19:30:00|783.8|782.8|783.3|782.3|784.3|783.3|783|782|139
1679513700000|2023-03-22 19:35:00|783.5|782.5|782.5|781.5|784|783|782|781|24
1679514000000|2023-03-22 19:40:00|782.6|781.6|782.8|781.8|784|783|782.5|781.5|203
1679514300000|2023-03-22 19:45:00|782.5|781.5|782.3|781.3|782.5|781.5|781.5|780.5|71
1679514600000|2023-03-22 19:50:00|781.8|780.8|781.3|780.3|782.3|781.3|780.3|779.3|146
1679514900000|2023-03-22 19:55:00|781.1|780.1|780|779|781.3|780.3|779.6|778.6|35
1679515200000|2023-03-22 20:00:00|780.1|779.1|780.5|779.5|780.5|779.5|779.5|778.5|30
1679515500000|2023-03-22 20:05:00|780.4|779.4|778.4|777.4|780.6|779.6|778|777|219
1679515800000|2023-03-22 20:10:00|778.5|777.5|779.3|778.3|779.8|778.8|778.5|777.5|255
1679516100000|2023-03-22 20:15:00|779.5|778.5|779.8|778.8|780.3|779.3|779.3|778.3|32
1679516400000|2023-03-22 20:20:00|780|779|779|778|780|779|778.9|777.9|3
1679516700000|2023-03-22 20:25:00|778.9|777.9|778.6|777.6|779.4|778.4|778.5|777.5|24
1679517000000|2023-03-22 20:30:00|779|778|779.3|778.3|779.5|778.5|778.5|777.5|71
1679517300000|2023-03-22 20:35:00|779.1|778.1|779.1|778.1|779.4|778.4|779|778|7
1679517600000|2023-03-22 20:40:00|779.3|778.3|779.3|778.3|779.4|778.4|778.8|777.8|0
1679517900000|2023-03-22 20:45:00|779.4|778.4|779|778|779.4|778.4|778.9|777.9|3
1679518200000|2023-03-22 20:50:00|779.1|778.1|778|777|779.3|778.3|777.9|776.9|77
1679518500000|2023-03-22 20:55:00|778.1|777.1|778|777|778.5|777.5|777.9|776.9|11
1679518800000|2023-03-22 21:00:00|778.5|775.5|779.8|776.8|779.9|776.9|778.5|775.5|1
1679519400000|2023-03-22 21:10:00|779.5|776.5|779.5|776.5|779.5|776.5|779.5|776.5|0
1679519700000|2023-03-22 21:15:00|779.6|776.6|779.6|776.6|779.6|776.6|779.6|776.6|0
1679522100000|2023-03-22 21:55:00|779.5|776.5|779.5|776.5|779.5|776.5|779.5|776.5|1
1679536800000|2023-03-23 02:00:00|778.9|777.9|778.4|777.4|779.8|778.8|777.6|776.6|18
1679537100000|2023-03-23 02:05:00|778.3|777.3|778.3|777.3|778.3|777.3|777.6|776.6|18
1679537400000|2023-03-23 02:10:00|778.5|777.5|778.9|777.9|779.1|778.1|778.4|777.4|5
1679537700000|2023-03-23 02:15:00|779|778|779.3|778.3|779.4|778.4|778.5|777.5|0
1679538000000|2023-03-23 02:20:00|779.1|778.1|779.9|778.9|780|779|779.1|778.1|0
1679538300000|2023-03-23 02:25:00|779.4|778.4|779.4|778.4|779.5|778.5|779.1|778.1|0
1679538600000|2023-03-23 02:30:00|779.5|778.5|778.9|777.9|779.5|778.5|778.6|777.6|0
1679538900000|2023-03-23 02:35:00|779|778|778.6|777.6|779.6|778|778.5|776.6|0
1679539200000|2023-03-23 02:40:00|778.8|777.8|779|778|779.5|778.5|778.8|777.8|1
1679539500000|2023-03-23 02:45:00|778.8|777.8|779.3|778.3|779.4|778.4|778.5|777.5|0
1679539800000|2023-03-23 02:50:00|779.4|778.4|779.5|778.5|780|779|779.3|778.3|1
1679540100000|2023-03-23 02:55:00|779.8|778.8|779.3|778.3|780.6|778.8|779.3|777.6|1
1679540400000|2023-03-23 03:00:00|779.1|778.1|779.1|778.1|779.1|778.1|778.9|777.9|2
1679540700000|2023-03-23 03:05:00|779|778|780.6|779.6|780.6|779.6|779|778|7
1679541000000|2023-03-23 03:10:00|780.5|779.5|779.4|778.4|780.6|779.6|779.4|778.4|0
1679541300000|2023-03-23 03:15:00|779.3|778.3|779.3|778.3|779.5|778.5|778.9|777.9|1
1679541600000|2023-03-23 03:20:00|779.4|778.4|779.3|778.3|779.4|778.4|779.3|778.3|0
1679541900000|2023-03-23 03:25:00|778.9|777.9|778.9|777.9|778.9|777.9|778.6|777.6|0
1679542200000|2023-03-23 03:30:00|778.8|777.8|779|778|779|778|778.8|777.8|0
1679542500000|2023-03-23 03:35:00|779.1|778.1|779.4|778.4|779.5|778.5|779|778|4
1679542800000|2023-03-23 03:40:00|779.3|778.3|779|778|779.3|778.3|779|778|0
1679543100000|2023-03-23 03:45:00|779.3|778.3|779|778|779.3|778.3|778.6|777.6|0
1679543400000|2023-03-23 03:50:00|778.9|777.9|778.6|777.6|779|778|778.6|777.6|8
1679543700000|2023-03-23 03:55:00|778.8|777.8|779.1|778.1|779.4|778.4|778.6|777.6|1
1679544000000|2023-03-23 04:00:00|779.3|778.3|779.3|778.3|779.3|778.3|779.1|778.1|0
1679544300000|2023-03-23 04:05:00|779.1|778.1|779.1|778.1|779.3|778.3|779|778|0
1679544600000|2023-03-23 04:10:00|779|778|779.3|778.3|779.3|778.3|779|778|0
1679544900000|2023-03-23 04:15:00|779.1|778.1|779.3|778.3|779.4|778.4|779.1|778.1|2
1679545200000|2023-03-23 04:20:00|779.1|778.1|779.3|778.3|779.3|778.3|779|778|0
1679545500000|2023-03-23 04:25:00|779.1|778.1|779.1|778.1|779.3|778.3|779.1|778.1|0
1679545800000|2023-03-23 04:30:00|779|778|778.8|777.8|779.3|778.3|778.6|777.6|1
1679546400000|2023-03-23 04:40:00|778.9|777.9|778.9|777.9|778.9|777.9|778.8|777.8|0
1679546700000|2023-03-23 04:45:00|779.3|778.3|778.6|777.6|779.3|778.3|778.6|777.6|0
1679547000000|2023-03-23 04:50:00|779.1|778.1|778.6|777.6|779.1|778.1|778.6|777.6|0
1679547300000|2023-03-23 04:55:00|778.9|777.9|779|778|779.1|778.1|778.8|777.8|2
1679547600000|2023-03-23 05:00:00|779.1|778.1|779|778|779.3|778.3|778.9|777.9|1
1679547900000|2023-03-23 05:05:00|778.9|777.9|779.1|778.1|779.3|778.3|778.9|777.9|0
1679548200000|2023-03-23 05:10:00|779.3|778.3|779.3|778.3|779.4|778.4|779.1|778.1|0
1679548500000|2023-03-23 05:15:00|779|778|779|778|779.4|778.4|778.8|777.8|2
1679548800000|2023-03-23 05:20:00|778.9|777.9|778.8|777.8|779|778|778.6|777.6|0
1679549100000|2023-03-23 05:25:00|778.9|777.9|779.3|778.3|779.6|778.6|778.9|777.9|0
1679549400000|2023-03-23 05:30:00|779.1|778.1|779.8|778.8|780|779|779.1|778.1|5
1679549700000|2023-03-23 05:35:00|779.9|778.9|779.6|778.6|779.9|778.9|779.4|778.4|1
1679550000000|2023-03-23 05:40:00|779.3|778.3|779.3|778.3|779.8|778.8|779.1|778.1|0
1679550300000|2023-03-23 05:45:00|779|778|778.8|777.8|779.5|778.5|778.6|777.6|0
1679550600000|2023-03-23 05:50:00|778.9|777.9|779|778|779|778|778.6|777.6|1
1679550900000|2023-03-23 05:55:00|778.9|777.9|778.8|777.8|779.1|778.1|778.8|777.8|0
1679551200000|2023-03-23 06:00:00|778.6|777.6|778.8|777.8|778.8|777.8|778.6|777.6|26
1679551500000|2023-03-23 06:05:00|778.9|777.9|778.8|777.8|779.8|778.8|778.8|777.8|14
1679551800000|2023-03-23 06:10:00|778.9|777.9|778.9|777.9|779.1|778.1|778.8|777.8|1
1679552100000|2023-03-23 06:15:00|779|778|778.8|777.8|779.4|778.4|778.8|777.8|20
1679552400000|2023-03-23 06:20:00|778.9|777.9|779.1|778.1|779.3|778.3|778.8|777.8|2
1679552700000|2023-03-23 06:25:00|779|778|779|778|779.3|778.3|778.9|777.9|5
1679553000000|2023-03-23 06:30:00|778.9|777.9|778.9|777.9|779.3|778.3|778|777|12
1679553300000|2023-03-23 06:35:00|779|778|778.9|777.9|779.1|778.1|778.6|777.6|13
1679553600000|2023-03-23 06:40:00|778.8|777.8|779.4|778.4|779.4|778.4|778.6|777.6|2
1679553900000|2023-03-23 06:45:00|779.3|778.3|778.8|777.8|779.4|778.4|778.3|777.3|8
1679554200000|2023-03-23 06:50:00|778.6|777.6|778.1|777.1|778.8|777.8|778|777|2
1679554500000|2023-03-23 06:55:00|778.3|777.3|779.3|778.3|779.4|778.4|778|777|5
1679554800000|2023-03-23 07:00:00|779.1|778.1|780.8|779.8|780.9|779.9|779|778|6
1679555100000|2023-03-23 07:05:00|780.6|779.6|781.8|780.8|782|781|779.3|778.3|87
1679555400000|2023-03-23 07:10:00|781.6|780.6|782|781|782.1|781.1|780.3|779.3|104
1679555700000|2023-03-23 07:15:00|782.1|781.1|780.9|779.9|782.1|781.1|780.8|779.8|67
1679556000000|2023-03-23 07:20:00|781|780|779.3|778.3|781|780|778.8|777.8|86
1679556300000|2023-03-23 07:25:00|779.5|778.5|780.3|779.3|780.8|779.8|779|778|121
1679556600000|2023-03-23 07:30:00|780.5|779.5|781.4|780.4|782.5|781.5|780.5|779.5|191
1679556900000|2023-03-23 07:35:00|781.5|780.5|782.3|781.3|783|782|781.5|780.5|207
1679557200000|2023-03-23 07:40:00|782.4|781.4|782.3|781.3|782.5|781.5|782|781|184
1679557500000|2023-03-23 07:45:00|782.4|781.4|781.1|780.1|783|782|781|780|167
1679557800000|2023-03-23 07:50:00|781|780|782.3|781.3|782.5|781.5|780|779|292
1679558100000|2023-03-23 07:55:00|782.1|781.1|783|782|783.3|782.3|781.4|780.4|150
1679558400000|2023-03-23 08:00:00|783.1|782.1|781.3|780.3|783.5|782.5|780.9|779.9|141
1679558700000|2023-03-23 08:05:00|781|780|783|782|783.3|782.3|781|780|278
1679559000000|2023-03-23 08:10:00|783.1|782.1|783|782|784.1|783.1|782|781|360
1679559300000|2023-03-23 08:15:00|782.9|781.9|785.1|784.1|785.3|784.3|782.9|781.9|141
1679559600000|2023-03-23 08:20:00|785|784|785.5|784.5|786|785|784.8|783.8|185
1679559900000|2023-03-23 08:25:00|785.4|784.4|785.6|784.6|787.1|786.1|782.3|781.3|1050
1679560200000|2023-03-23 08:30:00|785.8|784.8|786.9|785.9|787.3|786.3|785.6|784.6|357
1679560500000|2023-03-23 08:35:00|786.8|785.8|784.3|783.3|787|786|784.3|783.3|200
1679560800000|2023-03-23 08:40:00|784.1|783.1|784.3|783.3|785|784|783.6|782.6|137
1679561100000|2023-03-23 08:45:00|784|783|784|783|784.9|783.9|783.8|782.8|55
1679561400000|2023-03-23 08:50:00|783.9|782.9|784.3|783.3|784.8|783.8|783.8|782.8|74
1679561700000|2023-03-23 08:55:00|784|783|784.6|783.6|785.1|784.1|783.8|782.8|294
1679562000000|2023-03-23 09:00:00|784.9|783.9|784|783|784.9|783.9|784|783|85
1679562300000|2023-03-23 09:05:00|783.9|782.9|783.3|782.3|784.3|783.3|783.1|782.1|60
1679562600000|2023-03-23 09:10:00|783.1|782.1|782.8|781.8|783.6|782.6|782.3|781.3|174
1679562900000|2023-03-23 09:15:00|782.6|781.6|783.3|782.3|783.5|782.5|782.6|781.6|93
1679563200000|2023-03-23 09:20:00|783.1|782.1|781.3|780.3|783.3|782.3|780.3|779.3|204
1679563500000|2023-03-23 09:25:00|781.4|780.4|778.9|777.9|781.9|780.9|778.8|777.8|281
1679563800000|2023-03-23 09:30:00|778.8|777.8|777|776|779.4|778.4|774.3|773.3|778
1679564100000|2023-03-23 09:35:00|777.3|776.3|779.5|778.5|779.8|778.8|776.4|775.4|721
1679564400000|2023-03-23 09:40:00|779.4|778.4|778.4|777.4|780|779|777.9|776.9|223
1679564700000|2023-03-23 09:45:00|778.3|777.3|778.4|777.4|778.6|777.6|777.9|776.9|61
1679565000000|2023-03-23 09:50:00|778.3|777.3|778.8|777.8|779|778|778.3|777.3|312
1679565300000|2023-03-23 09:55:00|778.9|777.9|778.8|777.8|779.8|778.8|778.8|777.8|67
1679565600000|2023-03-23 10:00:00|778.9|777.9|778.5|777.5|779.9|778.9|778|777|89
1679565900000|2023-03-23 10:05:00|778.4|777.4|780.1|779.1|780.1|779.1|778.4|777.4|333
1679566200000|2023-03-23 10:10:00|780|779|777.4|776.4|780.1|779.1|776.6|775.6|389
1679566500000|2023-03-23 10:15:00|777.3|776.3|776.6|775.6|778.6|777.6|776|775|193
1679566800000|2023-03-23 10:20:00|776.5|775.5|776.6|775.6|778.5|777.5|776.5|775.5|105
1679567100000|2023-03-23 10:25:00|776.5|775.5|776.4|775.4|777.1|776.1|776.1|775.1|125
1679567400000|2023-03-23 10:30:00|776.3|775.3|775.9|774.9|776.3|775.3|773.9|772.9|122
1679567700000|2023-03-23 10:35:00|775.8|774.8|778.1|777.1|778.4|777.4|775.8|774.8|217
1679568000000|2023-03-23 10:40:00|778|777|777.3|776.3|778.5|777.5|776.4|775.4|82
1679568300000|2023-03-23 10:45:00|777.4|776.4|777|776|778.3|777.3|776.8|775.8|41
1679568600000|2023-03-23 10:50:00|777.1|776.1|775.3|774.3|777.3|776.3|775.3|774.3|182
1679568900000|2023-03-23 10:55:00|775.4|774.4|776.5|775.5|777|776|775.3|774.3|190
1679569200000|2023-03-23 11:00:00|776.8|775.8|777.5|776.5|778|777|775.9|774.9|103
1679569500000|2023-03-23 11:05:00|777.4|776.4|777.5|776.5|777.8|776.8|776.6|775.6|77
1679569800000|2023-03-23 11:10:00|777.8|776.8|777.6|776.6|778|777|777.1|776.1|194
1679570100000|2023-03-23 11:15:00|777.9|776.9|777.8|776.8|778.3|777.3|777.1|776.1|29
1679570400000|2023-03-23 11:20:00|777.5|776.5|778.3|777.3|778.6|777.6|777|776|80
1679570700000|2023-03-23 11:25:00|778.1|777.1|777.8|776.8|778.5|777.5|776.5|775.5|177
1679571000000|2023-03-23 11:30:00|777.6|776.6|776.3|775.3|777.6|776.6|776|775|51
1679571300000|2023-03-23 11:35:00|776|775|775.8|774.8|777|776|775.6|774.6|154
1679571600000|2023-03-23 11:40:00|775.6|774.6|776.3|775.3|776.4|775.4|775.6|774.6|126
1679571900000|2023-03-23 11:45:00|776.4|775.4|776.8|775.8|776.9|775.9|776|775|36
1679572200000|2023-03-23 11:50:00|776.9|775.9|777|776|777.5|776.5|775.8|774.8|629
1679572500000|2023-03-23 11:55:00|776.9|775.9|776.1|775.1|776.9|775.9|774.6|773.6|386
1679572800000|2023-03-23 12:00:00|776.4|775.4|776.8|775.8|778|777|775.3|774.3|529
1679573100000|2023-03-23 12:05:00|776.9|775.9|778.4|777.4|778.5|777.5|776.1|775.1|73
1679573400000|2023-03-23 12:10:00|778.6|777.6|777.5|776.5|779.4|778.4|777.5|776.5|70
1679573700000|2023-03-23 12:15:00|777.3|776.3|779.8|778.8|780.5|779.5|777.3|776.3|127
1679574000000|2023-03-23 12:20:00|779.6|778.6|779.6|778.6|779.6|778.6|778.8|777.8|108
1679574300000|2023-03-23 12:25:00|779.5|778.5|780.1|779.1|781.8|780.8|779.5|778.5|527
1679574600000|2023-03-23 12:30:00|780|779|780.8|779.8|781.1|780.1|780|779|35
1679574900000|2023-03-23 12:35:00|780.9|779.9|781.9|780.9|782.3|781.3|780.8|779.8|108
1679575200000|2023-03-23 12:40:00|781.8|780.8|780.3|779.3|781.9|780.9|780.3|779.3|60
1679575500000|2023-03-23 12:45:00|780.5|779.5|778.8|777.8|780.5|779.5|778.5|777.5|36
1679575800000|2023-03-23 12:50:00|778.4|777.4|777|776|779.1|778.1|776.9|775.9|228
1679576100000|2023-03-23 12:55:00|777.3|776.3|777.3|776.3|778.5|777.5|777|776|159
1679576400000|2023-03-23 13:00:00|776.9|775.9|775.4|774.4|776.9|775.9|773.3|772.3|614
1679576700000|2023-03-23 13:05:00|775.8|774.8|775|774|778.5|777.5|775|774|306
1679577000000|2023-03-23 13:10:00|774.9|773.9|778.5|777.5|779|777.5|774.9|773.9|645
1679577300000|2023-03-23 13:15:00|778.3|777.3|778.8|777.8|779.5|778.5|777.6|776.6|185
1679577600000|2023-03-23 13:20:00|778.6|777.6|782|781|782.3|781.3|778.5|777.5|314
1679577900000|2023-03-23 13:25:00|782.1|781.1|783.1|782.1|783.4|782.4|781.8|780.8|134
1679578200000|2023-03-23 13:30:00|783.3|782.3|784|783|785.1|784.1|782.8|781.8|433
1679578500000|2023-03-23 13:35:00|783.9|782.9|783.8|782.8|784.5|783.5|781.3|780.3|481
1679578800000|2023-03-23 13:40:00|783.6|782.6|783.4|782.4|784.9|783.9|782.8|781.8|398
1679579100000|2023-03-23 13:45:00|783.5|782.5|779.9|778.9|785.5|784.5|779.6|778.6|423
1679579400000|2023-03-23 13:50:00|779.8|778.8|780.8|779.8|782|781|778.9|777.9|228
1679579700000|2023-03-23 13:55:00|780.6|779.6|780.3|779.3|781.3|780.3|779.3|778.3|165
1679580000000|2023-03-23 14:00:00|780.4|779.4|780|779|781.3|780.3|779.8|778.8|132
1679580300000|2023-03-23 14:05:00|780.3|779.3|780.5|779.5|782.3|781.3|780|779|352
1679580600000|2023-03-23 14:10:00|780.6|779.6|783.5|782.5|783.6|782.6|780.5|779.5|162
1679580900000|2023-03-23 14:15:00|783.3|782.3|781.5|780.5|783.5|782.5|780.9|779.9|83
1679581200000|2023-03-23 14:20:00|781.3|780.3|780.8|779.8|781.9|780.9|779.1|778.1|277
1679581500000|2023-03-23 14:25:00|780.6|779.6|782.8|781.8|783|782|780.5|779.5|57
1679581800000|2023-03-23 14:30:00|783|782|783.5|782.5|783.6|782.6|782.3|781.3|129
1679582100000|2023-03-23 14:35:00|783.6|782.6|783.6|782.6|784.3|783.3|781.8|780.8|335
1679582400000|2023-03-23 14:40:00|783.5|782.5|785.9|784.9|786.4|785.4|783.4|782.4|430
1679582700000|2023-03-23 14:45:00|785.8|784.8|787.9|786.9|788.4|787.4|784.8|783.8|356
1679583000000|2023-03-23 14:50:00|788|787|786.5|785.5|788.8|787.8|786.5|785.5|530
1679583300000|2023-03-23 14:55:00|786.8|785.8|787.3|786.3|788.4|787.4|786.8|785.8|143
1679583600000|2023-03-23 15:00:00|787.6|786.6|787|786|788.9|787.9|787|786|128
1679583900000|2023-03-23 15:05:00|787.1|786.1|788.8|787.8|789.1|788.1|787|786|136
1679584200000|2023-03-23 15:10:00|788.6|787.6|787.5|786.5|788.8|787.8|787.5|786.5|135
1679584500000|2023-03-23 15:15:00|787.6|786.6|787.5|786.5|789.3|788.3|787.4|786.4|309
1679584800000|2023-03-23 15:20:00|787.8|786.8|786.6|785.6|788.8|787.8|786|785|99
1679585100000|2023-03-23 15:25:00|786.5|785.5|785.3|784.3|787.3|786.3|785.1|784.1|186
1679585400000|2023-03-23 15:30:00|785.1|784.1|786.8|785.8|787.5|786.5|785.1|784.1|220
1679585700000|2023-03-23 15:35:00|786.6|785.6|785.1|784.1|786.8|785.8|784.4|783.4|75
1679586000000|2023-03-23 15:40:00|785|784|782.8|781.8|785.1|784.1|782.6|781.6|806
1679586300000|2023-03-23 15:45:00|782.6|781.6|784.4|783.4|785|784|780.9|779.9|717
1679586600000|2023-03-23 15:50:00|783.9|782.9|783.5|782.5|784.3|783.3|783|782|216
1679586900000|2023-03-23 15:55:00|783.4|782.4|781.8|780.8|783.5|782.5|781.3|780.3|136
1679587200000|2023-03-23 16:00:00|781.9|780.9|779.5|778.5|782.1|781.1|778.9|777.9|390
1679587500000|2023-03-23 16:05:00|779.4|778.4|780.8|779.8|781.5|780.5|778.9|777.9|542
1679587800000|2023-03-23 16:10:00|780.6|779.6|779.8|778.8|781.8|780.8|779.8|778.8|190
1679588100000|2023-03-23 16:15:00|779.6|778.6|778.3|777.3|781.4|780.4|778.1|777.1|284
1679588400000|2023-03-23 16:20:00|778.4|777.4|779.3|778.3|780.4|779.4|778.4|777.4|371
1679588700000|2023-03-23 16:25:00|779.4|778.4|781.3|780.3|782.8|781.8|778|777|1562
1679589000000|2023-03-23 16:30:00|781.1|780.1|781|780|782.6|781.6|780.3|779.3|719
1679589300000|2023-03-23 16:35:00|780.9|779.9|780.4|779.4|781.8|780.8|780|779|164
1679589600000|2023-03-23 16:40:00|780.3|779.3|779.6|778.6|780.8|779.8|779.6|778.6|58
1679589900000|2023-03-23 16:45:00|779.4|778.4|779|778|780|779|778.6|777.6|157
1679590200000|2023-03-23 16:50:00|778.9|777.9|776.9|775.9|779.1|778.1|776.9|775.9|139
1679590500000|2023-03-23 16:55:00|777|776|777.4|776.4|778.3|777.3|776.5|775.5|229
1679590800000|2023-03-23 17:00:00|777.5|776.5|775.5|774.5|777.6|776.6|775.3|774.3|189
1679591100000|2023-03-23 17:05:00|775.6|774.6|773.4|772.4|776.1|775.1|773.4|772.4|696
1679591400000|2023-03-23 17:10:00|773.1|772.1|774|773|774|773|772.4|771.4|239
1679591700000|2023-03-23 17:15:00|774.1|773.1|774.1|773.1|774.4|773.4|773.4|772.4|34
1679592000000|2023-03-23 17:20:00|774|773|775.1|774.1|775.5|774.5|773.4|772.4|17
1679592300000|2023-03-23 17:25:00|775|774|774.6|773.6|775|774|773.9|772.9|26
1679592600000|2023-03-23 17:30:00|774.8|773.8|774.3|773.3|775.1|774.1|773.9|772.9|63
1679592900000|2023-03-23 17:35:00|774.1|773.1|774.1|773.1|775.1|774.1|773.5|772.5|27
1679593200000|2023-03-23 17:40:00|774|773|776.1|775.1|776.1|775.1|773.4|772.4|679
1679593500000|2023-03-23 17:45:00|776|775|773|772|776|775|772.6|771.6|159
1679593800000|2023-03-23 17:50:00|773.1|772.1|773.8|772.8|773.9|772.9|771.4|770.4|567
1679594100000|2023-03-23 17:55:00|773.6|772.6|775|774|775.8|774.8|773.5|772.5|347
1679594400000|2023-03-23 18:00:00|775.1|774.1|774.3|773.3|775.4|774.4|774|773|134
1679594700000|2023-03-23 18:05:00|774.4|773.4|772.5|771.5|774.4|773.4|772.1|771.1|406
1679595000000|2023-03-23 18:10:00|772.4|771.4|773.5|772.5|774.6|773.6|772.1|771.1|267
1679595300000|2023-03-23 18:15:00|773.4|772.4|771.1|770.1|773.6|772.6|770.6|769.6|998
1679595600000|2023-03-23 18:20:00|771.3|770.3|770.6|769.6|772.8|771.8|770.6|769.6|341
1679595900000|2023-03-23 18:25:00|771|770|770.1|769.1|772.8|771.8|769.6|768.6|666
1679596200000|2023-03-23 18:30:00|770.3|769.3|770|769|771.8|770.8|769.6|768.6|193
1679596500000|2023-03-23 18:35:00|769.8|768.8|768.9|767.9|770.6|769.6|768.6|767.6|133
1679596800000|2023-03-23 18:40:00|768.8|767.8|767.5|766.5|768.9|767.9|767.1|766.1|81
1679597100000|2023-03-23 18:45:00|767.8|766.8|767.6|766.6|768.3|767.3|767.1|766.1|121
1679597400000|2023-03-23 18:50:00|767.8|766.8|767.3|766.3|768.3|767.3|767.1|766.1|56
1679597700000|2023-03-23 18:55:00|767.1|766.1|770|769|770|769|767.1|766.1|349
1679598000000|2023-03-23 19:00:00|770.1|769.1|771.5|770.5|773|772|769.9|768.9|84
1679598300000|2023-03-23 19:05:00|771.8|770.8|772|771|772.3|771.3|770.8|769.8|58
1679598600000|2023-03-23 19:10:00|772.3|771.3|771|770|772.4|771.4|770.6|769.6|28
1679598900000|2023-03-23 19:15:00|770.9|769.9|770|769|771.4|770.4|769.4|768.4|104
1679599200000|2023-03-23 19:20:00|770.1|769.1|770.5|769.5|771.3|770.3|769.3|768.3|156
1679599500000|2023-03-23 19:25:00|770.3|769.3|769.8|768.8|771|770|769.4|768.4|15
1679599800000|2023-03-23 19:30:00|769.5|768.5|769.3|768.3|770|769|769|768|9
1679600100000|2023-03-23 19:35:00|769.5|768.5|768.8|767.8|770|769|768.5|767.5|15
1679600400000|2023-03-23 19:40:00|768.5|767.5|769|768|769.5|768.5|768|767|6
1679600700000|2023-03-23 19:45:00|769.3|768.3|768.8|767.8|770.3|769.3|768.6|767.6|7
1679601000000|2023-03-23 19:50:00|768.9|767.9|769.5|768.5|770|769|768.9|767.9|4
1679601300000|2023-03-23 19:55:00|769.6|768.6|769|768|770.1|769.1|769|768|53
1679601600000|2023-03-23 20:00:00|769.1|768.1|768.8|767.8|769.3|768.3|768.6|767.6|21
1679601900000|2023-03-23 20:05:00|768.6|767.6|768.8|767.8|769|768|768.6|767.6|0
1679602200000|2023-03-23 20:10:00|768.9|767.9|769.3|768.3|769.5|768.5|768.9|767.9|1
1679602500000|2023-03-23 20:15:00|769.4|768.4|769|768|769.5|768.5|768.6|767.6|23
1679602800000|2023-03-23 20:20:00|768.8|767.8|768.5|767.5|768.8|767.8|768.1|767.1|7
1679603100000|2023-03-23 20:25:00|768.8|767.8|768.5|767.5|768.8|767.8|768.3|767.3|6
1679603400000|2023-03-23 20:30:00|768.3|767.3|768.8|767.8|768.8|767.8|768.1|767.1|2
1679603700000|2023-03-23 20:35:00|769|768|768.5|767.5|769|768|768.5|767.5|4
1679604000000|2023-03-23 20:40:00|768.6|767.6|769|768|769.1|768.1|768.5|767.5|5
1679604300000|2023-03-23 20:45:00|769.3|768.3|770.1|769.1|770.5|769.5|769|768|15
1679604600000|2023-03-23 20:50:00|770.3|769.3|769.9|768.9|771.3|770.3|769.5|768.5|3
1679604900000|2023-03-23 20:55:00|769.8|768.8|770.9|767.9|770.9|768.9|769.1|767.9|190
1679605200000|2023-03-23 21:00:00|771.3|768.3|771.1|768.1|771.3|768.3|771.1|768.1|0
1679605500000|2023-03-23 21:05:00|771.4|768.4|771.5|768.5|771.6|768.6|771.4|768.4|42
1679605800000|2023-03-23 21:10:00|771.6|768.6|771.6|768.6|772.1|769.1|771.5|768.5|570
1679606100000|2023-03-23 21:15:00|772|769|772.1|769.1|772.1|769.1|772|769|215
1679606400000|2023-03-23 21:20:00|771.9|768.9|772.1|769.1|772.1|769.1|771.9|768.9|201
1679606700000|2023-03-23 21:25:00|772.4|769.4|772.6|769.6|772.6|769.6|772.4|769.4|171
1679607000000|2023-03-23 21:30:00|774.1|771.1|778.5|775.5|779.8|776.8|774.1|771.1|10
1679607300000|2023-03-23 21:35:00|779.6|776.6|777.9|774.9|779.6|776.6|777|774|0
1679607600000|2023-03-23 21:40:00|778|775|776.3|775.3|778|775.5|776.3|774.9|5
1679607900000|2023-03-23 21:45:00|775.8|774.8|776.4|773.4|776.9|775|775.8|773.1|74
1679608200000|2023-03-23 21:50:00|776.5|773.5|776.3|773.3|777.5|776.1|774.5|772.5|37
1679608500000|2023-03-23 21:55:00|776.9|773.9|776.5|773.5|776.9|773.9|776.5|773.5|9
1679623200000|2023-03-24 02:00:00|772.4|771.4|772.6|771.6|773.6|771.9|772|770.6|6
1679623500000|2023-03-24 02:05:00|772.8|771.8|774.1|773.1|774.3|773.3|772.6|771.6|3
1679623800000|2023-03-24 02:10:00|774|773|774.8|773.8|774.8|773.8|773.9|772.9|0
1679624100000|2023-03-24 02:15:00|774.9|773.9|775.4|774.4|775.5|774.5|774.5|773.5|3
1679624400000|2023-03-24 02:20:00|775.3|774.3|775.1|774.1|775.6|774.6|775.1|774.1|0
1679624700000|2023-03-24 02:25:00|775|774|775.4|774.4|775.6|774.6|775|774|95
1679625000000|2023-03-24 02:30:00|775.5|774.5|776|775|776.4|775.4|775.5|774.5|5
1679625300000|2023-03-24 02:35:00|775.9|774.9|775.4|774.4|776.6|774.9|775.3|773.6|0
1679625600000|2023-03-24 02:40:00|775.3|774.3|776.5|775.5|776.6|775.6|775.3|774.3|1
1679625900000|2023-03-24 02:45:00|776.6|775.6|776.3|775.3|777.1|775.6|776.3|774.1|1
1679626200000|2023-03-24 02:50:00|776.4|775.4|776.8|775.8|777|776|776.4|775.4|5
1679626500000|2023-03-24 02:55:00|777.9|774.9|777|776|778.6|776.6|776.6|774.9|0
1679626800000|2023-03-24 03:00:00|776.9|775.9|776.3|775.3|776.9|775.9|776.3|775.3|0
1679627100000|2023-03-24 03:05:00|776.4|775.4|777|776|777.1|776.1|776.4|775.4|0
1679627400000|2023-03-24 03:10:00|776.9|775.9|777.1|776.1|777.1|776.1|776.9|775.9|0
1679627700000|2023-03-24 03:15:00|777.3|776.3|776.3|775.3|777.3|776.3|776.3|775.3|13
1679628000000|2023-03-24 03:20:00|776.4|775.4|776.8|775.8|776.8|775.8|776.3|775.3|0
1679628300000|2023-03-24 03:25:00|777|776|777|776|777.1|776.1|777|776|8
1679628600000|2023-03-24 03:30:00|777.1|776.1|776.9|775.9|777.4|776.4|776.9|775.9|1
1679628900000|2023-03-24 03:35:00|776.8|775.8|777.3|776.3|778.1|777.1|776.8|775.8|12
1679629200000|2023-03-24 03:40:00|777.1|776.1|777.4|776.4|777.4|776.4|777.1|776.1|1
1679629500000|2023-03-24 03:45:00|777.3|776.3|777.3|776.3|777.4|776.4|777.3|776.3|0
1679629800000|2023-03-24 03:50:00|777.4|776.4|777.4|776.4|777.6|776.6|777.3|776.3|0
1679630100000|2023-03-24 03:55:00|777.3|776.3|777.4|776.4|777.4|776.4|777.3|776.3|1
1679630400000|2023-03-24 04:00:00|777.3|776.3|776.8|775.8|777.3|776.3|776.8|775.8|0
1679630700000|2023-03-24 04:05:00|776.9|775.9|776.8|775.8|776.9|775.9|776.6|775.6|3
1679631000000|2023-03-24 04:10:00|||||||||1
1679631300000|2023-03-24 04:15:00|776.9|775.9|776.8|775.8|776.9|775.9|776.8|775.8|2
1679631600000|2023-03-24 04:20:00|776.9|775.9|776.8|775.8|776.9|775.9|776.8|775.8|0
1679631900000|2023-03-24 04:25:00|776.9|775.9|776.8|775.8|776.9|775.9|776.8|775.8|1
1679632200000|2023-03-24 04:30:00|776.9|775.9|777|776|777.1|776.1|776.8|775.8|0
1679632500000|2023-03-24 04:35:00|777.1|776.1|777.3|776.3|777.3|776.3|777|776|0
1679632800000|2023-03-24 04:40:00|777.4|776.4|777.4|776.4|777.4|776.4|777.3|776.3|0
1679633100000|2023-03-24 04:45:00|777.5|776.5|777.5|776.5|777.5|776.5|777.4|776.4|0
1679633400000|2023-03-24 04:50:00|777.4|776.4|777.4|776.4|777.4|776.4|777.4|776.4|0
1679633700000|2023-03-24 04:55:00|777.3|776.3|777.3|776.3|777.3|776.3|777.3|776.3|0
1679634000000|2023-03-24 05:00:00|777.4|776.4|777.8|776.8|777.8|776.8|777.4|776.4|3
1679634300000|2023-03-24 05:05:00|778|777|777.1|776.1|778|777|777|776|0
1679634600000|2023-03-24 05:10:00|777.3|776.3|777|776|777.3|776.3|777|776|0
1679634900000|2023-03-24 05:15:00|777.1|776.1|778.4|777.4|778.6|777.6|777|776|0
1679635200000|2023-03-24 05:20:00|778.5|777.5|778.3|777.3|778.5|777.5|778|777|0
1679635500000|2023-03-24 05:25:00|778.1|777.1|778.3|777.3|778.4|777.4|778.1|777.1|0
1679635800000|2023-03-24 05:30:00|778.4|777.4|778.9|777.9|779|778|778.3|777.3|0
1679636100000|2023-03-24 05:35:00|779.1|778.1|779|778|779.1|778.1|778.6|777.6|24
1679636400000|2023-03-24 05:40:00|778.9|777.9|778.5|777.5|779|778|778.5|777.5|0
1679636700000|2023-03-24 05:45:00|778.6|777.6|778.5|777.5|778.6|777.6|778.5|777.5|1
1679637000000|2023-03-24 05:50:00|778.6|777.6|778.6|777.6|778.9|777.9|778.5|777.5|3
1679637300000|2023-03-24 05:55:00|778.8|777.8|778.5|777.5|778.8|777.8|778.5|777.5|0
1679637600000|2023-03-24 06:00:00|778.6|777.6|779.4|778.4|779.4|778.4|778.4|777.4|1
1679637900000|2023-03-24 06:05:00|779.3|778.3|779.5|778.5|779.5|778.5|779|778|8
1679638200000|2023-03-24 06:10:00|779.4|778.4|780.1|779.1|780.3|779.3|779.4|778.4|14
1679638500000|2023-03-24 06:15:00|779.9|778.9|779.5|778.5|779.9|778.9|779.4|778.4|2
1679638800000|2023-03-24 06:20:00|779.4|778.4|780.1|779.1|780.1|779.1|779.4|778.4|0
1679639100000|2023-03-24 06:25:00|780|779|779.6|778.6|780.3|779.3|779.6|778.6|19
1679639400000|2023-03-24 06:30:00|779.5|778.5|779.8|778.8|779.9|778.9|779.5|778.5|1
1679639700000|2023-03-24 06:35:00|779.6|778.6|781.3|780.3|781.3|780.3|779.6|778.6|19
1679640000000|2023-03-24 06:40:00|781.4|780.4|781.3|780.3|781.5|780.5|780.8|779.8|66
1679640300000|2023-03-24 06:45:00|781.4|780.4|780.9|779.9|781.5|780.5|780.5|779.5|54
1679640600000|2023-03-24 06:50:00|781|780|780.6|779.6|781.5|780.5|780.6|779.6|94
1679640900000|2023-03-24 06:55:00|781.1|780.1|781|780|782|781|781|780|18
1679641200000|2023-03-24 07:00:00|781.1|780.1|782.5|781.5|782.5|781.5|781.1|780.1|133
1679641500000|2023-03-24 07:05:00|782.6|781.6|782.6|781.6|783.1|782.1|782|781|61
1679641800000|2023-03-24 07:10:00|782.8|781.8|784|783|784|783|782.1|781.1|120
1679642100000|2023-03-24 07:15:00|783.9|782.9|780.9|779.9|784|783|780.6|779.6|230
1679642400000|2023-03-24 07:20:00|781|780|781.6|780.6|782|781|780.9|779.9|16
1679642700000|2023-03-24 07:25:00|781.9|780.9|782.3|781.3|782.3|781.3|781.5|780.5|88
1679643000000|2023-03-24 07:30:00|782.5|781.5|783.4|782.4|784|783|782.5|781.5|68
1679643300000|2023-03-24 07:35:00|783.5|782.5|783.1|782.1|783.9|782.9|782.8|781.8|62
1679643600000|2023-03-24 07:40:00|783.3|782.3|782.3|781.3|783.3|782.3|782.1|781.1|270
1679643900000|2023-03-24 07:45:00|782.1|781.1|781.6|780.6|782.3|781.3|781.4|780.4|105
1679644200000|2023-03-24 07:50:00|781.5|780.5|780.3|779.3|781.6|780.6|779.8|778.8|173
1679644500000|2023-03-24 07:55:00|779.9|778.9|778|777|780.1|779.1|778|777|120
1679644800000|2023-03-24 08:00:00|778.1|777.1|775.3|774.3|778.1|777.1|775.3|774.3|344
1679645100000|2023-03-24 08:05:00|775|774|772.6|771.6|775.3|774.3|772|771|445
1679645400000|2023-03-24 08:10:00|772.8|771.8|773.4|772.4|774.5|773.5|771.9|770.9|280
1679645700000|2023-03-24 08:15:00|773.8|772.8|771.1|770.1|774|773|770.6|769.6|450
1679646000000|2023-03-24 08:20:00|771|770|773.1|772.1|773.8|772.8|770.6|769.6|263
1679646300000|2023-03-24 08:25:00|772.3|771.3|775.8|774.8|776.8|775.8|772.1|771.1|1357
1679646600000|2023-03-24 08:30:00|775.6|774.6|774|773|776.3|775.3|773.6|772.6|564
1679646900000|2023-03-24 08:35:00|773.8|772.8|770.8|769.8|774.4|773.4|770.6|769.6|278
1679647200000|2023-03-24 08:40:00|770.9|769.9|770.5|769.5|772.3|771.3|770|769|361
1679647500000|2023-03-24 08:45:00|770.6|769.6|769.3|768.3|770.8|769.8|769.1|768.1|172
1679647800000|2023-03-24 08:50:00|769.4|768.4|769.8|768.8|770.9|769.9|769.3|768.3|87
1679648100000|2023-03-24 08:55:00|770|769|771.9|770.9|772|771|769.6|768.6|185
1679648400000|2023-03-24 09:00:00|771.8|770.8|772.8|771.8|772.8|771.8|770|769|81
1679648700000|2023-03-24 09:05:00|772.6|771.6|772.5|771.5|773.1|772.1|771.6|770.6|274
1679649000000|2023-03-24 09:10:00|772.8|771.8|772.8|771.8|773.4|772.4|772.5|771.5|345
1679649300000|2023-03-24 09:15:00|772.6|771.6|770.3|769.3|772.6|771.6|770.3|769.3|128
1679649600000|2023-03-24 09:20:00|770.5|769.5|771.1|770.1|771.5|770.5|770.3|769.3|157
1679649900000|2023-03-24 09:25:00|771|770|771.3|770.3|771.4|770.4|769.8|768.8|88
1679650200000|2023-03-24 09:30:00|771|770|770.6|769.6|771.3|770.3|768.8|767.8|124
1679650500000|2023-03-24 09:35:00|770.8|769.8|767.1|766.1|771.3|770.3|767.1|766.1|118
1679650800000|2023-03-24 09:40:00|767|766|766.9|765.9|768.3|767.3|766.6|765.6|90
1679651100000|2023-03-24 09:45:00|766.8|765.8|764.3|763.3|767.1|766.1|763.9|762.9|386
1679651400000|2023-03-24 09:50:00|764.4|763.4|759.8|758.8|764.4|763.4|759.4|758.4|347
1679651700000|2023-03-24 09:55:00|759.6|758.6|756.8|755.8|760|759|755.8|754.8|248
1679652000000|2023-03-24 10:00:00|756.5|755.5|756.1|755.1|756.9|755.9|754.9|753.9|125
1679652300000|2023-03-24 10:05:00|756.3|755.3|753.3|752.3|756.5|755.5|753|752|311
1679652600000|2023-03-24 10:10:00|753.1|752.1|749.8|748.8|753.1|752.1|749.3|748.3|547
1679652900000|2023-03-24 10:15:00|749.9|748.9|755.8|754.8|756|755|749.8|748.8|462
1679653200000|2023-03-24 10:20:00|755.5|754.5|755.8|754.8|756.9|755.9|754.1|753.1|313
1679653500000|2023-03-24 10:25:00|756.3|755.3|757|756|758.4|757.4|755.9|754.9|216
1679653800000|2023-03-24 10:30:00|756.9|755.9|756.3|755.3|757.3|756.3|755.4|754.4|91
1679654100000|2023-03-24 10:35:00|756.1|755.1|758.1|757.1|758.5|757.5|755.6|754.6|166
1679654400000|2023-03-24 10:40:00|758|757|758.8|757.8|760|759|757.8|756.8|170
1679654700000|2023-03-24 10:45:00|758.9|757.9|759.6|758.6|760.1|759.1|757.9|756.9|88
1679655000000|2023-03-24 10:50:00|759.8|758.8|759.3|758.3|760.4|759.4|759|758|112
1679655300000|2023-03-24 10:55:00|759|758|759|758|759.8|758.8|758.3|757.3|565
1679655600000|2023-03-24 11:00:00|758.9|757.9|757.3|756.3|759|758|755.8|754.8|268
1679655900000|2023-03-24 11:05:00|757.1|756.1|756.4|755.4|757.5|756.5|755.6|754.6|136
1679656200000|2023-03-24 11:10:00|756.3|755.3|757.8|756.8|758.3|757.3|754.8|753.8|222
1679656500000|2023-03-24 11:15:00|757.6|756.6|757|756|757.8|756.8|755.5|754.5|88
1679656800000|2023-03-24 11:20:00|757.3|756.3|758|757|759.1|758.1|757.1|756.1|69
1679657100000|2023-03-24 11:25:00|758.3|757.3|758.3|757.3|758.9|757.9|756.8|755.8|118
1679657400000|2023-03-24 11:30:00|758.1|757.1|757.3|756.3|758.8|757.8|756.5|755.5|50
1679657700000|2023-03-24 11:35:00|757|756|757|756|757.4|756.4|756|755|99
1679658000000|2023-03-24 11:40:00|756.8|755.8|757.1|756.1|757.9|756.9|756.6|755.6|48
1679658300000|2023-03-24 11:45:00|757|756|756.6|755.6|757.6|756.6|756.3|755.3|23
1679658600000|2023-03-24 11:50:00|756.8|755.8|755.6|754.6|756.8|755.8|754.9|753.9|50
1679658900000|2023-03-24 11:55:00|755.4|754.4|759.8|758.8|760.1|759.1|755.4|754.4|87
1679659200000|2023-03-24 12:00:00|759.9|758.9|760.8|759.8|761.3|760.3|759.3|758.3|62
1679659500000|2023-03-24 12:05:00|760.9|759.9|764.5|763.5|765.3|764.3|760.8|759.8|515
1679659800000|2023-03-24 12:10:00|764.3|763.3|764.1|763.1|765|764|763.5|762.5|83
1679660100000|2023-03-24 12:15:00|764.3|763.3|763.8|762.8|764.8|763.8|762|761|139
1679660400000|2023-03-24 12:20:00|764|763|764|763|765.3|764.3|762.3|761.3|298
1679660700000|2023-03-24 12:25:00|763.8|762.8|763.3|762.3|764.6|763.6|762.9|761.9|281
1679661000000|2023-03-24 12:30:00|763.1|762.1|763.8|762.8|764.4|763.4|762.4|761.4|246
1679661300000|2023-03-24 12:35:00|763.5|762.5|763.4|762.4|765.3|764.3|763.4|762.4|185
1679661600000|2023-03-24 12:40:00|763.5|762.5|761.3|760.3|764|763|759.8|758.8|114
1679661900000|2023-03-24 12:45:00|760.8|759.8|761.9|760.9|762.3|761.3|760.3|759.3|67
1679662200000|2023-03-24 12:50:00|761.8|760.8|763.3|762.3|764.3|763.3|761.4|760.4|64
1679662500000|2023-03-24 12:55:00|763.5|762.5|764|763|766.3|765.3|763.5|762.5|393
1679662800000|2023-03-24 13:00:00|764.3|763.3|762.5|761.5|766|765|761.8|760.8|182
1679663100000|2023-03-24 13:05:00|762.6|761.6|763.4|762.4|765|764|762.6|761.6|68
1679663400000|2023-03-24 13:10:00|763.3|762.3|762.5|761.5|763.9|762.9|761|760|289
1679663700000|2023-03-24 13:15:00|762.4|761.4|761.8|760.8|762.8|761.8|761|760|65
1679664000000|2023-03-24 13:20:00|761.5|760.5|765.1|764.1|765.6|764.6|761.5|760.5|49
1679664300000|2023-03-24 13:25:00|765|764|765.6|764.6|765.8|764.8|764.6|763.6|277
1679664600000|2023-03-24 13:30:00|765.8|764.8|765.5|764.5|766.3|765.3|763|762|105
1679664900000|2023-03-24 13:35:00|765.1|764.1|764.8|763.8|766|765|763.6|762.6|85
1679665200000|2023-03-24 13:40:00|764.6|763.6|762.5|761.5|766.6|765.6|762|761|485
1679665500000|2023-03-24 13:45:00|762|761|763.9|762.9|764|763|761.8|760.8|205
1679665800000|2023-03-24 13:50:00|764|763|765.1|764.1|766|765|763.8|762.8|71
1679666100000|2023-03-24 13:55:00|765.3|764.3|769.9|768.9|770.1|769.1|764.9|763.9|291
1679666400000|2023-03-24 14:00:00|770|769|768.5|767.5|770.3|769.3|767.4|766.4|178
1679666700000|2023-03-24 14:05:00|768.8|767.8|768.9|767.9|772.5|771.5|768|767|445
1679667000000|2023-03-24 14:10:00|768.8|767.8|771.8|770.8|772.4|771.4|768.5|767.5|121
1679667300000|2023-03-24 14:15:00|771.6|770.6|769.1|768.1|772.3|771.3|767.8|766.8|51
1679667600000|2023-03-24 14:20:00|769.3|768.3|769.6|768.6|770|769|766|765|168
1679667900000|2023-03-24 14:25:00|769.5|768.5|767.4|766.4|771.8|770.8|767.3|766.3|163
1679668200000|2023-03-24 14:30:00|767.5|766.5|769.3|768.3|770.5|769.5|767.3|766.3|108
1679668500000|2023-03-24 14:35:00|769.5|768.5|769.5|768.5|771|770|768.5|767.5|293
1679668800000|2023-03-24 14:40:00|769.4|768.4|768.3|767.3|770.3|769.3|767.6|766.6|108
1679669100000|2023-03-24 14:45:00|768.4|767.4|765.3|764.3|769.8|768.8|765|764|441
1679669400000|2023-03-24 14:50:00|765.1|764.1|765.8|764.8|767.3|766.3|764.5|763.5|162
1679669700000|2023-03-24 14:55:00|765.9|764.9|762.5|761.5|766|765|762|761|222
1679670000000|2023-03-24 15:00:00|762.3|761.3|762.6|761.6|763.1|762.1|760.5|759.5|106
1679670300000|2023-03-24 15:05:00|762.8|761.8|761.3|760.3|764.1|763.1|760.9|759.9|246
1679670600000|2023-03-24 15:10:00|761|760|760.9|759.9|761.6|760.6|759.6|758.6|98
1679670900000|2023-03-24 15:15:00|760.8|759.8|759.8|758.8|761.6|760.6|759.8|758.8|205
1679671200000|2023-03-24 15:20:00|759.6|758.6|761.3|760.3|762|761|759.6|758.6|63
1679671500000|2023-03-24 15:25:00|761.1|760.1|762.5|761.5|762.8|761.8|760.6|759.6|78
1679671800000|2023-03-24 15:30:00|762.3|761.3|763.3|762.3|763.8|762.8|761.3|760.3|57
1679672100000|2023-03-24 15:35:00|763.4|762.4|764.6|763.6|764.6|763.6|762.5|761.5|209
1679672400000|2023-03-24 15:40:00|764.5|763.5|765.6|764.6|766.4|765.4|763.5|762.5|144
1679672700000|2023-03-24 15:45:00|765.9|764.9|769.5|768.5|770.3|769.3|765.8|764.8|101
1679673000000|2023-03-24 15:50:00|769.6|768.6|770.3|769.3|770.3|769.3|768|767|58
1679673300000|2023-03-24 15:55:00|770.1|769.1|771.5|770.5|772.6|771.6|770.1|769.1|557
1679673600000|2023-03-24 16:00:00|771.6|770.6|771.8|770.8|773|772|771|770|200
1679673900000|2023-03-24 16:05:00|771.9|770.9|767.3|766.3|772|771|767|766|752
1679674200000|2023-03-24 16:10:00|767.1|766.1|767|766|767.5|766.5|765.6|764.6|373
1679674500000|2023-03-24 16:15:00|766.9|765.9|768|767|769|768|766|765|146
1679674800000|2023-03-24 16:20:00|767.9|766.9|764.8|763.8|768.1|767.1|764.3|763.3|206
1679675100000|2023-03-24 16:25:00|764.9|763.9|766|765|766.8|765.8|762.9|761.9|626
1679675400000|2023-03-24 16:30:00|765.9|764.9|767.5|766.5|767.8|766.8|764.9|763.9|134
1679675700000|2023-03-24 16:35:00|767.6|766.6|770.3|769.3|770.8|769.8|767.6|766.6|43
1679676000000|2023-03-24 16:40:00|770.4|769.4|770.8|769.8|771.3|770.3|769.8|768.8|113
1679676300000|2023-03-24 16:45:00|770.6|769.6|772.8|771.8|773|772|769.8|768.8|97
1679676600000|2023-03-24 16:50:00|772.9|771.9|772.3|771.3|773|772|770.5|769.5|257
1679676900000|2023-03-24 16:55:00|772.4|771.4|772.5|771.5|773.4|772.4|772|771|75
1679677200000|2023-03-24 17:00:00|772.4|771.4|772.6|771.6|773.4|772.4|772.1|771.1|116
1679677500000|2023-03-24 17:05:00|772.5|771.5|773.4|772.4|773.8|772.8|772.5|771.5|96
1679677800000|2023-03-24 17:10:00|773.5|772.5|774.3|773.3|774.4|773.4|772.3|771.3|50
1679678100000|2023-03-24 17:15:00|774.1|773.1|773.1|772.1|775|774|773|772|234
1679678400000|2023-03-24 17:20:00|773.3|772.3|772.8|771.8|774.1|773.1|772.3|771.3|139
1679678700000|2023-03-24 17:25:00|772.9|771.9|774.4|773.4|774.8|773.8|772.9|771.9|106
1679679000000|2023-03-24 17:30:00|774.3|773.3|773.8|772.8|774.6|773.6|773.5|772.5|32
1679679300000|2023-03-24 17:35:00|773.9|772.9|773.9|772.9|774.5|773.5|773.6|772.6|225
1679679600000|2023-03-24 17:40:00|774|773|774.3|773.3|774.4|773.4|773|772|40
1679679900000|2023-03-24 17:45:00|774.4|773.4|773|772|774.4|773.4|773|772|30
1679680200000|2023-03-24 17:50:00|773.1|772.1|772.1|771.1|774|773|772.1|771.1|114
1679680500000|2023-03-24 17:55:00|772.3|771.3|772.3|771.3|773.3|772.3|772.1|771.1|68
1679680800000|2023-03-24 18:00:00|772.1|771.1|770.6|769.6|772.8|771.8|770.6|769.6|211
1679681100000|2023-03-24 18:05:00|770.8|769.8|771.8|770.8|772.1|771.1|770|769|75
1679681400000|2023-03-24 18:10:00|772|771|771.8|770.8|772.9|771.9|771.8|770.8|244
1679681700000|2023-03-24 18:15:00|771.6|770.6|770.3|769.3|771.9|770.9|769.9|768.9|154
1679682000000|2023-03-24 18:20:00|770.1|769.1|769.5|768.5|770.8|769.8|768.8|767.8|267
1679682300000|2023-03-24 18:25:00|769.4|768.4|770.4|769.4|770.8|769.8|768.5|767.5|429
1679682600000|2023-03-24 18:30:00|770.3|769.3|770.3|769.3|770.6|769.6|769.3|768.3|157
1679682900000|2023-03-24 18:35:00|770.4|769.4|770|769|770.4|769.4|769.3|768.3|67
1679683200000|2023-03-24 18:40:00|769.9|768.9|770.3|769.3|770.4|769.4|769.5|768.5|8
1679683500000|2023-03-24 18:45:00|770|769|769.9|768.9|770.3|769.3|769.5|768.5|13
1679683800000|2023-03-24 18:50:00|770|769|769.9|768.9|770.1|769.1|769.5|768.5|12
1679684100000|2023-03-24 18:55:00|769.8|768.8|769.6|768.6|770.1|769.1|769.5|768.5|3
1679878800000|2023-03-27 01:00:00|773.1|770.1|773.1|770.1|773.6|771.5|771.5|769.6|0
1679879100000|2023-03-27 01:05:00|772.9|769.9|771.4|768.4|773|770.5|770.3|768.4|1
1679879400000|2023-03-27 01:10:00|770.5|769.5|771.1|770.1|771.9|770.1|770.5|768.4|0
1679879700000|2023-03-27 01:15:00|770.6|769.6|771.3|770.3|772.5|770.3|770|768.1|2
1679880000000|2023-03-27 01:20:00|771.1|770.1|772.6|769.6|772.9|770.8|771.1|769.4|0
1679880300000|2023-03-27 01:25:00|771.5|770.5|773.1|770.1|773.1|770.9|771.3|769.4|0
1679880600000|2023-03-27 01:30:00|772|771|771.4|768.4|772.9|771|770.6|768.4|2
1679880900000|2023-03-27 01:35:00|770.5|769.5|771.4|768.4|771.4|769.6|770.5|768.1|0
1679881200000|2023-03-27 01:40:00|771.3|768.3|771.1|768.1|771.4|769.5|769.5|767.4|0
1679881500000|2023-03-27 01:45:00|771|768|770.3|769.3|771.1|769.3|769.3|767.4|1
1679881800000|2023-03-27 01:50:00|771.1|768.1|770.5|769.5|771.6|769.5|770|767.9|0
1679882100000|2023-03-27 01:55:00|770.3|769.3|770.5|767.5|770.6|769.3|769.5|767.4|0
1679882400000|2023-03-27 02:00:00|770.4|767.4|769|768|770.6|768.3|769|767.1|0
1679882700000|2023-03-27 02:05:00|770.1|767.1|770.1|767.1|770.1|768.4|769|767.1|0
1679883000000|2023-03-27 02:10:00|769.3|768.3|770.1|767.1|770.6|768.8|769|767.1|0
1679883300000|2023-03-27 02:15:00|769.3|768.3|769.3|768.3|771.1|768.8|769.3|767.6|26
1679883600000|2023-03-27 02:20:00|769.4|768.4|769.3|768.3|769.4|768.4|769|768|16
1679883900000|2023-03-27 02:25:00|769.1|768.1|769.3|768.3|769.4|768.4|769|768|8
1679884200000|2023-03-27 02:30:00|769.1|768.1|769.1|768.1|769.3|768.3|768.9|767.9|2
1679884500000|2023-03-27 02:35:00|769|768|769.1|768.1|769.3|768.3|768.9|767.9|0
1679884800000|2023-03-27 02:40:00|769.3|768.3|769.3|768.3|769.4|768.4|769.1|768.1|5
1679885100000|2023-03-27 02:45:00|769.1|768.1|769.1|768.1|769.1|768.1|768.9|767.9|0
1679885400000|2023-03-27 02:50:00|769|768|768.5|767.5|769.4|768.4|768.5|767.5|8
1679885700000|2023-03-27 02:55:00|768.4|767.4|768.5|767.5|768.6|767.6|768.4|767.4|0
1679886000000|2023-03-27 03:00:00|768.4|767.4|768|767|768.5|767.5|767.9|766.9|0
1679886300000|2023-03-27 03:05:00|768.1|767.1|768.4|767.4|768.4|767.4|767.6|766.6|1
1679886600000|2023-03-27 03:10:00|768.6|767.6|768.5|767.5|769.9|768|768.4|766.6|0
1679886900000|2023-03-27 03:15:00|768.4|767.4|768.1|767.1|768.5|767.5|767.9|766.9|1
1679887200000|2023-03-27 03:20:00|768|767|767.9|766.9|768.9|767.3|767.6|765.9|5
1679887500000|2023-03-27 03:25:00|768|767|768|767|769.1|767.3|767.8|765.9|2
1679887800000|2023-03-27 03:30:00|768.9|765.9|768.3|767.3|769.1|767.3|767.8|765.9|0
1679888100000|2023-03-27 03:35:00|769.1|766.1|768.3|767.3|769.1|767.4|768|766.1|1
1679888400000|2023-03-27 03:40:00|768.4|767.4|768.6|767.6|768.6|767.6|768|767|10
1679888700000|2023-03-27 03:45:00|768.8|767.8|768.8|767.8|768.9|767.9|768.5|767.5|0
1679889000000|2023-03-27 03:50:00|768.9|767.9|768.8|767.8|768.9|767.9|768.8|767.8|0
1679889300000|2023-03-27 03:55:00|768.6|767.6|768.6|767.6|768.6|767.6|768.6|767.6|0
1679889900000|2023-03-27 04:05:00|768.5|767.5|768.6|767.6|768.6|767.6|768.5|767.5|0
1679890200000|2023-03-27 04:10:00|768.8|767.8|768.4|767.4|768.8|767.8|768.4|767.4|6
1679890500000|2023-03-27 04:15:00|768|767|768|767|768|767|768|767|4
1679890800000|2023-03-27 04:20:00|768.1|767.1|768.4|767.4|768.4|767.4|768|767|6
1679891100000|2023-03-27 04:25:00|768.5|767.5|768.5|767.5|768.5|767.5|768.5|767.5|14
1679891400000|2023-03-27 04:30:00|768.6|767.6|768.5|767.5|768.6|767.6|768.4|767.4|4
1679891700000|2023-03-27 04:35:00|768.6|767.6|768.6|767.6|768.6|767.6|768.6|767.6|0
1679892000000|2023-03-27 04:40:00|768.5|767.5|768.6|767.6|768.6|767.6|768.5|767.5|0
1679892300000|2023-03-27 04:45:00|768.5|767.5|768.5|767.5|768.6|767.6|768.5|767.5|0
1679892600000|2023-03-27 04:50:00|768.6|767.6|768.5|767.5|768.6|767.6|768.5|767.5|0
1679892900000|2023-03-27 04:55:00|768.6|767.6|768.9|767.9|768.9|767.9|768.5|767.5|0
1679893200000|2023-03-27 05:00:00|768.8|767.8|768.8|767.8|768.9|767.9|768.8|767.8|20
1679893500000|2023-03-27 05:05:00|768.9|767.9|768.9|767.9|768.9|767.9|768.6|767.6|57
1679893800000|2023-03-27 05:10:00|768.8|767.8|769.4|768.4|769.4|768.4|768.8|767.8|7
1679894100000|2023-03-27 05:15:00|769.3|768.3|769.4|768.4|769.4|768.4|769.3|768.3|6
1679894400000|2023-03-27 05:20:00|770|769|770.1|769.1|770.4|769.4|770|769|12
1679894700000|2023-03-27 05:25:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|25
1679895000000|2023-03-27 05:30:00|769.9|768.9|770.3|769.3|770.4|769.4|769.8|768.8|6
1679895300000|2023-03-27 05:35:00|770.4|769.4|770.1|769.1|770.4|769.4|769.9|768.9|1
1679895600000|2023-03-27 05:40:00|770|769|770.1|769.1|770.4|769.4|769.9|768.9|0
1679895900000|2023-03-27 05:45:00|770.3|769.3|770.6|769.6|771.8|770.8|769.9|768.9|35
1679896200000|2023-03-27 05:50:00|770.8|769.8|771.3|770.3|771.3|770.3|770.6|769.6|1
1679896500000|2023-03-27 05:55:00|771|770|771.1|770.1|771.1|770.1|770.9|769.9|0
1679896800000|2023-03-27 06:00:00|770.9|769.9|771|770|771.6|770.4|770.5|768.4|9
1679897100000|2023-03-27 06:05:00|771.3|770.3|771.4|770.4|772.9|771.3|771|769.9|125
1679897400000|2023-03-27 06:10:00|771.5|770.5|770.5|769.5|771.5|770.5|770.4|769.4|21
1679897700000|2023-03-27 06:15:00|770.8|769.8|770.5|769.5|771.9|770.3|770.5|768.9|0
1679898000000|2023-03-27 06:20:00|771.4|768.4|771.1|770.1|771.9|770.1|770.5|768.4|6
1679898300000|2023-03-27 06:25:00|771|770|772|771|772.1|771.1|771|770|1
1679898600000|2023-03-27 06:30:00|772.1|771.1|772.3|771.3|772.4|771.4|771.6|770.6|31
1679898900000|2023-03-27 06:35:00|772.1|771.1|770.9|769.9|772.3|771.3|770.8|769.8|12
1679899200000|2023-03-27 06:40:00|771.5|770.5|771.8|770.8|772.9|771|771.1|769.9|29
1679899500000|2023-03-27 06:45:00|771.6|770.6|771.8|770.8|771.9|770.9|771.5|770.5|29
1679899800000|2023-03-27 06:50:00|771.9|770.9|771.8|770.8|772.9|771.1|771.5|769.9|13
1679900100000|2023-03-27 06:55:00|771.6|770.6|771.8|770.8|772.9|771.3|771.1|769.9|10
1679900400000|2023-03-27 07:00:00|771.5|770.5|772.4|771.4|772.4|771.4|770.9|769.9|18
1679900700000|2023-03-27 07:05:00|772.3|771.3|771.9|770.9|772.4|771.4|771.4|770.4|61
1679901000000|2023-03-27 07:10:00|771.8|770.8|771.5|770.5|772.3|771.3|771.1|770.1|17
1679901300000|2023-03-27 07:15:00|771.6|770.6|775.5|774.5|776|775|771.3|770.3|65
1679901600000|2023-03-27 07:20:00|775.4|774.4|774.1|773.1|775.4|774.4|773.8|772.8|35
1679901900000|2023-03-27 07:25:00|774|773|773.9|772.9|774.6|773.6|773.5|772.5|14
1679902200000|2023-03-27 07:30:00|773.8|772.8|772.3|771.3|773.8|772.8|771.5|770.5|80
1679902500000|2023-03-27 07:35:00|771.9|770.9|768.4|767.4|772|771|768.4|767.4|282
1679902800000|2023-03-27 07:40:00|768.6|767.6|767.6|766.6|769.4|768.4|767.4|766.4|273
1679903100000|2023-03-27 07:45:00|767.8|766.8|764.3|763.3|767.8|766.8|762.6|761.6|625
1679903400000|2023-03-27 07:50:00|764.1|763.1|764.1|763.1|765|764|763.1|762.1|567
1679903700000|2023-03-27 07:55:00|764|763|765.5|764.5|766.3|765.3|763.1|762.1|521
1679904000000|2023-03-27 08:00:00|765.1|764.1|765.9|764.9|766.5|765.5|764|763|170
1679904300000|2023-03-27 08:05:00|765.8|764.8|766.9|765.9|767.8|766.8|765.1|764.1|228
1679904600000|2023-03-27 08:10:00|766.8|765.8|768.3|767.3|768.6|767.6|766.4|765.4|139
1679904900000|2023-03-27 08:15:00|768.4|767.4|767|766|768.4|767.4|766|765|77
1679905200000|2023-03-27 08:20:00|766.9|765.9|767|766|768.3|767.3|766.5|765.5|142
1679905500000|2023-03-27 08:25:00|766.9|765.9|766.3|765.3|767.4|766.4|765.4|764.4|352
1679905800000|2023-03-27 08:30:00|766.4|765.4|764.5|763.5|767|766|763.8|762.8|267
1679906100000|2023-03-27 08:35:00|764.3|763.3|764.8|763.8|765.8|764.8|764.1|763.1|184
1679906400000|2023-03-27 08:40:00|764.5|763.5|764.9|763.9|765.4|764.4|764.4|763.4|96
1679906700000|2023-03-27 08:45:00|764.8|763.8|763.6|762.6|765|764|763.3|762.3|168
1679907000000|2023-03-27 08:50:00|763.5|762.5|764.8|763.8|765.3|764.3|762.8|761.8|122
1679907300000|2023-03-27 08:55:00|764.4|763.4|764|763|764.4|763.4|762.9|761.9|242
1679907600000|2023-03-27 09:00:00|763.9|762.9|764|763|764.5|763.5|763.6|762.6|100
1679907900000|2023-03-27 09:05:00|764.1|763.1|763.6|762.6|764.3|763.3|763.6|762.6|57
1679908200000|2023-03-27 09:10:00|763|762|763.1|762.1|763.8|762.8|762.9|761.9|99
1679908500000|2023-03-27 09:15:00|763|762|763.3|762.3|763.9|762.9|762.5|761.5|87
1679908800000|2023-03-27 09:20:00|763|762|763|762|764|763|762.5|761.5|41
1679909100000|2023-03-27 09:25:00|762.9|761.9|761.6|760.6|763.3|762.3|760.6|759.6|574
1679909400000|2023-03-27 09:30:00|761.5|760.5|761.8|760.8|763.1|762.1|760.9|759.9|298
1679909700000|2023-03-27 09:35:00|761.9|760.9|762.3|761.3|762.5|761.5|761.3|760.3|101
1679910000000|2023-03-27 09:40:00|761.9|760.9|762.3|761.3|762.3|761.3|761.4|760.4|61
1679910300000|2023-03-27 09:45:00|762.5|761.5|762.3|761.3|763.8|762.8|762.1|761.1|170
1679910600000|2023-03-27 09:50:00|762.5|761.5|763.8|762.8|764.1|763.1|762.5|761.5|171
1679910900000|2023-03-27 09:55:00|763.6|762.6|764.4|763.4|765.1|764.1|763.5|762.5|251
1679911200000|2023-03-27 10:00:00|764.3|763.3|764|763|765|764|763.8|762.8|41
1679911500000|2023-03-27 10:05:00|764.1|763.1|764.1|763.1|764.9|763.9|763.8|762.8|314
1679911800000|2023-03-27 10:10:00|764.5|763.5|764.1|763.1|765.4|764.4|763.9|762.9|48
1679912100000|2023-03-27 10:15:00|764|763|765|764|765|764|763.6|762.6|67
1679912400000|2023-03-27 10:20:00|764.9|763.9|766.6|765.6|766.8|765.8|764.9|763.9|239
1679912700000|2023-03-27 10:25:00|766.8|765.8|766|765|766.8|765.8|765.8|764.8|74
1679913000000|2023-03-27 10:30:00|766.1|765.1|766|765|766.3|765.3|765.5|764.5|18
1679913300000|2023-03-27 10:35:00|765.8|764.8|766.9|765.9|766.9|765.9|765.8|764.8|80
1679913600000|2023-03-27 10:40:00|766.8|765.8|765.5|764.5|766.8|765.8|764.9|763.9|302
1679913900000|2023-03-27 10:45:00|765.6|764.6|763.8|762.8|765.8|764.8|763.5|762.5|288
1679914200000|2023-03-27 10:50:00|763.9|762.9|764.6|763.6|765.5|764.5|763.8|762.8|109
1679914500000|2023-03-27 10:55:00|764.8|763.8|763.3|762.3|764.8|763.8|762.3|761.3|155
1679914800000|2023-03-27 11:00:00|763.1|762.1|763.1|762.1|763.8|762.8|762.5|761.5|118
1679915100000|2023-03-27 11:05:00|763|762|764|763|764|763|762.9|761.9|87
1679915400000|2023-03-27 11:10:00|763.8|762.8|765.1|764.1|765.1|764.1|763.6|762.6|393
1679915700000|2023-03-27 11:15:00|765|764|767|766|767.4|766.4|765|764|548
1679916000000|2023-03-27 11:20:00|767.1|766.1|767|766|767.8|766.8|765.4|764.4|606
1679916300000|2023-03-27 11:25:00|766.8|765.8|767.5|766.5|767.8|766.8|765.8|764.8|380
1679916600000|2023-03-27 11:30:00|767.8|766.8|768|767|768.3|767.3|767.3|766.3|73
1679916900000|2023-03-27 11:35:00|768.1|767.1|768.5|767.5|768.8|767.8|767.9|766.9|66
1679917200000|2023-03-27 11:40:00|768.6|767.6|769.3|768.3|769.4|768.4|768.6|767.6|18
1679917500000|2023-03-27 11:45:00|769.1|768.1|769.1|768.1|769.5|768.5|768.8|767.8|67
1679917800000|2023-03-27 11:50:00|769.4|768.4|769.3|768.3|769.6|768.6|769.1|768.1|213
1679918100000|2023-03-27 11:55:00|769.1|768.1|769.4|768.4|769.6|768.6|769.1|768.1|272
1679918400000|2023-03-27 12:00:00|769.3|768.3|769.3|768.3|769.9|768.9|769.1|768.1|190
1679918700000|2023-03-27 12:05:00|769.4|768.4|771.1|770.1|771.1|770.1|769.1|768.1|168
1679919000000|2023-03-27 12:10:00|771|770|771.5|770.5|772|771|771|770|114
1679919300000|2023-03-27 12:15:00|771.6|770.6|772.5|771.5|773.8|772.8|771.3|770.3|272
1679919600000|2023-03-27 12:20:00|772.6|771.6|771.9|770.9|772.8|771.8|771.8|770.8|144
1679919900000|2023-03-27 12:25:00|772.3|771.3|772.1|771.1|772.4|771.4|771.8|770.8|185
1679920200000|2023-03-27 12:30:00|772.3|771.3|774.3|773.3|774.4|773.4|771.9|770.9|169
1679920500000|2023-03-27 12:35:00|774.4|773.4|774.4|773.4|774.8|773.8|774|773|267
1679920800000|2023-03-27 12:40:00|774.3|773.3|774|773|774.4|773.4|773.5|772.5|91
1679921100000|2023-03-27 12:45:00|773.9|772.9|773.3|772.3|774.4|773.4|773.3|772.3|73
1679921400000|2023-03-27 12:50:00|773.4|772.4|773.8|772.8|774.1|773.1|772.5|771.5|149
1679921700000|2023-03-27 12:55:00|773.4|772.4|773.9|772.9|774.5|773.5|772|771|144
1679922000000|2023-03-27 13:00:00|774|773|771|770|774.5|773.5|770.5|769.5|96
1679922300000|2023-03-27 13:05:00|770.9|769.9|769|768|771.4|770.4|767.5|766.5|143
1679922600000|2023-03-27 13:10:00|769.3|768.3|769|768|769.3|768.3|767.8|766.8|94
1679922900000|2023-03-27 13:15:00|769.1|768.1|768|767|769.3|768.3|767.6|766.6|56
1679923200000|2023-03-27 13:20:00|768.3|767.3|769.3|768.3|769.5|768.5|767.6|766.6|166
1679923500000|2023-03-27 13:25:00|769.1|768.1|769.3|768.3|770.8|769.8|767.9|766.9|282
1679923800000|2023-03-27 13:30:00|769.1|768.1|764.9|763.9|769.3|768.3|763.8|762.8|593
1679924100000|2023-03-27 13:35:00|765|764|765|764|766.4|765.4|763.6|762.6|215
1679924400000|2023-03-27 13:40:00|765.3|764.3|768.6|767.6|768.9|767.9|764.4|763.4|159
1679924700000|2023-03-27 13:45:00|768.5|767.5|767.6|766.6|770.5|769.5|767.4|766.4|171
1679925000000|2023-03-27 13:50:00|767.8|766.8|765|764|767.8|766.8|764.1|763.1|325
1679925300000|2023-03-27 13:55:00|764.8|763.8|764.5|763.5|766.1|765.1|763.8|762.8|307
1679925600000|2023-03-27 14:00:00|764.6|763.6|769|768|769|768|764.5|763.5|183
1679925900000|2023-03-27 14:05:00|769.4|768.4|769.1|768.1|769.4|768.4|766.4|765.4|91
1679926200000|2023-03-27 14:10:00|769|768|767.6|766.6|769.5|768.5|766.5|765.5|114
1679926500000|2023-03-27 14:15:00|767.8|766.8|767.4|766.4|768.9|767.9|766.5|765.5|90
1679926800000|2023-03-27 14:20:00|767.5|766.5|766.8|765.8|768.1|767.1|765.8|764.8|106
1679927100000|2023-03-27 14:25:00|766.5|765.5|767.4|766.4|767.5|766.5|766.3|765.3|112
1679927400000|2023-03-27 14:30:00|767.3|766.3|767.8|766.8|768.1|767.1|766.3|765.3|149
1679927700000|2023-03-27 14:35:00|767.9|766.9|766.5|765.5|768.3|767.3|766|765|177
1679928000000|2023-03-27 14:40:00|766.6|765.6|766.5|765.5|766.8|765.8|764.9|763.9|158
1679928300000|2023-03-27 14:45:00|766.4|765.4|769.3|768.3|769.5|768.5|766.4|765.4|201
1679928600000|2023-03-27 14:50:00|769.4|768.4|770.3|769.3|770.8|769.8|769|768|146
1679928900000|2023-03-27 14:55:00|770|769|770.5|769.5|771|770|769.8|768.8|79
1679929200000|2023-03-27 15:00:00|770.4|769.4|770|769|771.1|770.1|769.5|768.5|246
1679929500000|2023-03-27 15:05:00|770.1|769.1|767.6|766.6|770.1|769.1|767.5|766.5|284
1679929800000|2023-03-27 15:10:00|767.5|766.5|766|765|768.1|767.1|765.8|764.8|204
1679930100000|2023-03-27 15:15:00|765.9|764.9|766.5|765.5|767.9|766.9|765.9|764.9|190
1679930400000|2023-03-27 15:20:00|766.6|765.6|769|768|769.9|768.9|766.5|765.5|439
1679930700000|2023-03-27 15:25:00|769.1|768.1|766.9|765.9|771.5|770.5|766.3|765.3|1274
1679931000000|2023-03-27 15:30:00|767|766|768.9|767.9|768.9|767.9|766.8|765.8|392
1679931300000|2023-03-27 15:35:00|769|768|771.3|770.3|771.3|770.3|767.8|766.8|467
1679931600000|2023-03-27 15:40:00|771.1|770.1|771.3|770.3|773|772|770.5|769.5|350
1679931900000|2023-03-27 15:45:00|771|770|773.3|772.3|773.3|772.3|770.5|769.5|254
1679932200000|2023-03-27 15:50:00|773|772|772.5|771.5|773.4|772.4|771.9|770.9|159
1679932500000|2023-03-27 15:55:00|772.4|771.4|772.9|771.9|773.1|772.1|772|771|233
1679932800000|2023-03-27 16:00:00|772.8|771.8|772.9|771.9|773.4|772.4|772|771|212
1679933100000|2023-03-27 16:05:00|772.8|771.8|770.1|769.1|772.8|771.8|769.6|768.6|122
1679933400000|2023-03-27 16:10:00|770|769|769|768|770.5|769.5|768.9|767.9|124
1679933700000|2023-03-27 16:15:00|769.3|768.3|771.6|770.6|773|772|768.8|767.8|664
1679934000000|2023-03-27 16:20:00|771.5|770.5|773.6|772.6|774.1|773.1|771.5|770.5|164
1679934300000|2023-03-27 16:25:00|773.8|772.8|775.8|774.8|776.1|775.1|773.3|772.3|618
1679934600000|2023-03-27 16:30:00|775.9|774.9|777.5|776.5|779|778|775.9|774.9|309
1679934900000|2023-03-27 16:35:00|777.6|776.6|778.8|777.8|779.9|778.9|777.4|776.4|117
1679935200000|2023-03-27 16:40:00|778.6|777.6|779.3|778.3|779.8|778.8|778.6|777.6|61
1679935500000|2023-03-27 16:45:00|779.4|778.4|778.9|777.9|779.6|778.6|778.6|777.6|48
1679935800000|2023-03-27 16:50:00|779|778|779.3|778.3|780|779|778.9|777.9|58
1679936100000|2023-03-27 16:55:00|779.4|778.4|780.5|779.5|780.9|779.9|778.9|777.9|245
1679936400000|2023-03-27 17:00:00|780.4|779.4|782.1|781.1|782.5|781.5|780.1|779.1|41
1679936700000|2023-03-27 17:05:00|782.4|781.4|778.5|777.5|782.4|781.4|778.5|777.5|163
1679937000000|2023-03-27 17:10:00|778.4|777.4|780.9|779.9|781|780|778.4|777.4|44
1679937300000|2023-03-27 17:15:00|781|780|782.6|781.6|783.4|782.4|779.9|778.9|127
1679937600000|2023-03-27 17:20:00|782.5|781.5|781.1|780.1|783|782|780.8|779.8|113
1679937900000|2023-03-27 17:25:00|781.3|780.3|782.1|781.1|782.8|781.8|781.1|780.1|104
1679938200000|2023-03-27 17:30:00|782.3|781.3|785|784|785.3|784.3|782.3|781.3|43
1679938500000|2023-03-27 17:35:00|784.9|783.9|784|783|785|784|783.3|782.3|88
1679938800000|2023-03-27 17:40:00|784.1|783.1|785.3|784.3|785.3|784.3|782.8|781.8|24
1679939100000|2023-03-27 17:45:00|785.1|784.1|785.3|784.3|785.4|784.4|784.8|783.8|184
1679939400000|2023-03-27 17:50:00|785|784|784.8|783.8|785.4|784.4|784.5|783.5|161
1679939700000|2023-03-27 17:55:00|785|784|786|785|786.1|785.1|784.9|783.9|73
1679940000000|2023-03-27 18:00:00|786.1|785.1|785.3|784.3|786.9|785.9|784.9|783.9|155
1679940300000|2023-03-27 18:05:00|785.5|784.5|786.5|785.5|787|786|785.1|784.1|42
1679940600000|2023-03-27 18:10:00|786.6|785.6|787.5|786.5|788.3|787.3|786.4|785.4|108
1679940900000|2023-03-27 18:15:00|787.8|786.8|788|787|788.4|787.4|787.1|786.1|112
1679941200000|2023-03-27 18:20:00|788.1|787.1|788.1|787.1|788.9|787.9|787.1|786.1|171
1679941500000|2023-03-27 18:25:00|788|787|786.4|785.4|788.9|787.9|786|785|416
1679941800000|2023-03-27 18:30:00|786.5|785.5|787.3|786.3|788.5|787.5|786.3|785.3|98
1679942100000|2023-03-27 18:35:00|787.4|786.4|787.1|786.1|788.4|787.4|787|786|37
1679942400000|2023-03-27 18:40:00|787.3|786.3|785.3|784.3|787.3|786.3|785.3|784.3|46
1679942700000|2023-03-27 18:45:00|785.8|784.8|786.4|785.4|787|786|785|784|36
1679943000000|2023-03-27 18:50:00|786.5|785.5|786.3|785.3|787|786|786|785|52
1679943300000|2023-03-27 18:55:00|786.4|785.4|786.5|785.5|787.1|786.1|786.1|785.1|57
1679943600000|2023-03-27 19:00:00|786.6|785.6|785.8|784.8|786.8|785.8|785.5|784.5|18
1679943900000|2023-03-27 19:05:00|785.6|784.6|786.5|785.5|786.9|785.9|785.6|784.6|21
1679944200000|2023-03-27 19:10:00|786.8|785.8|786.5|785.5|786.9|785.9|786.1|785.1|8
1679944500000|2023-03-27 19:15:00|786.4|785.4|786.5|785.5|787|786|786.1|785.1|9
1679944800000|2023-03-27 19:20:00|786.4|785.4|785.5|784.5|786.5|785.5|785.3|784.3|3
1679945100000|2023-03-27 19:25:00|785.6|784.6|786.3|785.3|786.3|785.3|785.5|784.5|15
1679945400000|2023-03-27 19:30:00|786|785|786|785|786.3|785.3|785.6|784.6|202
1679945700000|2023-03-27 19:35:00|785.9|784.9|784.9|783.9|786|785|784.9|783.9|267
1679946000000|2023-03-27 19:40:00|785|784|783.8|782.8|785.3|784.3|783.8|782.8|26
1679946300000|2023-03-27 19:45:00|784|783|785.8|784.8|785.9|784.9|783.8|782.8|63
1679946600000|2023-03-27 19:50:00|785.9|784.9|786|785|786.8|785.8|785.4|784.4|117
1679946900000|2023-03-27 19:55:00|785.8|784.8|785.5|784.5|786|785|785.1|784.1|122
1679947200000|2023-03-27 20:00:00|785.6|784.6|785.8|784.8|786.3|785.3|785.5|784.5|0
1679947500000|2023-03-27 20:05:00|786|785|785.5|784.5|786|785|785.5|784.5|2
1679947800000|2023-03-27 20:10:00|785.6|784.6|785.6|784.6|786|785|785.5|784.5|0
1679948100000|2023-03-27 20:15:00|785.3|784.3|784.8|783.8|785.5|784.5|784.8|783.8|1
1679948400000|2023-03-27 20:20:00|784.9|783.9|784.8|783.8|785.1|784.1|784.8|783.8|5
1679948700000|2023-03-27 20:25:00|784.9|783.9|784.3|783.3|785.3|784.3|784.3|783.3|8
1679949000000|2023-03-27 20:30:00|784.4|783.4|784.4|783.4|784.5|783.5|784|783|0
1679949300000|2023-03-27 20:35:00|784.5|783.5|784.8|783.8|785.1|784.1|784.4|783.4|20
1679949600000|2023-03-27 20:40:00|784.5|783.5|784.1|783.1|784.8|783.8|784.1|783.1|0
1679949900000|2023-03-27 20:45:00|784|783|783.3|782.3|784.1|783.1|783.1|782.1|11
1679950200000|2023-03-27 20:50:00|783.4|782.4|783.8|782.8|783.8|782.8|783.3|782.3|8
1679950500000|2023-03-27 20:55:00|783.5|782.5|784.4|783.4|784.4|783.4|783.4|782.4|28
1679950800000|2023-03-27 21:00:00|784.1|783.1|785.1|782.1|785.1|783.1|784.1|781.6|0
1679951100000|2023-03-27 21:05:00|785.3|782.3|785|782|785.3|782.3|785|782|2
1679952000000|2023-03-27 21:20:00|785.1|782.1|785.1|782.1|785.1|782.1|785.1|782.1|0
1679952600000|2023-03-27 21:30:00|||||||||2
1679953500000|2023-03-27 21:45:00|||||||||5
1679954100000|2023-03-27 21:55:00|785.3|782.3|785.3|782.3|785.3|782.3|785.3|782.3|1
1679965200000|2023-03-28 01:00:00|786.8|785.8|783.8|782.8|786.8|785.8|783.8|782.8|7
1679965500000|2023-03-28 01:05:00|784|783|785|784|786.9|784.9|783.8|782.8|5
1679965800000|2023-03-28 01:10:00|785.1|784.1|784.9|783.9|786.6|784.5|784.6|783.4|0
1679966100000|2023-03-28 01:15:00|785|784|785.5|784.5|786.6|784.8|784.6|783.1|0
1679966400000|2023-03-28 01:20:00|786.6|783.6|785.4|784.4|787.1|785.3|785.1|783.6|0
1679966700000|2023-03-28 01:25:00|785.5|784.5|786.1|785.1|787.1|785.3|785.4|783.6|0
1679967000000|2023-03-28 01:30:00|786|785|785.5|784.5|787.1|785.8|785.4|783.4|0
1679967300000|2023-03-28 01:35:00|786.6|783.6|786.1|783.1|786.6|784.5|785|783.1|0
1679967600000|2023-03-28 01:40:00|784.9|783.9|785|784|785.9|784|784.6|782.9|0
1679967900000|2023-03-28 01:45:00|784.8|783.8|784.6|783.6|785.9|784|784.3|782.9|0
1679968200000|2023-03-28 01:50:00|784.8|783.8|785|784|785.1|784.1|784.5|783.5|45
1679968500000|2023-03-28 01:55:00|785.1|784.1|785.9|784.9|786.1|785.1|785|784|177
1679968800000|2023-03-28 02:00:00|785.8|784.8|785.9|784.9|785.9|784.9|785.4|784.4|0
1679969100000|2023-03-28 02:05:00|785.8|784.8|785.8|784.8|786.4|785.4|785.6|784.6|0
1679969400000|2023-03-28 02:10:00|785.9|784.9|785.6|784.6|785.9|784.9|785.4|784.4|0
1679969700000|2023-03-28 02:15:00|785.8|784.8|785.6|784.6|785.9|784.9|785.6|784.6|0
1679970000000|2023-03-28 02:20:00|785.8|784.8|785.8|784.8|785.8|784.8|785.6|784.6|0
1679970300000|2023-03-28 02:25:00|785.6|784.6|785.4|784.4|785.8|784.8|784.9|783.9|0
1679970600000|2023-03-28 02:30:00|785|784|784.8|783.8|785|784|784.4|783.4|4
1679970900000|2023-03-28 02:35:00|784.6|783.6|784.8|783.8|784.8|783.8|784.5|783.5|1
1679971200000|2023-03-28 02:40:00|784.5|783.5|784.5|783.5|784.5|783.5|784.4|783.4|0
1679971500000|2023-03-28 02:45:00|784.1|783.1|783.5|782.5|784.4|783.1|783.5|781.4|45
1679971800000|2023-03-28 02:50:00|783.8|782.8|783.8|782.8|784.1|783.1|783.6|782.6|0
1679972100000|2023-03-28 02:55:00|783.9|782.9|783.4|782.4|784|783|783.4|782.4|0
1679972400000|2023-03-28 03:00:00|783.5|782.5|783.3|782.3|783.5|782.5|783.3|782.3|0
1679972700000|2023-03-28 03:05:00|784|783|784.1|783.1|784.1|783.1|784|783|5
1679973000000|2023-03-28 03:10:00|784|783|784.3|783.3|784.3|783.3|784|783|5
1679973300000|2023-03-28 03:15:00|783.9|782.9|783.9|782.9|783.9|782.9|783.6|782.6|9
1679973600000|2023-03-28 03:20:00|784|783|783.9|782.9|784.1|783.1|783.9|782.9|0
1679973900000|2023-03-28 03:25:00|||||||||1
1679974200000|2023-03-28 03:30:00|784|783|784.6|783.6|785.6|783.9|783.9|782.6|0
1679974500000|2023-03-28 03:35:00|784.5|783.5|784.5|783.5|784.6|783.6|784.5|783.5|0
1679974800000|2023-03-28 03:40:00|784|783|784|783|784.1|783.1|784|783|0
1679975100000|2023-03-28 03:45:00|784.1|783.1|784.3|783.3|784.3|783.3|784|783|0
1679975400000|2023-03-28 03:50:00|784.4|783.4|784.3|783.3|784.6|783.6|784.3|783.3|4
1679975700000|2023-03-28 03:55:00|784.5|783.5|784.4|783.4|784.8|783.8|784.4|783.4|7
1679976000000|2023-03-28 04:00:00|784.5|783.5|784.5|783.5|784.6|783.6|784.4|783.4|0
1679976300000|2023-03-28 04:05:00|784.4|783.4|784.3|783.3|784.6|783.6|784.3|783.3|0
1679976600000|2023-03-28 04:10:00|784.4|783.4|784.3|783.3|784.4|783.4|784.3|783.3|0
1679976900000|2023-03-28 04:15:00|784.4|783.4|784.3|783.3|784.4|783.4|784.3|783.3|5
1679977200000|2023-03-28 04:20:00|784.4|783.4|784.4|783.4|784.5|783.5|784.3|783.3|0
1679977500000|2023-03-28 04:25:00|784.5|783.5|784.4|783.4|784.6|783.6|784.4|783.4|0
1679977800000|2023-03-28 04:30:00|784.5|783.5|784.6|783.6|784.6|783.6|784.4|783.4|0
1679978100000|2023-03-28 04:35:00|784.4|783.4|784.3|783.3|784.4|783.4|784.3|783.3|0
1679978400000|2023-03-28 04:40:00|784.5|783.5|784.5|783.5|784.6|783.6|784.4|783.4|0
1679978700000|2023-03-28 04:45:00|784.6|783.6|784.6|783.6|784.6|783.6|784.4|783.4|0
1679979000000|2023-03-28 04:50:00|784.5|783.5|784.5|783.5|784.5|783.5|784.4|783.4|0
1679979300000|2023-03-28 04:55:00|784.4|783.4|784.6|783.6|784.6|783.6|784.4|783.4|0
1679979600000|2023-03-28 05:00:00|784.4|783.4|784.8|783.8|784.9|783.9|784.4|783.4|1
1679979900000|2023-03-28 05:05:00|784.9|783.9|784.8|783.8|784.9|783.9|784.8|783.8|0
1679980200000|2023-03-28 05:10:00|785.4|784.4|784.9|783.9|785.4|784.4|784.9|783.9|1
1679980500000|2023-03-28 05:15:00|785|784|783.8|782.8|785.4|784.4|783.8|782.8|21
1679980800000|2023-03-28 05:20:00|||||||||10
1679981100000|2023-03-28 05:25:00|||||||||3
1679981400000|2023-03-28 05:30:00|783.9|782.9|783.6|782.6|784|783|783.6|782.6|1
1679981700000|2023-03-28 05:35:00|783.8|782.8|783.6|782.6|783.8|782.8|783.6|782.6|0
1679982000000|2023-03-28 05:40:00|783.8|782.8|783.6|782.6|783.8|782.8|783.6|782.6|0
1679982300000|2023-03-28 05:45:00|783.8|782.8|783.8|782.8|783.8|782.8|783.6|782.6|0
1679982600000|2023-03-28 05:50:00|784|783|783.9|782.9|784.1|783.1|783.9|782.9|5
1679982900000|2023-03-28 05:55:00|784|783|783.5|782.5|784|783|783.4|782.4|4
1679983200000|2023-03-28 06:00:00|783.4|782.4|784.3|783.3|785.5|784.5|783.4|782.4|13
1679983500000|2023-03-28 06:05:00|784.4|783.4|785|784|785.4|784.4|783.9|782.9|13
1679983800000|2023-03-28 06:10:00|784.9|783.9|786.5|785.5|787.1|786.1|784.9|783.9|37
1679984100000|2023-03-28 06:15:00|786.8|785.8|787|786|787.6|786.6|786.8|785.8|8
1679984400000|2023-03-28 06:20:00|787.1|786.1|787.5|786.5|787.5|786.5|786.9|785.9|9
1679984700000|2023-03-28 06:25:00|787.4|786.4|786.9|785.9|787.4|786.4|786.9|785.9|11
1679985000000|2023-03-28 06:30:00|787.1|786.1|786.1|785.1|787.1|786.1|786|785|29
1679985300000|2023-03-28 06:35:00|786.3|785.3|786.5|785.5|787.1|786.1|785.9|784.9|38
1679985600000|2023-03-28 06:40:00|786.6|785.6|785.5|784.5|786.9|785.9|785.4|784.4|23
1679985900000|2023-03-28 06:45:00|785.6|784.6|786|785|786.3|785.3|785.4|784.4|20
1679986200000|2023-03-28 06:50:00|785.8|784.8|787|786|787|786|785.8|784.8|37
1679986500000|2023-03-28 06:55:00|786.8|785.8|786.5|785.5|787.9|786.9|785.9|784.9|125
1679986800000|2023-03-28 07:00:00|786.6|785.6|786.8|785.8|788|787|786.1|785.1|122
1679987100000|2023-03-28 07:05:00|787|786|786.8|785.8|788|787|786.5|785.5|71
1679987400000|2023-03-28 07:10:00|786.5|785.5|786.3|785.3|787|786|785.6|784.6|39
1679987700000|2023-03-28 07:15:00|786.4|785.4|787|786|788|787|786.3|785.3|56
1679988000000|2023-03-28 07:20:00|786.8|785.8|787.3|786.3|788.4|787.4|786.3|785.3|67
1679988300000|2023-03-28 07:25:00|787.5|786.5|788.3|787.3|788.3|787.3|786.4|785.4|399
1679988600000|2023-03-28 07:30:00|788.4|787.4|788.5|787.5|789.4|788.4|787.6|786.6|211
1679988900000|2023-03-28 07:35:00|788.8|787.8|789.5|788.5|789.8|788.8|788.6|787.6|111
1679989200000|2023-03-28 07:40:00|789.3|788.3|790|789|790|789|789.3|788.3|97
1679989500000|2023-03-28 07:45:00|790.1|789.1|789|788|790.4|789.4|788.5|787.5|238
1679989800000|2023-03-28 07:50:00|789.1|788.1|788.1|787.1|789.4|788.4|787.5|786.5|196
1679990100000|2023-03-28 07:55:00|788|787|787.4|786.4|788.5|787.5|786.8|785.8|118
1679990400000|2023-03-28 08:00:00|787.5|786.5|788|787|788.5|787.5|787.3|786.3|170
1679990700000|2023-03-28 08:05:00|788.1|787.1|789.3|788.3|789.6|788.6|788.1|787.1|74
1679991000000|2023-03-28 08:10:00|789.4|788.4|790.3|789.3|790.4|789.4|789.4|788.4|247
1679991300000|2023-03-28 08:15:00|790|789|790.4|789.4|791|790|789.4|788.4|311
1679991600000|2023-03-28 08:20:00|790.5|789.5|791.6|790.6|791.8|790.8|789.9|788.9|254
1679991900000|2023-03-28 08:25:00|791.9|790.9|788.5|787.5|792.4|791.4|788.4|787.4|371
1679992200000|2023-03-28 08:30:00|788.6|787.6|787.6|786.6|789|788|786.8|785.8|289
1679992500000|2023-03-28 08:35:00|787.5|786.5|787.9|786.9|788.9|787.9|787.3|786.3|42
1679992800000|2023-03-28 08:40:00|787.8|786.8|787.5|786.5|788.4|787.4|786.9|785.9|172
1679993100000|2023-03-28 08:45:00|787.4|786.4|785.8|784.8|788.3|787.3|785.6|784.6|343
1679993400000|2023-03-28 08:50:00|785.9|784.9|785.9|784.9|785.9|784.9|782.9|781.9|647
1679993700000|2023-03-28 08:55:00|785.5|784.5|786.5|785.5|787.8|786.8|785.5|784.5|253
1679994000000|2023-03-28 09:00:00|786.3|785.3|786.9|785.9|787.5|786.5|786|785|226
1679994300000|2023-03-28 09:05:00|787|786|785.8|784.8|787|786|785.5|784.5|181
1679994600000|2023-03-28 09:10:00|785.6|784.6|783.8|782.8|785.6|784.6|783.4|782.4|101
1679994900000|2023-03-28 09:15:00|783.6|782.6|784.5|783.5|785|784|783.4|782.4|86
1679995200000|2023-03-28 09:20:00|784.6|783.6|785.6|784.6|785.6|784.6|784.3|783.3|69
1679995500000|2023-03-28 09:25:00|785.9|784.9|785.5|784.5|785.9|784.9|784.6|783.6|161
1679995800000|2023-03-28 09:30:00|785.4|784.4|784.8|783.8|785.9|784.9|784.6|783.6|146
1679996100000|2023-03-28 09:35:00|784.6|783.6|784.9|783.9|785.5|784.5|784.6|783.6|58
1679996400000|2023-03-28 09:40:00|785|784|785.3|784.3|785.6|784.6|784.9|783.9|58
1679996700000|2023-03-28 09:45:00|785.1|784.1|784.8|783.8|785.3|784.3|784|783|70
1679997000000|2023-03-28 09:50:00|785|784|784.9|783.9|785.6|784.6|784.5|783.5|449
1679997300000|2023-03-28 09:55:00|784.8|783.8|784.8|783.8|785.5|784.5|784.6|783.6|64
1679997600000|2023-03-28 10:00:00|784.9|783.9|786.5|785.5|786.5|785.5|784.8|783.8|135
1679997900000|2023-03-28 10:05:00|786.4|785.4|785|784|786.5|785.5|785|784|235
1679998200000|2023-03-28 10:10:00|785.1|784.1|785.3|784.3|785.6|784.6|784.8|783.8|150
1679998500000|2023-03-28 10:15:00|785.1|784.1|785.8|784.8|786|785|784.5|783.5|409
1679998800000|2023-03-28 10:20:00|785.6|784.6|783.3|782.3|785.6|784.6|783.3|782.3|62
1679999100000|2023-03-28 10:25:00|783.4|782.4|783.3|782.3|783.6|782.6|783|782|39
1679999400000|2023-03-28 10:30:00|783|782|780.9|779.9|783.3|782.3|780|779|796
1679999700000|2023-03-28 10:35:00|781|780|780.8|779.8|781.3|780.3|780.4|779.4|452
1680000000000|2023-03-28 10:40:00|780.9|779.9|779.9|778.9|781.1|780.1|779.3|778.3|515
1680000300000|2023-03-28 10:45:00|779.8|778.8|778.8|777.8|780.4|779.4|778.6|777.6|228
1680000600000|2023-03-28 10:50:00|778.9|777.9|779.3|778.3|779.5|778.5|777.8|776.8|223
1680000900000|2023-03-28 10:55:00|779.1|778.1|779.5|778.5|780|779|778.5|777.5|84
1680001200000|2023-03-28 11:00:00|779.4|778.4|778.3|777.3|779.4|778.4|778.1|777.1|53
1680001500000|2023-03-28 11:05:00|778.4|777.4|778.3|777.3|779.4|778.4|777.8|776.8|138
1680001800000|2023-03-28 11:10:00|778.5|777.5|777.9|776.9|779|778|777.4|776.4|155
1680002100000|2023-03-28 11:15:00|777.6|776.6|779.5|778.5|779.5|778.5|777.3|776.3|84
1680002400000|2023-03-28 11:20:00|779.3|778.3|779.9|778.9|780.3|779.3|778.8|777.8|74
1680002700000|2023-03-28 11:25:00|780.3|779.3|780.5|779.5|780.5|779.5|779.8|778.8|32
1680003000000|2023-03-28 11:30:00|780.4|779.4|779.9|778.9|780.4|779.4|779|778|241
1680003300000|2023-03-28 11:35:00|779.8|778.8|779.3|778.3|779.9|778.9|778.9|777.9|92
1680003600000|2023-03-28 11:40:00|779.1|778.1|779|778|779.3|778.3|779|778|6
1680003900000|2023-03-28 11:45:00|778.6|777.6|778.3|777.3|779.3|778.3|777.8|776.8|473
1680004200000|2023-03-28 11:50:00|777.9|776.9|776.5|775.5|777.9|776.9|776.3|775.3|203
1680004500000|2023-03-28 11:55:00|776.6|775.6|775.5|774.5|776.6|775.6|774.9|773.9|267
1680004800000|2023-03-28 12:00:00|775.8|774.8|774|773|775.9|774.9|773.1|772.1|130
1680005100000|2023-03-28 12:05:00|774.3|773.3|776|775|776|775|773.8|772.8|71
1680005400000|2023-03-28 12:10:00|776.1|775.1|776.6|775.6|777|776|775.4|774.4|128
1680005700000|2023-03-28 12:15:00|776.8|775.8|777.3|776.3|778.3|777.3|776.4|775.4|265
1680006000000|2023-03-28 12:20:00|777.1|776.1|777.3|776.3|778|777|776.8|775.8|88
1680006300000|2023-03-28 12:25:00|777.4|776.4|780|779|780|779|777.3|776.3|711
1680006600000|2023-03-28 12:30:00|779.9|778.9|780|779|781|780|779.6|778.6|226
1680006900000|2023-03-28 12:35:00|780.1|779.1|781.1|780.1|781.8|780.8|779.9|778.9|158
1680007200000|2023-03-28 12:40:00|781|780|779.1|778.1|781.3|780.3|779|778|376
1680007500000|2023-03-28 12:45:00|779.3|778.3|779.3|778.3|779.6|778.6|778|777|102
1680007800000|2023-03-28 12:50:00|779.4|778.4|779.3|778.3|780|779|778.6|777.6|58
1680008100000|2023-03-28 12:55:00|779.6|778.6|780.3|779.3|781.3|780.3|779.6|778.6|91
1680008400000|2023-03-28 13:00:00|780.5|779.5|781|780|781|780|778.6|777.6|241
1680008700000|2023-03-28 13:05:00|780.8|779.8|779.6|778.6|781.6|780.6|779.1|778.1|202
1680009000000|2023-03-28 13:10:00|779.5|778.5|780.5|779.5|780.6|779.6|779|778|281
1680009300000|2023-03-28 13:15:00|780.4|779.4|778.5|777.5|780.9|779.9|778.4|777.4|231
1680009600000|2023-03-28 13:20:00|778.6|777.6|778.3|777.3|779|778|777.6|776.6|139
1680009900000|2023-03-28 13:25:00|778.6|777.6|777.5|776.5|779.3|778.3|775.8|774.8|138
1680010200000|2023-03-28 13:30:00|777.8|776.8|781.1|780.1|781.3|780.3|777.8|776.8|179
1680010500000|2023-03-28 13:35:00|781.3|780.3|783.1|782.1|783.3|782.3|780.8|779.8|188
1680010800000|2023-03-28 13:40:00|783|782|782.8|781.8|783.3|782.3|780.8|779.8|306
1680011100000|2023-03-28 13:45:00|782.9|781.9|783.5|782.5|784.5|783.5|782.6|781.6|386
1680011400000|2023-03-28 13:50:00|783.8|782.8|784.8|783.8|785|784|782.8|781.8|93
1680011700000|2023-03-28 13:55:00|784.5|783.5|782.8|781.8|784.9|783.9|782.8|781.8|179
1680012000000|2023-03-28 14:00:00|783|782|785.6|784.6|785.9|784.9|782.5|781.5|113
1680012300000|2023-03-28 14:05:00|785.5|784.5|786.6|785.6|787.1|786.1|784.3|783.3|214
1680012600000|2023-03-28 14:10:00|786.8|785.8|786|785|787.3|786.3|785.8|784.8|57
1680012900000|2023-03-28 14:15:00|785.9|784.9|786.5|785.5|787.5|786.5|785.3|784.3|180
1680013200000|2023-03-28 14:20:00|786.6|785.6|786.3|785.3|787.1|786.1|785.8|784.8|131
1680013500000|2023-03-28 14:25:00|786|785|786|785|786.4|785.4|784.9|783.9|169
1680013800000|2023-03-28 14:30:00|786.1|785.1|783|782|786.4|785.4|782.5|781.5|264
1680014100000|2023-03-28 14:35:00|782.8|781.8|781.9|780.9|783.3|782.3|781.5|780.5|293
1680014400000|2023-03-28 14:40:00|782|781|781.1|780.1|782|781|780.3|779.3|224
1680014700000|2023-03-28 14:45:00|781.3|780.3|778|777|781.9|780.9|777.6|776.6|678
1680015000000|2023-03-28 14:50:00|777.9|776.9|778.8|777.8|779.8|778.8|777.6|776.6|382
1680015300000|2023-03-28 14:55:00|779|778|780.8|779.8|781.5|780.5|778.1|777.1|461
1680015600000|2023-03-28 15:00:00|780.9|779.9|782|781|783.3|782.3|780.6|779.6|291
1680015900000|2023-03-28 15:05:00|782.1|781.1|780.9|779.9|783.8|782.8|780.8|779.8|316
1680016200000|2023-03-28 15:10:00|781|780|779.3|778.3|782.3|781.3|778.9|777.9|499
1680016500000|2023-03-28 15:15:00|779.4|778.4|780.4|779.4|780.6|779.6|779.4|778.4|497
1680016800000|2023-03-28 15:20:00|780.5|779.5|782.5|781.5|782.8|781.8|779.3|778.3|1552
1680017100000|2023-03-28 15:25:00|782.6|781.6|782.1|781.1|783.9|782.9|781.8|780.8|1280
1680017400000|2023-03-28 15:30:00|782|781|783.6|782.6|784|783|781.8|780.8|418
1680017700000|2023-03-28 15:35:00|783.8|782.8|785.5|784.5|786.3|785.3|783.5|782.5|339
1680018000000|2023-03-28 15:40:00|785.6|784.6|786.1|785.1|786.4|785.4|785.4|784.4|83
1680018300000|2023-03-28 15:45:00|786.3|785.3|786.1|785.1|786.8|785.8|785.3|784.3|578
1680018600000|2023-03-28 15:50:00|786.3|785.3|787.5|786.5|788|787|786|785|540
1680018900000|2023-03-28 15:55:00|787.8|786.8|787.8|786.8|788.1|787.1|786.9|785.9|335
1680019200000|2023-03-28 16:00:00|788|787|787.8|786.8|788|787|787.3|786.3|266
1680019500000|2023-03-28 16:05:00|787.9|786.9|788.3|787.3|788.5|787.5|787|786|265
1680019800000|2023-03-28 16:10:00|788.4|787.4|786.3|785.3|788.5|787.5|785.6|784.6|158
1680020100000|2023-03-28 16:15:00|786.1|785.1|786.5|785.5|787|786|786|785|280
1680020400000|2023-03-28 16:20:00|786.6|785.6|786.8|785.8|786.9|785.9|786.4|785.4|219
1680020700000|2023-03-28 16:25:00|786.6|785.6|786|785|786.9|785.9|785|784|286
1680021000000|2023-03-28 16:30:00|786.3|785.3|785|784|786.5|785.5|785|784|181
1680021300000|2023-03-28 16:35:00|785.3|784.3|786.1|785.1|786.3|785.3|785|784|293
1680021600000|2023-03-28 16:40:00|786|785|785.8|784.8|786.4|785.4|785.4|784.4|1239
1680021900000|2023-03-28 16:45:00|786|785|786|785|786.3|785.3|785.3|784.3|161
1680022200000|2023-03-28 16:50:00|785.8|784.8|784.8|783.8|785.9|784.9|784.6|783.6|140
1680022500000|2023-03-28 16:55:00|784.5|783.5|784.8|783.8|785.8|784.8|784.5|783.5|175
1680022800000|2023-03-28 17:00:00|784.9|783.9|782.8|781.8|784.9|783.9|782.8|781.8|145
1680023100000|2023-03-28 17:05:00|782.9|781.9|782.5|781.5|783|782|781.8|780.8|71
1680023400000|2023-03-28 17:10:00|782.6|781.6|783|782|783.3|782.3|781.8|780.8|44
1680023700000|2023-03-28 17:15:00|783.1|782.1|785|784|785|784|783|782|25
1680024000000|2023-03-28 17:20:00|784.9|783.9|782.8|781.8|785|784|782.5|781.5|20
1680024300000|2023-03-28 17:25:00|782.4|781.4|782|781|782.9|781.9|781.5|780.5|195
1680024600000|2023-03-28 17:30:00|782.3|781.3|781.3|780.3|782.3|781.3|781.3|780.3|128
1680024900000|2023-03-28 17:35:00|781.4|780.4|782.4|781.4|783.3|782.3|781.3|780.3|123
1680025200000|2023-03-28 17:40:00|782.3|781.3|781.3|780.3|782.6|781.6|780.8|779.8|272
1680025500000|2023-03-28 17:45:00|781|780|781.5|780.5|782|781|781|780|176
1680025800000|2023-03-28 17:50:00|781.3|780.3|781.5|780.5|782|781|781|780|116
1680026100000|2023-03-28 17:55:00|781.6|780.6|783.3|782.3|784|783|781.5|780.5|102
1680026400000|2023-03-28 18:00:00|783|782|784|783|784.6|783.6|783|782|69
1680026700000|2023-03-28 18:05:00|784.3|783.3|781.5|780.5|784.6|783.6|781.5|780.5|10
1680027000000|2023-03-28 18:10:00|781.8|780.8|778.8|777.8|782|781|778.4|777.4|54
1680027300000|2023-03-28 18:15:00|778.6|777.6|780.1|779.1|780.1|779.1|778.4|777.4|60
1680027600000|2023-03-28 18:20:00|780.3|779.3|779.4|778.4|781.5|780.5|778.9|777.9|59
1680027900000|2023-03-28 18:25:00|779.3|778.3|778.9|777.9|780.3|779.3|778.5|777.5|246
1680028200000|2023-03-28 18:30:00|779.1|778.1|777.8|776.8|779.1|778.1|777.5|776.5|122
1680028500000|2023-03-28 18:35:00|777.9|776.9|777.5|776.5|778.4|777.4|777.5|776.5|115
1680028800000|2023-03-28 18:40:00|777.6|776.6|777.8|776.8|778.3|777.3|777.5|776.5|22
1680029100000|2023-03-28 18:45:00|777.9|776.9|778.5|777.5|778.8|777.8|777.8|776.8|24
1680029400000|2023-03-28 18:50:00|778.3|777.3|779|778|779|778|778.3|777.3|17
1680029700000|2023-03-28 18:55:00|779.1|778.1|778.8|777.8|779.5|778.5|778.6|777.6|14
1680030000000|2023-03-28 19:00:00|779|778|778.5|777.5|779|778|778.5|777.5|1
1680030300000|2023-03-28 19:05:00|778.8|777.8|779.1|778.1|779.5|778.5|778.5|777.5|9
1680030600000|2023-03-28 19:10:00|779.3|778.3|779|778|779.5|778.5|778.5|777.5|9
1680030900000|2023-03-28 19:15:00|779.4|778.4|778.5|777.5|779.4|778.4|778.5|777.5|0
1680031200000|2023-03-28 19:20:00|778.4|777.4|778.8|777.8|779|778|778.4|777.4|1
1680031500000|2023-03-28 19:25:00|778.9|777.9|778.9|777.9|779.1|778.1|778.8|777.8|0
1680031800000|2023-03-28 19:30:00|778.8|777.8|778.5|777.5|778.9|777.9|778.3|777.3|0
1680032100000|2023-03-28 19:35:00|778.6|777.6|778.6|777.6|778.9|777.9|778.5|777.5|0
1680032400000|2023-03-28 19:40:00|778.9|777.9|778.9|777.9|779|778|778.4|777.4|4
1680032700000|2023-03-28 19:45:00|778.8|777.8|778.5|777.5|779|778|778.4|777.4|2
1680033000000|2023-03-28 19:50:00|778.6|777.6|778.3|777.3|779|778|778.1|777.1|28
1680033300000|2023-03-28 19:55:00|778.4|777.4|778.5|777.5|778.6|777.6|778.1|777.1|8
1680033600000|2023-03-28 20:00:00|778.6|777.6|779.3|778.3|779.3|778.3|778.5|777.5|22
1680033900000|2023-03-28 20:05:00|779.1|778.1|778.3|777.3|779.3|778.3|778.3|777.3|0
1680034200000|2023-03-28 20:10:00|778.1|777.1|778.3|777.3|778.5|777.5|778|777|26
1680034500000|2023-03-28 20:15:00|778.1|777.1|778.4|777.4|778.6|777.6|778|777|8
1680034800000|2023-03-28 20:20:00|778.5|777.5|778.3|777.3|778.5|777.5|778|777|2
1680035100000|2023-03-28 20:25:00|778|777|779.4|776.4|779.4|778.1|777.9|776.4|18
1680035400000|2023-03-28 20:30:00|779.3|776.3|778.6|777.6|780.1|778.4|777.9|776.1|16
1680035700000|2023-03-28 20:35:00|778.1|777.1|778.5|777.5|778.9|777.9|777.5|776.5|6
1680036000000|2023-03-28 20:40:00|778.6|777.6|778.4|777.4|779.1|778.1|778.4|777.4|0
1680036300000|2023-03-28 20:45:00|778.3|777.3|777.9|776.9|778.5|777.5|777.5|776.5|32
1680036600000|2023-03-28 20:50:00|777.5|776.5|777.8|776.8|777.8|776.8|777.4|776.4|4
1680036900000|2023-03-28 20:55:00|777.9|776.9|777.9|776.9|777.9|776.9|777.4|776.4|22
1680037200000|2023-03-28 21:00:00|779.9|776.8|779.8|776.8|779.9|776.8|779.5|776.5|0
1680038100000|2023-03-28 21:15:00|779.6|776.6|779|776|779.6|776.6|779|776|94
1680038400000|2023-03-28 21:20:00|778.9|775.9|777.9|774.9|778.9|775.9|777.9|774.9|13
1680040500000|2023-03-28 21:55:00|778.8|777.8|779|776|779.1|777.8|778.8|776|1
1680051600000|2023-03-29 01:00:00|779|778|778.8|777.8|779.3|778.3|778.8|777.8|0
1680051900000|2023-03-29 01:05:00|778.6|777.6|778.1|777.1|779.4|778.4|778|777|5
1680052200000|2023-03-29 01:10:00|778.3|777.3|778.1|777.1|778.5|777.5|777.6|776.6|0
1680052500000|2023-03-29 01:15:00|778.3|777.3|778.9|777.9|779|778|777.9|776.9|2
1680052800000|2023-03-29 01:20:00|778.8|777.8|778.5|777.5|778.9|777.9|778.4|777.4|0
1680053100000|2023-03-29 01:25:00|778.6|777.6|778.9|777.9|779.1|778.1|778|777|1
1680053400000|2023-03-29 01:30:00|778.8|777.8|779.1|778.1|779.1|778.1|778.6|777.6|1
1680053700000|2023-03-29 01:35:00|779|778|778.4|777.4|779.1|778.1|778.3|777.3|45
1680054000000|2023-03-29 01:40:00|778.3|777.3|777.6|776.6|778.4|777.4|777.5|776.5|0
1680054300000|2023-03-29 01:45:00|777.8|776.8|777.8|776.8|778|777|777.6|776.6|0
1680054600000|2023-03-29 01:50:00|777.5|776.5|777.5|776.5|777.9|776.9|777.3|776.3|22
1680054900000|2023-03-29 01:55:00|777.3|776.3|777.8|776.8|777.8|776.8|776.9|775.9|16
1680055200000|2023-03-29 02:00:00|777.6|776.6|777.8|776.8|778.5|777.5|777.6|776.6|2
1680055500000|2023-03-29 02:05:00|777.6|776.6|777.3|776.3|777.6|776.6|777.1|776.1|1
1680055800000|2023-03-29 02:10:00|777.1|776.1|776.9|775.9|777.3|776.3|776.6|775.6|2
1680056100000|2023-03-29 02:15:00|776.6|775.6|777|776|777.1|776.1|776.5|775.5|3
1680056400000|2023-03-29 02:20:00|776.8|775.8|776.8|775.8|776.8|775.8|776.5|775.5|0
1680056700000|2023-03-29 02:25:00|776.6|775.6|776.8|775.8|776.8|775.8|776.3|775.3|0
1680057000000|2023-03-29 02:30:00|776.6|775.6|776.5|775.5|776.6|775.6|776.4|775.4|6
1680057300000|2023-03-29 02:35:00|776.3|775.3|775.3|774.3|776.3|775.3|775.1|774.1|218
1680057600000|2023-03-29 02:40:00|775.1|774.1|775.5|774.5|776|775|775.1|774.1|29
1680057900000|2023-03-29 02:45:00|775.4|774.4|775.5|774.5|775.5|774.5|775.1|774.1|0
1680058200000|2023-03-29 02:50:00|775.8|774.8|775.6|774.6|775.8|774.8|775.5|774.5|1
1680058500000|2023-03-29 02:55:00|775.5|774.5|775.4|774.4|775.9|774.9|775.3|774.3|2
1680058800000|2023-03-29 03:00:00|775.3|774.3|775.8|774.8|775.9|774.9|775.3|774.3|0
1680059100000|2023-03-29 03:05:00|775.9|774.9|775.5|774.5|775.9|774.9|775.1|774.1|206
1680059400000|2023-03-29 03:10:00|775.4|774.4|775.6|774.6|775.8|774.8|775.1|774.1|1
1680059700000|2023-03-29 03:15:00|775.8|774.8|775.5|774.5|775.9|774.9|775.5|774.5|0
1680060000000|2023-03-29 03:20:00|775.6|774.6|775|774|775.6|774.6|774.9|773.9|4
1680060300000|2023-03-29 03:25:00|774.9|773.9|774.8|773.8|775.3|774.3|774.5|773.5|0
1680060600000|2023-03-29 03:30:00|775|774|775|774|775|774|774.9|773.9|0
1680060900000|2023-03-29 03:35:00|774.9|773.9|774.8|773.8|775|774|774.6|773.6|1
1680061200000|2023-03-29 03:40:00|775|774|774.8|773.8|775|774|774.4|773.4|60
1680061500000|2023-03-29 03:45:00|774.9|773.9|774.5|773.5|775|774|774.5|773.5|1
1680061800000|2023-03-29 03:50:00|774.8|773.8|774.5|773.5|774.8|773.8|774.5|773.5|0
1680062100000|2023-03-29 03:55:00|774.4|773.4|774.3|773.3|774.5|773.5|774.3|773.3|0
1680062400000|2023-03-29 04:00:00|774.5|773.5|774.4|773.4|774.5|773.5|774.3|773.3|0
1680062700000|2023-03-29 04:05:00|774.3|773.3|774.4|773.4|774.5|773.5|774.3|773.3|0
1680063000000|2023-03-29 04:10:00|774.5|773.5|774.5|773.5|774.8|773.8|774.3|773.3|0
1680063300000|2023-03-29 04:15:00|774.6|773.6|774.9|773.9|775|774|774.5|773.5|189
1680063600000|2023-03-29 04:20:00|775.3|774.3|775|774|775.3|774.3|774.9|773.9|5
1680063900000|2023-03-29 04:25:00|775.1|774.1|775|774|775.1|774.1|775|774|0
1680064200000|2023-03-29 04:30:00|775.3|774.3|775.1|774.1|775.3|774.3|775|774|0
1680064500000|2023-03-29 04:35:00|775|774|775.1|774.1|775.4|774.4|774.8|773.8|3
1680064800000|2023-03-29 04:40:00|775.3|774.3|774.8|773.8|775.3|774.3|774.8|773.8|0
1680065100000|2023-03-29 04:45:00|774.6|773.6|774.9|773.9|774.9|773.9|774.5|773.5|0
1680065400000|2023-03-29 04:50:00|774.8|773.8|775|774|775|774|774.8|773.8|0
1680065700000|2023-03-29 04:55:00|774.8|773.8|774.9|773.9|775|774|774.3|773.3|12
1680066000000|2023-03-29 05:00:00|774.8|773.8|774.5|773.5|775.3|774.3|774.3|773.3|1
1680066300000|2023-03-29 05:05:00|774.4|773.4|775|774|775|774|774.4|773.4|5
1680066600000|2023-03-29 05:10:00|774.9|773.9|775|774|775|774|774|773|6
1680066900000|2023-03-29 05:15:00|774.9|773.9|775.5|774.5|775.5|774.5|774.5|773.5|0
1680067200000|2023-03-29 05:20:00|775.4|774.4|775.3|774.3|775.8|774.8|775.3|774.3|0
1680067500000|2023-03-29 05:25:00|775.4|774.4|775.3|774.3|775.5|774.5|775.3|774.3|0
1680067800000|2023-03-29 05:30:00|775.1|774.1|775.3|774.3|776|775|774.8|773.8|148
1680068100000|2023-03-29 05:35:00|775.1|774.1|775.8|774.8|776|775|775|774|5
1680068400000|2023-03-29 05:40:00|775.6|774.6|776|775|776|775|775.3|774.3|7
1680068700000|2023-03-29 05:45:00|775.9|774.9|775.8|774.8|776|775|775.5|774.5|24
1680069000000|2023-03-29 05:50:00|775.5|774.5|775.3|774.3|775.9|774.9|775.3|774.3|1
1680069300000|2023-03-29 05:55:00|775.5|774.5|775.3|774.3|775.6|774.6|775.3|774.3|0
1680069600000|2023-03-29 06:00:00|775.1|774.1|775.6|774.6|775.6|774.6|775.1|774.1|17
1680069900000|2023-03-29 06:05:00|775.5|774.5|775.3|774.3|775.6|774.6|774.8|773.8|174
1680070200000|2023-03-29 06:10:00|775.4|774.4|774.8|773.8|776|775|774.8|773.8|32
1680070500000|2023-03-29 06:15:00|775|774|775.1|774.1|775.3|774.3|774.4|773.4|240
1680070800000|2023-03-29 06:20:00|775|774|776.5|775.5|776.5|775.5|775|774|44
1680071100000|2023-03-29 06:25:00|776.4|775.4|776.8|775.8|777|776|775.5|774.5|18
1680071400000|2023-03-29 06:30:00|776.6|775.6|778|777|778.3|777.3|776.1|775.1|71
1680071700000|2023-03-29 06:35:00|778.1|777.1|777.5|776.5|778.1|777.1|777.1|776.1|4
1680072000000|2023-03-29 06:40:00|777.4|776.4|776.1|775.1|777.4|776.4|776.1|775.1|23
1680072300000|2023-03-29 06:45:00|775.8|774.8|775.5|774.5|776.3|775.3|775.3|774.3|14
1680072600000|2023-03-29 06:50:00|776|775|776.4|775.4|776.8|775.8|775|774|27
1680072900000|2023-03-29 06:55:00|776.3|775.3|776.3|775.3|777|776|775.9|774.9|55
1680073200000|2023-03-29 07:00:00|776.4|775.4|775.3|774.3|776.4|775.4|774.8|773.8|194
1680073500000|2023-03-29 07:05:00|775.4|774.4|776.3|775.3|777.3|776.3|775.4|774.4|191
1680073800000|2023-03-29 07:10:00|776|775|777.3|776.3|777.3|776.3|776|775|59
1680074100000|2023-03-29 07:15:00|777.1|776.1|776.4|775.4|777.1|776.1|776.1|775.1|59
1680074400000|2023-03-29 07:20:00|776.5|775.5|776.5|775.5|777.5|776.5|776.4|775.4|32
1680074700000|2023-03-29 07:25:00|776.3|775.3|777.8|776.8|778|777|776.1|775.1|201
1680075000000|2023-03-29 07:30:00|778|777|777.5|776.5|778.5|777.5|776.8|775.8|310
1680075300000|2023-03-29 07:35:00|777.4|776.4|777.4|776.4|778|777|777.3|776.3|89
1680075600000|2023-03-29 07:40:00|777.3|776.3|776.8|775.8|777.4|776.4|776.5|775.5|231
1680075900000|2023-03-29 07:45:00|776.6|775.6|777.5|776.5|777.8|776.8|776.5|775.5|59
1680076200000|2023-03-29 07:50:00|777.6|776.6|778|777|778.3|777.3|777.3|776.3|39
1680076500000|2023-03-29 07:55:00|777.9|776.9|779|778|779.3|778.3|777.8|776.8|33
1680076800000|2023-03-29 08:00:00|779.4|778.4|778.3|777.3|779.4|778.4|778.1|777.1|81
1680077100000|2023-03-29 08:05:00|778.1|777.1|777.3|776.3|778.3|777.3|776.5|775.5|366
1680077400000|2023-03-29 08:10:00|777.5|776.5|777|776|777.8|776.8|775.6|774.6|190
1680077700000|2023-03-29 08:15:00|776.8|775.8|775.4|774.4|777.3|776.3|774.9|773.9|196
1680078000000|2023-03-29 08:20:00|775.1|774.1|777.1|776.1|778|777|773.9|772.9|753
1680078300000|2023-03-29 08:25:00|777|776|777.1|776.1|777.4|776.4|774.4|773.4|381
1680078600000|2023-03-29 08:30:00|777|776|775.5|774.5|777.1|776.1|774.9|773.9|503
1680078900000|2023-03-29 08:35:00|775.8|774.8|776|775|776.5|775.5|775.3|774.3|159
1680079200000|2023-03-29 08:40:00|776.1|775.1|776|775|776.1|775.1|775.5|774.5|80
1680079500000|2023-03-29 08:45:00|775.8|774.8|776.6|775.6|777|776|775.4|774.4|66
1680079800000|2023-03-29 08:50:00|777|776|777|776|777.5|776.5|776.5|775.5|44
1680080100000|2023-03-29 08:55:00|777.1|776.1|777|776|777.3|776.3|776.9|775.9|31
1680080400000|2023-03-29 09:00:00|777.1|776.1|777.5|776.5|777.6|776.6|776.6|775.6|39
1680080700000|2023-03-29 09:05:00|777.3|776.3|777|776|777.9|776.9|776.9|775.9|38
1680081000000|2023-03-29 09:10:00|776.8|775.8|778|777|778.1|777.1|776.8|775.8|135
1680081300000|2023-03-29 09:15:00|778.1|777.1|779.4|778.4|779.6|778.6|778.1|777.1|967
1680081600000|2023-03-29 09:20:00|779.3|778.3|779.6|778.6|780|779|779.1|778.1|193
1680081900000|2023-03-29 09:25:00|779.5|778.5|780.9|779.9|780.9|779.9|779.3|778.3|295
1680082200000|2023-03-29 09:30:00|781.1|780.1|782.3|781.3|782.8|781.8|780.9|779.9|262
1680082500000|2023-03-29 09:35:00|782.5|781.5|782.3|781.3|783|782|782|781|106
1680082800000|2023-03-29 09:40:00|782|781|781|780|782.5|781.5|780.6|779.6|127
1680083100000|2023-03-29 09:45:00|780.8|779.8|781.8|780.8|781.8|780.8|780.8|779.8|55
1680083400000|2023-03-29 09:50:00|781.6|780.6|781.8|780.8|782|781|781.5|780.5|91
1680083700000|2023-03-29 09:55:00|781.9|780.9|782|781|782.6|781.6|781.9|780.9|138
1680084000000|2023-03-29 10:00:00|782.1|781.1|780.8|779.8|782.3|781.3|780.6|779.6|109
1680084300000|2023-03-29 10:05:00|780.9|779.9|780.9|779.9|781.4|780.4|780.8|779.8|25
1680084600000|2023-03-29 10:10:00|781|780|781.1|780.1|781.3|780.3|780.8|779.8|73
1680084900000|2023-03-29 10:15:00|780.9|779.9|781.8|780.8|782.1|781.1|780.9|779.9|53
1680085200000|2023-03-29 10:20:00|781.6|780.6|781.3|780.3|781.8|780.8|781.3|780.3|30
1680085500000|2023-03-29 10:25:00|781.4|780.4|781.8|780.8|781.9|780.9|781.3|780.3|29
1680085800000|2023-03-29 10:30:00|781.9|780.9|782|781|782.9|781.9|781.8|780.8|196
1680086100000|2023-03-29 10:35:00|781.9|780.9|782.4|781.4|782.6|781.6|781.5|780.5|85
1680086400000|2023-03-29 10:40:00|782.3|781.3|781|780|782.8|781.8|781|780|35
1680086700000|2023-03-29 10:45:00|781.3|780.3|780.6|779.6|781.3|780.3|780.4|779.4|28
1680087000000|2023-03-29 10:50:00|781|780|782.3|781.3|782.5|781.5|781|780|70
1680087300000|2023-03-29 10:55:00|782|781|783.1|782.1|783.1|782.1|782|781|58
1680087600000|2023-03-29 11:00:00|783|782|783|782|783.4|782.4|782.9|781.9|56
1680087900000|2023-03-29 11:05:00|782.9|781.9|782.3|781.3|783|782|781.8|780.8|63
1680088200000|2023-03-29 11:10:00|782.1|781.1|781.9|780.9|782.6|781.6|781.8|780.8|38
1680088500000|2023-03-29 11:15:00|782|781|782.5|781.5|782.8|781.8|782|781|19
1680088800000|2023-03-29 11:20:00|782.4|781.4|782|781|782.5|781.5|781.6|780.6|22
1680089100000|2023-03-29 11:25:00|782.3|781.3|781.8|780.8|782.5|781.5|781.6|780.6|47
1680089400000|2023-03-29 11:30:00|782|781|782.3|781.3|782.4|781.4|781.5|780.5|4
1680089700000|2023-03-29 11:35:00|782.4|781.4|782.8|781.8|782.9|781.9|781.5|780.5|61
1680090000000|2023-03-29 11:40:00|782.6|781.6|783|782|783.5|782.5|782.6|781.6|10
1680090300000|2023-03-29 11:45:00|783.1|782.1|781.8|780.8|783.3|782.3|781.6|780.6|14
1680090600000|2023-03-29 11:50:00|782.1|781.1|780.4|779.4|782.1|781.1|780.1|779.1|29
1680090900000|2023-03-29 11:55:00|780.3|779.3|780.4|779.4|780.9|779.9|780.1|779.1|30
1680091200000|2023-03-29 12:00:00|780.6|779.6|781.4|780.4|781.5|780.5|780.6|779.6|24
1680091500000|2023-03-29 12:05:00|781.3|780.3|781.3|780.3|781.5|780.5|780.6|779.6|30
1680091800000|2023-03-29 12:10:00|781.5|780.5|782.3|781.3|782.4|781.4|781.1|780.1|28
1680092100000|2023-03-29 12:15:00|782.4|781.4|782.3|781.3|782.9|781.9|782.1|781.1|106
1680092400000|2023-03-29 12:20:00|782.4|781.4|781.3|780.3|782.5|781.5|781.3|780.3|100
1680092700000|2023-03-29 12:25:00|781.4|780.4|780|779|781.8|780.8|780|779|380
1680093000000|2023-03-29 12:30:00|780.3|779.3|779.9|778.9|780.4|779.4|779.6|778.6|355
1680093300000|2023-03-29 12:35:00|780.3|779.3|778.5|777.5|780.3|779.3|777|776|668
1680093600000|2023-03-29 12:40:00|778.6|777.6|778|777|779.1|778.1|777.8|776.8|107
1680093900000|2023-03-29 12:45:00|777.9|776.9|777.8|776.8|778.1|777.1|777.3|776.3|202
1680094200000|2023-03-29 12:50:00|777.5|776.5|778.5|777.5|778.5|777.5|777|776|558
1680094500000|2023-03-29 12:55:00|778.4|777.4|779.5|778.5|779.5|778.5|777.8|776.8|261
1680094800000|2023-03-29 13:00:00|779.3|778.3|779|778|780|779|778.3|777.3|177
1680095100000|2023-03-29 13:05:00|779.1|778.1|779.3|778.3|780.3|779.3|779|778|58
1680095400000|2023-03-29 13:10:00|779.1|778.1|777.6|776.6|779.4|778.4|777.3|776.3|59
1680095700000|2023-03-29 13:15:00|778|777|777.8|776.8|778|777|777|776|54
1680096000000|2023-03-29 13:20:00|777.5|776.5|776.8|775.8|777.6|776.6|776.4|775.4|333
1680096300000|2023-03-29 13:25:00|776.5|775.5|776.3|775.3|777.8|776.8|775.8|774.8|86
1680096600000|2023-03-29 13:30:00|776.5|775.5|775.5|774.5|777|776|775.1|774.1|252
1680096900000|2023-03-29 13:35:00|775.8|774.8|777.5|776.5|777.6|776.6|775.1|774.1|403
1680097200000|2023-03-29 13:40:00|777.8|776.8|775.1|774.1|777.8|776.8|774.5|773.5|308
1680097500000|2023-03-29 13:45:00|775.3|774.3|772|771|775.4|774.4|772|771|232
1680097800000|2023-03-29 13:50:00|772.1|771.1|775|774|775.3|774.3|772.1|771.1|100
1680098100000|2023-03-29 13:55:00|775.1|774.1|774.6|773.6|776|775|773.9|772.9|100
1680098400000|2023-03-29 14:00:00|774.8|773.8|774.8|773.8|775.8|774.8|774|773|224
1680098700000|2023-03-29 14:05:00|774.9|773.9|774|773|775|774|773.5|772.5|120
1680099000000|2023-03-29 14:10:00|773.8|772.8|774.8|773.8|775.3|774.3|773.8|772.8|129
1680099300000|2023-03-29 14:15:00|774.9|773.9|776.5|775.5|776.8|775.8|774.5|773.5|174
1680099600000|2023-03-29 14:20:00|776.4|775.4|776.5|775.5|778.8|777.8|776.3|775.3|294
1680099900000|2023-03-29 14:25:00|776.8|775.8|775.6|774.6|777.4|776.4|775.4|774.4|149
1680100200000|2023-03-29 14:30:00|775.9|774.9|774.3|773.3|777.3|776.3|774|773|336
1680100500000|2023-03-29 14:35:00|774.5|773.5|771.8|770.8|774.5|773.5|771.5|770.5|198
1680100800000|2023-03-29 14:40:00|771.6|770.6|765.8|764.8|771.8|770.8|765.8|764.8|520
1680101100000|2023-03-29 14:45:00|765.9|764.9|768.3|767.3|769.4|768.4|765.6|764.6|776
1680101400000|2023-03-29 14:50:00|768.5|767.5|769.1|768.1|769.5|768.5|767.4|766.4|391
1680101700000|2023-03-29 14:55:00|769|768|768.4|767.4|771.4|770.4|768.3|767.3|445
1680102000000|2023-03-29 15:00:00|768.5|767.5|764.5|763.5|768.8|767.8|763.6|762.6|2363
1680102300000|2023-03-29 15:05:00|764.6|763.6|758.4|757.4|764.8|763.8|758.1|757.1|2352
1680102600000|2023-03-29 15:10:00|758.3|757.3|762|761|762.4|761.4|757.8|756.8|1102
1680102900000|2023-03-29 15:15:00|762.1|761.1|765.4|764.4|765.8|764.8|761.9|760.9|1089
1680103200000|2023-03-29 15:20:00|765.5|764.5|767.5|766.5|767.5|766.5|765|764|921
1680103500000|2023-03-29 15:25:00|767.6|766.6|762.4|761.4|767.6|766.6|761.5|760.5|3067
1680103800000|2023-03-29 15:30:00|762.5|761.5|764.8|763.8|766|765|762.1|761.1|1266
1680104100000|2023-03-29 15:35:00|764.9|763.9|762.8|761.8|765|764|761|760|344
1680104400000|2023-03-29 15:40:00|762.6|761.6|761|760|764.4|763.4|760.8|759.8|270
1680104700000|2023-03-29 15:45:00|761.1|760.1|761|760|762.8|761.8|760.6|759.6|327
1680105000000|2023-03-29 15:50:00|761.3|760.3|761.4|760.4|762.1|761.1|759.6|758.6|200
1680105300000|2023-03-29 15:55:00|761.3|760.3|758|757|762.3|761.3|757|756|280
1680105600000|2023-03-29 16:00:00|757.8|756.8|760.3|759.3|760.3|759.3|757.1|756.1|252
1680105900000|2023-03-29 16:05:00|760|759|759.8|758.8|760.3|759.3|758.5|757.5|149
1680106200000|2023-03-29 16:10:00|759.6|758.6|760.8|759.8|760.8|759.8|759.5|758.5|105
1680106500000|2023-03-29 16:15:00|760.5|759.5|762.3|761.3|762.3|761.3|760.4|759.4|56
1680106800000|2023-03-29 16:20:00|762|761|760.8|759.8|762.9|761.9|758.9|757.9|380
1680107100000|2023-03-29 16:25:00|760.5|759.5|760.8|759.8|762.3|761.3|760.5|759.5|196
1680107400000|2023-03-29 16:30:00|760.6|759.6|757.5|756.5|760.9|759.9|757.3|756.3|151
1680107700000|2023-03-29 16:35:00|757.8|756.8|755.8|754.8|758.3|757.3|755.6|754.6|422
1680108000000|2023-03-29 16:40:00|755.9|754.9|754.5|753.5|755.9|754.9|753.8|752.8|569
1680108300000|2023-03-29 16:45:00|754.8|753.8|759.5|758.5|760.3|759.3|754.5|753.5|830
1680108600000|2023-03-29 16:50:00|759.4|758.4|757.3|756.3|760.6|759.6|755.8|754.8|327
1680108900000|2023-03-29 16:55:00|757.1|756.1|757.1|756.1|757.5|756.5|755.1|754.1|338
1680109200000|2023-03-29 17:00:00|757.3|756.3|759.5|758.5|759.5|758.5|756.1|755.1|718
1680109500000|2023-03-29 17:05:00|759.4|758.4|759.6|758.6|760.3|759.3|758.9|757.9|224
1680109800000|2023-03-29 17:10:00|759.8|758.8|757.1|756.1|759.8|758.8|757|756|398
1680110100000|2023-03-29 17:15:00|757|756|758|757|758.8|757.8|756.8|755.8|104
1680110400000|2023-03-29 17:20:00|758.3|757.3|757.5|756.5|758.8|757.8|756.4|755.4|8
1680110700000|2023-03-29 17:25:00|757.4|756.4|754.8|753.8|757.5|756.5|754.5|753.5|158
1680111000000|2023-03-29 17:30:00|755|754|756.3|755.3|756.3|755.3|754.8|753.8|13
1680111300000|2023-03-29 17:35:00|756.8|755.8|756.1|755.1|756.8|755.8|755.4|754.4|11
1680111600000|2023-03-29 17:40:00|756.3|755.3|755.3|754.3|756.8|755.8|755|754|113
1680111900000|2023-03-29 17:45:00|755.1|754.1|753.5|752.5|755.5|754.5|753.3|752.3|71
1680112200000|2023-03-29 17:50:00|753.8|752.8|756.9|755.9|757.3|756.3|753|752|46
1680112500000|2023-03-29 17:55:00|756.8|755.8|757.5|756.5|758|757|756.3|755.3|15
1680112800000|2023-03-29 18:00:00|757.6|756.6|758.5|757.5|758.6|757.6|756.5|755.5|127
1680113100000|2023-03-29 18:05:00|758.9|757.9|755.5|754.5|759|758|755.3|754.3|114
1680113400000|2023-03-29 18:10:00|755.6|754.6|757.3|756.3|757.3|756.3|755|754|532
1680113700000|2023-03-29 18:15:00|757.1|756.1|753.5|752.5|757.3|756.3|752.5|751.5|1137
1680114000000|2023-03-29 18:20:00|753.6|752.6|752.8|751.8|753.6|752.6|752.4|751.4|136
1680114300000|2023-03-29 18:25:00|753|752|753.6|752.6|755.3|754.3|752|751|378
1680114600000|2023-03-29 18:30:00|753.5|752.5|754.6|753.6|754.8|753.8|752.8|751.8|436
1680114900000|2023-03-29 18:35:00|754.5|753.5|755|754|755.3|754.3|754|753|176
1680115200000|2023-03-29 18:40:00|754.8|753.8|755.3|754.3|755.5|754.5|754.6|753.6|77
1680115500000|2023-03-29 18:45:00|755.4|754.4|754.8|753.8|755.5|754.5|754.6|753.6|22
1680115800000|2023-03-29 18:50:00|754.9|753.9|752.9|751.9|754.9|753.9|752.1|751.1|689
1680116100000|2023-03-29 18:55:00|752.8|751.8|753.4|752.4|753.5|752.5|752.3|751.3|63
1680116400000|2023-03-29 19:00:00|753.3|752.3|752.8|751.8|753.3|752.3|752.1|751.1|86
1680116700000|2023-03-29 19:05:00|752.9|751.9|753.6|752.6|753.6|752.6|752.6|751.6|136
1680117000000|2023-03-29 19:10:00|753.4|752.4|754.3|753.3|754.3|753.3|753.3|752.3|8
1680117300000|2023-03-29 19:15:00|754.1|753.1|754|753|754.4|753.4|753.3|752.3|19
1680117600000|2023-03-29 19:20:00|754.1|753.1|752.9|751.9|754.4|753.4|752.9|751.9|43
1680117900000|2023-03-29 19:25:00|753.1|752.1|752.8|751.8|753.3|752.3|752.5|751.5|30
1680118200000|2023-03-29 19:30:00|752.6|751.6|752.5|751.5|753|752|752.1|751.1|24
1680118500000|2023-03-29 19:35:00|752.3|751.3|753|752|753|752|752.3|751.3|2
1680118800000|2023-03-29 19:40:00|753.1|752.1|753.3|752.3|753.6|752.6|752.8|751.8|22
1680119100000|2023-03-29 19:45:00|753.1|752.1|752.8|751.8|753.3|752.3|752.3|751.3|9
1680119400000|2023-03-29 19:50:00|752.5|751.5|753.5|752.5|753.6|752.6|752.3|751.3|1
1680119700000|2023-03-29 19:55:00|753.6|752.6|753|752|753.8|752.8|752.9|751.9|5
1680120000000|2023-03-29 20:00:00|753.1|752.1|752.8|751.8|753.3|752.3|752.8|751.8|0
1680120300000|2023-03-29 20:05:00|752.6|751.6|752.9|751.9|753|752|752.1|751.1|0
1680120600000|2023-03-29 20:10:00|752.8|751.8|752.3|751.3|753|752|752.3|751.3|1
1680120900000|2023-03-29 20:15:00|752.1|751.1|752.3|751.3|752.5|751.5|752|751|50
1680121200000|2023-03-29 20:20:00|752.1|751.1|751.5|750.5|752.3|751.3|751.1|750.1|9
1680121500000|2023-03-29 20:25:00|751.4|750.4|750.8|749.8|751.4|750.4|750.8|749.8|23
1680121800000|2023-03-29 20:30:00|750.9|749.9|751.3|750.3|751.4|750.4|750.9|749.9|4
1680122100000|2023-03-29 20:35:00|750.8|749.8|751.1|750.1|751.3|750.3|750.8|749.8|8
1680122400000|2023-03-29 20:40:00|751|750|750.8|749.8|751|750|750.6|749.6|162
1680122700000|2023-03-29 20:45:00|750.9|749.9|751|750|751.3|750.3|750.8|749.8|91
1680123000000|2023-03-29 20:50:00|751.3|750.3|751.5|750.5|751.5|750.5|750.9|749.9|17
1680123300000|2023-03-29 20:55:00|751.4|750.4|751.9|750.9|751.9|750.9|751|750|85
1680123600000|2023-03-29 21:00:00|751.8|750.8|752.3|749.3|752.5|750.8|751.8|749.3|0
1680123900000|2023-03-29 21:05:00|752.4|749.4|752.3|749.3|752.4|749.4|752.3|749.3|3
1680124200000|2023-03-29 21:10:00|752.4|749.4|752.4|749.4|752.4|749.4|752.4|749.4|2
1680124800000|2023-03-29 21:20:00|753.4|750.4|753.5|750.5|753.6|750.6|753.4|750.4|0
1680125700000|2023-03-29 21:35:00|753.6|750.6|753.8|750.8|753.8|750.8|753.6|750.6|0
1680126300000|2023-03-29 21:45:00|754.1|751.1|754|751|754.1|751.1|754|751|6
1680126600000|2023-03-29 21:50:00|754.1|751.1|754.1|751.1|754.1|751.1|754.1|751.1|0
1680138000000|2023-03-30 01:00:00|752.6|751.6|751.9|750.9|753.1|752.1|751.9|750.9|0
1680138300000|2023-03-30 01:05:00|752.1|751.1|751.1|750.1|752.4|751.4|751.1|750.1|1
1680138600000|2023-03-30 01:10:00|751|750|750.9|749.9|751.1|750.1|750.9|749.9|0
1680138900000|2023-03-30 01:15:00|751|750|751.1|750.1|751.5|750.5|750.8|749.8|0
1680139200000|2023-03-30 01:20:00|751.4|750.4|751.1|750.1|751.5|750.5|751.1|750.1|0
1680139500000|2023-03-30 01:25:00|751.4|750.4|751.1|750.1|751.4|750.4|750.9|749.9|0
1680139800000|2023-03-30 01:30:00|751.3|750.3|751.5|750.5|751.6|750.6|751.1|750.1|0
1680140100000|2023-03-30 01:35:00|750.9|749.9|751|750|751.4|750.4|750.8|749.8|11
1680140400000|2023-03-30 01:40:00|750.9|749.9|750.9|749.9|751|750|750.3|749.3|25
1680140700000|2023-03-30 01:45:00|750.8|749.8|751.3|750.3|751.4|750.4|750.6|749.6|52
1680141000000|2023-03-30 01:50:00|751.4|750.4|751.1|750.1|751.5|750.5|750.9|749.9|2
1680141300000|2023-03-30 01:55:00|751.3|750.3|750.1|749.1|751.3|750.3|750.1|749.1|0
1680141600000|2023-03-30 02:00:00|750.3|749.3|750.4|749.4|750.6|749.6|749.8|748.8|2
1680141900000|2023-03-30 02:05:00|750.5|749.5|750.6|749.6|750.8|749.8|750.5|749.5|0
1680142200000|2023-03-30 02:10:00|750.4|749.4|750.6|749.6|750.8|749.8|750.4|749.4|2
1680142500000|2023-03-30 02:15:00|750.8|749.8|750.8|749.8|750.8|749.8|750.6|749.6|0
1680142800000|2023-03-30 02:20:00|750.6|749.6|750.8|749.8|751|750|750.6|749.6|4
1680143100000|2023-03-30 02:25:00|750.6|749.6|751.1|750.1|751.1|750.1|750.5|749.5|0
1680143400000|2023-03-30 02:30:00|751.3|750.3|751.1|750.1|751.6|750.6|751.1|750.1|0
1680143700000|2023-03-30 02:35:00|751.3|750.3|750.8|749.8|751.3|750.3|750.6|749.6|0
1680144000000|2023-03-30 02:40:00|750.5|749.5|750.9|749.9|751|750|750.5|749.5|25
1680144300000|2023-03-30 02:45:00|750.8|749.8|750.3|749.3|750.9|749.9|750.1|749.1|6
1680144600000|2023-03-30 02:50:00|750.4|749.4|750.6|749.6|750.6|749.6|750.4|749.4|0
1680144900000|2023-03-30 02:55:00|750.5|749.5|750.4|749.4|750.6|749.6|750.3|749.3|0
1680145200000|2023-03-30 03:00:00|750.5|749.5|750|749|750.5|749.5|749.9|748.9|0
1680145500000|2023-03-30 03:05:00|749.9|748.9|749.8|748.8|750.3|749.3|749.5|748.5|16
1680145800000|2023-03-30 03:10:00|749.9|748.9|749.8|748.8|749.9|748.9|749.5|748.5|7
1680146100000|2023-03-30 03:15:00|749.9|748.9|750.9|749.9|751|750|749.8|748.8|11
1680146400000|2023-03-30 03:20:00|750.8|749.8|750.5|749.5|750.9|749.9|750|749|0
1680146700000|2023-03-30 03:25:00|750.6|749.6|751.1|750.1|751.1|750.1|750.4|749.4|0
1680147000000|2023-03-30 03:30:00|751|750|750.9|749.9|751.1|750.1|750.9|749.9|0
1680147300000|2023-03-30 03:35:00|751|750|751.1|750.1|751.1|750.1|751|750|0
1680147600000|2023-03-30 03:40:00|751|750|750.9|749.9|751.1|750.1|750.6|749.6|2
1680147900000|2023-03-30 03:45:00|751|750|750.8|749.8|751.1|750.1|750.8|749.8|0
1680148200000|2023-03-30 03:50:00|750.9|749.9|750.5|749.5|750.9|749.9|750.3|749.3|0
1680148500000|2023-03-30 03:55:00|750.6|749.6|750.6|749.6|750.6|749.6|750.4|749.4|0
1680148800000|2023-03-30 04:00:00|750.5|749.5|750.6|749.6|750.6|749.6|750.5|749.5|0
1680149100000|2023-03-30 04:05:00|750.8|749.8|751|750|751.3|750.3|750.8|749.8|0
1680149400000|2023-03-30 04:10:00|750.9|749.9|751.1|750.1|751.1|750.1|750.8|749.8|0
1680149700000|2023-03-30 04:15:00|751|750|751.4|750.4|751.5|750.5|751|750|38
1680150000000|2023-03-30 04:20:00|751.3|750.3|751.1|750.1|751.3|750.3|751.1|750.1|0
1680150300000|2023-03-30 04:25:00|751.3|750.3|751.5|750.5|751.5|750.5|751.1|750.1|0
1680150600000|2023-03-30 04:30:00|751.4|750.4|751|750|751.5|750.5|750.9|749.9|2
1680150900000|2023-03-30 04:35:00|751.1|750.1|751.1|750.1|751.1|750.1|751.1|750.1|6
1680151500000|2023-03-30 04:45:00|750.9|749.9|750.6|749.6|751.1|750.1|750.6|749.6|11
1680151800000|2023-03-30 04:50:00|750.5|749.5|749.8|748.8|750.5|749.5|749.8|748.8|0
1680152100000|2023-03-30 04:55:00|749.9|748.9|750.4|749.4|750.4|749.4|749.8|748.8|9
1680152400000|2023-03-30 05:00:00|750.1|749.1|750.4|749.4|750.6|749.6|750|749|4
1680152700000|2023-03-30 05:05:00|750.5|749.5|750.8|749.8|750.8|749.8|750.4|749.4|2
1680153000000|2023-03-30 05:10:00|750.9|749.9|751|750|751|750|750.9|749.9|0
1680153300000|2023-03-30 05:15:00|750.9|749.9|750.3|749.3|750.9|749.9|749.9|748.9|6
1680153600000|2023-03-30 05:20:00|750.1|749.1|751.4|750.4|751.4|750.4|749.9|748.9|12
1680153900000|2023-03-30 05:25:00|751.3|750.3|752.1|751.1|752.3|751.3|751.3|750.3|1
1680154200000|2023-03-30 05:30:00|752.3|751.3|753.3|752.3|753.6|752.6|752.3|751.3|0
1680154500000|2023-03-30 05:35:00|753.1|752.1|753.4|752.4|753.5|752.5|752.3|751.3|4
1680154800000|2023-03-30 05:40:00|753|752|752.6|751.6|753.8|752.8|752.5|751.5|0
1680155100000|2023-03-30 05:45:00|752.8|751.8|753.8|752.8|753.8|752.8|752.8|751.8|26
1680155400000|2023-03-30 05:50:00|753.9|752.9|754.1|753.1|754.5|753.5|753.5|752.5|0
1680155700000|2023-03-30 05:55:00|754.3|753.3|756|755|756.4|755.4|754.3|753.3|46
1680156000000|2023-03-30 06:00:00|755.6|754.6|756|755|756.4|755.4|754.6|753.6|33
1680156300000|2023-03-30 06:05:00|755.9|754.9|755.6|754.6|756.6|755.6|755.4|754.4|23
1680156600000|2023-03-30 06:10:00|755.4|754.4|756.1|755.1|756.3|755.3|754.6|753.6|81
1680156900000|2023-03-30 06:15:00|756.3|755.3|755.4|754.4|756.4|755.4|754.8|753.8|20
1680157200000|2023-03-30 06:20:00|755.5|754.5|755.3|754.3|756.5|755.5|754.4|753.4|212
1680157500000|2023-03-30 06:25:00|755|754|756.1|755.1|756.1|755.1|755|754|4
1680157800000|2023-03-30 06:30:00|756|755|755.3|754.3|756.5|755.5|754.9|753.9|25
1680158100000|2023-03-30 06:35:00|755.1|754.1|754.3|753.3|756.1|755.1|754|753|129
1680158400000|2023-03-30 06:40:00|754.5|753.5|754.9|753.9|755.8|754.8|754.5|753.5|27
1680158700000|2023-03-30 06:45:00|754.8|753.8|755.8|754.8|756.4|755.4|754.4|753.4|16
1680159000000|2023-03-30 06:50:00|755.5|754.5|756.8|755.8|756.8|755.8|755.5|754.5|46
1680159300000|2023-03-30 06:55:00|756.5|755.5|755.5|754.5|756.8|755.8|755.5|754.5|34
1680159600000|2023-03-30 07:00:00|755|754|755.1|754.1|755.3|754.3|754.1|753.1|7
1680159900000|2023-03-30 07:05:00|755|754|755.3|754.3|755.5|754.5|754.3|753.3|47
1680160200000|2023-03-30 07:10:00|755.5|754.5|756.4|755.4|756.8|755.8|755.5|754.5|17
1680160500000|2023-03-30 07:15:00|756.3|755.3|756|755|756.6|755.6|755.1|754.1|38
1680160800000|2023-03-30 07:20:00|757|756|756.5|755.5|757|756|755.8|754.8|126
1680161100000|2023-03-30 07:25:00|756.4|755.4|756.5|755.5|756.9|755.9|756.1|755.1|55
1680161400000|2023-03-30 07:30:00|756.6|755.6|756.8|755.8|757.3|756.3|755.4|754.4|217
1680161700000|2023-03-30 07:35:00|756.5|755.5|757.8|756.8|758.5|757.5|756.5|755.5|124
1680162000000|2023-03-30 07:40:00|757.9|756.9|758.8|757.8|759.1|758.1|757.6|756.6|65
1680162300000|2023-03-30 07:45:00|758.9|757.9|759.3|758.3|760|759|758.5|757.5|189
1680162600000|2023-03-30 07:50:00|759|758|759.3|758.3|759.6|758.6|757.9|756.9|122
1680162900000|2023-03-30 07:55:00|759.6|758.6|759.8|758.8|760|759|758.8|757.8|232
1680163200000|2023-03-30 08:00:00|759.6|758.6|759.3|758.3|760.4|759.4|757.8|756.8|231
1680163500000|2023-03-30 08:05:00|759.1|758.1|760.6|759.6|760.6|759.6|757.4|756.4|62
1680163800000|2023-03-30 08:10:00|760.8|759.8|762|761|762|761|759.8|758.8|80
1680164100000|2023-03-30 08:15:00|761.3|760.3|761.5|760.5|762.9|761.9|761.3|760.3|308
1680164400000|2023-03-30 08:20:00|761.1|760.1|760.5|759.5|761.8|760.8|759.8|758.8|237
1680164700000|2023-03-30 08:25:00|760.6|759.6|758.4|757.4|760.8|759.8|758.4|757.4|515
1680165000000|2023-03-30 08:30:00|758.5|757.5|759|758|760.1|759.1|757.1|756.1|499
1680165300000|2023-03-30 08:35:00|759.1|758.1|761.5|760.5|761.6|760.6|759|758|218
1680165600000|2023-03-30 08:40:00|761.6|760.6|762|761|762|761|760.8|759.8|142
1680165900000|2023-03-30 08:45:00|762.1|761.1|762.6|761.6|762.6|761.6|762|761|47
1680166200000|2023-03-30 08:50:00|762.8|761.8|764.1|763.1|764.3|763.3|762.6|761.6|206
1680166500000|2023-03-30 08:55:00|764.3|763.3|765.3|764.3|765.3|764.3|764.1|763.1|197
1680166800000|2023-03-30 09:00:00|765.1|764.1|764.3|763.3|765.4|764.4|764.3|763.3|280
1680167100000|2023-03-30 09:05:00|764.5|763.5|764.9|763.9|764.9|763.9|764|763|158
1680167400000|2023-03-30 09:10:00|765|764|765|764|765.1|764.1|764.6|763.6|61
1680167700000|2023-03-30 09:15:00|765.1|764.1|764.1|763.1|765.3|764.3|763.5|762.5|204
1680168000000|2023-03-30 09:20:00|764.3|763.3|763.1|762.1|764.4|763.4|762.6|761.6|131
1680168300000|2023-03-30 09:25:00|763.3|762.3|763.5|762.5|763.6|762.6|762.6|761.6|78
1680168600000|2023-03-30 09:30:00|763.6|762.6|763|762|764|763|763|762|58
1680168900000|2023-03-30 09:35:00|762.9|761.9|762|761|762.9|761.9|761.8|760.8|167
1680169200000|2023-03-30 09:40:00|762.1|761.1|763.8|762.8|764|763|762.1|761.1|244
1680169500000|2023-03-30 09:45:00|763.6|762.6|764|763|764|763|763.4|762.4|49
1680169800000|2023-03-30 09:50:00|763.9|762.9|764.4|763.4|764.6|763.6|763.8|762.8|32
1680170100000|2023-03-30 09:55:00|764.3|763.3|764|763|764.6|763.6|763.8|762.8|31
1680170400000|2023-03-30 10:00:00|763.9|762.9|762.5|761.5|764.3|763.3|762.4|761.4|66
1680170700000|2023-03-30 10:05:00|762.6|761.6|763.5|762.5|763.8|762.8|762|761|103
1680171000000|2023-03-30 10:10:00|763.4|762.4|762.8|761.8|763.8|762.8|762.4|761.4|29
1680171300000|2023-03-30 10:15:00|763|762|762|761|763.5|762.5|761.5|760.5|55
1680171600000|2023-03-30 10:20:00|761.3|760.3|761.9|760.9|762.3|761.3|760.9|759.9|209
1680171900000|2023-03-30 10:25:00|762|761|761|760|762.3|761.3|760.8|759.8|17
1680172200000|2023-03-30 10:30:00|761.1|760.1|762.3|761.3|762.8|761.8|761.1|760.1|352
1680172500000|2023-03-30 10:35:00|762.4|761.4|762.6|761.6|762.6|761.6|762|761|5
1680172800000|2023-03-30 10:40:00|762.8|761.8|762.1|761.1|763|762|762.1|761.1|45
1680173100000|2023-03-30 10:45:00|762.3|761.3|762.8|761.8|762.9|761.9|761.9|760.9|154
1680173400000|2023-03-30 10:50:00|762.9|761.9|761.3|760.3|762.9|761.9|761.3|760.3|54
1680173700000|2023-03-30 10:55:00|761.4|760.4|759.9|758.9|761.6|760.6|759.9|758.9|499
1680174000000|2023-03-30 11:00:00|759.6|758.6|759.9|758.9|760.1|759.1|758.8|757.8|139
1680174300000|2023-03-30 11:05:00|759.8|758.8|759.5|758.5|759.9|758.9|758.8|757.8|46
1680174600000|2023-03-30 11:10:00|759.8|758.8|758.8|757.8|759.8|758.8|758.8|757.8|172
1680174900000|2023-03-30 11:15:00|758.9|757.9|757.8|756.8|759|758|757.6|756.6|84
1680175200000|2023-03-30 11:20:00|757.6|756.6|758.5|757.5|759|758|757.5|756.5|61
1680175500000|2023-03-30 11:25:00|758.8|757.8|758.3|757.3|759.1|758.1|758.1|757.1|10
1680175800000|2023-03-30 11:30:00|758.5|757.5|758.1|757.1|759.3|758.3|758|757|44
1680176100000|2023-03-30 11:35:00|758|757|757|756|758.3|757.3|757|756|167
1680176400000|2023-03-30 11:40:00|756.8|755.8|757.5|756.5|757.9|756.9|756.6|755.6|22
1680176700000|2023-03-30 11:45:00|757.4|756.4|757.3|756.3|757.9|756.9|757|756|28
1680177000000|2023-03-30 11:50:00|757.4|756.4|757|756|757.8|756.8|756.6|755.6|82
1680177300000|2023-03-30 11:55:00|756.9|755.9|757|756|757.3|756.3|756.3|755.3|330
1680177600000|2023-03-30 12:00:00|756.8|755.8|755.8|754.8|757.6|756.6|755.6|754.6|123
1680177900000|2023-03-30 12:05:00|755.6|754.6|757|756|757.3|756.3|755.3|754.3|133
1680178200000|2023-03-30 12:10:00|756.9|755.9|757.8|756.8|758.3|757.3|756.9|755.9|43
1680178500000|2023-03-30 12:15:00|757.9|756.9|756|755|757.9|756.9|755.5|754.5|366
1680178800000|2023-03-30 12:20:00|756.1|755.1|754.8|753.8|756.1|755.1|754.5|753.5|546
1680179100000|2023-03-30 12:25:00|754.6|753.6|753.3|752.3|755.5|754.5|753.3|752.3|265
1680179400000|2023-03-30 12:30:00|753.1|752.1|753.4|752.4|754.1|753.1|752.6|751.6|612
1680179700000|2023-03-30 12:35:00|753.3|752.3|752.5|751.5|753.5|752.5|752.1|751.1|268
1680180000000|2023-03-30 12:40:00|752.6|751.6|751.3|750.3|753.5|752.5|751.1|750.1|940
1680180300000|2023-03-30 12:45:00|751.1|750.1|751.3|750.3|752.5|751.5|751.1|750.1|370
1680180600000|2023-03-30 12:50:00|751.1|750.1|748.1|747.1|751.1|750.1|748.1|747.1|1341
1680180900000|2023-03-30 12:55:00|748|747|748|747|748.8|747.8|744.8|743.8|2014
1680181200000|2023-03-30 13:00:00|748.1|747.1|752|751|752|751|747.5|746.5|606
1680181500000|2023-03-30 13:05:00|752.1|751.1|754.9|753.9|755.4|754.4|752|751|798
1680181800000|2023-03-30 13:10:00|754.5|753.5|753.5|752.5|756.1|755.1|753.5|752.5|511
1680182100000|2023-03-30 13:15:00|753.6|752.6|753|752|754.9|753.9|752.5|751.5|169
1680182400000|2023-03-30 13:20:00|753.1|752.1|752.9|751.9|754.4|753.4|752.5|751.5|117
1680182700000|2023-03-30 13:25:00|752.8|751.8|753.8|752.8|754|753|752.6|751.6|157
1680183000000|2023-03-30 13:30:00|753.5|752.5|752.8|751.8|754|753|751.3|750.3|72
1680183300000|2023-03-30 13:35:00|753|752|755|754|755.1|754.1|752.5|751.5|108
1680183600000|2023-03-30 13:40:00|755.1|754.1|752.1|751.1|755.1|754.1|751.4|750.4|125
1680183900000|2023-03-30 13:45:00|752.3|751.3|752.3|751.3|754|753|751.8|750.8|27
1680184200000|2023-03-30 13:50:00|752|751|751.5|750.5|752.5|751.5|750.1|749.1|111
1680184500000|2023-03-30 13:55:00|751.8|750.8|753.5|752.5|754.1|753.1|751.5|750.5|177
1680184800000|2023-03-30 14:00:00|753.4|752.4|748.4|747.4|753.5|752.5|748.3|747.3|269
1680185100000|2023-03-30 14:05:00|748.3|747.3|748.4|747.4|750.5|749.5|746.8|745.8|133
1680185400000|2023-03-30 14:10:00|748.3|747.3|749.6|748.6|752.4|751.4|748.3|747.3|166
1680185700000|2023-03-30 14:15:00|749.5|748.5|751.3|750.3|753|752|749.4|748.4|72
1680186000000|2023-03-30 14:20:00|751.4|750.4|751.5|750.5|751.8|750.8|750.3|749.3|102
1680186300000|2023-03-30 14:25:00|751.8|750.8|750.9|749.9|752.3|751.3|750.5|749.5|119
1680186600000|2023-03-30 14:30:00|750.8|749.8|754.1|753.1|754.8|753.8|749.3|748.3|133
1680186900000|2023-03-30 14:35:00|754|753|756.3|755.3|757.3|756.3|753.5|752.5|595
1680187200000|2023-03-30 14:40:00|756.4|755.4|757.1|756.1|759|758|756.3|755.3|217
1680187500000|2023-03-30 14:45:00|757.4|756.4|756.5|755.5|758|757|756.3|755.3|130
1680187800000|2023-03-30 14:50:00|756.8|755.8|753.8|752.8|756.8|755.8|753|752|250
1680188100000|2023-03-30 14:55:00|753.6|752.6|750.5|749.5|754.3|753.3|750.4|749.4|287
1680188400000|2023-03-30 15:00:00|750.6|749.6|755.5|754.5|755.6|754.6|750.5|749.5|304
1680188700000|2023-03-30 15:05:00|755.6|754.6|757.5|756.5|757.5|756.5|755.3|754.3|470
1680189000000|2023-03-30 15:10:00|757.6|756.6|756.3|755.3|757.9|756.9|754.1|753.1|338
1680189300000|2023-03-30 15:15:00|756.1|755.1|753.8|752.8|756.3|755.3|753.3|752.3|116
1680189600000|2023-03-30 15:20:00|753.6|752.6|756.1|755.1|757|756|753.6|752.6|364
1680189900000|2023-03-30 15:25:00|756.3|755.3|756.6|755.6|757.4|756.4|755.4|754.4|978
1680190200000|2023-03-30 15:30:00|757.1|756.1|755.3|754.3|757.4|756.4|754|753|543
1680190500000|2023-03-30 15:35:00|755.5|754.5|757.3|756.3|757.4|756.4|755.3|754.3|96
1680190800000|2023-03-30 15:40:00|757.4|756.4|756.8|755.8|757.4|756.4|755.9|754.9|44
1680191100000|2023-03-30 15:45:00|757|756|755.3|754.3|757.9|756.9|754.5|753.5|156
1680191400000|2023-03-30 15:50:00|755.6|754.6|757|756|757.3|756.3|755.4|754.4|56
1680191700000|2023-03-30 15:55:00|757.1|756.1|757|756|758.1|757.1|755.9|754.9|15
1680192000000|2023-03-30 16:00:00|757.3|756.3|759.6|758.6|760.9|759.9|757.3|756.3|803
1680192300000|2023-03-30 16:05:00|759.4|758.4|758.8|757.8|760.4|759.4|758.8|757.8|34
1680192600000|2023-03-30 16:10:00|759|758|757.4|756.4|759|758|756.5|755.5|200
1680192900000|2023-03-30 16:15:00|757.3|756.3|757.3|756.3|758.3|757.3|756.5|755.5|75
1680193200000|2023-03-30 16:20:00|757.4|756.4|756.1|755.1|757.8|756.8|755.6|754.6|18
1680193500000|2023-03-30 16:25:00|756.3|755.3|755.1|754.1|756.4|755.4|754.8|753.8|118
1680193800000|2023-03-30 16:30:00|755|754|755|754|755.8|754.8|754.3|753.3|181
1680194100000|2023-03-30 16:35:00|754.9|753.9|755.1|754.1|756.5|755.5|754.9|753.9|20
1680194400000|2023-03-30 16:40:00|755|754|755.4|754.4|755.8|754.8|754.8|753.8|1
1680194700000|2023-03-30 16:45:00|755.5|754.5|754.8|753.8|755.6|754.6|754.6|753.6|8
1680195000000|2023-03-30 16:50:00|754.6|753.6|755.1|754.1|756|755|754.3|753.3|65
1680195300000|2023-03-30 16:55:00|755.3|754.3|754.5|753.5|755.5|754.5|754.3|753.3|14
1680195600000|2023-03-30 17:00:00|754.6|753.6|754.3|753.3|754.8|753.8|754.3|753.3|103
1680195900000|2023-03-30 17:05:00|754.1|753.1|753.1|752.1|754.3|753.3|752.5|751.5|176
1680196200000|2023-03-30 17:10:00|753|752|753.8|752.8|754|753|753|752|103
1680196500000|2023-03-30 17:15:00|753.5|752.5|752.4|751.4|753.5|752.5|752.1|751.1|13
1680196800000|2023-03-30 17:20:00|752.3|751.3|752|751|753|752|751.9|750.9|8
1680197100000|2023-03-30 17:25:00|752.3|751.3|752.3|751.3|753.3|752.3|751.6|750.6|45
1680197400000|2023-03-30 17:30:00|752.1|751.1|752.5|751.5|753|752|752|751|26
1680197700000|2023-03-30 17:35:00|752.3|751.3|751.6|750.6|752.5|751.5|751.6|750.6|114
1680198000000|2023-03-30 17:40:00|751.5|750.5|751|750|751.5|750.5|750|749|91
1680198300000|2023-03-30 17:45:00|751.1|750.1|752.1|751.1|752.8|751.8|750|749|11
1680198600000|2023-03-30 17:50:00|752|751|751.5|750.5|752.1|751.1|750.8|749.8|49
1680198900000|2023-03-30 17:55:00|751.6|750.6|751.8|750.8|752.3|751.3|751.3|750.3|10
1680199200000|2023-03-30 18:00:00|751.6|750.6|750.8|749.8|752|751|750.1|749.1|18
1680199500000|2023-03-30 18:05:00|750.6|749.6|751.8|750.8|752|751|750.6|749.6|13
1680199800000|2023-03-30 18:10:00|751.6|750.6|754.6|753.6|755.3|754.3|751.6|750.6|90
1680200100000|2023-03-30 18:15:00|754.8|753.8|755.4|754.4|756|755|754|753|24
1680200400000|2023-03-30 18:20:00|755.5|754.5|753.3|752.3|756|755|753.1|752.1|22
1680200700000|2023-03-30 18:25:00|753.4|752.4|754.3|753.3|754.8|753.8|753.3|752.3|204
1680201000000|2023-03-30 18:30:00|754.1|753.1|755|754|755.3|754.3|753.8|752.8|47
1680201300000|2023-03-30 18:35:00|755.1|754.1|755.4|754.4|756.4|755.4|755|754|58
1680201600000|2023-03-30 18:40:00|755.3|754.3|756|755|756.8|755.8|755.3|754.3|348
1680201900000|2023-03-30 18:45:00|756.1|755.1|755.8|754.8|756.3|755.3|755.1|754.1|49
1680202200000|2023-03-30 18:50:00|755.6|754.6|755.1|754.1|755.6|754.6|755|754|0
1680202500000|2023-03-30 18:55:00|755.3|754.3|756|755|756.3|755.3|755|754|254
1680202800000|2023-03-30 19:00:00|756.3|755.3|756|755|756.3|755.3|755.6|754.6|9
1680203100000|2023-03-30 19:05:00|755.9|754.9|755.8|754.8|756.4|755.4|755.5|754.5|5
1680203400000|2023-03-30 19:10:00|755.5|754.5|756|755|756.1|755.1|755.5|754.5|0
1680203700000|2023-03-30 19:15:00|756.1|755.1|756.3|755.3|756.5|755.5|756|755|0
1680204000000|2023-03-30 19:20:00|756.4|755.4|755.8|754.8|756.8|755.8|755.8|754.8|9
1680204300000|2023-03-30 19:25:00|755.6|754.6|755.8|754.8|756.3|755.3|755.5|754.5|71
1680204600000|2023-03-30 19:30:00|756|755|755.9|754.9|756.3|755.3|755.8|754.8|0
1680204900000|2023-03-30 19:35:00|756|755|756.3|755.3|756.5|755.5|755.5|754.5|167
1680205200000|2023-03-30 19:40:00|756.1|755.1|755.6|754.6|756.4|755.4|755.6|754.6|84
1680205500000|2023-03-30 19:45:00|755.8|754.8|755.9|754.9|756|755|755.5|754.5|1
1680205800000|2023-03-30 19:50:00|756|755|757|756|757|756|756|755|0
1680206100000|2023-03-30 19:55:00|757.1|756.1|757.5|756.5|757.5|756.5|757|756|2
1680206400000|2023-03-30 20:00:00|757.6|756.6|757.3|756.3|757.6|756.6|757|756|1
1680206700000|2023-03-30 20:05:00|757.5|756.5|757.3|756.3|758|757|757.3|756.3|7
1680207000000|2023-03-30 20:10:00|757.4|756.4|757.3|756.3|757.6|756.6|757|756|0
1680207300000|2023-03-30 20:15:00|757.1|756.1|757.5|756.5|757.5|756.5|757.1|756.1|0
1680207600000|2023-03-30 20:20:00|757.8|756.8|758|757|758|757|757.5|756.5|0
1680207900000|2023-03-30 20:25:00|758.1|757.1|758.4|757.4|758.4|757.4|757.9|756.9|0
1680208200000|2023-03-30 20:30:00|758.3|757.3|758|757|758.4|757.4|758|757|48
1680208500000|2023-03-30 20:35:00|758.1|757.1|758|757|758.3|757.3|758|757|0
1680208800000|2023-03-30 20:40:00|758.1|757.1|757.9|756.9|758.1|757.1|757.8|756.8|0
1680209100000|2023-03-30 20:45:00|757.8|756.8|758.5|757.5|758.8|757.8|757.8|756.8|20
1680209400000|2023-03-30 20:50:00|758.9|757.9|757.8|756.8|758.9|757.9|757.6|756.6|30
1680209700000|2023-03-30 20:55:00|757.6|756.6|758.5|757.5|759.1|757.5|757.4|755.6|44
1680210000000|2023-03-30 21:00:00|759.4|756.4|759.1|756.1|759.9|757.5|758.3|756.1|3
1680210300000|2023-03-30 21:05:00|758.3|757.3|758.3|755.3|758.4|757.4|757.9|755.3|1
1680210600000|2023-03-30 21:10:00|757.8|754.8|757|754|757.8|754.8|756.1|753.1|46
1680210900000|2023-03-30 21:15:00|757.1|754.1|758.5|755.5|758.5|755.5|757.1|754.1|0
1680212100000|2023-03-30 21:35:00|758|755|758|755|758|755|758|755|0
1680212700000|2023-03-30 21:45:00|758.1|755.1|758.4|755.4|758.4|755.4|758.1|755.1|0
1680213000000|2023-03-30 21:50:00|758.5|755.5|758.8|755.8|758.8|755.8|758.5|755.5|0
1680213300000|2023-03-30 21:55:00|758.5|755.5|758.5|755.5|758.5|755.5|758.5|755.5|1
1680224400000|2023-03-31 01:00:00|760.4|759.4|761.1|760.1|761.1|760.1|760.3|759.3|9
1680224700000|2023-03-31 01:05:00|761.3|760.3|761.6|760.6|762.1|761.1|760.4|759.4|323
1680225000000|2023-03-31 01:10:00|761.4|760.4|761|760|761.6|760.6|760.8|759.8|2
1680225300000|2023-03-31 01:15:00|761.3|760.3|761.4|760.4|761.9|760.9|761.3|760.3|3
1680225600000|2023-03-31 01:20:00|761.3|760.3|761.9|760.9|762.4|761.4|761|760|109
1680225900000|2023-03-31 01:25:00|762|761|761.1|760.1|762.1|761.1|760.9|759.9|2
1680226200000|2023-03-31 01:30:00|761.3|760.3|762.4|761.4|762.4|761.4|761.1|760.1|2
1680226500000|2023-03-31 01:35:00|762.5|761.5|762.1|761.1|762.5|761.5|761.1|760.1|0
1680226800000|2023-03-31 01:40:00|762.3|761.3|761.6|760.6|762.5|761.5|761.6|760.6|0
1680227100000|2023-03-31 01:45:00|761.8|760.8|760.8|759.8|761.8|760.8|760.8|759.8|0
1680227400000|2023-03-31 01:50:00|761.1|760.1|760.9|759.9|761.1|760.1|760.4|759.4|0
1680227700000|2023-03-31 01:55:00|761|760|760.8|759.8|761|760|760.8|759.8|0
1680228000000|2023-03-31 02:00:00|760.6|759.6|760.6|759.6|760.9|759.9|760.4|759.4|0
1680228300000|2023-03-31 02:05:00|760.8|759.8|760.4|759.4|761|760|760.4|759.4|0
1680228600000|2023-03-31 02:10:00|760.3|759.3|759.8|758.8|760.4|759.4|759.1|758.1|1
1680228900000|2023-03-31 02:15:00|759.9|758.9|760.1|759.1|760.3|759.3|759.6|758.6|0
1680229200000|2023-03-31 02:20:00|760|759|760.5|759.5|760.8|759.8|759.9|758.9|43
1680229500000|2023-03-31 02:25:00|760.4|759.4|760.6|759.6|760.8|759.8|760.4|759.4|0
1680229800000|2023-03-31 02:30:00|760.9|759.9|760|759|760.9|759.9|759.8|758.8|0
1680230100000|2023-03-31 02:35:00|760.3|759.3|760.4|759.4|760.8|759.8|760.1|759.1|0
1680230400000|2023-03-31 02:40:00|760.3|759.3|759.9|758.9|760.3|759.3|759.6|758.6|0
1680230700000|2023-03-31 02:45:00|759.8|758.8|760.1|759.1|760.5|759.5|759.8|758.8|0
1680231000000|2023-03-31 02:50:00|760.3|759.3|759.9|758.9|760.4|759.4|759.8|758.8|0
1680231300000|2023-03-31 02:55:00|759.8|758.8|759.5|758.5|759.8|758.8|759.4|758.4|0
1680231600000|2023-03-31 03:00:00|759.6|758.6|759.3|758.3|759.6|758.6|758.9|757.9|0
1680231900000|2023-03-31 03:05:00|759.1|758.1|758.8|757.8|759.1|758.1|758.6|757.6|0
1680232200000|2023-03-31 03:10:00|758.9|757.9|758.8|757.8|758.9|757.9|758.6|757.6|0
1680232500000|2023-03-31 03:15:00|758.6|757.6|759|758|759.1|758.1|758.6|757.6|0
1680232800000|2023-03-31 03:20:00|759.1|758.1|758.9|757.9|759.1|758.1|758.6|757.6|0
1680233100000|2023-03-31 03:25:00|758.8|757.8|758.9|757.9|758.9|757.9|758.4|757.4|0
1680233400000|2023-03-31 03:30:00|758.8|757.8|758.6|757.6|758.9|757.9|758.6|757.6|2
1680233700000|2023-03-31 03:35:00|758.8|757.8|759|758|759.1|758.1|758.3|757.3|5
1680234000000|2023-03-31 03:40:00|759.1|758.1|759.1|758.1|759.3|758.3|759.1|758.1|0
1680234300000|2023-03-31 03:45:00|759|758|759.3|758.3|759.5|758.5|759|758|15
1680234600000|2023-03-31 03:50:00|759.1|758.1|759.3|758.3|759.4|758.4|759.1|758.1|11
1680234900000|2023-03-31 03:55:00|759.5|758.5|759.5|758.5|759.5|758.5|759.1|758.1|3
1680235200000|2023-03-31 04:00:00|759.6|758.6|758.8|757.8|759.6|758.6|758.6|757.6|8
1680235500000|2023-03-31 04:05:00|758.5|757.5|758.6|757.6|758.8|757.8|758.5|757.5|0
1680235800000|2023-03-31 04:10:00|758.9|757.9|758.9|757.9|759|758|758.9|757.9|0
1680236100000|2023-03-31 04:15:00|759|758|759|758|759.1|758.1|758.9|757.9|0
1680236400000|2023-03-31 04:20:00|758.9|757.9|759|758|759.1|758.1|758.9|757.9|0
1680236700000|2023-03-31 04:25:00|758.9|757.9|758.5|757.5|759|758|758.5|757.5|0
1680237000000|2023-03-31 04:30:00|758.8|757.8|758.6|757.6|758.8|757.8|758.5|757.5|1
1680237300000|2023-03-31 04:35:00|758.8|757.8|758.9|757.9|758.9|757.9|758.6|757.6|1
1680237900000|2023-03-31 04:45:00|759.1|758.1|759.1|758.1|759.1|758.1|759.1|758.1|0
1680238200000|2023-03-31 04:50:00|759|758|758.9|757.9|759|758|758.8|757.8|0
1680238500000|2023-03-31 04:55:00|758.8|757.8|758.8|757.8|758.9|757.9|758.6|757.6|0
1680238800000|2023-03-31 05:00:00|758.6|757.6|758.1|757.1|758.6|757.6|757.8|756.8|2
1680239100000|2023-03-31 05:05:00|758|757|758.1|757.1|758.1|757.1|758|757|0
1680239400000|2023-03-31 05:10:00|758|757|757.8|756.8|758.1|757.1|757.5|756.5|0
1680239700000|2023-03-31 05:15:00|757.9|756.9|758.1|757.1|758.5|757.5|757.9|756.9|6
1680240000000|2023-03-31 05:20:00|758|757|757.8|756.8|758.1|757.1|757.6|756.6|0
1680240300000|2023-03-31 05:25:00|757.6|756.6|757.8|756.8|757.9|756.9|757.6|756.6|0
1680240600000|2023-03-31 05:30:00|757.9|756.9|757.8|756.8|758.1|757.1|757.6|756.6|0
1680240900000|2023-03-31 05:35:00|757.6|756.6|757.8|756.8|758.6|757.6|757.6|756.6|13
1680241200000|2023-03-31 05:40:00|757.6|756.6|758.1|757.1|758.1|757.1|757.6|756.6|0
1680241500000|2023-03-31 05:45:00|758|757|757.9|756.9|758.3|757.3|757.8|756.8|8
1680241800000|2023-03-31 05:50:00|758|757|757.1|756.1|758|757|756.6|755.6|8
1680242100000|2023-03-31 05:55:00|757.3|756.3|757.1|756.1|757.4|756.4|756.9|755.9|0
1680242400000|2023-03-31 06:00:00|757.5|756.5|757.5|756.5|758.1|757.1|757.4|756.4|5
1680242700000|2023-03-31 06:05:00|757.4|756.4|756.6|755.6|757.4|756.4|756.1|755.1|6
1680243000000|2023-03-31 06:10:00|757|756|757.8|756.8|757.8|756.8|756.8|755.8|2
1680243300000|2023-03-31 06:15:00|757.6|756.6|758.3|757.3|758.8|757.8|757.6|756.6|11
1680243600000|2023-03-31 06:20:00|758|757|757.8|756.8|758.5|757.5|757.3|756.3|5
1680243900000|2023-03-31 06:25:00|757.9|756.9|757.6|756.6|758.6|757.6|757.6|756.6|297
1680244200000|2023-03-31 06:30:00|757.8|756.8|760.8|759.8|760.8|759.8|757.8|756.8|82
1680244500000|2023-03-31 06:35:00|760.6|759.6|760|759|760.8|759.8|759.9|758.9|8
1680244800000|2023-03-31 06:40:00|760.1|759.1|761|760|761.3|760.3|759.8|758.8|54
1680245100000|2023-03-31 06:45:00|761.1|760.1|761.3|760.3|761.3|760.3|760.8|759.8|15
1680245400000|2023-03-31 06:50:00|761.1|760.1|761.8|760.8|762|761|761|760|167
1680245700000|2023-03-31 06:55:00|762|761|762.8|761.8|763.1|762.1|761.5|760.5|235
1680246000000|2023-03-31 07:00:00|762.9|761.9|761.9|760.9|764|763|761.9|760.9|45
1680246300000|2023-03-31 07:05:00|762|761|763|762|763.1|762.1|761.8|760.8|47
1680246600000|2023-03-31 07:10:00|762.8|761.8|764.5|763.5|764.5|763.5|762.8|761.8|286
1680246900000|2023-03-31 07:15:00|764.6|763.6|764.3|763.3|764.9|763.9|762.8|761.8|302
1680247200000|2023-03-31 07:20:00|764.5|763.5|762.8|761.8|764.5|763.5|762.8|761.8|36
1680247500000|2023-03-31 07:25:00|762.5|761.5|762.8|761.8|763.1|762.1|761.5|760.5|99
1680247800000|2023-03-31 07:30:00|762.6|761.6|761.1|760.1|762.6|761.6|760.8|759.8|141
1680248100000|2023-03-31 07:35:00|761|760|759.8|758.8|761.4|760.4|759.6|758.6|156
1680248400000|2023-03-31 07:40:00|759.6|758.6|758.8|757.8|759.6|758.6|757.5|756.5|88
1680248700000|2023-03-31 07:45:00|758.6|757.6|759.5|758.5|759.9|758.9|758.5|757.5|94
1680249000000|2023-03-31 07:50:00|759.6|758.6|758.4|757.4|760.3|759.3|758.3|757.3|39
1680249300000|2023-03-31 07:55:00|758.3|757.3|759.3|758.3|759.6|758.6|757.8|756.8|23
1680249600000|2023-03-31 08:00:00|759|758|757.3|756.3|759|758|756.3|755.3|92
1680249900000|2023-03-31 08:05:00|757.1|756.1|757|756|757.6|756.6|756.3|755.3|26
1680250200000|2023-03-31 08:10:00|756.8|755.8|757.4|756.4|757.9|756.9|756|755|438
1680250500000|2023-03-31 08:15:00|757.3|756.3|755.9|754.9|757.5|756.5|755.8|754.8|317
1680250800000|2023-03-31 08:20:00|756|755|756.8|755.8|758|757|755.5|754.5|155
1680251100000|2023-03-31 08:25:00|756.6|755.6|756|755|756.6|755.6|755.5|754.5|280
1680251400000|2023-03-31 08:30:00|756.1|755.1|755.5|754.5|756.3|755.3|754.9|753.9|267
1680251700000|2023-03-31 08:35:00|755.4|754.4|756.6|755.6|757|756|755.4|754.4|69
1680252000000|2023-03-31 08:40:00|756.5|755.5|757|756|757.3|756.3|755.8|754.8|60
1680252300000|2023-03-31 08:45:00|756.9|755.9|754.8|753.8|757.5|756.5|754.8|753.8|397
1680252600000|2023-03-31 08:50:00|754.9|753.9|753.3|752.3|755.9|754.9|753.1|752.1|331
1680252900000|2023-03-31 08:55:00|753.5|752.5|752.9|751.9|753.9|752.9|752.3|751.3|482
1680253200000|2023-03-31 09:00:00|753|752|753.1|752.1|753.5|752.5|752.4|751.4|29
1680253500000|2023-03-31 09:05:00|753.3|752.3|755|754|755|754|753.3|752.3|89
1680253800000|2023-03-31 09:10:00|754.9|753.9|756.3|755.3|756.4|755.4|754.5|753.5|361
1680254100000|2023-03-31 09:15:00|756.4|755.4|757.3|756.3|757.5|756.5|755.6|754.6|266
1680254400000|2023-03-31 09:20:00|757.4|756.4|757.4|756.4|757.6|756.6|756.9|755.9|54
1680254700000|2023-03-31 09:25:00|757.5|756.5|758|757|758.4|757.4|757.3|756.3|135
1680255000000|2023-03-31 09:30:00|758.1|757.1|757.6|756.6|758.3|757.3|757|756|12
1680255300000|2023-03-31 09:35:00|757.8|756.8|757|756|757.8|756.8|756.1|755.1|257
1680255600000|2023-03-31 09:40:00|756.8|755.8|756.3|755.3|757|756|756|755|12
1680255900000|2023-03-31 09:45:00|756.5|755.5|757|756|757.4|756.4|756.3|755.3|83
1680256200000|2023-03-31 09:50:00|756.9|755.9|756|755|757.6|756.6|755.8|754.8|70
1680256500000|2023-03-31 09:55:00|755.9|754.9|757.5|756.5|757.5|756.5|755.8|754.8|113
1680256800000|2023-03-31 10:00:00|758|757|758.4|757.4|759|758|757.8|756.8|71
1680257100000|2023-03-31 10:05:00|758.5|757.5|759|758|759.3|758.3|758.1|757.1|54
1680257400000|2023-03-31 10:10:00|759.1|758.1|760.4|759.4|760.4|759.4|759.1|758.1|69
1680257700000|2023-03-31 10:15:00|760.8|759.8|762.8|761.8|763|762|760.6|759.6|261
1680258000000|2023-03-31 10:20:00|762.6|761.6|761.9|760.9|762.9|761.9|761.6|760.6|31
1680258300000|2023-03-31 10:25:00|762.1|761.1|762.4|761.4|762.4|761.4|761.5|760.5|77
1680258600000|2023-03-31 10:30:00|762.3|761.3|762.4|761.4|762.6|761.6|762|761|51
1680258900000|2023-03-31 10:35:00|762.3|761.3|763.5|762.5|764|763|762.3|761.3|111
1680259200000|2023-03-31 10:40:00|763.3|762.3|763.5|762.5|764.1|763.1|763.3|762.3|182
1680259500000|2023-03-31 10:45:00|763.8|762.8|762.8|761.8|764|763|762.8|761.8|125
1680259800000|2023-03-31 10:50:00|762.5|761.5|763.3|762.3|763.3|762.3|762.5|761.5|67
1680260100000|2023-03-31 10:55:00|763.1|762.1|763.5|762.5|763.5|762.5|763|762|30
1680260400000|2023-03-31 11:00:00|763.6|762.6|763.6|762.6|763.9|762.9|763|762|67
1680260700000|2023-03-31 11:05:00|763.5|762.5|762.5|761.5|764.3|763.3|762|761|131
1680261000000|2023-03-31 11:10:00|762.8|761.8|760.1|759.1|762.8|761.8|759|758|1127
1680261300000|2023-03-31 11:15:00|760.3|759.3|759.3|758.3|760.5|759.5|759.1|758.1|100
1680261600000|2023-03-31 11:20:00|759.6|758.6|760.5|759.5|761|760|759.5|758.5|105
1680261900000|2023-03-31 11:25:00|760.3|759.3|759.8|758.8|760.6|759.6|759.5|758.5|36
1680262200000|2023-03-31 11:30:00|759.9|758.9|758.8|757.8|760.3|759.3|758.8|757.8|69
1680262500000|2023-03-31 11:35:00|759|758|758.4|757.4|759.5|758.5|758.4|757.4|185
1680262800000|2023-03-31 11:40:00|758.3|757.3|759.6|758.6|759.8|758.8|758|757|159
1680263100000|2023-03-31 11:45:00|759.8|758.8|760.1|759.1|760.3|759.3|759.5|758.5|45
1680263400000|2023-03-31 11:50:00|760|759|759.9|758.9|760.5|759.5|759.8|758.8|46
1680263700000|2023-03-31 11:55:00|759.8|758.8|759.5|758.5|759.9|758.9|758.9|757.9|37
1680264000000|2023-03-31 12:00:00|759.6|758.6|759|758|760|759|758.8|757.8|210
1680264300000|2023-03-31 12:05:00|759.1|758.1|757.9|756.9|759.1|758.1|757.8|756.8|54
1680264600000|2023-03-31 12:10:00|757.8|756.8|757.3|756.3|758.3|757.3|756.5|755.5|61
1680264900000|2023-03-31 12:15:00|757.1|756.1|758.1|757.1|758.3|757.3|756.4|755.4|133
1680265200000|2023-03-31 12:20:00|758.3|757.3|758.3|757.3|758.5|757.5|758|757|109
1680265500000|2023-03-31 12:25:00|758.1|757.1|758|757|758.5|757.5|757.5|756.5|99
1680265800000|2023-03-31 12:30:00|757.6|756.6|758.8|757.8|759.3|758.3|757.3|756.3|9
1680266100000|2023-03-31 12:35:00|758.5|757.5|760.3|759.3|760.6|759.6|758.3|757.3|165
1680266400000|2023-03-31 12:40:00|760.1|759.1|758.8|757.8|760.3|759.3|758.5|757.5|22
1680266700000|2023-03-31 12:45:00|758.5|757.5|756.5|755.5|758.9|757.9|756.5|755.5|178
1680267000000|2023-03-31 12:50:00|756.9|755.9|757.8|756.8|758.6|757.6|756.5|755.5|190
1680267300000|2023-03-31 12:55:00|757.9|756.9|759.3|758.3|759.9|758.9|757.9|756.9|23
1680267600000|2023-03-31 13:00:00|759.4|758.4|758.3|757.3|760|759|757.5|756.5|48
1680267900000|2023-03-31 13:05:00|758.5|757.5|760.5|759.5|761.6|760.6|758|757|297
1680268200000|2023-03-31 13:10:00|760.4|759.4|762.5|761.5|762.8|761.8|760.3|759.3|87
1680268500000|2023-03-31 13:15:00|762.8|761.8|763|762|764.8|763.8|761.8|760.8|395
1680268800000|2023-03-31 13:20:00|762.9|761.9|763|762|763.3|762.3|761.6|760.6|36
1680269100000|2023-03-31 13:25:00|762.9|761.9|762.6|761.6|763.9|762.9|762.1|761.1|169
1680269400000|2023-03-31 13:30:00|762.8|761.8|765.6|764.6|766.3|765.3|762.4|761.4|197
1680269700000|2023-03-31 13:35:00|765.8|764.8|766|765|766.5|765.5|765.3|764.3|151
1680270000000|2023-03-31 13:40:00|765.9|764.9|766.6|765.6|768.3|767.3|765.8|764.8|358
1680270300000|2023-03-31 13:45:00|766.8|765.8|763.3|762.3|767.8|766.8|763.3|762.3|433
1680270600000|2023-03-31 13:50:00|763.4|762.4|765|764|765.4|764.4|762.8|761.8|278
1680270900000|2023-03-31 13:55:00|765.1|764.1|762.9|761.9|765.4|764.4|762.3|761.3|23
1680271200000|2023-03-31 14:00:00|763.1|762.1|764|763|764.5|763.5|762.9|761.9|13
1680271500000|2023-03-31 14:05:00|763.9|762.9|763.3|762.3|764.8|763.8|763.3|762.3|17
1680271800000|2023-03-31 14:10:00|763.5|762.5|760.3|759.3|763.8|762.8|760.1|759.1|46
1680272100000|2023-03-31 14:15:00|760.4|759.4|760.5|759.5|760.8|759.8|759|758|73
1680272400000|2023-03-31 14:20:00|760.4|759.4|757.8|756.8|760.5|759.5|757.8|756.8|510
1680272700000|2023-03-31 14:25:00|757.9|756.9|757|756|758.4|757.4|756.8|755.8|383
1680273000000|2023-03-31 14:30:00|756.9|755.9|756|755|757.3|756.3|755.8|754.8|460
1680273300000|2023-03-31 14:35:00|755.9|754.9|756.8|755.8|756.8|755.8|754.5|753.5|113
1680273600000|2023-03-31 14:40:00|757|756|759.8|758.8|760|759|756.3|755.3|304
1680273900000|2023-03-31 14:45:00|759.5|758.5|762|761|762.4|761.4|759.5|758.5|138
1680274200000|2023-03-31 14:50:00|761.9|760.9|757.8|756.8|762|761|757.4|756.4|44
1680274500000|2023-03-31 14:55:00|757.6|756.6|758.6|757.6|758.6|757.6|756.5|755.5|54
1680274800000|2023-03-31 15:00:00|758.8|757.8|758.1|757.1|759.9|758.9|757.1|756.1|156
1680275100000|2023-03-31 15:05:00|758|757|757.4|756.4|758.6|757.6|755|754|405
1680275400000|2023-03-31 15:10:00|757.3|756.3|758|757|758.6|757.6|757.1|756.1|92
1680275700000|2023-03-31 15:15:00|758.1|757.1|758.3|757.3|758.5|757.5|757.3|756.3|157
1680276000000|2023-03-31 15:20:00|758|757|760|759|760.3|759.3|757.8|756.8|211
1680276300000|2023-03-31 15:25:00|760.1|759.1|763.8|762.8|764.4|763.4|760.1|759.1|541
1680276600000|2023-03-31 15:30:00|763.6|762.6|764.8|763.8|764.9|763.9|763.3|762.3|169
1680276900000|2023-03-31 15:35:00|765|764|765|764|766|765|764.5|763.5|36
1680277200000|2023-03-31 15:40:00|764.5|763.5|763.5|762.5|764.5|763.5|762.6|761.6|39
1680277500000|2023-03-31 15:45:00|763.4|762.4|763.5|762.5|764.3|763.3|762.9|761.9|78
1680277800000|2023-03-31 15:50:00|763.4|762.4|763.4|762.4|764.8|763.8|763.3|762.3|131
1680278100000|2023-03-31 15:55:00|763.5|762.5|765|764|765.1|764.1|763.4|762.4|75
1680278400000|2023-03-31 16:00:00|765.1|764.1|765.4|764.4|765.8|764.8|764.5|763.5|60
1680278700000|2023-03-31 16:05:00|765.3|764.3|765.5|764.5|765.6|764.6|764|763|101
1680279000000|2023-03-31 16:10:00|765.6|764.6|766.4|765.4|766.4|765.4|764.9|763.9|159
1680279300000|2023-03-31 16:15:00|766.8|765.8|768.8|767.8|769.3|768.3|766.8|765.8|104
1680279600000|2023-03-31 16:20:00|768.5|767.5|767.8|766.8|769.3|768.3|767.8|766.8|77
1680279900000|2023-03-31 16:25:00|767.6|766.6|768.5|767.5|769|768|767.1|766.1|90
1680280200000|2023-03-31 16:30:00|768.6|767.6|768.4|767.4|770|769|768.3|767.3|67
1680280500000|2023-03-31 16:35:00|768.6|767.6|768.6|767.6|769.3|768.3|768|767|18
1680280800000|2023-03-31 16:40:00|768.8|767.8|768.1|767.1|770|769|768|767|167
1680281100000|2023-03-31 16:45:00|768.3|767.3|766.6|765.6|768.4|767.4|766.4|765.4|21
1680281400000|2023-03-31 16:50:00|766.5|765.5|765.5|764.5|767.3|766.3|765|764|388
1680281700000|2023-03-31 16:55:00|765.4|764.4|765.5|764.5|767.1|766.1|765.4|764.4|59
1680282000000|2023-03-31 17:00:00|765.8|764.8|765.8|764.8|766.1|765.1|764.8|763.8|63
1680282300000|2023-03-31 17:05:00|765.6|764.6|765.3|764.3|766.3|765.3|764.8|763.8|109
1680282600000|2023-03-31 17:10:00|765.1|764.1|765.3|764.3|765.8|764.8|765|764|0
1680282900000|2023-03-31 17:15:00|765.4|764.4|765.5|764.5|766.1|765.1|764.8|763.8|104
1680283200000|2023-03-31 17:20:00|765.8|764.8|766.5|765.5|766.8|765.8|765.6|764.6|7
1680283500000|2023-03-31 17:25:00|766.8|765.8|766.8|765.8|767|766|765.8|764.8|10
1680283800000|2023-03-31 17:30:00|767|766|768|767|768.1|767.1|766.8|765.8|19
1680284100000|2023-03-31 17:35:00|767.9|766.9|767.8|766.8|767.9|766.9|766.8|765.8|47
1680284400000|2023-03-31 17:40:00|767.5|766.5|767.6|766.6|767.8|766.8|766.8|765.8|10
1680284700000|2023-03-31 17:45:00|767.8|766.8|767.3|766.3|768.3|767.3|766.6|765.6|44
1680285000000|2023-03-31 17:50:00|767.1|766.1|766.8|765.8|767.3|766.3|766.5|765.5|3
1680285300000|2023-03-31 17:55:00|767|766|767.8|766.8|767.9|766.9|766.8|765.8|142
1680285600000|2023-03-31 18:00:00|767.9|766.9|767.3|766.3|768|767|766.9|765.9|85
1680285900000|2023-03-31 18:05:00|767.4|766.4|768.8|767.8|769.5|768.5|767.3|766.3|25
1680286200000|2023-03-31 18:10:00|768.6|767.6|768.8|767.8|769|768|768.3|767.3|15
1680286500000|2023-03-31 18:15:00|768.9|767.9|770|769|770.1|769.1|768.8|767.8|81
1680286800000|2023-03-31 18:20:00|769.9|768.9|769|768|770|769|768.6|767.6|158
1680287100000|2023-03-31 18:25:00|768.9|767.9|769.4|768.4|769.6|768.6|767.5|766.5|224
1680287400000|2023-03-31 18:30:00|769.3|768.3|768.6|767.6|769.5|768.5|768.1|767.1|69
1680287700000|2023-03-31 18:35:00|768.5|767.5|767.5|766.5|768.6|767.6|767.3|766.3|58
1680288000000|2023-03-31 18:40:00|767.8|766.8|767.8|766.8|767.9|766.9|767.3|766.3|6
1680288300000|2023-03-31 18:45:00|767.6|766.6|766.5|765.5|767.8|766.8|766.3|765.3|53
1680288600000|2023-03-31 18:50:00|766.3|765.3|767.5|766.5|767.5|766.5|766.1|765.1|80
1680288900000|2023-03-31 18:55:00|767.4|766.4|767.4|766.4|767.8|766.8|766.6|765.6|30
1680483600000|2023-04-03 01:00:00|799.6|798.6|795.3|794.3|799.6|798.6|794.9|793.9|1
1680483900000|2023-04-03 01:05:00|795.1|794.1|794.9|793.9|795.9|794.9|793.9|792.9|0
1680484200000|2023-04-03 01:10:00|794.8|793.8|794.6|793.6|795.6|794.6|794|793|2
1680484500000|2023-04-03 01:15:00|794.5|793.5|795.4|794.4|795.6|794.6|794.3|793.3|7
1680484800000|2023-04-03 01:20:00|795.3|794.3|795.4|794.4|795.5|794.5|794.6|793.6|1
1680485100000|2023-04-03 01:25:00|795.5|794.5|793.9|792.9|795.5|794.5|793.8|792.8|0
1680485400000|2023-04-03 01:30:00|793.8|792.8|794.6|793.6|794.8|793.8|793.5|792.5|3
1680485700000|2023-04-03 01:35:00|794.5|793.5|793.8|792.8|794.6|793.6|793.6|792.6|0
1680486000000|2023-04-03 01:40:00|793.6|792.6|794.4|793.4|794.8|793.8|793.6|792.6|0
1680486300000|2023-04-03 01:45:00|794.3|793.3|793.9|792.9|794.3|793.3|793.6|792.6|0
1680486600000|2023-04-03 01:50:00|794|793|795.4|794.4|795.6|794.6|794|793|0
1680486900000|2023-04-03 01:55:00|795.3|794.3|796|795|796.8|795.8|795.1|794.1|0
1680487200000|2023-04-03 02:00:00|795.9|794.9|796.1|795.1|796.8|795.8|795.9|794.9|0
1680487500000|2023-04-03 02:05:00|795.9|794.9|795.9|794.9|796.6|795.6|795.8|794.8|0
1680487800000|2023-04-03 02:10:00|795.8|794.8|796.3|795.3|796.6|795.6|795.8|794.8|0
1680488100000|2023-04-03 02:15:00|796.4|795.4|796.5|795.5|797.1|796.1|795.9|794.9|131
1680488400000|2023-04-03 02:20:00|796.4|795.4|797.9|796.9|798.3|797.3|796.3|795.3|10
1680488700000|2023-04-03 02:25:00|798.1|797.1|797.8|796.8|798.3|797.3|797.6|796.6|26
1680489000000|2023-04-03 02:30:00|797.6|796.6|797.8|796.8|797.8|796.8|797|796|7
1680489300000|2023-04-03 02:35:00|797.6|796.6|797.8|796.8|798|797|797.5|796.5|0
1680489600000|2023-04-03 02:40:00|797.5|796.5|797.3|796.3|797.6|796.6|797.3|796.3|7
1680489900000|2023-04-03 02:45:00|797.1|796.1|796.3|795.3|797.1|796.1|796.1|795.1|5
1680490200000|2023-04-03 02:50:00|796.4|795.4|794.9|793.9|796.4|795.4|794.9|793.9|0
1680490500000|2023-04-03 02:55:00|795.1|794.1|795.9|794.9|796.3|795.3|794.9|793.9|0
1680490800000|2023-04-03 03:00:00|795.8|794.8|796.9|795.9|797.1|796.1|795.8|794.8|51
1680491100000|2023-04-03 03:05:00|796.8|795.8|796.3|795.3|797.3|796.3|796.3|795.3|0
1680491400000|2023-04-03 03:10:00|796.4|795.4|795.9|794.9|796.4|795.4|795.6|794.6|0
1680491700000|2023-04-03 03:15:00|795.8|794.8|796.4|795.4|796.6|795.6|795.8|794.8|0
1680492000000|2023-04-03 03:20:00|796.1|795.1|796.6|795.6|796.6|795.6|796.1|795.1|29
1680492300000|2023-04-03 03:25:00|796.5|795.5|796.9|795.9|797|796|795.9|794.9|32
1680492600000|2023-04-03 03:30:00|796.8|795.8|797.5|796.5|797.5|796.5|796.6|795.6|0
1680492900000|2023-04-03 03:35:00|797.4|796.4|798|797|798|797|797.4|796.4|7
1680493200000|2023-04-03 03:40:00|797.9|796.9|797.8|796.8|798|797|797.6|796.6|0
1680493500000|2023-04-03 03:45:00|797.9|796.9|798|797|798|797|797.8|796.8|0
1680493800000|2023-04-03 03:50:00|797.8|796.8|798|797|798|797|797.6|796.6|1
1680494100000|2023-04-03 03:55:00|797.8|796.8|797.8|796.8|797.8|796.8|797.6|796.6|1
1680494400000|2023-04-03 04:00:00|797.6|796.6|797.8|796.8|798.1|797.1|797.6|796.6|40
1680494700000|2023-04-03 04:05:00|798|797|797.1|796.1|798|797|797.1|796.1|15
1680495000000|2023-04-03 04:10:00|797|796|797.4|796.4|797.6|796.6|797|796|0
1680495300000|2023-04-03 04:15:00|797.3|796.3|797.4|796.4|797.5|796.5|797.1|796.1|0
1680495600000|2023-04-03 04:20:00|797.1|796.1|797.1|796.1|797.3|796.3|796.6|795.6|0
1680495900000|2023-04-03 04:25:00|797.3|796.3|797|796|797.4|796.4|796.9|795.9|0
1680496200000|2023-04-03 04:30:00|796.9|795.9|796.1|795.1|796.9|795.9|796.1|795.1|4
1680496500000|2023-04-03 04:35:00|796.3|795.3|796.5|795.5|796.6|795.6|796.1|795.1|0
1680496800000|2023-04-03 04:40:00|796.6|795.6|797|796|798|797|796.6|795.6|92
1680497100000|2023-04-03 04:45:00|797.5|796.5|797.8|796.8|798.3|797.3|797.4|796.4|45
1680497400000|2023-04-03 04:50:00|797.9|796.9|798.4|797.4|799|798|797.9|796.9|8
1680497700000|2023-04-03 04:55:00|798.5|797.5|798.5|797.5|798.6|797.6|797.9|796.9|6
1680498000000|2023-04-03 05:00:00|798.4|797.4|797.1|796.1|798.5|797.5|797.1|796.1|6
1680498300000|2023-04-03 05:05:00|797.8|796.8|797.6|796.6|798.1|797.1|797.5|796.5|56
1680498600000|2023-04-03 05:10:00|797.5|796.5|797.4|796.4|797.6|796.6|796.5|795.5|39
1680498900000|2023-04-03 05:15:00|797.3|796.3|797.4|796.4|797.8|796.8|797|796|5
1680499200000|2023-04-03 05:20:00|797.1|796.1|796.5|795.5|797.3|796.3|796.4|795.4|0
1680499500000|2023-04-03 05:25:00|796.4|795.4|795.8|794.8|796.6|795.6|795.5|794.5|4
1680499800000|2023-04-03 05:30:00|795.6|794.6|794.4|793.4|795.8|794.8|794.3|793.3|3
1680500100000|2023-04-03 05:35:00|794.3|793.3|793.9|792.9|794.4|793.4|793.5|792.5|39
1680500400000|2023-04-03 05:40:00|794.3|793.3|793.9|792.9|794.3|793.3|793.8|792.8|2
1680500700000|2023-04-03 05:45:00|793.8|792.8|795.3|794.3|795.3|794.3|793.8|792.8|14
1680501000000|2023-04-03 05:50:00|795.1|794.1|794.9|793.9|795.6|794.6|794.6|793.6|30
1680501300000|2023-04-03 05:55:00|795|794|795.9|794.9|796.6|795.6|794.6|793.6|8
1680501600000|2023-04-03 06:00:00|795.8|794.8|795.5|794.5|797.4|795.3|794.4|793.4|0
1680501900000|2023-04-03 06:05:00|795.4|794.4|796|795|796.1|795.1|795.4|794.4|2
1680502200000|2023-04-03 06:10:00|796.1|795.1|797.4|796.4|797.6|796.6|796|795|4
1680502500000|2023-04-03 06:15:00|797.5|796.5|799.4|798.4|799.4|798.4|796.9|795.9|65
1680502800000|2023-04-03 06:20:00|799.5|798.5|798.8|797.8|799.9|798.9|797.8|796.8|154
1680503100000|2023-04-03 06:25:00|798.9|797.9|799.5|798.5|800.3|799.3|798.8|797.8|17
1680503400000|2023-04-03 06:30:00|799.1|798.1|799.5|798.5|799.8|798.8|798.8|797.8|43
1680503700000|2023-04-03 06:35:00|799.6|798.6|799.5|798.5|800.1|799.1|798|797|37
1680504000000|2023-04-03 06:40:00|799.6|798.6|796.8|795.8|799.9|798.9|796.6|795.6|280
1680504300000|2023-04-03 06:45:00|796.5|795.5|796.3|795.3|797|796|795.1|794.1|60
1680504600000|2023-04-03 06:50:00|796|795|796.3|795.3|796.9|795.9|795.4|794.4|51
1680504900000|2023-04-03 06:55:00|796.4|795.4|797.1|796.1|797.4|796.4|796.4|795.4|17
1680505200000|2023-04-03 07:00:00|797.3|796.3|796.8|795.8|798.4|797.4|795.8|794.8|89
1680505500000|2023-04-03 07:05:00|796.9|795.9|798.1|797.1|798.1|797.1|796.5|795.5|81
1680505800000|2023-04-03 07:10:00|798.3|797.3|797.9|796.9|798.4|797.4|796.9|795.9|161
1680506100000|2023-04-03 07:15:00|797.8|796.8|797.1|796.1|798.4|797.4|796.8|795.8|97
1680506400000|2023-04-03 07:20:00|797.3|796.3|799.4|798.4|799.6|798.6|797|796|187
1680506700000|2023-04-03 07:25:00|799.3|798.3|800|799|801.4|800.4|799.3|798.3|278
1680507000000|2023-04-03 07:30:00|800.3|799.3|797.5|796.5|800.3|799.3|796.9|795.9|509
1680507300000|2023-04-03 07:35:00|797.3|796.3|797.6|796.6|799.5|798.5|796.6|795.6|742
1680507600000|2023-04-03 07:40:00|797.5|796.5|798.9|797.9|799.8|798.8|797.5|796.5|139
1680507900000|2023-04-03 07:45:00|799|798|799.8|798.8|800.1|799.1|798.5|797.5|265
1680508200000|2023-04-03 07:50:00|800|799|800.5|799.5|801.1|800.1|800|799|123
1680508500000|2023-04-03 07:55:00|800.4|799.4|800.5|799.5|801|800|800.3|799.3|50
1680508800000|2023-04-03 08:00:00|800.8|799.8|803.5|802.5|804.3|803.3|800.8|799.8|204
1680509100000|2023-04-03 08:05:00|804|803|801.6|800.6|805|804|801.6|800.6|601
1680509400000|2023-04-03 08:10:00|801.8|800.8|802.3|801.3|802.9|801.9|801.4|800.4|44
1680509700000|2023-04-03 08:15:00|802.4|801.4|804.3|803.3|804.4|803.4|801.8|800.8|93
1680510000000|2023-04-03 08:20:00|804.4|803.4|802.4|801.4|804.4|803.4|801.8|800.8|480
1680510300000|2023-04-03 08:25:00|802.3|801.3|799.3|798.3|802.4|801.4|798.8|797.8|746
1680510600000|2023-04-03 08:30:00|799.4|798.4|799.6|798.6|800.4|799.4|797.6|796.6|610
1680510900000|2023-04-03 08:35:00|799.8|798.8|801.1|800.1|801.4|800.4|799.8|798.8|95
1680511200000|2023-04-03 08:40:00|801.3|800.3|802.3|801.3|802.8|801.8|801|800|51
1680511500000|2023-04-03 08:45:00|802|801|803.5|802.5|803.6|802.6|801.8|800.8|69
1680511800000|2023-04-03 08:50:00|803.4|802.4|802.6|801.6|803.9|802.9|802.3|801.3|187
1680512100000|2023-04-03 08:55:00|802.8|801.8|802.5|801.5|803.3|802.3|802.3|801.3|157
1680512400000|2023-04-03 09:00:00|802.4|801.4|802|801|803.3|802.3|801.6|800.6|183
1680512700000|2023-04-03 09:05:00|801.9|800.9|801.1|800.1|803|802|800.5|799.5|137
1680513000000|2023-04-03 09:10:00|801|800|801.9|800.9|802.3|801.3|801|800|77
1680513300000|2023-04-03 09:15:00|801.6|800.6|798.3|797.3|801.6|800.6|797.6|796.6|272
1680513600000|2023-04-03 09:20:00|798.4|797.4|796|795|798.4|797.4|795.5|794.5|326
1680513900000|2023-04-03 09:25:00|796.3|795.3|798.5|797.5|798.8|797.8|796.1|795.1|218
1680514200000|2023-04-03 09:30:00|798.8|797.8|800|799|800.3|799.3|798.5|797.5|83
1680514500000|2023-04-03 09:35:00|799.9|798.9|799|798|800|799|798.8|797.8|81
1680514800000|2023-04-03 09:40:00|798.9|797.9|799.3|798.3|799.5|798.5|798.4|797.4|52
1680515100000|2023-04-03 09:45:00|799.1|798.1|801.3|800.3|801.4|800.4|799|798|79
1680515400000|2023-04-03 09:50:00|801.5|800.5|800.4|799.4|801.9|800.9|800.3|799.3|44
1680515700000|2023-04-03 09:55:00|800.3|799.3|799.6|798.6|800.4|799.4|799.5|798.5|60
1680516000000|2023-04-03 10:00:00|799.8|798.8|796|795|800.3|799.3|795.8|794.8|369
1680516300000|2023-04-03 10:05:00|795.9|794.9|797.8|796.8|798.1|797.1|795.9|794.9|62
1680516600000|2023-04-03 10:10:00|797.9|796.9|798|797|798.4|797.4|797.3|796.3|68
1680516900000|2023-04-03 10:15:00|797.9|796.9|797.5|796.5|798.4|797.4|796.8|795.8|50
1680517200000|2023-04-03 10:20:00|797.1|796.1|798|797|798|797|796.8|795.8|33
1680517500000|2023-04-03 10:25:00|797.9|796.9|797.8|796.8|798.4|797.4|797.3|796.3|49
1680517800000|2023-04-03 10:30:00|797.6|796.6|798.3|797.3|798.8|797.8|797.5|796.5|131
1680518100000|2023-04-03 10:35:00|798.4|797.4|799|798|799.3|798.3|798.1|797.1|10
1680518400000|2023-04-03 10:40:00|799.1|798.1|798.1|797.1|800.1|799.1|798.1|797.1|16
1680518700000|2023-04-03 10:45:00|798.3|797.3|798|797|798.3|797.3|797.4|796.4|9
1680519000000|2023-04-03 10:50:00|798.1|797.1|799.1|798.1|799.1|798.1|797.8|796.8|21
1680519300000|2023-04-03 10:55:00|798.9|797.9|801.3|800.3|801.8|800.8|798.8|797.8|24
1680519600000|2023-04-03 11:00:00|801.1|800.1|800.8|799.8|801.3|800.3|799.8|798.8|134
1680519900000|2023-04-03 11:05:00|800.9|799.9|800.3|799.3|801.5|800.5|800.1|799.1|76
1680520200000|2023-04-03 11:10:00|800.4|799.4|800.6|799.6|801.1|800.1|800|799|5
1680520500000|2023-04-03 11:15:00|800.8|799.8|800.8|799.8|800.9|799.9|800|799|25
1680520800000|2023-04-03 11:20:00|800.6|799.6|800.8|799.8|801.4|800.4|800.6|799.6|104
1680521100000|2023-04-03 11:25:00|800.9|799.9|801.3|800.3|801.5|800.5|800.5|799.5|228
1680521400000|2023-04-03 11:30:00|801.4|800.4|801.8|800.8|801.8|800.8|800.9|799.9|94
1680521700000|2023-04-03 11:35:00|801.5|800.5|803.4|802.4|803.8|802.8|801.5|800.5|107
1680522000000|2023-04-03 11:40:00|803.3|802.3|803.8|802.8|803.9|802.9|803.1|802.1|126
1680522300000|2023-04-03 11:45:00|803.6|802.6|804|803|804|803|803.1|802.1|208
1680522600000|2023-04-03 11:50:00|803.8|802.8|804.3|803.3|804.9|803.9|803.4|802.4|113
1680522900000|2023-04-03 11:55:00|804.4|803.4|804|803|804.6|803.6|803.8|802.8|233
1680523200000|2023-04-03 12:00:00|804.1|803.1|804.8|803.8|804.8|803.8|803.3|802.3|114
1680523500000|2023-04-03 12:05:00|804.6|803.6|803.3|802.3|805|804|803|802|19
1680523800000|2023-04-03 12:10:00|803.4|802.4|803.3|802.3|804|803|802.8|801.8|20
1680524100000|2023-04-03 12:15:00|803.1|802.1|802|801|803.8|802.8|801.8|800.8|56
1680524400000|2023-04-03 12:20:00|801.9|800.9|802.4|801.4|802.8|801.8|801.4|800.4|93
1680524700000|2023-04-03 12:25:00|802.3|801.3|802.3|801.3|802.8|801.8|801.5|800.5|11
1680525000000|2023-04-03 12:30:00|802|801|801.3|800.3|802.4|801.4|800.6|799.6|13
1680525300000|2023-04-03 12:35:00|801|800|800.8|799.8|801.3|800.3|800.5|799.5|6
1680525600000|2023-04-03 12:40:00|800.9|799.9|799.5|798.5|800.9|799.9|799|798|61
1680525900000|2023-04-03 12:45:00|799.3|798.3|797|796|799.9|798.9|797|796|263
1680526200000|2023-04-03 12:50:00|797.1|796.1|796.9|795.9|797.9|796.9|796.1|795.1|620
1680526500000|2023-04-03 12:55:00|797|796|797.3|796.3|798.3|797.3|795.8|794.8|538
1680526800000|2023-04-03 13:00:00|797.5|796.5|796.6|795.6|798.3|797.3|795.8|794.8|116
1680527100000|2023-04-03 13:05:00|796.8|795.8|796.4|795.4|797.8|796.8|795.3|794.3|226
1680527400000|2023-04-03 13:10:00|796.3|795.3|795.9|794.9|796.5|795.5|794|793|141
1680527700000|2023-04-03 13:15:00|795.8|794.8|797.3|796.3|798|797|794|793|666
1680528000000|2023-04-03 13:20:00|797.1|796.1|796.8|795.8|798|797|796|795|320
1680528300000|2023-04-03 13:25:00|796.6|795.6|797.3|796.3|797.9|796.9|796.4|795.4|228
1680528600000|2023-04-03 13:30:00|797.1|796.1|798.4|797.4|798.4|797.4|795.6|794.6|172
1680528900000|2023-04-03 13:35:00|798.5|797.5|798.5|797.5|799|798|796.3|795.3|181
1680529200000|2023-04-03 13:40:00|798.4|797.4|799.3|798.3|799.4|798.4|797.9|796.9|85
1680529500000|2023-04-03 13:45:00|799.1|798.1|799.3|798.3|799.5|798.5|798.1|797.1|235
1680529800000|2023-04-03 13:50:00|799.5|798.5|798.6|797.6|800.4|799.4|798.6|797.6|159
1680530100000|2023-04-03 13:55:00|798.8|797.8|799.3|798.3|799.5|798.5|798.3|797.3|634
1680530400000|2023-04-03 14:00:00|799.6|798.6|798.8|797.8|800|799|798.1|797.1|308
1680530700000|2023-04-03 14:05:00|798.6|797.6|798.8|797.8|799.8|798.8|797.6|796.6|514
1680531000000|2023-04-03 14:10:00|798.5|797.5|794.3|793.3|799|798|793.5|792.5|639
1680531300000|2023-04-03 14:15:00|794|793|795|794|795.8|794.8|792.8|791.8|334
1680531600000|2023-04-03 14:20:00|795.3|794.3|792.6|791.6|795.4|794.4|792|791|446
1680531900000|2023-04-03 14:25:00|792.5|791.5|793|792|793.3|792.3|791.8|790.8|492
1680532200000|2023-04-03 14:30:00|793.1|792.1|792.6|791.6|793.4|792.4|791.8|790.8|86
1680532500000|2023-04-03 14:35:00|792.5|791.5|789.3|788.3|793.1|792.1|789|788|548
1680532800000|2023-04-03 14:40:00|789.1|788.1|791.3|790.3|791.3|790.3|789|788|414
1680533100000|2023-04-03 14:45:00|791|790|787.5|786.5|791.8|790.8|786.8|785.8|291
1680533400000|2023-04-03 14:50:00|787.8|786.8|784.8|783.8|787.9|786.9|784.6|783.6|234
1680533700000|2023-04-03 14:55:00|785|784|786|785|786.4|785.4|784.1|783.1|272
1680534000000|2023-04-03 15:00:00|785.9|784.9|782|781|786|785|781.8|780.8|390
1680534300000|2023-04-03 15:05:00|782.3|781.3|782.8|781.8|783|782|780.5|779.5|729
1680534600000|2023-04-03 15:10:00|782.6|781.6|783.8|782.8|785.3|784.3|782.3|781.3|929
1680534900000|2023-04-03 15:15:00|783.6|782.6|784.5|783.5|785.4|784.4|782.9|781.9|729
1680535200000|2023-04-03 15:20:00|784.6|783.6|785.8|784.8|785.8|784.8|783.1|782.1|423
1680535500000|2023-04-03 15:25:00|786|785|789.9|788.9|790.9|789.9|784.4|783.4|910
1680535800000|2023-04-03 15:30:00|789.8|788.8|790.3|789.3|791.3|790.3|789|788|626
1680536100000|2023-04-03 15:35:00|790.4|789.4|789|788|790.4|789.4|788.6|787.6|560
1680536400000|2023-04-03 15:40:00|789.3|788.3|789.3|788.3|790.4|789.4|788.4|787.4|154
1680536700000|2023-04-03 15:45:00|789.5|788.5|788.8|787.8|790.3|789.3|787.9|786.9|110
1680537000000|2023-04-03 15:50:00|788.9|787.9|790|789|790.1|789.1|787.3|786.3|70
1680537300000|2023-04-03 15:55:00|790.1|789.1|788.3|787.3|790.3|789.3|788.1|787.1|75
1680537600000|2023-04-03 16:00:00|788|787|786.4|785.4|788.1|787.1|785.3|784.3|118
1680537900000|2023-04-03 16:05:00|786.3|785.3|784.8|783.8|786.8|785.8|784.8|783.8|26
1680538200000|2023-04-03 16:10:00|784.9|783.9|784.5|783.5|785.6|784.6|784|783|80
1680538500000|2023-04-03 16:15:00|784.6|783.6|786|785|786.3|785.3|784.3|783.3|312
1680538800000|2023-04-03 16:20:00|785.8|784.8|786.3|785.3|787.1|786.1|784|783|148
1680539100000|2023-04-03 16:25:00|786.4|785.4|788.9|787.9|788.9|787.9|785.5|784.5|88
1680539400000|2023-04-03 16:30:00|789|788|785.8|784.8|789.1|788.1|785|784|149
1680539700000|2023-04-03 16:35:00|785.6|784.6|785.5|784.5|786|785|784.3|783.3|63
1680540000000|2023-04-03 16:40:00|785.3|784.3|785.8|784.8|785.8|784.8|784.6|783.6|13
1680540300000|2023-04-03 16:45:00|785.6|784.6|786.3|785.3|786.8|785.8|785.3|784.3|73
1680540600000|2023-04-03 16:50:00|786.1|785.1|786.8|785.8|787|786|785.8|784.8|18
1680540900000|2023-04-03 16:55:00|786.5|785.5|787.3|786.3|788|787|786.5|785.5|48
1680541200000|2023-04-03 17:00:00|787.4|786.4|786.4|785.4|787.4|786.4|785.8|784.8|21
1680541500000|2023-04-03 17:05:00|786.3|785.3|787.5|786.5|788.8|787.8|786.3|785.3|30
1680541800000|2023-04-03 17:10:00|787.6|786.6|788.3|787.3|788.4|787.4|786.5|785.5|32
1680542100000|2023-04-03 17:15:00|788.5|787.5|788.1|787.1|788.5|787.5|787.4|786.4|6
1680542400000|2023-04-03 17:20:00|788.3|787.3|786.5|785.5|789|788|786.3|785.3|21
1680542700000|2023-04-03 17:25:00|786.3|785.3|785.5|784.5|786.3|785.3|785.3|784.3|42
1680543000000|2023-04-03 17:30:00|785.4|784.4|784.8|783.8|785.8|784.8|784.6|783.6|31
1680543300000|2023-04-03 17:35:00|784.6|783.6|784|783|784.6|783.6|783.5|782.5|68
1680543600000|2023-04-03 17:40:00|784.3|783.3|783.3|782.3|784.5|783.5|783|782|14
1680543900000|2023-04-03 17:45:00|783.4|782.4|785|784|785|784|782.8|781.8|29
1680544200000|2023-04-03 17:50:00|784.9|783.9|785.8|784.8|785.8|784.8|784.1|783.1|14
1680544500000|2023-04-03 17:55:00|786|785|785.4|784.4|786.4|785.4|785.4|784.4|8
1680544800000|2023-04-03 18:00:00|785.5|784.5|784.5|783.5|785.8|784.8|784.3|783.3|9
1680545100000|2023-04-03 18:05:00|784.4|783.4|784.8|783.8|785|784|784|783|8
1680545400000|2023-04-03 18:10:00|785|784|785|784|785.8|784.8|784.9|783.9|43
1680545700000|2023-04-03 18:15:00|784.9|783.9|784|783|785|784|783.1|782.1|28
1680546000000|2023-04-03 18:20:00|783.5|782.5|783.8|782.8|785.1|784.1|783.4|782.4|49
1680546300000|2023-04-03 18:25:00|783.9|782.9|785.3|784.3|786.1|785.1|783.8|782.8|141
1680546600000|2023-04-03 18:30:00|785|784|786.4|785.4|786.6|785.6|784.9|783.9|19
1680546900000|2023-04-03 18:35:00|786.5|785.5|786|785|786.8|785.8|785.6|784.6|40
1680547200000|2023-04-03 18:40:00|786.1|785.1|785.8|784.8|786.3|785.3|785.5|784.5|4
1680547500000|2023-04-03 18:45:00|785.6|784.6|784.5|783.5|785.8|784.8|784.4|783.4|17
1680547800000|2023-04-03 18:50:00|784.6|783.6|784.8|783.8|785|784|784|783|8
1680548100000|2023-04-03 18:55:00|784.9|783.9|784.1|783.1|784.9|783.9|784|783|2
1680548400000|2023-04-03 19:00:00|784.3|783.3|785|784|785.4|784.4|784|783|18
1680548700000|2023-04-03 19:05:00|785.1|784.1|785.6|784.6|786.1|785.1|785.1|784.1|14
1680549000000|2023-04-03 19:10:00|785.8|784.8|785.6|784.6|785.9|784.9|785.5|784.5|1
1680549300000|2023-04-03 19:15:00|785.8|784.8|784.6|783.6|785.8|784.8|784.4|783.4|0
1680549600000|2023-04-03 19:20:00|784.3|783.3|784|783|784.3|783.3|783.8|782.8|0
1680549900000|2023-04-03 19:25:00|784.1|783.1|783.4|782.4|784.1|783.1|783.4|782.4|0
1680550200000|2023-04-03 19:30:00|783.5|782.5|784.9|783.9|785.4|784.4|783.4|782.4|63
1680550500000|2023-04-03 19:35:00|785|784|785.3|784.3|785.5|784.5|784.9|783.9|3
1680550800000|2023-04-03 19:40:00|785.4|784.4|786|785|786|785|785.3|784.3|5
1680551100000|2023-04-03 19:45:00|785.9|784.9|786.4|785.4|786.4|785.4|785.8|784.8|3
1680551400000|2023-04-03 19:50:00|786.5|785.5|786.5|785.5|787.1|786.1|786.1|785.1|4
1680551700000|2023-04-03 19:55:00|786.6|785.6|786.9|785.9|787|786|786.3|785.3|12
1680552000000|2023-04-03 20:00:00|786.8|785.8|786.8|785.8|787|786|786.5|785.5|25
1680552300000|2023-04-03 20:05:00|786.6|785.6|786.6|785.6|786.9|785.9|786.4|785.4|0
1680552600000|2023-04-03 20:10:00|786.5|785.5|786.5|785.5|786.8|785.8|786.4|785.4|0
1680552900000|2023-04-03 20:15:00|786.4|785.4|786.6|785.6|786.8|785.8|786.4|785.4|0
1680553200000|2023-04-03 20:20:00|786.8|785.8|786.3|785.3|786.8|785.8|786|785|7
1680553500000|2023-04-03 20:25:00|786.4|785.4|786.3|785.3|786.6|785.6|785.9|784.9|1
1680553800000|2023-04-03 20:30:00|786.4|785.4|787|786|787|786|786.4|785.4|1
1680554100000|2023-04-03 20:35:00|786.9|785.9|786.6|785.6|787|786|786.3|785.3|2
1680554400000|2023-04-03 20:40:00|786.5|785.5|786.1|785.1|786.5|785.5|785.8|784.8|43
1680554700000|2023-04-03 20:45:00|786|785|785.8|784.8|786.3|785.3|785.5|784.5|7
1680555000000|2023-04-03 20:50:00|785.6|784.6|785.3|784.3|785.8|784.8|785.1|784.1|11
1680555300000|2023-04-03 20:55:00|785.1|784.1|786.3|785.3|786.3|785.3|784.9|783.9|16
1680555600000|2023-04-03 21:00:00|787.1|784.1|786.6|783.6|787.1|784.1|786.4|783.4|0
1680557100000|2023-04-03 21:25:00|786.8|783.8|786.8|783.8|786.8|783.8|786.8|783.8|0
1680557400000|2023-04-03 21:30:00|786.6|783.6|786.8|783.8|786.8|783.8|786.6|783.6|0
1680558900000|2023-04-03 21:55:00|786.6|783.6|786.6|783.6|786.6|783.6|786.5|783.5|0
1680570000000|2023-04-04 01:00:00|786.1|785.1|786.9|785.9|786.9|785.9|785.6|784.6|0
1680570300000|2023-04-04 01:05:00|787|786|787|786|787|786|786.6|785.6|0
1680570600000|2023-04-04 01:10:00|786.9|785.9|786.9|785.9|787|786|786.4|785.4|0
1680570900000|2023-04-04 01:15:00|786.6|785.6|787.9|786.9|788.1|787.1|786.6|785.6|0
1680571200000|2023-04-04 01:20:00|787.8|786.8|787.9|786.9|787.9|786.9|787.6|786.6|0
1680571500000|2023-04-04 01:25:00|788|787|787.8|786.8|788.1|787.1|787.6|786.6|0
1680571800000|2023-04-04 01:30:00|787.5|786.5|788.6|787.6|789.4|788.4|787.5|786.5|12
1680572100000|2023-04-04 01:35:00|788.9|787.9|789.1|788.1|789.1|788.1|788.5|787.5|0
1680572400000|2023-04-04 01:40:00|789|788|789.5|788.5|789.5|788.5|788.9|787.9|0
1680572700000|2023-04-04 01:45:00|789.4|788.4|789|788|789.4|788.4|788.8|787.8|0
1680573000000|2023-04-04 01:50:00|789.1|788.1|789.1|788.1|789.4|788.4|788.9|787.9|0
1680573300000|2023-04-04 01:55:00|789.3|788.3|789.1|788.1|789.4|788.4|788.9|787.9|0
1680573600000|2023-04-04 02:00:00|789|788|789.5|788.5|789.5|788.5|788.6|787.6|1
1680573900000|2023-04-04 02:05:00|789.4|788.4|788.8|787.8|789.5|788.5|788.6|787.6|0
1680574200000|2023-04-04 02:10:00|788.5|787.5|788.9|787.9|789.1|788.1|788.5|787.5|15
1680574500000|2023-04-04 02:15:00|788.8|787.8|789.1|788.1|789.3|788.3|788.1|787.1|18
1680574800000|2023-04-04 02:20:00|789.3|788.3|789.3|788.3|789.3|788.3|789|788|0
1680575100000|2023-04-04 02:25:00|789.4|788.4|789.4|788.4|789.4|788.4|789.3|788.3|0
1680575400000|2023-04-04 02:30:00|789.3|788.3|789.4|788.4|789.5|788.5|789.1|788.1|0
1680575700000|2023-04-04 02:35:00|789.6|788.6|789.8|788.8|789.8|788.8|789.4|788.4|2
1680576000000|2023-04-04 02:40:00|789.6|788.6|789.1|788.1|789.8|788.8|789.1|788.1|2
1680576300000|2023-04-04 02:45:00|789.3|788.3|789.9|788.9|789.9|788.9|789|788|6
1680576600000|2023-04-04 02:50:00|789.8|788.8|790.1|789.1|790.3|789.3|789.8|788.8|2
1680576900000|2023-04-04 02:55:00|790|789|789.9|788.9|790.3|789.3|789.8|788.8|0
1680577200000|2023-04-04 03:00:00|789.8|788.8|789.6|788.6|790|789|789.3|788.3|1
1680577500000|2023-04-04 03:05:00|789.5|788.5|789.8|788.8|789.9|788.9|789.1|788.1|1
1680577800000|2023-04-04 03:10:00|789.6|788.6|789.4|788.4|789.6|788.6|789.1|788.1|0
1680578100000|2023-04-04 03:15:00|789.6|788.6|789.1|788.1|789.8|788.8|789.1|788.1|8
1680578400000|2023-04-04 03:20:00|789|788|789.1|788.1|789.4|788.4|789|788|0
1680578700000|2023-04-04 03:25:00|789.4|788.4|790.3|789.3|790.3|789.3|789.1|788.1|0
1680579000000|2023-04-04 03:30:00|790.1|789.1|790.1|789.1|790.3|789.3|790.1|789.1|0
1680579300000|2023-04-04 03:35:00|790.3|789.3|790.4|789.4|790.4|789.4|790.1|789.1|94
1680579600000|2023-04-04 03:40:00|||||||||5
1680579900000|2023-04-04 03:45:00|||||||||26
1680580200000|2023-04-04 03:50:00|790.3|789.3|790.3|789.3|790.4|789.4|790.3|789.3|3
1680580500000|2023-04-04 03:55:00|790.1|789.1|790.3|789.3|790.3|789.3|789.9|788.9|6
1680580800000|2023-04-04 04:00:00|790.1|789.1|790.3|789.3|790.4|789.4|789.8|788.8|11
1680581100000|2023-04-04 04:05:00|790.4|789.4|790.3|789.3|790.4|789.4|790.3|789.3|0
1680581400000|2023-04-04 04:10:00|790.1|789.1|790.3|789.3|790.3|789.3|790|789|1
1680581700000|2023-04-04 04:15:00|790.1|789.1|790.1|789.1|790.1|789.1|790.1|789.1|0
1680582000000|2023-04-04 04:20:00|790.3|789.3|790.3|789.3|790.3|789.3|790.1|789.1|0
1680582300000|2023-04-04 04:25:00|790.1|789.1|790.3|789.3|790.4|789.4|790.1|789.1|0
1680582600000|2023-04-04 04:30:00|790.4|789.4|790.3|789.3|790.4|789.4|790.3|789.3|0
1680582900000|2023-04-04 04:35:00|790.4|789.4|790.4|789.4|790.4|789.4|790.4|789.4|0
1680583200000|2023-04-04 04:40:00|790.3|789.3|790.4|789.4|790.4|789.4|790.3|789.3|8
1680583500000|2023-04-04 04:45:00|790.3|789.3|791.1|790.1|791.1|790.1|790.1|789.1|15
1680583800000|2023-04-04 04:50:00|||||||||1
1680584100000|2023-04-04 04:55:00|791|790|790.8|789.8|791|790|790.8|789.8|0
1680584400000|2023-04-04 05:00:00|790.9|789.9|789.9|788.9|790.9|789.9|789.8|788.8|2
1680584700000|2023-04-04 05:05:00|790|789|789.6|788.6|790|789|789.5|788.5|0
1680585000000|2023-04-04 05:10:00|789.8|788.8|789.6|788.6|789.9|788.9|789.6|788.6|0
1680585300000|2023-04-04 05:15:00|789.8|788.8|789.8|788.8|789.8|788.8|789.5|788.5|0
1680585600000|2023-04-04 05:20:00|789.6|788.6|789.9|788.9|790.1|789.1|789.5|788.5|0
1680585900000|2023-04-04 05:25:00|789.8|788.8|790.3|789.3|790.3|789.3|789.6|788.6|8
1680586200000|2023-04-04 05:30:00|790|789|791.5|790.5|791.5|790.5|790|789|9
1680586500000|2023-04-04 05:35:00|791.4|790.4|791.4|790.4|791.5|790.5|790.9|789.9|0
1680586800000|2023-04-04 05:40:00|791.5|790.5|790.9|789.9|791.9|790.9|790.9|789.9|1
1680587100000|2023-04-04 05:45:00|790.8|789.8|790.5|789.5|790.9|789.9|789.3|788.3|1
1680587400000|2023-04-04 05:50:00|790.6|789.6|790.9|789.9|791.3|790.3|790.5|789.5|0
1680587700000|2023-04-04 05:55:00|791|790|791.6|790.6|791.9|790.9|791|790|13
1680588000000|2023-04-04 06:00:00|791.8|790.8|792.3|791.3|793.5|792.5|791.4|790.4|245
1680588300000|2023-04-04 06:05:00|792.1|791.1|791.4|790.4|792.3|791.3|791|790|1
1680588600000|2023-04-04 06:10:00|791.5|790.5|790.8|789.8|791.9|790.9|790.4|789.4|6
1680588900000|2023-04-04 06:15:00|790.6|789.6|790.3|789.3|791.9|790.9|790|789|57
1680589200000|2023-04-04 06:20:00|790.4|789.4|790.6|789.6|791.5|790.5|790|789|8
1680589500000|2023-04-04 06:25:00|790.5|789.5|790.6|789.6|791.4|790.4|790.4|789.4|5
1680589800000|2023-04-04 06:30:00|790.8|789.8|792.3|791.3|792.4|791.4|790.4|789.4|118
1680590100000|2023-04-04 06:35:00|792.4|791.4|792.6|791.6|792.8|791.8|791.6|790.6|1
1680590400000|2023-04-04 06:40:00|792.5|791.5|793|792|793.1|792.1|792.4|791.4|3
1680590700000|2023-04-04 06:45:00|793.1|792.1|792.1|791.1|793.1|792.1|791.4|790.4|19
1680591000000|2023-04-04 06:50:00|792|791|792.9|791.9|793.1|792.1|791.4|790.4|14
1680591300000|2023-04-04 06:55:00|792.6|791.6|793|792|793.5|792.5|791.8|790.8|51
1680591600000|2023-04-04 07:00:00|793.1|792.1|793.8|792.8|794.3|793.3|792.9|791.9|9
1680591900000|2023-04-04 07:05:00|793.6|792.6|792.9|791.9|793.6|792.6|792.3|791.3|227
1680592200000|2023-04-04 07:10:00|793.3|792.3|793.3|792.3|793.5|792.5|791.8|790.8|328
1680592500000|2023-04-04 07:15:00|793.4|792.4|794.5|793.5|794.8|793.8|792.8|791.8|164
1680592800000|2023-04-04 07:20:00|794.6|793.6|795.8|794.8|796.1|795.1|794.5|793.5|48
1680593100000|2023-04-04 07:25:00|795.6|794.6|796.3|795.3|796.4|795.4|795|794|74
1680593400000|2023-04-04 07:30:00|796.4|795.4|796.6|795.6|798.1|797.1|796.3|795.3|103
1680593700000|2023-04-04 07:35:00|796.3|795.3|796.8|795.8|797.3|796.3|795.8|794.8|116
1680594000000|2023-04-04 07:40:00|797.4|796.4|797.8|796.8|797.9|796.9|796.8|795.8|221
1680594300000|2023-04-04 07:45:00|797.9|796.9|798.3|797.3|798.6|797.6|797.8|796.8|211
1680594600000|2023-04-04 07:50:00|798|797|797.6|796.6|799.1|798.1|797.4|796.4|101
1680594900000|2023-04-04 07:55:00|797.4|796.4|796.3|795.3|797.5|796.5|796|795|106
1680595200000|2023-04-04 08:00:00|796.5|795.5|795|794|797.8|796.8|794.8|793.8|163
1680595500000|2023-04-04 08:05:00|794.9|793.9|793.4|792.4|795.4|794.4|793.4|792.4|289
1680595800000|2023-04-04 08:10:00|793.1|792.1|794.8|793.8|795.3|794.3|792.9|791.9|198
1680596100000|2023-04-04 08:15:00|794.6|793.6|794.3|793.3|794.8|793.8|793.3|792.3|204
1680596400000|2023-04-04 08:20:00|794|793|791.8|790.8|794.3|793.3|790.6|789.6|534
1680596700000|2023-04-04 08:25:00|791.5|790.5|791.8|790.8|792.4|791.4|790|789|564
1680597000000|2023-04-04 08:30:00|791.9|790.9|791.8|790.8|793.4|792.4|790.9|789.9|342
1680597300000|2023-04-04 08:35:00|791.6|790.6|792.6|791.6|793.3|792.3|791.5|790.5|139
1680597600000|2023-04-04 08:40:00|792.8|791.8|789.1|788.1|792.8|791.8|789|788|107
1680597900000|2023-04-04 08:45:00|789.3|788.3|788.8|787.8|790.1|789.1|788.6|787.6|135
1680598200000|2023-04-04 08:50:00|788.6|787.6|788|787|788.9|787.9|787.5|786.5|225
1680598500000|2023-04-04 08:55:00|788.1|787.1|789|788|790.5|789.5|788.1|787.1|51
1680598800000|2023-04-04 09:00:00|789.1|788.1|789.1|788.1|790.4|789.4|788.8|787.8|101
1680599100000|2023-04-04 09:05:00|789|788|789|788|790|789|787.5|786.5|221
1680599400000|2023-04-04 09:10:00|788.8|787.8|789.8|788.8|790.6|789.6|788.6|787.6|87
1680599700000|2023-04-04 09:15:00|789.5|788.5|790.3|789.3|790.4|789.4|788.9|787.9|43
1680600000000|2023-04-04 09:20:00|790|789|790.8|789.8|791.4|790.4|790|789|33
1680600300000|2023-04-04 09:25:00|790.6|789.6|790.1|789.1|790.9|789.9|789.4|788.4|36
1680600600000|2023-04-04 09:30:00|790.3|789.3|791|790|791.3|790.3|789.9|788.9|224
1680600900000|2023-04-04 09:35:00|791.1|790.1|790.8|789.8|791.5|790.5|790.6|789.6|20
1680601200000|2023-04-04 09:40:00|790.6|789.6|791|790|791.1|790.1|790.5|789.5|33
1680601500000|2023-04-04 09:45:00|790.8|789.8|791.3|790.3|792.3|791.3|790.8|789.8|36
1680601800000|2023-04-04 09:50:00|791.1|790.1|792.5|791.5|792.6|791.6|791|790|189
1680602100000|2023-04-04 09:55:00|792.4|791.4|790.6|789.6|792.4|791.4|789.8|788.8|386
1680602400000|2023-04-04 10:00:00|790.9|789.9|792.1|791.1|792.1|791.1|790.6|789.6|114
1680602700000|2023-04-04 10:05:00|792|791|792.4|791.4|792.6|791.6|791.4|790.4|160
1680603000000|2023-04-04 10:10:00|792.3|791.3|792.3|791.3|792.5|791.5|791.8|790.8|24
1680603300000|2023-04-04 10:15:00|792.1|791.1|793.5|792.5|793.8|792.8|792|791|186
1680603600000|2023-04-04 10:20:00|793.8|792.8|793.8|792.8|794.3|793.3|793.3|792.3|90
1680603900000|2023-04-04 10:25:00|793.9|792.9|793.3|792.3|794|793|793.3|792.3|61
1680604200000|2023-04-04 10:30:00|793.5|792.5|793.6|792.6|793.6|792.6|793.1|792.1|52
1680604500000|2023-04-04 10:35:00|793.5|792.5|793.4|792.4|794.1|793.1|793|792|83
1680604800000|2023-04-04 10:40:00|793.3|792.3|794.3|793.3|794.3|793.3|793|792|97
1680605100000|2023-04-04 10:45:00|794.1|793.1|794.3|793.3|794.5|793.5|793.5|792.5|93
1680605400000|2023-04-04 10:50:00|794.4|793.4|794.9|793.9|794.9|793.9|794.3|793.3|37
1680605700000|2023-04-04 10:55:00|795|794|794.5|793.5|795.1|794.1|794|793|77
1680606000000|2023-04-04 11:00:00|794.3|793.3|794.4|793.4|794.6|793.6|793.8|792.8|101
1680606300000|2023-04-04 11:05:00|794.3|793.3|795.1|794.1|795.4|794.4|794.3|793.3|30
1680606600000|2023-04-04 11:10:00|795|794|794.3|793.3|795.1|794.1|794.3|793.3|107
1680606900000|2023-04-04 11:15:00|794.4|793.4|793.9|792.9|794.5|793.5|793.6|792.6|181
1680607200000|2023-04-04 11:20:00|794.1|793.1|794.5|793.5|794.6|793.6|793.9|792.9|51
1680607500000|2023-04-04 11:25:00|794.6|793.6|794.6|793.6|795|794|794.5|793.5|33
1680607800000|2023-04-04 11:30:00|794.8|793.8|793.9|792.9|794.9|793.9|793.3|792.3|154
1680608100000|2023-04-04 11:35:00|794|793|793|792|794|793|792.5|791.5|459
1680608400000|2023-04-04 11:40:00|793.1|792.1|792|791|793.1|792.1|791.5|790.5|180
1680608700000|2023-04-04 11:45:00|792.3|791.3|792.8|791.8|792.9|791.9|791.5|790.5|58
1680609000000|2023-04-04 11:50:00|792.6|791.6|793.4|792.4|793.4|792.4|792.6|791.6|47
1680609300000|2023-04-04 11:55:00|793.8|792.8|794|793|794.1|793.1|793.8|792.8|77
1680609600000|2023-04-04 12:00:00|794.1|793.1|793.3|792.3|796.1|795.1|793.1|792.1|152
1680609900000|2023-04-04 12:05:00|793|792|792|791|793.1|792.1|792|791|73
1680610200000|2023-04-04 12:10:00|791.5|790.5|790.8|789.8|791.8|790.8|790.3|789.3|145
1680610500000|2023-04-04 12:15:00|790.5|789.5|792.4|791.4|792.8|791.8|790.1|789.1|44
1680610800000|2023-04-04 12:20:00|792.6|791.6|791.8|790.8|792.8|791.8|791.1|790.1|113
1680611100000|2023-04-04 12:25:00|791.6|790.6|791.1|790.1|791.8|790.8|790.5|789.5|167
1680611400000|2023-04-04 12:30:00|791|790|790.3|789.3|791.4|790.4|790.1|789.1|163
1680611700000|2023-04-04 12:35:00|790.1|789.1|791.5|790.5|791.5|790.5|789.8|788.8|257
1680612000000|2023-04-04 12:40:00|791.6|790.6|792.1|791.1|792.5|791.5|791|790|123
1680612300000|2023-04-04 12:45:00|792|791|792.5|791.5|792.8|791.8|792|791|18
1680612600000|2023-04-04 12:50:00|792.4|791.4|792.5|791.5|792.6|791.6|791.5|790.5|187
1680612900000|2023-04-04 12:55:00|792.6|791.6|793.5|792.5|793.9|792.9|792.6|791.6|62
1680613200000|2023-04-04 13:00:00|793.6|792.6|795.3|794.3|795.4|794.4|793.3|792.3|39
1680613500000|2023-04-04 13:05:00|795|794|795.8|794.8|796|795|794.8|793.8|198
1680613800000|2023-04-04 13:10:00|796|795|795.3|794.3|796.1|795.1|794.8|793.8|62
1680614100000|2023-04-04 13:15:00|795|794|794.3|793.3|795.3|794.3|793.5|792.5|107
1680614400000|2023-04-04 13:20:00|794.1|793.1|792.5|791.5|794.5|793.5|792|791|61
1680614700000|2023-04-04 13:25:00|792.6|791.6|792.3|791.3|793|792|791|790|72
1680615000000|2023-04-04 13:30:00|792.1|791.1|790.6|789.6|792.3|791.3|789.5|788.5|138
1680615300000|2023-04-04 13:35:00|790.8|789.8|792.8|791.8|793|792|790|789|409
1680615600000|2023-04-04 13:40:00|792.5|791.5|791.6|790.6|792.8|791.8|791.4|790.4|195
1680615900000|2023-04-04 13:45:00|791.8|790.8|792|791|792.6|791.6|791.4|790.4|20
1680616200000|2023-04-04 13:50:00|792.1|791.1|791.3|790.3|792.3|791.3|789.9|788.9|86
1680616500000|2023-04-04 13:55:00|791.1|790.1|792|791|792.4|791.4|790.5|789.5|700
1680616800000|2023-04-04 14:00:00|792.1|791.1|791.5|790.5|793|792|790.5|789.5|70
1680617100000|2023-04-04 14:05:00|791.1|790.1|790.4|789.4|792.4|791.4|790|789|192
1680617400000|2023-04-04 14:10:00|790.3|789.3|790.9|789.9|791|790|788.9|787.9|237
1680617700000|2023-04-04 14:15:00|790.8|789.8|787.3|786.3|791|790|787|786|79
1680618000000|2023-04-04 14:20:00|787.4|786.4|782.8|781.8|787.5|786.5|782.8|781.8|420
1680618300000|2023-04-04 14:25:00|783|782|783.6|782.6|783.9|782.9|779.5|778.5|483
1680618600000|2023-04-04 14:30:00|783.8|782.8|781.3|780.3|783.9|782.9|781|780|634
1680618900000|2023-04-04 14:35:00|781.4|780.4|784.3|783.3|785.1|784.1|780.5|779.5|432
1680619200000|2023-04-04 14:40:00|784|783|784|783|785.3|784.3|783.4|782.4|75
1680619500000|2023-04-04 14:45:00|784.1|783.1|778.3|777.3|784.6|783.6|777.4|776.4|533
1680619800000|2023-04-04 14:50:00|778|777|778.3|777.3|779.8|778.8|776.4|775.4|636
1680620100000|2023-04-04 14:55:00|778|777|777|776|779.3|778.3|777|776|566
1680620400000|2023-04-04 15:00:00|777.3|776.3|777|776|777.8|776.8|773.9|772.9|800
1680620700000|2023-04-04 15:05:00|776.9|775.9|780.4|779.4|780.4|779.4|775.8|774.8|333
1680621000000|2023-04-04 15:10:00|780.3|779.3|775.6|774.6|780.4|779.4|775.5|774.5|585
1680621300000|2023-04-04 15:15:00|775.8|774.8|774.4|773.4|775.8|774.8|773.4|772.4|377
1680621600000|2023-04-04 15:20:00|774.5|773.5|768.4|767.4|775.5|774.5|768|767|1414
1680621900000|2023-04-04 15:25:00|768.3|767.3|773|772|773|772|767.5|766.5|1229
1680622200000|2023-04-04 15:30:00|772.8|771.8|772.8|771.8|773|772|770.1|769.1|460
1680622500000|2023-04-04 15:35:00|772.5|771.5|772.8|771.8|774.4|773.4|772.1|771.1|459
1680622800000|2023-04-04 15:40:00|773|772|771.8|770.8|773.6|772.6|771|770|306
1680623100000|2023-04-04 15:45:00|771.9|770.9|773.5|772.5|773.9|772.9|771.3|770.3|430
1680623400000|2023-04-04 15:50:00|773.4|772.4|769.8|768.8|773.4|772.4|768.3|767.3|63
1680623700000|2023-04-04 15:55:00|769.9|768.9|771.5|770.5|772.8|771.8|769.9|768.9|119
1680624000000|2023-04-04 16:00:00|771.6|770.6|771.8|770.8|774.6|773.6|771.4|770.4|165
1680624300000|2023-04-04 16:05:00|772|771|771.5|770.5|772.4|771.4|770.6|769.6|148
1680624600000|2023-04-04 16:10:00|771.8|770.8|770.8|769.8|772.3|771.3|770.6|769.6|23
1680624900000|2023-04-04 16:15:00|771|770|770.5|769.5|772.3|771.3|770.5|769.5|144
1680625200000|2023-04-04 16:20:00|770.6|769.6|771.3|770.3|771.4|770.4|770.3|769.3|91
1680625500000|2023-04-04 16:25:00|771.4|770.4|772.6|771.6|773.3|772.3|771.3|770.3|98
1680625800000|2023-04-04 16:30:00|772.5|771.5|770.8|769.8|773.3|772.3|770.8|769.8|9
1680626100000|2023-04-04 16:35:00|770.9|769.9|770.3|769.3|771|770|769.5|768.5|61
1680626400000|2023-04-04 16:40:00|770.4|769.4|770.8|769.8|772|771|770.3|769.3|37
1680626700000|2023-04-04 16:45:00|770.9|769.9|770.9|769.9|771.3|770.3|769.4|768.4|15
1680627000000|2023-04-04 16:50:00|771|770|773.8|772.8|774.4|773.4|771|770|123
1680627300000|2023-04-04 16:55:00|773.6|772.6|773|772|774.5|773.5|773|772|282
1680627600000|2023-04-04 17:00:00|772.9|771.9|773.9|772.9|774.1|773.1|772.5|771.5|19
1680627900000|2023-04-04 17:05:00|773.6|772.6|772.8|771.8|773.6|772.6|772.1|771.1|38
1680628200000|2023-04-04 17:10:00|772.5|771.5|774.8|773.8|774.8|773.8|772.3|771.3|21
1680628500000|2023-04-04 17:15:00|774.9|773.9|774.5|773.5|775.4|774.4|774|773|59
1680628800000|2023-04-04 17:20:00|774.4|773.4|776.3|775.3|777.1|776.1|774.3|773.3|158
1680629100000|2023-04-04 17:25:00|776.5|775.5|773.3|772.3|776.5|775.5|773.1|772.1|44
1680629400000|2023-04-04 17:30:00|773.5|772.5|773.4|772.4|774.5|773.5|772.6|771.6|30
1680629700000|2023-04-04 17:35:00|773.5|772.5|774.3|773.3|775|774|773.3|772.3|11
1680630000000|2023-04-04 17:40:00|774.4|773.4|776.6|775.6|776.6|775.6|774|773|61
1680630300000|2023-04-04 17:45:00|776.8|775.8|778.3|777.3|778.3|777.3|775.5|774.5|189
1680630600000|2023-04-04 17:50:00|778.5|777.5|779.1|778.1|779.8|778.8|778.1|777.1|96
1680630900000|2023-04-04 17:55:00|779.3|778.3|781.1|780.1|781.4|780.4|779|778|232
1680631200000|2023-04-04 18:00:00|781|780|781.5|780.5|782.3|781.3|780.5|779.5|137
1680631500000|2023-04-04 18:05:00|781.8|780.8|781.4|780.4|783|782|781|780|127
1680631800000|2023-04-04 18:10:00|781.5|780.5|782.8|781.8|783.3|782.3|781.5|780.5|37
1680632100000|2023-04-04 18:15:00|782.9|781.9|782.5|781.5|783.3|782.3|781.6|780.6|43
1680632400000|2023-04-04 18:20:00|782.8|781.8|782.1|781.1|783.6|782.6|781.8|780.8|124
1680632700000|2023-04-04 18:25:00|782.3|781.3|783|782|783.8|782.8|781.5|780.5|86
1680633000000|2023-04-04 18:30:00|782.9|781.9|782.5|781.5|783.6|782.6|782.1|781.1|120
1680633300000|2023-04-04 18:35:00|782.6|781.6|783.1|782.1|783.8|782.8|782.5|781.5|13
1680633600000|2023-04-04 18:40:00|783.3|782.3|781|780|783.3|782.3|780.5|779.5|73
1680633900000|2023-04-04 18:45:00|780.9|779.9|782.1|781.1|782.1|781.1|780.8|779.8|144
1680634200000|2023-04-04 18:50:00|782.3|781.3|783.4|782.4|783.5|782.5|782|781|74
1680634500000|2023-04-04 18:55:00|783.5|782.5|782.5|781.5|783.6|782.6|782|781|0
1680634800000|2023-04-04 19:00:00|782.6|781.6|782.6|781.6|783|782|782.3|781.3|1
1680635100000|2023-04-04 19:05:00|782.8|781.8|782.5|781.5|782.9|781.9|782.5|781.5|3
1680635400000|2023-04-04 19:10:00|782.3|781.3|781.6|780.6|782.6|781.6|781.4|780.4|10
1680635700000|2023-04-04 19:15:00|781.8|780.8|782|781|782.3|781.3|781.3|780.3|13
1680636000000|2023-04-04 19:20:00|782.1|781.1|782.3|781.3|782.5|781.5|781.8|780.8|4
1680636300000|2023-04-04 19:25:00|782.1|781.1|781.8|780.8|782.3|781.3|781.8|780.8|10
1680636600000|2023-04-04 19:30:00|782|781|782.1|781.1|782.4|781.4|781.9|780.9|10
1680636900000|2023-04-04 19:35:00|782.3|781.3|782.3|781.3|782.4|781.4|781.9|780.9|19
1680637200000|2023-04-04 19:40:00|782.4|781.4|782.3|781.3|782.4|781.4|782|781|8
1680637500000|2023-04-04 19:45:00|782.1|781.1|782.6|781.6|782.8|781.8|782|781|26
1680637800000|2023-04-04 19:50:00|782.8|781.8|783.8|782.8|784.3|783.3|782.8|781.8|166
1680638100000|2023-04-04 19:55:00|783.9|782.9|784.5|783.5|784.6|783.6|783.5|782.5|32
1680638400000|2023-04-04 20:00:00|784.6|783.6|784.5|783.5|785|784|784.5|783.5|29
1680638700000|2023-04-04 20:05:00|784.6|783.6|785.3|784.3|785.3|784.3|784.1|783.1|53
1680639000000|2023-04-04 20:10:00|785|784|785.3|784.3|785.6|784.6|785|784|117
1680639300000|2023-04-04 20:15:00|785.4|784.4|785|784|785.8|784.8|785|784|24
1680639600000|2023-04-04 20:20:00|785.1|784.1|785.3|784.3|785.8|784.8|785.1|784.1|96
1680639900000|2023-04-04 20:25:00|785|784|787.1|784.1|787.1|785.6|785|784|59
1680640200000|2023-04-04 20:30:00|786|785|787.5|786.5|788.9|787.9|786|784.4|41
1680640500000|2023-04-04 20:35:00|787.6|786.6|788.1|787.1|788.3|787.3|787.4|786.4|12
1680640800000|2023-04-04 20:40:00|787.9|786.9|787.9|786.9|788.3|787.3|787.4|786.4|69
1680641100000|2023-04-04 20:45:00|788.1|787.1|789.6|788.6|789.6|788.6|787.9|786.9|74
1680641400000|2023-04-04 20:50:00|789.5|788.5|789.6|788.6|789.9|788.9|789.4|788.4|74
1680641700000|2023-04-04 20:55:00|789.5|788.5|790.6|787.6|790.8|788.8|789.4|787.4|47
1680642000000|2023-04-04 21:00:00|790.5|787.5|789.5|788.5|790.9|788.8|789.5|787.5|7
1680642300000|2023-04-04 21:05:00|789.4|788.4|789.4|788.4|789.4|788.4|789.4|788.4|0
1680642600000|2023-04-04 21:10:00|789.1|788.1|789.4|788.4|789.4|788.4|789.1|788.1|4
1680643200000|2023-04-04 21:20:00|790|787|790|787|790|787|790|787|0
1680643800000|2023-04-04 21:30:00|790.1|787.1|790.1|787.1|790.1|787.1|790.1|787.1|0
1680645000000|2023-04-04 21:50:00|788.9|787.9|788.8|785.8|788.9|787.9|788.6|785.6|1
1680645300000|2023-04-04 21:55:00|789|786|789.5|786.5|789.8|786.8|789|786|2
1680656400000|2023-04-05 01:00:00|788.5|787.5|789.8|788.8|789.8|788.8|788.4|787.4|8
1680656700000|2023-04-05 01:05:00|790.6|787.6|789.6|788.6|790.9|789|789.5|787.6|0
1680657000000|2023-04-05 01:10:00|789.8|788.8|790.9|787.9|790.9|789|789.8|787.9|5
1680657300000|2023-04-05 01:15:00|790|789|789.3|788.3|790.9|789|788.9|787.9|5
1680657600000|2023-04-05 01:20:00|789.1|788.1|789|788|789.8|788.8|789|788|0
1680657900000|2023-04-05 01:25:00|789.1|788.1|788.8|787.8|789.1|788.1|788.6|787.6|0
1680658200000|2023-04-05 01:30:00|788.5|787.5|788.5|787.5|788.8|787.8|788.1|787.1|0
1680658500000|2023-04-05 01:35:00|788.8|787.8|789|788|789.9|788.1|788.8|786.9|0
1680658800000|2023-04-05 01:40:00|789.3|788.3|789.3|788.3|789.5|788.5|789.3|788.3|0
1680659100000|2023-04-05 01:45:00|789.4|788.4|789.3|788.3|789.5|788.5|789.1|788.1|0
1680659400000|2023-04-05 01:50:00|789|788|789.3|788.3|789.6|788.6|789|788|0
1680659700000|2023-04-05 01:55:00|789.4|788.4|789.3|788.3|789.5|788.5|789.1|788.1|0
1680660000000|2023-04-05 02:00:00|789.4|788.4|789.3|788.3|789.9|788.9|789|788|0
1680660300000|2023-04-05 02:05:00|789.5|788.5|789.8|788.8|789.8|788.8|789.3|788.3|0
1680660600000|2023-04-05 02:10:00|790|789|789.6|788.6|790|789|789.5|788.5|0
1680660900000|2023-04-05 02:15:00|789.5|788.5|789.6|788.6|789.6|788.6|789.3|788.3|0
1680661200000|2023-04-05 02:20:00|789.5|788.5|789.5|788.5|789.5|788.5|789.3|788.3|0
1680661500000|2023-04-05 02:25:00|789.6|788.6|789.5|788.5|789.6|788.6|789.5|788.5|0
1680661800000|2023-04-05 02:30:00|789.4|788.4|789.8|788.8|789.9|788.9|789.4|788.4|0
1680662100000|2023-04-05 02:35:00|789.9|788.9|789.5|788.5|789.9|788.9|789.4|788.4|0
1680662400000|2023-04-05 02:40:00|789.6|788.6|789.3|788.3|789.9|788.9|789.3|788.3|0
1680662700000|2023-04-05 02:45:00|789.4|788.4|789.3|788.3|789.4|788.4|789.3|788.3|0
1680663000000|2023-04-05 02:50:00|789.4|788.4|789.5|788.5|789.5|788.5|789.3|788.3|0
1680663300000|2023-04-05 02:55:00|789.6|788.6|789.5|788.5|789.6|788.6|789.5|788.5|0
1680663600000|2023-04-05 03:00:00|789.4|788.4|789.4|788.4|789.4|788.4|789.3|788.3|0
1680663900000|2023-04-05 03:05:00|789.5|788.5|789.3|788.3|789.5|788.5|789.3|788.3|0
1680664200000|2023-04-05 03:10:00|789.4|788.4|789.5|788.5|789.5|788.5|789.3|788.3|0
1680664500000|2023-04-05 03:15:00|789.4|788.4|789.4|788.4|789.4|788.4|789.1|788.1|0
1680664800000|2023-04-05 03:20:00|789.3|788.3|789.4|788.4|789.4|788.4|789.3|788.3|0
1680665100000|2023-04-05 03:25:00|789.3|788.3|789.4|788.4|789.4|788.4|789.3|788.3|0
1680665400000|2023-04-05 03:30:00|789.3|788.3|788.9|787.9|789.4|788.4|788.9|787.9|0
1680665700000|2023-04-05 03:35:00|789|788|789.3|788.3|789.4|788.4|789|788|0
1680666000000|2023-04-05 03:40:00|789.4|788.4|789|788|789.4|788.4|788.9|787.9|0
1680666300000|2023-04-05 03:45:00|788.9|787.9|789|788|789.1|788.1|788.9|787.9|0
1680666600000|2023-04-05 03:50:00|788.9|787.9|789.3|788.3|789.3|788.3|788.9|787.9|0
1680666900000|2023-04-05 03:55:00|789.1|788.1|788.8|787.8|789.4|788.4|788.6|787.6|0
1680667200000|2023-04-05 04:00:00|788.9|787.9|788.5|787.5|789|788|788.4|787.4|0
1680667500000|2023-04-05 04:05:00|788.4|787.4|788.8|787.8|789|788|788.4|787.4|0
1680667800000|2023-04-05 04:10:00|788.6|787.6|788|787|788.8|787.8|788|787|4
1680668100000|2023-04-05 04:15:00|788.3|787.3|788.4|787.4|788.5|787.5|788.3|787.3|0
1680668400000|2023-04-05 04:20:00|788.3|787.3|788.5|787.5|788.5|787.5|788.3|787.3|0
1680668700000|2023-04-05 04:25:00|788.6|787.6|788.1|787.1|788.8|787.8|788.1|787.1|0
1680669000000|2023-04-05 04:30:00|788|787|787.9|786.9|788|787|787.5|786.5|0
1680669300000|2023-04-05 04:35:00|788|787|787.9|786.9|788|787|787.9|786.9|0
1680669600000|2023-04-05 04:40:00|788|787|787.9|786.9|788.3|787.3|787.9|786.9|1
1680669900000|2023-04-05 04:45:00|787.8|786.8|788.1|787.1|788.3|787.3|787.8|786.8|0
1680670200000|2023-04-05 04:50:00|788.3|787.3|788.1|787.1|788.3|787.3|787.9|786.9|0
1680670500000|2023-04-05 04:55:00|788|787|788.1|787.1|788.1|787.1|787.8|786.8|3
1680670800000|2023-04-05 05:00:00|788.4|787.4|787.9|786.9|788.6|787.6|787.8|786.8|4
1680671100000|2023-04-05 05:05:00|787.8|786.8|788.6|787.6|788.6|787.6|787.8|786.8|4
1680671400000|2023-04-05 05:10:00|788.5|787.5|788.6|787.6|788.6|787.6|788.3|787.3|0
1680671700000|2023-04-05 05:15:00|788.8|787.8|788.6|787.6|788.9|787.9|788.5|787.5|0
1680672000000|2023-04-05 05:20:00|788.5|787.5|788.6|787.6|788.6|787.6|788.5|787.5|0
1680672300000|2023-04-05 05:25:00|788.5|787.5|788.4|787.4|788.8|787.8|788.3|787.3|0
1680672600000|2023-04-05 05:30:00|788.3|787.3|788.3|787.3|788.4|787.4|788|787|1
1680672900000|2023-04-05 05:35:00|788|787|787.3|786.3|788.3|787.3|787.1|786.1|16
1680673200000|2023-04-05 05:40:00|787.4|786.4|787.1|786.1|787.6|786.6|787.1|786.1|4
1680673500000|2023-04-05 05:45:00|787.3|786.3|787|786|787.6|786.6|787|786|1
1680673800000|2023-04-05 05:50:00|786.9|785.9|787.1|786.1|787.1|786.1|786.4|785.4|3
1680674100000|2023-04-05 05:55:00|787.3|786.3|786.1|785.1|787.3|786.3|785.9|784.9|12
1680674400000|2023-04-05 06:00:00|786|785|786.9|785.9|786.9|785.9|785.8|784.8|18
1680674700000|2023-04-05 06:05:00|786.8|785.8|785.8|784.8|786.8|785.8|785.6|784.6|9
1680675000000|2023-04-05 06:10:00|785.4|784.4|785.3|784.3|786|785|785.1|784.1|19
1680675300000|2023-04-05 06:15:00|785.4|784.4|785.8|784.8|786|785|785|784|15
1680675600000|2023-04-05 06:20:00|785.6|784.6|786.6|785.6|786.9|785.9|785.6|784.6|5
1680675900000|2023-04-05 06:25:00|786.5|785.5|789|788|789|788|786.4|785.4|91
1680676200000|2023-04-05 06:30:00|788.9|787.9|789.3|788.3|789.6|788.6|788.6|787.6|5
1680676500000|2023-04-05 06:35:00|789.1|788.1|788|787|789.4|788.4|787.9|786.9|35
1680676800000|2023-04-05 06:40:00|787.9|786.9|787|786|788.3|787.3|786.9|785.9|29
1680677100000|2023-04-05 06:45:00|787.1|786.1|787.5|786.5|787.5|786.5|787.1|786.1|3
1680677400000|2023-04-05 06:50:00|787.4|786.4|787.4|786.4|787.5|786.5|787|786|4
1680677700000|2023-04-05 06:55:00|787.5|786.5|787.4|786.4|787.5|786.5|786.6|785.6|68
1680678000000|2023-04-05 07:00:00|787.3|786.3|788.1|787.1|788.3|787.3|786.5|785.5|131
1680678300000|2023-04-05 07:05:00|788|787|788.3|787.3|788.4|787.4|787.1|786.1|18
1680678600000|2023-04-05 07:10:00|788|787|788.3|787.3|788.5|787.5|787.8|786.8|59
1680678900000|2023-04-05 07:15:00|788.5|787.5|789|788|789.1|788.1|788.3|787.3|127
1680679200000|2023-04-05 07:20:00|788.9|787.9|785.6|784.6|789|788|785.3|784.3|61
1680679500000|2023-04-05 07:25:00|785.8|784.8|784.9|783.9|786.8|785.8|784.8|783.8|97
1680679800000|2023-04-05 07:30:00|785|784|786.1|785.1|786.8|785.8|784.6|783.6|451
1680680100000|2023-04-05 07:35:00|786|785|784.3|783.3|787.3|786.3|784.3|783.3|451
1680680400000|2023-04-05 07:40:00|784|783|784.3|783.3|784.8|783.8|783.5|782.5|60
1680680700000|2023-04-05 07:45:00|784.1|783.1|782.9|781.9|784.3|783.3|782.5|781.5|15
1680681000000|2023-04-05 07:50:00|783|782|783.3|782.3|783.5|782.5|782.4|781.4|17
1680681300000|2023-04-05 07:55:00|783.1|782.1|784.5|783.5|784.8|783.8|782.8|781.8|246
1680681600000|2023-04-05 08:00:00|785.1|784.1|784.3|783.3|785.8|784.8|784.3|783.3|86
1680681900000|2023-04-05 08:05:00|784.5|783.5|784.8|783.8|785.4|784.4|783.8|782.8|397
1680682200000|2023-04-05 08:10:00|784.9|783.9|784.5|783.5|785|784|783.6|782.6|242
1680682500000|2023-04-05 08:15:00|784.4|783.4|783.8|782.8|784.4|783.4|783.4|782.4|14
1680682800000|2023-04-05 08:20:00|783.6|782.6|782.8|781.8|783.8|782.8|781.8|780.8|43
1680683100000|2023-04-05 08:25:00|782.6|781.6|783.5|782.5|784.1|783.1|781.9|780.9|163
1680683400000|2023-04-05 08:30:00|783.8|782.8|784.3|783.3|784.4|783.4|782.4|781.4|314
1680683700000|2023-04-05 08:35:00|784|783|782.8|781.8|784.4|783.4|782|781|19
1680684000000|2023-04-05 08:40:00|782.6|781.6|782.3|781.3|783|782|782.3|781.3|36
1680684300000|2023-04-05 08:45:00|782.4|781.4|782|781|782.9|781.9|781.8|780.8|23
1680684600000|2023-04-05 08:50:00|782.3|781.3|781.8|780.8|782.8|781.8|781.5|780.5|51
1680684900000|2023-04-05 08:55:00|781.6|780.6|781.1|780.1|782.4|781.4|781|780|15
1680685200000|2023-04-05 09:00:00|781|780|781.8|780.8|782.3|781.3|780|779|109
1680685500000|2023-04-05 09:05:00|781.6|780.6|781.6|780.6|782.1|781.1|781.4|780.4|59
1680685800000|2023-04-05 09:10:00|781.8|780.8|782.6|781.6|783.6|782.6|781.5|780.5|512
1680686100000|2023-04-05 09:15:00|782.8|781.8|782.4|781.4|783.4|782.4|782|781|513
1680686400000|2023-04-05 09:20:00|782.5|781.5|781|780|782.6|781.6|780.6|779.6|140
1680686700000|2023-04-05 09:25:00|780.8|779.8|781.8|780.8|782|781|780.1|779.1|91
1680687000000|2023-04-05 09:30:00|781.6|780.6|781.5|780.5|782|781|781.3|780.3|38
1680687300000|2023-04-05 09:35:00|781.6|780.6|781.8|780.8|782.3|781.3|781.5|780.5|30
1680687600000|2023-04-05 09:40:00|781.3|780.3|781.1|780.1|781.5|780.5|780.8|779.8|346
1680687900000|2023-04-05 09:45:00|781.3|780.3|781.5|780.5|782.3|781.3|781|780|162
1680688200000|2023-04-05 09:50:00|781.6|780.6|781.8|780.8|782.3|781.3|781.5|780.5|14
1680688500000|2023-04-05 09:55:00|781.6|780.6|781|780|781.8|780.8|780.4|779.4|99
1680688800000|2023-04-05 10:00:00|780.8|779.8|779.1|778.1|781.4|780.4|778.9|777.9|47
1680689100000|2023-04-05 10:05:00|779|778|779.3|778.3|780|779|778.9|777.9|37
1680689400000|2023-04-05 10:10:00|779.6|778.6|780.3|779.3|780.4|779.4|778.6|777.6|29
1680689700000|2023-04-05 10:15:00|780.1|779.1|781|780|781.1|780.1|780|779|21
1680690000000|2023-04-05 10:20:00|781.3|780.3|780.3|779.3|781.4|780.4|780.3|779.3|22
1680690300000|2023-04-05 10:25:00|780.1|779.1|780.3|779.3|780.5|779.5|779.6|778.6|52
1680690600000|2023-04-05 10:30:00|780.1|779.1|780.3|779.3|780.9|779.9|779.8|778.8|75
1680690900000|2023-04-05 10:35:00|780.1|779.1|779.1|778.1|780.1|779.1|779.1|778.1|17
1680691200000|2023-04-05 10:40:00|779|778|778.8|777.8|779.3|778.3|778.5|777.5|55
1680691500000|2023-04-05 10:45:00|778.9|777.9|779.3|778.3|779.5|778.5|778.3|777.3|10
1680691800000|2023-04-05 10:50:00|779.5|778.5|779.8|778.8|780.5|779.5|779.5|778.5|413
1680692100000|2023-04-05 10:55:00|779.5|778.5|779.8|778.8|779.8|778.8|779.3|778.3|23
1680692400000|2023-04-05 11:00:00|779.9|778.9|780.1|779.1|780.1|779.1|779.3|778.3|239
1680692700000|2023-04-05 11:05:00|779.9|778.9|778.6|777.6|780|779|778.3|777.3|40
1680693000000|2023-04-05 11:10:00|778.8|777.8|778|777|778.9|777.9|777.9|776.9|29
1680693300000|2023-04-05 11:15:00|777.9|776.9|779.9|778.9|779.9|778.9|777.8|776.8|29
1680693600000|2023-04-05 11:20:00|779.6|778.6|780.5|779.5|780.5|779.5|779.6|778.6|95
1680693900000|2023-04-05 11:25:00|780.4|779.4|780.9|779.9|781|780|780|779|62
1680694200000|2023-04-05 11:30:00|781|780|781.5|780.5|781.5|780.5|780.3|779.3|494
1680694500000|2023-04-05 11:35:00|781.4|780.4|782.3|781.3|783.1|782.1|781.4|780.4|100
1680694800000|2023-04-05 11:40:00|782.4|781.4|782.5|781.5|782.6|781.6|782|781|99
1680695100000|2023-04-05 11:45:00|782.6|781.6|783.6|782.6|783.6|782.6|782.5|781.5|30
1680695400000|2023-04-05 11:50:00|783.5|782.5|785.3|784.3|785.4|784.4|783.3|782.3|170
1680695700000|2023-04-05 11:55:00|785.5|784.5|784.1|783.1|785.9|784.9|783.8|782.8|123
1680696000000|2023-04-05 12:00:00|784|783|784.3|783.3|784.5|783.5|782.9|781.9|142
1680696300000|2023-04-05 12:05:00|784.4|783.4|783.8|782.8|785.3|784.3|783.6|782.6|27
1680696600000|2023-04-05 12:10:00|783.6|782.6|782|781|784.1|783.1|781.9|780.9|396
1680696900000|2023-04-05 12:15:00|781.9|780.9|782.3|781.3|782.5|781.5|781.3|780.3|12
1680697200000|2023-04-05 12:20:00|782|781|783|782|783|782|781.6|780.6|30
1680697500000|2023-04-05 12:25:00|783.1|782.1|781.5|780.5|783.1|782.1|781|780|454
1680697800000|2023-04-05 12:30:00|781.4|780.4|781.3|780.3|781.8|780.8|780.9|779.9|109
1680698100000|2023-04-05 12:35:00|780.9|779.9|781.6|780.6|782.3|781.3|780.9|779.9|37
1680698400000|2023-04-05 12:40:00|781.8|780.8|778.5|777.5|783.3|782.3|778.5|777.5|1147
1680698700000|2023-04-05 12:45:00|778.6|777.6|779|778|779.8|778.8|778.4|777.4|451
1680699000000|2023-04-05 12:50:00|779.1|778.1|778.4|777.4|779.5|778.5|778|777|272
1680699300000|2023-04-05 12:55:00|778.3|777.3|777.9|776.9|778.4|777.4|777|776|175
1680699600000|2023-04-05 13:00:00|778|777|778.1|777.1|778.9|777.9|777.5|776.5|249
1680699900000|2023-04-05 13:05:00|778.3|777.3|782|781|782.3|781.3|778|777|703
1680700200000|2023-04-05 13:10:00|782.3|781.3|782.8|781.8|783.9|782.9|781.8|780.8|168
1680700500000|2023-04-05 13:15:00|782.6|781.6|782.4|781.4|783.3|782.3|781.5|780.5|228
1680700800000|2023-04-05 13:20:00|782.3|781.3|783.3|782.3|783.3|782.3|781.9|780.9|721
1680701100000|2023-04-05 13:25:00|783|782|783.3|782.3|783.4|782.4|782.1|781.1|283
1680701400000|2023-04-05 13:30:00|783.4|782.4|782.3|781.3|783.4|782.4|781.6|780.6|44
1680701700000|2023-04-05 13:35:00|782.1|781.1|781|780|782.6|781.6|779.6|778.6|112
1680702000000|2023-04-05 13:40:00|780.9|779.9|781|780|782.1|781.1|780.3|779.3|206
1680702300000|2023-04-05 13:45:00|781.1|780.1|782.8|781.8|782.8|781.8|780.6|779.6|245
1680702600000|2023-04-05 13:50:00|783|782|785.3|784.3|785.4|784.4|783|782|506
1680702900000|2023-04-05 13:55:00|785|784|784.5|783.5|785.1|784.1|784|783|289
1680703200000|2023-04-05 14:00:00|785|784|782.8|781.8|785.1|784.1|782.8|781.8|531
1680703500000|2023-04-05 14:05:00|782.9|781.9|780.9|779.9|783.6|782.6|780.6|779.6|589
1680703800000|2023-04-05 14:10:00|780.8|779.8|781.8|780.8|782.3|781.3|780.8|779.8|113
1680704100000|2023-04-05 14:15:00|781.6|780.6|779.9|778.9|781.6|780.6|779.6|778.6|393
1680704400000|2023-04-05 14:20:00|779.8|778.8|783.3|782.3|783.5|782.5|779.8|778.8|255
1680704700000|2023-04-05 14:25:00|783.5|782.5|783.9|782.9|784.5|783.5|783|782|358
1680705000000|2023-04-05 14:30:00|784|783|785.1|784.1|789.3|788.3|784|783|1831
1680705300000|2023-04-05 14:35:00|785.3|784.3|784.8|783.8|786.8|785.8|784.3|783.3|325
1680705600000|2023-04-05 14:40:00|784.5|783.5|781|780|785.5|784.5|781|780|314
1680705900000|2023-04-05 14:45:00|781.1|780.1|779.8|778.8|781.3|780.3|778.5|777.5|187
1680706200000|2023-04-05 14:50:00|780|779|783.3|782.3|783.8|782.8|779.8|778.8|257
1680706500000|2023-04-05 14:55:00|783.1|782.1|784.5|783.5|785|784|783.1|782.1|221
1680706800000|2023-04-05 15:00:00|784.6|783.6|788.3|787.3|788.3|787.3|784.6|783.6|593
1680707100000|2023-04-05 15:05:00|788.1|787.1|791.3|790.3|792.8|791.8|788|787|306
1680707400000|2023-04-05 15:10:00|791.1|790.1|792.3|791.3|792.9|791.9|790.9|789.9|474
1680707700000|2023-04-05 15:15:00|792.1|791.1|789.6|788.6|792.6|791.6|788.5|787.5|1183
1680708000000|2023-04-05 15:20:00|790|789|787.6|786.6|790.5|789.5|787.5|786.5|611
1680708300000|2023-04-05 15:25:00|787.5|786.5|788.5|787.5|790.3|789.3|787|786|867
1680708600000|2023-04-05 15:30:00|788.4|787.4|790.6|789.6|790.8|789.8|787.5|786.5|765
1680708900000|2023-04-05 15:35:00|790.5|789.5|791|790|791.8|790.8|789.8|788.8|274
1680709200000|2023-04-05 15:40:00|790.9|789.9|788.9|787.9|791.3|790.3|788.3|787.3|352
1680709500000|2023-04-05 15:45:00|789|788|788.8|787.8|789|788|787.6|786.6|28
1680709800000|2023-04-05 15:50:00|789|788|791.1|790.1|791.6|790.6|788.6|787.6|311
1680710100000|2023-04-05 15:55:00|791|790|792.3|791.3|792.6|791.6|791|790|36
1680710400000|2023-04-05 16:00:00|792|791|791.8|790.8|792.9|791.9|791.5|790.5|88
1680710700000|2023-04-05 16:05:00|791.6|790.6|792.1|791.1|792.6|791.6|791.5|790.5|21
1680711000000|2023-04-05 16:10:00|792.3|791.3|792.8|791.8|792.8|791.8|792|791|180
1680711300000|2023-04-05 16:15:00|792.6|791.6|792.8|791.8|792.9|791.9|792.3|791.3|31
1680711600000|2023-04-05 16:20:00|792.9|791.9|792.1|791.1|792.9|791.9|792.1|791.1|29
1680711900000|2023-04-05 16:25:00|792.3|791.3|792.8|791.8|792.8|791.8|790.4|789.4|103
1680712200000|2023-04-05 16:30:00|792.5|791.5|792.5|791.5|792.9|791.9|792.1|791.1|47
1680712500000|2023-04-05 16:35:00|792.8|791.8|791.8|790.8|794.1|793.1|791.8|790.8|17
1680712800000|2023-04-05 16:40:00|791.9|790.9|791.5|790.5|792.6|791.6|791.3|790.3|40
1680713100000|2023-04-05 16:45:00|791.6|790.6|790.8|789.8|792.5|791.5|790.6|789.6|53
1680713400000|2023-04-05 16:50:00|790.5|789.5|791.5|790.5|791.5|790.5|788.9|787.9|32
1680713700000|2023-04-05 16:55:00|791.8|790.8|793|792|793.3|792.3|791.5|790.5|6
1680714000000|2023-04-05 17:00:00|793.1|792.1|793.4|792.4|794.1|793.1|793|792|36
1680714300000|2023-04-05 17:05:00|793.3|792.3|793.8|792.8|794.5|793.5|793.3|792.3|567
1680714600000|2023-04-05 17:10:00|793.6|792.6|792.6|791.6|794.5|793.5|792.6|791.6|9
1680714900000|2023-04-05 17:15:00|792.8|791.8|793.5|792.5|793.9|792.9|792.3|791.3|83
1680715200000|2023-04-05 17:20:00|793.4|792.4|794.1|793.1|794.3|793.3|792.6|791.6|6
1680715500000|2023-04-05 17:25:00|794.3|793.3|794.1|793.1|794.8|793.8|793.4|792.4|7
1680715800000|2023-04-05 17:30:00|794.3|793.3|794.8|793.8|795|794|794|793|5
1680716100000|2023-04-05 17:35:00|795|794|794.8|793.8|795.1|794.1|793.8|792.8|0
1680716400000|2023-04-05 17:40:00|794.5|793.5|794.3|793.3|794.8|793.8|793.8|792.8|2
1680716700000|2023-04-05 17:45:00|794.1|793.1|794.6|793.6|795.1|794.1|793.8|792.8|2
1680717000000|2023-04-05 17:50:00|794.8|793.8|794.3|793.3|795.4|794.4|794|793|4
1680717300000|2023-04-05 17:55:00|794.4|793.4|795.3|794.3|795.3|794.3|794.1|793.1|10
1680717600000|2023-04-05 18:00:00|795.4|794.4|794.4|793.4|795.9|794.9|793.4|792.4|195
1680717900000|2023-04-05 18:05:00|794.5|793.5|794.4|793.4|795.6|794.6|794|793|142
1680718200000|2023-04-05 18:10:00|794.3|793.3|793|792|794.8|793.8|792.8|791.8|129
1680718500000|2023-04-05 18:15:00|793.3|792.3|794.3|793.3|794.3|793.3|792.8|791.8|42
1680718800000|2023-04-05 18:20:00|794.4|793.4|793.3|792.3|795|794|792.8|791.8|61
1680719100000|2023-04-05 18:25:00|793|792|793.9|792.9|793.9|792.9|792.5|791.5|34
1680719400000|2023-04-05 18:30:00|793.8|792.8|793.8|792.8|794.1|793.1|793.3|792.3|65
1680719700000|2023-04-05 18:35:00|793.6|792.6|793.8|792.8|793.9|792.9|793.4|792.4|6
1680720000000|2023-04-05 18:40:00|793.6|792.6|794|793|794.3|793.3|793.3|792.3|8
1680720300000|2023-04-05 18:45:00|793.9|792.9|793.9|792.9|794.1|793.1|793.8|792.8|3
1680720600000|2023-04-05 18:50:00|794|793|793.3|792.3|794.1|793.1|793.1|792.1|2
1680720900000|2023-04-05 18:55:00|793.4|792.4|793.6|792.6|793.9|792.9|793.3|792.3|0
1680721200000|2023-04-05 19:00:00|793.8|792.8|793.1|792.1|793.8|792.8|793|792|4
1680721500000|2023-04-05 19:05:00|793|792|792.1|791.1|793.1|792.1|792.1|791.1|0
1680721800000|2023-04-05 19:10:00|792.3|791.3|792.4|791.4|792.6|791.6|792.1|791.1|0
1680722100000|2023-04-05 19:15:00|792.6|791.6|793.4|792.4|793.4|792.4|792.4|791.4|0
1680722400000|2023-04-05 19:20:00|793.5|792.5|793.3|792.3|793.6|792.6|793.1|792.1|2
1680722700000|2023-04-05 19:25:00|793.1|792.1|793.3|792.3|793.3|792.3|792.8|791.8|1
1680723000000|2023-04-05 19:30:00|793.5|792.5|793.6|792.6|793.6|792.6|793|792|3
1680723300000|2023-04-05 19:35:00|793.5|792.5|793.5|792.5|793.5|792.5|793.3|792.3|0
1680723600000|2023-04-05 19:40:00|793.4|792.4|793.4|792.4|793.5|792.5|793.4|792.4|0
1680723900000|2023-04-05 19:45:00|793.5|792.5|793.3|792.3|793.5|792.5|793|792|1
1680724200000|2023-04-05 19:50:00|793.4|792.4|793.5|792.5|793.5|792.5|793.3|792.3|0
1680724500000|2023-04-05 19:55:00|793.4|792.4|793.1|792.1|793.4|792.4|792.8|791.8|3
1680724800000|2023-04-05 20:00:00|793|792|793|792|793.3|792.3|792.9|791.9|1
1680725100000|2023-04-05 20:05:00|793.1|792.1|793|792|793.1|792.1|792.8|791.8|0
1680725400000|2023-04-05 20:10:00|792.9|791.9|792.5|791.5|793|792|792.5|791.5|0
1680725700000|2023-04-05 20:15:00|792.6|791.6|792.6|791.6|792.8|791.8|792.5|791.5|0
1680726000000|2023-04-05 20:20:00|792.8|791.8|792.8|791.8|793.1|792.1|792.5|791.5|0
1680726300000|2023-04-05 20:25:00|792.9|791.9|793|792|793.3|792.3|792.8|791.8|2
1680726600000|2023-04-05 20:30:00|793.1|792.1|793|792|793.1|792.1|792.8|791.8|0
1680726900000|2023-04-05 20:35:00|792.9|791.9|793|792|793.1|792.1|792.9|791.9|2
1680727200000|2023-04-05 20:40:00|793.1|792.1|793.5|792.5|793.5|792.5|793|792|0
1680727500000|2023-04-05 20:45:00|793.6|792.6|793.3|792.3|793.6|792.6|793|792|0
1680727800000|2023-04-05 20:50:00|792.8|791.8|792.6|791.6|792.8|791.8|792.5|791.5|41
1680728100000|2023-04-05 20:55:00|792.5|791.5|792.9|791.9|793|792|792.3|791.3|27
1680728400000|2023-04-05 21:00:00|793.6|790.6|794.3|791.3|794.5|791.8|792.8|790.6|0
1680729600000|2023-04-05 21:20:00|794.5|791.5|794.1|791.1|794.5|791.5|794.1|791.1|0
1680729900000|2023-04-05 21:25:00|794.6|791.6|794.3|791.3|794.6|791.6|794.1|791.1|0
1680730200000|2023-04-05 21:30:00|793.9|790.9|794.8|791.8|795.3|792.3|793.9|790.9|5
1680730500000|2023-04-05 21:35:00|795.4|792.4|794.9|791.9|795.5|792.5|794.9|791.9|0
1680730800000|2023-04-05 21:40:00|795.5|792.5|794.9|791.9|795.5|792.8|793.8|791.9|0
1680731700000|2023-04-05 21:55:00|794.3|791.3|794.5|791.5|794.5|791.5|794.3|791.3|0
1680742800000|2023-04-06 01:00:00|792.4|791.4|789.3|788.3|792.8|791.8|789.3|788.3|1
1680743100000|2023-04-06 01:05:00|789.4|788.4|789.4|788.4|789.9|788.9|789.1|788.1|0
1680743400000|2023-04-06 01:10:00|789.5|788.5|789.8|788.8|790|789|789.3|788.3|1
1680743700000|2023-04-06 01:15:00|789.9|788.9|789.3|788.3|790.6|788.9|788.9|787.4|0
1680744000000|2023-04-06 01:20:00|789.1|788.1|789|788|790.6|788.8|788.8|787.4|1
1680744300000|2023-04-06 01:25:00|789.1|788.1|788.9|787.9|789.3|788.3|788.9|787.9|0
1680744600000|2023-04-06 01:30:00|788.8|787.8|789.5|788.5|789.5|788.5|788.5|787.5|0
1680744900000|2023-04-06 01:35:00|789.4|788.4|789.3|788.3|790.6|788.8|788.8|786.9|0
1680745200000|2023-04-06 01:40:00|789.9|786.9|789.8|788.8|790.9|788.8|789|786.9|0
1680745500000|2023-04-06 01:45:00|789.9|788.9|788.9|787.9|791.1|789.3|788.9|787.6|0
1680745800000|2023-04-06 01:50:00|788.8|787.8|789.3|788.3|789.4|788.4|788.8|787.8|0
1680746100000|2023-04-06 01:55:00|790.1|787.1|789.3|788.3|790.1|788.3|788.6|786.9|0
1680746400000|2023-04-06 02:00:00|789|788|788.8|787.8|790.1|788.4|788.8|787.1|3
1680746700000|2023-04-06 02:05:00|788.9|787.9|789.5|788.5|789.5|788.5|788.9|787.9|8
1680747000000|2023-04-06 02:10:00|789.6|788.6|789.9|788.9|790.3|789.3|789.4|788.4|8
1680747300000|2023-04-06 02:15:00|790.1|789.1|790.3|789.3|790.3|789.3|789.4|788.4|1
1680747600000|2023-04-06 02:20:00|790.1|789.1|790.3|789.3|790.3|789.3|789.9|788.9|0
1680747900000|2023-04-06 02:25:00|790|789|789.8|788.8|790.3|789.3|789.8|788.8|0
1680748200000|2023-04-06 02:30:00|789.9|788.9|789.4|788.4|790.3|789.3|789.1|788.1|0
1680748500000|2023-04-06 02:35:00|789.3|788.3|789.3|788.3|789.3|788.3|789|788|0
1680748800000|2023-04-06 02:40:00|789.4|788.4|789.4|788.4|789.4|788.4|788.9|787.9|0
1680749100000|2023-04-06 02:45:00|789.6|788.6|788.5|787.5|790|789|788.5|787.5|34
1680749400000|2023-04-06 02:50:00|788.4|787.4|788.4|787.4|788.6|787.6|788.3|787.3|0
1680749700000|2023-04-06 02:55:00|788.5|787.5|789.1|788.1|789.1|788.1|788.5|787.5|0
1680750000000|2023-04-06 03:00:00|789.3|788.3|788.6|787.6|789.6|788.6|788.6|787.6|7
1680750300000|2023-04-06 03:05:00|788.8|787.8|788.6|787.6|789.1|788.1|788.6|787.6|0
1680750600000|2023-04-06 03:10:00|788.5|787.5|788.5|787.5|788.9|787.9|788.3|787.3|0
1680750900000|2023-04-06 03:15:00|788.3|787.3|788.3|787.3|788.5|787.5|788|787|0
1680751200000|2023-04-06 03:20:00|788.1|787.1|787.8|786.8|788.6|787.6|787.8|786.8|4
1680751500000|2023-04-06 03:25:00|787.5|786.5|788.1|787.1|788.4|787.4|787.4|786.4|4
1680751800000|2023-04-06 03:30:00|788|787|787.8|786.8|788.5|787.5|787.8|786.8|5
1680752100000|2023-04-06 03:35:00|787.9|786.9|786.9|785.9|788.1|787.1|786.5|785.5|44
1680752400000|2023-04-06 03:40:00|786.8|785.8|786.8|785.8|787|786|786.5|785.5|0
1680752700000|2023-04-06 03:45:00|786.4|785.4|786.5|785.5|786.6|785.6|786.4|785.4|9
1680753000000|2023-04-06 03:50:00|786.8|785.8|786.5|785.5|786.9|785.9|786.3|785.3|1
1680753300000|2023-04-06 03:55:00|786.3|785.3|785.9|784.9|786.4|785.4|785.6|784.6|0
1680753600000|2023-04-06 04:00:00|785.8|784.8|784.9|783.9|785.9|784.9|784.1|783.1|37
1680753900000|2023-04-06 04:05:00|784.8|783.8|785.3|784.3|785.3|784.3|784.8|783.8|21
1680754200000|2023-04-06 04:10:00|785.1|784.1|783|782|785.1|784.1|782.8|781.8|29
1680754500000|2023-04-06 04:15:00|782.9|781.9|783.8|782.8|783.8|782.8|782.8|781.8|25
1680754800000|2023-04-06 04:20:00|783.5|782.5|785.3|784.3|785.3|784.3|783.4|782.4|11
1680755100000|2023-04-06 04:25:00|785.1|784.1|790.9|789.9|791.6|790.6|785|784|123
1680755400000|2023-04-06 04:30:00|791.3|790.3|788.1|787.1|793.3|792.3|787.6|786.6|118
1680755700000|2023-04-06 04:35:00|788.3|787.3|788.9|787.9|789.8|788.8|788.3|787.3|47
1680756000000|2023-04-06 04:40:00|788.8|787.8|789.6|788.6|790|789|788.1|787.1|137
1680756300000|2023-04-06 04:45:00|789.1|788.1|790.1|789.1|790.5|789.5|789.1|788.1|3
1680756600000|2023-04-06 04:50:00|790.3|789.3|789|788|790.3|789.3|788.9|787.9|0
1680756900000|2023-04-06 04:55:00|788.9|787.9|788.4|787.4|789.1|788.1|788.1|787.1|6
1680757200000|2023-04-06 05:00:00|788.3|787.3|788.3|787.3|788.5|787.5|787.4|786.4|1
1680757500000|2023-04-06 05:05:00|788.1|787.1|787.6|786.6|788.1|787.1|787.4|786.4|0
1680757800000|2023-04-06 05:10:00|787.8|786.8|787.6|786.6|787.8|786.8|787.4|786.4|0
1680758100000|2023-04-06 05:15:00|787.5|786.5|787.1|786.1|787.6|786.6|787|786|0
1680758400000|2023-04-06 05:20:00|786.9|785.9|787|786|787|786|786.8|785.8|0
1680758700000|2023-04-06 05:25:00|787.1|786.1|786.9|785.9|787.4|786.4|786.9|785.9|5
1680759000000|2023-04-06 05:30:00|786.8|785.8|786.8|785.8|787|786|786.6|785.6|0
1680759300000|2023-04-06 05:35:00|787|786|787.1|786.1|787.4|786.4|787|786|0
1680759600000|2023-04-06 05:40:00|786.9|785.9|787.9|786.9|788.1|787.1|786.9|785.9|4
1680759900000|2023-04-06 05:45:00|788|787|787.6|786.6|788.1|787.1|787.5|786.5|0
1680760200000|2023-04-06 05:50:00|787.5|786.5|788.5|787.5|788.6|787.6|787.3|786.3|4
1680760500000|2023-04-06 05:55:00|788.4|787.4|788.9|787.9|789.3|788.3|788.4|787.4|0
1680760800000|2023-04-06 06:00:00|788.8|787.8|789.6|788.6|789.6|788.6|787.9|786.9|1
1680761100000|2023-04-06 06:05:00|789.4|788.4|791|790|791|790|788.6|787.6|9
1680761400000|2023-04-06 06:10:00|791.1|790.1|789.9|788.9|791.3|790.3|789.9|788.9|0
1680761700000|2023-04-06 06:15:00|789.8|788.8|790.8|789.8|790.8|789.8|789.4|788.4|7
1680762000000|2023-04-06 06:20:00|790.6|789.6|789.1|788.1|790.6|789.6|789|788|48
1680762300000|2023-04-06 06:25:00|789|788|788.3|787.3|789.1|788.1|787.8|786.8|21
1680762600000|2023-04-06 06:30:00|788|787|788.1|787.1|789.3|788.3|788|787|30
1680762900000|2023-04-06 06:35:00|788.3|787.3|788.5|787.5|788.8|787.8|787.4|786.4|10
1680763200000|2023-04-06 06:40:00|788.6|787.6|787.5|786.5|789.1|788.1|787.3|786.3|136
1680763500000|2023-04-06 06:45:00|787.4|786.4|786|785|787.6|786.6|785.9|784.9|278
1680763800000|2023-04-06 06:50:00|786.1|785.1|787.5|786.5|787.5|786.5|785.8|784.8|32
1680764100000|2023-04-06 06:55:00|787.6|786.6|787|786|787.6|786.6|786.6|785.6|18
1680764400000|2023-04-06 07:00:00|786.9|785.9|787|786|787.4|786.4|786.5|785.5|145
1680764700000|2023-04-06 07:05:00|787.3|786.3|787|786|788|787|787|786|24
1680765000000|2023-04-06 07:10:00|787.3|786.3|786.3|785.3|787.4|786.4|786|785|27
1680765300000|2023-04-06 07:15:00|786.5|785.5|786|785|786.8|785.8|785.5|784.5|21
1680765600000|2023-04-06 07:20:00|786.1|785.1|786.5|785.5|786.9|785.9|785.8|784.8|30
1680765900000|2023-04-06 07:25:00|786.8|785.8|788.4|787.4|789|788|786.8|785.8|65
1680766200000|2023-04-06 07:30:00|788.3|787.3|788|787|788.8|787.8|787.3|786.3|23
1680766500000|2023-04-06 07:35:00|787.8|786.8|786.8|785.8|787.8|786.8|786.6|785.6|346
1680766800000|2023-04-06 07:40:00|786.6|785.6|786.6|785.6|786.9|785.9|786|785|48
1680767100000|2023-04-06 07:45:00|786.8|785.8|787.6|786.6|788.3|787.3|786.6|785.6|11
1680767400000|2023-04-06 07:50:00|787.8|786.8|787.9|786.9|788.1|787.1|787|786|258
1680767700000|2023-04-06 07:55:00|787.8|786.8|787.3|786.3|788.5|787.5|786.9|785.9|73
1680768000000|2023-04-06 08:00:00|787.5|786.5|788.3|787.3|788.8|787.8|786.5|785.5|101
1680768300000|2023-04-06 08:05:00|788|787|787|786|788.6|787.6|787|786|37
1680768600000|2023-04-06 08:10:00|786.8|785.8|784.6|783.6|787|786|784.6|783.6|107
1680768900000|2023-04-06 08:15:00|784.5|783.5|784.8|783.8|785|784|783.9|782.9|112
1680769200000|2023-04-06 08:20:00|784.9|783.9|782.5|781.5|784.9|783.9|781.8|780.8|226
1680769500000|2023-04-06 08:25:00|782.3|781.3|783.5|782.5|783.5|782.5|781.8|780.8|123
1680769800000|2023-04-06 08:30:00|783.4|782.4|784|783|784.3|783.3|782.8|781.8|24
1680770100000|2023-04-06 08:35:00|783.9|782.9|785|784|785|784|783.5|782.5|38
1680770400000|2023-04-06 08:40:00|785.3|784.3|787.6|786.6|787.8|786.8|785|784|133
1680770700000|2023-04-06 08:45:00|787.3|786.3|785.8|784.8|787.3|786.3|785.6|784.6|58
1680771000000|2023-04-06 08:50:00|786.1|785.1|787.3|786.3|787.3|786.3|786.1|785.1|25
1680771300000|2023-04-06 08:55:00|787.4|786.4|788.4|787.4|788.4|787.4|786.5|785.5|135
1680771600000|2023-04-06 09:00:00|788.3|787.3|791.4|790.4|792|791|788|787|331
1680771900000|2023-04-06 09:05:00|791.3|790.3|791.1|790.1|792.1|791.1|790.6|789.6|112
1680772200000|2023-04-06 09:10:00|791|790|790|789|791|790|789.4|788.4|69
1680772500000|2023-04-06 09:15:00|790.1|789.1|790.3|789.3|790.5|789.5|788.6|787.6|156
1680772800000|2023-04-06 09:20:00|790.1|789.1|791.4|790.4|791.8|790.8|789.8|788.8|281
1680773100000|2023-04-06 09:25:00|791.5|790.5|791.3|790.3|791.8|790.8|789.8|788.8|459
1680773400000|2023-04-06 09:30:00|791|790|789.8|788.8|791.3|790.3|789|788|199
1680773700000|2023-04-06 09:35:00|789.9|788.9|790.8|789.8|791|790|789|788|65
1680774000000|2023-04-06 09:40:00|790.6|789.6|792.8|791.8|792.9|791.9|790.6|789.6|57
1680774300000|2023-04-06 09:45:00|792.5|791.5|792.3|791.3|792.6|791.6|791.6|790.6|62
1680774600000|2023-04-06 09:50:00|792.4|791.4|791.8|790.8|792.5|791.5|791.3|790.3|53
1680774900000|2023-04-06 09:55:00|791.5|790.5|792|791|792.5|791.5|791.5|790.5|324
1680775200000|2023-04-06 10:00:00|792.3|791.3|792.3|791.3|792.4|791.4|791.5|790.5|144
1680775500000|2023-04-06 10:05:00|792.4|791.4|792.1|791.1|792.4|791.4|791.8|790.8|3
1680775800000|2023-04-06 10:10:00|792.4|791.4|793.6|792.6|794.3|793.3|791.9|790.9|23
1680776100000|2023-04-06 10:15:00|793.8|792.8|794.3|793.3|794.5|793.5|793.3|792.3|131
1680776400000|2023-04-06 10:20:00|794.1|793.1|793|792|794.3|793.3|792.8|791.8|7
1680776700000|2023-04-06 10:25:00|793.1|792.1|793.3|792.3|794.4|793.4|793|792|155
1680777000000|2023-04-06 10:30:00|793|792|793|792|794|793|792.8|791.8|152
1680777300000|2023-04-06 10:35:00|793.1|792.1|791.4|790.4|793.3|792.3|791.3|790.3|46
1680777600000|2023-04-06 10:40:00|791.5|790.5|792|791|792.3|791.3|791.1|790.1|316
1680777900000|2023-04-06 10:45:00|792.1|791.1|793.5|792.5|793.8|792.8|791.8|790.8|160
1680778200000|2023-04-06 10:50:00|793.3|792.3|792.8|791.8|793.9|792.9|792.4|791.4|412
1680778500000|2023-04-06 10:55:00|792.9|791.9|791.8|790.8|793|792|791.5|790.5|96
1680778800000|2023-04-06 11:00:00|791.5|790.5|794|793|794|793|791.3|790.3|137
1680779100000|2023-04-06 11:05:00|794.1|793.1|794|793|794.1|793.1|793|792|105
1680779400000|2023-04-06 11:10:00|794.4|793.4|794.8|793.8|795.1|794.1|794.3|793.3|968
1680779700000|2023-04-06 11:15:00|794.6|793.6|795.3|794.3|795.3|794.3|793.8|792.8|173
1680780000000|2023-04-06 11:20:00|795.1|794.1|793|792|795.1|794.1|792.4|791.4|547
1680780300000|2023-04-06 11:25:00|793.1|792.1|795.5|794.5|797.1|796.1|791.8|790.8|776
1680780600000|2023-04-06 11:30:00|795.3|794.3|793.8|792.8|795.8|794.8|793.8|792.8|631
1680780900000|2023-04-06 11:35:00|793.9|792.9|793.4|792.4|795.1|794.1|793.3|792.3|309
1680781200000|2023-04-06 11:40:00|793.3|792.3|794.3|793.3|794.9|793.9|793.3|792.3|235
1680781500000|2023-04-06 11:45:00|794|793|793.9|792.9|794.5|793.5|793.6|792.6|28
1680781800000|2023-04-06 11:50:00|793.8|792.8|794.4|793.4|794.5|793.5|793.5|792.5|120
1680782100000|2023-04-06 11:55:00|794.3|793.3|795.3|794.3|796.5|795.5|794.1|793.1|155
1680782400000|2023-04-06 12:00:00|795.4|794.4|795.8|794.8|797.1|796.1|795|794|224
1680782700000|2023-04-06 12:05:00|795.9|794.9|793.5|792.5|796|795|793.5|792.5|200
1680783000000|2023-04-06 12:10:00|793.4|792.4|793.3|792.3|794.1|793.1|792.9|791.9|31
1680783300000|2023-04-06 12:15:00|793|792|792.3|791.3|793.5|792.5|791.9|790.9|34
1680783600000|2023-04-06 12:20:00|792.5|791.5|790.5|789.5|792.5|791.5|790.4|789.4|96
1680783900000|2023-04-06 12:25:00|790.8|789.8|791.3|790.3|791.6|790.6|790.5|789.5|46
1680784200000|2023-04-06 12:30:00|791.4|790.4|791.3|790.3|791.4|790.4|790.3|789.3|17
1680784500000|2023-04-06 12:35:00|791|790|791.3|790.3|791.6|790.6|790.8|789.8|153
1680784800000|2023-04-06 12:40:00|791.1|790.1|790.5|789.5|791.1|790.1|790|789|31
1680785100000|2023-04-06 12:45:00|790.3|789.3|790.5|789.5|791.3|790.3|790|789|5
1680785400000|2023-04-06 12:50:00|790.3|789.3|789.6|788.6|790.5|789.5|789.5|788.5|69
1680785700000|2023-04-06 12:55:00|789.8|788.8|787.8|786.8|789.8|788.8|786.6|785.6|670
1680786000000|2023-04-06 13:00:00|787.5|786.5|787.9|786.9|788.3|787.3|785.6|784.6|421
1680786300000|2023-04-06 13:05:00|787.8|786.8|784|783|787.9|786.9|783.5|782.5|162
1680786600000|2023-04-06 13:10:00|783.8|782.8|785.8|784.8|785.8|784.8|781.3|780.3|276
1680786900000|2023-04-06 13:15:00|785.6|784.6|785.5|784.5|786.4|785.4|784.4|783.4|40
1680787200000|2023-04-06 13:20:00|785.6|784.6|786|785|786.4|785.4|784.9|783.9|92
1680787500000|2023-04-06 13:25:00|785.8|784.8|786.8|785.8|788|787|785.5|784.5|307
1680787800000|2023-04-06 13:30:00|786.5|785.5|782|781|786.8|785.8|781.5|780.5|210
1680788100000|2023-04-06 13:35:00|781.8|780.8|779.9|778.9|782|781|779.1|778.1|156
1680788400000|2023-04-06 13:40:00|779.8|778.8|779.5|778.5|780|779|776.5|775.5|359
1680788700000|2023-04-06 13:45:00|779.6|778.6|783.5|782.5|784.1|783.1|778.3|777.3|102
1680789000000|2023-04-06 13:50:00|783.6|782.6|782|781|785|784|781.5|780.5|259
1680789300000|2023-04-06 13:55:00|781.9|780.9|782|781|783.8|782.8|781.5|780.5|183
1680789600000|2023-04-06 14:00:00|781.9|780.9|781|780|783|782|780.8|779.8|160
1680789900000|2023-04-06 14:05:00|781.1|780.1|780.5|779.5|783.5|782.5|779.3|778.3|128
1680790200000|2023-04-06 14:10:00|780.8|779.8|779|778|781.5|780.5|779|778|321
1680790500000|2023-04-06 14:15:00|778.9|777.9|780.3|779.3|781.5|780.5|778.8|777.8|99
1680790800000|2023-04-06 14:20:00|780|779|776.5|775.5|780.9|779.9|775.6|774.6|342
1680791100000|2023-04-06 14:25:00|776.6|775.6|778.1|777.1|779.8|778.8|776.1|775.1|193
1680791400000|2023-04-06 14:30:00|778.4|777.4|777.6|776.6|778.4|777.4|775.6|774.6|266
1680791700000|2023-04-06 14:35:00|777.8|776.8|778.9|777.9|780|779|776.9|775.9|244
1680792000000|2023-04-06 14:40:00|778.8|777.8|780.5|779.5|781.5|780.5|778|777|217
1680792300000|2023-04-06 14:45:00|780.3|779.3|782|781|783.3|782.3|778.8|777.8|206
1680792600000|2023-04-06 14:50:00|781.9|780.9|782|781|783.6|782.6|781.4|780.4|15
1680792900000|2023-04-06 14:55:00|782.1|781.1|782|781|782.9|781.9|781|780|526
1680793200000|2023-04-06 15:00:00|781.9|780.9|783.9|782.9|784.6|783.6|781.1|780.1|279
1680793500000|2023-04-06 15:05:00|784|783|782|781|784.5|783.5|782|781|787
1680793800000|2023-04-06 15:10:00|782.3|781.3|782|781|783.9|782.9|781.8|780.8|314
1680794100000|2023-04-06 15:15:00|782.3|781.3|782.5|781.5|787.1|786.1|781.8|780.8|918
1680794400000|2023-04-06 15:20:00|782.6|781.6|780.8|779.8|783|782|780.6|779.6|200
1680794700000|2023-04-06 15:25:00|780.5|779.5|781|780|781.8|780.8|779.9|778.9|520
1680795000000|2023-04-06 15:30:00|780.9|779.9|778|777|781.1|780.1|777.6|776.6|939
1680795300000|2023-04-06 15:35:00|777.9|776.9|779.8|778.8|780|779|777.9|776.9|112
1680795600000|2023-04-06 15:40:00|779.6|778.6|782.9|781.9|783|782|779.6|778.6|74
1680795900000|2023-04-06 15:45:00|783|782|783.8|782.8|784.1|783.1|782.5|781.5|19
1680796200000|2023-04-06 15:50:00|783.9|782.9|783.9|782.9|784.1|783.1|782.6|781.6|27
1680796500000|2023-04-06 15:55:00|784|783|785.1|784.1|785.4|784.4|783.8|782.8|28
1680796800000|2023-04-06 16:00:00|785.3|784.3|784.5|783.5|785.4|784.4|784.1|783.1|121
1680797100000|2023-04-06 16:05:00|784.8|783.8|783.1|782.1|785|784|782.9|781.9|52
1680797400000|2023-04-06 16:10:00|783|782|782|781|783.6|782.6|781|780|80
1680797700000|2023-04-06 16:15:00|782.3|781.3|779.4|778.4|782.3|781.3|779.1|778.1|35
1680798000000|2023-04-06 16:20:00|779.3|778.3|778.3|777.3|779.5|778.5|778.1|777.1|18
1680798300000|2023-04-06 16:25:00|778|777|777.8|776.8|778.5|777.5|777.4|776.4|65
1680798600000|2023-04-06 16:30:00|777.6|776.6|778.5|777.5|778.8|777.8|777.4|776.4|62
1680798900000|2023-04-06 16:35:00|778.4|777.4|778.8|777.8|779|778|778.3|777.3|4
1680799200000|2023-04-06 16:40:00|778.6|777.6|777.8|776.8|779|778|777.5|776.5|33
1680799500000|2023-04-06 16:45:00|777.5|776.5|774.8|773.8|777.8|776.8|774.3|773.3|325
1680799800000|2023-04-06 16:50:00|774.6|773.6|775.4|774.4|776|775|773.8|772.8|7
1680800100000|2023-04-06 16:55:00|775.3|774.3|777.5|776.5|777.8|776.8|774.9|773.9|91
1680800400000|2023-04-06 17:00:00|777.8|776.8|778|777|778.6|777.6|776.5|775.5|32
1680800700000|2023-04-06 17:05:00|777.9|776.9|778.8|777.8|779.3|778.3|777.5|776.5|38
1680801000000|2023-04-06 17:10:00|778.6|777.6|778.3|777.3|780.3|779.3|777.9|776.9|234
1680801300000|2023-04-06 17:15:00|778|777|779.3|778.3|779.3|778.3|777.5|776.5|1
1680801600000|2023-04-06 17:20:00|779.5|778.5|780.4|779.4|780.5|779.5|779.3|778.3|104
1680801900000|2023-04-06 17:25:00|780.3|779.3|779.5|778.5|780.3|779.3|779.1|778.1|20
1680802200000|2023-04-06 17:30:00|779.6|778.6|779.5|778.5|779.8|778.8|778.5|777.5|30
1680802500000|2023-04-06 17:35:00|779.4|778.4|778.9|777.9|779.4|778.4|777.8|776.8|4
1680802800000|2023-04-06 17:40:00|778.8|777.8|777.6|776.6|779|778|777.5|776.5|28
1680803100000|2023-04-06 17:45:00|777.8|776.8|777.8|776.8|777.8|776.8|776.9|775.9|21
1680803400000|2023-04-06 17:50:00|777.6|776.6|777.8|776.8|778.5|777.5|777|776|27
1680803700000|2023-04-06 17:55:00|777.6|776.6|777.3|776.3|777.8|776.8|776.3|775.3|27
1680804000000|2023-04-06 18:00:00|777|776|778.9|777.9|779.3|778.3|776.5|775.5|82
1680804300000|2023-04-06 18:05:00|779|778|779.8|778.8|779.9|778.9|778.5|777.5|22
1680804600000|2023-04-06 18:10:00|779.9|778.9|778|777|780|779|777.5|776.5|7
1680804900000|2023-04-06 18:15:00|778.3|777.3|777.6|776.6|778.8|777.8|777|776|83
1680805200000|2023-04-06 18:20:00|777.8|776.8|776.8|775.8|778|777|776.6|775.6|18
1680805500000|2023-04-06 18:25:00|777|776|776|775|777.5|776.5|775.6|774.6|162
1680805800000|2023-04-06 18:30:00|776.1|775.1|776.5|775.5|777|776|775.5|774.5|28
1680806100000|2023-04-06 18:35:00|776.6|775.6|777|776|777.4|776.4|776.5|775.5|28
1680806400000|2023-04-06 18:40:00|777.3|776.3|778|777|778|777|777|776|0
1680806700000|2023-04-06 18:45:00|777.9|776.9|778.6|777.6|778.8|777.8|777.5|776.5|49
1680807000000|2023-04-06 18:50:00|778.4|777.4|777.8|776.8|778.4|777.4|777.8|776.8|0
1680807300000|2023-04-06 18:55:00|777.9|776.9|778.3|777.3|778.3|777.3|777.5|776.5|0
1680807600000|2023-04-06 19:00:00|778|777|778.3|777.3|778.8|777.8|778|777|41
1680807900000|2023-04-06 19:05:00|778.1|777.1|778.1|777.1|778.5|777.5|777.8|776.8|0
1680808200000|2023-04-06 19:10:00|778|777|777.5|776.5|778|777|777.3|776.3|3
1680808500000|2023-04-06 19:15:00|777.6|776.6|777.6|776.6|778|777|777.5|776.5|7
1680808800000|2023-04-06 19:20:00|777.8|776.8|777.9|776.9|778.3|777.3|777.5|776.5|4
1680809100000|2023-04-06 19:25:00|777.8|776.8|777.5|776.5|778|777|777.3|776.3|0
1680809400000|2023-04-06 19:30:00|777.8|776.8|778|777|778.3|777.3|777.5|776.5|1
1680809700000|2023-04-06 19:35:00|778.1|777.1|777.6|776.6|778.3|777.3|777.5|776.5|6
1680810000000|2023-04-06 19:40:00|777.5|776.5|777.4|776.4|777.6|776.6|776.9|775.9|0
1680810300000|2023-04-06 19:45:00|777.5|776.5|778.3|777.3|778.5|777.5|777.3|776.3|21
1680810600000|2023-04-06 19:50:00|778.1|777.1|778|777|778.4|777.4|778|777|2
1680810900000|2023-04-06 19:55:00|777.8|776.8|778.3|777.3|778.8|777.8|777.8|776.8|18
1680811200000|2023-04-06 20:00:00|778.4|777.4|777.6|776.6|778.4|777.4|777.5|776.5|2
1680811500000|2023-04-06 20:05:00|777.5|776.5|777.4|776.4|777.6|776.6|776.9|775.9|0
1680811800000|2023-04-06 20:10:00|777.6|776.6|777.3|776.3|777.8|776.8|776.9|775.9|5
1680812100000|2023-04-06 20:15:00|777.1|776.1|777|776|777.3|776.3|776.8|775.8|2
1680812400000|2023-04-06 20:20:00|777.3|776.3|776.9|775.9|777.3|776.3|776.5|775.5|0
1680812700000|2023-04-06 20:25:00|776.8|775.8|777|776|777.3|776.3|776.5|775.5|3
1680813000000|2023-04-06 20:30:00|776.9|775.9|777|776|777.3|776.3|776.6|775.6|3
1680813300000|2023-04-06 20:35:00|776.9|775.9|776.8|775.8|776.9|775.9|776.6|775.6|0
1680813600000|2023-04-06 20:40:00|776.6|775.6|776.5|775.5|776.8|775.8|775.9|774.9|12
1680813900000|2023-04-06 20:45:00|777.3|776.3|776.5|775.5|777.3|776.3|776.3|775.3|11
1680814200000|2023-04-06 20:50:00|776.8|775.8|776.6|775.6|776.9|775.9|776.5|775.5|0
1680814500000|2023-04-06 20:55:00|776.8|775.8|778.1|775.1|779|776.6|776.5|775|110
1680814800000|2023-04-06 21:00:00|778|775|777.8|774.8|778|775|777.8|774.8|0
1680815400000|2023-04-06 21:10:00|777.6|774.6|777.4|774.4|777.6|774.6|777.4|774.4|0
1680815700000|2023-04-06 21:15:00|777.3|774.3|777.3|774.3|777.3|774.3|777.3|774.3|0
1680816000000|2023-04-06 21:20:00|777.6|774.6|776.8|773.8|777.6|775.1|775.9|773.6|0
1680817200000|2023-04-06 21:40:00|777.4|774.4|777.4|774.4|777.4|774.4|777.4|774.4|0
1680817500000|2023-04-06 21:45:00|777.5|774.5|777.6|774.6|777.6|774.6|777.5|774.5|0
1681088400000|2023-04-10 01:00:00|780.4|779.4|780.4|777.4|782|781|779|776.9|0
1681088700000|2023-04-10 01:05:00|779.5|778.5|780.6|777.6|781.1|779.3|778.8|776.9|0
1681089000000|2023-04-10 01:10:00|781.1|778.1|779|778|781.1|779.3|779|776.9|0
1681089300000|2023-04-10 01:15:00|779.3|778.3|779.5|778.5|780.9|778.8|779.3|776.9|0
1681089600000|2023-04-10 01:20:00|780.6|777.6|779.3|778.3|781.1|779|779.3|777.4|0
1681089900000|2023-04-10 01:25:00|780.4|777.4|779.8|778.8|780.9|778.8|779.5|777.4|0
1681090200000|2023-04-10 01:30:00|780.9|777.9|779.5|778.5|780.9|779|779.3|777.4|0
1681090500000|2023-04-10 01:35:00|780.6|777.6|779|778|780.6|778.5|778.5|777.4|1
1681090800000|2023-04-10 01:40:00|780.1|777.1|779.5|778.5|780.1|778.5|779|777.1|0
1681091100000|2023-04-10 01:45:00|780.6|777.6|780.3|779.3|780.6|779.3|779.5|777.6|0
1681091400000|2023-04-10 01:50:00|780.1|779.1|779.8|778.8|780.3|779.3|779.8|778.8|0
1681091700000|2023-04-10 01:55:00|780.1|779.1|779.4|778.4|780.6|779.6|779.4|778.4|0
1681092000000|2023-04-10 02:00:00|779.5|778.5|780.5|779.5|780.6|779.6|779.3|778.3|0
1681092300000|2023-04-10 02:05:00|780.6|779.6|779.5|778.5|780.6|779.6|779.5|777.6|0
1681092600000|2023-04-10 02:10:00|779.4|778.4|779.6|778.6|779.6|778.6|779.4|778.4|0
1681092900000|2023-04-10 02:15:00|779.8|778.8|779.3|778.3|780.5|779.5|779|778|21
1681093200000|2023-04-10 02:20:00|779.1|778.1|778.5|777.5|779.1|778.1|778.5|777.5|0
1681093500000|2023-04-10 02:25:00|778.3|777.3|778.3|777.3|778.3|777.3|778.3|777.3|0
1681093800000|2023-04-10 02:30:00|778.1|777.1|778|777|778.3|777.3|777.3|775.1|0
1681094100000|2023-04-10 02:35:00|777.8|776.8|778.3|777.3|779.4|777.3|777.8|776.4|0
1681094400000|2023-04-10 02:40:00|779.4|776.4|779.4|776.4|779.4|777.3|778.3|776.4|0
1681094700000|2023-04-10 02:45:00|778.3|777.3|778.3|777.3|778.9|777.3|777.8|775.9|0
1681095000000|2023-04-10 02:50:00|779.4|776.4|777.9|776.9|779.4|778|777.9|776.4|88
1681095300000|2023-04-10 02:55:00|778.4|777.4|777.8|776.8|778.5|777.5|777.8|776.8|0
1681095600000|2023-04-10 03:00:00|777.9|776.9|778.3|777.3|778.5|777.5|777.9|776.9|6
1681095900000|2023-04-10 03:05:00|777.8|776.8|777.8|776.8|777.8|776.8|777.5|776.5|0
1681096200000|2023-04-10 03:10:00|777.9|776.9|777.5|776.5|777.9|776.9|777.5|776.5|1
1681096500000|2023-04-10 03:15:00|777.4|776.4|777.5|776.5|777.6|776.6|777|776|0
1681096800000|2023-04-10 03:20:00|777.4|776.4|777.5|776.5|777.6|776.6|777.4|776.4|0
1681097100000|2023-04-10 03:25:00|777.4|776.4|776.9|775.9|777.5|776.5|776.6|775.6|0
1681097400000|2023-04-10 03:30:00|777|776|776.6|775.6|777.4|776.4|776.4|775.4|0
1681097700000|2023-04-10 03:35:00|776.9|775.9|777.4|776.4|777.8|776.8|776.8|775.8|15
1681098000000|2023-04-10 03:40:00|777|776|777.8|776.8|777.8|776.8|777|776|0
1681098300000|2023-04-10 03:45:00|777.5|776.5|777.8|776.8|778|777|777.4|776.4|0
1681098600000|2023-04-10 03:50:00|777.9|776.9|777.8|776.8|777.9|776.9|777.6|776.6|0
1681098900000|2023-04-10 03:55:00|777.5|776.5|777.9|776.9|777.9|776.9|777.5|776.5|0
1681099200000|2023-04-10 04:00:00|777.8|776.8|778.1|777.1|778.5|777.5|777.8|776.8|0
1681099500000|2023-04-10 04:05:00|778|777|778|777|778.1|777.1|777.5|776.5|0
1681099800000|2023-04-10 04:10:00|778.1|777.1|778|777|778.1|777.1|778|777|0
1681100100000|2023-04-10 04:15:00|778.1|777.1|777.8|776.8|778.1|777.1|777.8|776.8|0
1681100400000|2023-04-10 04:20:00|777.9|776.9|778.3|777.3|778.3|777.3|777.8|776.8|0
1681100700000|2023-04-10 04:25:00|778.5|777.5|778.5|777.5|779.6|777.9|778.4|776.6|0
1681101000000|2023-04-10 04:30:00|778.8|777.8|779|778|779.9|778.1|778.5|776.6|0
1681101300000|2023-04-10 04:35:00|778.9|777.9|779|778|779|778|778.9|777.9|0
1681101600000|2023-04-10 04:40:00|779.4|778.4|779.1|778.1|779.4|778.4|779|778|0
1681101900000|2023-04-10 04:45:00|779.3|778.3|778.9|777.9|779.4|778.4|778.8|777.8|0
1681102200000|2023-04-10 04:50:00|778.8|777.8|778.9|777.9|779.1|778.1|778.5|777.5|1
1681102500000|2023-04-10 04:55:00|779|778|778.9|777.9|779|778|778.8|777.8|1
1681102800000|2023-04-10 05:00:00|779|778|778.9|777.9|779.8|778.8|778.8|777.8|0
1681103100000|2023-04-10 05:05:00|779|778|780|779|780.3|779.3|779|778|0
1681103400000|2023-04-10 05:10:00|780.1|779.1|779.8|778.8|780.1|779.1|779.1|778.1|0
1681103700000|2023-04-10 05:15:00|779.9|778.9|778.9|777.9|779.9|778.9|778.9|777.9|97
1681104000000|2023-04-10 05:20:00|779.1|778.1|779.6|778.6|779.6|778.6|779.1|778.1|0
1681104300000|2023-04-10 05:25:00|779.8|778.8|779.9|778.9|779.9|778.9|779.8|778.8|0
1681104600000|2023-04-10 05:30:00|780|779|779.9|778.9|780.3|779.3|779.6|778.6|0
1681104900000|2023-04-10 05:35:00|780.1|779.1|780.1|779.1|780.3|779.3|779.5|778.5|0
1681105200000|2023-04-10 05:40:00|780|779|778.9|777.9|780.1|779.1|778.8|777.8|0
1681105500000|2023-04-10 05:45:00|779.4|778.4|780|779|780|779|779.4|778.4|3
1681105800000|2023-04-10 05:50:00|779.9|778.9|778.9|777.9|779.9|778.9|778.6|777.6|0
1681106100000|2023-04-10 05:55:00|779.1|778.1|779.1|778.1|779.6|778.6|778.6|777.6|15
1681106400000|2023-04-10 06:00:00|779.4|778.4|777.9|776.9|779.6|778.6|777.8|776.8|1
1681106700000|2023-04-10 06:05:00|777.8|776.8|778.6|777.6|778.8|777.8|776.8|775.8|0
1681107000000|2023-04-10 06:10:00|778.5|777.5|779.4|778.4|779.8|778.8|778.4|777.4|51
1681107300000|2023-04-10 06:15:00|779.5|778.5|780.4|779.4|781.3|780.3|779.4|778.4|61
1681107600000|2023-04-10 06:20:00|780.3|779.3|781.6|780.6|782.1|781.1|780.1|779.1|122
1681107900000|2023-04-10 06:25:00|781.8|780.8|781|780|781.9|780.9|780.9|779.9|11
1681108200000|2023-04-10 06:30:00|781.3|780.3|782.1|781.1|782.4|781.4|781.3|780.3|19
1681108500000|2023-04-10 06:35:00|782|781|783.6|782.6|783.6|782.6|781.4|780.4|110
1681108800000|2023-04-10 06:40:00|783.5|782.5|782.5|781.5|783.9|782.9|782.1|781.1|0
1681109100000|2023-04-10 06:45:00|782.8|781.8|781.6|780.6|783.5|782.5|781.6|780.6|0
1681109400000|2023-04-10 06:50:00|781.8|780.8|784|783|784.6|783.6|781.8|780.8|237
1681109700000|2023-04-10 06:55:00|783.9|782.9|784.3|783.3|784.5|783.5|783.9|782.9|148
1681110000000|2023-04-10 07:00:00|784.4|783.4|786.1|785.1|786.4|785.4|784.4|783.4|58
1681110300000|2023-04-10 07:05:00|786.3|785.3|786|785|786.8|785.8|785.8|784.8|28
1681110600000|2023-04-10 07:10:00|786.1|785.1|784|783|786.3|785.3|782.8|781.8|45
1681110900000|2023-04-10 07:15:00|784.1|783.1|782.5|781.5|784.5|783.5|782.5|781.5|38
1681111200000|2023-04-10 07:20:00|782.8|781.8|782.4|781.4|783|782|782.3|781.3|6
1681111500000|2023-04-10 07:25:00|782.3|781.3|780.5|779.5|782.3|781.3|780|779|7
1681111800000|2023-04-10 07:30:00|780.6|779.6|779.5|778.5|780.8|779.8|779.3|778.3|0
1681112100000|2023-04-10 07:35:00|779|778|780.3|779.3|780.3|779.3|779|778|9
1681112400000|2023-04-10 07:40:00|780.1|779.1|781.4|780.4|782.1|781.1|780.1|779.1|12
1681112700000|2023-04-10 07:45:00|781|780|783.3|782.3|783.8|782.8|781|780|10
1681113000000|2023-04-10 07:50:00|783.1|782.1|782.8|781.8|783.3|782.3|782.5|781.5|4
1681113300000|2023-04-10 07:55:00|782.6|781.6|781|780|782.8|781.8|780|779|21
1681113600000|2023-04-10 08:00:00|781.1|780.1|781|780|782.3|781.3|780.4|779.4|38
1681113900000|2023-04-10 08:05:00|781.5|780.5|783.8|782.8|783.9|782.9|781.4|780.4|91
1681114200000|2023-04-10 08:10:00|783.6|782.6|782.3|781.3|783.6|782.6|781.6|780.6|93
1681114500000|2023-04-10 08:15:00|782.1|781.1|779.5|778.5|782.4|781.4|779.3|778.3|51
1681114800000|2023-04-10 08:20:00|779.6|778.6|783.5|782.5|783.6|782.6|779.1|778.1|157
1681115100000|2023-04-10 08:25:00|783.3|782.3|783.8|782.8|784.9|783.9|780.9|779.9|240
1681115400000|2023-04-10 08:30:00|783.5|782.5|784.8|783.8|785.4|784.4|783|782|168
1681115700000|2023-04-10 08:35:00|784.1|783.1|783|782|784.3|783.3|782.3|781.3|24
1681116000000|2023-04-10 08:40:00|782.9|781.9|782.3|781.3|783.1|782.1|782|781|36
1681116300000|2023-04-10 08:45:00|782.4|781.4|783|782|783.4|782.4|782.1|781.1|55
1681116600000|2023-04-10 08:50:00|782.8|781.8|781.8|780.8|782.9|781.9|781.3|780.3|63
1681116900000|2023-04-10 08:55:00|781.9|780.9|781.9|780.9|782|781|781|780|5
1681117200000|2023-04-10 09:00:00|782|781|782.3|781.3|782.5|781.5|781.8|780.8|103
1681117500000|2023-04-10 09:05:00|782.4|781.4|782.3|781.3|782.9|781.9|782.1|781.1|70
1681117800000|2023-04-10 09:10:00|782.4|781.4|782.8|781.8|782.9|781.9|781.9|780.9|94
1681118100000|2023-04-10 09:15:00|782.5|781.5|781.6|780.6|782.5|781.5|781.6|780.6|8
1681118400000|2023-04-10 09:20:00|781.8|780.8|781.1|780.1|781.8|780.8|781.1|780.1|60
1681118700000|2023-04-10 09:25:00|781.3|780.3|781.9|780.9|782.5|781.5|781.1|780.1|3
1681119000000|2023-04-10 09:30:00|781.8|780.8|781.3|780.3|782|781|781.1|780.1|81
1681119300000|2023-04-10 09:35:00|781.4|780.4|781|780|781.6|780.6|780.8|779.8|24
1681119600000|2023-04-10 09:40:00|780.8|779.8|780.8|779.8|781|780|780.6|779.6|4
1681119900000|2023-04-10 09:45:00|780.9|779.9|781.1|780.1|781.1|780.1|780.8|779.8|6
1681120200000|2023-04-10 09:50:00|781|780|780.8|779.8|781.1|780.1|780.8|779.8|4
1681120500000|2023-04-10 09:55:00|780.5|779.5|780.3|779.3|780.6|779.6|780|779|6
1681120800000|2023-04-10 10:00:00|780.5|779.5|781.5|780.5|781.5|780.5|780.5|779.5|12
1681121100000|2023-04-10 10:05:00|781.3|780.3|781|780|782.5|781.5|781|780|55
1681121400000|2023-04-10 10:10:00|780.9|779.9|781|780|781.1|780.1|780.8|779.8|80
1681121700000|2023-04-10 10:15:00|781.1|780.1|781.5|780.5|781.5|780.5|781|780|4
1681122000000|2023-04-10 10:20:00|781.9|780.9|781.3|780.3|782.1|781.1|781|780|58
1681122300000|2023-04-10 10:25:00|781.4|780.4|779.5|778.5|781.4|780.4|779.5|778.5|7
1681122600000|2023-04-10 10:30:00|778.8|777.8|778.5|777.5|779|778|778.3|777.3|274
1681122900000|2023-04-10 10:35:00|778.3|777.3|779|778|779.3|778.3|778.3|777.3|21
1681123200000|2023-04-10 10:40:00|778.9|777.9|778.9|777.9|779.3|778.3|778.3|777.3|2
1681123500000|2023-04-10 10:45:00|778.8|777.8|778.5|777.5|778.9|777.9|778|777|85
1681123800000|2023-04-10 10:50:00|778.3|777.3|779|778|779.1|778.1|778.3|777.3|15
1681124100000|2023-04-10 10:55:00|779.1|778.1|778|777|779.1|778.1|778|777|93
1681124400000|2023-04-10 11:00:00|778.1|777.1|778|777|778.3|777.3|777.6|776.6|54
1681124700000|2023-04-10 11:05:00|778.1|777.1|779.3|778.3|779.4|778.4|778|777|2
1681125000000|2023-04-10 11:10:00|779.4|778.4|780|779|780.3|779.3|779.4|778.4|121
1681125300000|2023-04-10 11:15:00|779.9|778.9|779.3|778.3|780.3|779.3|779.3|778.3|51
1681125600000|2023-04-10 11:20:00|779.5|778.5|779.1|778.1|780|779|779|778|38
1681125900000|2023-04-10 11:25:00|779|778|778|777|779|778|778|777|5
1681126200000|2023-04-10 11:30:00|778.1|777.1|778|777|778.3|777.3|777.9|776.9|8
1681126500000|2023-04-10 11:35:00|777.9|776.9|778.3|777.3|778.8|777.8|777.9|776.9|164
1681126800000|2023-04-10 11:40:00|778.4|777.4|778.8|777.8|778.9|777.9|778|777|3
1681127100000|2023-04-10 11:45:00|778.9|777.9|778.8|777.8|779.3|778.3|778.8|777.8|4
1681127400000|2023-04-10 11:50:00|778.9|777.9|780|779|780|779|778.5|777.5|52
1681127700000|2023-04-10 11:55:00|779.9|778.9|781|780|781|780|779.4|778.4|22
1681128000000|2023-04-10 12:00:00|780.9|779.9|780.5|779.5|781.1|780.1|780.3|779.3|10
1681128300000|2023-04-10 12:05:00|780.4|779.4|780|779|780.8|779.8|779.5|778.5|95
1681128600000|2023-04-10 12:10:00|780.3|779.3|780.6|779.6|780.9|779.9|779.9|778.9|12
1681128900000|2023-04-10 12:15:00|780.8|779.8|779.8|778.8|781.8|780.8|779.8|778.8|68
1681129200000|2023-04-10 12:20:00|779.5|778.5|779.8|778.8|780.8|779.8|779.1|778.1|181
1681129500000|2023-04-10 12:25:00|780|779|779.9|778.9|781.1|780.1|779.5|778.5|61
1681129800000|2023-04-10 12:30:00|779.8|778.8|775|774|780|779|774.6|773.6|100
1681130100000|2023-04-10 12:35:00|774.8|773.8|772.3|771.3|775.4|774.4|771.8|770.8|26
1681130400000|2023-04-10 12:40:00|772.5|771.5|773|772|773.5|772.5|772.3|771.3|11
1681130700000|2023-04-10 12:45:00|772.9|771.9|772.8|771.8|773.9|772.9|772.8|771.8|30
1681131000000|2023-04-10 12:50:00|772.9|771.9|772.4|771.4|773.8|772.8|772.3|771.3|13
1681131300000|2023-04-10 12:55:00|772.3|771.3|770|769|772.9|771.9|769.3|768.3|135
1681131600000|2023-04-10 13:00:00|769.8|768.8|774.5|773.5|775.1|774.1|769.5|768.5|183
1681131900000|2023-04-10 13:05:00|774.6|773.6|774.5|773.5|775.3|774.3|773.3|772.3|66
1681132200000|2023-04-10 13:10:00|774.4|773.4|774.1|773.1|776.3|775.3|773.9|772.9|128
1681132500000|2023-04-10 13:15:00|774.3|773.3|775.6|774.6|776.3|775.3|773.8|772.8|76
1681132800000|2023-04-10 13:20:00|776|775|776|775|776.3|775.3|775|774|10
1681133100000|2023-04-10 13:25:00|775.9|774.9|776.8|775.8|777|776|775.3|774.3|4
1681133400000|2023-04-10 13:30:00|777|776|778.8|777.8|779.1|778.1|777|776|25
1681133700000|2023-04-10 13:35:00|778.5|777.5|779.8|778.8|779.8|778.8|777.9|776.9|125
1681134000000|2023-04-10 13:40:00|779.6|778.6|780.6|779.6|782.9|781.9|779.6|778.6|264
1681134300000|2023-04-10 13:45:00|780.8|779.8|781.4|780.4|782.9|781.9|780.4|779.4|79
1681134600000|2023-04-10 13:50:00|781.5|780.5|782|781|782.8|781.8|781.3|780.3|19
1681134900000|2023-04-10 13:55:00|781.9|780.9|782|781|782.5|781.5|781.1|780.1|166
1681135200000|2023-04-10 14:00:00|782.1|781.1|783|782|784.1|783.1|782|781|72
1681135500000|2023-04-10 14:05:00|783.1|782.1|783.5|782.5|784.3|783.3|782.8|781.8|86
1681135800000|2023-04-10 14:10:00|783.4|782.4|784|783|784.4|783.4|783.4|782.4|73
1681136100000|2023-04-10 14:15:00|784.1|783.1|781.5|780.5|784.4|783.4|781.4|780.4|123
1681136400000|2023-04-10 14:20:00|782|781|782.8|781.8|782.8|781.8|781.1|780.1|198
1681136700000|2023-04-10 14:25:00|782.6|781.6|783.3|782.3|783.3|782.3|782.1|781.1|32
1681137000000|2023-04-10 14:30:00|783|782|784.3|783.3|784.9|783.9|783|782|87
1681137300000|2023-04-10 14:35:00|784.5|783.5|783.8|782.8|786.4|785.4|783.5|782.5|127
1681137600000|2023-04-10 14:40:00|784|783|778.5|777.5|784.1|783.1|777.8|776.8|696
1681137900000|2023-04-10 14:45:00|778.4|777.4|775.3|774.3|778.4|777.4|775|774|91
1681138200000|2023-04-10 14:50:00|775.4|774.4|776.3|775.3|776.8|775.8|775.4|774.4|126
1681138500000|2023-04-10 14:55:00|776.5|775.5|775.8|774.8|776.8|775.8|775.4|774.4|8
1681138800000|2023-04-10 15:00:00|776|775|779|778|779.3|778.3|775.4|774.4|71
1681139100000|2023-04-10 15:05:00|779.3|778.3|777.3|776.3|779.8|778.8|777|776|119
1681139400000|2023-04-10 15:10:00|777.4|776.4|779|778|779.8|778.8|777.1|776.1|59
1681139700000|2023-04-10 15:15:00|779.1|778.1|779.3|778.3|780.3|779.3|778.3|777.3|77
1681140000000|2023-04-10 15:20:00|779.1|778.1|777.6|776.6|779.3|778.3|776.6|775.6|153
1681140300000|2023-04-10 15:25:00|777.5|776.5|781|780|781.5|780.5|777.5|776.5|513
1681140600000|2023-04-10 15:30:00|780.8|779.8|778.8|777.8|780.8|779.8|777.5|776.5|27
1681140900000|2023-04-10 15:35:00|778.4|777.4|776.9|775.9|778.4|777.4|776.8|775.8|147
1681141200000|2023-04-10 15:40:00|776.8|775.8|775.8|774.8|777|776|775.3|774.3|6
1681141500000|2023-04-10 15:45:00|775.5|774.5|777.3|776.3|777.5|776.5|775.3|774.3|8
1681141800000|2023-04-10 15:50:00|777.4|776.4|777.4|776.4|777.8|776.8|777|776|4
1681142100000|2023-04-10 15:55:00|777.3|776.3|775.3|774.3|777.5|776.5|774.9|773.9|60
1681142400000|2023-04-10 16:00:00|775.1|774.1|775.3|774.3|775.4|774.4|774.5|773.5|7
1681142700000|2023-04-10 16:05:00|775.1|774.1|776.8|775.8|776.9|775.9|775|774|87
1681143000000|2023-04-10 16:10:00|776.9|775.9|777.3|776.3|777.5|776.5|776.5|775.5|17
1681143300000|2023-04-10 16:15:00|777.4|776.4|776.3|775.3|778|777|776.3|775.3|5
1681143600000|2023-04-10 16:20:00|776.5|775.5|776.8|775.8|777.5|776.5|776.3|775.3|165
1681143900000|2023-04-10 16:25:00|776.9|775.9|776.9|775.9|777.5|776.5|775.9|774.9|12
1681144200000|2023-04-10 16:30:00|777|776|776.3|775.3|777.5|776.5|776.3|775.3|60
1681144500000|2023-04-10 16:35:00|776.4|775.4|775.5|774.5|776.9|775.9|775.4|774.4|2
1681144800000|2023-04-10 16:40:00|775.6|774.6|775.4|774.4|775.9|774.9|774.5|773.5|26
1681145100000|2023-04-10 16:45:00|775.6|774.6|774.9|773.9|775.8|774.8|774.8|773.8|15
1681145400000|2023-04-10 16:50:00|775|774|776|775|776|775|774.1|773.1|21
1681145700000|2023-04-10 16:55:00|775.8|774.8|776|775|776.3|775.3|775|774|4
1681146000000|2023-04-10 17:00:00|776.3|775.3|776.5|775.5|777|776|776|775|33
1681146300000|2023-04-10 17:05:00|776.4|775.4|776.4|775.4|777.3|776.3|776|775|118
1681146600000|2023-04-10 17:10:00|776.3|775.3|777.5|776.5|777.5|776.5|776.3|775.3|7
1681146900000|2023-04-10 17:15:00|777.4|776.4|777.1|776.1|777.4|776.4|776.6|775.6|33
1681147200000|2023-04-10 17:20:00|777|776|778.3|777.3|778.9|777.9|777|776|9
1681147500000|2023-04-10 17:25:00|778|777|778.8|777.8|779.3|778.3|777.8|776.8|3
1681147800000|2023-04-10 17:30:00|778.9|777.9|777.8|776.8|779.5|778.5|777.6|776.6|94
1681148100000|2023-04-10 17:35:00|778|777|777.1|776.1|778.4|777.4|777|776|2
1681148400000|2023-04-10 17:40:00|777.3|776.3|777.6|776.6|778|777|777|776|25
1681148700000|2023-04-10 17:45:00|777.8|776.8|779|778|779|778|777.6|776.6|41
1681149000000|2023-04-10 17:50:00|778.8|777.8|779.4|778.4|779.8|778.8|778.8|777.8|4
1681149300000|2023-04-10 17:55:00|779.5|778.5|779.1|778.1|780|779|779|778|5
1681149600000|2023-04-10 18:00:00|779.3|778.3|779.8|778.8|780.1|779.1|779.1|778.1|4
1681149900000|2023-04-10 18:05:00|779.9|778.9|780|779|780.8|779.8|779.8|778.8|109
1681150200000|2023-04-10 18:10:00|780.1|779.1|781.5|780.5|781.8|780.8|780.1|779.1|5
1681150500000|2023-04-10 18:15:00|781.6|780.6|781.5|780.5|782.3|781.3|781.1|780.1|116
1681150800000|2023-04-10 18:20:00|781.3|780.3|779.5|778.5|781.4|780.4|779|778|6
1681151100000|2023-04-10 18:25:00|779.6|778.6|778.1|777.1|780.3|779.3|776.9|775.9|177
1681151400000|2023-04-10 18:30:00|778.3|777.3|778.4|777.4|779.8|778.8|778|777|10
1681151700000|2023-04-10 18:35:00|778.5|777.5|779|778|779.5|778.5|778.3|777.3|49
1681152000000|2023-04-10 18:40:00|779.1|778.1|778.3|777.3|779.3|778.3|778|777|3
1681152300000|2023-04-10 18:45:00|778.4|777.4|779.1|778.1|779.3|778.3|778.3|777.3|4
1681152600000|2023-04-10 18:50:00|779|778|778.8|777.8|779.3|778.3|778.3|777.3|5
1681152900000|2023-04-10 18:55:00|778.6|777.6|779|778|779|778|778|777|2
1681153200000|2023-04-10 19:00:00|778.9|777.9|779.1|778.1|779.4|778.4|778.6|777.6|0
1681153500000|2023-04-10 19:05:00|779|778|778.4|777.4|779|778|777.8|776.8|0
1681153800000|2023-04-10 19:10:00|778.3|777.3|778|777|778.3|777.3|777.6|776.6|20
1681154100000|2023-04-10 19:15:00|778.1|777.1|777.8|776.8|778.3|777.3|777.5|776.5|3
1681154400000|2023-04-10 19:20:00|777.9|776.9|777.5|776.5|777.9|776.9|777.3|776.3|1
1681154700000|2023-04-10 19:25:00|777.4|776.4|778.1|777.1|778.3|777.3|777.4|776.4|0
1681155000000|2023-04-10 19:30:00|778.3|777.3|778.6|777.6|778.6|777.6|777.8|776.8|0
1681155300000|2023-04-10 19:35:00|778.8|777.8|778.5|777.5|779.1|778.1|778.5|777.5|0
1681155600000|2023-04-10 19:40:00|778.6|777.6|778.9|777.9|778.9|777.9|778.6|777.6|0
1681155900000|2023-04-10 19:45:00|778.8|777.8|779.1|778.1|779.3|778.3|778.6|777.6|0
1681156200000|2023-04-10 19:50:00|779|778|778.5|777.5|779.5|778.5|778.5|777.5|1
1681156500000|2023-04-10 19:55:00|778.6|777.6|779.5|778.5|779.5|778.5|778.6|777.6|4
1681156800000|2023-04-10 20:00:00|779.4|778.4|779.5|778.5|779.6|778.6|779.1|778.1|1
1681157100000|2023-04-10 20:05:00|779.6|778.6|779.3|778.3|779.8|778.8|779.3|778.3|0
1681157400000|2023-04-10 20:10:00|779.1|778.1|779.1|778.1|779.1|778.1|779|778|0
1681157700000|2023-04-10 20:15:00|779.3|778.3|778.8|777.8|779.3|778.3|778.6|777.6|29
1681158000000|2023-04-10 20:20:00|779.1|778.1|779.1|778.1|779.1|778.1|778.8|777.8|2
1681158300000|2023-04-10 20:25:00|779|778|778.6|777.6|779|778|778.4|777.4|0
1681158600000|2023-04-10 20:30:00|778.8|777.8|778.8|777.8|778.8|777.8|778.1|777.1|1
1681158900000|2023-04-10 20:35:00|778.6|777.6|778.8|777.8|778.8|777.8|778.6|777.6|0
1681159200000|2023-04-10 20:40:00|778.9|777.9|779.1|778.1|779.3|778.3|778.8|777.8|0
1681159500000|2023-04-10 20:45:00|779.3|778.3|778.6|777.6|779.3|778.3|778.5|777.5|0
1681159800000|2023-04-10 20:50:00|778.8|777.8|778.6|777.6|778.8|777.8|778.5|777.5|1
1681160100000|2023-04-10 20:55:00|778.3|777.3|778|777|778.9|777.8|777.6|775.9|31
1681160400000|2023-04-10 21:00:00|778.1|777.1|779.9|776.9|779.9|777.1|778.1|775.8|0
1681160700000|2023-04-10 21:05:00|779.8|776.8|780|777|780|777|779.8|776.8|0
1681161600000|2023-04-10 21:20:00|780.1|777.1|780.3|777.3|780.3|777.3|780.1|777.1|0
1681162500000|2023-04-10 21:35:00|780.4|777.4|780.4|777.4|780.4|777.4|780.4|777.4|0
1681163400000|2023-04-10 21:50:00|780.5|777.5|780.4|777.4|780.6|777.6|780.1|777.1|0
1681163700000|2023-04-10 21:55:00|779.8|776.8|779.8|776.8|779.8|776.8|779.8|776.8|0
1681174800000|2023-04-11 01:00:00|780|779|779.4|778.4|780|779|778.8|777.8|2
1681175100000|2023-04-11 01:05:00|779.5|778.5|779.3|778.3|780.3|779.3|778.9|777.9|0
1681175400000|2023-04-11 01:10:00|779.4|778.4|778.9|777.9|779.5|778.5|778.9|777.9|0
1681175700000|2023-04-11 01:15:00|779|778|779|778|779.5|778.5|778.9|777.9|4
1681176000000|2023-04-11 01:20:00|779.1|778.1|778.6|777.6|779.9|778.9|778.6|777.6|3
1681176300000|2023-04-11 01:25:00|778.4|777.4|778.4|777.4|778.9|777.9|778.4|777.4|1
1681176600000|2023-04-11 01:30:00|778.1|777.1|777.6|776.6|778.5|777.5|777.6|776.6|0
1681176900000|2023-04-11 01:35:00|777.5|776.5|778.1|777.1|778.4|777.4|776.9|775.9|0
1681177200000|2023-04-11 01:40:00|778.3|777.3|778.4|777.4|778.8|777.8|777.9|776.9|4
1681177500000|2023-04-11 01:45:00|778.1|777.1|778.3|777.3|778.5|777.5|777.9|776.9|2
1681177800000|2023-04-11 01:50:00|778.1|777.1|778.1|777.1|778.4|777.4|777.9|776.9|0
1681178100000|2023-04-11 01:55:00|778.4|777.4|778.6|777.6|778.9|777.9|778.4|777.4|5
1681178400000|2023-04-11 02:00:00|778.9|777.9|780.6|779.6|780.6|779.6|778.9|777.9|55
1681178700000|2023-04-11 02:05:00|780.4|779.4|780.8|779.8|781.1|780.1|780.3|779.3|35
1681179000000|2023-04-11 02:10:00|780.9|779.9|781.1|780.1|782.4|780.8|780.9|779.4|10
1681179300000|2023-04-11 02:15:00|781.3|780.3|781.1|780.1|781.4|780.4|780.6|779.6|0
1681179600000|2023-04-11 02:20:00|780.8|779.8|780.6|779.6|781.1|780.1|780.4|779.4|0
1681179900000|2023-04-11 02:25:00|780.5|779.5|780.6|779.6|780.9|779.9|780.5|779.5|2
1681180200000|2023-04-11 02:30:00|780.9|779.9|780.6|779.6|782.1|780.6|780.6|778.9|23
1681180500000|2023-04-11 02:35:00|780.8|779.8|780.4|779.4|780.8|779.8|780.3|779.3|0
1681180800000|2023-04-11 02:40:00|780.1|779.1|780.3|779.3|780.4|779.4|780.1|779.1|0
1681181100000|2023-04-11 02:45:00|780.4|779.4|780|779|780.5|779.5|779.9|778.9|1
1681181400000|2023-04-11 02:50:00|779.9|778.9|780.1|779.1|780.1|779.1|779.9|778.9|0
1681181700000|2023-04-11 02:55:00|779.9|778.9|780.1|779.1|780.1|779.1|779.6|778.6|3
1681182000000|2023-04-11 03:00:00|780.3|779.3|781.4|778.4|781.6|779.8|780.3|778.4|0
1681182300000|2023-04-11 03:05:00|780.4|779.4|781.3|780.3|782.1|780.3|780.4|779.1|0
1681182600000|2023-04-11 03:10:00|781.5|780.5|781.6|780.6|781.6|780.6|781.5|780.5|0
1681182900000|2023-04-11 03:15:00|781.5|780.5|781.6|780.6|781.6|780.6|781.4|780.4|0
1681183200000|2023-04-11 03:20:00|781.8|780.8|781.5|780.5|782.6|780.8|781.5|779.6|0
1681183500000|2023-04-11 03:25:00|782.4|779.4|781|780|782.4|780.3|781|779.4|0
1681183800000|2023-04-11 03:30:00|780.6|779.6|780.6|779.6|780.8|779.8|780.6|779.6|0
1681184100000|2023-04-11 03:35:00|780.5|779.5|780.6|779.6|780.8|779.8|780.4|779.4|0
1681184400000|2023-04-11 03:40:00|780.5|779.5|780.4|779.4|780.6|779.6|780.1|779.1|4
1681184700000|2023-04-11 03:45:00|780.3|779.3|780.3|779.3|780.5|779.5|780.3|779.3|4
1681185000000|2023-04-11 03:50:00|780.1|779.1|780.6|779.6|780.8|779.8|780.1|779.1|8
1681185300000|2023-04-11 03:55:00|780.5|779.5|780.3|779.3|780.5|779.5|780.3|779.3|0
1681185600000|2023-04-11 04:00:00|780.6|779.6|781.4|780.4|781.4|780.4|780.6|779.6|33
1681185900000|2023-04-11 04:05:00|781.1|780.1|781.4|780.4|781.4|780.4|781.1|780.1|0
1681186200000|2023-04-11 04:10:00|781.6|780.6|781.6|780.6|781.6|780.6|781.6|780.6|5
1681186500000|2023-04-11 04:15:00|781.8|780.8|781.1|780.1|781.9|780.9|781.1|780.1|8
1681186800000|2023-04-11 04:20:00|781|780|781.1|780.1|781.1|780.1|780.6|779.6|0
1681187100000|2023-04-11 04:25:00|781.4|780.4|781.1|780.1|781.4|780.4|781.1|780.1|0
1681187400000|2023-04-11 04:30:00|781.3|780.3|781.1|780.1|781.3|780.3|780.9|779.9|0
1681187700000|2023-04-11 04:35:00|781|780|781.1|780.1|781.1|780.1|780.6|779.6|0
1681188000000|2023-04-11 04:40:00|781.4|780.4|781.1|780.1|781.6|780.6|781.1|780.1|2
1681188300000|2023-04-11 04:45:00|780.6|779.6|780.9|779.9|780.9|779.9|780.6|779.6|0
1681188600000|2023-04-11 04:50:00|781.1|780.1|780.9|779.9|781.1|780.1|780.9|779.9|0
1681188900000|2023-04-11 04:55:00|780.8|779.8|781|780|781|780|780.8|779.8|8
1681189200000|2023-04-11 05:00:00|781.3|780.3|781.3|780.3|782.1|780.3|780.8|778.9|0
1681189500000|2023-04-11 05:05:00|782.1|779.1|781|780|782.1|780.5|781|779.1|2
1681189800000|2023-04-11 05:10:00|782.1|779.1|781.8|780.8|782.1|780.8|781|779.1|1
1681190100000|2023-04-11 05:15:00|781.5|780.5|781.8|780.8|781.8|780.8|781|780|2
1681190400000|2023-04-11 05:20:00|781.6|780.6|781.4|780.4|781.8|780.8|781.3|780.3|0
1681190700000|2023-04-11 05:25:00|781.5|780.5|781.3|780.3|781.8|780.8|781.3|780.3|0
1681191000000|2023-04-11 05:30:00|781.5|780.5|781.9|780.9|782.9|781|781.4|779.9|31
1681191300000|2023-04-11 05:35:00|781.8|780.8|781.1|780.1|781.8|780.8|781.1|780.1|1
1681191600000|2023-04-11 05:40:00|781.3|780.3|781.6|780.6|781.6|780.6|781.1|780.1|0
1681191900000|2023-04-11 05:45:00|781.4|780.4|782.1|781.1|782.1|781.1|781.4|780.4|0
1681192200000|2023-04-11 05:50:00|782|781|781.5|780.5|782.1|781.1|781.5|780.5|0
1681192500000|2023-04-11 05:55:00|781.6|780.6|782.1|781.1|782.4|781.4|781.6|780.6|5
1681192800000|2023-04-11 06:00:00|782.3|781.3|783.1|782.1|783.1|782.1|781.9|780.9|25
1681193100000|2023-04-11 06:05:00|783.3|782.3|783.6|782.6|783.9|782.9|783.3|782.3|15
1681193400000|2023-04-11 06:10:00|783.5|782.5|784.4|783.4|784.5|783.5|783.3|782.3|91
1681193700000|2023-04-11 06:15:00|784.3|783.3|784.4|783.4|785|784|784.3|783.3|19
1681194000000|2023-04-11 06:20:00|784.3|783.3|784.3|783.3|785.1|784.1|784.3|783.3|17
1681194300000|2023-04-11 06:25:00|784.4|783.4|783.6|782.6|784.5|783.5|783.1|782.1|150
1681194600000|2023-04-11 06:30:00|783.8|782.8|783.3|782.3|784.1|783.1|783|782|15
1681194900000|2023-04-11 06:35:00|783.4|782.4|782.6|781.6|783.4|782.4|782.6|781.6|11
1681195200000|2023-04-11 06:40:00|782.5|781.5|780.6|779.6|783.3|782.3|780.6|779.6|49
1681195500000|2023-04-11 06:45:00|780.8|779.8|779.1|778.1|780.8|779.8|779.1|778.1|119
1681195800000|2023-04-11 06:50:00|779.3|778.3|779.4|778.4|780.3|779.3|778.5|777.5|53
1681196100000|2023-04-11 06:55:00|779|778|780.3|779.3|780.6|779.6|778.8|777.8|38
1681196400000|2023-04-11 07:00:00|780.4|779.4|782.1|781.1|783.3|782.3|780.4|779.4|143
1681196700000|2023-04-11 07:05:00|781.9|780.9|780.8|779.8|782.6|781.6|780.4|779.4|82
1681197000000|2023-04-11 07:10:00|780.6|779.6|778.8|777.8|780.8|779.8|778.8|777.8|22
1681197300000|2023-04-11 07:15:00|778.9|777.9|777.5|776.5|779.1|778.1|777.4|776.4|81
1681197600000|2023-04-11 07:20:00|777.4|776.4|777.5|776.5|778.8|777.8|777|776|509
1681197900000|2023-04-11 07:25:00|777.4|776.4|777.1|776.1|777.5|776.5|776.6|775.6|18
1681198200000|2023-04-11 07:30:00|777|776|776.6|775.6|777.5|776.5|776.5|775.5|100
1681198500000|2023-04-11 07:35:00|776.8|775.8|776|775|777|776|775|774|33
1681198800000|2023-04-11 07:40:00|775.8|774.8|776|775|776.1|775.1|774.5|773.5|22
1681199100000|2023-04-11 07:45:00|775.9|774.9|776.4|775.4|776.6|775.6|775.4|774.4|111
1681199400000|2023-04-11 07:50:00|776.5|775.5|775.8|774.8|776.5|775.5|775.1|774.1|289
1681199700000|2023-04-11 07:55:00|776|775|775.6|774.6|776|775|774.9|773.9|32
1681200000000|2023-04-11 08:00:00|775.8|774.8|775.4|774.4|775.8|774.8|774.5|773.5|64
1681200300000|2023-04-11 08:05:00|775.5|774.5|773.8|772.8|775.5|774.5|773.3|772.3|41
1681200600000|2023-04-11 08:10:00|773.9|772.9|774.3|773.3|775.1|774.1|773.9|772.9|214
1681200900000|2023-04-11 08:15:00|774.1|773.1|775|774|775|774|773.4|772.4|171
1681201200000|2023-04-11 08:20:00|775.4|774.4|776.3|775.3|776.8|775.8|774.8|773.8|167
1681201500000|2023-04-11 08:25:00|776|775|773.5|772.5|776.3|775.3|772.5|771.5|140
1681201800000|2023-04-11 08:30:00|773.6|772.6|775.6|774.6|776.3|775.3|773|772|437
1681202100000|2023-04-11 08:35:00|775.8|774.8|777.3|776.3|777.4|776.4|774.8|773.8|446
1681202400000|2023-04-11 08:40:00|777.1|776.1|776.1|775.1|778.3|777.3|776|775|187
1681202700000|2023-04-11 08:45:00|775.8|774.8|775.8|774.8|776|775|775.4|774.4|94
1681203000000|2023-04-11 08:50:00|775.9|774.9|773.9|772.9|776|775|773.5|772.5|234
1681203300000|2023-04-11 08:55:00|774|773|774.5|773.5|775.4|774.4|774|773|228
1681203600000|2023-04-11 09:00:00|774.3|773.3|774.6|773.6|775.1|774.1|773.5|772.5|403
1681203900000|2023-04-11 09:05:00|774.5|773.5|774.5|773.5|775.3|774.3|774.3|773.3|94
1681204200000|2023-04-11 09:10:00|774.6|773.6|774.5|773.5|775|774|774.3|773.3|14
1681204500000|2023-04-11 09:15:00|774.6|773.6|775.4|774.4|776|775|774.5|773.5|225
1681204800000|2023-04-11 09:20:00|775.3|774.3|775.3|774.3|775.5|774.5|774.9|773.9|44
1681205100000|2023-04-11 09:25:00|775.4|774.4|774.5|773.5|775.5|774.5|774.1|773.1|450
1681205400000|2023-04-11 09:30:00|774.4|773.4|773.3|772.3|775|774|773.1|772.1|185
1681205700000|2023-04-11 09:35:00|773.5|772.5|774.3|773.3|774.9|773.9|773.4|772.4|119
1681206000000|2023-04-11 09:40:00|773.9|772.9|772.8|771.8|774.5|773.5|772.5|771.5|94
1681206300000|2023-04-11 09:45:00|772.6|771.6|771.3|770.3|772.8|771.8|771.3|770.3|105
1681206600000|2023-04-11 09:50:00|771.1|770.1|770.6|769.6|771.4|770.4|770.6|769.6|8
1681206900000|2023-04-11 09:55:00|770.8|769.8|771.9|770.9|771.9|770.9|770.3|769.3|147
1681207200000|2023-04-11 10:00:00|772|771|769.8|768.8|772.1|771.1|769.5|768.5|101
1681207500000|2023-04-11 10:05:00|769.6|768.6|769.3|768.3|770.5|769.5|769.1|768.1|99
1681207800000|2023-04-11 10:10:00|769|768|769.3|768.3|769.5|768.5|768.9|767.9|3
1681208100000|2023-04-11 10:15:00|769|768|769.5|768.5|769.5|768.5|768.8|767.8|52
1681208400000|2023-04-11 10:20:00|769.4|768.4|769.5|768.5|769.9|768.9|769.1|768.1|73
1681208700000|2023-04-11 10:25:00|769.6|768.6|769.5|768.5|770.1|769.1|769.1|768.1|49
1681209000000|2023-04-11 10:30:00|769.4|768.4|767.6|766.6|769.5|768.5|767.5|766.5|185
1681209300000|2023-04-11 10:35:00|767.8|766.8|767.3|766.3|767.8|766.8|765.1|764.1|29
1681209600000|2023-04-11 10:40:00|767|766|764.9|763.9|767.3|766.3|764.9|763.9|102
1681209900000|2023-04-11 10:45:00|764.8|763.8|766.3|765.3|766.4|765.4|764.5|763.5|122
1681210200000|2023-04-11 10:50:00|766.5|765.5|765.8|764.8|766.9|765.9|765.5|764.5|21
1681210500000|2023-04-11 10:55:00|765.9|764.9|766.3|765.3|766.5|765.5|765.6|764.6|6
1681210800000|2023-04-11 11:00:00|766.1|765.1|766|765|766.4|765.4|765.6|764.6|53
1681211100000|2023-04-11 11:05:00|765.8|764.8|766.5|765.5|767|766|765.6|764.6|187
1681211400000|2023-04-11 11:10:00|766.8|765.8|766|765|767|766|765.8|764.8|9
1681211700000|2023-04-11 11:15:00|765.8|764.8|766.5|765.5|766.8|765.8|765.4|764.4|403
1681212000000|2023-04-11 11:20:00|766.4|765.4|766.9|765.9|767|766|766.4|765.4|27
1681212300000|2023-04-11 11:25:00|767|766|765.5|764.5|767|766|765.4|764.4|9
1681212600000|2023-04-11 11:30:00|765.8|764.8|765.5|764.5|766.5|765.5|765.4|764.4|57
1681212900000|2023-04-11 11:35:00|765.3|764.3|765|764|765.8|764.8|765|764|192
1681213200000|2023-04-11 11:40:00|765.3|764.3|765|764|765.3|764.3|763.8|762.8|47
1681213500000|2023-04-11 11:45:00|764.9|763.9|765.4|764.4|765.5|764.5|764.8|763.8|54
1681213800000|2023-04-11 11:50:00|765.3|764.3|766.1|765.1|766.3|765.3|765.3|764.3|7
1681214100000|2023-04-11 11:55:00|766.3|765.3|764.9|763.9|766.5|765.5|764.1|763.1|9
1681214400000|2023-04-11 12:00:00|765|764|765.9|764.9|766|765|764.8|763.8|146
1681214700000|2023-04-11 12:05:00|766|765|765.6|764.6|766.3|765.3|764.8|763.8|25
1681215000000|2023-04-11 12:10:00|765.8|764.8|766.8|765.8|767.1|766.1|765.5|764.5|217
1681215300000|2023-04-11 12:15:00|766.9|765.9|766.8|765.8|766.9|765.9|765.5|764.5|132
1681215600000|2023-04-11 12:20:00|766.6|765.6|765.8|764.8|766.8|765.8|765.3|764.3|27
1681215900000|2023-04-11 12:25:00|765.9|764.9|765.5|764.5|766.3|765.3|765.3|764.3|9
1681216200000|2023-04-11 12:30:00|765.3|764.3|765.1|764.1|765.5|764.5|764.5|763.5|87
1681216500000|2023-04-11 12:35:00|765|764|765.3|764.3|765.8|764.8|764.8|763.8|5
1681216800000|2023-04-11 12:40:00|765|764|764.6|763.6|765.5|764.5|764|763|363
1681217100000|2023-04-11 12:45:00|764.5|763.5|764|763|764.8|763.8|764|763|158
1681217400000|2023-04-11 12:50:00|763.9|762.9|764|763|764.6|763.6|763.8|762.8|67
1681217700000|2023-04-11 12:55:00|763.9|762.9|763.5|762.5|764|763|763.4|762.4|33
1681218000000|2023-04-11 13:00:00|763.6|762.6|766.6|765.6|767|766|762.8|761.8|72
1681218300000|2023-04-11 13:05:00|766.8|765.8|768|767|768|767|766.4|765.4|91
1681218600000|2023-04-11 13:10:00|768.1|767.1|769.1|768.1|770.8|769.8|768|767|343
1681218900000|2023-04-11 13:15:00|769|768|770.3|769.3|770.4|769.4|767.8|766.8|569
1681219200000|2023-04-11 13:20:00|770|769|768.8|767.8|771|770|767.8|766.8|284
1681219500000|2023-04-11 13:25:00|768.6|767.6|768.8|767.8|769|768|767.8|766.8|590
1681219800000|2023-04-11 13:30:00|768.5|767.5|768.5|767.5|769|768|767.3|766.3|211
1681220100000|2023-04-11 13:35:00|768.4|767.4|768.3|767.3|769.8|768.8|768|767|12
1681220400000|2023-04-11 13:40:00|768.5|767.5|769.5|768.5|769.8|768.8|767.5|766.5|86
1681220700000|2023-04-11 13:45:00|769|768|768|767|770.3|769.3|767.3|766.3|107
1681221000000|2023-04-11 13:50:00|768.3|767.3|766.5|765.5|768.4|767.4|766|765|96
1681221300000|2023-04-11 13:55:00|766.6|765.6|766.4|765.4|767|766|765.8|764.8|118
1681221600000|2023-04-11 14:00:00|766.5|765.5|769.8|768.8|770.5|769.5|766.5|765.5|162
1681221900000|2023-04-11 14:05:00|770|769|768.3|767.3|770|769|768.1|767.1|113
1681222200000|2023-04-11 14:10:00|768.4|767.4|769.3|768.3|769.5|768.5|768.3|767.3|71
1681222500000|2023-04-11 14:15:00|769.1|768.1|768.9|767.9|769.5|768.5|767.6|766.6|38
1681222800000|2023-04-11 14:20:00|768.8|767.8|771|770|771|770|768.8|767.8|24
1681223100000|2023-04-11 14:25:00|770.8|769.8|770.3|769.3|770.8|769.8|769.8|768.8|87
1681223400000|2023-04-11 14:30:00|770.1|769.1|770|769|771|770|769.3|768.3|271
1681223700000|2023-04-11 14:35:00|769.8|768.8|770.5|769.5|771|770|769.5|768.5|186
1681224000000|2023-04-11 14:40:00|770.3|769.3|770.8|769.8|771.5|770.5|770|769|2
1681224300000|2023-04-11 14:45:00|770.5|769.5|769.8|768.8|770.6|769.6|769.5|768.5|164
1681224600000|2023-04-11 14:50:00|769.6|768.6|768.8|767.8|769.8|768.8|768|767|27
1681224900000|2023-04-11 14:55:00|768.9|767.9|769.3|768.3|770.5|769.5|768.3|767.3|209
1681225200000|2023-04-11 15:00:00|769.5|768.5|770.5|769.5|771.5|770.5|769.4|768.4|1
1681225500000|2023-04-11 15:05:00|770.4|769.4|770.4|769.4|771.8|770.8|769.8|768.8|188
1681225800000|2023-04-11 15:10:00|770.3|769.3|771|770|772|771|769.8|768.8|438
1681226100000|2023-04-11 15:15:00|770.9|769.9|770.6|769.6|771.4|770.4|769.3|768.3|244
1681226400000|2023-04-11 15:20:00|770.8|769.8|771.3|770.3|771.3|770.3|769.8|768.8|129
1681226700000|2023-04-11 15:25:00|771.1|770.1|770.5|769.5|772.3|771.3|770.1|769.1|311
1683631800000|2023-05-09 11:30:00|683.8|682.8|683.1|682.1|683.8|682.8|683|682|118
1683632100000|2023-05-09 11:35:00|683.4|682.4|682.6|681.6|683.6|682.6|682.6|681.6|425
1683632400000|2023-05-09 11:40:00|682.9|681.9|682.6|681.6|682.9|681.9|682.4|681.4|127
1683632700000|2023-05-09 11:45:00|682.9|681.9|683.3|682.3|683.4|682.4|682.6|681.6|1424
1683633000000|2023-05-09 11:50:00|683.1|682.1|682.4|681.4|683.1|682.1|682.1|681.1|227
1683633300000|2023-05-09 11:55:00|682.3|681.3|682.8|681.8|682.9|681.9|682.1|681.1|600
1683633600000|2023-05-09 12:00:00|682.6|681.6|683.4|682.4|683.6|682.6|682.6|681.6|165
1683633900000|2023-05-09 12:05:00|683.5|682.5|684.1|683.1|684.4|683.4|683.1|682.1|231
1683634200000|2023-05-09 12:10:00|684.3|683.3|683.9|682.9|684.4|683.4|683.6|682.6|227
1683634500000|2023-05-09 12:15:00|684|683|683.9|682.9|684.6|683.6|683.9|682.9|270
1683634800000|2023-05-09 12:20:00|684.1|683.1|683|682|684.1|683.1|682.1|681.1|485
1683635100000|2023-05-09 12:25:00|682.9|681.9|683.4|682.4|683.9|682.9|682.9|681.9|241
1683635400000|2023-05-09 12:30:00|683.5|682.5|683.6|682.6|683.6|682.6|682.9|681.9|190
1683635700000|2023-05-09 12:35:00|683.5|682.5|682.9|681.9|683.6|682.6|682.8|681.8|129
1683636000000|2023-05-09 12:40:00|683|682|684.1|683.1|684.3|683.3|682.9|681.9|210
1683636300000|2023-05-09 12:45:00|684.4|683.4|685.3|684.3|685.9|684.9|684.4|683.4|1061
1683636600000|2023-05-09 12:50:00|685.4|684.4|685.8|684.8|685.8|684.8|684.6|683.6|203
1683636900000|2023-05-09 12:55:00|685.9|684.9|686.1|685.1|686.1|685.1|685.1|684.1|1252
1683637200000|2023-05-09 13:00:00|686.4|685.4|684.4|683.4|686.6|685.6|684.1|683.1|783
1683637500000|2023-05-09 13:05:00|684.1|683.1|683.3|682.3|685.3|684.3|683|682|1325
1683637800000|2023-05-09 13:10:00|683.4|682.4|683.4|682.4|684.1|683.1|683.1|682.1|218
1683638100000|2023-05-09 13:15:00|683.5|682.5|684.3|683.3|685|684|683.4|682.4|315
1683638400000|2023-05-09 13:20:00|684.4|683.4|683.4|682.4|685|684|683.4|682.4|634
1683638700000|2023-05-09 13:25:00|683.1|682.1|682.6|681.6|683.4|682.4|682.6|681.6|328
1683639000000|2023-05-09 13:30:00|682.4|681.4|683.3|682.3|683.6|682.6|681.3|680.3|808
1683639300000|2023-05-09 13:35:00|683.1|682.1|683.4|682.4|684.1|683.1|682.9|681.9|206
1683639600000|2023-05-09 13:40:00|683.6|682.6|686.1|685.1|687.1|686.1|682.9|681.9|523
1683639900000|2023-05-09 13:45:00|685.9|684.9|685|684|686.4|685.4|684.9|683.9|429
1683640200000|2023-05-09 13:50:00|685.1|684.1|685.4|684.4|685.9|684.9|684.9|683.9|641
1683640500000|2023-05-09 13:55:00|685.5|684.5|684.6|683.6|685.6|684.6|684.1|683.1|336
1683640800000|2023-05-09 14:00:00|684.5|683.5|683.5|682.5|686|685|683.1|682.1|466
1683641100000|2023-05-09 14:05:00|683.6|682.6|684.1|683.1|684.4|683.4|682.6|681.6|546
1683641400000|2023-05-09 14:10:00|683.9|682.9|682.4|681.4|684.1|683.1|682.4|681.4|1016
1683641700000|2023-05-09 14:15:00|682.6|681.6|681.3|680.3|682.6|681.6|680.9|679.9|567
1683642000000|2023-05-09 14:20:00|681.4|680.4|680.9|679.9|682.1|681.1|680.1|679.1|1068
1683642300000|2023-05-09 14:25:00|680.6|679.6|680.1|679.1|681.1|680.1|680.1|679.1|316
1683642600000|2023-05-09 14:30:00|679.9|678.9|679.6|678.6|680.9|679.9|678.1|677.1|1149
1683642900000|2023-05-09 14:35:00|679.5|678.5|679.3|678.3|680.1|679.1|679|678|808
1683643200000|2023-05-09 14:40:00|679.4|678.4|682.4|681.4|682.4|681.4|679|678|348
1683643500000|2023-05-09 14:45:00|682.1|681.1|680.4|679.4|682.1|681.1|680.1|679.1|312
1683643800000|2023-05-09 14:50:00|680.1|679.1|680.4|679.4|681.4|680.4|679.9|678.9|267
1683644100000|2023-05-09 14:55:00|680.6|679.6|682.6|681.6|682.6|681.6|680.6|679.6|283
1683644400000|2023-05-09 15:00:00|682.8|681.8|682.4|681.4|683.3|682.3|682.1|681.1|562
1683644700000|2023-05-09 15:05:00|682.1|681.1|681.4|680.4|682.6|681.6|680.6|679.6|286
1683645000000|2023-05-09 15:10:00|681.3|680.3|680.6|679.6|681.8|680.8|679.9|678.9|1057
1683645300000|2023-05-09 15:15:00|680.8|679.8|679.4|678.4|681.9|680.9|679.4|678.4|650
1683645600000|2023-05-09 15:20:00|679.5|678.5|677.6|676.6|680.4|679.4|677.6|676.6|934
1683645900000|2023-05-09 15:25:00|677.8|676.8|673.1|672.1|678.6|677.6|672.8|671.8|3845
1683646200000|2023-05-09 15:30:00|673.4|672.4|674.5|673.5|674.8|673.8|672.6|671.6|2541
1683646500000|2023-05-09 15:35:00|674.8|673.8|676.3|675.3|676.6|675.6|674.8|673.8|2525
1683646800000|2023-05-09 15:40:00|676.4|675.4|676.6|675.6|676.9|675.9|675.9|674.9|444
1683647100000|2023-05-09 15:45:00|676.5|675.5|677|676|677.4|676.4|676.4|675.4|357
1683647400000|2023-05-09 15:50:00|676.9|675.9|676.6|675.6|678.1|677.1|676.1|675.1|354
1683647700000|2023-05-09 15:55:00|676.8|675.8|678.1|677.1|678.1|677.1|676.6|675.6|280
1683648000000|2023-05-09 16:00:00|677.9|676.9|677.5|676.5|678.6|677.6|677.4|676.4|1439
1683648300000|2023-05-09 16:05:00|677.6|676.6|679|678|682.3|681.3|677.4|676.4|966
1683648600000|2023-05-09 16:10:00|678.9|677.9|679.4|678.4|680.6|679.6|678.6|677.6|244
1683648900000|2023-05-09 16:15:00|679.1|678.1|680.3|679.3|680.8|679.8|678.4|677.4|603
1683649200000|2023-05-09 16:20:00|680.1|679.1|680.8|679.8|680.8|679.8|679.6|678.6|351
1683649500000|2023-05-09 16:25:00|680.6|679.6|679.5|678.5|680.6|679.6|679.1|678.1|259
1683649800000|2023-05-09 16:30:00|679.4|678.4|680.5|679.5|681.1|680.1|679.4|678.4|459
1683650100000|2023-05-09 16:35:00|680.6|679.6|680.9|679.9|681.1|680.1|680.4|679.4|87
1683650400000|2023-05-09 16:40:00|680.6|679.6|682.1|681.1|682.4|681.4|680.6|679.6|216
1683650700000|2023-05-09 16:45:00|682|681|681.4|680.4|682.1|681.1|680.8|679.8|129
1683651000000|2023-05-09 16:50:00|681.6|680.6|682.6|681.6|682.9|681.9|681.6|680.6|146
1683651300000|2023-05-09 16:55:00|682.9|681.9|682.9|681.9|683.1|682.1|682.4|681.4|119
1683651600000|2023-05-09 17:00:00|682.6|681.6|682.9|681.9|683.4|682.4|682.4|681.4|1271
1683651900000|2023-05-09 17:05:00|683|682|682.8|681.8|683.1|682.1|682.4|681.4|142
1683652200000|2023-05-09 17:10:00|682.9|681.9|683.1|682.1|683.9|682.9|682.5|681.5|158
1683652500000|2023-05-09 17:15:00|682.9|681.9|683.6|682.6|683.9|682.9|682.9|681.9|123
1683652800000|2023-05-09 17:20:00|683.5|682.5|684.1|683.1|684.5|683.5|683.1|682.1|183
1683653100000|2023-05-09 17:25:00|684.3|683.3|687.6|686.6|687.8|686.8|684.3|683.3|576
1683653400000|2023-05-09 17:30:00|687.4|686.4|689.3|688.3|689.4|688.4|687.1|686.1|480
1683653700000|2023-05-09 17:35:00|689.4|688.4|690.4|689.4|690.4|689.4|689|688|600
1683654000000|2023-05-09 17:40:00|690.3|689.3|690.1|689.1|690.4|689.4|689.4|688.4|459
1683654300000|2023-05-09 17:45:00|689.9|688.9|689.4|688.4|690.1|689.1|689.4|688.4|212
1683654600000|2023-05-09 17:50:00|689.5|688.5|691.4|690.4|691.4|690.4|689.1|688.1|282
1683654900000|2023-05-09 17:55:00|691.3|690.3|691.4|690.4|692.4|691.4|691.1|690.1|282
1683655200000|2023-05-09 18:00:00|691.5|690.5|691.6|690.6|692.4|691.4|691.1|690.1|220
1683655500000|2023-05-09 18:05:00|691.5|690.5|691.4|690.4|691.8|690.8|691.1|690.1|191
1683655800000|2023-05-09 18:10:00|691.3|690.3|691|690|691.9|690.9|690.5|689.5|481
1683656100000|2023-05-09 18:15:00|690.9|689.9|691.1|690.1|691.4|690.4|690.4|689.4|188
1683656400000|2023-05-09 18:20:00|691.3|690.3|692|691|693.1|692.1|691.1|690.1|360
1683656700000|2023-05-09 18:25:00|692.1|691.1|692.6|691.6|693.1|692.1|691.9|690.9|521
1683657000000|2023-05-09 18:30:00|692.5|691.5|693|692|693.3|692.3|692.4|691.4|147
1683657300000|2023-05-09 18:35:00|693.1|692.1|692.1|691.1|693.1|692.1|692.1|691.1|81
1683657600000|2023-05-09 18:40:00|692.3|691.3|692.4|691.4|692.6|691.6|692.1|691.1|25
1683657900000|2023-05-09 18:45:00|692.6|691.6|692.4|691.4|692.9|691.9|692.3|691.3|137
1683658200000|2023-05-09 18:50:00|692.5|691.5|692|691|692.5|691.5|692|691|73
1683658500000|2023-05-09 18:55:00|692.1|691.1|692.1|691.1|692.5|691.5|692.1|691.1|6
1683658800000|2023-05-09 19:00:00|692.4|691.4|692.1|691.1|692.4|691.4|692.1|691.1|9
1683659100000|2023-05-09 19:05:00|692.4|691.4|692|691|692.4|691.4|692|691|8
1683659400000|2023-05-09 19:10:00|692.1|691.1|692.1|691.1|692.3|691.3|692.1|691.1|12
1683659700000|2023-05-09 19:15:00|692.4|691.4|691.9|690.9|692.4|691.4|691.9|690.9|33
1683660000000|2023-05-09 19:20:00|692|691|691.9|690.9|692.3|691.3|691.9|690.9|8
1683660300000|2023-05-09 19:25:00|692|691|691.9|690.9|692.1|691.1|691.9|690.9|15
1683660600000|2023-05-09 19:30:00|692|691|691.9|690.9|692.1|691.1|691.9|690.9|11
1683660900000|2023-05-09 19:35:00|691.8|690.8|691.4|690.4|692.1|691.1|691.4|690.4|18
1683661200000|2023-05-09 19:40:00|691.5|690.5|691.6|690.6|692|691|691.4|690.4|55
1683661500000|2023-05-09 19:45:00|691.5|690.5|691.3|690.3|691.6|690.6|691.3|690.3|117
1683661800000|2023-05-09 19:50:00|691.1|690.1|691|690|691.3|690.3|690.9|689.9|53
1683662100000|2023-05-09 19:55:00|690.9|689.9|690.9|689.9|691.1|690.1|690.6|689.6|120
1683662400000|2023-05-09 20:00:00|691|690|691|690|691.1|690.1|690.9|689.9|34
1683662700000|2023-05-09 20:05:00|691.1|690.1|691.6|690.6|691.6|690.6|691.1|690.1|25
1683663000000|2023-05-09 20:10:00|691.4|690.4|691.1|690.1|691.6|690.6|691.1|690.1|8
1683663300000|2023-05-09 20:15:00|691.3|690.3|691.3|690.3|691.5|690.5|691.3|690.3|3
1683663600000|2023-05-09 20:20:00|691.1|690.1|691.3|690.3|691.3|690.3|691.1|690.1|1
1683663900000|2023-05-09 20:25:00|691.4|690.4|691.5|690.5|691.6|690.6|691.3|690.3|119
1683664200000|2023-05-09 20:30:00|691|690|691.5|690.5|691.6|690.6|691|690|25
1683664500000|2023-05-09 20:35:00|691.4|690.4|692.9|691.9|692.9|691.9|691.3|690.3|120
1683664800000|2023-05-09 20:40:00|693.1|692.1|693.1|692.1|693.3|692.3|692.9|691.9|141
1683665100000|2023-05-09 20:45:00|692.9|691.9|693.1|692.1|693.1|692.1|692.6|691.6|63
1683665400000|2023-05-09 20:50:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|8
1683665700000|2023-05-09 20:55:00|693.4|692.4|693.3|692.3|693.4|692.4|693.1|692.1|25
1683666000000|2023-05-09 21:00:00|693.4|692.4|693.3|692.3|693.4|692.4|693.3|692.3|31
1683666900000|2023-05-09 21:15:00|693.1|692.1|693.1|692.1|693.3|692.3|693.1|692.1|2
1683668100000|2023-05-09 21:35:00|693.3|692.3|693.5|692.5|693.6|692.6|693.3|692.3|20
1683669000000|2023-05-09 21:50:00|||||||||2
1683669300000|2023-05-09 21:55:00|||||||||1
1683680400000|2023-05-10 01:00:00|692|691|693|692|693.1|692.1|692|691|97
1683680700000|2023-05-10 01:05:00|692.8|691.8|693|692|693.4|692.4|692.5|691.5|74
1683681000000|2023-05-10 01:10:00|693.3|692.3|692.9|691.9|693.3|692.3|692|691|200
1683681300000|2023-05-10 01:15:00|692.6|691.6|693|692|693.3|692.3|692.3|691.3|37
1683681600000|2023-05-10 01:20:00|693.1|692.1|692.8|691.8|693.1|692.1|692.8|691.8|73
1683681900000|2023-05-10 01:25:00|692.9|691.9|692.3|691.3|693|692|692|691|40
1683682200000|2023-05-10 01:30:00|692.1|691.1|692|691|692.3|691.3|691.8|690.8|7
1683682500000|2023-05-10 01:35:00|691.9|690.9|692.4|691.4|692.4|691.4|691.9|690.9|2
1683682800000|2023-05-10 01:40:00|692|691|691.3|690.3|692|691|691.3|690.3|7
1683683100000|2023-05-10 01:45:00|691.5|690.5|691.8|690.8|692|691|691.3|690.3|4
1683683400000|2023-05-10 01:50:00|692|691|691.8|690.8|692.3|691.3|691.8|690.8|3
1683683700000|2023-05-10 01:55:00|691.5|690.5|691.1|690.1|691.5|690.5|690.8|689.8|3
1683684000000|2023-05-10 02:00:00|691|690|691.3|690.3|691.3|690.3|691|690|10
1683684300000|2023-05-10 02:05:00|691.1|690.1|691.1|690.1|691.3|690.3|690.9|689.9|20
1683684600000|2023-05-10 02:10:00|691.3|690.3|690.9|689.9|691.3|690.3|690.9|689.9|13
1683684900000|2023-05-10 02:15:00|690.8|689.8|691|690|691|690|690.8|689.8|3
1683685200000|2023-05-10 02:20:00|691.1|690.1|691|690|691.1|690.1|691|690|1
1683685500000|2023-05-10 02:25:00|||||||||1
1683685800000|2023-05-10 02:30:00|691.1|690.1|691.3|690.3|691.3|690.3|691|690|6
1683686100000|2023-05-10 02:35:00|691.1|690.1|690.8|689.8|691.3|690.3|690.8|689.8|5
1683686400000|2023-05-10 02:40:00|690.9|689.9|691|690|691|690|690.8|689.8|5
1683686700000|2023-05-10 02:45:00|690.9|689.9|690|689|691|690|689.9|688.9|76
1683687000000|2023-05-10 02:50:00|690.1|689.1|690.1|689.1|690.3|689.3|690|689|25
1683687300000|2023-05-10 02:55:00|690|689|689.9|688.9|690.3|689.3|689.9|688.9|4
1683687600000|2023-05-10 03:00:00|690|689|690|689|690.1|689.1|689.9|688.9|9
1683687900000|2023-05-10 03:05:00|689.9|688.9|689.6|688.6|689.9|688.9|689.5|688.5|9
1683688200000|2023-05-10 03:10:00|689.9|688.9|690.4|689.4|690.4|689.4|689.9|688.9|29
1683688500000|2023-05-10 03:15:00|690.1|689.1|690|689|690.1|689.1|690|689|3
1683688800000|2023-05-10 03:20:00|690.3|689.3|690.4|689.4|690.4|689.4|690.3|689.3|27
1683689100000|2023-05-10 03:25:00|690.1|689.1|689.9|688.9|690.3|689.3|689.9|688.9|7
1683689400000|2023-05-10 03:30:00|690|689|690.3|689.3|690.3|689.3|690|689|0
1683689700000|2023-05-10 03:35:00|690.4|689.4|690.4|689.4|690.4|689.4|690.4|689.4|3
1683690000000|2023-05-10 03:40:00|||||||||9
1683690300000|2023-05-10 03:45:00|690.3|689.3|690.1|689.1|690.4|689.4|690.1|689.1|3
1683690600000|2023-05-10 03:50:00|690|689|690.6|689.6|690.6|689.6|690|689|419
1683690900000|2023-05-10 03:55:00|690.8|689.8|690.5|689.5|690.8|689.8|690.5|689.5|7
1683691200000|2023-05-10 04:00:00|690.4|689.4|690.4|689.4|690.5|689.5|690.1|689.1|5
1683691500000|2023-05-10 04:05:00|690.5|689.5|690.6|689.6|690.9|689.9|690.5|689.5|24
1683691800000|2023-05-10 04:10:00|690.5|689.5|690.5|689.5|690.8|689.8|690.5|689.5|2
1683692100000|2023-05-10 04:15:00|690.6|689.6|691.1|690.1|691.1|690.1|690.6|689.6|2
1683692400000|2023-05-10 04:20:00|691.3|690.3|691|690|691.4|690.4|691|690|35
1683692700000|2023-05-10 04:25:00|691.1|690.1|691.3|690.3|691.3|690.3|691.1|690.1|12
1683693000000|2023-05-10 04:30:00|691.1|690.1|690.8|689.8|691.6|690.6|690.6|689.6|37
1683693300000|2023-05-10 04:35:00|690.6|689.6|690.8|689.8|690.9|689.9|690.6|689.6|2
1683693600000|2023-05-10 04:40:00|691|690|690.9|689.9|691|690|690.9|689.9|13
1683693900000|2023-05-10 04:45:00|691.1|690.1|691|690|691.1|690.1|691|690|21
1683694200000|2023-05-10 04:50:00|691.1|690.1|691|690|691.1|690.1|690.9|689.9|9
1683694500000|2023-05-10 04:55:00|691.1|690.1|691.1|690.1|691.3|690.3|691|690|1
1683694800000|2023-05-10 05:00:00|691|690|690.6|689.6|691|690|690.3|689.3|7
1683695100000|2023-05-10 05:05:00|690.8|689.8|690.6|689.6|690.8|689.8|690.6|689.6|1
1683695400000|2023-05-10 05:10:00|690.8|689.8|690.9|689.9|690.9|689.9|690.8|689.8|0
1683695700000|2023-05-10 05:15:00|691|690|692.3|691.3|692.3|691.3|691|690|146
1683696000000|2023-05-10 05:20:00|692.1|691.1|692.3|691.3|692.3|691.3|692|691|2
1683696300000|2023-05-10 05:25:00|692.1|691.1|691.8|690.8|692.3|691.3|691.8|690.8|26
1683696600000|2023-05-10 05:30:00|691.9|690.9|691.5|690.5|692.1|691.1|691.5|690.5|11
1683696900000|2023-05-10 05:35:00|691.4|690.4|691.5|690.5|691.5|690.5|691.3|690.3|2
1683697200000|2023-05-10 05:40:00|691.4|690.4|691.3|690.3|691.6|690.6|691|690|66
1683697500000|2023-05-10 05:45:00|691.4|690.4|691.1|690.1|691.4|690.4|691|690|27
1683697800000|2023-05-10 05:50:00|691.3|690.3|691.6|690.6|691.6|690.6|691.3|690.3|7
1683698100000|2023-05-10 05:55:00|691.9|690.9|691.5|690.5|692|691|691.4|690.4|50
1683698400000|2023-05-10 06:00:00|691.4|690.4|691.4|690.4|691.6|690.6|690.9|689.9|151
1683698700000|2023-05-10 06:05:00|691.3|690.3|691.5|690.5|691.5|690.5|690.9|689.9|87
1683699000000|2023-05-10 06:10:00|691.6|690.6|691.6|690.6|691.9|690.9|691.6|690.6|81
1683699300000|2023-05-10 06:15:00|691.8|690.8|690.8|689.8|691.8|690.8|690.6|689.6|27
1683699600000|2023-05-10 06:20:00|690.9|689.9|691.1|690.1|691.4|690.4|690.8|689.8|231
1683699900000|2023-05-10 06:25:00|691|690|689.8|688.8|691.1|690.1|689.6|688.6|52
1683700200000|2023-05-10 06:30:00|689.6|688.6|690.3|689.3|690.6|689.6|689.6|688.6|67
1683700500000|2023-05-10 06:35:00|690.4|689.4|690.1|689.1|691|690|690.1|689.1|67
1683700800000|2023-05-10 06:40:00|690.3|689.3|690.8|689.8|690.9|689.9|690.1|689.1|107
1683701100000|2023-05-10 06:45:00|690.9|689.9|691.4|690.4|691.6|690.6|690.8|689.8|259
1683701400000|2023-05-10 06:50:00|691.8|690.8|691.4|690.4|691.9|690.9|691.1|690.1|78
1683701700000|2023-05-10 06:55:00|691.5|690.5|691.5|690.5|692|691|691.1|690.1|101
1683702000000|2023-05-10 07:00:00|691.4|690.4|692.1|691.1|693.1|692.1|691.4|690.4|318
1683702300000|2023-05-10 07:05:00|692.3|691.3|693.4|692.4|693.6|692.6|692.1|691.1|1901
1683702600000|2023-05-10 07:10:00|693.3|692.3|693.4|692.4|693.6|692.6|693|692|329
1683702900000|2023-05-10 07:15:00|693.5|692.5|694|693|694.1|693.1|693.4|692.4|615
1683703200000|2023-05-10 07:20:00|693.9|692.9|693.1|692.1|693.9|692.9|693|692|283
1683703500000|2023-05-10 07:25:00|692.9|691.9|692.5|691.5|693.4|692.4|692.4|691.4|769
1683703800000|2023-05-10 07:30:00|692.1|691.1|691.1|690.1|692.4|691.4|690.9|689.9|932
1683704100000|2023-05-10 07:35:00|691|690|689.9|688.9|691.1|690.1|689.6|688.6|170
1683704400000|2023-05-10 07:40:00|690|689|690.9|689.9|691|690|690|689|219
1683704700000|2023-05-10 07:45:00|690.6|689.6|690.9|689.9|691.1|690.1|690.6|689.6|129
1683705000000|2023-05-10 07:50:00|690.8|689.8|690.3|689.3|691|690|689.9|688.9|441
1683705300000|2023-05-10 07:55:00|690.1|689.1|688.9|687.9|690.3|689.3|688.4|687.4|467
1683705600000|2023-05-10 08:00:00|689.1|688.1|689.9|688.9|690.4|689.4|688.1|687.1|2259
1683705900000|2023-05-10 08:05:00|689.8|688.8|689.6|688.6|690.3|689.3|689.4|688.4|383
1683706200000|2023-05-10 08:10:00|689.8|688.8|688|687|689.9|688.9|687.9|686.9|478
1683706500000|2023-05-10 08:15:00|688.1|687.1|685.9|684.9|688.4|687.4|685.9|684.9|652
1683706800000|2023-05-10 08:20:00|685.6|684.6|685.9|684.9|687.1|686.1|685.1|684.1|821
1683707100000|2023-05-10 08:25:00|686|685|685.9|684.9|686.3|685.3|683.9|682.9|1480
1683707400000|2023-05-10 08:30:00|686.1|685.1|686.1|685.1|686.4|685.4|685.8|684.8|818
1683707700000|2023-05-10 08:35:00|686.4|685.4|686.9|685.9|687.1|686.1|686.4|685.4|1305
1683708000000|2023-05-10 08:40:00|687.4|686.4|686.4|685.4|687.4|686.4|686.4|685.4|1119
1683708300000|2023-05-10 08:45:00|686.6|685.6|686.9|685.9|687.9|686.9|686.6|685.6|301
1683708600000|2023-05-10 08:50:00|686.8|685.8|687.5|686.5|687.9|686.9|686.8|685.8|1691
1683708900000|2023-05-10 08:55:00|687.6|686.6|686.6|685.6|687.9|686.9|686.5|685.5|98
1683709200000|2023-05-10 09:00:00|686.5|685.5|686.4|685.4|686.6|685.6|686.1|685.1|150
1683709500000|2023-05-10 09:05:00|686.5|685.5|685.9|684.9|686.5|685.5|685.8|684.8|168
1683709800000|2023-05-10 09:10:00|686.1|685.1|685.9|684.9|686.4|685.4|685.9|684.9|188
1683710100000|2023-05-10 09:15:00|685.8|684.8|686|685|686.1|685.1|685.8|684.8|182
1683710400000|2023-05-10 09:20:00|685.9|684.9|686.4|685.4|686.6|685.6|685.9|684.9|126
1683710700000|2023-05-10 09:25:00|686.6|685.6|686.5|685.5|686.6|685.6|686.4|685.4|105
1683711000000|2023-05-10 09:30:00|686.4|685.4|686.4|685.4|686.6|685.6|685.9|684.9|512
1683711300000|2023-05-10 09:35:00|686.5|685.5|686.6|685.6|687.9|686.9|686.4|685.4|223
1683711600000|2023-05-10 09:40:00|686.5|685.5|685.8|684.8|686.9|685.9|685.8|684.8|71
1683711900000|2023-05-10 09:45:00|685.9|684.9|686.1|685.1|686.6|685.6|685.9|684.9|160
1683712200000|2023-05-10 09:50:00|686|685|685.9|684.9|686.4|685.4|685.9|684.9|213
1683712500000|2023-05-10 09:55:00|686.1|685.1|686.1|685.1|686.1|685.1|685.9|684.9|689
1683712800000|2023-05-10 10:00:00|685.9|684.9|686.6|685.6|686.6|685.6|685.1|684.1|835
1683713100000|2023-05-10 10:05:00|686.9|685.9|687.8|686.8|687.9|686.9|686.9|685.9|1795
1683713400000|2023-05-10 10:10:00|687.9|686.9|687|686|688.1|687.1|686.9|685.9|220
1683713700000|2023-05-10 10:15:00|687.1|686.1|686.9|685.9|687.1|686.1|686.8|685.8|206
1683714000000|2023-05-10 10:20:00|687|686|687.9|686.9|688|687|686.8|685.8|118
1683714300000|2023-05-10 10:25:00|688.1|687.1|687.9|686.9|688.3|687.3|687.6|686.6|86
1683714600000|2023-05-10 10:30:00|687.8|686.8|688.9|687.9|689|688|687.8|686.8|84
1683714900000|2023-05-10 10:35:00|688.4|687.4|688.5|687.5|688.9|687.9|688.4|687.4|68
1683715200000|2023-05-10 10:40:00|688.4|687.4|688.3|687.3|688.6|687.6|687.9|686.9|136
1683715500000|2023-05-10 10:45:00|688.4|687.4|687.5|686.5|688.4|687.4|687.5|686.5|381
1683715800000|2023-05-10 10:50:00|687.4|686.4|687.4|686.4|687.6|686.6|687.3|686.3|45
1683716100000|2023-05-10 10:55:00|687.3|686.3|688|687|688.3|687.3|687.3|686.3|330
1683716400000|2023-05-10 11:00:00|688.1|687.1|687.8|686.8|688.3|687.3|687.6|686.6|510
1683716700000|2023-05-10 11:05:00|687.9|686.9|687.9|686.9|688.1|687.1|687.5|686.5|130
1683717000000|2023-05-10 11:10:00|688|687|688.6|687.6|688.6|687.6|687.9|686.9|144
1683717300000|2023-05-10 11:15:00|688.8|687.8|687.9|686.9|688.8|687.8|687.9|686.9|90
1683717600000|2023-05-10 11:20:00|688|687|688.9|687.9|688.9|687.9|687.9|686.9|152
1683717900000|2023-05-10 11:25:00|688.8|687.8|688.8|687.8|689.1|688.1|688.6|687.6|235
1683718200000|2023-05-10 11:30:00|688.9|687.9|687.9|686.9|688.9|687.9|687.9|686.9|188
1683718500000|2023-05-10 11:35:00|687.8|686.8|687.9|686.9|688|687|687.5|686.5|348
1683718800000|2023-05-10 11:40:00|688.1|687.1|688.6|687.6|688.6|687.6|688.1|687.1|77
1683719100000|2023-05-10 11:45:00|688.4|687.4|688.6|687.6|688.6|687.6|688.1|687.1|171
1683719400000|2023-05-10 11:50:00|688.5|687.5|689.6|688.6|689.6|688.6|688.5|687.5|361
1683719700000|2023-05-10 11:55:00|689.9|688.9|689.5|688.5|690.1|689.1|689.1|688.1|327
1683720000000|2023-05-10 12:00:00|689.6|688.6|689.4|688.4|689.6|688.6|688.3|687.3|215
1683720300000|2023-05-10 12:05:00|689.5|688.5|690.1|689.1|690.4|689.4|689.5|688.5|260
1683720600000|2023-05-10 12:10:00|690.3|689.3|690|689|690.4|689.4|689.5|688.5|239
1683720900000|2023-05-10 12:15:00|690.1|689.1|689.6|688.6|690.1|689.1|689.4|688.4|197
1683721200000|2023-05-10 12:20:00|689.5|688.5|689.6|688.6|689.9|688.9|689.1|688.1|213
1683721500000|2023-05-10 12:25:00|689.8|688.8|690.3|689.3|690.6|689.6|689.5|688.5|443
1683721800000|2023-05-10 12:30:00|690.6|689.6|691.9|690.9|694.4|693.4|690.4|689.4|1544
1683722100000|2023-05-10 12:35:00|691.8|690.8|691.8|690.8|693.1|692.1|691.6|690.6|357
1683722400000|2023-05-10 12:40:00|691.6|690.6|693.1|692.1|693.1|692.1|691.5|690.5|262
1683722700000|2023-05-10 12:45:00|692.9|691.9|694.4|693.4|694.4|693.4|692.4|691.4|275
1683723000000|2023-05-10 12:50:00|694.3|693.3|693.9|692.9|694.5|693.5|693.5|692.5|317
1683723300000|2023-05-10 12:55:00|694|693|695.5|694.5|695.9|694.9|693.9|692.9|889
1683723600000|2023-05-10 13:00:00|695.6|694.6|693.9|692.9|695.9|694.9|693.6|692.6|664
1683723900000|2023-05-10 13:05:00|694.1|693.1|694.9|693.9|695.6|694.6|694|693|515
1683724200000|2023-05-10 13:10:00|694.8|693.8|694.6|693.6|695.6|694.6|694.4|693.4|898
1683724500000|2023-05-10 13:15:00|694.5|693.5|693.9|692.9|694.6|693.6|693.3|692.3|710
1683724800000|2023-05-10 13:20:00|693.8|692.8|692.8|691.8|694.1|693.1|692.4|691.4|278
1683725100000|2023-05-10 13:25:00|692.6|691.6|692.8|691.8|693.1|692.1|691.9|690.9|392
1683725400000|2023-05-10 13:30:00|692.6|691.6|690.9|689.9|692.6|691.6|689.6|688.6|1269
1683725700000|2023-05-10 13:35:00|690.6|689.6|688|687|691.4|690.4|687.9|686.9|1033
1683726000000|2023-05-10 13:40:00|687.9|686.9|688.1|687.1|688.8|687.8|686.8|685.8|874
1683726300000|2023-05-10 13:45:00|688|687|687|686|688.6|687.6|685.6|684.6|457
1683726600000|2023-05-10 13:50:00|687.1|686.1|686|685|687.5|686.5|685.9|684.9|278
1683726900000|2023-05-10 13:55:00|685.9|684.9|686.6|685.6|687.6|686.6|685.9|684.9|719
1683727200000|2023-05-10 14:00:00|686.5|685.5|688.9|687.9|688.9|687.9|686.4|685.4|685
1683727500000|2023-05-10 14:05:00|688.6|687.6|687.6|686.6|689.6|688.6|687.5|686.5|425
1683727800000|2023-05-10 14:10:00|687.5|686.5|688.4|687.4|689|688|686.9|685.9|521
1683728100000|2023-05-10 14:15:00|688.3|687.3|686.8|685.8|689|688|686.4|685.4|579
1683728400000|2023-05-10 14:20:00|686.9|685.9|687.3|686.3|688.4|687.4|686.9|685.9|413
1683728700000|2023-05-10 14:25:00|687.1|686.1|687|686|687.5|686.5|686.4|685.4|891
1683729000000|2023-05-10 14:30:00|687.1|686.1|689.9|688.9|692.4|691.4|687.1|686.1|2856
1683729300000|2023-05-10 14:35:00|690.1|689.1|686.6|685.6|690.5|689.5|685.4|684.4|1022
1683729600000|2023-05-10 14:40:00|686.5|685.5|686.9|685.9|687.9|686.9|685.1|684.1|283
1683729900000|2023-05-10 14:45:00|686.6|685.6|687.6|686.6|687.6|686.6|684.9|683.9|624
1683730200000|2023-05-10 14:50:00|687.4|686.4|688.6|687.6|689.1|688.1|686.1|685.1|1575
1683730500000|2023-05-10 14:55:00|688.5|687.5|687.9|686.9|688.6|687.6|686.6|685.6|1013
1683730800000|2023-05-10 15:00:00|687.8|686.8|690.1|689.1|691.1|690.1|687.6|686.6|819
1683731100000|2023-05-10 15:05:00|690.3|689.3|691.1|690.1|692.4|691.4|689.9|688.9|895
1683731400000|2023-05-10 15:10:00|691|690|690.6|689.6|691.6|690.6|690.6|689.6|696
1683731700000|2023-05-10 15:15:00|690.4|689.4|693.9|692.9|694.8|693.8|690.4|689.4|1342
1683732000000|2023-05-10 15:20:00|694.1|693.1|693.8|692.8|694.6|693.6|693.1|692.1|1366
1683732300000|2023-05-10 15:25:00|693.6|692.6|693|692|695.1|694.1|692.9|691.9|5705
1683732600000|2023-05-10 15:30:00|693.1|692.1|693.3|692.3|693.8|692.8|691.3|690.3|2858
1683732900000|2023-05-10 15:35:00|693.4|692.4|691.3|690.3|693.8|692.8|690.9|689.9|580
1683733200000|2023-05-10 15:40:00|691.1|690.1|691.6|690.6|692.6|691.6|690.8|689.8|441
1683733500000|2023-05-10 15:45:00|691.5|690.5|692.4|691.4|692.9|691.9|691.5|690.5|421
1683733800000|2023-05-10 15:50:00|692.5|691.5|693.1|692.1|693.1|692.1|692.4|691.4|1823
1683734100000|2023-05-10 15:55:00|693.3|692.3|693.3|692.3|693.9|692.9|692.9|691.9|1150
1683734400000|2023-05-10 16:00:00|693.1|692.1|693.5|692.5|693.9|692.9|692.4|691.4|993
1683734700000|2023-05-10 16:05:00|693.4|692.4|693.5|692.5|694.9|693.9|693.4|692.4|207
1683735000000|2023-05-10 16:10:00|693.6|692.6|694.3|693.3|695|694|693.3|692.3|892
1683735300000|2023-05-10 16:15:00|694.4|693.4|696.1|695.1|696.6|695.6|694.3|693.3|1281
1683735600000|2023-05-10 16:20:00|696|695|695.3|694.3|696.4|695.4|694.9|693.9|342
1683735900000|2023-05-10 16:25:00|695.4|694.4|695.1|694.1|695.6|694.6|694.9|693.9|153
1683736200000|2023-05-10 16:30:00|695.3|694.3|695.4|694.4|695.6|694.6|694.6|693.6|399
1683736500000|2023-05-10 16:35:00|695.5|694.5|694.1|693.1|695.9|694.9|694.1|693.1|128
1683736800000|2023-05-10 16:40:00|694.3|693.3|693.5|692.5|694.4|693.4|692.9|691.9|420
1683737100000|2023-05-10 16:45:00|693.6|692.6|693.8|692.8|694.3|693.3|693.1|692.1|160
1683737400000|2023-05-10 16:50:00|693.9|692.9|693.1|692.1|694.4|693.4|692.9|691.9|339
1683737700000|2023-05-10 16:55:00|692.9|691.9|693.4|692.4|693.6|692.6|692.4|691.4|184
1683738000000|2023-05-10 17:00:00|693.3|692.3|691.9|690.9|693.6|692.6|691.9|690.9|223
1683738300000|2023-05-10 17:05:00|692|691|692.4|691.4|693|692|691.4|690.4|426
1683738600000|2023-05-10 17:10:00|692.3|691.3|690.9|689.9|692.5|691.5|690.6|689.6|100
1683738900000|2023-05-10 17:15:00|690.8|689.8|691.3|690.3|691.8|690.8|690.6|689.6|104
1683739200000|2023-05-10 17:20:00|691.1|690.1|689.5|688.5|691.4|690.4|689.5|688.5|200
1683739500000|2023-05-10 17:25:00|689.4|688.4|687.6|686.6|689.4|688.4|687.1|686.1|1016
1683739800000|2023-05-10 17:30:00|687.5|686.5|688.6|687.6|689.6|688.6|687.4|686.4|413
1683740100000|2023-05-10 17:35:00|688.5|687.5|686.5|685.5|688.9|687.9|686.3|685.3|252
1683740400000|2023-05-10 17:40:00|686.4|685.4|687.4|686.4|687.9|686.9|686.4|685.4|139
1683740700000|2023-05-10 17:45:00|687.3|686.3|687.6|686.6|688.3|687.3|686.9|685.9|207
1683741000000|2023-05-10 17:50:00|687.4|686.4|688.9|687.9|689|688|687.1|686.1|234
1683741300000|2023-05-10 17:55:00|689|688|688.9|687.9|690|689|688.8|687.8|185
1683741600000|2023-05-10 18:00:00|688.8|687.8|688.6|687.6|688.9|687.9|687.9|686.9|145
1683741900000|2023-05-10 18:05:00|688.9|687.9|689.9|688.9|690.1|689.1|688.4|687.4|170
1683742200000|2023-05-10 18:10:00|690|689|689.8|688.8|690.4|689.4|689.3|688.3|201
1683742500000|2023-05-10 18:15:00|689.6|688.6|691.1|690.1|691.1|690.1|689.5|688.5|380
1683742800000|2023-05-10 18:20:00|691.3|690.3|690.9|689.9|691.6|690.6|690.5|689.5|200
1683743100000|2023-05-10 18:25:00|690.8|689.8|691.1|690.1|692.1|691.1|690.6|689.6|598
1683743400000|2023-05-10 18:30:00|691.3|690.3|690.9|689.9|691.6|690.6|690.4|689.4|200
1683743700000|2023-05-10 18:35:00|691|690|691|690|691.5|690.5|690.6|689.6|234
1683744000000|2023-05-10 18:40:00|691.1|690.1|691.9|690.9|691.9|690.9|690.9|689.9|47
1683744300000|2023-05-10 18:45:00|692|691|691.5|690.5|692.1|691.1|691.3|690.3|69
1683744600000|2023-05-10 18:50:00|691.6|690.6|691.8|690.8|692.1|691.1|691.5|690.5|37
1683744900000|2023-05-10 18:55:00|691.9|690.9|691.5|690.5|691.9|690.9|691.3|690.3|21
1683745200000|2023-05-10 19:00:00|691.4|690.4|691.5|690.5|691.6|690.6|691.4|690.4|11
1683745500000|2023-05-10 19:05:00|691.4|690.4|691.1|690.1|691.6|690.6|691.1|690.1|28
1683745800000|2023-05-10 19:10:00|691.3|690.3|691.4|690.4|691.6|690.6|691.3|690.3|125
1683746100000|2023-05-10 19:15:00|691.3|690.3|691.6|690.6|691.8|690.8|691.3|690.3|21
1683746400000|2023-05-10 19:20:00|691.9|690.9|691.9|690.9|692|691|691.6|690.6|15
1683746700000|2023-05-10 19:25:00|692|691|692.4|691.4|692.4|691.4|691.9|690.9|13
1683747000000|2023-05-10 19:30:00|692.3|691.3|692.4|691.4|692.4|691.4|692.1|691.1|7
1683747300000|2023-05-10 19:35:00|692.3|691.3|693.1|692.1|693.1|692.1|692.1|691.1|13
1683747600000|2023-05-10 19:40:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|10
1683747900000|2023-05-10 19:45:00|693.3|692.3|693.1|692.1|693.4|692.4|692.9|691.9|38
1683748200000|2023-05-10 19:50:00|693|692|692.4|691.4|693|692|692.4|691.4|19
1683748500000|2023-05-10 19:55:00|692.5|691.5|692.6|691.6|692.9|691.9|692.5|691.5|78
1683748800000|2023-05-10 20:00:00|692.8|691.8|692.9|691.9|693|692|692.6|691.6|0
1683749100000|2023-05-10 20:05:00|692.6|691.6|692.8|691.8|692.9|691.9|692.6|691.6|174
1683749400000|2023-05-10 20:10:00|692.9|691.9|692.8|691.8|692.9|691.9|692.6|691.6|68
1683749700000|2023-05-10 20:15:00|692.9|691.9|693.1|692.1|693.1|692.1|692.9|691.9|80
1683750000000|2023-05-10 20:20:00|693|692|693.3|692.3|693.3|692.3|693|692|10
1683750300000|2023-05-10 20:25:00|693.1|692.1|693.4|692.4|693.5|692.5|693.1|692.1|27
1683750600000|2023-05-10 20:30:00|693.3|692.3|692.9|691.9|693.4|692.4|692.9|691.9|4
1683750900000|2023-05-10 20:35:00|692.8|691.8|693|692|693.1|692.1|692.6|691.6|4
1683751200000|2023-05-10 20:40:00|692.9|691.9|692.9|691.9|693.1|692.1|692.6|691.6|12
1683751500000|2023-05-10 20:45:00|692.8|691.8|692.6|691.6|692.9|691.9|692.5|691.5|33
1683751800000|2023-05-10 20:50:00|692.5|691.5|693|692|693|692|692.5|691.5|12
1683752100000|2023-05-10 20:55:00|692.9|691.9|693|692|693|692|692.5|691.5|7
1683752400000|2023-05-10 21:00:00|692.9|691.9|693.8|690.8|693.9|692|692.3|690.8|10
1683752700000|2023-05-10 21:05:00|693.6|690.6|692.8|691.8|693.6|691.8|692.5|690.5|0
1683753600000|2023-05-10 21:20:00|693.6|690.6|693.6|690.6|693.6|690.6|693.6|690.6|0
1683755400000|2023-05-10 21:50:00|692.5|691.5|692.5|691.5|692.5|691.5|692.5|691.5|0
1683755700000|2023-05-10 21:55:00|||||||||1
1683766800000|2023-05-11 01:00:00|694.8|693.8|694.6|693.6|695.1|694.1|694.4|693.4|0
1683767100000|2023-05-11 01:05:00|694.8|693.8|695.4|694.4|695.6|694.6|694.6|693.6|63
1683767400000|2023-05-11 01:10:00|695.6|694.6|695.1|694.1|695.8|694.8|694.9|693.9|50
1683767700000|2023-05-11 01:15:00|695.3|694.3|695.4|694.4|695.8|694.8|695.3|694.3|17
1683768000000|2023-05-11 01:20:00|695.5|694.5|695.6|694.6|695.8|694.8|695.3|694.3|4
1683768300000|2023-05-11 01:25:00|695.5|694.5|695.4|694.4|695.5|694.5|695.1|694.1|8
1683768600000|2023-05-11 01:30:00|695.5|694.5|693.8|692.8|695.6|694.6|693.8|692.8|15
1683768900000|2023-05-11 01:35:00|693.6|692.6|693.8|692.8|693.8|692.8|693.3|692.3|16
1683769200000|2023-05-11 01:40:00|693.9|692.9|693.5|692.5|693.9|692.9|693.5|692.5|10
1683769500000|2023-05-11 01:45:00|693.6|692.6|693.5|692.5|693.9|692.9|693.5|692.5|2
1683769800000|2023-05-11 01:50:00|693.6|692.6|693.3|692.3|693.6|692.6|693.3|692.3|13
1683770100000|2023-05-11 01:55:00|693.4|692.4|693.5|692.5|694.4|693.4|693.4|692.4|31
1683770400000|2023-05-11 02:00:00|693.8|692.8|693.8|692.8|693.9|692.9|693.4|692.4|1
1683770700000|2023-05-11 02:05:00|693.6|692.6|693.8|692.8|694|693|693.6|692.6|5
1683771000000|2023-05-11 02:10:00|693.9|692.9|694.8|693.8|694.8|693.8|693.8|692.8|1
1683771300000|2023-05-11 02:15:00|694.6|693.6|694.5|693.5|694.8|693.8|694.5|693.5|7
1683771600000|2023-05-11 02:20:00|694.6|693.6|694.5|693.5|694.6|693.6|694.5|693.5|3
1683771900000|2023-05-11 02:25:00|694.4|693.4|694.4|693.4|694.5|693.5|694.3|693.3|20
1683772200000|2023-05-11 02:30:00|694.5|693.5|694.8|693.8|695|694|694.5|693.5|348
1683772500000|2023-05-11 02:35:00|694.9|693.9|695.3|694.3|695.3|694.3|694.8|693.8|4
1683772800000|2023-05-11 02:40:00|695.1|694.1|695.5|694.5|695.5|694.5|695|694|3
1683773100000|2023-05-11 02:45:00|695.4|694.4|695.8|694.8|695.8|694.8|695.4|694.4|1
1683773400000|2023-05-11 02:50:00|695.6|694.6|695.8|694.8|695.8|694.8|695.5|694.5|26
1683773700000|2023-05-11 02:55:00|695.6|694.6|695.8|694.8|695.8|694.8|695.6|694.6|0
1683774000000|2023-05-11 03:00:00|695.6|694.6|695.8|694.8|695.9|694.9|695.4|694.4|6
1683774300000|2023-05-11 03:05:00|695.9|694.9|696.3|695.3|696.4|695.4|695.9|694.9|8
1683774600000|2023-05-11 03:10:00|696.1|695.1|696.3|695.3|696.3|695.3|696.1|695.1|1
1683774900000|2023-05-11 03:15:00|696.1|695.1|696.3|695.3|696.3|695.3|696.1|695.1|3
1683775200000|2023-05-11 03:20:00|696.1|695.1|696|695|696.1|695.1|696|695|3
1683775500000|2023-05-11 03:25:00|695.8|694.8|696.1|695.1|696.1|695.1|695.6|694.6|49
1683775800000|2023-05-11 03:30:00|696|695|696|695|696.1|695.1|695.8|694.8|2
1683776100000|2023-05-11 03:35:00|695.9|694.9|695.8|694.8|696.1|695.1|695.8|694.8|3
1683776400000|2023-05-11 03:40:00|695.9|694.9|696|695|696|695|695.9|694.9|2
1683776700000|2023-05-11 03:45:00|695.9|694.9|695.9|694.9|695.9|694.9|695.9|694.9|1
1683777000000|2023-05-11 03:50:00|696.1|695.1|696|695|696.1|695.1|696|695|7
1683777300000|2023-05-11 03:55:00|695.9|694.9|696|695|696|695|695.9|694.9|54
1683777600000|2023-05-11 04:00:00|695.9|694.9|696|695|696|695|695.6|694.6|68
1683777900000|2023-05-11 04:05:00|695.9|694.9|696.1|695.1|696.1|695.1|695.9|694.9|10
1683778200000|2023-05-11 04:10:00|696|695|696.6|695.6|696.8|695.8|695.9|694.9|38
1683778500000|2023-05-11 04:15:00|696.5|695.5|696.5|695.5|696.6|695.6|696.5|695.5|5
1683778800000|2023-05-11 04:20:00|696.6|695.6|696.6|695.6|696.8|695.8|696.6|695.6|3
1683779100000|2023-05-11 04:25:00|696.5|695.5|696.5|695.5|696.5|695.5|696.5|695.5|3
1683779400000|2023-05-11 04:30:00|696.6|695.6|697|696|697.1|696.1|696.4|695.4|61
1683779700000|2023-05-11 04:35:00|697.1|696.1|696.9|695.9|697.1|696.1|696.9|695.9|6
1683780000000|2023-05-11 04:40:00|697|696|697|696|697|696|696.5|695.5|2
1683780300000|2023-05-11 04:45:00|696.9|695.9|696.9|695.9|697|696|696.8|695.8|4
1683780600000|2023-05-11 04:50:00|696.8|695.8|696.9|695.9|697|696|696.8|695.8|0
1683780900000|2023-05-11 04:55:00|696.6|695.6|696.8|695.8|696.8|695.8|696.6|695.6|56
1683781200000|2023-05-11 05:00:00|696.9|695.9|696.9|695.9|697|696|696.8|695.8|2
1683781500000|2023-05-11 05:05:00|697|696|697|696|697.1|696.1|696.9|695.9|9
1683781800000|2023-05-11 05:10:00|697.3|696.3|697.1|696.1|697.3|696.3|696.9|695.9|7
1683782100000|2023-05-11 05:15:00|697.3|696.3|697.3|696.3|697.3|696.3|697.1|696.1|120
1683782400000|2023-05-11 05:20:00|697.1|696.1|697.1|696.1|697.3|696.3|697|696|41
1683782700000|2023-05-11 05:25:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|13
1683783000000|2023-05-11 05:30:00|697.3|696.3|697.4|696.4|697.4|696.4|697.1|696.1|5
1683783300000|2023-05-11 05:35:00|697.3|696.3|697.4|696.4|697.4|696.4|697.1|696.1|3
1683783600000|2023-05-11 05:40:00|697.6|696.6|698.5|697.5|698.6|697.6|697.6|696.6|833
1683783900000|2023-05-11 05:45:00|698.4|697.4|698.6|697.6|698.6|697.6|698.4|697.4|210
1683784200000|2023-05-11 05:50:00|698.5|697.5|698.4|697.4|698.6|697.6|698.4|697.4|79
1683784500000|2023-05-11 05:55:00|698.1|697.1|697.9|696.9|698.1|697.1|697.8|696.8|18
1683784800000|2023-05-11 06:00:00|698|697|697.6|696.6|698.1|697.1|697.6|696.6|77
1683785100000|2023-05-11 06:05:00|697.9|696.9|697.9|696.9|697.9|696.9|697.5|696.5|127
1683785400000|2023-05-11 06:10:00|697.8|696.8|698.3|697.3|698.4|697.4|697.8|696.8|67
1683785700000|2023-05-11 06:15:00|698.4|697.4|698.1|697.1|698.4|697.4|698.1|697.1|101
1683786000000|2023-05-11 06:20:00|698.3|697.3|697.4|696.4|698.6|697.6|697.4|696.4|476
1683786300000|2023-05-11 06:25:00|697.6|696.6|697.1|696.1|697.6|696.6|696.6|695.6|891
1683786600000|2023-05-11 06:30:00|697.3|696.3|695.9|694.9|697.4|696.4|695.9|694.9|77
1683786900000|2023-05-11 06:35:00|696|695|695.4|694.4|696.4|695.4|695.1|694.1|56
1683787200000|2023-05-11 06:40:00|695.6|694.6|695.3|694.3|695.6|694.6|694.6|693.6|208
1683787500000|2023-05-11 06:45:00|695.4|694.4|694.8|693.8|695.6|694.6|694.6|693.6|38
1683787800000|2023-05-11 06:50:00|694.6|693.6|693.8|692.8|694.9|693.9|693.5|692.5|100
1683788100000|2023-05-11 06:55:00|693.9|692.9|696|695|696|695|693.4|692.4|4699
1683788400000|2023-05-11 07:00:00|695.9|694.9|697.8|696.8|700.1|699.1|695.9|694.9|7668
1683788700000|2023-05-11 07:05:00|697.9|696.9|698|697|699.9|698.9|697.9|696.9|1260
1683789000000|2023-05-11 07:10:00|698.1|697.1|699|698|699.6|698.6|698.1|697.1|1091
1683789300000|2023-05-11 07:15:00|699.1|698.1|697.6|696.6|699.4|698.4|697.4|696.4|1264
1683789600000|2023-05-11 07:20:00|697.8|696.8|696.1|695.1|697.9|696.9|695.6|694.6|343
1683789900000|2023-05-11 07:25:00|696|695|696.4|695.4|696.6|695.6|695.4|694.4|208
1683790200000|2023-05-11 07:30:00|696.3|695.3|696.4|695.4|697.1|696.1|696.1|695.1|256
1683790500000|2023-05-11 07:35:00|696.6|695.6|696.1|695.1|697.1|696.1|695.9|694.9|248
1683790800000|2023-05-11 07:40:00|696.3|695.3|696.6|695.6|696.8|695.8|695.9|694.9|233
1683791100000|2023-05-11 07:45:00|696.8|695.8|696.6|695.6|697.5|696.5|696.4|695.4|291
1683791400000|2023-05-11 07:50:00|696.4|695.4|697.4|696.4|697.8|696.8|696.1|695.1|355
1683791700000|2023-05-11 07:55:00|697.3|696.3|697.1|696.1|697.4|696.4|696.8|695.8|243
1683792000000|2023-05-11 08:00:00|697.3|696.3|698.4|697.4|698.9|697.9|697.3|696.3|598
1683792300000|2023-05-11 08:05:00|698.6|697.6|696.9|695.9|698.9|697.9|696.9|695.9|405
1683792600000|2023-05-11 08:10:00|697.1|696.1|698|697|698.4|697.4|697.1|696.1|214
1683792900000|2023-05-11 08:15:00|697.9|696.9|698.1|697.1|698.6|697.6|697.6|696.6|353
1683793200000|2023-05-11 08:20:00|698.3|697.3|697.1|696.1|698.6|697.6|696.4|695.4|636
1683793500000|2023-05-11 08:25:00|696.9|695.9|696.1|695.1|697.4|696.4|696|695|1430
1683793800000|2023-05-11 08:30:00|696.4|695.4|698.4|697.4|699.4|698.4|696.3|695.3|1294
1683794100000|2023-05-11 08:35:00|698.1|697.1|699.3|698.3|699.4|698.4|698.1|697.1|688
1683794400000|2023-05-11 08:40:00|698.9|697.9|699.4|698.4|699.6|698.6|698.9|697.9|378
1683794700000|2023-05-11 08:45:00|699.1|698.1|700.1|699.1|700.1|699.1|699.1|698.1|469
1683795000000|2023-05-11 08:50:00|699.9|698.9|700.4|699.4|700.6|699.6|699.6|698.6|773
1683795300000|2023-05-11 08:55:00|700.1|699.1|700.6|699.6|700.8|699.8|699.5|698.5|390
1683795600000|2023-05-11 09:00:00|700.8|699.8|701.4|700.4|701.4|700.4|700.4|699.4|1021
1683795900000|2023-05-11 09:05:00|701.5|700.5|699.8|698.8|701.6|700.6|699.6|698.6|571
1683796200000|2023-05-11 09:10:00|699.9|698.9|699.3|698.3|700.5|699.5|698.9|697.9|631
1683796500000|2023-05-11 09:15:00|699.4|698.4|699.1|698.1|699.6|698.6|698.8|697.8|233
1683796800000|2023-05-11 09:20:00|699.3|698.3|699.6|698.6|700.4|699.4|699.1|698.1|301
1683797100000|2023-05-11 09:25:00|699.5|698.5|700.5|699.5|700.9|699.9|699.1|698.1|170
1683797400000|2023-05-11 09:30:00|700.4|699.4|700.9|699.9|701.1|700.1|700.4|699.4|330
1683797700000|2023-05-11 09:35:00|701.1|700.1|700.9|699.9|702.4|701.4|700.8|699.8|375
1683798000000|2023-05-11 09:40:00|700.6|699.6|699.9|698.9|700.6|699.6|699.6|698.6|726
1683798300000|2023-05-11 09:45:00|699.8|698.8|699.6|698.6|700|699|699.1|698.1|280
1683798600000|2023-05-11 09:50:00|699.5|698.5|698.9|697.9|699.6|698.6|698.9|697.9|355
1683798900000|2023-05-11 09:55:00|699.1|698.1|699.1|698.1|699.6|698.6|698.6|697.6|190
1683799200000|2023-05-11 10:00:00|699.4|698.4|698.9|697.9|699.6|698.6|698.3|697.3|1312
1683799500000|2023-05-11 10:05:00|698.8|697.8|696.8|695.8|699.3|698.3|696.8|695.8|653
1683799800000|2023-05-11 10:10:00|696.9|695.9|697|696|697.4|696.4|696.5|695.5|434
1683800100000|2023-05-11 10:15:00|697.1|696.1|697.3|696.3|697.6|696.6|696.9|695.9|257
1683800400000|2023-05-11 10:20:00|697.4|696.4|697.3|696.3|697.9|696.9|697.3|696.3|518
1683800700000|2023-05-11 10:25:00|697.1|696.1|697.5|696.5|697.8|696.8|697.1|696.1|247
1683801000000|2023-05-11 10:30:00|697.6|696.6|698.1|697.1|698.6|697.6|697.1|696.1|342
1683801300000|2023-05-11 10:35:00|698.3|697.3|698.5|697.5|698.8|697.8|698.1|697.1|57
1683801600000|2023-05-11 10:40:00|698.6|697.6|697.6|696.6|698.6|697.6|697.4|696.4|272
1683801900000|2023-05-11 10:45:00|697.5|696.5|697.1|696.1|697.6|696.6|697.1|696.1|75
1683802200000|2023-05-11 10:50:00|697.3|696.3|696.9|695.9|697.4|696.4|696.9|695.9|342
1683802500000|2023-05-11 10:55:00|696.6|695.6|696.9|695.9|697.3|696.3|696.6|695.6|110
1683802800000|2023-05-11 11:00:00|696.8|695.8|696.6|695.6|697.3|696.3|696.4|695.4|425
1683803100000|2023-05-11 11:05:00|696.4|695.4|694.6|693.6|696.5|695.5|694.4|693.4|525
1683803400000|2023-05-11 11:10:00|694.8|693.8|694.3|693.3|695.4|694.4|693.9|692.9|219
1683803700000|2023-05-11 11:15:00|694.1|693.1|693.3|692.3|694.1|693.1|692.9|691.9|244
1683804000000|2023-05-11 11:20:00|693.1|692.1|692.3|691.3|693.1|692.1|691.4|690.4|1218
1683804300000|2023-05-11 11:25:00|692.1|691.1|692.9|691.9|693.3|692.3|692.1|691.1|348
1683804600000|2023-05-11 11:30:00|692.6|691.6|692.1|691.1|693.4|692.4|692.1|691.1|291
1683804900000|2023-05-11 11:35:00|692.3|691.3|692|691|692.4|691.4|691.9|690.9|186
1683805200000|2023-05-11 11:40:00|691.9|690.9|691.5|690.5|692.9|691.9|691.3|690.3|109
1683805500000|2023-05-11 11:45:00|691.4|690.4|691.6|690.6|691.9|690.9|691.4|690.4|119
1683805800000|2023-05-11 11:50:00|691.8|690.8|692.8|691.8|692.8|691.8|691.4|690.4|196
1683806100000|2023-05-11 11:55:00|692.6|691.6|691.6|690.6|692.6|691.6|691.4|690.4|75
1683806400000|2023-05-11 12:00:00|691.5|690.5|690.1|689.1|692.6|691.6|689.8|688.8|484
1683806700000|2023-05-11 12:05:00|690.4|689.4|690.4|689.4|691.4|690.4|689.9|688.9|333
1683807000000|2023-05-11 12:10:00|690.3|689.3|691.1|690.1|691.3|690.3|689.4|688.4|161
1683807300000|2023-05-11 12:15:00|691.3|690.3|691.9|690.9|693.9|692.9|691.1|690.1|368
1683807600000|2023-05-11 12:20:00|692.1|691.1|690.4|689.4|692.4|691.4|690.3|689.3|156
1683807900000|2023-05-11 12:25:00|690.5|689.5|690.8|689.8|691.1|690.1|690.1|689.1|185
1683808200000|2023-05-11 12:30:00|690.6|689.6|690.5|689.5|691.4|690.4|690.4|689.4|410
1683808500000|2023-05-11 12:35:00|690.4|689.4|690|689|690.9|689.9|689.4|688.4|138
1683808800000|2023-05-11 12:40:00|690.1|689.1|689.1|688.1|690.6|689.6|687.9|686.9|1812
1683809100000|2023-05-11 12:45:00|689.3|688.3|688.1|687.1|689.3|688.3|686.8|685.8|352
1683809400000|2023-05-11 12:50:00|688.3|687.3|686.9|685.9|688.9|687.9|686.9|685.9|368
1683809700000|2023-05-11 12:55:00|687|686|687.9|686.9|688.5|687.5|686.9|685.9|472
1683810000000|2023-05-11 13:00:00|687.4|686.4|684.9|683.9|687.5|686.5|683.4|682.4|1260
1683810300000|2023-05-11 13:05:00|684.6|683.6|684.9|683.9|686.5|685.5|683.9|682.9|914
1683810600000|2023-05-11 13:10:00|684.8|683.8|686.8|685.8|686.9|685.9|684.4|683.4|507
1683810900000|2023-05-11 13:15:00|686.6|685.6|687.3|686.3|687.4|686.4|685.8|684.8|419
1683811200000|2023-05-11 13:20:00|687.4|686.4|687|686|687.9|686.9|686.8|685.8|396
1683811500000|2023-05-11 13:25:00|686.9|685.9|686.5|685.5|687.5|686.5|686.1|685.1|289
1683811800000|2023-05-11 13:30:00|686.6|685.6|687.4|686.4|688.9|687.9|685.6|684.6|599
1683812100000|2023-05-11 13:35:00|687.1|686.1|688.3|687.3|689|688|686.9|685.9|412
1683812400000|2023-05-11 13:40:00|688.4|687.4|686.5|685.5|689|688|685.8|684.8|387
1683812700000|2023-05-11 13:45:00|686.6|685.6|684.4|683.4|687.8|686.8|683.4|682.4|855
1683813000000|2023-05-11 13:50:00|684|683|682.9|681.9|685.4|684.4|682.4|681.4|765
1683813300000|2023-05-11 13:55:00|683.1|682.1|684.5|683.5|684.6|683.6|682.4|681.4|359
1683813600000|2023-05-11 14:00:00|684.6|683.6|683.1|682.1|685.9|684.9|682.4|681.4|602
1683813900000|2023-05-11 14:05:00|683|682|682.8|681.8|684.6|683.6|682.4|681.4|366
1683814200000|2023-05-11 14:10:00|682.9|681.9|682.8|681.8|683.8|682.8|680.1|679.1|455
1683814500000|2023-05-11 14:15:00|682.6|681.6|679.6|678.6|683.6|682.6|679.6|678.6|782
1683814800000|2023-05-11 14:20:00|679.8|678.8|679.4|678.4|679.9|678.9|678.4|677.4|731
1683815100000|2023-05-11 14:25:00|679.9|678.9|681.1|680.1|681.3|680.3|679.6|678.6|622
1683815400000|2023-05-11 14:30:00|681.4|680.4|682.1|681.1|682.9|681.9|680.5|679.5|976
1683815700000|2023-05-11 14:35:00|682.3|681.3|684.1|683.1|684.4|683.4|681.9|680.9|439
1683816000000|2023-05-11 14:40:00|684.4|683.4|683.6|682.6|685.1|684.1|683.1|682.1|793
1683816300000|2023-05-11 14:45:00|683.8|682.8|685|684|686.6|685.6|683.1|682.1|542
1683816600000|2023-05-11 14:50:00|684.9|683.9|685.3|684.3|685.6|684.6|684.1|683.1|499
1683816900000|2023-05-11 14:55:00|685.1|684.1|684.1|683.1|685.1|684.1|684|683|800
1683817200000|2023-05-11 15:00:00|683.9|682.9|686.3|685.3|687.1|686.1|683.9|682.9|405
1683817500000|2023-05-11 15:05:00|686.4|685.4|685.6|684.6|687|686|684.8|683.8|795
1683817800000|2023-05-11 15:10:00|685.9|684.9|685.9|684.9|687.1|686.1|685.3|684.3|737
1683818100000|2023-05-11 15:15:00|686.1|685.1|684.8|683.8|686.1|685.1|684.6|683.6|877
1683818400000|2023-05-11 15:20:00|684.6|683.6|685.6|684.6|686.6|685.6|683.4|682.4|735
1683818700000|2023-05-11 15:25:00|685.5|684.5|684.1|683.1|686|685|683.4|682.4|2862
1683819000000|2023-05-11 15:30:00|684.4|683.4|684.1|683.1|685.4|684.4|683.4|682.4|1288
1683819300000|2023-05-11 15:35:00|684.4|683.4|684.8|683.8|685.1|684.1|683.6|682.6|214
1683819600000|2023-05-11 15:40:00|684.9|683.9|684.8|683.8|685.8|684.8|684.1|683.1|232
1683819900000|2023-05-11 15:45:00|684.9|683.9|684|683|684.9|683.9|683.8|682.8|182
1683820200000|2023-05-11 15:50:00|683.9|682.9|682.5|681.5|684.6|683.6|682.1|681.1|310
1683820500000|2023-05-11 15:55:00|682.4|681.4|681.9|680.9|682.5|681.5|681.4|680.4|170
1683820800000|2023-05-11 16:00:00|681.6|680.6|682.6|681.6|683.1|682.1|681.6|680.6|213
1683821100000|2023-05-11 16:05:00|682.8|681.8|682.8|681.8|683.4|682.4|682.3|681.3|152
1683821400000|2023-05-11 16:10:00|682.9|681.9|682.5|681.5|683.3|682.3|682.4|681.4|51
1683821700000|2023-05-11 16:15:00|682.4|681.4|682.4|681.4|683.6|682.6|681.5|680.5|241
1683822000000|2023-05-11 16:20:00|682.6|681.6|684.1|683.1|684.1|683.1|682.1|681.1|141
1683822300000|2023-05-11 16:25:00|684.3|683.3|684.1|683.1|684.4|683.4|683.4|682.4|113
1683822600000|2023-05-11 16:30:00|684|683|684.3|683.3|685|684|683.6|682.6|86
1683822900000|2023-05-11 16:35:00|684.1|683.1|684.3|683.3|684.6|683.6|683.6|682.6|171
1683823200000|2023-05-11 16:40:00|684.1|683.1|683.9|682.9|684.3|683.3|683.4|682.4|138
1683823500000|2023-05-11 16:45:00|684|683|683.4|682.4|684.6|683.6|683.4|682.4|651
1683823800000|2023-05-11 16:50:00|683.3|682.3|683.4|682.4|685.1|684.1|683.1|682.1|75
1683824100000|2023-05-11 16:55:00|683.5|682.5|683.6|682.6|684.1|683.1|683.4|682.4|99
1683824400000|2023-05-11 17:00:00|683.9|682.9|683.4|682.4|684.4|683.4|683.3|682.3|160
1683824700000|2023-05-11 17:05:00|683.1|682.1|681.1|680.1|683.3|682.3|681.1|680.1|156
1683825000000|2023-05-11 17:10:00|681|680|681|680|682|681|680.9|679.9|172
1683825300000|2023-05-11 17:15:00|681.1|680.1|682.5|681.5|682.9|681.9|681.1|680.1|173
1683825600000|2023-05-11 17:20:00|682.4|681.4|680.8|679.8|682.9|681.9|680.6|679.6|165
1683825900000|2023-05-11 17:25:00|680.6|679.6|680.9|679.9|681.4|680.4|680.6|679.6|76
1683826200000|2023-05-11 17:30:00|681|680|679.8|678.8|681.1|680.1|679.6|678.6|273
1683826500000|2023-05-11 17:35:00|679.6|678.6|680.6|679.6|680.6|679.6|679.3|678.3|320
1683826800000|2023-05-11 17:40:00|680.5|679.5|679.9|678.9|680.5|679.5|679.4|678.4|214
1683827100000|2023-05-11 17:45:00|679.8|678.8|678|677|680.1|679.1|678|677|244
1683827400000|2023-05-11 17:50:00|677.9|676.9|678.3|677.3|678.9|677.9|677.6|676.6|329
1683827700000|2023-05-11 17:55:00|678.4|677.4|678.9|677.9|679.1|678.1|677.6|676.6|241
1683828000000|2023-05-11 18:00:00|678.8|677.8|678.6|677.6|679.1|678.1|678|677|325
1683828300000|2023-05-11 18:05:00|678.8|677.8|679.8|678.8|679.9|678.9|677.9|676.9|304
1683828600000|2023-05-11 18:10:00|679.9|678.9|679.4|678.4|679.9|678.9|679.3|678.3|193
1683828900000|2023-05-11 18:15:00|679.5|678.5|678.9|677.9|679.5|678.5|678.6|677.6|265
1683829200000|2023-05-11 18:20:00|678.8|677.8|679.8|678.8|680.1|679.1|678.4|677.4|408
1683829500000|2023-05-11 18:25:00|679.9|678.9|678.8|677.8|679.9|678.9|678.1|677.1|668
1683829800000|2023-05-11 18:30:00|678.6|677.6|677.9|676.9|678.6|677.6|677.6|676.6|416
1683830100000|2023-05-11 18:35:00|677.6|676.6|678.1|677.1|678.4|677.4|677.6|676.6|562
1683830400000|2023-05-11 18:40:00|678.3|677.3|678.4|677.4|678.9|677.9|677.9|676.9|224
1683830700000|2023-05-11 18:45:00|678.3|677.3|677.8|676.8|678.4|677.4|677.4|676.4|274
1683831000000|2023-05-11 18:50:00|677.9|676.9|677.5|676.5|677.9|676.9|677.3|676.3|21
1683831300000|2023-05-11 18:55:00|677.6|676.6|677.5|676.5|677.6|676.6|677.4|676.4|26
1683831600000|2023-05-11 19:00:00|677.6|676.6|677.6|676.6|677.9|676.9|677.4|676.4|27
1683831900000|2023-05-11 19:05:00|677.4|676.4|677.9|676.9|677.9|676.9|677.3|676.3|38
1683832200000|2023-05-11 19:10:00|678.1|677.1|678|677|678.1|677.1|677.9|676.9|15
1683832500000|2023-05-11 19:15:00|677.9|676.9|678|677|678.1|677.1|677.4|676.4|16
1683832800000|2023-05-11 19:20:00|677.9|676.9|680.8|679.8|680.9|679.9|677.9|676.9|63
1683833100000|2023-05-11 19:25:00|680.6|679.6|681.5|680.5|681.9|680.9|680.4|679.4|43
1683833400000|2023-05-11 19:30:00|681.4|680.4|681.6|680.6|681.8|680.8|681.3|680.3|22
1683833700000|2023-05-11 19:35:00|681.8|680.8|680.8|679.8|681.8|680.8|680.4|679.4|18
1683834000000|2023-05-11 19:40:00|680.9|679.9|680.1|679.1|680.9|679.9|679.9|678.9|44
1683834300000|2023-05-11 19:45:00|680.4|679.4|681.3|680.3|681.8|680.8|680.4|679.4|121
1683834600000|2023-05-11 19:50:00|681.4|680.4|681.4|680.4|681.4|680.4|680.8|679.8|113
1683834900000|2023-05-11 19:55:00|681.1|680.1|680.6|679.6|681.4|680.4|680.6|679.6|293
1683835200000|2023-05-11 20:00:00|680.4|679.4|680.6|679.6|680.9|679.9|680.4|679.4|67
1683835500000|2023-05-11 20:05:00|680.8|679.8|680.9|679.9|680.9|679.9|680.6|679.6|9
1683835800000|2023-05-11 20:10:00|680.6|679.6|680.6|679.6|680.9|679.9|680.5|679.5|41
1683836100000|2023-05-11 20:15:00|680.8|679.8|680.9|679.9|681|680|680.8|679.8|46
1683836400000|2023-05-11 20:20:00|680.8|679.8|680.5|679.5|680.8|679.8|680.4|679.4|31
1683836700000|2023-05-11 20:25:00|680.4|679.4|680.9|679.9|681.1|680.1|680.4|679.4|45
1683837000000|2023-05-11 20:30:00|681.1|680.1|681.1|680.1|681.3|680.3|680.9|679.9|59
1683837300000|2023-05-11 20:35:00|680.9|679.9|680.9|679.9|681|680|680.9|679.9|22
1683837600000|2023-05-11 20:40:00|681.1|680.1|681.1|680.1|681.1|680.1|680.9|679.9|20
1683837900000|2023-05-11 20:45:00|681|680|680.6|679.6|681.5|680.5|680.5|679.5|88
1683838200000|2023-05-11 20:50:00|680.9|679.9|681|680|681.1|680.1|680.8|679.8|60
1683838500000|2023-05-11 20:55:00|680.9|679.9|680.1|679.1|680.9|679.9|680|679|66
1683838800000|2023-05-11 21:00:00|680|679|681.3|678.3|681.6|680.4|680|678.3|2
1683839100000|2023-05-11 21:05:00|681.4|678.4|681.4|678.4|681.4|678.4|681.4|678.4|0
1683840000000|2023-05-11 21:20:00|678.6|677.6|680.6|677.6|680.8|677.8|678.5|677.5|8
1683840900000|2023-05-11 21:35:00|680.5|677.5|680.5|677.5|680.5|677.5|680.5|677.5|0
1683841800000|2023-05-11 21:50:00|680.6|677.6|680.6|677.6|680.6|677.6|680.6|677.6|0
1683853200000|2023-05-12 01:00:00|679.4|678.4|678.4|677.4|679.6|678.6|678.3|677.3|10
1683853500000|2023-05-12 01:05:00|678.5|677.5|678.4|677.4|678.6|677.6|678|677|11
1683853800000|2023-05-12 01:10:00|678.3|677.3|678.4|677.4|678.6|677.6|677.6|676.6|10
1683854100000|2023-05-12 01:15:00|678.1|677.1|677.5|676.5|678.3|677.3|677.4|676.4|8
1683854400000|2023-05-12 01:20:00|677.6|676.6|677.3|676.3|678|677|677.3|676.3|35
1683854700000|2023-05-12 01:25:00|677.4|676.4|676.8|675.8|677.4|676.4|676.8|675.8|338
1683855000000|2023-05-12 01:30:00|676.9|675.9|676.3|675.3|677.1|676.1|676|675|27
1683855300000|2023-05-12 01:35:00|676|675|674.6|673.6|676.1|675.1|674.6|673.6|290
1683855600000|2023-05-12 01:40:00|674.4|673.4|675.1|674.1|675.1|674.1|674.4|673.4|44
1683855900000|2023-05-12 01:45:00|674.9|673.9|674.5|673.5|674.9|673.9|674.5|673.5|59
1683856200000|2023-05-12 01:50:00|674.4|673.4|673.8|672.8|674.4|673.4|673.5|672.5|70
1683856500000|2023-05-12 01:55:00|673.9|672.9|673.8|672.8|674.1|673.1|673.8|672.8|25
1683856800000|2023-05-12 02:00:00|673.9|672.9|674.5|673.5|674.5|673.5|673.6|672.6|65
1683857100000|2023-05-12 02:05:00|674.4|673.4|673|672|674.5|673.5|673|672|11
1683857400000|2023-05-12 02:10:00|673.1|672.1|674|673|674.1|673.1|673|672|8
1683857700000|2023-05-12 02:15:00|673.9|672.9|673.8|672.8|673.9|672.9|673.5|672.5|0
1683858000000|2023-05-12 02:20:00|673.6|672.6|673.8|672.8|674|673|673.6|672.6|8
1683858300000|2023-05-12 02:25:00|673.5|672.5|672.4|671.4|673.8|672.8|671.8|670.8|149
1683858600000|2023-05-12 02:30:00|672.5|671.5|672.1|671.1|672.9|671.9|671.8|670.8|104
1683858900000|2023-05-12 02:35:00|672|671|672.8|671.8|673.1|672.1|671.5|670.5|37
1683859200000|2023-05-12 02:40:00|672.6|671.6|674|673|674.4|673.4|672.6|671.6|38
1683859500000|2023-05-12 02:45:00|674.1|673.1|674|673|674.3|673.3|673.6|672.6|3
1683859800000|2023-05-12 02:50:00|673.9|672.9|674.6|673.6|674.6|673.6|673.9|672.9|15
1683860100000|2023-05-12 02:55:00|674.5|673.5|674.9|673.9|674.9|673.9|674.4|673.4|59
1683860400000|2023-05-12 03:00:00|674.8|673.8|675.6|674.6|675.9|674.9|674.8|673.8|25
1683860700000|2023-05-12 03:05:00|675.5|674.5|675.3|674.3|675.6|674.6|675|674|1
1683861000000|2023-05-12 03:10:00|675.4|674.4|675.9|674.9|675.9|674.9|675.3|674.3|12
1683861300000|2023-05-12 03:15:00|675.5|674.5|674.9|673.9|675.6|674.6|674.9|673.9|3
1683861600000|2023-05-12 03:20:00|674.8|673.8|675.4|674.4|675.4|674.4|674.8|673.8|5
1683861900000|2023-05-12 03:25:00|675.5|674.5|675.1|674.1|675.6|674.6|675.1|674.1|16
1683862200000|2023-05-12 03:30:00|675|674|675.1|674.1|675.3|674.3|675|674|0
1683862500000|2023-05-12 03:35:00|675|674|674.4|673.4|675.1|674.1|674.3|673.3|115
1683862800000|2023-05-12 03:40:00|674.5|673.5|674.3|673.3|674.5|673.5|674.1|673.1|3
1683863100000|2023-05-12 03:45:00|674.1|673.1|673.1|672.1|674.1|673.1|673.1|672.1|15
1683863400000|2023-05-12 03:50:00|673.3|672.3|672.6|671.6|673.5|672.5|672.6|671.6|32
1683863700000|2023-05-12 03:55:00|672.5|671.5|672.3|671.3|672.5|671.5|672|671|16
1683864000000|2023-05-12 04:00:00|672.1|671.1|671.8|670.8|672.1|671.1|671.8|670.8|1
1683864300000|2023-05-12 04:05:00|671.6|670.6|671.8|670.8|671.8|670.8|671.6|670.6|9
1683864600000|2023-05-12 04:10:00|671.9|670.9|671.5|670.5|671.9|670.9|671.4|670.4|8
1683864900000|2023-05-12 04:15:00|671.6|670.6|671.8|670.8|671.9|670.9|671.6|670.6|0
1683865200000|2023-05-12 04:20:00|671.9|670.9|672|671|672|671|671.9|670.9|2
1683865500000|2023-05-12 04:25:00|672.1|671.1|672.3|671.3|672.4|671.4|672.1|671.1|2
1683865800000|2023-05-12 04:30:00|672.4|671.4|672.5|671.5|672.6|671.6|672.4|671.4|4
1683866100000|2023-05-12 04:35:00|672.6|671.6|672.6|671.6|672.6|671.6|672.6|671.6|0
1683866400000|2023-05-12 04:40:00|672.5|671.5|672.6|671.6|672.6|671.6|672.5|671.5|1
1683866700000|2023-05-12 04:45:00|672.5|671.5|672.1|671.1|672.6|671.6|672.1|671.1|26
1683867000000|2023-05-12 04:50:00|672.3|671.3|672.1|671.1|672.3|671.3|672.1|671.1|1
1683867300000|2023-05-12 04:55:00|672.3|671.3|672.6|671.6|672.6|671.6|672.3|671.3|37
1683867600000|2023-05-12 05:00:00|672.5|671.5|672.5|671.5|673|672|672.5|671.5|11
1683867900000|2023-05-12 05:05:00|672.6|671.6|671.9|670.9|672.6|671.6|671.9|670.9|0
1683868200000|2023-05-12 05:10:00|672|671|672|671|672.3|671.3|672|671|1
1683868500000|2023-05-12 05:15:00|672.1|671.1|672.3|671.3|672.3|671.3|672|671|32
1683868800000|2023-05-12 05:20:00|672.5|671.5|671.8|670.8|672.5|671.5|671.8|670.8|1
1683869100000|2023-05-12 05:25:00|672|671|672|671|672.1|671.1|672|671|0
1683869400000|2023-05-12 05:30:00|672.3|671.3|672.8|671.8|673|672|672|671|7
1683869700000|2023-05-12 05:35:00|672.6|671.6|672.8|671.8|673|672|672.5|671.5|1
1683870000000|2023-05-12 05:40:00|672.6|671.6|672.5|671.5|672.8|671.8|672.4|671.4|29
1683870300000|2023-05-12 05:45:00|672.8|671.8|673|672|673.1|672.1|672.5|671.5|1
1683870600000|2023-05-12 05:50:00|673.1|672.1|673.4|672.4|673.4|672.4|672.8|671.8|35
1683870900000|2023-05-12 05:55:00|673.6|672.6|673.6|672.6|673.9|672.9|673.6|672.6|49
1683871200000|2023-05-12 06:00:00|673.1|672.1|672.5|671.5|673.1|672.1|672.3|671.3|111
1683871500000|2023-05-12 06:05:00|672.4|671.4|672.3|671.3|672.9|671.9|672.3|671.3|51
1683871800000|2023-05-12 06:10:00|672.1|671.1|671.4|670.4|672.1|671.1|670.9|669.9|58
1683872100000|2023-05-12 06:15:00|671.6|670.6|671.4|670.4|672.6|671.6|671.4|670.4|93
1683872400000|2023-05-12 06:20:00|671.1|670.1|671.6|670.6|671.6|670.6|670.9|669.9|55
1683872700000|2023-05-12 06:25:00|671.5|670.5|672|671|672.3|671.3|671.3|670.3|63
1683873000000|2023-05-12 06:30:00|672.1|671.1|672|671|672.1|671.1|671.3|670.3|68
1683873300000|2023-05-12 06:35:00|671.9|670.9|671.6|670.6|672.3|671.3|671.6|670.6|141
1683873600000|2023-05-12 06:40:00|671.5|670.5|670.1|669.1|671.5|670.5|670.1|669.1|380
1683873900000|2023-05-12 06:45:00|669.9|668.9|670.9|669.9|670.9|669.9|669.9|668.9|86
1683874200000|2023-05-12 06:50:00|670.8|669.8|670.3|669.3|670.9|669.9|669.6|668.6|660
1683874500000|2023-05-12 06:55:00|670.1|669.1|670.6|669.6|670.9|669.9|670.1|669.1|109
1683874800000|2023-05-12 07:00:00|670.9|669.9|673.6|672.6|674|673|670.9|669.9|457
1683875100000|2023-05-12 07:05:00|673.5|672.5|674.5|673.5|675.1|674.1|672.8|671.8|355
1683875400000|2023-05-12 07:10:00|674.3|673.3|674.5|673.5|675.4|674.4|673.5|672.5|152
1683875700000|2023-05-12 07:15:00|674.6|673.6|675.4|674.4|675.6|674.6|674.4|673.4|271
1683876000000|2023-05-12 07:20:00|675.1|674.1|674.8|673.8|675.6|674.6|674.3|673.3|272
1683876300000|2023-05-12 07:25:00|674.6|673.6|674.1|673.1|675.9|674.9|674|673|798
1683876600000|2023-05-12 07:30:00|674.3|673.3|673.6|672.6|675.1|674.1|673.5|672.5|331
1683876900000|2023-05-12 07:35:00|673.8|672.8|675.1|674.1|675.1|674.1|673.1|672.1|316
1683877200000|2023-05-12 07:40:00|675|674|675.1|674.1|675.4|674.4|675|674|432
1683877500000|2023-05-12 07:45:00|674.6|673.6|672.6|671.6|674.9|673.9|672.4|671.4|1270
1683877800000|2023-05-12 07:50:00|672.5|671.5|672.9|671.9|673.9|672.9|672.4|671.4|305
1683878100000|2023-05-12 07:55:00|672.6|671.6|671.6|670.6|673.4|672.4|671.1|670.1|463
1683878400000|2023-05-12 08:00:00|671.5|670.5|670.9|669.9|671.9|670.9|670.6|669.6|287
1683878700000|2023-05-12 08:05:00|671.1|670.1|672.4|671.4|672.9|671.9|671|670|164
1683879000000|2023-05-12 08:10:00|672.5|671.5|671|670|673.4|672.4|671|670|400
1683879300000|2023-05-12 08:15:00|671.1|670.1|670.5|669.5|672.1|671.1|669.6|668.6|595
1683879600000|2023-05-12 08:20:00|670.6|669.6|671.4|670.4|671.6|670.6|670.4|669.4|273
1683879900000|2023-05-12 08:25:00|671.1|670.1|674.6|673.6|674.6|673.6|670.6|669.6|2176
1683880200000|2023-05-12 08:30:00|674.5|673.5|673.5|672.5|676.9|675.9|672.4|671.4|3674
1683880500000|2023-05-12 08:35:00|673.6|672.6|671.4|670.4|674.1|673.1|671.4|670.4|1019
1683880800000|2023-05-12 08:40:00|671.6|670.6|669.9|668.9|671.9|670.9|669.9|668.9|620
1683881100000|2023-05-12 08:45:00|670|669|669.3|668.3|670.4|669.4|669.1|668.1|791
1683881400000|2023-05-12 08:50:00|669.4|668.4|668.6|667.6|669.6|668.6|668.4|667.4|977
1683881700000|2023-05-12 08:55:00|668.9|667.9|669.6|668.6|670.4|669.4|668.8|667.8|432
1683882000000|2023-05-12 09:00:00|669.9|668.9|670.5|669.5|670.9|669.9|669.6|668.6|516
1683882300000|2023-05-12 09:05:00|670.6|669.6|669.4|668.4|671.5|670.5|669.4|668.4|1024
1683882600000|2023-05-12 09:10:00|669.3|668.3|667.5|666.5|669.3|668.3|666.4|665.4|697
1683882900000|2023-05-12 09:15:00|667.9|666.9|668.1|667.1|668.3|667.3|666.9|665.9|1523
1683883200000|2023-05-12 09:20:00|667.9|666.9|666.4|665.4|667.9|666.9|666.4|665.4|895
1683883500000|2023-05-12 09:25:00|666.6|665.6|668.1|667.1|668.4|667.4|666.6|665.6|569
1683883800000|2023-05-12 09:30:00|668.3|667.3|669.6|668.6|669.8|668.8|668.1|667.1|325
1683884100000|2023-05-12 09:35:00|669.5|668.5|670.8|669.8|670.8|669.8|669.3|668.3|695
1683884400000|2023-05-12 09:40:00|670.6|669.6|670.1|669.1|670.9|669.9|669.9|668.9|252
1683884700000|2023-05-12 09:45:00|670.4|669.4|671.6|670.6|672|671|669.9|668.9|441
1683885000000|2023-05-12 09:50:00|671.8|670.8|671|670|671.9|670.9|670.8|669.8|139
1683885300000|2023-05-12 09:55:00|670.9|669.9|670.5|669.5|671|670|669.9|668.9|856
1683885600000|2023-05-12 10:00:00|670.4|669.4|670.9|669.9|671.4|670.4|670.1|669.1|327
1683885900000|2023-05-12 10:05:00|670.8|669.8|669.8|668.8|670.9|669.9|669.4|668.4|262
1683886200000|2023-05-12 10:10:00|669.6|668.6|669.1|668.1|669.9|668.9|668.4|667.4|126
1683886500000|2023-05-12 10:15:00|669.3|668.3|669.3|668.3|669.4|668.4|668.6|667.6|68
1683886800000|2023-05-12 10:20:00|669.4|668.4|669.8|668.8|670.4|669.4|669.3|668.3|77
1683887100000|2023-05-12 10:25:00|669.9|668.9|670.4|669.4|670.6|669.6|669.6|668.6|219
1683887400000|2023-05-12 10:30:00|670.5|669.5|672.1|671.1|672.6|671.6|670.5|669.5|173
1683887700000|2023-05-12 10:35:00|672.3|671.3|672.1|671.1|672.4|671.4|671.6|670.6|123
1683888000000|2023-05-12 10:40:00|671.9|670.9|672.1|671.1|672.4|671.4|671.4|670.4|93
1683888300000|2023-05-12 10:45:00|672.3|671.3|672.1|671.1|673|672|671.8|670.8|2078
1683888600000|2023-05-12 10:50:00|672|671|672.6|671.6|672.6|671.6|671.4|670.4|249
1683888900000|2023-05-12 10:55:00|672.9|671.9|672.3|671.3|672.9|671.9|672.1|671.1|164
1683889200000|2023-05-12 11:00:00|672.1|671.1|672.1|671.1|672.6|671.6|671.9|670.9|121
1683889500000|2023-05-12 11:05:00|672|671|673.1|672.1|673.4|672.4|672|671|246
1683889800000|2023-05-12 11:10:00|673.3|672.3|673.4|672.4|673.6|672.6|672.6|671.6|148
1683890100000|2023-05-12 11:15:00|673.3|672.3|673.1|672.1|673.8|672.8|672.8|671.8|123
1683890400000|2023-05-12 11:20:00|673.3|672.3|673.6|672.6|673.6|672.6|673.1|672.1|128
1683890700000|2023-05-12 11:25:00|673.5|672.5|673|672|673.6|672.6|672.9|671.9|336
1683891000000|2023-05-12 11:30:00|673.1|672.1|673.4|672.4|673.4|672.4|672.4|671.4|96
1683891300000|2023-05-12 11:35:00|673.5|672.5|673.6|672.6|673.9|672.9|672.9|671.9|73
1683891600000|2023-05-12 11:40:00|673.8|672.8|671.6|670.6|673.9|672.9|671.6|670.6|473
1683891900000|2023-05-12 11:45:00|671.5|670.5|672.1|671.1|672.1|671.1|670.6|669.6|368
1683892200000|2023-05-12 11:50:00|672.4|671.4|672.5|671.5|672.9|671.9|672.4|671.4|152
1683892500000|2023-05-12 11:55:00|672.6|671.6|673.4|672.4|673.4|672.4|672.3|671.3|119
1683892800000|2023-05-12 12:00:00|673.6|672.6|672.3|671.3|673.9|672.9|672.3|671.3|150
1683893100000|2023-05-12 12:05:00|672.4|671.4|671.8|670.8|672.9|671.9|671.6|670.6|260
1683893400000|2023-05-12 12:10:00|672.1|671.1|672.8|671.8|672.8|671.8|671.6|670.6|272
1683893700000|2023-05-12 12:15:00|672.9|671.9|673.4|672.4|673.9|672.9|672.6|671.6|154
1683894000000|2023-05-12 12:20:00|673.1|672.1|673.9|672.9|673.9|672.9|673.1|672.1|591
1683894300000|2023-05-12 12:25:00|674.1|673.1|671.8|670.8|674.4|673.4|671.6|670.6|473
1683894600000|2023-05-12 12:30:00|671.9|670.9|672.3|671.3|672.5|671.5|671.1|670.1|258
1683894900000|2023-05-12 12:35:00|672.1|671.1|671.8|670.8|672.3|671.3|671.4|670.4|176
1683895200000|2023-05-12 12:40:00|671.9|670.9|673.9|672.9|674.1|673.1|671.6|670.6|162
1683895500000|2023-05-12 12:45:00|674|673|673.8|672.8|674.4|673.4|672.9|671.9|237
1683895800000|2023-05-12 12:50:00|673.9|672.9|674.1|673.1|674.1|673.1|673|672|177
1683896100000|2023-05-12 12:55:00|674.3|673.3|674.6|673.6|675.1|674.1|674.1|673.1|1014
1683896400000|2023-05-12 13:00:00|674.5|673.5|675.3|674.3|675.4|674.4|673.3|672.3|464
1683896700000|2023-05-12 13:05:00|675.1|674.1|674.5|673.5|676.8|675.8|674.1|673.1|1665
1683897000000|2023-05-12 13:10:00|674.4|673.4|677.8|676.8|678.1|677.1|674.4|673.4|299
1683897300000|2023-05-12 13:15:00|677.6|676.6|676.5|675.5|677.9|676.9|676.4|675.4|822
1683897600000|2023-05-12 13:20:00|676.6|675.6|675.9|674.9|677.1|676.1|675.9|674.9|432
1683897900000|2023-05-12 13:25:00|675.6|674.6|675.6|674.6|675.9|674.9|674.9|673.9|786
1683898200000|2023-05-12 13:30:00|675.5|674.5|676.6|675.6|676.9|675.9|674.6|673.6|405
1683898500000|2023-05-12 13:35:00|676.5|675.5|675.6|674.6|677.6|676.6|675.6|674.6|257
1683898800000|2023-05-12 13:40:00|675.9|674.9|678.3|677.3|678.9|677.9|675.6|674.6|284
1683899100000|2023-05-12 13:45:00|678.4|677.4|675.1|674.1|678.8|677.8|674.4|673.4|804
1683899400000|2023-05-12 13:50:00|674.9|673.9|677.4|676.4|678.1|677.1|674.6|673.6|735
1683899700000|2023-05-12 13:55:00|677.5|676.5|677.9|676.9|678.1|677.1|677.1|676.1|360
1683900000000|2023-05-12 14:00:00|677.6|676.6|676.5|675.5|677.9|676.9|675.4|674.4|531
1683900300000|2023-05-12 14:05:00|676.6|675.6|675.5|674.5|677.1|676.1|675|674|775
1683900600000|2023-05-12 14:10:00|675.8|674.8|677.4|676.4|678.3|677.3|675.1|674.1|371
1683900900000|2023-05-12 14:15:00|677.5|676.5|677|676|677.6|676.6|675.8|674.8|209
1683901200000|2023-05-12 14:20:00|677.1|676.1|675.6|674.6|677.1|676.1|675.4|674.4|259
1683901500000|2023-05-12 14:25:00|675.8|674.8|674.3|673.3|675.9|674.9|674|673|606
1683901800000|2023-05-12 14:30:00|674.4|673.4|673.6|672.6|675.1|674.1|673.4|672.4|611
1683902100000|2023-05-12 14:35:00|673.4|672.4|673.6|672.6|674.1|673.1|672.1|671.1|549
1683902400000|2023-05-12 14:40:00|673.5|672.5|673.6|672.6|674.9|673.9|672.9|671.9|493
1683902700000|2023-05-12 14:45:00|673.4|672.4|671.3|670.3|673.8|672.8|670.1|669.1|743
1683903000000|2023-05-12 14:50:00|671.1|670.1|669.9|668.9|671.4|670.4|669|668|541
1683903300000|2023-05-12 14:55:00|670|669|671.9|670.9|672.1|671.1|669.9|668.9|394
1683903600000|2023-05-12 15:00:00|672|671|672.1|671.1|673|672|670.8|669.8|369
1683903900000|2023-05-12 15:05:00|672|671|674.1|673.1|674.1|673.1|671.6|670.6|1156
1683904200000|2023-05-12 15:10:00|673.9|672.9|671.9|670.9|674|673|671|670|409
1683904500000|2023-05-12 15:15:00|671.8|670.8|671.9|670.9|672.6|671.6|670.9|669.9|521
1683904800000|2023-05-12 15:20:00|672.1|671.1|674.1|673.1|674.6|673.6|672|671|551
1683905100000|2023-05-12 15:25:00|674|673|669.1|668.1|674.1|673.1|668.8|667.8|2631
1683905400000|2023-05-12 15:30:00|669|668|666.6|665.6|669.1|668.1|666.4|665.4|1388
1683905700000|2023-05-12 15:35:00|666.5|665.5|664.9|663.9|667.6|666.6|664.4|663.4|1209
1683906000000|2023-05-12 15:40:00|664.8|663.8|665.9|664.9|666.8|665.8|664.6|663.6|312
1683906300000|2023-05-12 15:45:00|665.8|664.8|665.5|664.5|666.3|665.3|664.6|663.6|185
1683906600000|2023-05-12 15:50:00|665.6|664.6|664.9|663.9|666.1|665.1|664.6|663.6|250
1683906900000|2023-05-12 15:55:00|665.1|664.1|665.9|664.9|666.4|665.4|664.4|663.4|446
1683907200000|2023-05-12 16:00:00|666.1|665.1|666.6|665.6|667.4|666.4|666|665|262
1683907500000|2023-05-12 16:05:00|666.9|665.9|667.8|666.8|667.8|666.8|666.6|665.6|359
1683907800000|2023-05-12 16:10:00|667.6|666.6|666.9|665.9|668.1|667.1|666.6|665.6|364
1683908100000|2023-05-12 16:15:00|666.8|665.8|668|667|668.4|667.4|666.6|665.6|202
1683908400000|2023-05-12 16:20:00|668.3|667.3|667.4|666.4|668.9|667.9|667.1|666.1|430
1683908700000|2023-05-12 16:25:00|667.5|666.5|666.9|665.9|667.5|666.5|665.8|664.8|159
1683909000000|2023-05-12 16:30:00|666.6|665.6|668.3|667.3|668.9|667.9|666.5|665.5|199
1683909300000|2023-05-12 16:35:00|668.5|667.5|668.9|667.9|669.1|668.1|668.3|667.3|97
1683909600000|2023-05-12 16:40:00|669|668|667.9|666.9|669.1|668.1|667.8|666.8|301
1683909900000|2023-05-12 16:45:00|667.8|666.8|668.4|667.4|668.9|667.9|667.6|666.6|109
1683910200000|2023-05-12 16:50:00|668.5|667.5|667.6|666.6|668.9|667.9|667.6|666.6|191
1683910500000|2023-05-12 16:55:00|667.8|666.8|666.5|665.5|667.8|666.8|666.3|665.3|102
1683910800000|2023-05-12 17:00:00|666.4|665.4|665.5|664.5|667|666|664.9|663.9|113
1683911100000|2023-05-12 17:05:00|665.6|664.6|665.9|664.9|666|665|664.9|663.9|59
1683911400000|2023-05-12 17:10:00|666|665|665.5|664.5|666.9|665.9|665.4|664.4|91
1683911700000|2023-05-12 17:15:00|665.6|664.6|666.6|665.6|667|666|665|664|134
1683912000000|2023-05-12 17:20:00|666.8|665.8|667.4|666.4|668.3|667.3|666.6|665.6|254
1683912300000|2023-05-12 17:25:00|667.5|666.5|667.6|666.6|668.1|667.1|667.1|666.1|137
1683912600000|2023-05-12 17:30:00|667.5|666.5|667.1|666.1|667.8|666.8|666.8|665.8|56
1683912900000|2023-05-12 17:35:00|667|666|667.1|666.1|667.4|666.4|666.8|665.8|136
1683913200000|2023-05-12 17:40:00|667|666|666.1|665.1|667.1|666.1|666.1|665.1|97
1683913500000|2023-05-12 17:45:00|666.3|665.3|665|664|666.3|665.3|665|664|64
1683913800000|2023-05-12 17:50:00|665.1|664.1|664.1|663.1|665.8|664.8|663.9|662.9|191
1683914100000|2023-05-12 17:55:00|664.3|663.3|663.9|662.9|664.4|663.4|663.6|662.6|154
1683914400000|2023-05-12 18:00:00|664|663|663.5|662.5|664.4|663.4|663.4|662.4|120
1683914700000|2023-05-12 18:05:00|663.6|662.6|663.4|662.4|663.8|662.8|663.1|662.1|126
1683915000000|2023-05-12 18:10:00|663.6|662.6|664.6|663.6|665|664|663.6|662.6|119
1683915300000|2023-05-12 18:15:00|664.5|663.5|663.4|662.4|664.9|663.9|663.1|662.1|296
1683915600000|2023-05-12 18:20:00|663.5|662.5|664.3|663.3|664.9|663.9|663.4|662.4|309
1683915900000|2023-05-12 18:25:00|664.4|663.4|664|663|665|664|663.9|662.9|560
1683916200000|2023-05-12 18:30:00|663.9|662.9|663.9|662.9|664.3|663.3|663.1|662.1|171
1683916500000|2023-05-12 18:35:00|663.8|662.8|663.5|662.5|664.3|663.3|663.5|662.5|113
1683916800000|2023-05-12 18:40:00|663.4|662.4|663.5|662.5|663.6|662.6|663.1|662.1|23
1683917100000|2023-05-12 18:45:00|663.6|662.6|663.9|662.9|664.1|663.1|663.6|662.6|49
1683917400000|2023-05-12 18:50:00|664|663|664.1|663.1|664.4|663.4|663.9|662.9|15
1683917700000|2023-05-12 18:55:00|664.3|663.3|664|663|664.4|663.4|663.9|662.9|33
1684112400000|2023-05-15 01:00:00|663.8|662.8|663.1|662.1|664.1|663.1|663.1|662.1|24
1684112700000|2023-05-15 01:05:00|663.3|662.3|662.3|661.3|663.3|662.3|662.1|661.1|22
1684113000000|2023-05-15 01:10:00|662.1|661.1|658.5|657.5|662.1|661.1|658.5|657.5|201
1684113300000|2023-05-15 01:15:00|658.4|657.4|657.6|656.6|658.8|657.8|657.6|656.6|79
1684113600000|2023-05-15 01:20:00|657.8|656.8|659|658|659|658|657.6|656.6|15
1684113900000|2023-05-15 01:25:00|659.1|658.1|658.3|657.3|659.3|658.3|658|657|66
1684114200000|2023-05-15 01:30:00|658.4|657.4|658.5|657.5|659|658|658.4|657.4|5
1684114500000|2023-05-15 01:35:00|658.6|657.6|659.5|658.5|659.6|658.6|658.6|657.6|7
1684114800000|2023-05-15 01:40:00|659.4|658.4|659.9|658.9|660|659|659.4|658.4|4
1684115100000|2023-05-15 01:45:00|660|659|658.6|657.6|660|659|658.5|657.5|32
1684115400000|2023-05-15 01:50:00|658.8|657.8|658.8|657.8|659|658|658.6|657.6|0
1684115700000|2023-05-15 01:55:00|658.9|657.9|659.1|658.1|659.3|658.3|658.9|657.9|9
1684116000000|2023-05-15 02:00:00|658.9|657.9|658.6|657.6|659|658|658.6|657.6|23
1684116300000|2023-05-15 02:05:00|658.8|657.8|658.9|657.9|659|658|658.8|657.8|3
1684116600000|2023-05-15 02:10:00|659|658|659.1|658.1|659.3|658.3|659|658|3
1684116900000|2023-05-15 02:15:00|659.3|658.3|659.8|658.8|659.8|658.8|659.1|658.1|14
1684117200000|2023-05-15 02:20:00|659.6|658.6|659.4|658.4|659.6|658.6|659.4|658.4|7
1684117500000|2023-05-15 02:25:00|659.5|658.5|659.4|658.4|659.5|658.5|659.4|658.4|1
1684117800000|2023-05-15 02:30:00|659.1|658.1|658.9|657.9|659.4|658.4|658.6|657.6|24
1684118100000|2023-05-15 02:35:00|659|658|659|658|659|658|658.8|657.8|3
1684118400000|2023-05-15 02:40:00|658.9|657.9|658.3|657.3|658.9|657.9|658.3|657.3|0
1684118700000|2023-05-15 02:45:00|658|657|658|657|658.4|657.4|658|657|2
1684119000000|2023-05-15 02:50:00|657.9|656.9|657.8|656.8|657.9|656.9|657.8|656.8|1
1684119300000|2023-05-15 02:55:00|657.9|656.9|657.8|656.8|657.9|656.9|657.6|656.6|5
1684119600000|2023-05-15 03:00:00|657.9|656.9|657.8|656.8|658|657|657.8|656.8|3
1684119900000|2023-05-15 03:05:00|657.6|656.6|658.3|657.3|658.3|657.3|657.6|656.6|9
1684120200000|2023-05-15 03:10:00|658.4|657.4|657.8|656.8|658.4|657.4|657.6|656.6|27
1684120500000|2023-05-15 03:15:00|657.6|656.6|657.5|656.5|657.6|656.6|657.4|656.4|26
1684120800000|2023-05-15 03:20:00|657.3|656.3|657.3|656.3|657.3|656.3|656.8|655.8|8
1684121100000|2023-05-15 03:25:00|657.4|656.4|657.4|656.4|657.6|656.6|657.1|656.1|27
1684121400000|2023-05-15 03:30:00|657.3|656.3|657.6|656.6|657.9|656.9|657.1|656.1|12
1684121700000|2023-05-15 03:35:00|657.5|656.5|657.5|656.5|657.6|656.6|657.5|656.5|0
1684122300000|2023-05-15 03:45:00|657.4|656.4|656.9|655.9|657.4|656.4|656.9|655.9|68
1684122600000|2023-05-15 03:50:00|657.3|656.3|657.4|656.4|657.4|656.4|656.9|655.9|24
1684122900000|2023-05-15 03:55:00|657.1|656.1|656.4|655.4|657.1|656.1|656.4|655.4|192
1684123200000|2023-05-15 04:00:00|656.5|655.5|656.4|655.4|656.5|655.5|656.4|655.4|2
1684123500000|2023-05-15 04:05:00|656.5|655.5|656.4|655.4|656.6|655.6|656.4|655.4|6
1684123800000|2023-05-15 04:10:00|656.5|655.5|656.6|655.6|656.6|655.6|656.4|655.4|1
1684124100000|2023-05-15 04:15:00|656.9|655.9|656.8|655.8|656.9|655.9|656.8|655.8|8
1684124400000|2023-05-15 04:20:00|656.6|655.6|656.6|655.6|656.9|655.9|656.6|655.6|17
1684124700000|2023-05-15 04:25:00|656.8|655.8|656.6|655.6|656.8|655.8|656.6|655.6|23
1684125000000|2023-05-15 04:30:00|656.8|655.8|656.9|655.9|657|656|656.8|655.8|10
1684125300000|2023-05-15 04:35:00|657|656|656.6|655.6|657|656|656.6|655.6|5
1684125600000|2023-05-15 04:40:00|656.8|655.8|656.8|655.8|656.8|655.8|656.6|655.6|1
1684125900000|2023-05-15 04:45:00|656.9|655.9|656.8|655.8|656.9|655.9|656.8|655.8|1
1684126500000|2023-05-15 04:55:00|656.9|655.9|657|656|657|656|656.8|655.8|0
1684126800000|2023-05-15 05:00:00|657.1|656.1|657|656|657.1|656.1|657|656|4
1684127100000|2023-05-15 05:05:00|657.1|656.1|657.6|656.6|657.6|656.6|657.1|656.1|23
1684127400000|2023-05-15 05:10:00|657.8|656.8|657.8|656.8|657.8|656.8|657.6|656.6|2
1684127700000|2023-05-15 05:15:00|657.6|656.6|658.5|657.5|658.6|657.6|657.6|656.6|8
1684128000000|2023-05-15 05:20:00|658.6|657.6|658.5|657.5|658.6|657.6|658.5|657.5|42
1684128300000|2023-05-15 05:25:00|658.8|657.8|659.1|658.1|659.4|658.4|658.8|657.8|3
1684128600000|2023-05-15 05:30:00|659.3|658.3|660.8|659.8|660.8|659.8|659.3|658.3|29
1684128900000|2023-05-15 05:35:00|660.6|659.6|660.3|659.3|660.9|659.9|660.3|659.3|3
1684129200000|2023-05-15 05:40:00|660.4|659.4|659.5|658.5|660.4|659.4|659.3|658.3|12
1684129500000|2023-05-15 05:45:00|659.4|658.4|659.4|658.4|659.6|658.6|659.1|658.1|9
1684129800000|2023-05-15 05:50:00|659.5|658.5|659.4|658.4|659.5|658.5|659.3|658.3|9
1684130100000|2023-05-15 05:55:00|659.5|658.5|661.4|660.4|661.5|660.5|659.5|658.5|18
1684130400000|2023-05-15 06:00:00|661.3|660.3|660.6|659.6|661.3|660.3|660.3|659.3|33
1684130700000|2023-05-15 06:05:00|660.8|659.8|660.9|659.9|661|660|660.4|659.4|36
1684131000000|2023-05-15 06:10:00|661|660|660.9|659.9|661.4|660.4|660.8|659.8|37
1684131300000|2023-05-15 06:15:00|660.8|659.8|661.1|660.1|661.4|660.4|660.6|659.6|26
1684131600000|2023-05-15 06:20:00|661|660|661.5|660.5|661.5|660.5|660.4|659.4|112
1684131900000|2023-05-15 06:25:00|661.4|660.4|661.9|660.9|662.1|661.1|661.4|660.4|202
1684132200000|2023-05-15 06:30:00|662.1|661.1|662.1|661.1|662.4|661.4|661.9|660.9|60
1684132500000|2023-05-15 06:35:00|661.9|660.9|661.1|660.1|662.4|661.4|661.1|660.1|33
1684132800000|2023-05-15 06:40:00|661.3|660.3|661.4|660.4|662|661|661.3|660.3|11
1684133100000|2023-05-15 06:45:00|661.5|660.5|661.6|660.6|661.8|660.8|660.9|659.9|35
1684133400000|2023-05-15 06:50:00|661.8|660.8|660.9|659.9|661.9|660.9|660.8|659.8|52
1684133700000|2023-05-15 06:55:00|661|660|661.6|660.6|662|661|660.8|659.8|57
1684134000000|2023-05-15 07:00:00|661.8|660.8|661.6|660.6|661.9|660.9|661|660|112
1684134300000|2023-05-15 07:05:00|661.9|660.9|662|661|662.4|661.4|661.8|660.8|113
1684134600000|2023-05-15 07:10:00|662.1|661.1|662.4|661.4|662.4|661.4|661.6|660.6|120
1684134900000|2023-05-15 07:15:00|662.1|661.1|661.6|660.6|662.4|661.4|661.6|660.6|323
1684135200000|2023-05-15 07:20:00|661.8|660.8|660.5|659.5|661.9|660.9|660.3|659.3|650
1684135500000|2023-05-15 07:25:00|660.4|659.4|661.9|660.9|661.9|660.9|660.4|659.4|126
1684135800000|2023-05-15 07:30:00|661.6|660.6|663.4|662.4|663.4|662.4|661.4|660.4|524
1684136100000|2023-05-15 07:35:00|663.1|662.1|662.3|661.3|663.4|662.4|661.6|660.6|289
1684136400000|2023-05-15 07:40:00|662.1|661.1|663.4|662.4|663.4|662.4|662.1|661.1|439
1684136700000|2023-05-15 07:45:00|663.1|662.1|664.1|663.1|664.4|663.4|663.1|662.1|97
1684137000000|2023-05-15 07:50:00|663.9|662.9|664.1|663.1|664.1|663.1|663.6|662.6|213
1684137300000|2023-05-15 07:55:00|664|663|664.6|663.6|664.9|663.9|663.9|662.9|244
1684137600000|2023-05-15 08:00:00|664.5|663.5|665.4|664.4|665.4|664.4|664|663|331
1684137900000|2023-05-15 08:05:00|665.6|664.6|665.1|664.1|665.9|664.9|665.1|664.1|191
1684138200000|2023-05-15 08:10:00|665.4|664.4|665.6|664.6|665.6|664.6|665.1|664.1|207
1684138500000|2023-05-15 08:15:00|665.9|664.9|664.4|663.4|665.9|664.9|664.1|663.1|887
1684138800000|2023-05-15 08:20:00|664.5|663.5|665.1|664.1|665.4|664.4|664.4|663.4|755
1684139100000|2023-05-15 08:25:00|665.4|664.4|664.6|663.6|666.6|665.6|664.4|663.4|1551
1684139400000|2023-05-15 08:30:00|664.8|663.8|666.1|665.1|667.1|666.1|664.8|663.8|723
1684139700000|2023-05-15 08:35:00|665.9|664.9|665.6|664.6|666.1|665.1|665.5|664.5|281
1684140000000|2023-05-15 08:40:00|665.9|664.9|665.4|664.4|666.1|665.1|665.1|664.1|344
1684140300000|2023-05-15 08:45:00|665.6|664.6|665.6|664.6|665.9|664.9|665.4|664.4|279
1684140600000|2023-05-15 08:50:00|665.8|664.8|665.8|664.8|665.9|664.9|665.4|664.4|78
1684140900000|2023-05-15 08:55:00|665.6|664.6|665.3|664.3|665.8|664.8|665.1|664.1|167
1684141200000|2023-05-15 09:00:00|665.1|664.1|665.5|664.5|665.6|664.6|664.9|663.9|210
1684141500000|2023-05-15 09:05:00|665.6|664.6|665|664|665.6|664.6|664.9|663.9|199
1684141800000|2023-05-15 09:10:00|664.9|663.9|665.4|664.4|665.6|664.6|664.9|663.9|158
1684142100000|2023-05-15 09:15:00|665.1|664.1|665.6|664.6|665.6|664.6|664.9|663.9|309
1684142400000|2023-05-15 09:20:00|665.9|664.9|667|666|667.3|666.3|665.9|664.9|246
1684142700000|2023-05-15 09:25:00|667.1|666.1|666.6|665.6|667.1|666.1|666.4|665.4|148
1684143000000|2023-05-15 09:30:00|666.8|665.8|666.9|665.9|667.1|666.1|666.4|665.4|70
1684143300000|2023-05-15 09:35:00|667.1|666.1|666.8|665.8|667.1|666.1|666.6|665.6|61
1684143600000|2023-05-15 09:40:00|666.9|665.9|667.9|666.9|667.9|666.9|666.9|665.9|93
1684143900000|2023-05-15 09:45:00|667.6|666.6|667.1|666.1|667.6|666.6|666.8|665.8|112
1684144200000|2023-05-15 09:50:00|667.3|666.3|667.6|666.6|667.9|666.9|667.1|666.1|181
1684144500000|2023-05-15 09:55:00|667.5|666.5|667.9|666.9|667.9|666.9|667.1|666.1|1084
1684144800000|2023-05-15 10:00:00|667.8|666.8|667.4|666.4|667.9|666.9|666.9|665.9|199
1684145100000|2023-05-15 10:05:00|667.5|666.5|667.4|666.4|667.6|666.6|667.1|666.1|52
1684145400000|2023-05-15 10:10:00|667.5|666.5|667.3|666.3|667.9|666.9|667.3|666.3|122
1684145700000|2023-05-15 10:15:00|667.4|666.4|668.3|667.3|668.3|667.3|667.3|666.3|108
1684146000000|2023-05-15 10:20:00|668.1|667.1|668.5|667.5|668.5|667.5|667.9|666.9|71
1684146300000|2023-05-15 10:25:00|668.4|667.4|667.9|666.9|668.5|667.5|667.9|666.9|54
1684146600000|2023-05-15 10:30:00|668|667|666.9|665.9|668|667|666.6|665.6|268
1684146900000|2023-05-15 10:35:00|667.1|666.1|667.4|666.4|668.4|667.4|667|666|423
1684147200000|2023-05-15 10:40:00|667.3|666.3|667.1|666.1|667.9|666.9|666.9|665.9|338
1684147500000|2023-05-15 10:45:00|667.3|666.3|667.8|666.8|667.9|666.9|666.6|665.6|1402
1684147800000|2023-05-15 10:50:00|668|667|667.5|666.5|668|667|667.4|666.4|235
1684148100000|2023-05-15 10:55:00|667.6|666.6|667.9|666.9|667.9|666.9|667.4|666.4|274
1684148400000|2023-05-15 11:00:00|667.8|666.8|667.6|666.6|668.1|667.1|667.6|666.6|110
1684148700000|2023-05-15 11:05:00|667.9|666.9|668.9|667.9|668.9|667.9|667.9|666.9|98
1684149000000|2023-05-15 11:10:00|669.1|668.1|669.6|668.6|670.1|669.1|668.6|667.6|2020
1684149300000|2023-05-15 11:15:00|669.9|668.9|670.1|669.1|670.1|669.1|669.6|668.6|632
1684149600000|2023-05-15 11:20:00|670.3|669.3|670.6|669.6|670.9|669.9|670.1|669.1|270
1684149900000|2023-05-15 11:25:00|670.4|669.4|670.4|669.4|671.1|670.1|670.4|669.4|332
1684150200000|2023-05-15 11:30:00|670.5|669.5|670.1|669.1|670.9|669.9|669.9|668.9|722
1684150500000|2023-05-15 11:35:00|670.3|669.3|669.9|668.9|670.4|669.4|669.9|668.9|474
1684150800000|2023-05-15 11:40:00|670|669|669.8|668.8|670.1|669.1|669.1|668.1|214
1684151100000|2023-05-15 11:45:00|669.9|668.9|670|669|670.1|669.1|669.6|668.6|126
1684151400000|2023-05-15 11:50:00|670.1|669.1|670|669|670.1|669.1|669.9|668.9|138
1684151700000|2023-05-15 11:55:00|669.9|668.9|670.8|669.8|670.9|669.9|669.9|668.9|224
1684152000000|2023-05-15 12:00:00|670.9|669.9|671.6|670.6|671.6|670.6|670.8|669.8|329
1684152300000|2023-05-15 12:05:00|671.9|670.9|673|672|673.4|672.4|671.9|670.9|1195
1684152600000|2023-05-15 12:10:00|672.9|671.9|672.5|671.5|673.3|672.3|672.1|671.1|268
1684152900000|2023-05-15 12:15:00|672.4|671.4|672.6|671.6|673|672|672.3|671.3|263
1684153200000|2023-05-15 12:20:00|672.4|671.4|671.6|670.6|672.5|671.5|671.1|670.1|632
1684153500000|2023-05-15 12:25:00|671.8|670.8|671.3|670.3|671.9|670.9|671.1|670.1|175
1684153800000|2023-05-15 12:30:00|671.6|670.6|670.9|669.9|671.9|670.9|670.9|669.9|393
1684154100000|2023-05-15 12:35:00|671|670|670.3|669.3|671.3|670.3|670.1|669.1|1267
1684154400000|2023-05-15 12:40:00|670.1|669.1|669.1|668.1|670.1|669.1|668.4|667.4|494
1684154700000|2023-05-15 12:45:00|669.3|668.3|669.9|668.9|670.4|669.4|669.1|668.1|154
1684155000000|2023-05-15 12:50:00|669.6|668.6|669.5|668.5|670.3|669.3|668.9|667.9|215
1684155300000|2023-05-15 12:55:00|669.4|668.4|669.5|668.5|670.1|669.1|668.9|667.9|203
1684155600000|2023-05-15 13:00:00|669.4|668.4|670.3|669.3|671.6|670.6|668.9|667.9|646
1684155900000|2023-05-15 13:05:00|670.1|669.1|670.9|669.9|671.3|670.3|669.9|668.9|172
1684156200000|2023-05-15 13:10:00|670.8|669.8|672.1|671.1|672.1|671.1|669|668|165
1684156500000|2023-05-15 13:15:00|672.3|671.3|673|672|673.3|672.3|671.6|670.6|188
1684156800000|2023-05-15 13:20:00|673.1|672.1|674.8|673.8|674.8|673.8|672.5|671.5|1486
1684157100000|2023-05-15 13:25:00|674.6|673.6|674.4|673.4|675.4|674.4|674.1|673.1|491
1684157400000|2023-05-15 13:30:00|674.1|673.1|673|672|674.8|673.8|672.8|671.8|290
1684157700000|2023-05-15 13:35:00|672.9|671.9|673.4|672.4|674.1|673.1|672.4|671.4|1489
1684158000000|2023-05-15 13:40:00|673.3|672.3|674|673|676.1|675.1|673.3|672.3|545
1684158300000|2023-05-15 13:45:00|673.9|672.9|671.3|670.3|674|673|670.9|669.9|802
1684158600000|2023-05-15 13:50:00|671.4|670.4|673|672|674|673|671.4|670.4|560
1684158900000|2023-05-15 13:55:00|672.9|671.9|673.1|672.1|673.9|672.9|672.6|671.6|252
1684159200000|2023-05-15 14:00:00|673.3|672.3|673.8|672.8|674.8|673.8|672.6|671.6|630
1684159500000|2023-05-15 14:05:00|673.6|672.6|673.4|672.4|675.1|674.1|673.4|672.4|369
1684159800000|2023-05-15 14:10:00|673.3|672.3|671.9|670.9|673.8|672.8|671.9|670.9|352
1684160100000|2023-05-15 14:15:00|672|671|672.1|671.1|673.1|672.1|671.6|670.6|237
1684160400000|2023-05-15 14:20:00|672|671|674.1|673.1|674.5|673.5|672|671|330
1684160700000|2023-05-15 14:25:00|674.3|673.3|677.5|676.5|678.1|677.1|674.1|673.1|758
1684161000000|2023-05-15 14:30:00|677.6|676.6|678.5|677.5|678.9|677.9|677|676|902
1684161300000|2023-05-15 14:35:00|678.4|677.4|680.4|679.4|680.4|679.4|678.4|677.4|735
1684161600000|2023-05-15 14:40:00|680.6|679.6|681.4|680.4|681.4|680.4|679.6|678.6|1213
1684161900000|2023-05-15 14:45:00|681.3|680.3|680.4|679.4|681.4|680.4|680|679|419
1684162200000|2023-05-15 14:50:00|680.6|679.6|681.4|680.4|681.6|680.6|680.5|679.5|326
1684162500000|2023-05-15 14:55:00|681.3|680.3|680.1|679.1|681.4|680.4|679.9|678.9|424
1684162800000|2023-05-15 15:00:00|680.3|679.3|681.1|680.1|681.4|680.4|679.9|678.9|351
1684163100000|2023-05-15 15:05:00|681.4|680.4|682|681|682.9|681.9|681|680|3098
1684163400000|2023-05-15 15:10:00|682.1|681.1|681.9|680.9|682.6|681.6|681.9|680.9|879
1684163700000|2023-05-15 15:15:00|681.6|680.6|681.1|680.1|682.1|681.1|680.1|679.1|708
1684164000000|2023-05-15 15:20:00|680.9|679.9|680.3|679.3|681|680|679.6|678.6|850
1684164300000|2023-05-15 15:25:00|680.4|679.4|679.8|678.8|680.9|679.9|679.1|678.1|2703
1684164600000|2023-05-15 15:30:00|679.9|678.9|681.4|680.4|681.6|680.6|679.9|678.9|865
1684164900000|2023-05-15 15:35:00|681.6|680.6|682.4|681.4|682.6|681.6|681.4|680.4|391
1684165200000|2023-05-15 15:40:00|682.3|681.3|682.9|681.9|683.1|682.1|682.1|681.1|647
1684165500000|2023-05-15 15:45:00|683.1|682.1|685.1|684.1|685.1|684.1|682.9|681.9|1702
1684165800000|2023-05-15 15:50:00|684.9|683.9|684.6|683.6|685.1|684.1|684.1|683.1|355
1684166100000|2023-05-15 15:55:00|684.5|683.5|684.6|683.6|685.1|684.1|684.1|683.1|280
1684166400000|2023-05-15 16:00:00|684.8|683.8|684.3|683.3|685.1|684.1|684.1|683.1|312
1684166700000|2023-05-15 16:05:00|684.4|683.4|684.3|683.3|685.4|684.4|684.1|683.1|754
1684167000000|2023-05-15 16:10:00|684.4|683.4|683.6|682.6|684.6|683.6|683.5|682.5|411
1684167300000|2023-05-15 16:15:00|683.5|682.5|684.3|683.3|684.3|683.3|683.4|682.4|207
1684167600000|2023-05-15 16:20:00|684.4|683.4|685.1|684.1|685.3|684.3|684.4|683.4|103
1684167900000|2023-05-15 16:25:00|685.4|684.4|686.1|685.1|686.1|685.1|685.1|684.1|166
1684168200000|2023-05-15 16:30:00|686.3|685.3|686.9|685.9|687.3|686.3|686.1|685.1|372
1684168500000|2023-05-15 16:35:00|687.1|686.1|688.3|687.3|688.3|687.3|686.9|685.9|333
1684168800000|2023-05-15 16:40:00|688.4|687.4|687.6|686.6|688.9|687.9|687.6|686.6|321
1684169100000|2023-05-15 16:45:00|687.4|686.4|687.4|686.4|688.1|687.1|687.1|686.1|200
1684169400000|2023-05-15 16:50:00|687.6|686.6|688.5|687.5|688.6|687.6|687.4|686.4|69
1684169700000|2023-05-15 16:55:00|688.4|687.4|687.5|686.5|688.6|687.6|687.5|686.5|119
1684170000000|2023-05-15 17:00:00|687.6|686.6|686.6|685.6|688|687|686.5|685.5|123
1684170300000|2023-05-15 17:05:00|686.8|685.8|687.1|686.1|687.4|686.4|686.4|685.4|149
1684170600000|2023-05-15 17:10:00|687.4|686.4|687.1|686.1|687.8|686.8|686.6|685.6|318
1684170900000|2023-05-15 17:15:00|687.3|686.3|687.1|686.1|687.6|686.6|686.9|685.9|101
1684171200000|2023-05-15 17:20:00|687|686|686.1|685.1|687.1|686.1|686.1|685.1|115
1684171500000|2023-05-15 17:25:00|686.3|685.3|684.6|683.6|686.4|685.4|684.6|683.6|914
1684171800000|2023-05-15 17:30:00|684.8|683.8|684.9|683.9|685.4|684.4|684.6|683.6|252
1684172100000|2023-05-15 17:35:00|685|684|685.3|684.3|685.6|684.6|684.9|683.9|790
1684172400000|2023-05-15 17:40:00|685.1|684.1|684.9|683.9|685.9|684.9|684.9|683.9|437
1684172700000|2023-05-15 17:45:00|685|684|686.5|685.5|686.8|685.8|685|684|196
1684173000000|2023-05-15 17:50:00|686.3|685.3|685.9|684.9|686.4|685.4|685.9|684.9|31
1684173300000|2023-05-15 17:55:00|685.8|684.8|686.1|685.1|686.1|685.1|685.6|684.6|61
1684173600000|2023-05-15 18:00:00|686|685|686.1|685.1|686.1|685.1|685.6|684.6|106
1684173900000|2023-05-15 18:05:00|686|685|687.3|686.3|687.3|686.3|686|685|389
1684174200000|2023-05-15 18:10:00|687.1|686.1|687.1|686.1|687.6|686.6|686.6|685.6|199
1684174500000|2023-05-15 18:15:00|687|686|687.1|686.1|687.9|686.9|686.6|685.6|400
1684174800000|2023-05-15 18:20:00|687.3|686.3|686.6|685.6|687.9|686.9|686.6|685.6|181
1684175100000|2023-05-15 18:25:00|686.5|685.5|686.1|685.1|687.1|686.1|685.8|684.8|452
1684175400000|2023-05-15 18:30:00|686.3|685.3|686.4|685.4|686.6|685.6|685.9|684.9|296
1684175700000|2023-05-15 18:35:00|686.5|685.5|687|686|687.1|686.1|686.4|685.4|109
1684176000000|2023-05-15 18:40:00|687.1|686.1|686.9|685.9|687.1|686.1|686.6|685.6|123
1684176300000|2023-05-15 18:45:00|686.8|685.8|687|686|687.1|686.1|686.6|685.6|44
1684176600000|2023-05-15 18:50:00|686.9|685.9|686.6|685.6|686.9|685.9|686.4|685.4|30
1684176900000|2023-05-15 18:55:00|686.5|685.5|686.4|685.4|686.6|685.6|685.9|684.9|102
1684177200000|2023-05-15 19:00:00|686.1|685.1|686.1|685.1|686.3|685.3|686|685|5
1684177500000|2023-05-15 19:05:00|686.3|685.3|686.1|685.1|686.4|685.4|686.1|685.1|21
1684177800000|2023-05-15 19:10:00|686.3|685.3|686.3|685.3|686.4|685.4|686.1|685.1|4
1684178100000|2023-05-15 19:15:00|686.4|685.4|686.1|685.1|686.4|685.4|685.9|684.9|3
1684178400000|2023-05-15 19:20:00|686|685|686.4|685.4|686.5|685.5|685.9|684.9|34
1684178700000|2023-05-15 19:25:00|686.5|685.5|686.1|685.1|686.5|685.5|686.1|685.1|26
1684179000000|2023-05-15 19:30:00|686.3|685.3|686.5|685.5|686.6|685.6|686.1|685.1|42
1684179300000|2023-05-15 19:35:00|686.6|685.6|686.5|685.5|686.6|685.6|686.4|685.4|43
1684179600000|2023-05-15 19:40:00|686.4|685.4|686.5|685.5|686.5|685.5|686.4|685.4|21
1684179900000|2023-05-15 19:45:00|686.4|685.4|686.1|685.1|686.4|685.4|686.1|685.1|33
1684180200000|2023-05-15 19:50:00|686|685|687.5|686.5|688.9|687.9|685.9|684.8|610
1684180500000|2023-05-15 19:55:00|687.6|686.6|686.5|685.5|687.6|686.6|685.5|684.3|427
1684180800000|2023-05-15 20:00:00|686.4|685.4|686.6|685.6|686.8|685.8|686.3|685.3|39
1684181100000|2023-05-15 20:05:00|686.9|685.9|687.5|686.5|687.6|686.6|686.9|685.9|27
1684181400000|2023-05-15 20:10:00|687.6|686.6|687.4|686.4|688|687|687.4|686.4|14
1684181700000|2023-05-15 20:15:00|687.1|686.1|687.3|686.3|687.4|686.4|687.1|686.1|22
1684182000000|2023-05-15 20:20:00|687.1|686.1|686.9|685.9|687.4|686.4|686.9|685.9|29
1684182300000|2023-05-15 20:25:00|687|686|686.6|685.6|687.1|686.1|686.6|685.6|35
1684182600000|2023-05-15 20:30:00|686.8|685.8|687.1|686.1|687.4|686.4|686.8|685.8|83
1684182900000|2023-05-15 20:35:00|686.9|685.9|687.1|686.1|687.1|686.1|686.9|685.9|16
1684183200000|2023-05-15 20:40:00|687.4|686.4|687.1|686.1|687.4|686.4|686.9|685.9|28
1684183500000|2023-05-15 20:45:00|687|686|687.6|686.6|687.6|686.6|687|686|77
1684183800000|2023-05-15 20:50:00|687.5|686.5|687.4|686.4|687.6|686.6|687.4|686.4|15
1684184100000|2023-05-15 20:55:00|687.6|686.6|687.3|686.3|687.6|686.6|687|686|26
1684184400000|2023-05-15 21:00:00|687|686|687.8|686.8|688.8|687.1|687|685.1|40
1684185300000|2023-05-15 21:15:00|||||||||1
1684186200000|2023-05-15 21:30:00|688.4|687.4|690.3|687.3|690.3|689.1|688.4|686.3|56
1684186500000|2023-05-15 21:35:00|690.4|687.4|690.4|687.4|690.5|689.4|690.1|687.1|80
1684187100000|2023-05-15 21:45:00|690.3|687.3|690.3|687.3|690.3|687.3|690.3|687.3|0
1684187700000|2023-05-15 21:55:00|||||||||2
1684198800000|2023-05-16 01:00:00|688.4|687.4|689.4|688.4|689.6|688.6|688.4|687.4|101
1684199100000|2023-05-16 01:05:00|689.5|688.5|689.5|688.5|689.8|688.8|689.3|688.3|11
1684199400000|2023-05-16 01:10:00|689.4|688.4|689.5|688.5|689.6|688.6|689.4|688.4|0
1684199700000|2023-05-16 01:15:00|689.6|688.6|689.9|688.9|690|689|689.4|688.4|12
1684200000000|2023-05-16 01:20:00|690|689|689.9|688.9|690.1|689.1|689.6|688.6|6
1684200300000|2023-05-16 01:25:00|689.8|688.8|689.6|688.6|689.9|688.9|689.5|688.5|6
1684200600000|2023-05-16 01:30:00|689.8|688.8|689.6|688.6|689.9|688.9|689.1|688.1|19
1684200900000|2023-05-16 01:35:00|689.8|688.8|690|689|690.1|689.1|689.6|688.6|30
1684201200000|2023-05-16 01:40:00|689.9|688.9|689.6|688.6|689.9|688.9|689.5|688.5|11
1684201500000|2023-05-16 01:45:00|689.9|688.9|690.4|689.4|690.4|689.4|689.6|688.6|12
1684201800000|2023-05-16 01:50:00|690.5|689.5|691.1|690.1|691.4|690.4|690.3|689.3|74
1684202100000|2023-05-16 01:55:00|691.3|690.3|691.3|690.3|691.4|690.4|691|690|14
1684202400000|2023-05-16 02:00:00|691.1|690.1|688.9|687.9|691.1|690.1|688.9|687.9|25
1684202700000|2023-05-16 02:05:00|688.8|687.8|689.5|688.5|689.5|688.5|688.8|687.8|7
1684203000000|2023-05-16 02:10:00|689.6|688.6|689.3|688.3|689.6|688.6|689.1|688.1|1
1684203300000|2023-05-16 02:15:00|689.1|688.1|689.5|688.5|689.5|688.5|689.1|688.1|4
1684203600000|2023-05-16 02:20:00|689.4|688.4|689.3|688.3|689.4|688.4|688.8|687.8|11
1684203900000|2023-05-16 02:25:00|689|688|689|688|689.3|688.3|689|688|15
1684204200000|2023-05-16 02:30:00|688.9|687.9|689|688|689.1|688.1|688.8|687.8|13
1684204500000|2023-05-16 02:35:00|689.3|688.3|688.8|687.8|689.3|688.3|688.6|687.6|5
1684204800000|2023-05-16 02:40:00|688.6|687.6|688.6|687.6|688.9|687.9|688.5|687.5|20
1684205100000|2023-05-16 02:45:00|688.5|687.5|688.9|687.9|689.1|688.1|688.5|687.5|43
1684205400000|2023-05-16 02:50:00|688.8|687.8|688.9|687.9|689.1|688.1|688.8|687.8|94
1684205700000|2023-05-16 02:55:00|689|688|689.6|688.6|689.6|688.6|688.9|687.9|17
1684206000000|2023-05-16 03:00:00|689.5|688.5|689.1|688.1|689.6|688.6|689.1|688.1|21
1684206300000|2023-05-16 03:05:00|689.3|688.3|688.8|687.8|689.3|688.3|688.8|687.8|7
1684206600000|2023-05-16 03:10:00|688.6|687.6|687.9|686.9|688.6|687.6|687.9|686.9|3
1684206900000|2023-05-16 03:15:00|688|687|688|687|688.3|687.3|687.9|686.9|6
1684207200000|2023-05-16 03:20:00|688.1|687.1|687.9|686.9|688.3|687.3|687.9|686.9|1
1684207500000|2023-05-16 03:25:00|687.8|686.8|688|687|688.3|687.3|687.8|686.8|24
1684207800000|2023-05-16 03:30:00|688.1|687.1|688.1|687.1|688.3|687.3|688|687|4
1684208100000|2023-05-16 03:35:00|688|687|688|687|688|687|688|687|11
1684208400000|2023-05-16 03:40:00|688.1|687.1|688.3|687.3|688.3|687.3|687.9|686.9|15
1684208700000|2023-05-16 03:45:00|688.5|687.5|688.4|687.4|688.5|687.5|688.4|687.4|0
1684209000000|2023-05-16 03:50:00|688.5|687.5|688.3|687.3|688.5|687.5|688.3|687.3|11
1684209300000|2023-05-16 03:55:00|688.1|687.1|688.3|687.3|688.4|687.4|688.1|687.1|9
1684209600000|2023-05-16 04:00:00|688.1|687.1|687.9|686.9|688.1|687.1|687.9|686.9|4
1684209900000|2023-05-16 04:05:00|688.1|687.1|688|687|688.1|687.1|688|687|9
1684210200000|2023-05-16 04:10:00|687.8|686.8|687.1|686.1|687.9|686.9|686.9|685.9|393
1684210500000|2023-05-16 04:15:00|687.3|686.3|687.3|686.3|687.3|686.3|687.1|686.1|8
1684210800000|2023-05-16 04:20:00|687.4|686.4|687.5|686.5|687.6|686.6|687.4|686.4|8
1684211100000|2023-05-16 04:25:00|||||||||1
1684211400000|2023-05-16 04:30:00|687.8|686.8|688.3|687.3|688.4|687.4|687.8|686.8|18
1684211700000|2023-05-16 04:35:00|688.1|687.1|688.1|687.1|688.1|687.1|688.1|687.1|0
1684212000000|2023-05-16 04:40:00|688|687|688.1|687.1|688.1|687.1|687.9|686.9|207
1684212300000|2023-05-16 04:45:00|688.4|687.4|688.3|687.3|688.4|687.4|688.3|687.3|8
1684212600000|2023-05-16 04:50:00|||||||||2
1684212900000|2023-05-16 04:55:00|688.1|687.1|688.1|687.1|688.1|687.1|688.1|687.1|0
1684213200000|2023-05-16 05:00:00|688|687|687.9|686.9|688.1|687.1|687.9|686.9|16
1684213500000|2023-05-16 05:05:00|688|687|687.8|686.8|688|687|687.8|686.8|5
1684213800000|2023-05-16 05:10:00|687.9|686.9|687.9|686.9|688|687|687.8|686.8|5
1684214100000|2023-05-16 05:15:00|687.8|686.8|687.4|686.4|687.9|686.9|687.4|686.4|28
1684214400000|2023-05-16 05:20:00|687.5|686.5|687.1|686.1|687.5|686.5|686.9|685.9|182
1684214700000|2023-05-16 05:25:00|687.3|686.3|687.6|686.6|687.6|686.6|687.3|686.3|5
1684215000000|2023-05-16 05:30:00|687.5|686.5|687.3|686.3|687.6|686.6|687.3|686.3|4
1684215300000|2023-05-16 05:35:00|687.4|686.4|687.1|686.1|687.5|686.5|686.6|685.6|7
1684215600000|2023-05-16 05:40:00|687|686|686.8|685.8|687.4|686.4|686.6|685.6|23
1684215900000|2023-05-16 05:45:00|686.6|685.6|686.9|685.9|687|686|686.6|685.6|6
1684216200000|2023-05-16 05:50:00|687|686|686.5|685.5|687|686|686.5|685.5|15
1684216500000|2023-05-16 05:55:00|686.6|685.6|686.6|685.6|687|686|686.4|685.4|275
1684216800000|2023-05-16 06:00:00|686.8|685.8|686.8|685.8|687.1|686.1|686.5|685.5|85
1684217100000|2023-05-16 06:05:00|686.6|685.6|686.8|685.8|687.3|686.3|686.5|685.5|53
1684217400000|2023-05-16 06:10:00|686.6|685.6|686.6|685.6|686.9|685.9|686.6|685.6|24
1684217700000|2023-05-16 06:15:00|686.5|685.5|686.9|685.9|686.9|685.9|686.4|685.4|53
1684218000000|2023-05-16 06:20:00|687.4|686.4|686.4|685.4|687.9|686.9|686.4|685.4|368
1684218300000|2023-05-16 06:25:00|686.3|685.3|685.6|684.6|686.4|685.4|685.6|684.6|197
1684218600000|2023-05-16 06:30:00|685.4|684.4|686|685|686.6|685.6|685.4|684.4|77
1684218900000|2023-05-16 06:35:00|686.1|685.1|685.3|684.3|686.1|685.1|685.3|684.3|134
1684219200000|2023-05-16 06:40:00|685.4|684.4|685|684|685.4|684.4|684.9|683.9|124
1684219500000|2023-05-16 06:45:00|685.1|684.1|686.3|685.3|686.5|685.5|684.8|683.8|186
1684219800000|2023-05-16 06:50:00|686.4|685.4|685.9|684.9|686.6|685.6|685.6|684.6|75
1684220100000|2023-05-16 06:55:00|685.8|684.8|684.9|683.9|685.9|684.9|684.8|683.8|111
1684220400000|2023-05-16 07:00:00|685|684|684.8|683.8|685.6|684.6|684.4|683.4|101
1684220700000|2023-05-16 07:05:00|684.6|683.6|686.1|685.1|686.4|685.4|684.4|683.4|257
1684221000000|2023-05-16 07:10:00|686|685|687.1|686.1|687.3|686.3|686|685|386
1684221300000|2023-05-16 07:15:00|687|686|686.9|685.9|687.1|686.1|686.4|685.4|201
1684221600000|2023-05-16 07:20:00|686.8|685.8|686.8|685.8|687.3|686.3|686.6|685.6|114
1684221900000|2023-05-16 07:25:00|686.6|685.6|687.5|686.5|687.6|686.6|686.6|685.6|228
1684222200000|2023-05-16 07:30:00|687.4|686.4|688.6|687.6|689.1|688.1|687.4|686.4|267
1684222500000|2023-05-16 07:35:00|688.8|687.8|689.1|688.1|689.6|688.6|688.5|687.5|1211
1684222800000|2023-05-16 07:40:00|689.3|688.3|689.4|688.4|689.9|688.9|689.1|688.1|305
1684223100000|2023-05-16 07:45:00|689.5|688.5|688.6|687.6|689.6|688.6|687.9|686.9|281
1684223400000|2023-05-16 07:50:00|688.5|687.5|688.5|687.5|689.6|688.6|688.3|687.3|304
1684223700000|2023-05-16 07:55:00|688.6|687.6|688|687|689.1|688.1|687.9|686.9|118
1684224000000|2023-05-16 08:00:00|688.1|687.1|690.4|689.4|690.6|689.6|688.1|687.1|1398
1684224300000|2023-05-16 08:05:00|690.3|689.3|690.5|689.5|690.6|689.6|689.8|688.8|466
1684224600000|2023-05-16 08:10:00|690.6|689.6|691.4|690.4|691.4|690.4|690.6|689.6|389
1684224900000|2023-05-16 08:15:00|691.1|690.1|690.9|689.9|691.8|690.8|690.4|689.4|218
1684225200000|2023-05-16 08:20:00|690.8|689.8|689.5|688.5|691.6|690.6|689.5|688.5|1020
1684225500000|2023-05-16 08:25:00|689.4|688.4|687.4|686.4|689.6|688.6|686.9|685.9|2262
1684225800000|2023-05-16 08:30:00|687.5|686.5|687.6|686.6|688.4|687.4|687.4|686.4|874
1684226100000|2023-05-16 08:35:00|687.8|686.8|686.6|685.6|688.1|687.1|686.1|685.1|304
1684226400000|2023-05-16 08:40:00|686.8|685.8|687|686|687.6|686.6|686.6|685.6|206
1684226700000|2023-05-16 08:45:00|687.1|686.1|685.6|684.6|687.5|686.5|684.9|683.9|955
1684227000000|2023-05-16 08:50:00|685.8|684.8|685.8|684.8|686.1|685.1|685.1|684.1|157
1684227300000|2023-05-16 08:55:00|686|685|685.9|684.9|686.1|685.1|685.6|684.6|112
1684227600000|2023-05-16 09:00:00|685.8|684.8|686.9|685.9|687.4|686.4|685.4|684.4|614
1684227900000|2023-05-16 09:05:00|686.6|685.6|686.5|685.5|687.4|686.4|686.4|685.4|111
1684228200000|2023-05-16 09:10:00|686.4|685.4|685.6|684.6|686.9|685.9|685.5|684.5|110
1684228500000|2023-05-16 09:15:00|685.4|684.4|684.6|683.6|686.1|685.1|684.6|683.6|508
1684228800000|2023-05-16 09:20:00|684.8|683.8|683.8|682.8|685.3|684.3|683|682|673
1684229100000|2023-05-16 09:25:00|683.6|682.6|683.4|682.4|683.9|682.9|683.1|682.1|352
1684229400000|2023-05-16 09:30:00|683.5|682.5|683.3|682.3|683.9|682.9|682.9|681.9|331
1684229700000|2023-05-16 09:35:00|683.1|682.1|682|681|683.3|682.3|681.9|680.9|591
1684230000000|2023-05-16 09:40:00|681.9|680.9|681.6|680.6|682.4|681.4|681.4|680.4|192
1684230300000|2023-05-16 09:45:00|681.5|680.5|681.6|680.6|681.9|680.9|680.9|679.9|147
1684230600000|2023-05-16 09:50:00|681.5|680.5|682.6|681.6|682.9|681.9|681.1|680.1|480
1684230900000|2023-05-16 09:55:00|682.8|681.8|683.6|682.6|683.8|682.8|682.6|681.6|189
1684231200000|2023-05-16 10:00:00|683.8|682.8|683.4|682.4|683.9|682.9|682.5|681.5|240
1684231500000|2023-05-16 10:05:00|683.6|682.6|683.8|682.8|684.4|683.4|683.6|682.6|178
1684231800000|2023-05-16 10:10:00|683.6|682.6|684.1|683.1|684.4|683.4|683.4|682.4|129
1684232100000|2023-05-16 10:15:00|684|683|685.6|684.6|685.6|684.6|683.9|682.9|762
1684232400000|2023-05-16 10:20:00|685.9|684.9|686|685|686.1|685.1|685.5|684.5|154
1684232700000|2023-05-16 10:25:00|685.9|684.9|686.1|685.1|687.1|686.1|685.5|684.5|450
1684233000000|2023-05-16 10:30:00|686.3|685.3|687.4|686.4|687.4|686.4|686.1|685.1|340
1684233300000|2023-05-16 10:35:00|687.3|686.3|686.6|685.6|687.4|686.4|686.5|685.5|84
1684233600000|2023-05-16 10:40:00|686.8|685.8|686.6|685.6|686.9|685.9|686.4|685.4|118
1684233900000|2023-05-16 10:45:00|686.5|685.5|686.6|685.6|686.9|685.9|685.6|684.6|125
1684234200000|2023-05-16 10:50:00|686.8|685.8|687|686|687|686|686.4|685.4|49
1684234500000|2023-05-16 10:55:00|687.1|686.1|687.1|686.1|687.4|686.4|686.9|685.9|177
1684234800000|2023-05-16 11:00:00|686.9|685.9|685.4|684.4|687|686|685.1|684.1|186
1684235100000|2023-05-16 11:05:00|685.5|684.5|684.6|683.6|685.6|684.6|684.3|683.3|150
1684235400000|2023-05-16 11:10:00|684.8|683.8|685.3|684.3|685.4|684.4|684.5|683.5|119
1684235700000|2023-05-16 11:15:00|685|684|684.8|683.8|685.4|684.4|684.6|683.6|252
1684236000000|2023-05-16 11:20:00|684.9|683.9|684.1|683.1|685.4|684.4|684|683|249
1684236300000|2023-05-16 11:25:00|684.3|683.3|684.9|683.9|685.1|684.1|684.1|683.1|407
1684236600000|2023-05-16 11:30:00|684.6|683.6|685|684|685.3|684.3|684.4|683.4|313
1684236900000|2023-05-16 11:35:00|685.1|684.1|684.4|683.4|685.1|684.1|684.1|683.1|66
1684237200000|2023-05-16 11:40:00|684.1|683.1|683.9|682.9|684.4|683.4|683.9|682.9|84
1684237500000|2023-05-16 11:45:00|684|683|684.1|683.1|684.4|683.4|683.9|682.9|90
1684237800000|2023-05-16 11:50:00|684.3|683.3|684.6|683.6|685.1|684.1|684.3|683.3|734
1684238100000|2023-05-16 11:55:00|684.5|683.5|684|683|684.9|683.9|683.9|682.9|242
1684238400000|2023-05-16 12:00:00|683.9|682.9|684.6|683.6|684.6|683.6|683.6|682.6|367
1684238700000|2023-05-16 12:05:00|685.1|684.1|684.9|683.9|685.6|684.6|684.6|683.6|276
1684239000000|2023-05-16 12:10:00|685|684|686.1|685.1|686.4|685.4|684.9|683.9|194
1684239300000|2023-05-16 12:15:00|686.3|685.3|686.6|685.6|687.3|686.3|685.6|684.6|281
1684239600000|2023-05-16 12:20:00|686.5|685.5|686.3|685.3|687|686|686|685|2652
1684239900000|2023-05-16 12:25:00|686.4|685.4|685.9|684.9|686.9|685.9|685.8|684.8|393
1684240200000|2023-05-16 12:30:00|686.1|685.1|686.1|685.1|686.5|685.5|685.5|684.5|182
1684240500000|2023-05-16 12:35:00|686|685|685.1|684.1|686.1|685.1|684|683|937
1684240800000|2023-05-16 12:40:00|685.3|684.3|683.6|682.6|685.4|684.4|683.6|682.6|340
1684241100000|2023-05-16 12:45:00|683.8|682.8|684.1|683.1|684.4|683.4|683.6|682.6|240
1684241400000|2023-05-16 12:50:00|684.4|683.4|684.6|683.6|684.6|683.6|683.9|682.9|580
1684241700000|2023-05-16 12:55:00|684.9|683.9|684.8|683.8|685.9|684.9|684.4|683.4|239
1684242000000|2023-05-16 13:00:00|684.9|683.9|683.6|682.6|686.1|685.1|683.4|682.4|337
1684242300000|2023-05-16 13:05:00|683.9|682.9|686|685|686|685|683.6|682.6|528
1684242600000|2023-05-16 13:10:00|686.1|685.1|687|686|687.9|686.9|686.1|685.1|234
1684242900000|2023-05-16 13:15:00|687.1|686.1|685.4|684.4|687.1|686.1|684.8|683.8|157
1684243200000|2023-05-16 13:20:00|685.5|684.5|686.1|685.1|686.4|685.4|685.5|684.5|148
1684243500000|2023-05-16 13:25:00|686|685|685.5|684.5|686.1|685.1|685.3|684.3|152
1684243800000|2023-05-16 13:30:00|685.6|684.6|687.9|686.9|687.9|686.9|684.6|683.6|463
1684244100000|2023-05-16 13:35:00|688.1|687.1|686.8|685.8|688.4|687.4|686.5|685.5|1522
1684244400000|2023-05-16 13:40:00|686.6|685.6|689.1|688.1|689.8|688.8|686.6|685.6|528
1684244700000|2023-05-16 13:45:00|689.3|688.3|689.1|688.1|689.5|688.5|688.1|687.1|344
1684245000000|2023-05-16 13:50:00|689.3|688.3|687|686|689.3|688.3|687|686|653
1684245300000|2023-05-16 13:55:00|686.9|685.9|686.1|685.1|687.4|686.4|685.9|684.9|680
1684245600000|2023-05-16 14:00:00|685.9|684.9|685.4|684.4|686.5|685.5|685.1|684.1|1215
1684245900000|2023-05-16 14:05:00|685.5|684.5|686.4|685.4|687.4|686.4|685.1|684.1|673
1684246200000|2023-05-16 14:10:00|686.5|685.5|685.5|684.5|686.6|685.6|684.6|683.6|977
1684246500000|2023-05-16 14:15:00|685.4|684.4|685.5|684.5|686.1|685.1|685.1|684.1|185
1684246800000|2023-05-16 14:20:00|685.6|684.6|685.5|684.5|687.1|686.1|685.1|684.1|361
1684247100000|2023-05-16 14:25:00|685.6|684.6|686.1|685.1|686.4|685.4|685.1|684.1|763
1684247400000|2023-05-16 14:30:00|686.4|685.4|684.9|683.9|686.5|685.5|684.9|683.9|363
1684247700000|2023-05-16 14:35:00|685|684|682.9|681.9|685.1|684.1|682.3|681.3|1507
1684248000000|2023-05-16 14:40:00|682.8|681.8|683.1|682.1|683.4|682.4|682.1|681.1|484
1684248300000|2023-05-16 14:45:00|682.9|681.9|681.8|680.8|682.9|681.9|681.6|680.6|469
1684248600000|2023-05-16 14:50:00|681.6|680.6|680.6|679.6|682.4|681.4|679.9|678.9|1485
1684248900000|2023-05-16 14:55:00|680.8|679.8|678.8|677.8|681.6|680.6|678.6|677.6|1175
1684249200000|2023-05-16 15:00:00|678.6|677.6|680.1|679.1|680.5|679.5|678.6|677.6|1615
1684249500000|2023-05-16 15:05:00|680.4|679.4|679.6|678.6|680.8|679.8|678.9|677.9|1187
1684249800000|2023-05-16 15:10:00|679.5|678.5|678.3|677.3|680.6|679.6|677.8|676.8|583
1684250100000|2023-05-16 15:15:00|678.1|677.1|679|678|679.6|678.6|677.9|676.9|312
1684250400000|2023-05-16 15:20:00|679.1|678.1|679.3|678.3|679.5|678.5|676.4|675.4|1030
1684250700000|2023-05-16 15:25:00|679.4|678.4|680.4|679.4|681.1|680.1|679.3|678.3|1825
1684251000000|2023-05-16 15:30:00|680.6|679.6|680.5|679.5|681.4|680.4|680.3|679.3|1721
1684251300000|2023-05-16 15:35:00|680.6|679.6|678.1|677.1|680.9|679.9|677.1|676.1|562
1684251600000|2023-05-16 15:40:00|678.3|677.3|680.6|679.6|680.9|679.9|677.9|676.9|235
1684251900000|2023-05-16 15:45:00|680.8|679.8|681.4|680.4|681.6|680.6|680.1|679.1|163
1684252200000|2023-05-16 15:50:00|681.5|680.5|680.6|679.6|681.8|680.8|680.4|679.4|182
1684252500000|2023-05-16 15:55:00|680.8|679.8|679.6|678.6|681.4|680.4|679.4|678.4|154
1684252800000|2023-05-16 16:00:00|679.4|678.4|679|678|680.1|679.1|678.5|677.5|243
1684253100000|2023-05-16 16:05:00|678.9|677.9|679.6|678.6|680|679|678.1|677.1|107
1684253400000|2023-05-16 16:10:00|679.5|678.5|679.1|678.1|680.1|679.1|678.6|677.6|77
1684253700000|2023-05-16 16:15:00|679|678|679.6|678.6|679.9|678.9|678.9|677.9|160
1684254000000|2023-05-16 16:20:00|679.5|678.5|678.9|677.9|679.6|678.6|678|677|99
1684254300000|2023-05-16 16:25:00|678.8|677.8|678.6|677.6|679.1|678.1|678.3|677.3|61
1684254600000|2023-05-16 16:30:00|678.9|677.9|679.1|678.1|679.4|678.4|678.1|677.1|242
1684254900000|2023-05-16 16:35:00|679.3|678.3|679.9|678.9|680.1|679.1|678.8|677.8|97
1684255200000|2023-05-16 16:40:00|680|679|679.1|678.1|680.1|679.1|679.1|678.1|51
1684255500000|2023-05-16 16:45:00|678.9|677.9|678.4|677.4|679.4|678.4|678.1|677.1|69
1684255800000|2023-05-16 16:50:00|678.3|677.3|679.6|678.6|679.6|678.6|678.1|677.1|51
1684256100000|2023-05-16 16:55:00|679.5|678.5|679.6|678.6|680.4|679.4|679.4|678.4|66
1684256400000|2023-05-16 17:00:00|679.8|678.8|680.5|679.5|680.6|679.6|679.6|678.6|867
1684256700000|2023-05-16 17:05:00|680.6|679.6|681.8|680.8|681.9|680.9|680.4|679.4|92
1684257000000|2023-05-16 17:10:00|681.6|680.6|680.9|679.9|682|681|680.9|679.9|62
1684257300000|2023-05-16 17:15:00|681.1|680.1|681.1|680.1|681.4|680.4|680.8|679.8|59
1684257600000|2023-05-16 17:20:00|680.9|679.9|681.6|680.6|681.6|680.6|680.9|679.9|65
1684257900000|2023-05-16 17:25:00|681.5|680.5|682.4|681.4|682.8|681.8|681.4|680.4|128
1684258200000|2023-05-16 17:30:00|682.6|681.6|682.1|681.1|682.6|681.6|681.9|680.9|104
1684258500000|2023-05-16 17:35:00|682|681|681.8|680.8|682.1|681.1|681.6|680.6|65
1684258800000|2023-05-16 17:40:00|681.6|680.6|681.3|680.3|682|681|681.1|680.1|87
1684259100000|2023-05-16 17:45:00|681.1|680.1|681.9|680.9|682.1|681.1|680.9|679.9|65
1684259400000|2023-05-16 17:50:00|681.6|680.6|681.9|680.9|682.4|681.4|681.6|680.6|66
1684259700000|2023-05-16 17:55:00|682.1|681.1|681.8|680.8|682.6|681.6|681.6|680.6|139
1684260000000|2023-05-16 18:00:00|681.9|680.9|682.3|681.3|682.4|681.4|681.6|680.6|74
1684260300000|2023-05-16 18:05:00|682.4|681.4|682.9|681.9|683.1|682.1|682|681|97
1684260600000|2023-05-16 18:10:00|682.8|681.8|683.4|682.4|683.5|682.5|682.8|681.8|184
1684260900000|2023-05-16 18:15:00|683.1|682.1|682.8|681.8|683.1|682.1|682.6|681.6|153
1684261200000|2023-05-16 18:20:00|682.9|681.9|681.6|680.6|682.9|681.9|681.4|680.4|217
1684261500000|2023-05-16 18:25:00|681.5|680.5|682.4|681.4|683.1|682.1|681.3|680.3|350
1684261800000|2023-05-16 18:30:00|682.3|681.3|681.6|680.6|682.5|681.5|681.6|680.6|69
1684262100000|2023-05-16 18:35:00|681.8|680.8|681|680|681.8|680.8|681|680|41
1684262400000|2023-05-16 18:40:00|681.1|680.1|680.9|679.9|681.3|680.3|680.6|679.6|25
1684262700000|2023-05-16 18:45:00|681|680|680.6|679.6|681|680|680.6|679.6|56
1684263000000|2023-05-16 18:50:00|680.8|679.8|680.9|679.9|681.1|680.1|680.6|679.6|19
1684263300000|2023-05-16 18:55:00|680.8|679.8|680.9|679.9|681.1|680.1|680.6|679.6|76
1684263600000|2023-05-16 19:00:00|681.1|680.1|681.1|680.1|681.4|680.4|680.9|679.9|63
1684263900000|2023-05-16 19:05:00|680.9|679.9|680.6|679.6|681.1|680.1|680.6|679.6|15
1684264200000|2023-05-16 19:10:00|680.9|679.9|680.9|679.9|681.1|680.1|680.6|679.6|54
1684264500000|2023-05-16 19:15:00|680.8|679.8|681.1|680.1|681.1|680.1|680.8|679.8|32
1684264800000|2023-05-16 19:20:00|681.4|680.4|681.4|680.4|681.5|680.5|681.1|680.1|9
1684265100000|2023-05-16 19:25:00|681.5|680.5|681.6|680.6|681.9|680.9|681.4|680.4|13
1684265400000|2023-05-16 19:30:00|681.8|680.8|681.4|680.4|681.9|680.9|681.4|680.4|24
1684265700000|2023-05-16 19:35:00|681.6|680.6|681.4|680.4|681.6|680.6|681.4|680.4|6
1684266000000|2023-05-16 19:40:00|681.3|680.3|681.4|680.4|681.4|680.4|681.3|680.3|2
1684266300000|2023-05-16 19:45:00|681.3|680.3|680.9|679.9|681.3|680.3|680.6|679.6|21
1684266600000|2023-05-16 19:50:00|680.8|679.8|680.6|679.6|680.9|679.9|680.6|679.6|46
1684266900000|2023-05-16 19:55:00|680.8|679.8|680.1|679.1|680.8|679.8|680.1|679.1|175
1684267200000|2023-05-16 20:00:00|680.3|679.3|679.9|678.9|680.4|679.4|679.9|678.9|28
1684267500000|2023-05-16 20:05:00|679.6|678.6|679.9|678.9|680.1|679.1|679.4|678.4|12
1684267800000|2023-05-16 20:10:00|680.1|679.1|680.1|679.1|680.3|679.3|680|679|3
1684268100000|2023-05-16 20:15:00|680.3|679.3|679.9|678.9|680.3|679.3|679.9|678.9|11
1684268400000|2023-05-16 20:20:00|679.8|678.8|680.1|679.1|680.1|679.1|679.8|678.8|37
1684268700000|2023-05-16 20:25:00|680.3|679.3|679.9|678.9|680.4|679.4|679.6|678.6|74
1684269000000|2023-05-16 20:30:00|679.8|678.8|679.9|678.9|680.1|679.1|679.8|678.8|6
1684269300000|2023-05-16 20:35:00|680|679|680.1|679.1|680.1|679.1|680|679|2
1684269600000|2023-05-16 20:40:00|680|679|680.3|679.3|680.3|679.3|680|679|43
1684269900000|2023-05-16 20:45:00|680.1|679.1|679.5|678.5|680.3|679.3|679.4|678.4|103
1684270200000|2023-05-16 20:50:00|679.4|678.4|679.5|678.5|679.5|678.5|679.3|678.3|15
1684270500000|2023-05-16 20:55:00|679.3|678.3|679.5|678.5|679.6|678.6|679.3|678.3|26
1684270800000|2023-05-16 21:00:00|679.6|678.6|679.6|678.6|679.6|678.6|679.6|678.6|0
1684271700000|2023-05-16 21:15:00|680.1|679.1|680.6|679.6|680.6|679.6|680.1|679.1|8
1684272000000|2023-05-16 21:20:00|680.5|679.5|680.6|679.6|680.6|679.6|680.5|679.5|2
1684272600000|2023-05-16 21:30:00|680.5|679.5|680.5|679.5|680.5|679.5|680.5|679.5|1
1684274100000|2023-05-16 21:55:00|683.3|680.3|683.3|680.3|683.3|680.3|683.3|680.3|0
1684285200000|2023-05-17 01:00:00|679.5|678.5|679.6|678.6|680.3|679.3|679.5|678.5|16
1684285500000|2023-05-17 01:05:00|679.5|678.5|679.4|678.4|679.6|678.6|679.3|678.3|15
1684285800000|2023-05-17 01:10:00|679.3|678.3|679.4|678.4|679.8|678.8|679.3|678.3|1
1684286100000|2023-05-17 01:15:00|679.5|678.5|680.1|679.1|680.1|679.1|679.5|678.5|8
1684286400000|2023-05-17 01:20:00|680.3|679.3|681.5|680.5|681.8|680.8|680.3|679.3|8
1684286700000|2023-05-17 01:25:00|681.6|680.6|681.9|680.9|682|681|681.5|680.5|0
1684287000000|2023-05-17 01:30:00|682|681|680.4|679.4|682|681|680.4|679.4|7
1684287300000|2023-05-17 01:35:00|680.5|679.5|679.3|678.3|680.8|679.8|679|678|11
1684287600000|2023-05-17 01:40:00|679.1|678.1|678.5|677.5|679.3|678.3|678.4|677.4|220
1684287900000|2023-05-17 01:45:00|678.6|677.6|678.6|677.6|678.8|677.8|678.3|677.3|4
1684288200000|2023-05-17 01:50:00|678.8|677.8|679|678|679.3|678.3|678.8|677.8|128
1684288500000|2023-05-17 01:55:00|679.1|678.1|679.1|678.1|679.1|678.1|678.8|677.8|0
1684288800000|2023-05-17 02:00:00|679.3|678.3|680.6|679.6|680.6|679.6|679.3|678.3|35
1684289100000|2023-05-17 02:05:00|680.4|679.4|681.1|680.1|681.1|680.1|680.4|679.4|9
1684289400000|2023-05-17 02:10:00|681.6|680.6|681.8|680.8|682.8|681.8|681.6|680.6|39
1684289700000|2023-05-17 02:15:00|681.6|680.6|682|681|682|681|681.5|680.5|4
1684290000000|2023-05-17 02:20:00|682.1|681.1|682|681|682.1|681.1|682|681|0
1684290600000|2023-05-17 02:30:00|682.1|681.1|682.5|681.5|683.1|682.1|682.1|681.1|19
1684290900000|2023-05-17 02:35:00|682.4|681.4|682.8|681.8|682.8|681.8|682.3|681.3|0
1684291200000|2023-05-17 02:40:00|683|682|682.5|681.5|683|682|682.5|681.5|9
1684291500000|2023-05-17 02:45:00|682.6|681.6|683.4|682.4|683.5|682.5|682.5|681.5|5
1684291800000|2023-05-17 02:50:00|683.5|682.5|684|683|684|683|683.3|682.3|4
1684292100000|2023-05-17 02:55:00|683.8|682.8|684|683|684|683|683.8|682.8|1
1684292400000|2023-05-17 03:00:00|683.9|682.9|683.5|682.5|684|683|683.4|682.4|9
1684292700000|2023-05-17 03:05:00|683.4|682.4|683.4|682.4|683.5|682.5|683.4|682.4|1
1684293000000|2023-05-17 03:10:00|683.3|682.3|683.3|682.3|683.4|682.4|683.1|682.1|14
1684293300000|2023-05-17 03:15:00|683.1|682.1|682.6|681.6|683.1|682.1|682.6|681.6|4
1684293600000|2023-05-17 03:20:00|682.5|681.5|682.9|681.9|683|682|682.5|681.5|1
1684293900000|2023-05-17 03:25:00|682.8|681.8|682.8|681.8|682.9|681.9|682.5|681.5|4
1684294200000|2023-05-17 03:30:00|682.9|681.9|682.9|681.9|683|682|682.8|681.8|6
1684294500000|2023-05-17 03:35:00|682.8|681.8|682.8|681.8|682.9|681.9|682.8|681.8|2
1684294800000|2023-05-17 03:40:00|682.9|681.9|683.1|682.1|683.1|682.1|682.9|681.9|0
1684295100000|2023-05-17 03:45:00|||||||||2
1684295400000|2023-05-17 03:50:00|683|682|682.8|681.8|683|682|682.8|681.8|4
1684295700000|2023-05-17 03:55:00|682.9|681.9|683|682|683|682|682.9|681.9|0
1684296000000|2023-05-17 04:00:00|682.9|681.9|683|682|683.1|682.1|682.9|681.9|2
1684296600000|2023-05-17 04:10:00|682.9|681.9|682.9|681.9|682.9|681.9|682.9|681.9|0
1684296900000|2023-05-17 04:15:00|683|682|683.1|682.1|683.1|682.1|683|682|3
1684297200000|2023-05-17 04:20:00|683|682|683.3|682.3|683.4|682.4|683|682|1
1684297500000|2023-05-17 04:25:00|683.1|682.1|683.1|682.1|683.1|682.1|683|682|0
1684297800000|2023-05-17 04:30:00|683|682|683|682|683|682|682.6|681.6|2
1684298100000|2023-05-17 04:35:00|682.9|681.9|683|682|683|682|682.9|681.9|0
1684298400000|2023-05-17 04:40:00|682.8|681.8|683|682|683|682|682.8|681.8|0
1684298700000|2023-05-17 04:45:00|682.8|681.8|682.6|681.6|682.8|681.8|682.6|681.6|2
1684299000000|2023-05-17 04:50:00|||||||||1
1684299300000|2023-05-17 04:55:00|682.4|681.4|682.4|681.4|682.4|681.4|682.4|681.4|4
1684299600000|2023-05-17 05:00:00|682.5|681.5|682.1|681.1|682.5|681.5|682.1|681.1|7
1684299900000|2023-05-17 05:05:00|682.4|681.4|682.4|681.4|682.5|681.5|682.1|681.1|4
1684300200000|2023-05-17 05:10:00|682.5|681.5|682.1|681.1|682.5|681.5|682|681|0
1684300500000|2023-05-17 05:15:00|682.4|681.4|681.8|680.8|682.4|681.4|681.8|680.8|10
1684300800000|2023-05-17 05:20:00|681.6|680.6|681.4|680.4|681.6|680.6|681.4|680.4|3
1684301100000|2023-05-17 05:25:00|681.1|680.1|681|680|681.1|680.1|681|680|1
1684301400000|2023-05-17 05:30:00|680.9|679.9|679.4|678.4|680.9|679.9|679.3|678.3|38
1684301700000|2023-05-17 05:35:00|679.5|678.5|679|678|679.5|678.5|679|678|0
1684302000000|2023-05-17 05:40:00|679.1|678.1|678.9|677.9|679.3|678.3|678.8|677.8|10
1684302300000|2023-05-17 05:45:00|678.6|677.6|679|678|679.1|678.1|678.6|677.6|35
1684302600000|2023-05-17 05:50:00|678.9|677.9|679.3|678.3|679.5|678.5|678.9|677.9|15
1684302900000|2023-05-17 05:55:00|679|678|678.6|677.6|679|678|678.6|677.6|148
1684303200000|2023-05-17 06:00:00|678.8|677.8|678.1|677.1|678.9|677.9|677.9|676.9|103
1684303500000|2023-05-17 06:05:00|678.3|677.3|677.9|676.9|678.6|677.6|677.9|676.9|28
1684303800000|2023-05-17 06:10:00|677.8|676.8|678.1|677.1|678.1|677.1|677.3|676.3|196
1684304100000|2023-05-17 06:15:00|678.3|677.3|677.9|676.9|678.4|677.4|677.9|676.9|31
1684304400000|2023-05-17 06:20:00|677.6|676.6|676.9|675.9|677.6|676.6|676.6|675.6|170
1684304700000|2023-05-17 06:25:00|677|676|677.4|676.4|677.4|676.4|676.9|675.9|24
1684305000000|2023-05-17 06:30:00|677.1|676.1|677.9|676.9|678.1|677.1|677.1|676.1|37
1684305300000|2023-05-17 06:35:00|677.8|676.8|678.1|677.1|678.4|677.4|677.8|676.8|72
1684305600000|2023-05-17 06:40:00|678.4|677.4|678.4|677.4|678.4|677.4|677.9|676.9|38
1684305900000|2023-05-17 06:45:00|678.3|677.3|679.1|678.1|679.1|678.1|677.9|676.9|76
1684306200000|2023-05-17 06:50:00|679|678|678.6|677.6|679.5|678.5|678.6|677.6|130
1684306500000|2023-05-17 06:55:00|678.5|677.5|678.9|677.9|678.9|677.9|678.4|677.4|149
1684306800000|2023-05-17 07:00:00|678.8|677.8|678.4|677.4|679|678|677.9|676.9|1794
1684307100000|2023-05-17 07:05:00|678.3|677.3|678.4|677.4|678.4|677.4|677.6|676.6|150
1684307400000|2023-05-17 07:10:00|678.6|677.6|679.1|678.1|679.6|678.6|678.4|677.4|128
1684307700000|2023-05-17 07:15:00|679|678|678.4|677.4|679.9|678.9|678.4|677.4|751
1684308000000|2023-05-17 07:20:00|678.5|677.5|677.9|676.9|678.6|677.6|677.9|676.9|107
1684308300000|2023-05-17 07:25:00|678|677|677.6|676.6|678.3|677.3|677.6|676.6|334
1684308600000|2023-05-17 07:30:00|677.9|676.9|679.1|678.1|679.6|678.6|677.9|676.9|2551
1684308900000|2023-05-17 07:35:00|679.3|678.3|680.8|679.8|681|680|679.1|678.1|1895
1684309200000|2023-05-17 07:40:00|680.9|679.9|681.4|680.4|681.6|680.6|680.3|679.3|320
1684309500000|2023-05-17 07:45:00|681.5|680.5|681.1|680.1|681.6|680.6|680.6|679.6|131
1684309800000|2023-05-17 07:50:00|680.9|679.9|680.6|679.6|681.3|680.3|680.4|679.4|190
1684310100000|2023-05-17 07:55:00|680.9|679.9|680.4|679.4|681.1|680.1|680.4|679.4|448
1684310400000|2023-05-17 08:00:00|680.5|679.5|681.4|680.4|681.4|680.4|679.6|678.6|627
1684310700000|2023-05-17 08:05:00|681.3|680.3|682.6|681.6|683.9|682.9|681.1|680.1|470
1684311000000|2023-05-17 08:10:00|682.8|681.8|683.6|682.6|683.6|682.6|682.6|681.6|170
1684311300000|2023-05-17 08:15:00|683.4|682.4|682.4|681.4|683.4|682.4|681.4|680.4|744
1684311600000|2023-05-17 08:20:00|682.5|681.5|682.6|681.6|683.4|682.4|682.4|681.4|705
1684311900000|2023-05-17 08:25:00|682.8|681.8|680.9|679.9|683.6|682.6|680.6|679.6|2064
1684312200000|2023-05-17 08:30:00|681|680|684.1|683.1|684.6|683.6|681|680|1663
1684312500000|2023-05-17 08:35:00|684|683|684.6|683.6|685.4|684.4|684|683|381
1684312800000|2023-05-17 08:40:00|684.8|683.8|683.9|682.9|684.9|683.9|683.9|682.9|412
1684313100000|2023-05-17 08:45:00|683.6|682.6|684.5|683.5|684.6|683.6|683.6|682.6|779
1684313400000|2023-05-17 08:50:00|684.4|683.4|685.9|684.9|686.1|685.1|684.1|683.1|946
1684313700000|2023-05-17 08:55:00|685.8|684.8|686.6|685.6|686.6|685.6|685.6|684.6|329
1684314000000|2023-05-17 09:00:00|686.4|685.4|686.4|685.4|686.9|685.9|686.1|685.1|285
1684314300000|2023-05-17 09:05:00|686.6|685.6|686.9|685.9|687.5|686.5|686.3|685.3|141
1684314600000|2023-05-17 09:10:00|687|686|686|685|687.4|686.4|685.8|684.8|394
1684314900000|2023-05-17 09:15:00|686.1|685.1|685.4|684.4|686.1|685.1|685.3|684.3|243
1684315200000|2023-05-17 09:20:00|685.5|684.5|686.1|685.1|686.9|685.9|685.4|684.4|378
1684315500000|2023-05-17 09:25:00|686.3|685.3|685.4|684.4|686.4|685.4|685.3|684.3|38
1684315800000|2023-05-17 09:30:00|685.1|684.1|685.8|684.8|685.9|684.9|684.5|683.5|166
1684316100000|2023-05-17 09:35:00|685.9|684.9|686.3|685.3|686.4|685.4|684.9|683.9|122
1684316400000|2023-05-17 09:40:00|686.4|685.4|686.8|685.8|687.1|686.1|686.1|685.1|235
1684316700000|2023-05-17 09:45:00|686.9|685.9|686.1|685.1|686.9|685.9|685.9|684.9|92
1684317000000|2023-05-17 09:50:00|686|685|686.5|685.5|686.6|685.6|685.6|684.6|132
1684317300000|2023-05-17 09:55:00|686.4|685.4|685.9|684.9|686.5|685.5|685.1|684.1|198
1684317600000|2023-05-17 10:00:00|685.8|684.8|684.6|683.6|685.9|684.9|684.5|683.5|131
1684317900000|2023-05-17 10:05:00|684.5|683.5|684.8|683.8|685.1|684.1|684.5|683.5|107
1684318200000|2023-05-17 10:10:00|684.6|683.6|684.8|683.8|684.9|683.9|684.1|683.1|157
1684318500000|2023-05-17 10:15:00|684.6|683.6|684.8|683.8|684.9|683.9|684.5|683.5|38
1684318800000|2023-05-17 10:20:00|684.9|683.9|686.5|685.5|686.6|685.6|684.9|683.9|112
1684319100000|2023-05-17 10:25:00|686.4|685.4|687.3|686.3|687.3|686.3|686.4|685.4|92
1684319400000|2023-05-17 10:30:00|687.4|686.4|687.4|686.4|687.6|686.6|686.8|685.8|268
1684319700000|2023-05-17 10:35:00|687.6|686.6|686.9|685.9|687.6|686.6|686.6|685.6|63
1684320000000|2023-05-17 10:40:00|687.1|686.1|687.6|686.6|687.6|686.6|687|686|64
1684320300000|2023-05-17 10:45:00|687.4|686.4|686.6|685.6|687.6|686.6|686.5|685.5|747
1684320600000|2023-05-17 10:50:00|686.5|685.5|686.9|685.9|686.9|685.9|686.4|685.4|136
1684320900000|2023-05-17 10:55:00|686.8|685.8|687|686|687|686|686.4|685.4|93
1684321200000|2023-05-17 11:00:00|686.9|685.9|686.6|685.6|687|686|686.5|685.5|91
1684321500000|2023-05-17 11:05:00|686.4|685.4|685.9|684.9|686.6|685.6|685.6|684.6|74
1684321800000|2023-05-17 11:10:00|686|685|685.9|684.9|686.3|685.3|685.9|684.9|96
1684322100000|2023-05-17 11:15:00|686|685|686.3|685.3|686.6|685.6|685.9|684.9|111
1684322400000|2023-05-17 11:20:00|686.4|685.4|686.1|685.1|686.5|685.5|686.1|685.1|87
1684322700000|2023-05-17 11:25:00|686.4|685.4|687.4|686.4|687.9|686.9|686.4|685.4|2333
1684323000000|2023-05-17 11:30:00|687.3|686.3|686.6|685.6|687.4|686.4|686.6|685.6|153
1684323300000|2023-05-17 11:35:00|686.5|685.5|686.5|685.5|686.9|685.9|686.4|685.4|153
1684323600000|2023-05-17 11:40:00|686.4|685.4|686.1|685.1|686.6|685.6|685.9|684.9|127
1684323900000|2023-05-17 11:45:00|686|685|686.4|685.4|686.4|685.4|685.9|684.9|314
1684324200000|2023-05-17 11:50:00|686.6|685.6|686.9|685.9|686.9|685.9|686.1|685.1|195
1684324500000|2023-05-17 11:55:00|686.8|685.8|686.6|685.6|686.9|685.9|685.9|684.9|2191
1684324800000|2023-05-17 12:00:00|686.5|685.5|686.1|685.1|686.9|685.9|685.9|684.9|77
1684325100000|2023-05-17 12:05:00|686|685|686.1|685.1|686.4|685.4|685.9|684.9|143
1684325400000|2023-05-17 12:10:00|685.9|684.9|685.9|684.9|686.4|685.4|685.4|684.4|654
1684325700000|2023-05-17 12:15:00|686|685|685.6|684.6|686.4|685.4|685.4|684.4|211
1684326000000|2023-05-17 12:20:00|685.9|684.9|686.1|685.1|686.1|685.1|685|684|229
1684326300000|2023-05-17 12:25:00|685.9|684.9|686|685|686.1|685.1|685.4|684.4|158
1684326600000|2023-05-17 12:30:00|685.9|684.9|686.6|685.6|687.1|686.1|685.9|684.9|152
1684326900000|2023-05-17 12:35:00|686.5|685.5|686.1|685.1|686.6|685.6|685.6|684.6|185
1684327200000|2023-05-17 12:40:00|686|685|686.5|685.5|686.9|685.9|685.6|684.6|262
1684327500000|2023-05-17 12:45:00|686.4|685.4|686.4|685.4|686.6|685.6|685.9|684.9|100
1684327800000|2023-05-17 12:50:00|686.5|685.5|687.9|686.9|688.1|687.1|686.5|685.5|277
1684328100000|2023-05-17 12:55:00|688|687|688.9|687.9|689.4|688.4|688|687|246
1684328400000|2023-05-17 13:00:00|688.8|687.8|690.8|689.8|691.1|690.1|688.8|687.8|622
1684328700000|2023-05-17 13:05:00|690.9|689.9|692.6|691.6|693|692|690.6|689.6|483
1684329000000|2023-05-17 13:10:00|692.5|691.5|693.3|692.3|694.8|693.8|692.1|691.1|1387
1684329300000|2023-05-17 13:15:00|693.1|692.1|693.3|692.3|694.4|693.4|692.9|691.9|688
1684329600000|2023-05-17 13:20:00|693.1|692.1|695.5|694.5|695.9|694.9|693|692|1478
1684329900000|2023-05-17 13:25:00|695.6|694.6|695.5|694.5|696.1|695.1|694.6|693.6|717
1684330200000|2023-05-17 13:30:00|695.6|694.6|695.1|694.1|696|695|694.1|693.1|4386
1684330500000|2023-05-17 13:35:00|695|694|694.1|693.1|696.1|695.1|693.3|692.3|2908
1684330800000|2023-05-17 13:40:00|693.9|692.9|694.9|693.9|694.9|693.9|692.9|691.9|1201
1684331100000|2023-05-17 13:45:00|694.8|693.8|693.5|692.5|694.9|693.9|693.4|692.4|306
1684331400000|2023-05-17 13:50:00|693.4|692.4|693.3|692.3|694.1|693.1|692.4|691.4|1144
1684331700000|2023-05-17 13:55:00|693.1|692.1|692.4|691.4|693.6|692.6|691.9|690.9|1142
1684332000000|2023-05-17 14:00:00|692.1|691.1|690.9|689.9|692.4|691.4|690.6|689.6|650
1684332300000|2023-05-17 14:05:00|690.8|689.8|692.4|691.4|693.3|692.3|690.6|689.6|749
1684332600000|2023-05-17 14:10:00|692.5|691.5|693.4|692.4|693.4|692.4|691.6|690.6|1390
1684332900000|2023-05-17 14:15:00|693.5|692.5|692.4|691.4|693.8|692.8|691.9|690.9|362
1684333200000|2023-05-17 14:20:00|692.3|691.3|694.6|693.6|694.6|693.6|692|691|790
1684333500000|2023-05-17 14:25:00|694.5|693.5|695.4|694.4|695.8|694.8|694.1|693.1|489
1684333800000|2023-05-17 14:30:00|694.6|691.6|689.8|688.8|695.1|693.3|689.6|688.6|1967
1684334100000|2023-05-17 14:35:00|689.6|688.6|687.6|686.6|690.6|689.6|687.5|686.5|974
1684334400000|2023-05-17 14:40:00|687.5|686.5|688.8|687.8|689.8|688.8|687.1|686.1|1849
1684334700000|2023-05-17 14:45:00|688.6|687.6|687.6|686.6|688.9|687.9|686.9|685.9|819
1684335000000|2023-05-17 14:50:00|687.8|686.8|687.8|686.8|688.6|687.6|687.5|686.5|455
1684335300000|2023-05-17 14:55:00|687.6|686.6|687.3|686.3|687.9|686.9|686.9|685.9|625
1684335600000|2023-05-17 15:00:00|687.1|686.1|687.4|686.4|688.4|687.4|685.6|684.6|536
1684335900000|2023-05-17 15:05:00|687.3|686.3|687.6|686.6|687.9|686.9|686.4|685.4|2205
1684336200000|2023-05-17 15:10:00|687.8|686.8|690.4|689.4|690.4|689.4|687.6|686.6|1260
1684336500000|2023-05-17 15:15:00|690.1|689.1|694.8|693.8|694.8|693.8|689.9|688.9|730
1684336800000|2023-05-17 15:20:00|694.9|693.9|692.6|691.6|694.9|693.9|692.1|691.1|791
1684337100000|2023-05-17 15:25:00|692.8|691.8|694.9|693.9|695.1|694.1|692.4|691.4|4386
1684337400000|2023-05-17 15:30:00|694.8|693.8|697.8|696.8|697.9|696.9|694.5|693.5|2259
1684337700000|2023-05-17 15:35:00|697.9|696.9|699.5|698.5|699.6|698.6|697.4|696.4|1364
1684338000000|2023-05-17 15:40:00|699.6|698.6|699.3|698.3|700.1|699.1|698.8|697.8|561
1684338300000|2023-05-17 15:45:00|699.4|698.4|699.4|698.4|699.6|698.6|698.6|697.6|657
1684338600000|2023-05-17 15:50:00|699.5|698.5|699.5|698.5|700.1|699.1|699.4|698.4|513
1684338900000|2023-05-17 15:55:00|699.4|698.4|699.1|698.1|699.4|698.4|698.1|697.1|462
1684339200000|2023-05-17 16:00:00|699.3|698.3|700.4|699.4|700.4|699.4|699.3|698.3|496
1684339500000|2023-05-17 16:05:00|700.6|699.6|701.6|700.6|701.8|700.8|700.6|699.6|1995
1684339800000|2023-05-17 16:10:00|701.9|700.9|701.9|700.9|701.9|700.9|701.1|700.1|274
1684340100000|2023-05-17 16:15:00|701.8|700.8|700.8|699.8|701.9|700.9|700.4|699.4|704
1684340400000|2023-05-17 16:20:00|700.9|699.9|701.9|700.9|702.4|701.4|700.6|699.6|550
1684340700000|2023-05-17 16:25:00|702|701|702.9|701.9|702.9|701.9|701.8|700.8|475
1684341000000|2023-05-17 16:30:00|702.6|701.6|702.9|701.9|703.1|702.1|702.6|701.6|193
1684341300000|2023-05-17 16:35:00|703.1|702.1|703.4|702.4|703.4|702.4|702.9|701.9|452
1684341600000|2023-05-17 16:40:00|703.6|702.6|703.8|702.8|704.4|703.4|703.4|702.4|334
1684341900000|2023-05-17 16:45:00|703.6|702.6|704.9|703.9|705.3|704.3|703.6|702.6|340
1684342200000|2023-05-17 16:50:00|705|704|705.4|704.4|705.4|704.4|704.6|703.6|1251
1684342500000|2023-05-17 16:55:00|705.3|704.3|703.6|702.6|705.4|704.4|703.4|702.4|238
1684342800000|2023-05-17 17:00:00|703.8|702.8|703.6|702.6|704.1|703.1|703.4|702.4|271
1684343100000|2023-05-17 17:05:00|703.8|702.8|702.5|701.5|703.8|702.8|702.4|701.4|162
1684343400000|2023-05-17 17:10:00|702.4|701.4|702.6|701.6|703.8|702.8|702.4|701.4|205
1684343700000|2023-05-17 17:15:00|702.5|701.5|703|702|703.3|702.3|702.4|701.4|124
1684344000000|2023-05-17 17:20:00|702.9|701.9|703|702|703.3|702.3|702.4|701.4|75
1684344300000|2023-05-17 17:25:00|703.1|702.1|704.1|703.1|704.3|703.3|702.9|701.9|277
1684344600000|2023-05-17 17:30:00|703.9|702.9|704.6|703.6|704.6|703.6|703.9|702.9|146
1684344900000|2023-05-17 17:35:00|704.4|703.4|704.6|703.6|704.9|703.9|704.1|703.1|205
1684345200000|2023-05-17 17:40:00|704.8|703.8|704.9|703.9|705.1|704.1|704.6|703.6|159
1684345500000|2023-05-17 17:45:00|705.1|704.1|704.5|703.5|705.1|704.1|704.4|703.4|169
1684345800000|2023-05-17 17:50:00|704.6|703.6|704.4|703.4|704.9|703.9|704.1|703.1|294
1684346100000|2023-05-17 17:55:00|704.5|703.5|704.8|703.8|704.9|703.9|704|703|577
1684346400000|2023-05-17 18:00:00|704.6|703.6|703.6|702.6|704.8|703.8|703.5|702.5|162
1684346700000|2023-05-17 18:05:00|703.4|702.4|703.3|702.3|704.1|703.1|702.9|701.9|102
1684347000000|2023-05-17 18:10:00|703.4|702.4|703.1|702.1|703.4|702.4|702.8|701.8|623
1684347300000|2023-05-17 18:15:00|703.3|702.3|703.4|702.4|703.8|702.8|703|702|409
1684347600000|2023-05-17 18:20:00|703.5|702.5|703.9|702.9|704.1|703.1|702.9|701.9|309
1684347900000|2023-05-17 18:25:00|703.6|702.6|703.9|702.9|704.4|703.4|703.3|702.3|491
1684348200000|2023-05-17 18:30:00|703.8|702.8|703.9|702.9|704.1|703.1|703.5|702.5|250
1684348500000|2023-05-17 18:35:00|704|703|704.4|703.4|704.4|703.4|704|703|110
1684348800000|2023-05-17 18:40:00|704.1|703.1|704.1|703.1|704.4|703.4|704.1|703.1|74
1684349100000|2023-05-17 18:45:00|704.3|703.3|703.6|702.6|704.4|703.4|703.6|702.6|377
1684349400000|2023-05-17 18:50:00|703.4|702.4|703.4|702.4|703.6|702.6|703.4|702.4|50
1684349700000|2023-05-17 18:55:00|703.3|702.3|703.1|702.1|703.4|702.4|703.1|702.1|9
1684350000000|2023-05-17 19:00:00|703|702|703.1|702.1|703.3|702.3|703|702|28
1684350300000|2023-05-17 19:05:00|703.3|702.3|703.4|702.4|703.4|702.4|703.1|702.1|19
1684350600000|2023-05-17 19:10:00|703.5|702.5|703.5|702.5|703.6|702.6|703.4|702.4|39
1684350900000|2023-05-17 19:15:00|703.6|702.6|703.6|702.6|703.9|702.9|703.6|702.6|26
1684351200000|2023-05-17 19:20:00|703.4|702.4|703.1|702.1|703.6|702.6|703|702|19
1684351500000|2023-05-17 19:25:00|703|702|703.1|702.1|703.3|702.3|702.9|701.9|16
1684351800000|2023-05-17 19:30:00|703.3|702.3|703.3|702.3|703.5|702.5|703.1|702.1|54
1684352100000|2023-05-17 19:35:00|703.1|702.1|703.4|702.4|703.5|702.5|703.1|702.1|135
1684352400000|2023-05-17 19:40:00|703.6|702.6|703.4|702.4|703.6|702.6|703.4|702.4|115
1684352700000|2023-05-17 19:45:00|703.5|702.5|703.4|702.4|703.6|702.6|703.3|702.3|20
1684353000000|2023-05-17 19:50:00|703.5|702.5|703.6|702.6|703.6|702.6|703.3|702.3|21
1684353300000|2023-05-17 19:55:00|703.8|702.8|703.9|702.9|704.1|703.1|703.8|702.8|266
1684353600000|2023-05-17 20:00:00|703.6|702.6|703.9|702.9|704|703|703.6|702.6|57
1684353900000|2023-05-17 20:05:00|704|703|703.5|702.5|704|703|703.4|702.4|35
1684354200000|2023-05-17 20:10:00|703.4|702.4|703.5|702.5|703.6|702.6|703.4|702.4|15
1684354500000|2023-05-17 20:15:00|703.4|702.4|703.3|702.3|703.5|702.5|703.3|702.3|20
1684354800000|2023-05-17 20:20:00|703.1|702.1|703.1|702.1|703.4|702.4|703.1|702.1|16
1684355100000|2023-05-17 20:25:00|703.3|702.3|703.4|702.4|703.4|702.4|703.1|702.1|30
1684355400000|2023-05-17 20:30:00|703.6|702.6|703.5|702.5|704|703|703.5|702.5|25
1684355700000|2023-05-17 20:35:00|703.4|702.4|703.8|702.8|703.9|702.9|703.4|702.4|13
1684356000000|2023-05-17 20:40:00|703.6|702.6|704|703|704.1|703.1|703.6|702.6|38
1684356300000|2023-05-17 20:45:00|704.1|703.1|703.4|702.4|704.1|703.1|703.4|702.4|184
1684356600000|2023-05-17 20:50:00|703.3|702.3|703|702|703.4|702.4|702.9|701.9|23
1684356900000|2023-05-17 20:55:00|703.3|702.3|703.6|702.6|703.6|702.6|703.3|702.3|55
1684357200000|2023-05-17 21:00:00|703.5|702.5|702.9|701.9|704|702.5|702.9|700.8|0
1684357500000|2023-05-17 21:05:00|703|702|703|702|703|702|703|702|0
1684359300000|2023-05-17 21:35:00|703.6|700.6|703.6|700.6|703.6|700.6|703.6|700.6|0
1684359900000|2023-05-17 21:45:00|703.8|700.8|703.8|700.8|703.8|700.8|703.8|700.8|0
1684360200000|2023-05-17 21:50:00|703.9|700.9|703|702|703.9|702|703|700.9|0
1684360500000|2023-05-17 21:55:00|703.1|702.1|703.1|702.1|703.4|702.4|702.9|701.9|1
1684371600000|2023-05-18 01:00:00|702.9|701.9|702.6|701.6|703|702|702.3|701.3|11
1684371900000|2023-05-18 01:05:00|702.8|701.8|702.9|701.9|703.3|702.3|702.6|701.6|13
1684372200000|2023-05-18 01:10:00|702.8|701.8|702.3|701.3|702.9|701.9|702.3|701.3|3
1684372500000|2023-05-18 01:15:00|702.4|701.4|702.5|701.5|702.6|701.6|702.1|701.1|10
1684372800000|2023-05-18 01:20:00|702.6|701.6|702.6|701.6|702.6|701.6|702.4|701.4|26
1684373100000|2023-05-18 01:25:00|702.9|701.9|702.4|701.4|702.9|701.9|702.4|701.4|6
1684373400000|2023-05-18 01:30:00|702.5|701.5|701.9|700.9|702.6|701.6|701.5|700.5|19
1684373700000|2023-05-18 01:35:00|701.6|700.6|701.8|700.8|702.4|701.4|701.6|700.6|17
1684374000000|2023-05-18 01:40:00|701.9|700.9|702|701|702|701|701.5|700.5|0
1684374300000|2023-05-18 01:45:00|701.9|700.9|702.3|701.3|702.4|701.4|701.9|700.9|3
1684374600000|2023-05-18 01:50:00|702.4|701.4|702.4|701.4|702.8|701.8|702.3|701.3|6
1684374900000|2023-05-18 01:55:00|702.3|701.3|702|701|702.5|701.5|701.9|700.9|2
1684375200000|2023-05-18 02:00:00|701.9|700.9|702.1|701.1|702.4|701.4|701.9|700.9|30
1684375500000|2023-05-18 02:05:00|702.4|701.4|702.1|701.1|702.4|701.4|702|701|10
1684375800000|2023-05-18 02:10:00|702.4|701.4|702.5|701.5|702.5|701.5|702.4|701.4|8
1684376100000|2023-05-18 02:15:00|702.6|701.6|702.5|701.5|702.6|701.6|702.4|701.4|5
1684376400000|2023-05-18 02:20:00|702.6|701.6|702.6|701.6|702.6|701.6|702.5|701.5|1
1684376700000|2023-05-18 02:25:00|702.5|701.5|702.6|701.6|702.6|701.6|702.4|701.4|14
1684377000000|2023-05-18 02:30:00|703|702|702.5|701.5|703.1|702.1|702.4|701.4|62
1684377300000|2023-05-18 02:35:00|702.4|701.4|701.5|700.5|702.5|701.5|701.3|700.3|313
1684377600000|2023-05-18 02:40:00|701.6|700.6|701.6|700.6|702|701|701.5|700.5|16
1684377900000|2023-05-18 02:45:00|701.8|700.8|702.5|701.5|702.5|701.5|701.8|700.8|6
1684378200000|2023-05-18 02:50:00|702.4|701.4|702.9|701.9|703.1|702.1|702.4|701.4|6
1684378500000|2023-05-18 02:55:00|703|702|702.6|701.6|703|702|702.6|701.6|54
1684378800000|2023-05-18 03:00:00|702.8|701.8|702.9|701.9|703.1|702.1|702.8|701.8|5
1684379100000|2023-05-18 03:05:00|703|702|702.9|701.9|703.4|702.4|702.9|701.9|11
1684379400000|2023-05-18 03:10:00|703|702|702.8|701.8|703.3|702.3|702.8|701.8|8
1684379700000|2023-05-18 03:15:00|702.9|701.9|702.9|701.9|703|702|702.9|701.9|9
1684380000000|2023-05-18 03:20:00|702.8|701.8|703|702|703|702|702.6|701.6|9
1684380300000|2023-05-18 03:25:00|703.1|702.1|702.8|701.8|703.1|702.1|702.8|701.8|0
1684380600000|2023-05-18 03:30:00|702.9|701.9|702.8|701.8|702.9|701.9|702.8|701.8|1
1684380900000|2023-05-18 03:35:00|702.9|701.9|703|702|703.1|702.1|702.9|701.9|33
1684381200000|2023-05-18 03:40:00|703.1|702.1|703|702|703.1|702.1|702.9|701.9|6
1684381500000|2023-05-18 03:45:00|702.9|701.9|703|702|703|702|702.9|701.9|0
1684381800000|2023-05-18 03:50:00|703.1|702.1|703.1|702.1|703.3|702.3|702.9|701.9|3
1684382100000|2023-05-18 03:55:00|703|702|702.9|701.9|703|702|702.9|701.9|6
1684382400000|2023-05-18 04:00:00|702.6|701.6|702.9|701.9|702.9|701.9|702.6|701.6|15
1684382700000|2023-05-18 04:05:00|702.6|701.6|702.4|701.4|702.6|701.6|702.4|701.4|33
1684383000000|2023-05-18 04:10:00|702.3|701.3|702.3|701.3|702.3|701.3|702.3|701.3|3
1684383300000|2023-05-18 04:15:00|702.1|701.1|702|701|702.1|701.1|701.9|700.9|36
1684383600000|2023-05-18 04:20:00|702.1|701.1|701.9|700.9|702.1|701.1|701.9|700.9|6
1684383900000|2023-05-18 04:25:00|701.8|700.8|701.6|700.6|701.8|700.8|701.6|700.6|1
1684384200000|2023-05-18 04:30:00|701.8|700.8|702.1|701.1|702.1|701.1|701.6|700.6|40
1684384500000|2023-05-18 04:35:00|702|701|701.6|700.6|702.1|701.1|701.6|700.6|7
1684384800000|2023-05-18 04:40:00|701.8|700.8|701.4|700.4|701.9|700.9|701.4|700.4|25
1684385100000|2023-05-18 04:45:00|701.5|700.5|701.5|700.5|701.6|700.6|701.5|700.5|38
1684385400000|2023-05-18 04:50:00|701.6|700.6|701.6|700.6|701.6|700.6|701.6|700.6|0
1684385700000|2023-05-18 04:55:00|702.3|701.3|702.3|701.3|702.4|701.4|702.3|701.3|38
1684386000000|2023-05-18 05:00:00|702.4|701.4|702.1|701.1|702.4|701.4|702.1|701.1|1
1684386300000|2023-05-18 05:05:00|702.3|701.3|702.4|701.4|702.4|701.4|702.1|701.1|30
1684386600000|2023-05-18 05:10:00|702.3|701.3|703|702|703|702|702.3|701.3|572
1684386900000|2023-05-18 05:15:00|702.9|701.9|702.8|701.8|703.1|702.1|702.8|701.8|5
1684387200000|2023-05-18 05:20:00|702.9|701.9|702.4|701.4|703|702|702.4|701.4|19
1684387500000|2023-05-18 05:25:00|702.3|701.3|702.5|701.5|702.5|701.5|702.3|701.3|6
1684387800000|2023-05-18 05:30:00|702.4|701.4|701.6|700.6|702.4|701.4|701.6|700.6|39
1684388100000|2023-05-18 05:35:00|701.8|700.8|702.4|701.4|702.6|701.6|701.6|700.6|8
1684388400000|2023-05-18 05:40:00|702.5|701.5|702|701|702.6|701.6|702|701|7
1684388700000|2023-05-18 05:45:00|701.9|700.9|700.9|699.9|701.9|700.9|700.8|699.8|15
1684389000000|2023-05-18 05:50:00|700.8|699.8|701.4|700.4|701.4|700.4|700.5|699.5|6
1684389300000|2023-05-18 05:55:00|701.5|700.5|701.6|700.6|701.9|700.9|701.5|700.5|30
1684389600000|2023-05-18 06:00:00|701.5|700.5|702|701|702.4|701.4|701.1|700.1|74
1684389900000|2023-05-18 06:05:00|701.9|700.9|702.4|701.4|702.5|701.5|701.9|700.9|38
1684390200000|2023-05-18 06:10:00|702.3|701.3|702.5|701.5|702.6|701.6|702.1|701.1|13
1684390500000|2023-05-18 06:15:00|702.6|701.6|702.3|701.3|702.6|701.6|702.3|701.3|17
1684390800000|2023-05-18 06:20:00|702.5|701.5|703.8|702.8|703.9|702.9|702.5|701.5|46
1684391100000|2023-05-18 06:25:00|703.6|702.6|704.1|703.1|704.1|703.1|703.4|702.4|63
1684391400000|2023-05-18 06:30:00|704|703|704.6|703.6|704.6|703.6|703.9|702.9|74
1684391700000|2023-05-18 06:35:00|704.5|703.5|704.3|703.3|704.5|703.5|704.1|703.1|47
1684392000000|2023-05-18 06:40:00|704.1|703.1|703|702|704.4|703.4|702.9|701.9|194
1684392300000|2023-05-18 06:45:00|703.1|702.1|702.4|701.4|703.1|702.1|702.1|701.1|47
1684392600000|2023-05-18 06:50:00|702.6|701.6|701.6|700.6|702.6|701.6|701.5|700.5|107
1684392900000|2023-05-18 06:55:00|701.5|700.5|702.1|701.1|702.4|701.4|701.5|700.5|49
1684393200000|2023-05-18 07:00:00|702|701|701.4|700.4|702.4|701.4|701.1|700.1|114
1684393500000|2023-05-18 07:05:00|701.3|700.3|702.1|701.1|702.4|701.4|701.1|700.1|142
1684393800000|2023-05-18 07:10:00|702.3|701.3|701.9|700.9|703.1|702.1|701.9|700.9|697
1684394100000|2023-05-18 07:15:00|701.6|700.6|701.1|700.1|702|701|700.9|699.9|99
1684394400000|2023-05-18 07:20:00|701.3|700.3|701.6|700.6|702|701|700.9|699.9|122
1684394700000|2023-05-18 07:25:00|701.5|700.5|702|701|702.1|701.1|701.4|700.4|317
1684395000000|2023-05-18 07:30:00|701.9|700.9|701.3|700.3|702|701|701|700|115
1684395300000|2023-05-18 07:35:00|701.4|700.4|700.8|699.8|701.4|700.4|700.4|699.4|178
1684395600000|2023-05-18 07:40:00|700.9|699.9|700.6|699.6|701.5|700.5|700.3|699.3|350
1684395900000|2023-05-18 07:45:00|700.8|699.8|701.3|700.3|701.4|700.4|700.1|699.1|206
1684396200000|2023-05-18 07:50:00|701.4|700.4|701.6|700.6|701.9|700.9|701.4|700.4|184
1684396500000|2023-05-18 07:55:00|701.4|700.4|701.9|700.9|701.9|700.9|701.1|700.1|1210
1684396800000|2023-05-18 08:00:00|702.1|701.1|702|701|702.4|701.4|701.6|700.6|1459
1684397100000|2023-05-18 08:05:00|701.9|700.9|700.4|699.4|702.1|701.1|700.3|699.3|147
1684397400000|2023-05-18 08:10:00|700.3|699.3|699.9|698.9|700.6|699.6|699.6|698.6|682
1684397700000|2023-05-18 08:15:00|700|699|700.1|699.1|700.6|699.6|699.6|698.6|387
1684398000000|2023-05-18 08:20:00|700|699|699.6|698.6|700.6|699.6|699.6|698.6|790
1684398300000|2023-05-18 08:25:00|699.8|698.8|699.1|698.1|699.9|698.9|698.6|697.6|2020
1684398600000|2023-05-18 08:30:00|698.9|697.9|698.3|697.3|699.4|698.4|698.1|697.1|1086
1684398900000|2023-05-18 08:35:00|698.4|697.4|697.3|696.3|698.4|697.4|697|696|422
1684399200000|2023-05-18 08:40:00|697.1|696.1|697.1|696.1|697.4|696.4|696.6|695.6|378
1684399500000|2023-05-18 08:45:00|696.9|695.9|696.9|695.9|697.9|696.9|696.9|695.9|275
1684399800000|2023-05-18 08:50:00|696.8|695.8|697.1|696.1|697.4|696.4|696.6|695.6|94
1684400100000|2023-05-18 08:55:00|696.8|695.8|696.1|695.1|696.8|695.8|696.1|695.1|191
1684400400000|2023-05-18 09:00:00|695.9|694.9|695.9|694.9|696.4|695.4|695.9|694.9|282
1684400700000|2023-05-18 09:05:00|696.1|695.1|696.4|695.4|697.1|696.1|695.9|694.9|232
1684401000000|2023-05-18 09:10:00|696.5|695.5|696.5|695.5|696.9|695.9|695.9|694.9|157
1684401300000|2023-05-18 09:15:00|696.4|695.4|695.9|694.9|696.4|695.4|695.6|694.6|149
1684401600000|2023-05-18 09:20:00|696|695|695.9|694.9|696.4|695.4|695.9|694.9|96
1684401900000|2023-05-18 09:25:00|695.6|694.6|696.1|695.1|696.6|695.6|695.6|694.6|71
1684402200000|2023-05-18 09:30:00|695.9|694.9|696.1|695.1|696.1|695.1|695.6|694.6|62
1684402500000|2023-05-18 09:35:00|696|695|696.1|695.1|696.4|695.4|695.9|694.9|40
1684402800000|2023-05-18 09:40:00|696|695|697.5|696.5|697.5|696.5|695.9|694.9|426
1684403100000|2023-05-18 09:45:00|697.6|696.6|697.9|696.9|697.9|696.9|697.3|696.3|138
1684403400000|2023-05-18 09:50:00|698|697|697.4|696.4|698.3|697.3|697.4|696.4|149
1684403700000|2023-05-18 09:55:00|696.6|695.6|697.4|696.4|697.4|696.4|696.5|695.5|487
1684404000000|2023-05-18 10:00:00|697.1|696.1|696.1|695.1|697.1|696.1|695.9|694.9|79
1684404300000|2023-05-18 10:05:00|696|695|695.9|694.9|696|695|694.9|693.9|258
1684404600000|2023-05-18 10:10:00|696.1|695.1|697.1|696.1|697.8|696.8|695.9|694.9|125
1684404900000|2023-05-18 10:15:00|697|696|696.9|695.9|697.4|696.4|696.6|695.6|48
1684405200000|2023-05-18 10:20:00|696.8|695.8|697.6|696.6|697.9|696.9|696.8|695.8|312
1684405500000|2023-05-18 10:25:00|697.8|696.8|698.4|697.4|698.4|697.4|697.8|696.8|58
1684405800000|2023-05-18 10:30:00|698.3|697.3|697.9|696.9|698.4|697.4|697.9|696.9|78
1684406100000|2023-05-18 10:35:00|698.1|697.1|698.1|697.1|698.4|697.4|697.9|696.9|61
1684406400000|2023-05-18 10:40:00|698|697|698.6|697.6|698.6|697.6|697.9|696.9|61
1684406700000|2023-05-18 10:45:00|698.8|697.8|699.4|698.4|699.6|698.6|698.6|697.6|256
1684407000000|2023-05-18 10:50:00|699.1|698.1|698.6|697.6|699.1|698.1|698.6|697.6|1165
1684407300000|2023-05-18 10:55:00|698.8|697.8|698.6|697.6|698.9|697.9|698.4|697.4|69
1684407600000|2023-05-18 11:00:00|698.5|697.5|699.4|698.4|699.5|698.5|698.4|697.4|97
1684407900000|2023-05-18 11:05:00|699.3|698.3|699.3|698.3|699.6|698.6|699.1|698.1|67
1684408200000|2023-05-18 11:10:00|699.1|698.1|699.6|698.6|699.6|698.6|699.1|698.1|63
1684408500000|2023-05-18 11:15:00|699.4|698.4|699.1|698.1|699.6|698.6|698.9|697.9|252
1684408800000|2023-05-18 11:20:00|699.4|698.4|698.4|697.4|699.4|698.4|698.4|697.4|87
1684409100000|2023-05-18 11:25:00|698.1|697.1|698.6|697.6|698.6|697.6|698.1|697.1|53
1684409400000|2023-05-18 11:30:00|698.5|697.5|698.5|697.5|698.6|697.6|698.4|697.4|66
1684409700000|2023-05-18 11:35:00|698.6|697.6|698.9|697.9|699.3|698.3|698.4|697.4|60
1684410000000|2023-05-18 11:40:00|699|698|699.3|698.3|699.5|698.5|698.9|697.9|239
1684410300000|2023-05-18 11:45:00|699.4|698.4|698.5|697.5|699.4|698.4|698.4|697.4|386
1684410600000|2023-05-18 11:50:00|698.6|697.6|699.1|698.1|699.1|698.1|698.4|697.4|38
1684410900000|2023-05-18 11:55:00|699.3|698.3|699|698|699.4|698.4|698.9|697.9|1778
1684411200000|2023-05-18 12:00:00|699.1|698.1|699.1|698.1|699.4|698.4|698.6|697.6|559
1684411500000|2023-05-18 12:05:00|698.9|697.9|698.6|697.6|699.1|698.1|698.4|697.4|226
1684411800000|2023-05-18 12:10:00|698.4|697.4|699.9|698.9|700.1|699.1|698.4|697.4|1267
1684412100000|2023-05-18 12:15:00|700.1|699.1|699.5|698.5|700.4|699.4|699.4|698.4|580
1684412400000|2023-05-18 12:20:00|699.4|698.4|699.4|698.4|700.4|699.4|699.3|698.3|646
1684412700000|2023-05-18 12:25:00|699.5|698.5|699.1|698.1|699.5|698.5|698.9|697.9|1417
1684413000000|2023-05-18 12:30:00|699|698|698.1|697.1|699.6|698.6|697.8|696.8|678
1684413300000|2023-05-18 12:35:00|697.9|696.9|697.6|696.6|698.1|697.1|697.4|696.4|136
1684413600000|2023-05-18 12:40:00|697.4|696.4|698.1|697.1|698.1|697.1|696.9|695.9|158
1684413900000|2023-05-18 12:45:00|698|697|697.6|696.6|698.8|697.8|697.5|696.5|483
1684414200000|2023-05-18 12:50:00|697.5|696.5|697.4|696.4|697.6|696.6|696.1|695.1|189
1684414500000|2023-05-18 12:55:00|697.3|696.3|694.6|693.6|697.4|696.4|694.1|693.1|336
1684414800000|2023-05-18 13:00:00|694.8|693.8|696.5|695.5|697.1|696.1|694.1|693.1|310
1684415100000|2023-05-18 13:05:00|696.6|695.6|696.9|695.9|697.3|696.3|695.4|694.4|487
1684415400000|2023-05-18 13:10:00|697|696|695.4|694.4|697.1|696.1|695.1|694.1|122
1684415700000|2023-05-18 13:15:00|695.6|694.6|696.5|695.5|697.4|696.4|695.4|694.4|415
1684416000000|2023-05-18 13:20:00|696.6|695.6|695.4|694.4|697.1|696.1|695.4|694.4|748
1684416300000|2023-05-18 13:25:00|695.1|694.1|695.4|694.4|695.6|694.6|694.9|693.9|203
1684416600000|2023-05-18 13:30:00|695.1|694.1|691.6|690.6|695.4|694.4|691.6|690.6|1146
1684416900000|2023-05-18 13:35:00|691.4|690.4|690.9|689.9|691.6|690.6|689.9|688.9|2026
1684417200000|2023-05-18 13:40:00|690.6|689.6|691.4|690.4|691.4|690.4|689.4|688.4|3671
1684417500000|2023-05-18 13:45:00|691.1|690.1|691.1|690.1|692.4|691.4|690.6|689.6|685
1684417800000|2023-05-18 13:50:00|690.9|689.9|689.6|688.6|691.3|690.3|689|688|940
1684418100000|2023-05-18 13:55:00|689.5|688.5|690.6|689.6|690.6|689.6|688.1|687.1|1412
1684418400000|2023-05-18 14:00:00|690.4|689.4|688.6|687.6|690.9|689.9|688.4|687.4|802
1684418700000|2023-05-18 14:05:00|688.4|687.4|690.6|689.6|690.8|689.8|688.1|687.1|745
1684419000000|2023-05-18 14:10:00|690.9|689.9|692.9|691.9|692.9|691.9|690.9|689.9|618
1684419300000|2023-05-18 14:15:00|692.8|691.8|693.9|692.9|694.1|693.1|692.4|691.4|845
1684419600000|2023-05-18 14:20:00|693.6|692.6|693.1|692.1|694.6|693.6|692.9|691.9|535
1684419900000|2023-05-18 14:25:00|693.3|692.3|694|693|694|693|692.6|691.6|1229
1684420200000|2023-05-18 14:30:00|694.1|693.1|695.1|694.1|695.9|694.9|694|693|465
1684420500000|2023-05-18 14:35:00|695.3|694.3|694.4|693.4|695.5|694.5|693.6|692.6|904
1684420800000|2023-05-18 14:40:00|694.1|693.1|693|692|694.4|693.4|691.6|690.6|462
1684421100000|2023-05-18 14:45:00|692.9|691.9|694.5|693.5|695.4|694.4|692.4|691.4|646
1684421400000|2023-05-18 14:50:00|694.6|693.6|695|694|695|694|694|693|428
1684421700000|2023-05-18 14:55:00|695.1|694.1|694.9|693.9|695.5|694.5|694.4|693.4|154
1684422000000|2023-05-18 15:00:00|695|694|695.8|694.8|696.4|695.4|694.9|693.9|492
1684422300000|2023-05-18 15:05:00|695.9|694.9|696.1|695.1|696.1|695.1|695|694|357
1684422600000|2023-05-18 15:10:00|695.9|694.9|695.9|694.9|696.1|695.1|695.1|694.1|569
1684422900000|2023-05-18 15:15:00|695.8|694.8|694.4|693.4|696.4|695.4|694|693|1644
1684423200000|2023-05-18 15:20:00|694.5|693.5|694.4|693.4|695.1|694.1|693.6|692.6|756
1684423500000|2023-05-18 15:25:00|694.6|693.6|693.9|692.9|695.1|694.1|693.1|692.1|1592
1684423800000|2023-05-18 15:30:00|694|693|694.6|693.6|695.1|694.1|693.9|692.9|438
1684424100000|2023-05-18 15:35:00|694.4|693.4|694|693|694.6|693.6|693.6|692.6|315
1684424400000|2023-05-18 15:40:00|693.9|692.9|694.1|693.1|694.8|693.8|693.4|692.4|196
1684424700000|2023-05-18 15:45:00|694.3|693.3|694.8|693.8|695.4|694.4|694.3|693.3|191
1684425000000|2023-05-18 15:50:00|694.9|693.9|693.9|692.9|695.1|694.1|693.8|692.8|135
1684425300000|2023-05-18 15:55:00|694|693|692.4|691.4|694.1|693.1|691.6|690.6|627
1684425600000|2023-05-18 16:00:00|692.3|691.3|691.9|690.9|692.6|691.6|690.9|689.9|147
1684425900000|2023-05-18 16:05:00|691.8|690.8|691.8|690.8|692.1|691.1|690.9|689.9|136
1684426200000|2023-05-18 16:10:00|691.6|690.6|690.1|689.1|691.9|690.9|689.9|688.9|212
1684426500000|2023-05-18 16:15:00|690.4|689.4|691.6|690.6|692.6|691.6|689.9|688.9|152
1684426800000|2023-05-18 16:20:00|691.8|690.8|692.6|691.6|692.6|691.6|691.8|690.8|74
1684427100000|2023-05-18 16:25:00|692.5|691.5|693.4|692.4|693.4|692.4|692.4|691.4|109
1684427400000|2023-05-18 16:30:00|693.3|692.3|693.4|692.4|693.6|692.6|692.8|691.8|80
1684427700000|2023-05-18 16:35:00|693.1|692.1|692.6|691.6|693.8|692.8|692.6|691.6|92
1684428000000|2023-05-18 16:40:00|692.5|691.5|692.1|691.1|693.4|692.4|691.6|690.6|166
1684428300000|2023-05-18 16:45:00|692.3|691.3|691.6|690.6|692.6|691.6|691.4|690.4|327
1684428600000|2023-05-18 16:50:00|691.4|690.4|693.1|692.1|693.4|692.4|691.4|690.4|136
1684428900000|2023-05-18 16:55:00|693.3|692.3|691.9|690.9|693.4|692.4|691.6|690.6|230
1684429200000|2023-05-18 17:00:00|691.6|690.6|691.6|690.6|691.9|690.9|691.1|690.1|100
1684429500000|2023-05-18 17:05:00|691.5|690.5|692.5|691.5|692.8|691.8|690.1|689.1|227
1684429800000|2023-05-18 17:10:00|692.4|691.4|692|691|692.4|691.4|691.8|690.8|58
1684430100000|2023-05-18 17:15:00|692.1|691.1|692.6|691.6|692.9|691.9|691.8|690.8|223
1684430400000|2023-05-18 17:20:00|692.8|691.8|693.4|692.4|693.5|692.5|692.8|691.8|63
1684430700000|2023-05-18 17:25:00|693.3|692.3|692.4|691.4|693.6|692.6|692.1|691.1|163
1684431000000|2023-05-18 17:30:00|692.5|691.5|693|692|693.4|692.4|692.4|691.4|110
1684431300000|2023-05-18 17:35:00|692.9|691.9|692.4|691.4|693.4|692.4|692.1|691.1|222
1684431600000|2023-05-18 17:40:00|692.1|691.1|692.6|691.6|693.1|692.1|691.9|690.9|213
1684431900000|2023-05-18 17:45:00|692.5|691.5|692.4|691.4|692.6|691.6|692.1|691.1|35
1684432200000|2023-05-18 17:50:00|692.3|691.3|692.1|691.1|692.9|691.9|691.4|690.4|99
1684432500000|2023-05-18 17:55:00|692.3|691.3|691.9|690.9|692.4|691.4|691.4|690.4|73
1684432800000|2023-05-18 18:00:00|691.8|690.8|692.9|691.9|693.4|692.4|691.6|690.6|106
1684433100000|2023-05-18 18:05:00|692.8|691.8|692.5|691.5|692.9|691.9|691.5|690.5|97
1684433400000|2023-05-18 18:10:00|692.6|691.6|693.3|692.3|693.4|692.4|692|691|39
1684433700000|2023-05-18 18:15:00|693.4|692.4|692.9|691.9|693.5|692.5|692.6|691.6|62
1684434000000|2023-05-18 18:20:00|693|692|692.9|691.9|693.1|692.1|692.1|691.1|352
1684434300000|2023-05-18 18:25:00|693|692|694.4|693.4|694.6|693.6|692.6|691.6|663
1684434600000|2023-05-18 18:30:00|694.3|693.3|693.1|692.1|694.4|693.4|693.1|692.1|331
1684434900000|2023-05-18 18:35:00|693.3|692.3|692.9|691.9|693.4|692.4|692.8|691.8|169
1684435200000|2023-05-18 18:40:00|693.1|692.1|693.1|692.1|693.1|692.1|692.9|691.9|53
1684435500000|2023-05-18 18:45:00|693|692|692.6|691.6|693.1|692.1|692.4|691.4|41
1684435800000|2023-05-18 18:50:00|692.9|691.9|692.9|691.9|693.1|692.1|692.5|691.5|18
1684436100000|2023-05-18 18:55:00|693|692|693.4|692.4|693.4|692.4|692.9|691.9|10
1684436400000|2023-05-18 19:00:00|693.1|692.1|693.6|692.6|693.8|692.8|693.1|692.1|18
1684436700000|2023-05-18 19:05:00|693.9|692.9|694.4|693.4|694.4|693.4|693.6|692.6|435
1684437000000|2023-05-18 19:10:00|694.6|693.6|694.9|693.9|694.9|693.9|694.5|693.5|53
1684437300000|2023-05-18 19:15:00|695|694|694.9|693.9|695.1|694.1|694.6|693.6|30
1684437600000|2023-05-18 19:20:00|694.8|693.8|694.6|693.6|695|694|694.6|693.6|25
1684437900000|2023-05-18 19:25:00|694.4|693.4|694.4|693.4|694.6|693.6|694.4|693.4|29
1684438200000|2023-05-18 19:30:00|694.6|693.6|694.6|693.6|694.6|693.6|694.4|693.4|12
1684438500000|2023-05-18 19:35:00|694.4|693.4|694.4|693.4|694.5|693.5|694.3|693.3|7
1684438800000|2023-05-18 19:40:00|694.5|693.5|695.1|694.1|695.1|694.1|694.4|693.4|20
1684439100000|2023-05-18 19:45:00|695.4|694.4|695.1|694.1|695.4|694.4|694.9|693.9|24
1684439400000|2023-05-18 19:50:00|695.3|694.3|694.9|693.9|695.4|694.4|694.8|693.8|64
1684439700000|2023-05-18 19:55:00|694.8|693.8|694.9|693.9|694.9|693.9|694.6|693.6|109
1684440000000|2023-05-18 20:00:00|695|694|694.9|693.9|695.4|694.4|694.8|693.8|72
1684440300000|2023-05-18 20:05:00|695|694|694.9|693.9|695|694|694.8|693.8|23
1684440600000|2023-05-18 20:10:00|695.1|694.1|695.1|694.1|695.1|694.1|694.9|693.9|5
1684440900000|2023-05-18 20:15:00|695|694|694.9|693.9|695.4|694.4|694.9|693.9|17
1684441200000|2023-05-18 20:20:00|695.1|694.1|695.1|694.1|695.3|694.3|694.9|693.9|7
1684441500000|2023-05-18 20:25:00|695.4|694.4|695.3|694.3|695.4|694.4|695.1|694.1|4
1684441800000|2023-05-18 20:30:00|695.1|694.1|695.1|694.1|695.3|694.3|695.1|694.1|0
1684442100000|2023-05-18 20:35:00|694.9|693.9|695.1|694.1|695.1|694.1|694.9|693.9|0
1684442400000|2023-05-18 20:40:00|695.4|694.4|695.4|694.4|695.4|694.4|695.4|694.4|3
1684442700000|2023-05-18 20:45:00|695.3|694.3|695.4|694.4|695.4|694.4|695.1|694.1|6
1684443000000|2023-05-18 20:50:00|695.5|694.5|695.8|694.8|695.9|694.9|695.4|694.4|37
1684443300000|2023-05-18 20:55:00|695.9|694.9|695.6|694.6|696.4|695.4|695.5|694.5|87
1684443600000|2023-05-18 21:00:00|696.3|693.3|696.3|693.3|696.3|693.3|696.3|693.3|0
1684443900000|2023-05-18 21:05:00|||||||||132
1684444200000|2023-05-18 21:10:00|||||||||2
1684444500000|2023-05-18 21:15:00|695.6|692.6|695.8|692.8|695.8|692.8|695.6|692.6|0
1684446900000|2023-05-18 21:55:00|695.5|692.5|696.3|693.3|696.3|693.3|695.5|692.5|1
1684458000000|2023-05-19 01:00:00|694.6|693.6|695.4|694.4|695.8|694.8|694|693|24
1684458300000|2023-05-19 01:05:00|695.3|694.3|694.8|693.8|695.5|694.5|694.6|693.6|0
1684458600000|2023-05-19 01:10:00|694.6|693.6|695.4|694.4|695.4|694.4|694.6|693.6|3
1684458900000|2023-05-19 01:15:00|695.5|694.5|695.3|694.3|695.5|694.5|695.3|694.3|3
1684459200000|2023-05-19 01:20:00|695.1|694.1|694.5|693.5|695.1|694.1|694.3|693.3|12
1684459500000|2023-05-19 01:25:00|694.6|693.6|694.6|693.6|695|694|694.4|693.4|1
1684459800000|2023-05-19 01:30:00|694.5|693.5|694|693|694.9|693.9|693.8|692.8|1
1684460100000|2023-05-19 01:35:00|694.1|693.1|694.4|693.4|694.4|693.4|694|693|4
1684460400000|2023-05-19 01:40:00|694.5|693.5|695.6|694.6|695.6|694.6|694.4|693.4|29
1684460700000|2023-05-19 01:45:00|695.4|694.4|694.9|693.9|695.5|694.5|694.9|693.9|3
1684461000000|2023-05-19 01:50:00|694.8|693.8|694.9|693.9|695|694|694.4|693.4|0
1684461300000|2023-05-19 01:55:00|694.6|693.6|694.1|693.1|694.6|693.6|693.8|692.8|27
1684461600000|2023-05-19 02:00:00|694|693|694.1|693.1|694.3|693.3|693.8|692.8|1
1684461900000|2023-05-19 02:05:00|694.3|693.3|695.3|694.3|695.4|694.4|694.1|693.1|13
1684462200000|2023-05-19 02:10:00|695.4|694.4|696.8|695.8|696.8|695.8|695.4|694.4|18
1684462500000|2023-05-19 02:15:00|696.6|695.6|696.1|695.1|696.6|695.6|696|695|1
1684462800000|2023-05-19 02:20:00|696.3|695.3|696.4|695.4|696.4|695.4|696.3|695.3|0
1684463100000|2023-05-19 02:25:00|696.5|695.5|696.8|695.8|696.8|695.8|696.5|695.5|2
1684463400000|2023-05-19 02:30:00|696.9|695.9|698|697|698.4|697.4|696.9|695.9|25
1684463700000|2023-05-19 02:35:00|697.9|696.9|698.3|697.3|698.3|697.3|697.9|696.9|0
1684464000000|2023-05-19 02:40:00|698.4|697.4|698.6|697.6|698.6|697.6|698.4|697.4|1
1684464300000|2023-05-19 02:45:00|698.9|697.9|699.1|698.1|699.4|698.4|698.9|697.9|25
1684464600000|2023-05-19 02:50:00|699.3|698.3|699.3|698.3|699.4|698.4|698.9|697.9|6
1684464900000|2023-05-19 02:55:00|699.4|698.4|699.4|698.4|699.4|698.4|699|698|8
1684465200000|2023-05-19 03:00:00|699.3|698.3|699.1|698.1|699.8|698.8|698.9|697.9|60
1684465500000|2023-05-19 03:05:00|699|698|698.9|697.9|699.3|698.3|698.8|697.8|2
1684465800000|2023-05-19 03:10:00|699.1|698.1|699.1|698.1|699.5|698.5|698.9|697.9|12
1684466100000|2023-05-19 03:15:00|699.3|698.3|699.8|698.8|699.8|698.8|698.9|697.9|1
1684466400000|2023-05-19 03:20:00|699.9|698.9|699.8|698.8|699.9|698.9|699.5|698.5|16
1684466700000|2023-05-19 03:25:00|699.9|698.9|699.1|698.1|699.9|698.9|699|698|5
1684467000000|2023-05-19 03:30:00|699|698|698.9|697.9|699.3|698.3|698.9|697.9|5
1684467300000|2023-05-19 03:35:00|699|698|699|698|699.1|698.1|698.9|697.9|2
1684467600000|2023-05-19 03:40:00|699.1|698.1|698.9|697.9|699.1|698.1|698.6|697.6|3
1684467900000|2023-05-19 03:45:00|699|698|699|698|699|698|698.9|697.9|0
1684468200000|2023-05-19 03:50:00|698.9|697.9|699|698|699|698|698.9|697.9|2
1684468500000|2023-05-19 03:55:00|699.1|698.1|699.1|698.1|699.4|698.4|699.1|698.1|38
1684468800000|2023-05-19 04:00:00|699.3|698.3|699.6|698.6|699.6|698.6|699.3|698.3|7
1684469100000|2023-05-19 04:05:00|699.5|698.5|699.1|698.1|699.5|698.5|699.1|698.1|3
1684469400000|2023-05-19 04:10:00|699.4|698.4|699.1|698.1|699.5|698.5|699.1|698.1|11
1684469700000|2023-05-19 04:15:00|699|698|699.1|698.1|699.3|698.3|698.9|697.9|2
1684470000000|2023-05-19 04:20:00|699.3|698.3|699.4|698.4|699.4|698.4|699.1|698.1|2
1684470300000|2023-05-19 04:25:00|699.3|698.3|699.4|698.4|699.4|698.4|699.1|698.1|36
1684470600000|2023-05-19 04:30:00|699.1|698.1|699|698|699.1|698.1|698.8|697.8|4
1684470900000|2023-05-19 04:35:00|699.1|698.1|699.1|698.1|699.1|698.1|698.9|697.9|4
1684471200000|2023-05-19 04:40:00|699|698|698.9|697.9|699|698|698.9|697.9|0
1684471800000|2023-05-19 04:50:00|698.8|697.8|698.8|697.8|698.8|697.8|698.8|697.8|1
1684472100000|2023-05-19 04:55:00|698.9|697.9|699|698|699|698|698.9|697.9|1
1684472400000|2023-05-19 05:00:00|699.1|698.1|699.3|698.3|699.3|698.3|699.1|698.1|0
1684472700000|2023-05-19 05:05:00|699.4|698.4|699.6|698.6|699.8|698.8|699.4|698.4|2
1684473000000|2023-05-19 05:10:00|699.8|698.8|699.8|698.8|699.9|698.9|699.6|698.6|1
1684473300000|2023-05-19 05:15:00|699.9|698.9|699.8|698.8|699.9|698.9|699.8|698.8|3
1684473600000|2023-05-19 05:20:00|699.9|698.9|699.9|698.9|699.9|698.9|699.9|698.9|0
1684474200000|2023-05-19 05:30:00|699.8|698.8|699.6|698.6|699.9|698.9|699.3|698.3|9
1684474500000|2023-05-19 05:35:00|699.8|698.8|699.4|698.4|699.9|698.9|699|698|2
1684474800000|2023-05-19 05:40:00|699.3|698.3|699|698|699.3|698.3|698.9|697.9|8
1684475100000|2023-05-19 05:45:00|699.1|698.1|698.9|697.9|699.3|698.3|698.9|697.9|55
1684475400000|2023-05-19 05:50:00|698.8|697.8|699.1|698.1|699.1|698.1|698.6|697.6|4
1684475700000|2023-05-19 05:55:00|699|698|699.4|698.4|699.4|698.4|699|698|4
1684476000000|2023-05-19 06:00:00|699.5|698.5|699.9|698.9|699.9|698.9|699.4|698.4|39
1684476300000|2023-05-19 06:05:00|700.1|699.1|700.6|699.6|700.6|699.6|700.1|699.1|17
1684476600000|2023-05-19 06:10:00|700.9|699.9|701.1|700.1|701.1|700.1|700.4|699.4|26
1684476900000|2023-05-19 06:15:00|701|700|701.1|700.1|701.4|700.4|700.8|699.8|131
1684477200000|2023-05-19 06:20:00|701.4|700.4|701.5|700.5|702.1|701.1|701.1|700.1|58
1684477500000|2023-05-19 06:25:00|701.6|700.6|701.8|700.8|702.1|701.1|701.4|700.4|119
1684477800000|2023-05-19 06:30:00|701.6|700.6|700.6|699.6|701.8|700.8|700.5|699.5|59
1684478100000|2023-05-19 06:35:00|700.5|699.5|700.5|699.5|700.9|699.9|700.4|699.4|56
1684478400000|2023-05-19 06:40:00|700.4|699.4|700.4|699.4|700.4|699.4|700.1|699.1|13
1684478700000|2023-05-19 06:45:00|700.1|699.1|700|699|700.3|699.3|699.6|698.6|99
1684479000000|2023-05-19 06:50:00|700.1|699.1|700.6|699.6|700.8|699.8|699.8|698.8|84
1684479300000|2023-05-19 06:55:00|700.8|699.8|700.9|699.9|701|700|700.5|699.5|14
1684479600000|2023-05-19 07:00:00|700.8|699.8|701.1|700.1|701.5|700.5|700.5|699.5|71
1684479900000|2023-05-19 07:05:00|700.9|699.9|700.1|699.1|700.9|699.9|700.1|699.1|139
1684480200000|2023-05-19 07:10:00|700.4|699.4|699.6|698.6|700.4|699.4|699.6|698.6|140
1684480500000|2023-05-19 07:15:00|699.8|698.8|700.1|699.1|700.4|699.4|699.8|698.8|87
1684480800000|2023-05-19 07:20:00|700.4|699.4|700.4|699.4|700.6|699.6|700|699|68
1684481100000|2023-05-19 07:25:00|700.3|699.3|699.6|698.6|700.3|699.3|699.6|698.6|125
1684481400000|2023-05-19 07:30:00|699.8|698.8|701.8|700.8|702.1|701.1|699.6|698.6|824
1684481700000|2023-05-19 07:35:00|701.6|700.6|701.1|700.1|701.9|700.9|700.5|699.5|167
1684482000000|2023-05-19 07:40:00|701|700|699.6|698.6|701.1|700.1|699.4|698.4|88
1684482300000|2023-05-19 07:45:00|699.8|698.8|699.9|698.9|700.4|699.4|699.6|698.6|100
1684482600000|2023-05-19 07:50:00|699.6|698.6|700.6|699.6|700.9|699.9|699.6|698.6|253
1684482900000|2023-05-19 07:55:00|700.8|699.8|701.4|700.4|702.1|701.1|700.6|699.6|289
1684483200000|2023-05-19 08:00:00|701.1|700.1|699.4|698.4|701.1|700.1|698.9|697.9|250
1684483500000|2023-05-19 08:05:00|699.5|698.5|700|699|700.4|699.4|699.4|698.4|2554
1684483800000|2023-05-19 08:10:00|699.9|698.9|701.8|700.8|701.8|700.8|699.9|698.9|351
1684484100000|2023-05-19 08:15:00|701.6|700.6|698.3|697.3|701.6|700.6|697.9|696.9|678
1684484400000|2023-05-19 08:20:00|698.4|697.4|697.9|696.9|698.6|697.6|697.5|696.5|982
1684484700000|2023-05-19 08:25:00|698.1|697.1|696.9|695.9|698.8|697.8|696.6|695.6|2671
1684485000000|2023-05-19 08:30:00|697.1|696.1|699.1|698.1|699.1|698.1|696.8|695.8|2646
1684485300000|2023-05-19 08:35:00|699.3|698.3|699.1|698.1|699.6|698.6|698.6|697.6|159
1684485600000|2023-05-19 08:40:00|698.9|697.9|698.1|697.1|699.4|698.4|697.9|696.9|491
1684485900000|2023-05-19 08:45:00|698|697|698.1|697.1|698.6|697.6|697.9|696.9|415
1684486200000|2023-05-19 08:50:00|698|697|698.9|697.9|698.9|697.9|697.6|696.6|326
1684486500000|2023-05-19 08:55:00|698.6|697.6|697.6|696.6|698.8|697.8|697.6|696.6|122
1684486800000|2023-05-19 09:00:00|697.9|696.9|697.5|696.5|698.3|697.3|697.4|696.4|89
1684487100000|2023-05-19 09:05:00|697.6|696.6|697.6|696.6|697.9|696.9|697.4|696.4|110
1684487400000|2023-05-19 09:10:00|697.5|696.5|699.4|698.4|699.4|698.4|697.4|696.4|81
1684487700000|2023-05-19 09:15:00|699.3|698.3|699.9|698.9|700.6|699.6|699.3|698.3|267
1684488000000|2023-05-19 09:20:00|700|699|700.4|699.4|700.6|699.6|699.9|698.9|851
1684488300000|2023-05-19 09:25:00|700.1|699.1|699.8|698.8|700.4|699.4|699.3|698.3|169
1684488600000|2023-05-19 09:30:00|699.9|698.9|700.1|699.1|700.6|699.6|699.6|698.6|158
1684488900000|2023-05-19 09:35:00|699.9|698.9|699.6|698.6|700.6|699.6|699.6|698.6|173
1684489200000|2023-05-19 09:40:00|699.8|698.8|699.1|698.1|699.8|698.8|699.1|698.1|110
1684489500000|2023-05-19 09:45:00|699|698|700.3|699.3|700.3|699.3|699|698|171
1684489800000|2023-05-19 09:50:00|700.4|699.4|701.1|700.1|701.1|700.1|700.3|699.3|257
1684490100000|2023-05-19 09:55:00|700.9|699.9|701.3|700.3|701.9|700.9|700.9|699.9|332
1684490400000|2023-05-19 10:00:00|701.4|700.4|701.4|700.4|701.6|700.6|701.1|700.1|74
1684490700000|2023-05-19 10:05:00|701.6|700.6|702.6|701.6|702.9|701.9|701.5|700.5|1350
1684491000000|2023-05-19 10:10:00|702.5|701.5|702.4|701.4|702.5|701.5|701.9|700.9|80
1684491300000|2023-05-19 10:15:00|702.3|701.3|702.3|701.3|702.4|701.4|701.9|700.9|237
1684491600000|2023-05-19 10:20:00|702.4|701.4|702.5|701.5|702.9|701.9|702.1|701.1|223
1684491900000|2023-05-19 10:25:00|702.6|701.6|701.1|700.1|702.6|701.6|701.1|700.1|386
1684492200000|2023-05-19 10:30:00|701.3|700.3|701|700|701.3|700.3|700.5|699.5|189
1684492500000|2023-05-19 10:35:00|701.1|700.1|701.1|700.1|701.5|700.5|700.6|699.6|38
1684492800000|2023-05-19 10:40:00|701|700|700.8|699.8|701|700|700.6|699.6|86
1684493100000|2023-05-19 10:45:00|700.6|699.6|700.5|699.5|700.9|699.9|700.3|699.3|429
1684493400000|2023-05-19 10:50:00|700.4|699.4|700.4|699.4|700.9|699.9|700.3|699.3|361
1684493700000|2023-05-19 10:55:00|699.9|698.9|699.9|698.9|700.1|699.1|699.4|698.4|900
1684494000000|2023-05-19 11:00:00|699.8|698.8|699.9|698.9|700.6|699.6|699.6|698.6|356
1684494300000|2023-05-19 11:05:00|699.6|698.6|698.8|697.8|700.1|699.1|698.5|697.5|134
1684494600000|2023-05-19 11:10:00|698.9|697.9|699.1|698.1|699.1|698.1|698.6|697.6|140
1684494900000|2023-05-19 11:15:00|699|698|699|698|699|698|697.4|696.4|896
1684495200000|2023-05-19 11:20:00|699.1|698.1|698.9|697.9|699.3|698.3|698.6|697.6|130
1684495500000|2023-05-19 11:25:00|699.1|698.1|699.4|698.4|699.4|698.4|698.8|697.8|101
1684495800000|2023-05-19 11:30:00|699.5|698.5|698.4|697.4|699.5|698.5|698.1|697.1|424
1684496100000|2023-05-19 11:35:00|698.5|697.5|698.9|697.9|698.9|697.9|698.1|697.1|507
1684496400000|2023-05-19 11:40:00|699|698|699.9|698.9|700.1|699.1|698.9|697.9|105
1684496700000|2023-05-19 11:45:00|700|699|700.4|699.4|700.4|699.4|699.9|698.9|136
1684497000000|2023-05-19 11:50:00|700.3|699.3|700.1|699.1|700.4|699.4|699.9|698.9|239
1684497300000|2023-05-19 11:55:00|700.3|699.3|699.9|698.9|700.4|699.4|699.9|698.9|131
1684497600000|2023-05-19 12:00:00|700|699|701.6|700.6|702.1|701.1|700|699|180
1684497900000|2023-05-19 12:05:00|701.4|700.4|701.4|700.4|701.6|700.6|700.9|699.9|81
1684498200000|2023-05-19 12:10:00|701.1|700.1|703.9|702.9|704|703|700.9|699.9|1068
1684498500000|2023-05-19 12:15:00|703.6|702.6|705.1|704.1|705.1|704.1|703.6|702.6|505
1684498800000|2023-05-19 12:20:00|704.9|703.9|704.6|703.6|705.1|704.1|704.4|703.4|107
1684499100000|2023-05-19 12:25:00|704.5|703.5|704.6|703.6|704.9|703.9|704.4|703.4|102
1684499400000|2023-05-19 12:30:00|704.8|703.8|705|704|705.1|704.1|704.4|703.4|177
1684499700000|2023-05-19 12:35:00|704.9|703.9|705.9|704.9|706.1|705.1|704.9|703.9|1486
1684500000000|2023-05-19 12:40:00|705.8|704.8|705.4|704.4|706.1|705.1|705.1|704.1|938
1684500300000|2023-05-19 12:45:00|705.3|704.3|705.6|704.6|705.9|704.9|705.1|704.1|80
1684500600000|2023-05-19 12:50:00|705.8|704.8|706|705|707.1|706.1|705.6|704.6|541
1684500900000|2023-05-19 12:55:00|706.1|705.1|707.1|706.1|707.4|706.4|706|705|213
1684501200000|2023-05-19 13:00:00|707.3|706.3|706.9|705.9|708.1|707.1|706.9|705.9|304
1684501500000|2023-05-19 13:05:00|707|706|706.5|705.5|707.4|706.4|706.1|705.1|353
1684501800000|2023-05-19 13:10:00|706.6|705.6|706.1|705.1|706.9|705.9|706.1|705.1|222
1684502100000|2023-05-19 13:15:00|706|705|704.4|703.4|706.1|705.1|704.1|703.1|300
1684502400000|2023-05-19 13:20:00|704.1|703.1|703.3|702.3|704.4|703.4|703.3|702.3|202
1684502700000|2023-05-19 13:25:00|703.4|702.4|701.6|700.6|703.6|702.6|701.1|700.1|301
1684503000000|2023-05-19 13:30:00|701.4|700.4|701.5|700.5|702.3|701.3|700.4|699.4|310
1684503300000|2023-05-19 13:35:00|701.6|700.6|700.4|699.4|702.6|701.6|700.4|699.4|332
1684503600000|2023-05-19 13:40:00|700.1|699.1|699.4|698.4|700.6|699.6|698.9|697.9|326
1684503900000|2023-05-19 13:45:00|699.3|698.3|698.6|697.6|700.1|699.1|698.4|697.4|339
1684504200000|2023-05-19 13:50:00|698.8|697.8|698.6|697.6|699.4|698.4|697.8|696.8|509
1684504500000|2023-05-19 13:55:00|698.8|697.8|698.1|697.1|699|698|697.6|696.6|202
1684504800000|2023-05-19 14:00:00|698|697|696.6|695.6|698.4|697.4|695.4|694.4|935
1684505100000|2023-05-19 14:05:00|696.3|695.3|698|697|698.6|697.6|696|695|922
1684505400000|2023-05-19 14:10:00|697.9|696.9|697|696|697.9|696.9|696.4|695.4|219
1684505700000|2023-05-19 14:15:00|697.1|696.1|698|697|698.9|697.9|696.4|695.4|213
1684506000000|2023-05-19 14:20:00|698.1|697.1|697.5|696.5|698.4|697.4|696.6|695.6|146
1684506300000|2023-05-19 14:25:00|697.4|696.4|697.3|696.3|698.1|697.1|696.6|695.6|258
1684506600000|2023-05-19 14:30:00|697.1|696.1|695.3|694.3|698.1|697.1|695|694|884
1684506900000|2023-05-19 14:35:00|695.1|694.1|695.6|694.6|695.9|694.9|693.1|692.1|812
1684507200000|2023-05-19 14:40:00|695.8|694.8|692.1|691.1|696.4|695.4|692|691|1150
1684507500000|2023-05-19 14:45:00|692|691|692|691|692.9|691.9|691.3|690.3|449
1684507800000|2023-05-19 14:50:00|692.1|691.1|690.6|689.6|692.6|691.6|690.4|689.4|650
1684508100000|2023-05-19 14:55:00|690.8|689.8|693.6|692.6|693.6|692.6|690.1|689.1|1093
1684508400000|2023-05-19 15:00:00|693.8|692.8|694.1|693.1|695.1|694.1|693.6|692.6|1271
1684508700000|2023-05-19 15:05:00|694|693|690.8|689.8|694|693|690.1|689.1|935
1684509000000|2023-05-19 15:10:00|690.6|689.6|690.4|689.4|691.9|690.9|689.4|688.4|444
1684509300000|2023-05-19 15:15:00|690.5|689.5|690.6|689.6|692.9|691.9|689.6|688.6|729
1684509600000|2023-05-19 15:20:00|690.5|689.5|688.6|687.6|690.9|689.9|688.6|687.6|1044
1684509900000|2023-05-19 15:25:00|688.9|687.9|688.9|687.9|691.1|690.1|688.6|687.6|1986
1684510200000|2023-05-19 15:30:00|688.6|687.6|686.1|685.1|689.1|688.1|686.1|685.1|2562
1684510500000|2023-05-19 15:35:00|686.3|685.3|685.6|684.6|687.3|686.3|685.1|684.1|1610
1684510800000|2023-05-19 15:40:00|685.8|684.8|686.1|685.1|687.4|686.4|685.3|684.3|258
1684511100000|2023-05-19 15:45:00|686|685|688.9|687.9|689.1|688.1|685.9|684.9|401
1684511400000|2023-05-19 15:50:00|688.6|687.6|688.9|687.9|689.4|688.4|688.1|687.1|344
1684511700000|2023-05-19 15:55:00|688.6|687.6|687.9|686.9|690.1|689.1|687.9|686.9|251
1684512000000|2023-05-19 16:00:00|687.8|686.8|688.3|687.3|688.9|687.9|687.4|686.4|1252
1684512300000|2023-05-19 16:05:00|688.1|687.1|688.6|687.6|688.9|687.9|687.4|686.4|167
1684512600000|2023-05-19 16:10:00|688.5|687.5|688.4|687.4|689.4|688.4|687.5|686.5|825
1684512900000|2023-05-19 16:15:00|688.3|687.3|686.5|685.5|688.4|687.4|686.1|685.1|1009
1684513200000|2023-05-19 16:20:00|686.4|685.4|686.5|685.5|686.8|685.8|685.9|684.9|858
1684513500000|2023-05-19 16:25:00|686.4|685.4|687.1|686.1|687.4|686.4|685.9|684.9|947
1684513800000|2023-05-19 16:30:00|687|686|686.8|685.8|687.6|686.6|686|685|415
1684514100000|2023-05-19 16:35:00|686.9|685.9|688.3|687.3|688.4|687.4|686.4|685.4|252
1684514400000|2023-05-19 16:40:00|688.1|687.1|687.5|686.5|688.4|687.4|687.5|686.5|90
1684514700000|2023-05-19 16:45:00|687.4|686.4|688.1|687.1|688.1|687.1|686.9|685.9|275
1684515000000|2023-05-19 16:50:00|688.3|687.3|689.4|688.4|689.5|688.5|688.1|687.1|281
1684515300000|2023-05-19 16:55:00|689.5|688.5|687.8|686.8|689.9|688.9|687.6|686.6|617
1684515600000|2023-05-19 17:00:00|687.9|686.9|689|688|689.1|688.1|687.6|686.6|680
1684515900000|2023-05-19 17:05:00|688.9|687.9|687.6|686.6|688.9|687.9|687.1|686.1|123
1684516200000|2023-05-19 17:10:00|687.5|686.5|686.8|685.8|687.6|686.6|686.5|685.5|98
1684516500000|2023-05-19 17:15:00|686.9|685.9|686.6|685.6|687.1|686.1|686.4|685.4|125
1684516800000|2023-05-19 17:20:00|686.5|685.5|686|685|687|686|685.4|684.4|605
1684517100000|2023-05-19 17:25:00|685.9|684.9|684.1|683.1|686.1|685.1|683.6|682.6|189
1684517400000|2023-05-19 17:30:00|684.3|683.3|684.6|683.6|685|684|683.9|682.9|106
1684517700000|2023-05-19 17:35:00|684.5|683.5|684.9|683.9|685.1|684.1|684.4|683.4|54
1684518000000|2023-05-19 17:40:00|684.6|683.6|684.1|683.1|684.9|683.9|683.8|682.8|81
1684518300000|2023-05-19 17:45:00|684|683|683.4|682.4|684.1|683.1|683.3|682.3|203
1684518600000|2023-05-19 17:50:00|683.3|682.3|682.4|681.4|684.1|683.1|682.1|681.1|2774
1684518900000|2023-05-19 17:55:00|682.3|681.3|681.5|680.5|682.4|681.4|680.9|679.9|2508
1684519200000|2023-05-19 18:00:00|681.4|680.4|683|682|683.3|682.3|681.4|680.4|1136
1684519500000|2023-05-19 18:05:00|682.9|681.9|683.1|682.1|683.4|682.4|682.6|681.6|413
1684519800000|2023-05-19 18:10:00|683|682|683.4|682.4|683.6|682.6|682.6|681.6|592
1684520100000|2023-05-19 18:15:00|683.3|682.3|682.9|681.9|683.3|682.3|682.4|681.4|136
1684520400000|2023-05-19 18:20:00|683|682|683.1|682.1|683.4|682.4|682.4|681.4|112
1684520700000|2023-05-19 18:25:00|683.3|682.3|683.1|682.1|683.5|682.5|682.5|681.5|1005
1684521000000|2023-05-19 18:30:00|682.9|681.9|683.8|682.8|683.9|682.9|682.8|681.8|341
1684521300000|2023-05-19 18:35:00|683.6|682.6|683.6|682.6|684|683|683.1|682.1|79
1684521600000|2023-05-19 18:40:00|683.9|682.9|683.9|682.9|684.1|683.1|683.4|682.4|809
1684521900000|2023-05-19 18:45:00|683.8|682.8|683.6|682.6|683.9|682.9|683.6|682.6|168
1684522200000|2023-05-19 18:50:00|683.9|682.9|684.1|683.1|684.3|683.3|683.6|682.6|45
1684522500000|2023-05-19 18:55:00|684.4|683.4|684.6|683.6|684.8|683.8|684.1|683.1|65
1684717200000|2023-05-22 01:00:00|680.4|679.4|681.1|680.1|681.3|680.3|679.5|678.5|29
1684717500000|2023-05-22 01:05:00|681|680|679.6|678.6|681.3|680.3|679.6|678.6|8
1684717800000|2023-05-22 01:10:00|679.5|678.5|679.1|678.1|679.8|678.8|679|678|52
1684718100000|2023-05-22 01:15:00|679|678|678.1|677.1|679.1|678.1|678.1|677.1|18
1684718400000|2023-05-22 01:20:00|678|677|677.8|676.8|678.3|677.3|677.1|676.1|24
1684718700000|2023-05-22 01:25:00|677.6|676.6|677.9|676.9|678.5|677.5|677.3|676.3|9
1684719000000|2023-05-22 01:30:00|677.6|676.6|677|676|678.1|677.1|677|676|44
1684719300000|2023-05-22 01:35:00|677.1|676.1|676.8|675.8|677.3|676.3|676.6|675.6|27
1684719600000|2023-05-22 01:40:00|676.6|675.6|675.9|674.9|676.6|675.6|675.9|674.9|44
1684719900000|2023-05-22 01:45:00|676|675|675.1|674.1|676.3|675.3|675|674|210
1684720200000|2023-05-22 01:50:00|675.3|674.3|675.1|674.1|675.6|674.6|674.8|673.8|18
1684720500000|2023-05-22 01:55:00|675.3|674.3|675.4|674.4|675.8|674.8|674.8|673.8|359
1684720800000|2023-05-22 02:00:00|675.1|674.1|675.1|674.1|675.8|674.8|674.9|673.9|115
1684721100000|2023-05-22 02:05:00|675|674|674.8|673.8|675.3|674.3|674.6|673.6|7
1684721400000|2023-05-22 02:10:00|674.9|673.9|674.9|673.9|675.1|674.1|674.8|673.8|4
1684721700000|2023-05-22 02:15:00|675|674|675.3|674.3|675.5|674.5|675|674|3
1684722000000|2023-05-22 02:20:00|675.1|674.1|675.3|674.3|675.3|674.3|675|674|21
1684722300000|2023-05-22 02:25:00|675.4|674.4|675.3|674.3|675.4|674.4|675.1|674.1|4
1684722600000|2023-05-22 02:30:00|675.4|674.4|674.8|673.8|675.8|674.8|674.6|673.6|9
1684722900000|2023-05-22 02:35:00|674.6|673.6|675.3|674.3|675.4|674.4|674.6|673.6|9
1684723200000|2023-05-22 02:40:00|675.4|674.4|675.9|674.9|676.1|675.1|675.4|674.4|2
1684723500000|2023-05-22 02:45:00|676|675|675.3|674.3|676.1|675.1|675.3|674.3|3
1684723800000|2023-05-22 02:50:00|675.4|674.4|674.9|673.9|675.4|674.4|674.9|673.9|21
1684724100000|2023-05-22 02:55:00|675|674|674.5|673.5|675|674|674.4|673.4|12
1684724400000|2023-05-22 03:00:00|674.4|673.4|674.9|673.9|675.1|674.1|674.4|673.4|6
1684724700000|2023-05-22 03:05:00|675|674|674.3|673.3|675|674|674.3|673.3|7
1684725000000|2023-05-22 03:10:00|674|673|674.3|673.3|674.4|673.4|673.6|672.6|25
1684725300000|2023-05-22 03:15:00|674.1|673.1|674.1|673.1|674.3|673.3|673.6|672.6|5
1684725600000|2023-05-22 03:20:00|674|673|674|673|674.1|673.1|673.9|672.9|2
1684725900000|2023-05-22 03:25:00|673.9|672.9|674|673|674.1|673.1|673.6|672.6|0
1684726200000|2023-05-22 03:30:00|674.1|673.1|674.1|673.1|674.4|673.4|674|673|1
1684726500000|2023-05-22 03:35:00|674.3|673.3|674.1|673.1|674.4|673.4|674.1|673.1|10
1684726800000|2023-05-22 03:40:00|674|673|674|673|674|673|673.9|672.9|1
1684727100000|2023-05-22 03:45:00|673.9|672.9|674|673|674|673|673.9|672.9|1
1684727400000|2023-05-22 03:50:00|673.9|672.9|673|672|673.9|672.9|672.8|671.8|25
1684727700000|2023-05-22 03:55:00|673.1|672.1|673.3|672.3|673.5|672.5|673.1|672.1|3
1684728000000|2023-05-22 04:00:00|673.1|672.1|673.8|672.8|673.8|672.8|673.1|672.1|8
1684728300000|2023-05-22 04:05:00|673.9|672.9|674.6|673.6|674.6|673.6|673.8|672.8|2
1684728600000|2023-05-22 04:10:00|674.5|673.5|674.5|673.5|674.5|673.5|674.5|673.5|1
1684728900000|2023-05-22 04:15:00|674.4|673.4|674.8|673.8|674.9|673.9|674.3|673.3|2
1684729200000|2023-05-22 04:20:00|674.6|673.6|674.8|673.8|674.8|673.8|674.6|673.6|1
1684729800000|2023-05-22 04:30:00|||||||||1
1684730100000|2023-05-22 04:35:00|674.9|673.9|674.6|673.6|674.9|673.9|674.5|673.5|5
1684730400000|2023-05-22 04:40:00|674.5|673.5|674.5|673.5|674.6|673.6|674.5|673.5|1
1684730700000|2023-05-22 04:45:00|674.3|673.3|674.5|673.5|674.5|673.5|674.3|673.3|1
1684731000000|2023-05-22 04:50:00|674.6|673.6|675|674|675|674|674.5|673.5|14
1684731300000|2023-05-22 04:55:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|9
1684731600000|2023-05-22 05:00:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|114
1684731900000|2023-05-22 05:05:00|674.6|673.6|674.3|673.3|674.9|673.9|674.3|673.3|2
1684732200000|2023-05-22 05:10:00|674.4|673.4|673.9|672.9|674.4|673.4|673.8|672.8|3
1684732500000|2023-05-22 05:15:00|673.8|672.8|673.6|672.6|673.9|672.9|673.5|672.5|2
1684732800000|2023-05-22 05:20:00|673.5|672.5|675|674|675.1|674.1|673.5|672.5|29
1684733100000|2023-05-22 05:25:00|675.1|674.1|675|674|675.1|674.1|674.8|673.8|1
1684733400000|2023-05-22 05:30:00|674.9|673.9|674.3|673.3|675|674|674|673|226
1684733700000|2023-05-22 05:35:00|674.4|673.4|674.9|673.9|674.9|673.9|674|673|8
1684734000000|2023-05-22 05:40:00|675|674|674.9|673.9|675.3|674.3|674.6|673.6|6
1684734300000|2023-05-22 05:45:00|675|674|675.1|674.1|675.1|674.1|674.8|673.8|7
1684734600000|2023-05-22 05:50:00|675|674|675|674|675.1|674.1|674.9|673.9|12
1684734900000|2023-05-22 05:55:00|674.9|673.9|675|674|675.5|674.5|674.1|673.1|84
1684735200000|2023-05-22 06:00:00|675.1|674.1|673.9|672.9|675.1|674.1|673.8|672.8|90
1684735500000|2023-05-22 06:05:00|674.1|673.1|673.1|672.1|674.1|673.1|673.1|672.1|86
1684735800000|2023-05-22 06:10:00|673|672|672.5|671.5|673.1|672.1|672.4|671.4|82
1684736100000|2023-05-22 06:15:00|672.6|671.6|673.1|672.1|673.9|672.9|672.6|671.6|62
1684736400000|2023-05-22 06:20:00|673.5|672.5|676.4|675.4|676.9|675.9|673.1|672.1|250
1684736700000|2023-05-22 06:25:00|676.6|675.6|675.1|674.1|676.6|675.6|675.1|674.1|201
1684737000000|2023-05-22 06:30:00|675.4|674.4|675.6|674.6|675.9|674.9|674.6|673.6|78
1684737300000|2023-05-22 06:35:00|675.5|674.5|675.5|674.5|675.6|674.6|674.9|673.9|47
1684737600000|2023-05-22 06:40:00|675.4|674.4|674.1|673.1|675.5|674.5|673.8|672.8|65
1684737900000|2023-05-22 06:45:00|674|673|674.6|673.6|674.6|673.6|673.8|672.8|390
1684738200000|2023-05-22 06:50:00|674.8|673.8|675|674|675.3|674.3|674.6|673.6|41
1684738500000|2023-05-22 06:55:00|674.9|673.9|674.9|673.9|675.4|674.4|674.6|673.6|82
1684738800000|2023-05-22 07:00:00|674.6|673.6|675.6|674.6|676.1|675.1|674.6|673.6|560
1684739100000|2023-05-22 07:05:00|675.5|674.5|676.4|675.4|676.6|675.6|675.3|674.3|151
1684739400000|2023-05-22 07:10:00|676.5|675.5|677.4|676.4|677.8|676.8|676.5|675.5|142
1684739700000|2023-05-22 07:15:00|677.5|676.5|677.4|676.4|677.9|676.9|676.9|675.9|134
1684740000000|2023-05-22 07:20:00|677.5|676.5|678.4|677.4|678.9|677.9|677.4|676.4|193
1684740300000|2023-05-22 07:25:00|678.1|677.1|678.9|677.9|678.9|677.9|677.9|676.9|331
1684740600000|2023-05-22 07:30:00|678.8|677.8|679.6|678.6|679.9|678.9|677.9|676.9|274
1684740900000|2023-05-22 07:35:00|679.4|678.4|680.4|679.4|680.9|679.9|679.4|678.4|272
1684741200000|2023-05-22 07:40:00|680.5|679.5|680.8|679.8|681.1|680.1|680.4|679.4|257
1684741500000|2023-05-22 07:45:00|680.6|679.6|680|679|680.9|679.9|679.9|678.9|233
1684741800000|2023-05-22 07:50:00|680.1|679.1|680.1|679.1|681.5|680.5|680|679|878
1684742100000|2023-05-22 07:55:00|680|679|680.1|679.1|680.5|679.5|679.6|678.6|138
1684742400000|2023-05-22 08:00:00|680.3|679.3|679.1|678.1|680.3|679.3|678.9|677.9|533
1684742700000|2023-05-22 08:05:00|679.3|678.3|681.1|680.1|681.6|680.6|679.1|678.1|239
1684743000000|2023-05-22 08:10:00|681|680|680.6|679.6|681.4|680.4|680.1|679.1|1624
1684743300000|2023-05-22 08:15:00|680.9|679.9|681.1|680.1|681.4|680.4|680.5|679.5|194
1684743600000|2023-05-22 08:20:00|681.3|680.3|681.1|680.1|681.4|680.4|680.9|679.9|239
1684743900000|2023-05-22 08:25:00|680.6|679.6|680.1|679.1|681.4|680.4|680|679|1325
1684744200000|2023-05-22 08:30:00|680|679|681.1|680.1|681.3|680.3|679.6|678.6|584
1684744500000|2023-05-22 08:35:00|681.3|680.3|681.9|680.9|682.9|681.9|681.3|680.3|409
1684744800000|2023-05-22 08:40:00|682|681|683.5|682.5|683.6|682.6|682|681|424
1684745100000|2023-05-22 08:45:00|683.6|682.6|683.6|682.6|684.6|683.6|683.4|682.4|285
1684745400000|2023-05-22 08:50:00|683.8|682.8|682.6|681.6|684.1|683.1|682.6|681.6|424
1684745700000|2023-05-22 08:55:00|682.4|681.4|682.1|681.1|682.4|681.4|681.6|680.6|273
1684746000000|2023-05-22 09:00:00|681.9|680.9|682.6|681.6|682.6|681.6|681.6|680.6|129
1684746300000|2023-05-22 09:05:00|682.8|681.8|682.4|681.4|682.8|681.8|682.1|681.1|188
1684746600000|2023-05-22 09:10:00|682.3|681.3|681.9|680.9|682.6|681.6|681.9|680.9|120
1684746900000|2023-05-22 09:15:00|681.6|680.6|684.1|683.1|684.3|683.3|681.6|680.6|591
1684747200000|2023-05-22 09:20:00|684.3|683.3|683.6|682.6|684.4|683.4|683.6|682.6|236
1684747500000|2023-05-22 09:25:00|683.8|682.8|683.4|682.4|683.8|682.8|682.9|681.9|101
1684747800000|2023-05-22 09:30:00|683.5|682.5|682.6|681.6|683.9|682.9|682.6|681.6|72
1684748100000|2023-05-22 09:35:00|682.8|681.8|682.9|681.9|683.6|682.6|682.8|681.8|104
1684748400000|2023-05-22 09:40:00|683|682|682.3|681.3|683|682|682.1|681.1|99
1684748700000|2023-05-22 09:45:00|682.1|681.1|682.9|681.9|682.9|681.9|682.1|681.1|94
1684749000000|2023-05-22 09:50:00|683.1|682.1|681.9|680.9|683.3|682.3|681.6|680.6|567
1684749300000|2023-05-22 09:55:00|681.6|680.6|681.5|680.5|681.9|680.9|681.1|680.1|627
1684749600000|2023-05-22 10:00:00|681.4|680.4|681.5|680.5|681.5|680.5|680.4|679.4|99
1684749900000|2023-05-22 10:05:00|681.4|680.4|681.6|680.6|681.9|680.9|681.4|680.4|215
1684750200000|2023-05-22 10:10:00|681.4|680.4|682.4|681.4|682.4|681.4|680.9|679.9|86
1684750500000|2023-05-22 10:15:00|682.3|681.3|681.8|680.8|682.5|681.5|681.6|680.6|38
1684750800000|2023-05-22 10:20:00|681.9|680.9|682.5|681.5|682.6|681.6|681.6|680.6|78
1684751100000|2023-05-22 10:25:00|682.4|681.4|682.5|681.5|682.6|681.6|682.1|681.1|23
1684751400000|2023-05-22 10:30:00|682.4|681.4|682.3|681.3|682.9|681.9|682.1|681.1|40
1684751700000|2023-05-22 10:35:00|682.1|681.1|682.6|681.6|683.1|682.1|682.1|681.1|589
1684752000000|2023-05-22 10:40:00|682.4|681.4|681.5|680.5|682.9|681.9|681.4|680.4|669
1684752300000|2023-05-22 10:45:00|681.4|680.4|681|680|681.5|680.5|680.9|679.9|600
1684752600000|2023-05-22 10:50:00|680.9|679.9|682.6|681.6|682.8|681.8|680.4|679.4|203
1684752900000|2023-05-22 10:55:00|682.8|681.8|682.9|681.9|683.1|682.1|682.4|681.4|145
1684753200000|2023-05-22 11:00:00|683.1|682.1|683.9|682.9|683.9|682.9|683.1|682.1|286
1684753500000|2023-05-22 11:05:00|683.6|682.6|684.8|683.8|684.9|683.9|683.6|682.6|301
1684753800000|2023-05-22 11:10:00|684.6|683.6|683.9|682.9|684.9|683.9|683.8|682.8|285
1684754100000|2023-05-22 11:15:00|683.6|682.6|684.1|683.1|684.1|683.1|683.1|682.1|65
1684754400000|2023-05-22 11:20:00|684.4|683.4|683.6|682.6|684.4|683.4|683.4|682.4|154
1684754700000|2023-05-22 11:25:00|683.9|682.9|684.5|683.5|684.6|683.6|683.8|682.8|299
1684755000000|2023-05-22 11:30:00|684.6|683.6|684.8|683.8|685.3|684.3|684.4|683.4|115
1684755300000|2023-05-22 11:35:00|684.6|683.6|684.6|683.6|684.9|683.9|684.4|683.4|105
1684755600000|2023-05-22 11:40:00|684.8|683.8|685.4|684.4|685.6|684.6|684.6|683.6|252
1684755900000|2023-05-22 11:45:00|685.3|684.3|684.1|683.1|685.4|684.4|683.9|682.9|120
1684756200000|2023-05-22 11:50:00|684|683|685.3|684.3|685.4|684.4|684|683|159
1684756500000|2023-05-22 11:55:00|685.1|684.1|686|685|686|685|685.1|684.1|97
1684756800000|2023-05-22 12:00:00|685.9|684.9|688.1|687.1|688.6|687.6|685.6|684.6|351
1684757100000|2023-05-22 12:05:00|688.3|687.3|685.6|684.6|688.9|687.9|685.6|684.6|239
1684757400000|2023-05-22 12:10:00|685.9|684.9|685.3|684.3|686.1|685.1|685.1|684.1|245
1684757700000|2023-05-22 12:15:00|685.1|684.1|684.9|683.9|685.6|684.6|684.6|683.6|167
1684758000000|2023-05-22 12:20:00|685|684|684.3|683.3|685.1|684.1|683.4|682.4|370
1684758300000|2023-05-22 12:25:00|684.1|683.1|683.9|682.9|684.3|683.3|683.6|682.6|124
1684758600000|2023-05-22 12:30:00|684|683|683.1|682.1|684|683|682.4|681.4|167
1684758900000|2023-05-22 12:35:00|683.4|682.4|683.3|682.3|683.5|682.5|682.6|681.6|77
1684759200000|2023-05-22 12:40:00|683.4|682.4|682.6|681.6|684.1|683.1|682.1|681.1|108
1684759500000|2023-05-22 12:45:00|682.5|681.5|683.4|682.4|683.6|682.6|682.5|681.5|97
1684759800000|2023-05-22 12:50:00|683.1|682.1|683|682|683.4|682.4|682.6|681.6|105
1684760100000|2023-05-22 12:55:00|682.9|681.9|683.1|682.1|683.4|682.4|682.4|681.4|110
1684760400000|2023-05-22 13:00:00|683|682|685.1|684.1|685.9|684.9|682.9|681.9|340
1684760700000|2023-05-22 13:05:00|685.3|684.3|686.4|685.4|687|686|685.1|684.1|246
1684761000000|2023-05-22 13:10:00|686.5|685.5|686.9|685.9|687.6|686.6|684.6|683.6|175
1684761300000|2023-05-22 13:15:00|687|686|686.4|685.4|687.6|686.6|686.3|685.3|185
1684761600000|2023-05-22 13:20:00|686.1|685.1|684.9|683.9|686.4|685.4|684.4|683.4|466
1684761900000|2023-05-22 13:25:00|684.6|683.6|683.1|682.1|685.1|684.1|682.9|681.9|245
1684762200000|2023-05-22 13:30:00|682.9|681.9|682.6|681.6|683.6|682.6|680.9|679.9|823
1684762500000|2023-05-22 13:35:00|682.5|681.5|683.5|682.5|684.4|683.4|682.4|681.4|390
1684762800000|2023-05-22 13:40:00|683.6|682.6|682.6|681.6|684|683|682.4|681.4|542
1684763100000|2023-05-22 13:45:00|682.8|681.8|681.6|680.6|683.1|682.1|680.9|679.9|521
1684763400000|2023-05-22 13:50:00|681.8|680.8|684.5|683.5|684.9|683.9|681.8|680.8|498
1684763700000|2023-05-22 13:55:00|684.6|683.6|685.6|684.6|685.9|684.9|683.6|682.6|372
1684764000000|2023-05-22 14:00:00|685.9|684.9|684.3|683.3|686.1|685.1|683.8|682.8|121
1684764300000|2023-05-22 14:05:00|684.4|683.4|683.9|682.9|685.3|684.3|683.4|682.4|253
1684764600000|2023-05-22 14:10:00|683.8|682.8|684.6|683.6|685.3|684.3|683.3|682.3|1477
1684764900000|2023-05-22 14:15:00|684.8|683.8|684.4|683.4|684.9|683.9|683.6|682.6|1091
1684765200000|2023-05-22 14:20:00|684.6|683.6|684.1|683.1|684.9|683.9|683.1|682.1|512
1684765500000|2023-05-22 14:25:00|683.9|682.9|682.8|681.8|683.9|682.9|682.6|681.6|1858
1684765800000|2023-05-22 14:30:00|682.9|681.9|683|682|683.6|682.6|682.4|681.4|245
1684766100000|2023-05-22 14:35:00|683.1|682.1|682.9|681.9|684.4|683.4|682.8|681.8|141
1684766400000|2023-05-22 14:40:00|682.8|681.8|681.1|680.1|682.9|681.9|680.6|679.6|1466
1684766700000|2023-05-22 14:45:00|681|680|680.9|679.9|681.6|680.6|679.6|678.6|471
1684767000000|2023-05-22 14:50:00|680.8|679.8|682.4|681.4|682.4|681.4|680.3|679.3|793
1684767300000|2023-05-22 14:55:00|682.3|681.3|682.4|681.4|682.9|681.9|680.5|679.5|198
1684767600000|2023-05-22 15:00:00|682.5|681.5|682.9|681.9|683.3|682.3|681.9|680.9|355
1684767900000|2023-05-22 15:05:00|683.1|682.1|682.9|681.9|683.9|682.9|682.4|681.4|883
1684768200000|2023-05-22 15:10:00|682.8|681.8|682.8|681.8|683.4|682.4|682.3|681.3|225
1684768500000|2023-05-22 15:15:00|682.9|681.9|680.4|679.4|683.1|682.1|680.1|679.1|510
1684768800000|2023-05-22 15:20:00|680.1|679.1|682.6|681.6|682.9|681.9|679.6|678.6|540
1684769100000|2023-05-22 15:25:00|682.5|681.5|683.6|682.6|684|683|681.9|680.9|1143
1684769400000|2023-05-22 15:30:00|683.8|682.8|684.1|683.1|685.6|684.6|683.1|682.1|537
1684769700000|2023-05-22 15:35:00|684.4|683.4|683.4|682.4|685|684|683.4|682.4|189
1684770000000|2023-05-22 15:40:00|683.1|682.1|683.4|682.4|683.6|682.6|682.6|681.6|321
1684770300000|2023-05-22 15:45:00|683.1|682.1|683.5|682.5|683.6|682.6|682.6|681.6|100
1684770600000|2023-05-22 15:50:00|683.6|682.6|683.3|682.3|683.9|682.9|682.9|681.9|117
1684770900000|2023-05-22 15:55:00|683.1|682.1|683.3|682.3|684.3|683.3|682.9|681.9|62
1684771200000|2023-05-22 16:00:00|683.1|682.1|684|683|684.3|683.3|683.1|682.1|156
1684771500000|2023-05-22 16:05:00|683.9|682.9|683.4|682.4|684.9|683.9|683.3|682.3|72
1684771800000|2023-05-22 16:10:00|683.5|682.5|683.1|682.1|683.6|682.6|682.6|681.6|137
1684772100000|2023-05-22 16:15:00|683|682|682.1|681.1|683.1|682.1|681.6|680.6|285
1684772400000|2023-05-22 16:20:00|682|681|681.1|680.1|682.1|681.1|680.9|679.9|139
1684772700000|2023-05-22 16:25:00|681.4|680.4|682.8|681.8|682.9|681.9|681.4|680.4|93
1684773000000|2023-05-22 16:30:00|682.9|681.9|683.5|682.5|683.6|682.6|682.5|681.5|193
1684773300000|2023-05-22 16:35:00|683.6|682.6|684.1|683.1|684.4|683.4|683.6|682.6|202
1684773600000|2023-05-22 16:40:00|684|683|685.6|684.6|685.9|684.9|684|683|344
1684773900000|2023-05-22 16:45:00|685.4|684.4|684.6|683.6|685.6|684.6|684.5|683.5|81
1684774200000|2023-05-22 16:50:00|684.5|683.5|684.3|683.3|684.6|683.6|683.9|682.9|167
1684774500000|2023-05-22 16:55:00|684.4|683.4|684.4|683.4|684.9|683.9|683.9|682.9|28
1684774800000|2023-05-22 17:00:00|684.3|683.3|685.1|684.1|685.4|684.4|683.5|682.5|474
1684775100000|2023-05-22 17:05:00|685.3|684.3|685.4|684.4|685.6|684.6|684.9|683.9|20
1684775400000|2023-05-22 17:10:00|685.5|684.5|686.4|685.4|686.6|685.6|685.4|684.4|395
1684775700000|2023-05-22 17:15:00|686.1|685.1|686.4|685.4|686.6|685.6|685.1|684.1|103
1684776000000|2023-05-22 17:20:00|686.5|685.5|686|685|686.6|685.6|685.6|684.6|94
1684776300000|2023-05-22 17:25:00|686.1|685.1|686.3|685.3|686.9|685.9|686|685|574
1684776600000|2023-05-22 17:30:00|686.4|685.4|686.1|685.1|686.6|685.6|685.4|684.4|91
1684776900000|2023-05-22 17:35:00|686|685|686.9|685.9|687.1|686.1|686|685|86
1684777200000|2023-05-22 17:40:00|687|686|686.6|685.6|687.4|686.4|686.4|685.4|76
1684777500000|2023-05-22 17:45:00|686.4|685.4|686.4|685.4|686.5|685.5|686.1|685.1|75
1684777800000|2023-05-22 17:50:00|686.1|685.1|686.4|685.4|686.9|685.9|686.1|685.1|147
1684778100000|2023-05-22 17:55:00|686.5|685.5|686.1|685.1|686.6|685.6|685.9|684.9|95
1684778400000|2023-05-22 18:00:00|686|685|685.6|684.6|686.1|685.1|685.4|684.4|183
1684778700000|2023-05-22 18:05:00|685.5|684.5|685.9|684.9|686.1|685.1|685.1|684.1|145
1684779000000|2023-05-22 18:10:00|685.6|684.6|685.4|684.4|686|685|684.9|683.9|506
1684779300000|2023-05-22 18:15:00|685.5|684.5|685.1|684.1|686|685|685.1|684.1|97
1684779600000|2023-05-22 18:20:00|685|684|685.1|684.1|685.9|684.9|685|684|145
1684779900000|2023-05-22 18:25:00|685.3|684.3|685.6|684.6|686.5|685.5|685.3|684.3|542
1684780200000|2023-05-22 18:30:00|685.5|684.5|686.4|685.4|686.4|685.4|685.5|684.5|70
1684780500000|2023-05-22 18:35:00|686.3|685.3|686.5|685.5|686.6|685.6|686.1|685.1|65
1684780800000|2023-05-22 18:40:00|686.4|685.4|686.6|685.6|686.8|685.8|686.3|685.3|27
1684781100000|2023-05-22 18:45:00|686.8|685.8|687|686|687.1|686.1|686.6|685.6|322
1684781400000|2023-05-22 18:50:00|687.1|686.1|686.9|685.9|687.1|686.1|686.6|685.6|18
1684781700000|2023-05-22 18:55:00|686.8|685.8|686.6|685.6|686.9|685.9|686.5|685.5|24
1684782000000|2023-05-22 19:00:00|686.5|685.5|686.9|685.9|686.9|685.9|686.1|685.1|555
1684782300000|2023-05-22 19:05:00|686.8|685.8|686.6|685.6|686.9|685.9|686.6|685.6|10
1684782600000|2023-05-22 19:10:00|686.5|685.5|686.5|685.5|686.6|685.6|686.4|685.4|19
1684782900000|2023-05-22 19:15:00|686.6|685.6|686.9|685.9|686.9|685.9|686.5|685.5|4
1684783200000|2023-05-22 19:20:00|686.8|685.8|686.9|685.9|686.9|685.9|686.6|685.6|19
1684783500000|2023-05-22 19:25:00|686.6|685.6|686.8|685.8|686.9|685.9|686.6|685.6|41
1684783800000|2023-05-22 19:30:00|686.9|685.9|686.9|685.9|687.1|686.1|686.9|685.9|26
1684784100000|2023-05-22 19:35:00|687|686|686.4|685.4|687|686|686.4|685.4|35
1684784400000|2023-05-22 19:40:00|686.6|685.6|685.9|684.9|686.6|685.6|685.6|684.6|25
1684784700000|2023-05-22 19:45:00|686.1|685.1|685.9|684.9|686.1|685.1|685.6|684.6|21
1684785000000|2023-05-22 19:50:00|686.1|685.1|686|685|686.3|685.3|685.6|684.6|71
1684785300000|2023-05-22 19:55:00|686.1|685.1|686.5|685.5|686.5|685.5|685.9|684.9|48
1684785600000|2023-05-22 20:00:00|686.4|685.4|686.6|685.6|686.8|685.8|686.1|685.1|31
1684785900000|2023-05-22 20:05:00|686.9|685.9|687.1|686.1|687.1|686.1|686.9|685.9|22
1684786200000|2023-05-22 20:10:00|686.9|685.9|687.1|686.1|687.6|686.6|686.9|685.9|35
1684786500000|2023-05-22 20:15:00|686.9|685.9|686.9|685.9|686.9|685.9|686.9|685.9|8
1684786800000|2023-05-22 20:20:00|687|686|687.1|686.1|687.1|686.1|687|686|6
1684787400000|2023-05-22 20:30:00|687.3|686.3|686.9|685.9|687.4|686.4|686.9|685.9|4
1684787700000|2023-05-22 20:35:00|686.8|685.8|686.8|685.8|686.8|685.8|686.8|685.8|4
1684788000000|2023-05-22 20:40:00|686.9|685.9|686.9|685.9|687|686|686.9|685.9|1
1684788600000|2023-05-22 20:50:00|686.6|685.6|686.9|685.9|687|686|686.6|685.6|32
1684788900000|2023-05-22 20:55:00|686.8|685.8|686.3|685.3|687|686|686.1|685.1|129
1684789200000|2023-05-22 21:00:00|686.1|685.1|686|685|686.1|685.1|686|685|35
1684791600000|2023-05-22 21:40:00|685.5|684.5|686|685|686|685|685.5|684.5|1
1684792500000|2023-05-22 21:55:00|686.1|685.1|686.1|685.1|686.1|685.1|686.1|685.1|2
1684803600000|2023-05-23 01:00:00|687.5|686.5|687.8|686.8|688.3|687.3|687.3|686.3|233
1684803900000|2023-05-23 01:05:00|687.9|686.9|688.6|687.6|688.6|687.6|687.9|686.9|4
1684804200000|2023-05-23 01:10:00|688.8|687.8|689.3|688.3|689.3|688.3|688.8|687.8|25
1684804500000|2023-05-23 01:15:00|689.1|688.1|689|688|689.1|688.1|688.8|687.8|15
1684804800000|2023-05-23 01:20:00|689.1|688.1|689.4|688.4|689.6|688.6|689.1|688.1|34
1684805100000|2023-05-23 01:25:00|689.5|688.5|689.6|688.6|689.6|688.6|688.8|687.8|49
1684805400000|2023-05-23 01:30:00|689.9|688.9|689.1|688.1|690.1|689.1|689.1|688.1|18
1684805700000|2023-05-23 01:35:00|689.3|688.3|690.1|689.1|690.1|689.1|689.3|688.3|31
1684806000000|2023-05-23 01:40:00|690|689|689.9|688.9|690.1|689.1|689.9|688.9|8
1684806300000|2023-05-23 01:45:00|689.8|688.8|690.1|689.1|690.1|689.1|689.6|688.6|28
1684806600000|2023-05-23 01:50:00|690.4|689.4|689.6|688.6|690.4|689.4|689.6|688.6|68
1684806900000|2023-05-23 01:55:00|689.5|688.5|688.9|687.9|689.5|688.5|688.9|687.9|9
1684807200000|2023-05-23 02:00:00|689.1|688.1|688.8|687.8|689.1|688.1|688.5|687.5|15
1684807500000|2023-05-23 02:05:00|688.6|687.6|689.3|688.3|689.3|688.3|688.4|687.4|1
1684807800000|2023-05-23 02:10:00|689.1|688.1|689.4|688.4|689.5|688.5|689.1|688.1|1
1684808100000|2023-05-23 02:15:00|689.3|688.3|689|688|689.4|688.4|689|688|1
1684808400000|2023-05-23 02:20:00|688.8|687.8|688.8|687.8|688.9|687.9|688.8|687.8|8
1684808700000|2023-05-23 02:25:00|688.9|687.9|688.8|687.8|689|688|688.5|687.5|0
1684809000000|2023-05-23 02:30:00|688.5|687.5|688.5|687.5|688.9|687.9|688.5|687.5|2
1684809300000|2023-05-23 02:35:00|688.6|687.6|688.5|687.5|688.8|687.8|688.4|687.4|3
1684809600000|2023-05-23 02:40:00|688.6|687.6|688.3|687.3|689.1|688.1|688.3|687.3|37
1684809900000|2023-05-23 02:45:00|688.5|687.5|688.8|687.8|688.8|687.8|688.3|687.3|0
1684810200000|2023-05-23 02:50:00|689|688|689.3|688.3|689.4|688.4|689|688|2
1684810500000|2023-05-23 02:55:00|689.4|688.4|689.8|688.8|689.8|688.8|689.3|688.3|0
1684810800000|2023-05-23 03:00:00|689.6|688.6|689|688|689.6|688.6|689|688|1
1684811100000|2023-05-23 03:05:00|688.9|687.9|689|688|689|688|688.5|687.5|0
1684811400000|2023-05-23 03:10:00|688.9|687.9|688.6|687.6|688.9|687.9|688.5|687.5|1
1684811700000|2023-05-23 03:15:00|688.8|687.8|688.6|687.6|689|688|688.6|687.6|2
1684812000000|2023-05-23 03:20:00|688.8|687.8|688.5|687.5|688.8|687.8|688.5|687.5|0
1684812300000|2023-05-23 03:25:00|688.6|687.6|688.8|687.8|689|688|688.5|687.5|1
1684812600000|2023-05-23 03:30:00|688.6|687.6|688.8|687.8|688.8|687.8|688.5|687.5|0
1684813200000|2023-05-23 03:40:00|688.5|687.5|688.5|687.5|688.5|687.5|688.5|687.5|0
1684813500000|2023-05-23 03:45:00|688.4|687.4|688.5|687.5|688.6|687.6|688.4|687.4|2
1684813800000|2023-05-23 03:50:00|688.6|687.6|688.8|687.8|688.8|687.8|688.5|687.5|0
1684814100000|2023-05-23 03:55:00|688.6|687.6|688.8|687.8|688.9|687.9|688.6|687.6|1
1684814400000|2023-05-23 04:00:00|688.9|687.9|688.5|687.5|688.9|687.9|688.5|687.5|3
1684815000000|2023-05-23 04:10:00|688.6|687.6|688.6|687.6|688.8|687.8|688.6|687.6|5
1684815300000|2023-05-23 04:15:00|688.8|687.8|688.8|687.8|688.8|687.8|688.8|687.8|1
1684815600000|2023-05-23 04:20:00|688.9|687.9|688.8|687.8|688.9|687.9|688.6|687.6|4
1684815900000|2023-05-23 04:25:00|688.6|687.6|688.5|687.5|688.6|687.6|688.5|687.5|0
1684816200000|2023-05-23 04:30:00|688.6|687.6|688.4|687.4|688.6|687.6|688.4|687.4|17
1684816500000|2023-05-23 04:35:00|688.1|687.1|687.8|686.8|688.1|687.1|687.8|686.8|7
1684816800000|2023-05-23 04:40:00|687.9|686.9|687.9|686.9|687.9|686.9|687.9|686.9|0
1684817100000|2023-05-23 04:45:00|687.8|686.8|687.6|686.6|687.8|686.8|687.5|686.5|2
1684817400000|2023-05-23 04:50:00|687.9|686.9|687.9|686.9|687.9|686.9|687.9|686.9|1
1684818000000|2023-05-23 05:00:00|688|687|687.9|686.9|688.1|687.1|687.8|686.8|6
1684818300000|2023-05-23 05:05:00|687.8|686.8|688|687|688.1|687.1|687.8|686.8|2
1684818600000|2023-05-23 05:10:00|687.9|686.9|687.8|686.8|687.9|686.9|687.8|686.8|1
1684818900000|2023-05-23 05:15:00|687.9|686.9|687.9|686.9|687.9|686.9|687.8|686.8|0
1684819200000|2023-05-23 05:20:00|688|687|688|687|688.4|687.4|688|687|5
1684819500000|2023-05-23 05:25:00|688.1|687.1|688.3|687.3|688.4|687.4|688.1|687.1|1
1684819800000|2023-05-23 05:30:00|688|687|687.8|686.8|688|687|687.5|686.5|2
1684820100000|2023-05-23 05:35:00|687.9|686.9|687.3|686.3|688.5|687.5|687.3|686.3|2
1684820400000|2023-05-23 05:40:00|687.4|686.4|687.3|686.3|687.4|686.4|687|686|3
1684820700000|2023-05-23 05:45:00|687.4|686.4|688.3|687.3|688.3|687.3|687.4|686.4|16
1684821000000|2023-05-23 05:50:00|688.1|687.1|689|688|689.8|688.8|688.1|687.1|285
1684821300000|2023-05-23 05:55:00|689.1|688.1|689.1|688.1|689.3|688.3|688.9|687.9|16
1684821600000|2023-05-23 06:00:00|689|688|688.8|687.8|689.5|688.5|688.6|687.6|70
1684821900000|2023-05-23 06:05:00|688.6|687.6|688.8|687.8|689|688|688.3|687.3|237
1684822200000|2023-05-23 06:10:00|688.6|687.6|688.8|687.8|689.1|688.1|688.4|687.4|17
1684822500000|2023-05-23 06:15:00|688.9|687.9|689.5|688.5|689.8|688.8|688.8|687.8|14
1684822800000|2023-05-23 06:20:00|689.4|688.4|689.6|688.6|689.8|688.8|689.1|688.1|26
1684823100000|2023-05-23 06:25:00|689.8|688.8|689.9|688.9|690|689|689.8|688.8|22
1684823400000|2023-05-23 06:30:00|689.8|688.8|689.1|688.1|689.8|688.8|689.1|688.1|57
1684823700000|2023-05-23 06:35:00|689|688|688.4|687.4|689|688|688.4|687.4|28
1684824000000|2023-05-23 06:40:00|687.9|686.9|688|687|688|687|687.5|686.5|34
1684824300000|2023-05-23 06:45:00|688.1|687.1|687|686|688.4|687.4|687|686|44
1684824600000|2023-05-23 06:50:00|687.3|686.3|686.8|685.8|687.6|686.6|686.8|685.8|43
1684824900000|2023-05-23 06:55:00|686.9|685.9|687.3|686.3|687.5|686.5|686.5|685.5|54
1684825200000|2023-05-23 07:00:00|687.1|686.1|687|686|687.3|686.3|686.5|685.5|47
1684825500000|2023-05-23 07:05:00|687.1|686.1|686.1|685.1|687.1|686.1|685.8|684.8|112
1684825800000|2023-05-23 07:10:00|686.3|685.3|686.6|685.6|687|686|686|685|363
1684826100000|2023-05-23 07:15:00|686.4|685.4|685.6|684.6|686.4|685.4|685|684|75
1684826400000|2023-05-23 07:20:00|685.9|684.9|685.6|684.6|685.9|684.9|685.3|684.3|20
1684826700000|2023-05-23 07:25:00|685.5|684.5|685.4|684.4|686|685|685.4|684.4|38
1684827000000|2023-05-23 07:30:00|685.3|684.3|685.4|684.4|685.8|684.8|684.9|683.9|38
1684827300000|2023-05-23 07:35:00|685|684|685.5|684.5|686|685|684.9|683.9|187
1684827600000|2023-05-23 07:40:00|685.4|684.4|685.3|684.3|686.4|685.4|685.1|684.1|138
1684827900000|2023-05-23 07:45:00|685.4|684.4|684.6|683.6|685.4|684.4|684.4|683.4|179
1684828200000|2023-05-23 07:50:00|684.9|683.9|684.1|683.1|684.9|683.9|683.9|682.9|54
1684828500000|2023-05-23 07:55:00|684.3|683.3|683.5|682.5|684.5|683.5|683|682|119
1684828800000|2023-05-23 08:00:00|683.6|682.6|683.1|682.1|684.1|683.1|682.8|681.8|122
1684829100000|2023-05-23 08:05:00|683.4|682.4|683.6|682.6|683.9|682.9|682.5|681.5|137
1684829400000|2023-05-23 08:10:00|683.8|682.8|683.3|682.3|683.9|682.9|682.9|681.9|43
1684829700000|2023-05-23 08:15:00|683.1|682.1|684.6|683.6|684.8|683.8|683|682|122
1684830000000|2023-05-23 08:20:00|684.5|683.5|684.6|683.6|685.4|684.4|684.1|683.1|209
1684830300000|2023-05-23 08:25:00|684.8|683.8|684.4|683.4|684.8|683.8|683.8|682.8|696
1684830600000|2023-05-23 08:30:00|684.3|683.3|683.6|682.6|684.4|683.4|683.6|682.6|388
1684830900000|2023-05-23 08:35:00|683.8|682.8|683.4|682.4|684.1|683.1|683.1|682.1|549
1684831200000|2023-05-23 08:40:00|683.5|682.5|684.1|683.1|684.4|683.4|683.4|682.4|305
1684831500000|2023-05-23 08:45:00|683.9|682.9|683.3|682.3|684.3|683.3|683.3|682.3|122
1684831800000|2023-05-23 08:50:00|683.4|682.4|682.9|681.9|683.6|682.6|682.6|681.6|63
1684832100000|2023-05-23 08:55:00|682.8|681.8|682.5|681.5|682.9|681.9|682.4|681.4|65
1684832400000|2023-05-23 09:00:00|682.4|681.4|682.4|681.4|682.9|681.9|682.1|681.1|50
1684832700000|2023-05-23 09:05:00|682.5|681.5|682.9|681.9|682.9|681.9|682.4|681.4|30
1684833000000|2023-05-23 09:10:00|683.1|682.1|683.6|682.6|684.1|683.1|682.9|681.9|81
1684833300000|2023-05-23 09:15:00|683.8|682.8|684.3|683.3|684.4|683.4|683.8|682.8|62
1684833600000|2023-05-23 09:20:00|684.1|683.1|683.9|682.9|684.3|683.3|683.1|682.1|46
1684833900000|2023-05-23 09:25:00|683.8|682.8|683.9|682.9|684.1|683.1|683.6|682.6|47
1684834200000|2023-05-23 09:30:00|684|683|684.1|683.1|684.4|683.4|684|683|59
1684834500000|2023-05-23 09:35:00|684.3|683.3|684.3|683.3|684.4|683.4|684|683|87
1684834800000|2023-05-23 09:40:00|684.4|683.4|683.9|682.9|684.9|683.9|683.9|682.9|95
1684835100000|2023-05-23 09:45:00|684.1|683.1|683.6|682.6|684.3|683.3|683.6|682.6|81
1684835400000|2023-05-23 09:50:00|683.8|682.8|683.9|682.9|684.1|683.1|683.8|682.8|30
1684835700000|2023-05-23 09:55:00|684|683|684.6|683.6|684.6|683.6|683.9|682.9|50
1684836000000|2023-05-23 10:00:00|684.5|683.5|684.1|683.1|684.8|683.8|683.9|682.9|77
1684836300000|2023-05-23 10:05:00|684.3|683.3|684.3|683.3|684.9|683.9|683.9|682.9|401
1684836600000|2023-05-23 10:10:00|684.4|683.4|685.1|684.1|685.4|684.4|684.1|683.1|61
1684836900000|2023-05-23 10:15:00|685|684|685.1|684.1|685.6|684.6|685|684|35
1684837200000|2023-05-23 10:20:00|685|684|686.1|685.1|686.1|685.1|685|684|58
1684837500000|2023-05-23 10:25:00|686|685|686.4|685.4|686.4|685.4|685.9|684.9|98
1684837800000|2023-05-23 10:30:00|686.3|685.3|687|686|687.1|686.1|685.6|684.6|92
1684838100000|2023-05-23 10:35:00|687.1|686.1|688.1|687.1|688.4|687.4|687.1|686.1|101
1684838400000|2023-05-23 10:40:00|688.3|687.3|688.4|687.4|688.4|687.4|687.9|686.9|25
1684838700000|2023-05-23 10:45:00|688.6|687.6|691.3|690.3|691.4|690.4|688.5|687.5|810
1684839000000|2023-05-23 10:50:00|691.1|690.1|689.4|688.4|691.4|690.4|689|688|673
1684839300000|2023-05-23 10:55:00|689.5|688.5|689.4|688.4|689.6|688.6|689.3|688.3|56
1684839600000|2023-05-23 11:00:00|689.3|688.3|688.6|687.6|689.4|688.4|688.4|687.4|40
1684839900000|2023-05-23 11:05:00|688.5|687.5|688.4|687.4|688.8|687.8|687.8|686.8|177
1684840200000|2023-05-23 11:10:00|688.3|687.3|688.6|687.6|688.8|687.8|688.1|687.1|143
1684840500000|2023-05-23 11:15:00|688.5|687.5|689.4|688.4|689.4|688.4|688.4|687.4|53
1684840800000|2023-05-23 11:20:00|689.3|688.3|689|688|689.8|688.8|689|688|43
1684841100000|2023-05-23 11:25:00|689.1|688.1|689.6|688.6|689.6|688.6|689|688|38
1684841400000|2023-05-23 11:30:00|689.5|688.5|689.5|688.5|689.8|688.8|689.3|688.3|22
1684841700000|2023-05-23 11:35:00|689.6|688.6|689.6|688.6|690.1|689.1|689.4|688.4|29
1684842000000|2023-05-23 11:40:00|689.5|688.5|688.9|687.9|689.6|688.6|688.9|687.9|37
1684842300000|2023-05-23 11:45:00|689|688|689|688|689.8|688.8|688.9|687.9|48
1684842600000|2023-05-23 11:50:00|688.9|687.9|689.5|688.5|689.5|688.5|688.9|687.9|43
1684842900000|2023-05-23 11:55:00|689.6|688.6|689.8|688.8|690.1|689.1|689.4|688.4|54
1684843200000|2023-05-23 12:00:00|689.6|688.6|691.5|690.5|691.9|690.9|689.6|688.6|186
1684843500000|2023-05-23 12:05:00|691.4|690.4|691.6|690.6|692.1|691.1|691.1|690.1|66
1684843800000|2023-05-23 12:10:00|691.5|690.5|691.3|690.3|691.8|690.8|690.8|689.8|42
1684844100000|2023-05-23 12:15:00|691.4|690.4|692.3|691.3|692.8|691.8|691.4|690.4|95
1684844400000|2023-05-23 12:20:00|692.4|691.4|692.1|691.1|692.8|691.8|691.6|690.6|78
1684844700000|2023-05-23 12:25:00|692.4|691.4|692.8|691.8|692.9|691.9|691.9|690.9|165
1684845000000|2023-05-23 12:30:00|692.6|691.6|692.6|691.6|693.1|692.1|692.3|691.3|858
1684845300000|2023-05-23 12:35:00|692.8|691.8|693|692|693.1|692.1|692.3|691.3|1012
1684845600000|2023-05-23 12:40:00|692.9|691.9|694.1|693.1|694.3|693.3|692.9|691.9|93
1684845900000|2023-05-23 12:45:00|693.9|692.9|693.6|692.6|694.1|693.1|693.6|692.6|1041
1684846200000|2023-05-23 12:50:00|693.5|692.5|693.1|692.1|693.9|692.9|692.9|691.9|131
1684846500000|2023-05-23 12:55:00|693.4|692.4|693.8|692.8|693.9|692.9|693|692|165
1684846800000|2023-05-23 13:00:00|693.5|692.5|693|692|693.9|692.9|692.4|691.4|146
1684847100000|2023-05-23 13:05:00|692.9|691.9|691.6|690.6|693.1|692.1|691.4|690.4|204
1684847400000|2023-05-23 13:10:00|691.8|690.8|690.5|689.5|691.9|690.9|690.5|689.5|594
1684847700000|2023-05-23 13:15:00|690.4|689.4|691.3|690.3|691.3|690.3|690|689|552
1684848000000|2023-05-23 13:20:00|691.1|690.1|691.1|690.1|691.3|690.3|690.3|689.3|200
1684848300000|2023-05-23 13:25:00|691|690|690.9|689.9|691.1|690.1|690.1|689.1|93
1684848600000|2023-05-23 13:30:00|690.8|689.8|690.4|689.4|690.9|689.9|689.8|688.8|173
1684848900000|2023-05-23 13:35:00|690.5|689.5|689.6|688.6|690.6|689.6|689.3|688.3|218
1684849200000|2023-05-23 13:40:00|689.8|688.8|689.6|688.6|690.1|689.1|689.1|688.1|660
1684849500000|2023-05-23 13:45:00|689.3|688.3|692.1|691.1|692.3|691.3|689.1|688.1|208
1684849800000|2023-05-23 13:50:00|692.4|691.4|695.3|694.3|696|695|692.3|691.3|1047
1684850100000|2023-05-23 13:55:00|695.4|694.4|696.5|695.5|696.8|695.8|694|693|762
1684850400000|2023-05-23 14:00:00|696.6|695.6|695.6|694.6|697.8|696.8|695.6|694.6|316
1684850700000|2023-05-23 14:05:00|695.4|694.4|693.8|692.8|695.4|694.4|693|692|239
1684851000000|2023-05-23 14:10:00|693.6|692.6|693.1|692.1|694.3|693.3|692.6|691.6|987
1684851300000|2023-05-23 14:15:00|693|692|691.9|690.9|693.1|692.1|690.3|689.3|438
1684851600000|2023-05-23 14:20:00|691.8|690.8|691.9|690.9|692.1|691.1|691.1|690.1|551
1684851900000|2023-05-23 14:25:00|692|691|690.9|689.9|692.3|691.3|690.5|689.5|261
1684852200000|2023-05-23 14:30:00|691|690|690.4|689.4|691.4|690.4|690.1|689.1|502
1684852500000|2023-05-23 14:35:00|690.3|689.3|689.4|688.4|691.4|690.4|688.8|687.8|774
1684852800000|2023-05-23 14:40:00|689.3|688.3|689.5|688.5|690.4|689.4|688.9|687.9|216
1684853100000|2023-05-23 14:45:00|689.4|688.4|689.1|688.1|689.9|688.9|688.5|687.5|359
1684853400000|2023-05-23 14:50:00|689|688|689.4|688.4|689.6|688.6|688.8|687.8|350
1684853700000|2023-05-23 14:55:00|689.3|688.3|689.6|688.6|689.9|688.9|688.6|687.6|1569
1684854000000|2023-05-23 15:00:00|689.5|688.5|689.1|688.1|690.4|689.4|688.9|687.9|129
1684854300000|2023-05-23 15:05:00|689.3|688.3|690.4|689.4|690.4|689.4|689.1|688.1|137
1684854600000|2023-05-23 15:10:00|690.6|689.6|691|690|691.4|690.4|690|689|263
1684854900000|2023-05-23 15:15:00|690.8|689.8|689.8|688.8|691.5|690.5|689.4|688.4|700
1684855200000|2023-05-23 15:20:00|689.6|688.6|688.8|687.8|690.1|689.1|688.4|687.4|715
1684855500000|2023-05-23 15:25:00|688.6|687.6|689.4|688.4|689.9|688.9|687.9|686.9|1687
1684855800000|2023-05-23 15:30:00|689.3|688.3|688.9|687.9|689.9|688.9|688.4|687.4|262
1684856100000|2023-05-23 15:35:00|689|688|690.6|689.6|690.8|689.8|688.6|687.6|170
1684856400000|2023-05-23 15:40:00|690.9|689.9|691|690|691.1|690.1|690.4|689.4|717
1684856700000|2023-05-23 15:45:00|691.1|690.1|690.9|689.9|691.1|690.1|690.3|689.3|157
1684857000000|2023-05-23 15:50:00|690.8|689.8|690.5|689.5|690.8|689.8|689.9|688.9|90
1684857300000|2023-05-23 15:55:00|690.4|689.4|689.8|688.8|690.8|689.8|689.8|688.8|429
1684857600000|2023-05-23 16:00:00|689.6|688.6|689.6|688.6|690.1|689.1|689.5|688.5|78
1684857900000|2023-05-23 16:05:00|689.4|688.4|689.1|688.1|689.4|688.4|688.5|687.5|85
1684858200000|2023-05-23 16:10:00|688.9|687.9|688.8|687.8|689.4|688.4|688.6|687.6|93
1684858500000|2023-05-23 16:15:00|688.6|687.6|688.8|687.8|689.3|688.3|688.3|687.3|120
1684858800000|2023-05-23 16:20:00|688.9|687.9|688.6|687.6|689|688|688.1|687.1|53
1684859100000|2023-05-23 16:25:00|688.5|687.5|688.6|687.6|688.9|687.9|687.9|686.9|72
1684859400000|2023-05-23 16:30:00|688.9|687.9|688.6|687.6|689.1|688.1|688.4|687.4|50
1684859700000|2023-05-23 16:35:00|688.8|687.8|687.4|686.4|688.9|687.9|687.1|686.1|661
1684860000000|2023-05-23 16:40:00|687.3|686.3|687.4|686.4|687.6|686.6|686.9|685.9|164
1684860300000|2023-05-23 16:45:00|687.3|686.3|687.1|686.1|687.4|686.4|686.4|685.4|294
1684860600000|2023-05-23 16:50:00|686.9|685.9|687.4|686.4|687.5|686.5|686.1|685.1|84
1684860900000|2023-05-23 16:55:00|687.5|686.5|687.1|686.1|687.6|686.6|687|686|82
1684861200000|2023-05-23 17:00:00|687|686|687.3|686.3|687.6|686.6|686.5|685.5|77
1684861500000|2023-05-23 17:05:00|687.1|686.1|687.4|686.4|687.6|686.6|686.8|685.8|55
1684861800000|2023-05-23 17:10:00|687.3|686.3|687.6|686.6|688|687|687.3|686.3|88
1684862100000|2023-05-23 17:15:00|687.5|686.5|687.9|686.9|688.1|687.1|687.4|686.4|62
1684862400000|2023-05-23 17:20:00|687.8|686.8|687.4|686.4|687.9|686.9|687|686|43
1684862700000|2023-05-23 17:25:00|687.5|686.5|686.6|685.6|687.8|686.8|686.4|685.4|284
1684863000000|2023-05-23 17:30:00|686.4|685.4|685.6|684.6|686.5|685.5|685.6|684.6|82
1684863300000|2023-05-23 17:35:00|685.8|684.8|685.9|684.9|686.4|685.4|685.6|684.6|244
1684863600000|2023-05-23 17:40:00|685.8|684.8|687.1|686.1|687.1|686.1|685.5|684.5|90
1684863900000|2023-05-23 17:45:00|687.3|686.3|686.4|685.4|687.4|686.4|686.1|685.1|1119
1684864200000|2023-05-23 17:50:00|686.6|685.6|687.6|686.6|687.6|686.6|686.1|685.1|55
1684864500000|2023-05-23 17:55:00|687.5|686.5|687.1|686.1|687.8|686.8|686.9|685.9|36
1684864800000|2023-05-23 18:00:00|687.3|686.3|688.1|687.1|688.4|687.4|686.9|685.9|50
1684865100000|2023-05-23 18:05:00|688|687|686.8|685.8|688.1|687.1|686.5|685.5|42
1684865400000|2023-05-23 18:10:00|686.9|685.9|686.6|685.6|686.9|685.9|685.8|684.8|137
1684865700000|2023-05-23 18:15:00|686.5|685.5|686.1|685.1|686.6|685.6|685.6|684.6|38
1684866000000|2023-05-23 18:20:00|686|685|684.5|683.5|686.4|685.4|684.5|683.5|445
1684866300000|2023-05-23 18:25:00|684.6|683.6|684.5|683.5|685.1|684.1|682.9|681.9|489
1684866600000|2023-05-23 18:30:00|684.6|683.6|684.4|683.4|685.4|684.4|684.1|683.1|87
1684866900000|2023-05-23 18:35:00|684.5|683.5|684.6|683.6|684.9|683.9|684.1|683.1|46
1684867200000|2023-05-23 18:40:00|684.8|683.8|684.8|683.8|684.9|683.9|684.1|683.1|42
1684867500000|2023-05-23 18:45:00|685|684|684.9|683.9|685.1|684.1|684.4|683.4|23
1684867800000|2023-05-23 18:50:00|685|684|684.3|683.3|685|684|684.1|683.1|35
1684868100000|2023-05-23 18:55:00|684.1|683.1|684.4|683.4|684.5|683.5|683.9|682.9|37
1684868400000|2023-05-23 19:00:00|684.1|683.1|684.5|683.5|684.6|683.6|684.1|683.1|29
1684868700000|2023-05-23 19:05:00|684.6|683.6|685.1|684.1|685.1|684.1|684.6|683.6|26
1684869000000|2023-05-23 19:10:00|685.3|684.3|685.4|684.4|685.6|684.6|685.3|684.3|26
1684869300000|2023-05-23 19:15:00|685.6|684.6|685.1|684.1|685.6|684.6|684.9|683.9|40
1684869600000|2023-05-23 19:20:00|685.3|684.3|685.6|684.6|685.8|684.8|685.1|684.1|35
1684869900000|2023-05-23 19:25:00|685.5|684.5|685.6|684.6|685.9|684.9|685.4|684.4|43
1684870200000|2023-05-23 19:30:00|685.8|684.8|686|685|686|685|685.5|684.5|49
1684870500000|2023-05-23 19:35:00|685.9|684.9|685.6|684.6|685.9|684.9|685.6|684.6|18
1684870800000|2023-05-23 19:40:00|685.4|684.4|685.9|684.9|685.9|684.9|685.4|684.4|7
1684871100000|2023-05-23 19:45:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|13
1684871400000|2023-05-23 19:50:00|685.6|684.6|685.6|684.6|685.9|684.9|685.6|684.6|18
1684871700000|2023-05-23 19:55:00|685.9|684.9|685.9|684.9|686.1|685.1|685.8|684.8|43
1684872000000|2023-05-23 20:00:00|686|685|685.8|684.8|686.3|685.3|685.8|684.8|1
1684872300000|2023-05-23 20:05:00|685.6|684.6|685.8|684.8|685.8|684.8|685.4|684.4|6
1684872600000|2023-05-23 20:10:00|685.6|684.6|685.8|684.8|685.8|684.8|685.5|684.5|3
1684872900000|2023-05-23 20:15:00|685.6|684.6|685.8|684.8|685.8|684.8|685.6|684.6|0
1684873200000|2023-05-23 20:20:00|685.9|684.9|686.1|685.1|686.3|685.3|685.9|684.9|1
1684873500000|2023-05-23 20:25:00|686|685|686.3|685.3|686.3|685.3|685.9|684.9|239
1684873800000|2023-05-23 20:30:00|687.9|684.9|688.8|687.8|689|688|686.8|684.9|49
1684874100000|2023-05-23 20:35:00|688.6|687.6|689|688|689.4|688.4|688.5|687.5|20
1684874400000|2023-05-23 20:40:00|689.1|688.1|689.1|688.1|689.3|688.3|688.5|687.5|482
1684874700000|2023-05-23 20:45:00|689.3|688.3|689.9|688.9|690.3|689.3|689|688|15
1684875000000|2023-05-23 20:50:00|689.8|688.8|690|689|690|689|689.8|688.8|6
1684875300000|2023-05-23 20:55:00|690.1|689.1|690|689|690.3|689.3|690|689|17
1684875600000|2023-05-23 21:00:00|689.9|688.9|690|689|690.1|689.1|689.9|688.9|1
1684875900000|2023-05-23 21:05:00|||||||||1
1684876200000|2023-05-23 21:10:00|689.9|688.9|689.8|688.8|689.9|688.9|689.5|688.5|0
1684876500000|2023-05-23 21:15:00|689.9|688.9|690|689|690.1|689.1|689.4|688.4|1
1684877100000|2023-05-23 21:25:00|690.9|687.9|690.9|687.9|690.9|687.9|690.9|687.9|0
1684878300000|2023-05-23 21:45:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|4
1684878600000|2023-05-23 21:50:00|690.3|689.3|690.3|689.3|690.3|689.3|690.3|689.3|1
1684878900000|2023-05-23 21:55:00|690|689|690.4|687.4|690.5|689|690|687.4|1
1684890000000|2023-05-24 01:00:00|690.3|689.3|691.5|690.5|691.8|690.8|689.9|688.9|10
1684890300000|2023-05-24 01:05:00|691.4|690.4|691|690|691.4|690.4|690.1|689.1|0
1684890600000|2023-05-24 01:10:00|691.3|690.3|691|690|691.3|690.3|690.8|689.8|11
1684890900000|2023-05-24 01:15:00|691.1|690.1|690.8|689.8|691.4|690.4|690.5|689.5|0
1684891200000|2023-05-24 01:20:00|690.6|689.6|690.5|689.5|690.8|689.8|689.8|688.8|14
1684891500000|2023-05-24 01:25:00|690.6|689.6|690.5|689.5|690.8|689.8|690.5|689.5|0
1684891800000|2023-05-24 01:30:00|690.8|689.8|691.5|690.5|691.5|690.5|689.8|688.8|1
1684892100000|2023-05-24 01:35:00|691.4|690.4|691.4|690.4|691.5|690.5|691.3|690.3|1
1684892400000|2023-05-24 01:40:00|691.3|690.3|691|690|691.9|690.9|691|690|1
1684892700000|2023-05-24 01:45:00|690.9|689.9|690.5|689.5|690.9|689.9|690.3|689.3|0
1684893000000|2023-05-24 01:50:00|690.8|689.8|690.5|689.5|691|690|690.5|689.5|0
1684893300000|2023-05-24 01:55:00|690.4|689.4|690.5|689.5|690.8|689.8|690.3|689.3|0
1684893600000|2023-05-24 02:00:00|690.4|689.4|690.3|689.3|690.6|689.6|689.8|688.8|3
1684893900000|2023-05-24 02:05:00|690.4|689.4|689.5|688.5|690.5|689.5|689.5|688.5|2
1684894200000|2023-05-24 02:10:00|689.6|688.6|690.4|689.4|690.4|689.4|689.6|688.6|4
1684894500000|2023-05-24 02:15:00|690.3|689.3|690.3|689.3|690.4|689.4|690.3|689.3|0
1684894800000|2023-05-24 02:20:00|690|689|690|689|690.3|689.3|690|689|0
1684895400000|2023-05-24 02:30:00|690.1|689.1|690|689|690.3|689.3|689.8|688.8|0
1684895700000|2023-05-24 02:35:00|689.9|688.9|689.5|688.5|690|689|689.5|688.5|4
1684896000000|2023-05-24 02:40:00|689.4|688.4|689.3|688.3|689.5|688.5|689.3|688.3|1
1684896300000|2023-05-24 02:45:00|689.4|688.4|689.5|688.5|689.8|688.8|689.3|688.3|1
1684896600000|2023-05-24 02:50:00|689.4|688.4|690|689|690|689|689|688|0
1684896900000|2023-05-24 02:55:00|689.9|688.9|689.8|688.8|690.1|689.1|689.8|688.8|2
1684897200000|2023-05-24 03:00:00|689.9|688.9|689.8|688.8|690|689|689.5|688.5|0
1684897500000|2023-05-24 03:05:00|689.9|688.9|689.8|688.8|689.9|688.9|689.8|688.8|9
1684897800000|2023-05-24 03:10:00|689.9|688.9|690.4|689.4|690.4|689.4|689.8|688.8|2
1684898100000|2023-05-24 03:15:00|690.1|689.1|689.9|688.9|690.3|689.3|689.6|688.6|17
1684898400000|2023-05-24 03:20:00|689.8|688.8|689.8|688.8|690|689|689.6|688.6|1
1684898700000|2023-05-24 03:25:00|689.6|688.6|689.3|688.3|689.8|688.8|689.3|688.3|2
1684899000000|2023-05-24 03:30:00|689.1|688.1|689.5|688.5|689.5|688.5|689.1|688.1|1
1684899300000|2023-05-24 03:35:00|689.6|688.6|689.5|688.5|689.6|688.6|689.4|688.4|1
1684899600000|2023-05-24 03:40:00|||||||||1
1684899900000|2023-05-24 03:45:00|689.4|688.4|689.3|688.3|689.4|688.4|689.3|688.3|1
1684900200000|2023-05-24 03:50:00|689.4|688.4|689.5|688.5|689.5|688.5|689.4|688.4|2
1684900500000|2023-05-24 03:55:00|689.4|688.4|689.5|688.5|689.5|688.5|689.4|688.4|1
1684900800000|2023-05-24 04:00:00|689.4|688.4|689.6|688.6|689.8|688.8|689.4|688.4|1
1684901100000|2023-05-24 04:05:00|689.9|688.9|689.9|688.9|689.9|688.9|689.9|688.9|3
1684901400000|2023-05-24 04:10:00|690|689|690|689|690.1|689.1|689.9|688.9|6
1684901700000|2023-05-24 04:15:00|||||||||1
1684902300000|2023-05-24 04:25:00|690.1|689.1|690|689|690.1|689.1|690|689|3
1684902600000|2023-05-24 04:30:00|690.1|689.1|689.9|688.9|690.1|689.1|689.9|688.9|1
1684902900000|2023-05-24 04:35:00|690|689|689.9|688.9|690|689|689.9|688.9|2
1684903200000|2023-05-24 04:40:00|690|689|690.3|689.3|690.3|689.3|690|689|1
1684903500000|2023-05-24 04:45:00|690.4|689.4|690.3|689.3|690.4|689.4|690.3|689.3|0
1684903800000|2023-05-24 04:50:00|||||||||1
1684904100000|2023-05-24 04:55:00|690.4|689.4|690.4|689.4|690.4|689.4|690.4|689.4|3
1684904400000|2023-05-24 05:00:00|690.6|689.6|690.9|689.9|690.9|689.9|690.6|689.6|13
1684904700000|2023-05-24 05:05:00|690.8|689.8|690.8|689.8|691|690|690.8|689.8|1
1684905000000|2023-05-24 05:10:00|690.6|689.6|690.6|689.6|690.8|689.8|690.3|689.3|25
1684905300000|2023-05-24 05:15:00|690.8|689.8|690.4|689.4|690.8|689.8|690.4|689.4|1
1684905600000|2023-05-24 05:20:00|690.5|689.5|690.9|689.9|691|690|690.5|689.5|3
1684905900000|2023-05-24 05:25:00|691|690|690.4|689.4|691|690|690.4|689.4|7
1684906200000|2023-05-24 05:30:00|690.6|689.6|690.9|689.9|691|690|690.6|689.6|2
1684906500000|2023-05-24 05:35:00|691|690|689.9|688.9|691.1|690.1|689.9|688.9|132
1684906800000|2023-05-24 05:40:00|690|689|690|689|690.1|689.1|689.8|688.8|0
1684907100000|2023-05-24 05:45:00|689.9|688.9|690.4|689.4|690.5|689.5|689.4|688.4|3
1684907400000|2023-05-24 05:50:00|690.5|689.5|690|689|690.8|689.8|690|689|5
1684907700000|2023-05-24 05:55:00|689.9|688.9|690|689|690.1|689.1|689.9|688.9|6
1684908000000|2023-05-24 06:00:00|690.3|689.3|690|689|690.5|689.5|690|689|11
1684908300000|2023-05-24 06:05:00|689.9|688.9|690.1|689.1|690.5|689.5|689.9|688.9|37
1684908600000|2023-05-24 06:10:00|690|689|689.6|688.6|690.1|689.1|689.5|688.5|7
1684908900000|2023-05-24 06:15:00|689.5|688.5|690.1|689.1|690.1|689.1|689.4|688.4|6
1684909200000|2023-05-24 06:20:00|690.4|689.4|690|689|690.4|689.4|689.9|688.9|4
1684909500000|2023-05-24 06:25:00|690.1|689.1|690.3|689.3|690.6|689.6|690.1|689.1|16
1684909800000|2023-05-24 06:30:00|690|689|690.3|689.3|690.8|689.8|690|689|27
1684910100000|2023-05-24 06:35:00|690.4|689.4|690.6|689.6|690.9|689.9|690.1|689.1|46
1684910400000|2023-05-24 06:40:00|690.8|689.8|690.6|689.6|690.8|689.8|690.1|689.1|344
1684910700000|2023-05-24 06:45:00|690.8|689.8|690.9|689.9|691.3|690.3|690.6|689.6|7
1684911000000|2023-05-24 06:50:00|691.1|690.1|691.4|690.4|691.6|690.6|691|690|48
1684911300000|2023-05-24 06:55:00|691.5|690.5|691.5|690.5|691.8|690.8|691.4|690.4|30
1684911600000|2023-05-24 07:00:00|691.4|690.4|689.4|688.4|691.4|690.4|689.3|688.3|172
1684911900000|2023-05-24 07:05:00|689.3|688.3|689.8|688.8|690|689|689.1|688.1|66
1684912200000|2023-05-24 07:10:00|689.6|688.6|690|689|690.3|689.3|689.5|688.5|44
1684912500000|2023-05-24 07:15:00|689.9|688.9|689.8|688.8|690.4|689.4|689.8|688.8|30
1684912800000|2023-05-24 07:20:00|689.9|688.9|689.9|688.9|690|689|688.9|687.9|163
1684913100000|2023-05-24 07:25:00|689.8|688.8|689.5|688.5|690.1|689.1|689.3|688.3|32
1684913400000|2023-05-24 07:30:00|689.4|688.4|689|688|689.9|688.9|688.6|687.6|59
1684913700000|2023-05-24 07:35:00|689.1|688.1|688.6|687.6|689.5|688.5|688.6|687.6|137
1684914000000|2023-05-24 07:40:00|688.8|687.8|688.8|687.8|689.6|688.6|688.6|687.6|73
1684914300000|2023-05-24 07:45:00|688.9|687.9|689.4|688.4|690.1|689.1|688.8|687.8|853
1684914600000|2023-05-24 07:50:00|689.5|688.5|690.3|689.3|690.6|689.6|689.5|688.5|160
1684914900000|2023-05-24 07:55:00|690.1|689.1|689.9|688.9|690.5|689.5|689.9|688.9|52
1684915200000|2023-05-24 08:00:00|690|689|690.6|689.6|690.6|689.6|689.9|688.9|37
1684915500000|2023-05-24 08:05:00|690.9|689.9|691.5|690.5|691.9|690.9|690.9|689.9|83
1684915800000|2023-05-24 08:10:00|691.6|690.6|691.1|690.1|691.8|690.8|691.1|690.1|145
1684916100000|2023-05-24 08:15:00|691|690|690.9|689.9|691.4|690.4|690.8|689.8|138
1684916400000|2023-05-24 08:20:00|691|690|691.6|690.6|691.9|690.9|690.9|689.9|765
1684916700000|2023-05-24 08:25:00|691.8|690.8|690.1|689.1|691.9|690.9|689.9|688.9|786
1684917000000|2023-05-24 08:30:00|690.3|689.3|690.9|689.9|691.1|690.1|689.6|688.6|694
1684917300000|2023-05-24 08:35:00|690.8|689.8|692.1|691.1|692.3|691.3|690.5|689.5|352
1684917600000|2023-05-24 08:40:00|692.4|691.4|692.6|691.6|692.8|691.8|691.9|690.9|381
1684917900000|2023-05-24 08:45:00|692.8|691.8|692.9|691.9|692.9|691.9|692.1|691.1|166
1684918200000|2023-05-24 08:50:00|692.8|691.8|692.9|691.9|693.1|692.1|692.6|691.6|373
1684918500000|2023-05-24 08:55:00|693|692|695.1|694.1|695.3|694.3|692.9|691.9|191
1684918800000|2023-05-24 09:00:00|694.9|693.9|696.9|695.9|696.9|695.9|694.8|693.8|197
1684919100000|2023-05-24 09:05:00|696.6|695.6|697.6|696.6|697.9|696.9|696.6|695.6|240
1684919400000|2023-05-24 09:10:00|697.9|696.9|697.8|696.8|697.9|696.9|697.1|696.1|201
1684919700000|2023-05-24 09:15:00|697.6|696.6|698.1|697.1|698.1|697.1|697.3|696.3|134
1684920000000|2023-05-24 09:20:00|698|697|698.1|697.1|698.3|697.3|697.6|696.6|777
1684920300000|2023-05-24 09:25:00|698.3|697.3|697.9|696.9|698.4|697.4|697.8|696.8|101
1684920600000|2023-05-24 09:30:00|698|697|698.1|697.1|698.6|697.6|697.5|696.5|952
1684920900000|2023-05-24 09:35:00|698|697|697.9|696.9|698.1|697.1|697.8|696.8|127
1684921200000|2023-05-24 09:40:00|698|697|698.1|697.1|698.4|697.4|697.9|696.9|98
1684921500000|2023-05-24 09:45:00|698|697|698.4|697.4|698.6|697.6|698|697|62
1684921800000|2023-05-24 09:50:00|698.3|697.3|698.8|697.8|698.9|697.9|698.3|697.3|117
1684922100000|2023-05-24 09:55:00|698.5|697.5|698.1|697.1|698.8|697.8|697.9|696.9|129
1684922400000|2023-05-24 10:00:00|697.9|696.9|698.5|697.5|698.6|697.6|697.6|696.6|94
1684922700000|2023-05-24 10:05:00|698.6|697.6|698.6|697.6|699.1|698.1|698.1|697.1|1621
1684923000000|2023-05-24 10:10:00|698.4|697.4|698.6|697.6|698.6|697.6|698.1|697.1|35
1684923300000|2023-05-24 10:15:00|698.5|697.5|697.9|696.9|698.5|697.5|697.6|696.6|45
1684923600000|2023-05-24 10:20:00|697.8|696.8|697.6|696.6|697.9|696.9|697.4|696.4|59
1684923900000|2023-05-24 10:25:00|697.5|696.5|696.9|695.9|697.6|696.6|696.6|695.6|72
1684924200000|2023-05-24 10:30:00|696.8|695.8|695.6|694.6|696.9|695.9|695.6|694.6|210
1684924500000|2023-05-24 10:35:00|695.4|694.4|695|694|695.4|694.4|694.6|693.6|96
1684924800000|2023-05-24 10:40:00|695.1|694.1|694.6|693.6|695.1|694.1|694.5|693.5|570
1684925100000|2023-05-24 10:45:00|694.5|693.5|694.1|693.1|694.6|693.6|693.8|692.8|85
1684925400000|2023-05-24 10:50:00|694|693|693.6|692.6|694|693|693.1|692.1|29
1684925700000|2023-05-24 10:55:00|693.9|692.9|694.6|693.6|694.9|693.9|693.9|692.9|51
1684926000000|2023-05-24 11:00:00|694.8|693.8|694.3|693.3|694.9|693.9|693.8|692.8|39
1684926300000|2023-05-24 11:05:00|694.4|693.4|694.1|693.1|694.4|693.4|693.8|692.8|114
1684926600000|2023-05-24 11:10:00|694|693|694.3|693.3|694.4|693.4|693.6|692.6|97
1684926900000|2023-05-24 11:15:00|694.4|693.4|693.6|692.6|694.4|693.4|693.6|692.6|639
1684927200000|2023-05-24 11:20:00|693.8|692.8|693.6|692.6|693.9|692.9|693.1|692.1|68
1684927500000|2023-05-24 11:25:00|693.8|692.8|693.8|692.8|693.9|692.9|693.4|692.4|4
1684927800000|2023-05-24 11:30:00|693.9|692.9|693.8|692.8|693.9|692.9|693.4|692.4|38
1684928100000|2023-05-24 11:35:00|693.9|692.9|694.5|693.5|694.5|693.5|693.8|692.8|37
1684928400000|2023-05-24 11:40:00|694.4|693.4|695.3|694.3|695.4|694.4|694.4|693.4|12
1684928700000|2023-05-24 11:45:00|695.1|694.1|693.8|692.8|695.1|694.1|693.8|692.8|68
1684929000000|2023-05-24 11:50:00|693.9|692.9|693.6|692.6|694.1|693.1|693.6|692.6|43
1684929300000|2023-05-24 11:55:00|693.4|692.4|693.4|692.4|693.9|692.9|693.3|692.3|65
1684929600000|2023-05-24 12:00:00|693.6|692.6|692.8|691.8|693.6|692.6|692.5|691.5|271
1684929900000|2023-05-24 12:05:00|692.6|691.6|692.6|691.6|692.9|691.9|692.4|691.4|48
1684930200000|2023-05-24 12:10:00|692.8|691.8|693.6|692.6|693.9|692.9|692.6|691.6|126
1684930500000|2023-05-24 12:15:00|693.8|692.8|692.9|691.9|693.9|692.9|692.4|691.4|118
1684930800000|2023-05-24 12:20:00|692.6|691.6|693.4|692.4|693.6|692.6|692.6|691.6|27
1684931100000|2023-05-24 12:25:00|693.3|692.3|692.8|691.8|693.4|692.4|692.6|691.6|19
1684931400000|2023-05-24 12:30:00|692.9|691.9|693.1|692.1|693.1|692.1|692.6|691.6|87
1684931700000|2023-05-24 12:35:00|693.4|692.4|692.6|691.6|693.4|692.4|692.4|691.4|81
1684932000000|2023-05-24 12:40:00|692.8|691.8|692.4|691.4|692.9|691.9|692|691|85
1684932300000|2023-05-24 12:45:00|692.5|691.5|692.8|691.8|693.1|692.1|692|691|56
1684932600000|2023-05-24 12:50:00|692.9|691.9|693.6|692.6|693.9|692.9|692.8|691.8|28
1684932900000|2023-05-24 12:55:00|693.9|692.9|695.8|694.8|695.8|694.8|693.9|692.9|63
1684933200000|2023-05-24 13:00:00|695.6|694.6|695.1|694.1|696.1|695.1|694.6|693.6|160
1684933500000|2023-05-24 13:05:00|695.3|694.3|695.9|694.9|696.8|695.8|694.9|693.9|89
1684933800000|2023-05-24 13:10:00|696|695|697.9|696.9|697.9|696.9|695.9|694.9|604
1684934100000|2023-05-24 13:15:00|697.6|696.6|698.5|697.5|698.6|697.6|697.5|696.5|80
1684934400000|2023-05-24 13:20:00|698.4|697.4|698.1|697.1|698.8|697.8|698|697|115
1684934700000|2023-05-24 13:25:00|698.3|697.3|698.4|697.4|698.6|697.6|697.9|696.9|97
1684935000000|2023-05-24 13:30:00|698.5|697.5|698.8|697.8|698.9|697.9|697.5|696.5|119
1684935300000|2023-05-24 13:35:00|698.6|697.6|699.9|698.9|699.9|698.9|698.1|697.1|211
1684935600000|2023-05-24 13:40:00|699.8|698.8|698.6|697.6|699.9|698.9|697.1|696.1|243
1684935900000|2023-05-24 13:45:00|698.5|697.5|698.1|697.1|698.9|697.9|697.9|696.9|170
1684936200000|2023-05-24 13:50:00|698.3|697.3|697.5|696.5|698.9|697.9|697.4|696.4|139
1684936500000|2023-05-24 13:55:00|697.4|696.4|696.4|695.4|697.6|696.6|696.4|695.4|420
1684936800000|2023-05-24 14:00:00|696.3|695.3|695.4|694.4|697.1|696.1|695.1|694.1|518
1684937100000|2023-05-24 14:05:00|695.3|694.3|695.9|694.9|696.5|695.5|694.8|693.8|376
1684937400000|2023-05-24 14:10:00|696|695|695.1|694.1|696.4|695.4|694.9|693.9|78
1684937700000|2023-05-24 14:15:00|695.3|694.3|696.4|695.4|697.5|696.5|695.1|694.1|180
1684938000000|2023-05-24 14:20:00|696.3|695.3|694.9|693.9|696.6|695.6|694.6|693.6|86
1684938300000|2023-05-24 14:25:00|695|694|695.1|694.1|696.3|695.3|694.9|693.9|335
1684938600000|2023-05-24 14:30:00|696.5|693.5|700.1|699.1|700.4|699.4|696.5|693.5|1197
1684938900000|2023-05-24 14:35:00|700.4|699.4|700.8|699.8|701.9|700.9|699.8|698.8|733
1684939200000|2023-05-24 14:40:00|700.6|699.6|698.6|697.6|701.1|700.1|698.4|697.4|370
1684939500000|2023-05-24 14:45:00|698.4|697.4|697.4|696.4|698.8|697.8|697|696|511
1684939800000|2023-05-24 14:50:00|697.3|696.3|697.9|696.9|698.1|697.1|696.8|695.8|120
1684940100000|2023-05-24 14:55:00|698.1|697.1|698.4|697.4|699.8|698.8|698.1|697.1|467
1684940400000|2023-05-24 15:00:00|698.6|697.6|697.9|696.9|698.6|697.6|696.9|695.9|329
1684940700000|2023-05-24 15:05:00|697.8|696.8|697|696|697.8|696.8|696.4|695.4|515
1684941000000|2023-05-24 15:10:00|696.9|695.9|696|695|697.1|696.1|696|695|1676
1684941300000|2023-05-24 15:15:00|695.9|694.9|696.6|695.6|696.6|695.6|695.9|694.9|239
1684941600000|2023-05-24 15:20:00|696.9|695.9|697.9|696.9|698.1|697.1|695.4|694.4|1375
1684941900000|2023-05-24 15:25:00|697.6|696.6|698.3|697.3|699|698|697.6|696.6|1387
1684942200000|2023-05-24 15:30:00|698.4|697.4|698.4|697.4|698.9|697.9|697.9|696.9|406
1684942500000|2023-05-24 15:35:00|698.5|697.5|698.6|697.6|698.9|697.9|697.9|696.9|177
1684942800000|2023-05-24 15:40:00|698.9|697.9|698.4|697.4|699.6|698.6|698.1|697.1|220
1684943100000|2023-05-24 15:45:00|698.5|697.5|698.4|697.4|698.6|697.6|698.1|697.1|45
1684943400000|2023-05-24 15:50:00|698.6|697.6|698.8|697.8|699.1|698.1|698.1|697.1|209
1684943700000|2023-05-24 15:55:00|698.5|697.5|700.4|699.4|700.4|699.4|698.5|697.5|159
1684944000000|2023-05-24 16:00:00|700.1|699.1|702.3|701.3|702.4|701.4|699.9|698.9|594
1684944300000|2023-05-24 16:05:00|702.4|701.4|702|701|702.4|701.4|701.8|700.8|229
1684944600000|2023-05-24 16:10:00|702.1|701.1|700.6|699.6|702.3|701.3|700.4|699.4|129
1684944900000|2023-05-24 16:15:00|700.5|699.5|699|698|700.6|699.6|698.6|697.6|243
1684945200000|2023-05-24 16:20:00|699.1|698.1|697.4|696.4|699.3|698.3|697.4|696.4|466
1684945500000|2023-05-24 16:25:00|697.3|696.3|695.6|694.6|697.8|696.8|695.4|694.4|146
1684945800000|2023-05-24 16:30:00|695.5|694.5|693.4|692.4|695.5|694.5|691.6|690.6|969
1684946100000|2023-05-24 16:35:00|693.6|692.6|692.9|691.9|694|693|692.4|691.4|178
1684946400000|2023-05-24 16:40:00|693.1|692.1|692.5|691.5|693.3|692.3|692.1|691.1|124
1684946700000|2023-05-24 16:45:00|692.4|691.4|690.4|689.4|693|692|690.4|689.4|186
1684947000000|2023-05-24 16:50:00|690.3|689.3|692.5|691.5|693|692|689.9|688.9|1118
1684947300000|2023-05-24 16:55:00|692.6|691.6|692.3|691.3|693|692|691.9|690.9|120
1684947600000|2023-05-24 17:00:00|692.1|691.1|690.6|689.6|692.6|691.6|690.4|689.4|89
1684947900000|2023-05-24 17:05:00|690.8|689.8|691.4|690.4|691.4|690.4|690.4|689.4|78
1684948200000|2023-05-24 17:10:00|691.3|690.3|689.8|688.8|691.6|690.6|689.8|688.8|39
1684948500000|2023-05-24 17:15:00|689.6|688.6|690.6|689.6|691.1|690.1|689.3|688.3|97
1684948800000|2023-05-24 17:20:00|690.5|689.5|690.5|689.5|692.3|691.3|690.1|689.1|36
1684949100000|2023-05-24 17:25:00|690.6|689.6|691.4|690.4|691.6|690.6|689.9|688.9|70
1684949400000|2023-05-24 17:30:00|691.5|690.5|692.6|691.6|693.1|692.1|691.3|690.3|97
1684949700000|2023-05-24 17:35:00|692.5|691.5|693.6|692.6|693.6|692.6|692.1|691.1|61
1684950000000|2023-05-24 17:40:00|693.5|692.5|694.4|693.4|694.6|693.6|693.4|692.4|79
1684950300000|2023-05-24 17:45:00|694.5|693.5|695.3|694.3|695.6|694.6|694.4|693.4|49
1684950600000|2023-05-24 17:50:00|695.4|694.4|695.4|694.4|695.8|694.8|695|694|159
1684950900000|2023-05-24 17:55:00|695.3|694.3|695.5|694.5|695.9|694.9|695|694|38
1684951200000|2023-05-24 18:00:00|695.3|694.3|696.3|695.3|696.6|695.6|695.3|694.3|154
1684951500000|2023-05-24 18:05:00|696.4|695.4|696.5|695.5|697.3|696.3|696.1|695.1|75
1684951800000|2023-05-24 18:10:00|696.4|695.4|697|696|697.5|696.5|695.9|694.9|63
1684952100000|2023-05-24 18:15:00|697.1|696.1|698.6|697.6|698.6|697.6|696.6|695.6|71
1684952400000|2023-05-24 18:20:00|698.5|697.5|699.4|698.4|699.6|698.6|698.3|697.3|72
1684952700000|2023-05-24 18:25:00|699.5|698.5|701.1|700.1|701.3|700.3|699.1|698.1|455
1684953000000|2023-05-24 18:30:00|701|700|700|699|701.1|700.1|700|699|230
1684953300000|2023-05-24 18:35:00|700.1|699.1|699.1|698.1|700.1|699.1|698.9|697.9|46
1684953600000|2023-05-24 18:40:00|699.3|698.3|699.1|698.1|699.5|698.5|698.9|697.9|8
1684953900000|2023-05-24 18:45:00|699.3|698.3|697.5|696.5|699.3|698.3|697.5|696.5|15
1684954200000|2023-05-24 18:50:00|697.4|696.4|697.1|696.1|697.5|696.5|696.8|695.8|17
1684954500000|2023-05-24 18:55:00|697|696|696|695|697.3|696.3|695.8|694.8|11
1684954800000|2023-05-24 19:00:00|695.8|694.8|695.5|694.5|696.3|695.3|695.5|694.5|2
1684955100000|2023-05-24 19:05:00|695.8|694.8|695.5|694.5|696|695|695.3|694.3|3
1684955400000|2023-05-24 19:10:00|695.6|694.6|695.8|694.8|696|695|695.3|694.3|25
1684955700000|2023-05-24 19:15:00|695.9|694.9|696.3|695.3|696.4|695.4|695.8|694.8|0
1684956000000|2023-05-24 19:20:00|696.4|695.4|697.3|696.3|697.3|696.3|696|695|2
1684956300000|2023-05-24 19:25:00|697.4|696.4|697|696|697.5|696.5|696.8|695.8|1
1684956600000|2023-05-24 19:30:00|697.3|696.3|697.4|696.4|697.9|696.9|697|696|13
1684956900000|2023-05-24 19:35:00|697.5|696.5|697.6|696.6|697.8|696.8|697|696|2
1684957200000|2023-05-24 19:40:00|697.8|696.8|697.5|696.5|697.9|696.9|697.3|696.3|4
1684957500000|2023-05-24 19:45:00|697.6|696.6|698|697|698.3|697.3|697.5|696.5|1
1684957800000|2023-05-24 19:50:00|697.8|696.8|697.8|696.8|697.8|696.8|697.5|696.5|0
1684958100000|2023-05-24 19:55:00|697.5|696.5|698.3|697.3|698.3|697.3|697.5|696.5|9
1684958400000|2023-05-24 20:00:00|698|697|697.8|696.8|698.3|697.3|697.8|696.8|11
1684958700000|2023-05-24 20:05:00|697.9|696.9|698|697|698|697|697.5|696.5|6
1684959000000|2023-05-24 20:10:00|697.9|696.9|698|697|698|697|697.8|696.8|0
1684959300000|2023-05-24 20:15:00|697.8|696.8|697.5|696.5|697.8|696.8|697.5|696.5|0
1684959600000|2023-05-24 20:20:00|697.8|696.8|698|697|698.3|697.3|697.8|696.8|0
1684959900000|2023-05-24 20:25:00|698.1|697.1|698.8|697.8|698.8|697.8|698.1|697.1|7
1684960200000|2023-05-24 20:30:00|698.6|697.6|699.8|698.8|699.8|698.8|698.6|697.6|4
1684960500000|2023-05-24 20:35:00|699.9|698.9|699.8|698.8|699.9|698.9|699.8|698.8|0
1684960800000|2023-05-24 20:40:00|699.5|698.5|699.3|698.3|699.5|698.5|699.1|698.1|0
1684961100000|2023-05-24 20:45:00|699.5|698.5|699.8|698.8|699.8|698.8|699.3|698.3|0
1684961400000|2023-05-24 20:50:00|699.5|698.5|699.9|698.9|699.9|698.9|699.5|698.5|1
1684961700000|2023-05-24 20:55:00|699.8|698.8|700|699|700|699|699.5|698.5|28
1684962000000|2023-05-24 21:00:00|699.9|698.9|699.4|698.4|700.6|698.9|699.4|697.6|0
1684965300000|2023-05-24 21:55:00|700.4|697.4|700.4|697.4|700.4|697.4|700.4|697.4|1
1684976400000|2023-05-25 01:00:00|699.9|698.9|698.9|697.9|699.9|698.9|698.6|697.6|5
1684976700000|2023-05-25 01:05:00|699|698|699|698|699.4|698.4|698.8|697.8|1
1684977000000|2023-05-25 01:10:00|699.3|698.3|700.4|699.4|700.4|699.4|699.3|698.3|11
1684977300000|2023-05-25 01:15:00|700.5|699.5|700|699|700.5|699.5|699.6|698.6|4
1684977600000|2023-05-25 01:20:00|700.3|699.3|699|698|700.3|699.3|698.9|697.9|0
1684977900000|2023-05-25 01:25:00|699.3|698.3|698.9|697.9|699.3|698.3|698.3|697.3|1
1684978200000|2023-05-25 01:30:00|699|698|700|699|700.3|699.3|698.9|697.9|3
1684978500000|2023-05-25 01:35:00|699.9|698.9|699|698|699.9|698.9|698.5|697.5|0
1684978800000|2023-05-25 01:40:00|698.8|697.8|699|698|699.6|698.6|698.8|697.8|0
1684979100000|2023-05-25 01:45:00|699.3|698.3|700.3|699.3|700.3|699.3|699.3|698.3|0
1684979400000|2023-05-25 01:50:00|700|699|699.3|698.3|700|699|699|698|0
1684979700000|2023-05-25 01:55:00|699.5|698.5|699.8|698.8|700.3|699.3|699.5|698.5|1
1684980000000|2023-05-25 02:00:00|699.6|698.6|699.8|698.8|700|699|699.3|698.3|0
1684980300000|2023-05-25 02:05:00|699.6|698.6|699.5|698.5|699.8|698.8|699|698|0
1684980600000|2023-05-25 02:10:00|699.8|698.8|701|700|701.3|700.3|699.4|698.4|11
1684980900000|2023-05-25 02:15:00|700.8|699.8|700.3|699.3|700.8|699.8|700.1|699.1|0
1684981200000|2023-05-25 02:20:00|700.1|699.1|700.5|699.5|700.8|699.8|700.1|699.1|0
1684981500000|2023-05-25 02:25:00|701|700|701|700|701|700|701|700|2
1684981800000|2023-05-25 02:30:00|701.3|700.3|701.5|700.5|701.5|700.5|700.9|699.9|0
1684982100000|2023-05-25 02:35:00|701.4|700.4|701.3|700.3|701.5|700.5|701|700|0
1684982400000|2023-05-25 02:40:00|701.1|700.1|700.8|699.8|701.3|700.3|700.5|699.5|0
1684982700000|2023-05-25 02:45:00|700.5|699.5|700.3|699.3|700.8|699.8|700.1|699.1|0
1684983000000|2023-05-25 02:50:00|700.4|699.4|700.3|699.3|700.4|699.4|700.1|699.1|3
1684983300000|2023-05-25 02:55:00|700.1|699.1|699.6|698.6|700.1|699.1|699.6|698.6|0
1684983600000|2023-05-25 03:00:00|699.9|698.9|700.3|699.3|700.8|699.8|699.8|698.8|95
1684983900000|2023-05-25 03:05:00|700.4|699.4|699.9|698.9|700.4|699.4|699.9|698.9|0
1684984200000|2023-05-25 03:10:00|700.1|699.1|700.9|699.9|701|700|700|699|0
1684984500000|2023-05-25 03:15:00|700.8|699.8|701.3|700.3|701.3|700.3|700.8|699.8|2
1684984800000|2023-05-25 03:20:00|701|700|701|700|701.3|700.3|701|700|2
1684985100000|2023-05-25 03:25:00|701.1|700.1|701.3|700.3|701.3|700.3|701.1|700.1|0
1684985400000|2023-05-25 03:30:00|701|700|701|700|701|700|700.8|699.8|1
1684986000000|2023-05-25 03:40:00|700.9|699.9|700.9|699.9|700.9|699.9|700.9|699.9|0
1684986300000|2023-05-25 03:45:00|700.8|699.8|700.8|699.8|700.9|699.9|700.8|699.8|0
1684986600000|2023-05-25 03:50:00|700.9|699.9|700.9|699.9|700.9|699.9|700.9|699.9|0
1684987200000|2023-05-25 04:00:00|700.6|699.6|700.8|699.8|700.8|699.8|700.6|699.6|5
1684987500000|2023-05-25 04:05:00|||||||||5
1684987800000|2023-05-25 04:10:00|700.9|699.9|701|700|701.3|700.3|700.9|699.9|4
1684988400000|2023-05-25 04:20:00|701.1|700.1|701.3|700.3|701.4|700.4|701|700|0
1684988700000|2023-05-25 04:25:00|701.4|700.4|701.1|700.1|701.4|700.4|701.1|700.1|1
1684989000000|2023-05-25 04:30:00|701|700|701.3|700.3|701.3|700.3|700.5|699.5|38
1684989300000|2023-05-25 04:35:00|701.5|700.5|701.5|700.5|701.5|700.5|701.3|700.3|0
1684989600000|2023-05-25 04:40:00|701.4|700.4|701.3|700.3|701.4|700.4|701.3|700.3|0
1684989900000|2023-05-25 04:45:00|701.5|700.5|701.3|700.3|701.5|700.5|701.3|700.3|0
1684990200000|2023-05-25 04:50:00|701.5|700.5|701.5|700.5|701.5|700.5|701.5|700.5|0
1684990500000|2023-05-25 04:55:00|701.4|700.4|701.4|700.4|701.4|700.4|701.3|700.3|0
1684990800000|2023-05-25 05:00:00|||||||||2
1684991100000|2023-05-25 05:05:00|701.5|700.5|701.3|700.3|701.5|700.5|701.3|700.3|1
1684991400000|2023-05-25 05:10:00|701|700|700|699|701|700|700|699|22
1684991700000|2023-05-25 05:15:00|699.6|698.6|699.8|698.8|700.4|699.4|699.5|698.5|98
1684992000000|2023-05-25 05:20:00|699.6|698.6|699.6|698.6|699.6|698.6|699.6|698.6|0
1684992300000|2023-05-25 05:25:00|699.5|698.5|700|699|700.1|699.1|699.3|698.3|3
1684992600000|2023-05-25 05:30:00|699.8|698.8|699.8|698.8|699.8|698.8|699.3|698.3|1
1684992900000|2023-05-25 05:35:00|699.9|698.9|699.8|698.8|700|699|699.5|698.5|0
1684993200000|2023-05-25 05:40:00|699.5|698.5|699.8|698.8|699.8|698.8|699.5|698.5|0
1684993500000|2023-05-25 05:45:00|699.6|698.6|699.3|698.3|699.6|698.6|699.3|698.3|0
1684993800000|2023-05-25 05:50:00|699.4|698.4|699.9|698.9|700|699|699.3|698.3|4
1684994100000|2023-05-25 05:55:00|700|699|699.9|698.9|700.3|699.3|699.8|698.8|5
1684994400000|2023-05-25 06:00:00|699.6|698.6|699|698|699.8|698.8|698.8|697.8|49
1684994700000|2023-05-25 06:05:00|699.1|698.1|698.8|697.8|699.4|698.4|698.6|697.6|13
1684995000000|2023-05-25 06:10:00|698.6|697.6|699|698|699.5|698.5|698.6|697.6|32
1684995300000|2023-05-25 06:15:00|699.1|698.1|699.5|698.5|699.5|698.5|699.1|698.1|0
1684995600000|2023-05-25 06:20:00|699.3|698.3|699.8|698.8|699.8|698.8|699.3|698.3|9
1684995900000|2023-05-25 06:25:00|699.9|698.9|700.1|699.1|700.6|699.6|699.8|698.8|14
1684996200000|2023-05-25 06:30:00|700|699|700.8|699.8|700.8|699.8|700|699|65
1684996500000|2023-05-25 06:35:00|700.9|699.9|700.5|699.5|701.1|700.1|700.4|699.4|16
1684996800000|2023-05-25 06:40:00|700.6|699.6|700.1|699.1|700.6|699.6|700|699|14
1684997100000|2023-05-25 06:45:00|700.3|699.3|700.9|699.9|701|700|700.1|699.1|13
1684997400000|2023-05-25 06:50:00|701|700|701.1|700.1|701.1|700.1|700.9|699.9|15
1684997700000|2023-05-25 06:55:00|700.9|699.9|700.5|699.5|701|700|700.4|699.4|36
1684998000000|2023-05-25 07:00:00|700.4|699.4|699.3|698.3|700.4|699.4|698.8|697.8|24
1684998300000|2023-05-25 07:05:00|699|698|698.4|697.4|699.4|698.4|698.1|697.1|29
1684998600000|2023-05-25 07:10:00|698.5|697.5|698.1|697.1|699|698|698|697|26
1684998900000|2023-05-25 07:15:00|698|697|698.9|697.9|698.9|697.9|698|697|20
1684999200000|2023-05-25 07:20:00|698.6|697.6|699.1|698.1|699.1|698.1|698.6|697.6|49
1684999500000|2023-05-25 07:25:00|699.3|698.3|699.6|698.6|699.8|698.8|698.9|697.9|94
1684999800000|2023-05-25 07:30:00|699.8|698.8|696.9|695.9|699.8|698.8|696.9|695.9|185
1685000100000|2023-05-25 07:35:00|697.1|696.1|696.9|695.9|697.6|696.6|696.6|695.6|167
1685000400000|2023-05-25 07:40:00|697|696|696.4|695.4|697.4|696.4|696.3|695.3|136
1685000700000|2023-05-25 07:45:00|696.5|695.5|696.9|695.9|696.9|695.9|696.1|695.1|69
1685001000000|2023-05-25 07:50:00|697|696|696.1|695.1|697.1|696.1|696.1|695.1|69
1685001300000|2023-05-25 07:55:00|696.4|695.4|696.4|695.4|696.9|695.9|696.1|695.1|85
1685001600000|2023-05-25 08:00:00|696.6|695.6|696|695|697.3|696.3|695.4|694.4|1038
1685001900000|2023-05-25 08:05:00|696.1|695.1|696.6|695.6|697.1|696.1|695.9|694.9|132
1685002200000|2023-05-25 08:10:00|696.8|695.8|695.9|694.9|696.8|695.8|695.5|694.5|136
1685002500000|2023-05-25 08:15:00|696|695|695.4|694.4|696.3|695.3|695.1|694.1|272
1685002800000|2023-05-25 08:20:00|695.5|694.5|694.6|693.6|695.6|694.6|694.6|693.6|896
1685003100000|2023-05-25 08:25:00|694.8|693.8|694.8|693.8|695.4|694.4|694.1|693.1|869
1685003400000|2023-05-25 08:30:00|694.5|693.5|694.3|693.3|694.6|693.6|693.1|692.1|655
1685003700000|2023-05-25 08:35:00|694.4|693.4|694|693|694.9|693.9|694|693|446
1685004000000|2023-05-25 08:40:00|694.1|693.1|693.6|692.6|694.1|693.1|692.9|691.9|74
1685004300000|2023-05-25 08:45:00|693.5|692.5|692.4|691.4|693.6|692.6|692.4|691.4|117
1685004600000|2023-05-25 08:50:00|692.5|691.5|693.1|692.1|693.4|692.4|692.4|691.4|59
1685004900000|2023-05-25 08:55:00|693|692|693.1|692.1|693.5|692.5|692.8|691.8|87
1685005200000|2023-05-25 09:00:00|693|692|693|692|693.5|692.5|692.9|691.9|84
1685005500000|2023-05-25 09:05:00|692.9|691.9|692.9|691.9|693.1|692.1|692.6|691.6|23
1685005800000|2023-05-25 09:10:00|692.8|691.8|692.8|691.8|692.9|691.9|691.6|690.6|290
1685006100000|2023-05-25 09:15:00|692.6|691.6|693.8|692.8|693.8|692.8|692.4|691.4|46
1685006400000|2023-05-25 09:20:00|693.9|692.9|693.1|692.1|693.9|692.9|692.6|691.6|51
1685006700000|2023-05-25 09:25:00|693|692|692|691|693.1|692.1|692|691|26
1685007000000|2023-05-25 09:30:00|692.1|691.1|693.1|692.1|693.3|692.3|692.1|691.1|15
1685007300000|2023-05-25 09:35:00|693|692|692.6|691.6|693|692|692.4|691.4|29
1685007600000|2023-05-25 09:40:00|692.5|691.5|692.3|691.3|692.5|691.5|691.9|690.9|129
1685007900000|2023-05-25 09:45:00|692.4|691.4|692.8|691.8|693.1|692.1|692.4|691.4|59
1685008200000|2023-05-25 09:50:00|692.9|691.9|691.6|690.6|693|692|691.6|690.6|347
1685008500000|2023-05-25 09:55:00|691.3|690.3|690.1|689.1|691.3|690.3|690|689|107
1685008800000|2023-05-25 10:00:00|689.9|688.9|689.1|688.1|689.9|688.9|689|688|490
1685009100000|2023-05-25 10:05:00|689.3|688.3|689.9|688.9|690.1|689.1|688.9|687.9|51
1685009400000|2023-05-25 10:10:00|690|689|690.6|689.6|690.6|689.6|689.8|688.8|264
1685009700000|2023-05-25 10:15:00|690.5|689.5|691|690|691.5|690.5|690.4|689.4|891
1685010000000|2023-05-25 10:20:00|690.9|689.9|691.9|690.9|692.1|691.1|690.9|689.9|101
1685010300000|2023-05-25 10:25:00|691.8|690.8|692|691|692.4|691.4|691.8|690.8|48
1685010600000|2023-05-25 10:30:00|691.9|690.9|691.6|690.6|692.1|691.1|691.4|690.4|27
1685010900000|2023-05-25 10:35:00|691.5|690.5|690.6|689.6|691.6|690.6|690.6|689.6|628
1685011200000|2023-05-25 10:40:00|690.3|689.3|689.6|688.6|690.3|689.3|689.6|688.6|43
1685011500000|2023-05-25 10:45:00|689.3|688.3|687.6|686.6|689.3|688.3|687.6|686.6|116
1685011800000|2023-05-25 10:50:00|687.8|686.8|689|688|689.1|688.1|687.4|686.4|801
1685012100000|2023-05-25 10:55:00|688.9|687.9|688|687|689.1|688.1|687.6|686.6|60
1685012400000|2023-05-25 11:00:00|688.1|687.1|688.1|687.1|688.6|687.6|688|687|37
1685012700000|2023-05-25 11:05:00|687.9|686.9|688.5|687.5|688.5|687.5|687.9|686.9|30
1685013000000|2023-05-25 11:10:00|688.4|687.4|689.1|688.1|689.1|688.1|688.1|687.1|59
1685013300000|2023-05-25 11:15:00|689|688|688.4|687.4|689.1|688.1|688.1|687.1|23
1685013600000|2023-05-25 11:20:00|688.5|687.5|688.1|687.1|688.5|687.5|687.9|686.9|363
1685013900000|2023-05-25 11:25:00|688|687|688.3|687.3|688.4|687.4|687.8|686.8|30
1685014200000|2023-05-25 11:30:00|688.1|687.1|688.5|687.5|689|688|688.1|687.1|24
1685014500000|2023-05-25 11:35:00|688.4|687.4|688.4|687.4|688.5|687.5|688.1|687.1|19
1685014800000|2023-05-25 11:40:00|688.3|687.3|688|687|688.4|687.4|687.8|686.8|15
1685015100000|2023-05-25 11:45:00|688.1|687.1|687.8|686.8|688.1|687.1|687.4|686.4|29
1685015400000|2023-05-25 11:50:00|687.9|686.9|687.9|686.9|688.1|687.1|687.9|686.9|11
1685015700000|2023-05-25 11:55:00|687.6|686.6|688.6|687.6|688.9|687.9|687.6|686.6|36
1685016000000|2023-05-25 12:00:00|688.4|687.4|688.5|687.5|689|688|688.3|687.3|340
1685016300000|2023-05-25 12:05:00|688.6|687.6|688.5|687.5|688.9|687.9|687.6|686.6|81
1685016600000|2023-05-25 12:10:00|688.4|687.4|687.3|686.3|688.4|687.4|687|686|104
1685016900000|2023-05-25 12:15:00|687.4|686.4|687.9|686.9|688|687|687.1|686.1|106
1685017200000|2023-05-25 12:20:00|687.8|686.8|688.3|687.3|688.4|687.4|686.5|685.5|120
1685017500000|2023-05-25 12:25:00|688.4|687.4|688.4|687.4|688.6|687.6|687.6|686.6|59
1685017800000|2023-05-25 12:30:00|688.5|687.5|689.3|688.3|690|689|688.1|687.1|622
1685018100000|2023-05-25 12:35:00|689.4|688.4|690|689|690.1|689.1|688.6|687.6|139
1685018400000|2023-05-25 12:40:00|690.1|689.1|689.6|688.6|691.6|690.6|689.6|688.6|372
1685018700000|2023-05-25 12:45:00|689.4|688.4|688.8|687.8|690.1|689.1|688.8|687.8|143
1685019000000|2023-05-25 12:50:00|688.9|687.9|689.1|688.1|689.4|688.4|688.4|687.4|92
1685019300000|2023-05-25 12:55:00|689|688|689|688|689.1|688.1|688.5|687.5|68
1685019600000|2023-05-25 13:00:00|689.1|688.1|688.6|687.6|690.4|689.4|688.4|687.4|110
1685019900000|2023-05-25 13:05:00|688.8|687.8|687.6|686.6|689.6|688.6|687|686|47
1685020200000|2023-05-25 13:10:00|687.5|686.5|687.6|686.6|687.9|686.9|686.5|685.5|92
1685020500000|2023-05-25 13:15:00|687.8|686.8|685.1|684.1|688.1|687.1|682.9|681.9|628
1685020800000|2023-05-25 13:20:00|685.3|684.3|683.6|682.6|685.4|684.4|683.5|682.5|216
1685021100000|2023-05-25 13:25:00|683.8|682.8|683|682|684.4|683.4|682.9|681.9|176
1685021400000|2023-05-25 13:30:00|683.1|682.1|681.8|680.8|683.1|682.1|680.6|679.6|604
1685021700000|2023-05-25 13:35:00|681.6|680.6|681.1|680.1|682.3|681.3|680.9|679.9|250
1685022000000|2023-05-25 13:40:00|681|680|681.3|680.3|681.6|680.6|680.4|679.4|260
1685022300000|2023-05-25 13:45:00|681.4|680.4|679.9|678.9|683.4|682.4|679.4|678.4|1464
1685022600000|2023-05-25 13:50:00|679.8|678.8|682.6|681.6|682.8|681.8|678.6|677.6|2142
1685022900000|2023-05-25 13:55:00|682.8|681.8|681.3|680.3|684.1|683.1|680.9|679.9|108
1685023200000|2023-05-25 14:00:00|681|680|680.9|679.9|681.5|680.5|679.4|678.4|69
1685023500000|2023-05-25 14:05:00|681|680|679.1|678.1|681.1|680.1|678.9|677.9|135
1685023800000|2023-05-25 14:10:00|679|678|679.8|678.8|680.3|679.3|678.1|677.1|155
1685024100000|2023-05-25 14:15:00|679.6|678.6|680.9|679.9|682.6|681.6|679.5|678.5|118
1685024400000|2023-05-25 14:20:00|680.8|679.8|681.1|680.1|681.5|680.5|679.9|678.9|269
1685024700000|2023-05-25 14:25:00|681.3|680.3|680.1|679.1|681.4|680.4|680.1|679.1|606
1685025000000|2023-05-25 14:30:00|680|679|680.1|679.1|680.8|679.8|678.6|677.6|239
1685025300000|2023-05-25 14:35:00|680|679|680.6|679.6|681.1|680.1|678.9|677.9|103
1685025600000|2023-05-25 14:40:00|680.8|679.8|682.6|681.6|682.6|681.6|680.5|679.5|209
1685025900000|2023-05-25 14:45:00|682.8|681.8|681.4|680.4|683.1|682.1|681|680|91
1685026200000|2023-05-25 14:50:00|681.5|680.5|683.1|682.1|683.3|682.3|681.4|680.4|60
1685026500000|2023-05-25 14:55:00|683.3|682.3|684.1|683.1|684.1|683.1|682.9|681.9|362
1685026800000|2023-05-25 15:00:00|684.3|683.3|684.5|683.5|685.4|684.4|683.6|682.6|715
1685027100000|2023-05-25 15:05:00|684.4|683.4|683.9|682.9|685.1|684.1|683.9|682.9|248
1685027400000|2023-05-25 15:10:00|684|683|683|682|685.8|684.8|682.6|681.6|396
1685027700000|2023-05-25 15:15:00|682.9|681.9|681.6|680.6|683.4|682.4|681.1|680.1|287
1685028000000|2023-05-25 15:20:00|681.5|680.5|679.9|678.9|681.6|680.6|679.8|678.8|704
1685028300000|2023-05-25 15:25:00|680.1|679.1|679.6|678.6|680.1|679.1|677.9|676.9|2228
1685028600000|2023-05-25 15:30:00|679.8|678.8|676.8|675.8|680.1|679.1|675.9|674.9|1457
1685028900000|2023-05-25 15:35:00|676.9|675.9|676.1|675.1|677.1|676.1|675.9|674.9|322
1685029200000|2023-05-25 15:40:00|675.9|674.9|674.1|673.1|675.9|674.9|673.9|672.9|202
1685029500000|2023-05-25 15:45:00|674.3|673.3|673.6|672.6|674.8|673.8|673.4|672.4|183
1685029800000|2023-05-25 15:50:00|673.4|672.4|673.4|672.4|674.4|673.4|671.6|670.6|183
1685030100000|2023-05-25 15:55:00|673.5|672.5|673.6|672.6|674|673|672.6|671.6|102
1685030400000|2023-05-25 16:00:00|673.5|672.5|674.5|673.5|674.5|673.5|672.9|671.9|859
1685030700000|2023-05-25 16:05:00|674.4|673.4|673.9|672.9|674.4|673.4|673.5|672.5|35
1685031000000|2023-05-25 16:10:00|674|673|675.4|674.4|675.6|674.6|674|673|1156
1685031300000|2023-05-25 16:15:00|675.3|674.3|675.4|674.4|675.8|674.8|674.9|673.9|137
1685031600000|2023-05-25 16:20:00|675.5|674.5|675|674|676.1|675.1|674.9|673.9|98
1685031900000|2023-05-25 16:25:00|675.1|674.1|676.3|675.3|676.4|675.4|674.6|673.6|96
1685032200000|2023-05-25 16:30:00|676.4|675.4|678.5|677.5|679.3|678.3|676.3|675.3|115
1685032500000|2023-05-25 16:35:00|678.6|677.6|678.8|677.8|679.4|678.4|678.4|677.4|12
1685032800000|2023-05-25 16:40:00|679|678|680|679|680|679|678.5|677.5|64
1685033100000|2023-05-25 16:45:00|679.9|678.9|680.1|679.1|680.4|679.4|679.6|678.6|134
1685033400000|2023-05-25 16:50:00|680.3|679.3|679.3|678.3|680.8|679.8|679.3|678.3|57
1685033700000|2023-05-25 16:55:00|679.4|678.4|679.8|678.8|680.5|679.5|678.9|677.9|41
1685034000000|2023-05-25 17:00:00|679.6|678.6|679.4|678.4|679.8|678.8|678.8|677.8|8
1685034300000|2023-05-25 17:05:00|679.3|678.3|680.4|679.4|680.5|679.5|678.5|677.5|63
1685034600000|2023-05-25 17:10:00|680.5|679.5|679.5|678.5|680.6|679.6|679.5|678.5|51
1685034900000|2023-05-25 17:15:00|679.6|678.6|679|678|679.8|678.8|678.9|677.9|150
1685035200000|2023-05-25 17:20:00|678.9|677.9|680.6|679.6|680.9|679.9|678.9|677.9|281
1685035500000|2023-05-25 17:25:00|680.5|679.5|680.4|679.4|681.1|680.1|680.3|679.3|34
1685035800000|2023-05-25 17:30:00|680.1|679.1|681|680|681.1|680.1|679.9|678.9|168
1685036100000|2023-05-25 17:35:00|680.9|679.9|680.3|679.3|681.5|680.5|680.1|679.1|20
1685036400000|2023-05-25 17:40:00|680.4|679.4|680.9|679.9|681.6|680.6|679.9|678.9|193
1685036700000|2023-05-25 17:45:00|680.8|679.8|680.3|679.3|681|680|680|679|16
1685037000000|2023-05-25 17:50:00|680.4|679.4|680|679|680.6|679.6|679.9|678.9|70
1685037300000|2023-05-25 17:55:00|679.9|678.9|680.9|679.9|681.1|680.1|679.6|678.6|53
1685037600000|2023-05-25 18:00:00|681|680|682|681|682.4|681.4|680.9|679.9|47
1685037900000|2023-05-25 18:05:00|681.9|680.9|681.5|680.5|682.4|681.4|681.1|680.1|21
1685038200000|2023-05-25 18:10:00|681.4|680.4|681.9|680.9|681.9|680.9|680.8|679.8|57
1685038500000|2023-05-25 18:15:00|681.6|680.6|681.6|680.6|682.1|681.1|681.5|680.5|96
1685038800000|2023-05-25 18:20:00|681.8|680.8|682.1|681.1|682.6|681.6|681.4|680.4|97
1685039100000|2023-05-25 18:25:00|682.3|681.3|681.6|680.6|682.6|681.6|681.6|680.6|270
1685039400000|2023-05-25 18:30:00|681.8|680.8|681.4|680.4|681.9|680.9|681.1|680.1|44
1685039700000|2023-05-25 18:35:00|681.3|680.3|680.4|679.4|681.4|680.4|680|679|554
1685040000000|2023-05-25 18:40:00|680.3|679.3|680.3|679.3|680.6|679.6|680|679|9
1685040300000|2023-05-25 18:45:00|680.4|679.4|680.1|679.1|680.6|679.6|680.1|679.1|0
1685040600000|2023-05-25 18:50:00|680.3|679.3|680.8|679.8|680.8|679.8|680.3|679.3|0
1685040900000|2023-05-25 18:55:00|680.6|679.6|680.6|679.6|680.8|679.8|680.5|679.5|0
1685041200000|2023-05-25 19:00:00|680.8|679.8|680.8|679.8|680.9|679.9|680.8|679.8|2
1685041500000|2023-05-25 19:05:00|680.9|679.9|681.1|680.1|681.1|680.1|680.9|679.9|0
1685041800000|2023-05-25 19:10:00|681.3|680.3|681|680|681.4|680.4|681|680|3
1685042100000|2023-05-25 19:15:00|681.1|680.1|681|680|681.1|680.1|680.8|679.8|3
1685042400000|2023-05-25 19:20:00|681.1|680.1|681.6|680.6|681.6|680.6|681|680|2
1685042700000|2023-05-25 19:25:00|681.5|680.5|681.9|680.9|682.1|681.1|681.3|680.3|13
1685043000000|2023-05-25 19:30:00|681.8|680.8|681.9|680.9|682|681|681.6|680.6|23
1685043300000|2023-05-25 19:35:00|681.8|680.8|681.6|680.6|681.9|680.9|681.4|680.4|53
1685043600000|2023-05-25 19:40:00|681.8|680.8|681.5|680.5|681.8|680.8|681.5|680.5|27
1685043900000|2023-05-25 19:45:00|681.6|680.6|681.5|680.5|681.6|680.6|681.1|680.1|5
1685044200000|2023-05-25 19:50:00|681.4|680.4|681.6|680.6|681.9|680.9|681.3|680.3|223
1685044500000|2023-05-25 19:55:00|681.5|680.5|681.6|680.6|681.8|680.8|681.4|680.4|37
1685044800000|2023-05-25 20:00:00|681.8|680.8|681.5|680.5|681.8|680.8|681.4|680.4|66
1685045100000|2023-05-25 20:05:00|681.4|680.4|681.3|680.3|681.6|680.6|681.1|680.1|11
1685045400000|2023-05-25 20:10:00|681.1|680.1|680.8|679.8|681.1|680.1|680.6|679.6|0
1685045700000|2023-05-25 20:15:00|680.9|679.9|680.9|679.9|681|680|680.9|679.9|2
1685046000000|2023-05-25 20:20:00|680.5|679.5|680.5|679.5|680.6|679.6|680.5|679.5|8
1685046300000|2023-05-25 20:25:00|680.4|679.4|680|679|680.4|679.4|680|679|4
1685046600000|2023-05-25 20:30:00|679.9|678.9|679.8|678.8|679.9|678.9|679.8|678.8|2
1685046900000|2023-05-25 20:35:00|679.9|678.9|679.9|678.9|680|679|679.9|678.9|0
1685047200000|2023-05-25 20:40:00|680|679|680|679|680.1|679.1|679.8|678.8|0
1685047500000|2023-05-25 20:45:00|680.1|679.1|680.3|679.3|680.5|679.5|680|679|1
1685047800000|2023-05-25 20:50:00|680.5|679.5|680.5|679.5|680.5|679.5|680.4|679.4|10
1685048100000|2023-05-25 20:55:00|680.3|679.3|680.6|679.6|680.8|679.8|680.1|679.1|40
1685048400000|2023-05-25 21:00:00|681|678|682.1|679.1|682.3|679.3|681|678|0
1685049000000|2023-05-25 21:10:00|682.3|679.3|682.3|679.3|682.3|679.3|682.3|679.3|0
1685049600000|2023-05-25 21:20:00|682.4|679.4|682.3|679.3|682.4|679.4|682.3|679.3|0
1685049900000|2023-05-25 21:25:00|682.4|679.4|682.4|679.4|682.4|679.4|682.4|679.4|0
1685050200000|2023-05-25 21:30:00|682.5|679.5|682.5|679.5|682.5|679.5|682.4|679.4|0
1685050500000|2023-05-25 21:35:00|682.4|679.4|682.5|679.5|682.5|679.5|682.4|679.4|0
1685051400000|2023-05-25 21:50:00|682.4|679.4|682.4|679.4|682.4|679.4|682.4|679.4|1
1685062800000|2023-05-26 01:00:00|680.6|679.6|679.5|678.5|680.6|679.6|679.3|678.3|3
1685063100000|2023-05-26 01:05:00|679.6|678.6|679.5|678.5|680|679|679|678|1
1685063400000|2023-05-26 01:10:00|679.6|678.6|680.6|679.6|680.8|679.8|679.6|678.6|1
1685063700000|2023-05-26 01:15:00|680.4|679.4|680.3|679.3|680.8|679.8|680|679|10
1685064000000|2023-05-26 01:20:00|680.1|679.1|678.8|677.8|680.3|679.3|678.8|677.8|1
1685064300000|2023-05-26 01:25:00|678.9|677.9|679|678|679|678|678.5|677.5|0
1685064600000|2023-05-26 01:30:00|678.9|677.9|678.8|677.8|679|678|678.5|677.5|1
1685064900000|2023-05-26 01:35:00|678.9|677.9|678.9|677.9|679.5|678.5|678.8|677.8|2
1685065200000|2023-05-26 01:40:00|679|678|678.8|677.8|679|678|678.8|677.8|1
1685065500000|2023-05-26 01:45:00|679|678|678|677|679|678|678|677|1
1685065800000|2023-05-26 01:50:00|677.9|676.9|677.9|676.9|678.3|677.3|677.9|676.9|1
1685066100000|2023-05-26 01:55:00|678.3|677.3|677.9|676.9|678.3|677.3|677.5|676.5|3
1685066400000|2023-05-26 02:00:00|677.8|676.8|678.3|677.3|678.3|677.3|677.8|676.8|1
1685066700000|2023-05-26 02:05:00|678.4|677.4|678.6|677.6|678.8|677.8|678|677|30
1685067000000|2023-05-26 02:10:00|678.5|677.5|677.3|676.3|678.5|677.5|677.3|676.3|3
1685067300000|2023-05-26 02:15:00|677.4|676.4|677.9|676.9|678|677|677.4|676.4|7
1685067600000|2023-05-26 02:20:00|678|677|678|677|678.3|677.3|677.9|676.9|2
1685067900000|2023-05-26 02:25:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|1
1685068200000|2023-05-26 02:30:00|678.5|677.5|677.8|676.8|678.5|677.5|677.5|676.5|1
1685068500000|2023-05-26 02:35:00|677.6|676.6|677.5|676.5|677.8|676.8|677.3|676.3|1
1685068800000|2023-05-26 02:40:00|677.6|676.6|677.8|676.8|678.1|677.1|677.5|676.5|1
1685069100000|2023-05-26 02:45:00|677.6|676.6|677.4|676.4|677.8|676.8|677.4|676.4|0
1685069400000|2023-05-26 02:50:00|677.5|676.5|677.3|676.3|677.5|676.5|677.3|676.3|2
1685069700000|2023-05-26 02:55:00|677.1|676.1|677.3|676.3|677.8|676.8|677|676|1
1685070000000|2023-05-26 03:00:00|677.4|676.4|677.9|676.9|678|677|677.1|676.1|1
1685070300000|2023-05-26 03:05:00|678|677|678.6|677.6|678.6|677.6|678|677|18
1685070600000|2023-05-26 03:10:00|678.5|677.5|679.1|678.1|679.1|678.1|678.4|677.4|9
1685070900000|2023-05-26 03:15:00|679.3|678.3|678.8|677.8|679.3|678.3|678.8|677.8|1
1685071200000|2023-05-26 03:20:00|678.9|677.9|680|679|680|679|678.8|677.8|2
1685071500000|2023-05-26 03:25:00|679.9|678.9|680.3|679.3|680.4|679.4|679.9|678.9|45
1685071800000|2023-05-26 03:30:00|680.4|679.4|680|679|680.4|679.4|680|679|0
1685072100000|2023-05-26 03:35:00|679.9|678.9|679.8|678.8|679.9|678.9|679.6|678.6|1
1685072400000|2023-05-26 03:40:00|679.9|678.9|679.8|678.8|679.9|678.9|679.8|678.8|1
1685072700000|2023-05-26 03:45:00|679.6|678.6|680.1|679.1|680.1|679.1|679.6|678.6|5
1685073000000|2023-05-26 03:50:00|680.3|679.3|680.3|679.3|680.4|679.4|680.3|679.3|2
1685073300000|2023-05-26 03:55:00|680.1|679.1|679.6|678.6|680.1|679.1|679.6|678.6|2
1685073600000|2023-05-26 04:00:00|679.5|678.5|679.9|678.9|679.9|678.9|679.5|678.5|2
1685073900000|2023-05-26 04:05:00|679.8|678.8|679.8|678.8|679.9|678.9|679.8|678.8|4
1685074200000|2023-05-26 04:10:00|679.6|678.6|679.4|678.4|679.6|678.6|679.4|678.4|1
1685074500000|2023-05-26 04:15:00|679.5|678.5|679.5|678.5|679.5|678.5|679.4|678.4|1
1685074800000|2023-05-26 04:20:00|679.4|678.4|679.6|678.6|679.6|678.6|679.4|678.4|2
1685075100000|2023-05-26 04:25:00|679.5|678.5|679.4|678.4|679.6|678.6|679.4|678.4|1
1685075400000|2023-05-26 04:30:00|679.6|678.6|679.6|678.6|679.8|678.8|679.5|678.5|12
1685075700000|2023-05-26 04:35:00|679.8|678.8|680|679|680|679|679.6|678.6|2
1685076000000|2023-05-26 04:40:00|679.9|678.9|679.5|678.5|679.9|678.9|679.5|678.5|2
1685076300000|2023-05-26 04:45:00|679.4|678.4|679.5|678.5|679.6|678.6|679.4|678.4|1
1685076600000|2023-05-26 04:50:00|679.4|678.4|679.3|678.3|679.4|678.4|679.3|678.3|3
1685076900000|2023-05-26 04:55:00|679.1|678.1|679.3|678.3|679.4|678.4|679.1|678.1|1
1685077200000|2023-05-26 05:00:00|679.4|678.4|679.4|678.4|679.5|678.5|679.3|678.3|2
1685077500000|2023-05-26 05:05:00|679.3|678.3|679.3|678.3|679.5|678.5|679.3|678.3|2
1685077800000|2023-05-26 05:10:00|679.1|678.1|679.1|678.1|679.3|678.3|679.1|678.1|1
1685078100000|2023-05-26 05:15:00|679.4|678.4|679.3|678.3|679.5|678.5|679.1|678.1|4
1685078400000|2023-05-26 05:20:00|679.1|678.1|679.1|678.1|679.1|678.1|678.8|677.8|8
1685078700000|2023-05-26 05:25:00|679.3|678.3|680.4|679.4|680.4|679.4|679.3|678.3|3
1685079000000|2023-05-26 05:30:00|680.6|679.6|680.8|679.8|681.9|680.9|680.5|679.5|27
1685079300000|2023-05-26 05:35:00|680.9|679.9|680.8|679.8|681.4|680.4|680|679|9
1685079600000|2023-05-26 05:40:00|680.9|679.9|681|680|681.6|680.6|680.8|679.8|7
1685079900000|2023-05-26 05:45:00|680.9|679.9|680.9|679.9|681.1|680.1|680.5|679.5|0
1685080200000|2023-05-26 05:50:00|680.8|679.8|681|680|681.3|680.3|680.5|679.5|2
1685080500000|2023-05-26 05:55:00|680.9|679.9|680.8|679.8|680.9|679.9|680.3|679.3|5
1685080800000|2023-05-26 06:00:00|680.6|679.6|679.9|678.9|680.9|679.9|679.8|678.8|35
1685081100000|2023-05-26 06:05:00|680|679|680.1|679.1|680.3|679.3|679.9|678.9|4
1685081400000|2023-05-26 06:10:00|679.9|678.9|681.1|680.1|681.1|680.1|679.9|678.9|7
1685081700000|2023-05-26 06:15:00|681.3|680.3|680.5|679.5|681.3|680.3|680.3|679.3|25
1685082000000|2023-05-26 06:20:00|680.6|679.6|681.4|680.4|681.4|680.4|680.5|679.5|79
1685082300000|2023-05-26 06:25:00|681.3|680.3|681.8|680.8|682|681|681.1|680.1|19
1685082600000|2023-05-26 06:30:00|681.6|680.6|681.5|680.5|682.3|681.3|681.4|680.4|32
1685082900000|2023-05-26 06:35:00|681.4|680.4|681.8|680.8|681.8|680.8|681.1|680.1|14
1685083200000|2023-05-26 06:40:00|681.9|680.9|682.1|681.1|682.3|681.3|681.5|680.5|19
1685083500000|2023-05-26 06:45:00|682|681|681.6|680.6|682.4|681.4|681.5|680.5|131
1685083800000|2023-05-26 06:50:00|681.5|680.5|682.5|681.5|682.5|681.5|681.5|680.5|16
1685084100000|2023-05-26 06:55:00|682.4|681.4|681.8|680.8|682.4|681.4|681.8|680.8|8
1685084400000|2023-05-26 07:00:00|681.6|680.6|681.8|680.8|682.1|681.1|681.3|680.3|34
1685084700000|2023-05-26 07:05:00|681.9|680.9|682.3|681.3|683.1|682.1|681.8|680.8|46
1685085000000|2023-05-26 07:10:00|682.4|681.4|682.9|681.9|683.4|682.4|682.3|681.3|44
1685085300000|2023-05-26 07:15:00|683|682|682|681|683.1|682.1|681.8|680.8|40
1685085600000|2023-05-26 07:20:00|682.1|681.1|682|681|682.4|681.4|681.8|680.8|64
1685085900000|2023-05-26 07:25:00|682.1|681.1|681.5|680.5|682.1|681.1|681.3|680.3|151
1685086200000|2023-05-26 07:30:00|681.6|680.6|681.3|680.3|681.8|680.8|681.1|680.1|48
1685086500000|2023-05-26 07:35:00|681.4|680.4|679.4|678.4|681.4|680.4|679.1|678.1|359
1685086800000|2023-05-26 07:40:00|679.3|678.3|680.9|679.9|681.4|680.4|679.3|678.3|90
1685087100000|2023-05-26 07:45:00|680.8|679.8|679.6|678.6|681.1|680.1|679.3|678.3|78
1685087400000|2023-05-26 07:50:00|679.5|678.5|679.8|678.8|680|679|678.9|677.9|67
1685087700000|2023-05-26 07:55:00|679.6|678.6|679.6|678.6|679.9|678.9|679.1|678.1|72
1685088000000|2023-05-26 08:00:00|679.5|678.5|678.8|677.8|679.6|678.6|678.3|677.3|267
1685088300000|2023-05-26 08:05:00|678.9|677.9|678.6|677.6|679.1|678.1|678.1|677.1|119
1685088600000|2023-05-26 08:10:00|678.9|677.9|680.8|679.8|680.9|679.9|678.9|677.9|224
1685088900000|2023-05-26 08:15:00|680.9|679.9|683.9|682.9|684.4|683.4|680.8|679.8|2165
1685089200000|2023-05-26 08:20:00|684|683|683.6|682.6|684|683|682.9|681.9|184
1685089500000|2023-05-26 08:25:00|683.8|682.8|683.4|682.4|685.1|684.1|682.5|681.5|795
1685089800000|2023-05-26 08:30:00|683.5|682.5|683.3|682.3|684.3|683.3|682.9|681.9|342
1685090100000|2023-05-26 08:35:00|683.1|682.1|684|683|684.5|683.5|683|682|167
1685090400000|2023-05-26 08:40:00|684.1|683.1|682.6|681.6|684.4|683.4|682.6|681.6|86
1685090700000|2023-05-26 08:45:00|682.9|681.9|683.8|682.8|684|683|682.8|681.8|101
1685091000000|2023-05-26 08:50:00|683.9|682.9|684.6|683.6|684.6|683.6|683.5|682.5|25
1685091300000|2023-05-26 08:55:00|684.5|683.5|684.8|683.8|685.1|684.1|684.1|683.1|193
1685091600000|2023-05-26 09:00:00|684.9|683.9|684.5|683.5|685.4|684.4|684.3|683.3|62
1685091900000|2023-05-26 09:05:00|684.4|683.4|684.1|683.1|685.3|684.3|684.1|683.1|25
1685092200000|2023-05-26 09:10:00|684.3|683.3|683.6|682.6|684.4|683.4|683|682|339
1685092500000|2023-05-26 09:15:00|683.9|682.9|684.3|683.3|684.9|683.9|683.5|682.5|76
1685092800000|2023-05-26 09:20:00|684.1|683.1|684.9|683.9|685.4|684.4|684|683|256
1685093100000|2023-05-26 09:25:00|684.8|683.8|685.3|684.3|685.4|684.4|684.6|683.6|58
1685093400000|2023-05-26 09:30:00|685.4|684.4|686.1|685.1|686.1|685.1|685.3|684.3|147
1685093700000|2023-05-26 09:35:00|686|685|686.9|685.9|687.1|686.1|686|685|116
1685094000000|2023-05-26 09:40:00|687|686|685.9|684.9|687.3|686.3|685.8|684.8|105
1685094300000|2023-05-26 09:45:00|685.8|684.8|686|685|686.1|685.1|685.6|684.6|73
1685094600000|2023-05-26 09:50:00|686.1|685.1|687.4|686.4|687.4|686.4|686.1|685.1|155
1685094900000|2023-05-26 09:55:00|687.1|686.1|687.5|686.5|687.9|686.9|687|686|219
1685095200000|2023-05-26 10:00:00|687.1|686.1|687.9|686.9|688|687|687.1|686.1|115
1685095500000|2023-05-26 10:05:00|687.8|686.8|686.6|685.6|687.9|686.9|686.6|685.6|198
1685095800000|2023-05-26 10:10:00|686.8|685.8|686.5|685.5|686.9|685.9|686.3|685.3|233
1685096100000|2023-05-26 10:15:00|686.4|685.4|687.4|686.4|687.5|686.5|686.1|685.1|67
1685096400000|2023-05-26 10:20:00|687.5|686.5|687.4|686.4|687.6|686.6|686.9|685.9|45
1685096700000|2023-05-26 10:25:00|687.3|686.3|687.1|686.1|687.4|686.4|686.9|685.9|28
1685097000000|2023-05-26 10:30:00|687.3|686.3|686.8|685.8|687.3|686.3|686.6|685.6|87
1685097300000|2023-05-26 10:35:00|686.6|685.6|686.5|685.5|686.9|685.9|686.3|685.3|20
1685097600000|2023-05-26 10:40:00|686.6|685.6|686.1|685.1|686.6|685.6|686|685|14
1685097900000|2023-05-26 10:45:00|686.3|685.3|686.4|685.4|686.4|685.4|686|685|38
1685098200000|2023-05-26 10:50:00|686.6|685.6|687.3|686.3|687.3|686.3|686.4|685.4|35
1685098500000|2023-05-26 10:55:00|687.1|686.1|687.6|686.6|687.8|686.8|687.1|686.1|22
1685098800000|2023-05-26 11:00:00|687.8|686.8|688.4|687.4|688.8|687.8|687.6|686.6|44
1685099100000|2023-05-26 11:05:00|688.3|687.3|688.5|687.5|688.6|687.6|688.3|687.3|39
1685099400000|2023-05-26 11:10:00|688.6|687.6|689.9|688.9|689.9|688.9|688.5|687.5|146
1685099700000|2023-05-26 11:15:00|689.8|688.8|689.8|688.8|690|689|689.6|688.6|1090
1685100000000|2023-05-26 11:20:00|689.9|688.9|689.3|688.3|690|689|688.6|687.6|323
1685100300000|2023-05-26 11:25:00|689.4|688.4|690.4|689.4|690.6|689.6|689.1|688.1|855
1685100600000|2023-05-26 11:30:00|690.6|689.6|690.5|689.5|690.9|689.9|690.5|689.5|134
1685100900000|2023-05-26 11:35:00|690.4|689.4|690.4|689.4|690.5|689.5|690.1|689.1|214
1685101200000|2023-05-26 11:40:00|690.5|689.5|690.4|689.4|690.6|689.6|690.3|689.3|61
1685101500000|2023-05-26 11:45:00|690.1|689.1|689.9|688.9|690.3|689.3|689.8|688.8|54
1685101800000|2023-05-26 11:50:00|690|689|690.1|689.1|690.3|689.3|689.8|688.8|42
1685102100000|2023-05-26 11:55:00|690.3|689.3|690|689|690.4|689.4|689.8|688.8|33
1685102400000|2023-05-26 12:00:00|689.9|688.9|690.8|689.8|691.1|690.1|689.8|688.8|55
1685102700000|2023-05-26 12:05:00|690.9|689.9|689.9|688.9|690.9|689.9|689.9|688.9|30
1685103000000|2023-05-26 12:10:00|689.8|688.8|689.9|688.9|690.3|689.3|689.6|688.6|130
1685103300000|2023-05-26 12:15:00|690.1|689.1|690.5|689.5|690.9|689.9|690|689|614
1685103600000|2023-05-26 12:20:00|690.6|689.6|690.6|689.6|690.9|689.9|690.5|689.5|157
1685103900000|2023-05-26 12:25:00|690.8|689.8|691.4|690.4|691.6|690.6|690.5|689.5|121
1685104200000|2023-05-26 12:30:00|691.1|690.1|690|689|691.6|690.6|689.9|688.9|133
1685104500000|2023-05-26 12:35:00|690.1|689.1|689.4|688.4|690.4|689.4|688.9|687.9|154
1685104800000|2023-05-26 12:40:00|689.5|688.5|690.5|689.5|691.1|690.1|689.5|688.5|785
1685105100000|2023-05-26 12:45:00|690.6|689.6|692.1|691.1|692.4|691.4|690.4|689.4|101
1685105400000|2023-05-26 12:50:00|692.3|691.3|691.9|690.9|692.4|691.4|691.4|690.4|57
1685105700000|2023-05-26 12:55:00|691.8|690.8|691.6|690.6|692.1|691.1|691.6|690.6|121
1685106000000|2023-05-26 13:00:00|691.8|690.8|692.1|691.1|693.3|692.3|690.5|689.5|887
1685106300000|2023-05-26 13:05:00|692.3|691.3|691.4|690.4|692.6|691.6|690.9|689.9|473
1685106600000|2023-05-26 13:10:00|691.3|690.3|691.5|690.5|692|691|690.3|689.3|89
1685106900000|2023-05-26 13:15:00|691.8|690.8|691.8|690.8|692.3|691.3|691.4|690.4|72
1685107200000|2023-05-26 13:20:00|691.9|690.9|693|692|693.9|692.9|691.6|690.6|140
1685107500000|2023-05-26 13:25:00|693.1|692.1|691.9|690.9|693.1|692.1|691.6|690.6|209
1685107800000|2023-05-26 13:30:00|692.1|691.1|691.4|690.4|692.1|691.1|690.6|689.6|340
1685108100000|2023-05-26 13:35:00|691.3|690.3|690.3|689.3|692.1|691.1|690|689|349
1685108400000|2023-05-26 13:40:00|690.1|689.1|690.9|689.9|691.1|690.1|689.4|688.4|472
1685108700000|2023-05-26 13:45:00|691|690|690.3|689.3|691.6|690.6|690|689|341
1685109000000|2023-05-26 13:50:00|690.1|689.1|690.6|689.6|690.8|689.8|689.1|688.1|113
1685109300000|2023-05-26 13:55:00|690.5|689.5|690.5|689.5|690.9|689.9|690.1|689.1|63
1685109600000|2023-05-26 14:00:00|690.8|689.8|690.4|689.4|690.9|689.9|689.6|688.6|185
1685109900000|2023-05-26 14:05:00|690.5|689.5|692.4|691.4|692.9|691.9|690.5|689.5|1319
1685110200000|2023-05-26 14:10:00|692.5|691.5|691.4|690.4|692.5|691.5|691.3|690.3|145
1685110500000|2023-05-26 14:15:00|691.5|690.5|692.1|691.1|692.1|691.1|691.1|690.1|594
1685110800000|2023-05-26 14:20:00|692.3|691.3|692.4|691.4|692.4|691.4|691.6|690.6|264
1685111100000|2023-05-26 14:25:00|692.3|691.3|691.6|690.6|692.4|691.4|691.4|690.4|338
1685111400000|2023-05-26 14:30:00|692|691|691.8|690.8|692.1|691.1|689.6|688.6|658
1685111700000|2023-05-26 14:35:00|691.6|690.6|691.5|690.5|692.4|691.4|690.9|689.9|235
1685112000000|2023-05-26 14:40:00|691.6|690.6|691.5|690.5|692.5|691.5|690.9|689.9|115
1685112300000|2023-05-26 14:45:00|691.4|690.4|691|690|691.9|690.9|690.4|689.4|286
1685112600000|2023-05-26 14:50:00|690.9|689.9|689.1|688.1|691.3|690.3|688.6|687.6|1014
1685112900000|2023-05-26 14:55:00|689|688|688.3|687.3|689.5|688.5|687.8|686.8|115
1685113200000|2023-05-26 15:00:00|688.4|687.4|689.6|688.6|690.4|689.4|688.4|687.4|414
1685113500000|2023-05-26 15:05:00|689.8|688.8|689.4|688.4|690.8|689.8|689.3|688.3|400
1685113800000|2023-05-26 15:10:00|689.3|688.3|689.5|688.5|689.9|688.9|688.8|687.8|210
1685114100000|2023-05-26 15:15:00|689.4|688.4|693.9|692.9|694.1|693.1|689.4|688.4|774
1685114400000|2023-05-26 15:20:00|694|693|693.8|692.8|694.5|693.5|693.1|692.1|509
1685114700000|2023-05-26 15:25:00|693.9|692.9|692.9|691.9|694.3|693.3|692.6|691.6|1217
1685115000000|2023-05-26 15:30:00|692.8|691.8|693|692|693.3|692.3|692.4|691.4|794
1685115300000|2023-05-26 15:35:00|693.1|692.1|693.4|692.4|693.6|692.6|692.9|691.9|186
1685115600000|2023-05-26 15:40:00|693.3|692.3|691.4|690.4|693.4|692.4|691.3|690.3|143
1685115900000|2023-05-26 15:45:00|691.3|690.3|691.5|690.5|692.4|691.4|690.3|689.3|243
1685116200000|2023-05-26 15:50:00|691.6|690.6|692.6|691.6|692.9|691.9|691.1|690.1|32
1685116500000|2023-05-26 15:55:00|692.8|691.8|692|691|692.8|691.8|691.8|690.8|25
1685116800000|2023-05-26 16:00:00|691.9|690.9|691|690|692.3|691.3|690.8|689.8|53
1685117100000|2023-05-26 16:05:00|690.9|689.9|692.8|691.8|693|692|690.9|689.9|255
1685117400000|2023-05-26 16:10:00|692.9|691.9|692.5|691.5|692.9|691.9|692.1|691.1|14
1685117700000|2023-05-26 16:15:00|692.6|691.6|693|692|693.4|692.4|692.1|691.1|71
1685118000000|2023-05-26 16:20:00|693.1|692.1|693.6|692.6|693.8|692.8|692.1|691.1|77
1685118300000|2023-05-26 16:25:00|693.8|692.8|693.3|692.3|693.8|692.8|692.8|691.8|304
1685118600000|2023-05-26 16:30:00|693.4|692.4|693.4|692.4|694|693|693|692|32
1685118900000|2023-05-26 16:35:00|693.5|692.5|693.5|692.5|693.6|692.6|692.9|691.9|686
1685119200000|2023-05-26 16:40:00|693.4|692.4|693.4|692.4|694.3|693.3|693|692|33
1685119500000|2023-05-26 16:45:00|693.5|692.5|692.9|691.9|693.9|692.9|692.1|691.1|58
1685119800000|2023-05-26 16:50:00|692.8|691.8|693.5|692.5|693.8|692.8|692.6|691.6|71
1685120100000|2023-05-26 16:55:00|693.6|692.6|693|692|693.9|692.9|692.5|691.5|15
1685120400000|2023-05-26 17:00:00|692.9|691.9|693.4|692.4|693.9|692.9|692.4|691.4|50
1685120700000|2023-05-26 17:05:00|693.3|692.3|694|693|694.1|693.1|693.3|692.3|15
1685121000000|2023-05-26 17:10:00|693.9|692.9|693.6|692.6|694.4|693.4|693.5|692.5|84
1685121300000|2023-05-26 17:15:00|693.5|692.5|693.8|692.8|693.8|692.8|693.1|692.1|148
1685121600000|2023-05-26 17:20:00|693.9|692.9|693.5|692.5|694.5|693.5|693.4|692.4|65
1685121900000|2023-05-26 17:25:00|693.4|692.4|693.1|692.1|693.6|692.6|692.6|691.6|37
1685122200000|2023-05-26 17:30:00|693|692|693.5|692.5|693.8|692.8|692.6|691.6|18
1685122500000|2023-05-26 17:35:00|693.6|692.6|694.3|693.3|694.4|693.4|693.4|692.4|115
1685122800000|2023-05-26 17:40:00|694.4|693.4|692.8|691.8|694.4|693.4|692.6|691.6|292
1685123100000|2023-05-26 17:45:00|692.6|691.6|691.8|690.8|693.3|692.3|691.8|690.8|67
1685123400000|2023-05-26 17:50:00|691.9|690.9|692.5|691.5|692.6|691.6|691.6|690.6|173
1685123700000|2023-05-26 17:55:00|692.6|691.6|691.5|690.5|692.6|691.6|691.4|690.4|295
1685124000000|2023-05-26 18:00:00|691.4|690.4|690.6|689.6|691.9|690.9|690.4|689.4|465
1685124300000|2023-05-26 18:05:00|690.8|689.8|689.5|688.5|690.9|689.9|689.5|688.5|24
1685124600000|2023-05-26 18:10:00|689.4|688.4|688.9|687.9|689.9|688.9|688.9|687.9|11
1685124900000|2023-05-26 18:15:00|688.8|687.8|689.3|688.3|690|689|688.4|687.4|117
1685125200000|2023-05-26 18:20:00|689.1|688.1|688.3|687.3|689.3|688.3|687.9|686.9|52
1685125500000|2023-05-26 18:25:00|688.4|687.4|689.4|688.4|690.3|689.3|688.4|687.4|311
1685125800000|2023-05-26 18:30:00|689.5|688.5|689.1|688.1|689.8|688.8|688.9|687.9|206
1685126100000|2023-05-26 18:35:00|689|688|688.9|687.9|689.1|688.1|688.5|687.5|13
1685126400000|2023-05-26 18:40:00|689|688|689|688|689.3|688.3|688.9|687.9|11
1685126700000|2023-05-26 18:45:00|688.9|687.9|689.1|688.1|689.4|688.4|688.9|687.9|20
1685127000000|2023-05-26 18:50:00|689.3|688.3|689.5|688.5|689.5|688.5|688.9|687.9|0
1685127300000|2023-05-26 18:55:00|689.6|688.6|689.5|688.5|689.8|688.8|689.3|688.3|0
1685322000000|2023-05-29 01:00:00|693|692|692|691|693.8|692.8|691.8|690.8|0
1685322300000|2023-05-29 01:05:00|692.1|691.1|693.5|692.5|693.8|692.8|692.1|691.1|10
1685322600000|2023-05-29 01:10:00|693.4|692.4|693.3|692.3|693.5|692.5|692.8|691.8|2
1685322900000|2023-05-29 01:15:00|693.4|692.4|694|693|694|693|693.3|692.3|1
1685323200000|2023-05-29 01:20:00|694.3|693.3|693.5|692.5|694.8|693.8|693.5|692.5|2
1685323500000|2023-05-29 01:25:00|693.6|692.6|693.6|692.6|693.9|692.9|693.5|692.5|1
1685323800000|2023-05-29 01:30:00|693.8|692.8|693.5|692.5|694|693|693|692|0
1685324100000|2023-05-29 01:35:00|693.3|692.3|693.1|692.1|693.5|692.5|693|692|2
1685324400000|2023-05-29 01:40:00|693.3|692.3|692.6|691.6|693.3|692.3|692.5|691.5|0
1685324700000|2023-05-29 01:45:00|692.8|691.8|692.5|691.5|692.8|691.8|692.5|691.5|0
1685325000000|2023-05-29 01:50:00|692.8|691.8|693|692|693.3|692.3|692.5|691.5|0
1685325300000|2023-05-29 01:55:00|693.1|692.1|693.8|692.8|693.8|692.8|693|692|0
1685325600000|2023-05-29 02:00:00|693.6|692.6|694|693|694.3|693.3|693.5|692.5|5
1685325900000|2023-05-29 02:05:00|694.3|693.3|694.4|693.4|694.4|693.4|694|693|1
1685326200000|2023-05-29 02:10:00|694.3|693.3|694.3|693.3|694.4|693.4|694|693|0
1685326500000|2023-05-29 02:15:00|694.1|693.1|694|693|694.3|693.3|694|693|1
1685327100000|2023-05-29 02:25:00|693.8|692.8|693.8|692.8|693.8|692.8|693.8|692.8|0
1685327400000|2023-05-29 02:30:00|694|693|694.5|693.5|694.8|693.8|694|693|60
1685327700000|2023-05-29 02:35:00|694.4|693.4|694.4|693.4|694.5|693.5|694|693|7
1685328000000|2023-05-29 02:40:00|694.5|693.5|694.5|693.5|694.6|693.6|694.3|693.3|0
1685328300000|2023-05-29 02:45:00|694.6|693.6|694.1|693.1|694.6|693.6|694.1|693.1|0
1685328600000|2023-05-29 02:50:00|694.3|693.3|694|693|694.3|693.3|693.8|692.8|0
1685328900000|2023-05-29 02:55:00|693.8|692.8|693.8|692.8|694|693|693.8|692.8|50
1685329500000|2023-05-29 03:05:00|693.9|692.9|693.8|692.8|693.9|692.9|693.5|692.5|0
1685329800000|2023-05-29 03:10:00|693.6|692.6|693.8|692.8|693.8|692.8|693.6|692.6|0
1685330100000|2023-05-29 03:15:00|693.6|692.6|693.5|692.5|693.8|692.8|693.5|692.5|0
1685330400000|2023-05-29 03:20:00|693.6|692.6|693.4|692.4|693.6|692.6|693.3|692.3|36
1685330700000|2023-05-29 03:25:00|693.1|692.1|693.5|692.5|693.5|692.5|693.1|692.1|5
1685331000000|2023-05-29 03:30:00|693.3|692.3|693.3|692.3|693.3|692.3|693.3|692.3|0
1685331300000|2023-05-29 03:35:00|693.4|692.4|693.3|692.3|693.5|692.5|693.3|692.3|0
1685331600000|2023-05-29 03:40:00|693|692|693|692|693|692|693|692|0
1685331900000|2023-05-29 03:45:00|693.1|692.1|693|692|693.3|692.3|693|692|0
1685332200000|2023-05-29 03:50:00|693.1|692.1|693.3|692.3|693.3|692.3|693.1|692.1|0
1685332500000|2023-05-29 03:55:00|693.1|692.1|693|692|693.3|692.3|693|692|0
1685332800000|2023-05-29 04:00:00|693.3|692.3|693.3|692.3|693.3|692.3|693.3|692.3|0
1685333100000|2023-05-29 04:05:00|693|692|693|692|693|692|693|692|0
1685334600000|2023-05-29 04:30:00|693.1|692.1|693|692|693.1|692.1|693|692|0
1685334900000|2023-05-29 04:35:00|693.1|692.1|693.1|692.1|693.1|692.1|693.1|692.1|1
1685335200000|2023-05-29 04:40:00|693.3|692.3|693|692|693.3|692.3|693|692|0
1685336100000|2023-05-29 04:55:00|693.3|692.3|693.3|692.3|693.3|692.3|693.3|692.3|0
1685336400000|2023-05-29 05:00:00|693.4|692.4|693.8|692.8|693.8|692.8|693.4|692.4|21
1685336700000|2023-05-29 05:05:00|693.6|692.6|693.3|692.3|693.6|692.6|693|692|2
1685337000000|2023-05-29 05:10:00|693.1|692.1|693.3|692.3|693.3|692.3|693.1|692.1|0
1685337300000|2023-05-29 05:15:00|693.1|692.1|693|692|693.3|692.3|693|692|0
1685337600000|2023-05-29 05:20:00|693.3|692.3|693|692|693.3|692.3|693|692|0
1685337900000|2023-05-29 05:25:00|693.1|692.1|693|692|693.1|692.1|693|692|2
1685338200000|2023-05-29 05:30:00|692.9|691.9|693|692|693.1|692.1|692.8|691.8|5
1685338500000|2023-05-29 05:35:00|693.1|692.1|692.8|691.8|693.1|692.1|692.8|691.8|2
1685338800000|2023-05-29 05:40:00|693|692|692.8|691.8|693.1|692.1|692.8|691.8|0
1685339100000|2023-05-29 05:45:00|692.9|691.9|692.5|691.5|693|692|692.5|691.5|0
1685339400000|2023-05-29 05:50:00|692.4|691.4|692.5|691.5|692.8|691.8|692.3|691.3|1
1685339700000|2023-05-29 05:55:00|692.8|691.8|691.8|690.8|692.8|691.8|691.8|690.8|1
1685340000000|2023-05-29 06:00:00|692|691|691.8|690.8|692.3|691.3|691.4|690.4|8
1685340300000|2023-05-29 06:05:00|691.9|690.9|692.3|691.3|692.3|691.3|691.3|690.3|2
1685340600000|2023-05-29 06:10:00|692.1|691.1|692.3|691.3|692.8|691.8|692|691|65
1685340900000|2023-05-29 06:15:00|692.4|691.4|692.3|691.3|692.4|691.4|692|691|6
1685341200000|2023-05-29 06:20:00|692|691|692.5|691.5|692.5|691.5|691.8|690.8|7
1685341500000|2023-05-29 06:25:00|692.3|691.3|692.3|691.3|692.3|691.3|692|691|0
1685341800000|2023-05-29 06:30:00|692|691|692.8|691.8|692.9|691.9|692|691|0
1685342100000|2023-05-29 06:35:00|692.6|691.6|692.5|691.5|692.8|691.8|692.5|691.5|4
1685342400000|2023-05-29 06:40:00|692.4|691.4|691.6|690.6|692.5|691.5|691.4|690.4|159
1685342700000|2023-05-29 06:45:00|691.8|690.8|692.9|691.9|692.9|691.9|691.6|690.6|25
1685343000000|2023-05-29 06:50:00|692.8|691.8|693.4|692.4|693.5|692.5|692.8|691.8|8
1685343300000|2023-05-29 06:55:00|693.5|692.5|693.4|692.4|693.9|692.9|693.3|692.3|41
1685343600000|2023-05-29 07:00:00|693.5|692.5|694.4|693.4|694.6|693.6|693.1|692.1|143
1685343900000|2023-05-29 07:05:00|694.1|693.1|694.9|693.9|695.3|694.3|693.9|692.9|152
1685344200000|2023-05-29 07:10:00|694.8|693.8|694.9|693.9|695.3|694.3|694.8|693.8|9
1685344500000|2023-05-29 07:15:00|695|694|695.4|694.4|695.4|694.4|694.6|693.6|26
1685344800000|2023-05-29 07:20:00|695.3|694.3|695.8|694.8|695.9|694.9|695.3|694.3|84
1685345100000|2023-05-29 07:25:00|695.6|694.6|696.1|695.1|696.1|695.1|695.5|694.5|103
1685345400000|2023-05-29 07:30:00|696.3|695.3|695.3|694.3|696.4|695.4|695.1|694.1|88
1685345700000|2023-05-29 07:35:00|695.4|694.4|695.4|694.4|695.4|694.4|695.1|694.1|80
1685346000000|2023-05-29 07:40:00|695.3|694.3|694.8|693.8|695.3|694.3|694.4|693.4|48
1685346300000|2023-05-29 07:45:00|694.9|693.9|693.9|692.9|694.9|693.9|693.9|692.9|162
1685346600000|2023-05-29 07:50:00|694.1|693.1|693.9|692.9|694.4|693.4|693.8|692.8|61
1685346900000|2023-05-29 07:55:00|693.8|692.8|694.1|693.1|694.5|693.5|693.6|692.6|169
1685347200000|2023-05-29 08:00:00|694.3|693.3|693.4|692.4|694.3|693.3|693.4|692.4|137
1685347500000|2023-05-29 08:05:00|693.5|692.5|693.4|692.4|693.5|692.5|692.6|691.6|200
1685347800000|2023-05-29 08:10:00|693.5|692.5|693.1|692.1|693.6|692.6|692.8|691.8|48
1685348100000|2023-05-29 08:15:00|693.4|692.4|693.4|692.4|693.6|692.6|692.8|691.8|119
1685348400000|2023-05-29 08:20:00|693.3|692.3|693.6|692.6|693.8|692.8|693.1|692.1|107
1685348700000|2023-05-29 08:25:00|693.9|692.9|693.3|692.3|694.3|693.3|693.1|692.1|674
1685349000000|2023-05-29 08:30:00|693.1|692.1|691.8|690.8|693.4|692.4|691.6|690.6|373
1685349300000|2023-05-29 08:35:00|691.6|690.6|691.6|690.6|691.9|690.9|690.9|689.9|79
1685349600000|2023-05-29 08:40:00|691.5|690.5|691.5|690.5|691.8|690.8|691.1|690.1|99
1685349900000|2023-05-29 08:45:00|691.6|690.6|691.8|690.8|691.8|690.8|691|690|3
1685350200000|2023-05-29 08:50:00|691.6|690.6|691.5|690.5|691.9|690.9|691.4|690.4|38
1685350500000|2023-05-29 08:55:00|691.4|690.4|691.1|690.1|691.4|690.4|690.8|689.8|103
1685350800000|2023-05-29 09:00:00|691|690|691.1|690.1|691.4|690.4|690.6|689.6|128
1685351100000|2023-05-29 09:05:00|691|690|691.4|690.4|691.6|690.6|691|690|9
1685351400000|2023-05-29 09:10:00|691.5|690.5|690.5|689.5|691.9|690.9|690.5|689.5|16
1685351700000|2023-05-29 09:15:00|690.6|689.6|691.3|690.3|691.3|690.3|690.5|689.5|44
1685352000000|2023-05-29 09:20:00|691.1|690.1|690.4|689.4|691.4|690.4|690.1|689.1|38
1685352300000|2023-05-29 09:25:00|690.5|689.5|689.8|688.8|690.5|689.5|689.3|688.3|226
1685352600000|2023-05-29 09:30:00|689.6|688.6|689|688|689.6|688.6|688.9|687.9|29
1685352900000|2023-05-29 09:35:00|689.1|688.1|689.6|688.6|689.6|688.6|689|688|31
1685353200000|2023-05-29 09:40:00|689.5|688.5|689.6|688.6|689.9|688.9|689.4|688.4|45
1685353500000|2023-05-29 09:45:00|689.5|688.5|688.9|687.9|689.6|688.6|688.9|687.9|15
1685353800000|2023-05-29 09:50:00|688.8|687.8|688.4|687.4|688.9|687.9|688.1|687.1|5
1685354100000|2023-05-29 09:55:00|688.5|687.5|687.9|686.9|688.5|687.5|687.5|686.5|73
1685354400000|2023-05-29 10:00:00|687.8|686.8|687.6|686.6|688.1|687.1|687.6|686.6|20
1685354700000|2023-05-29 10:05:00|687.9|686.9|688|687|688|687|687.4|686.4|16
1685355000000|2023-05-29 10:10:00|688.1|687.1|687.8|686.8|688.3|687.3|687.6|686.6|18
1685355300000|2023-05-29 10:15:00|687.9|686.9|688|687|688|687|687.8|686.8|7
1685355600000|2023-05-29 10:20:00|687.9|686.9|687.8|686.8|688|687|687.6|686.6|5
1685355900000|2023-05-29 10:25:00|687.6|686.6|688.3|687.3|688.4|687.4|687.6|686.6|10
1685356200000|2023-05-29 10:30:00|688.1|687.1|687.4|686.4|688.1|687.1|687.4|686.4|19
1685356500000|2023-05-29 10:35:00|687.5|686.5|687.6|686.6|688|687|687.4|686.4|52
1685356800000|2023-05-29 10:40:00|687.8|686.8|687.9|686.9|688.1|687.1|687.6|686.6|0
1685357100000|2023-05-29 10:45:00|687.8|686.8|687.6|686.6|688|687|687.6|686.6|44
1685357400000|2023-05-29 10:50:00|687.9|686.9|688.5|687.5|688.6|687.6|687.9|686.9|35
1685357700000|2023-05-29 10:55:00|688.4|687.4|687.9|686.9|688.5|687.5|687.6|686.6|45
1685358000000|2023-05-29 11:00:00|687.6|686.6|687.6|686.6|688|687|687.4|686.4|10
1685358300000|2023-05-29 11:05:00|687.5|686.5|687.6|686.6|687.8|686.8|687.5|686.5|11
1685358600000|2023-05-29 11:10:00|687.4|686.4|687.6|686.6|687.9|686.9|687.4|686.4|14
1685358900000|2023-05-29 11:15:00|687.9|686.9|687.9|686.9|687.9|686.9|687.9|686.9|10
1685359200000|2023-05-29 11:20:00|688|687|687.8|686.8|688.4|687.4|687.8|686.8|6
1685359500000|2023-05-29 11:25:00|687.9|686.9|688|687|688|687|687.8|686.8|8
1685359800000|2023-05-29 11:30:00|687.8|686.8|687.4|686.4|687.9|686.9|687.3|686.3|0
1685360100000|2023-05-29 11:35:00|687.5|686.5|688.1|687.1|688.3|687.3|687.5|686.5|13
1685360400000|2023-05-29 11:40:00|688|687|688.1|687.1|688.3|687.3|687.9|686.9|17
1685360700000|2023-05-29 11:45:00|687.9|686.9|688.4|687.4|688.5|687.5|687.9|686.9|5
1685361000000|2023-05-29 11:50:00|688.5|687.5|687.5|686.5|688.5|687.5|687.4|686.4|5
1685361300000|2023-05-29 11:55:00|687.4|686.4|686.9|685.9|687.6|686.6|686.6|685.6|11
1685361600000|2023-05-29 12:00:00|686.8|685.8|686.5|685.5|687.1|686.1|686.1|685.1|19
1685361900000|2023-05-29 12:05:00|686.4|685.4|686.8|685.8|687.1|686.1|686.3|685.3|5
1685362200000|2023-05-29 12:10:00|686.9|685.9|686.5|685.5|686.9|685.9|686.4|685.4|11
1685362500000|2023-05-29 12:15:00|686.4|685.4|686.3|685.3|686.4|685.4|686|685|37
1685362800000|2023-05-29 12:20:00|686.1|685.1|686.3|685.3|686.8|685.8|685.9|684.9|24
1685363100000|2023-05-29 12:25:00|686.1|685.1|685.5|684.5|686.3|685.3|685.1|684.1|45
1685363400000|2023-05-29 12:30:00|685.4|684.4|684.3|683.3|685.5|684.5|684.3|683.3|39
1685363700000|2023-05-29 12:35:00|684.1|683.1|683.9|682.9|684.3|683.3|683.3|682.3|567
1685364000000|2023-05-29 12:40:00|683.8|682.8|683.6|682.6|684.1|683.1|683.6|682.6|15
1685364300000|2023-05-29 12:45:00|683.5|682.5|683.9|682.9|684|683|683.5|682.5|23
1685364600000|2023-05-29 12:50:00|683.8|682.8|684.9|683.9|685|684|683.8|682.8|23
1685364900000|2023-05-29 12:55:00|684.8|683.8|684.5|683.5|685.1|684.1|684.1|683.1|29
1685365200000|2023-05-29 13:00:00|684.6|683.6|683.6|682.6|684.6|683.6|683.6|682.6|29
1685365500000|2023-05-29 13:05:00|683.8|682.8|684.6|683.6|684.9|683.9|683|682|10
1685365800000|2023-05-29 13:10:00|684.5|683.5|683.5|682.5|685|684|683.5|682.5|7
1685366100000|2023-05-29 13:15:00|683.4|682.4|683.5|682.5|684|683|683.4|682.4|4
1685366400000|2023-05-29 13:20:00|683.6|682.6|684|683|684.1|683.1|683.3|682.3|18
1685366700000|2023-05-29 13:25:00|683.9|682.9|683.6|682.6|684.1|683.1|683.5|682.5|70
1685367000000|2023-05-29 13:30:00|683.5|682.5|683.6|682.6|684.4|683.4|683.1|682.1|15
1685367300000|2023-05-29 13:35:00|683.9|682.9|683.9|682.9|684.1|683.1|683.6|682.6|203
1685367600000|2023-05-29 13:40:00|683.8|682.8|684.3|683.3|684.4|683.4|683.1|682.1|129
1685367900000|2023-05-29 13:45:00|684.4|683.4|685.1|684.1|685.4|684.4|684.1|683.1|38
1685368200000|2023-05-29 13:50:00|685.3|684.3|686.1|685.1|686.6|685.6|685.3|684.3|26
1685368500000|2023-05-29 13:55:00|686.3|685.3|686.8|685.8|687.1|686.1|685.9|684.9|43
1685368800000|2023-05-29 14:00:00|686.9|685.9|686.4|685.4|687.3|686.3|686.1|685.1|40
1685369100000|2023-05-29 14:05:00|686.3|685.3|685.9|684.9|686.6|685.6|685.9|684.9|55
1685369400000|2023-05-29 14:10:00|686.1|685.1|687.9|686.9|688|687|686|685|27
1685369700000|2023-05-29 14:15:00|687.8|686.8|687.9|686.9|687.9|686.9|687.6|686.6|11
1685370000000|2023-05-29 14:20:00|687.8|686.8|688.1|687.1|688.1|687.1|687.6|686.6|195
1685370300000|2023-05-29 14:25:00|687.9|686.9|688|687|688.1|687.1|687.6|686.6|21
1685370600000|2023-05-29 14:30:00|688.3|687.3|688.9|687.9|688.9|687.9|688|687|77
1685370900000|2023-05-29 14:35:00|688.6|687.6|687.9|686.9|688.6|687.6|687.9|686.9|25
1685371200000|2023-05-29 14:40:00|688|687|688.6|687.6|688.8|687.8|686.8|685.8|17
1685371500000|2023-05-29 14:45:00|688.5|687.5|688.3|687.3|688.8|687.8|688.1|687.1|31
1685371800000|2023-05-29 14:50:00|688.1|687.1|688.6|687.6|688.8|687.8|688.1|687.1|56
1685372100000|2023-05-29 14:55:00|688.8|687.8|689.3|688.3|689.3|688.3|688.6|687.6|8
1685372400000|2023-05-29 15:00:00|689.1|688.1|690.3|689.3|690.6|689.6|688.8|687.8|80
1685372700000|2023-05-29 15:05:00|690.4|689.4|690.4|689.4|690.4|689.4|689.8|688.8|20
1685373000000|2023-05-29 15:10:00|690.5|689.5|690.4|689.4|690.8|689.8|689.9|688.9|20
1685373300000|2023-05-29 15:15:00|690.5|689.5|689.8|688.8|690.5|689.5|689.4|688.4|24
1685373600000|2023-05-29 15:20:00|689.6|688.6|690.4|689.4|690.4|689.4|689.4|688.4|28
1685373900000|2023-05-29 15:25:00|690.3|689.3|689.5|688.5|690.8|689.8|689.3|688.3|490
1685374200000|2023-05-29 15:30:00|689.4|688.4|689.6|688.6|690.5|689.5|689.4|688.4|46
1685374500000|2023-05-29 15:35:00|689.5|688.5|689.9|688.9|690.1|689.1|689.5|688.5|8
1685374800000|2023-05-29 15:40:00|689.8|688.8|689.8|688.8|689.9|688.9|689.6|688.6|4
1685375100000|2023-05-29 15:45:00|689.9|688.9|689.9|688.9|690.1|689.1|689.8|688.8|10
1685375400000|2023-05-29 15:50:00|689.8|688.8|690.1|689.1|690.4|689.4|689.8|688.8|38
1685375700000|2023-05-29 15:55:00|690|689|689.6|688.6|690|689|689.5|688.5|19
1685376000000|2023-05-29 16:00:00|689.8|688.8|690.5|689.5|690.6|689.6|689.6|688.6|12
1685376300000|2023-05-29 16:05:00|690.6|689.6|690.3|689.3|690.8|689.8|690.3|689.3|3
1685376600000|2023-05-29 16:10:00|690.4|689.4|690.8|689.8|690.9|689.9|690.1|689.1|8
1685376900000|2023-05-29 16:15:00|690.6|689.6|690.6|689.6|690.9|689.9|690.4|689.4|7
1685377200000|2023-05-29 16:20:00|690.5|689.5|690.4|689.4|690.6|689.6|690.3|689.3|10
1685377500000|2023-05-29 16:25:00|690.6|689.6|690.8|689.8|690.8|689.8|690.4|689.4|24
1685377800000|2023-05-29 16:30:00|690.6|689.6|690.9|689.9|691.3|690.3|690.6|689.6|9
1685378100000|2023-05-29 16:35:00|691|690|691.1|690.1|691.3|690.3|690.9|689.9|1
1685378400000|2023-05-29 16:40:00|691|690|691.4|690.4|691.4|690.4|691|690|3
1685378700000|2023-05-29 16:45:00|691.6|690.6|691.6|690.6|691.8|690.8|691.5|690.5|4
1685379000000|2023-05-29 16:50:00|691.5|690.5|691.9|690.9|692|691|691.5|690.5|5
1685379300000|2023-05-29 16:55:00|692|691|693.3|692.3|693.8|692.8|692|691|42
1685379600000|2023-05-29 17:00:00|693.4|692.4|693.3|692.3|693.5|692.5|693|692|5
1685379900000|2023-05-29 17:05:00|||||||||5
1685380200000|2023-05-29 17:10:00|693|692|693|692|693.3|692.3|693|692|12
1685380500000|2023-05-29 17:15:00|692.8|691.8|691.6|690.6|693|692|691.6|690.6|165
1685380800000|2023-05-29 17:20:00|691.5|690.5|691.9|690.9|691.9|690.9|691.4|690.4|34
1685381100000|2023-05-29 17:25:00|692|691|692|691|692.3|691.3|692|691|2
1685408400000|2023-05-30 01:00:00|691.9|690.9|693|692|693.8|692.8|691.8|690.8|7
1685408700000|2023-05-30 01:05:00|692.8|691.8|692.8|691.8|693.1|692.1|692.5|691.5|4
1685409000000|2023-05-30 01:10:00|692.9|691.9|693.5|692.5|693.5|692.5|692.8|691.8|4
1685409300000|2023-05-30 01:15:00|693.6|692.6|693.8|692.8|693.8|692.8|693.5|692.5|2
1685409600000|2023-05-30 01:20:00|693.4|692.4|694.5|693.5|694.8|693.8|693.4|692.4|19
1685409900000|2023-05-30 01:25:00|694.6|693.6|694.6|693.6|694.8|693.8|694.5|693.5|2
1685410200000|2023-05-30 01:30:00|694.8|693.8|694.9|693.9|695.1|694.1|694.8|693.8|1
1685410500000|2023-05-30 01:35:00|694.8|693.8|694.9|693.9|695.1|694.1|694.8|693.8|3
1685410800000|2023-05-30 01:40:00|694.8|693.8|694|693|694.8|693.8|694|693|5
1685411100000|2023-05-30 01:45:00|694.1|693.1|693.8|692.8|694.1|693.1|693.8|692.8|1
1685411400000|2023-05-30 01:50:00|693.9|692.9|693.8|692.8|693.9|692.9|693.6|692.6|0
1685411700000|2023-05-30 01:55:00|693.6|692.6|693.8|692.8|694|693|693.6|692.6|1
1685412000000|2023-05-30 02:00:00|693.9|692.9|694.3|693.3|694.5|693.5|693.8|692.8|4
1685412300000|2023-05-30 02:05:00|694.4|693.4|693.8|692.8|694.4|693.4|693.8|692.8|0
1685412600000|2023-05-30 02:10:00|693.6|692.6|693.8|692.8|693.9|692.9|693.5|692.5|0
1685412900000|2023-05-30 02:15:00|693.6|692.6|693.8|692.8|693.8|692.8|693.6|692.6|0
1685413200000|2023-05-30 02:20:00|693.9|692.9|693.8|692.8|694|693|693.8|692.8|1
1685413500000|2023-05-30 02:25:00|693.9|692.9|694|693|694|693|693.9|692.9|1
1685413800000|2023-05-30 02:30:00|693.9|692.9|693|692|693.9|692.9|693|692|0
1685414100000|2023-05-30 02:35:00|693.1|692.1|693|692|693.5|692.5|693|692|2
1685414400000|2023-05-30 02:40:00|693.1|692.1|693.1|692.1|693.4|692.4|693|692|1
1685414700000|2023-05-30 02:45:00|693.3|692.3|692.8|691.8|693.3|692.3|692.8|691.8|0
1685415000000|2023-05-30 02:50:00|692.5|691.5|691.9|690.9|692.8|691.8|691.9|690.9|1
1685415300000|2023-05-30 02:55:00|692.1|691.1|691.8|690.8|692.1|691.1|691.8|690.8|4
1685415600000|2023-05-30 03:00:00|691.9|690.9|691.5|690.5|691.9|690.9|691.5|690.5|0
1685415900000|2023-05-30 03:05:00|691.4|690.4|690.8|689.8|691.6|690.6|690.5|689.5|0
1685416200000|2023-05-30 03:10:00|690.6|689.6|690.4|689.4|690.8|689.8|690.4|689.4|6
1685416500000|2023-05-30 03:15:00|690.6|689.6|689.3|688.3|690.6|689.6|689.3|688.3|2
1685416800000|2023-05-30 03:20:00|689|688|688.5|687.5|689.5|688.5|688.5|687.5|0
1685417100000|2023-05-30 03:25:00|688.4|687.4|687.6|686.6|688.4|687.4|687.1|686.1|21
1685417400000|2023-05-30 03:30:00|687.5|686.5|687.6|686.6|687.9|686.9|687.5|686.5|5
1685417700000|2023-05-30 03:35:00|687.8|686.8|688.3|687.3|688.3|687.3|687.8|686.8|15
1685418000000|2023-05-30 03:40:00|688.1|687.1|688.1|687.1|688.1|687.1|688|687|0
1685418300000|2023-05-30 03:45:00|688.4|687.4|688.8|687.8|688.8|687.8|688.3|687.3|0
1685418600000|2023-05-30 03:50:00|688.6|687.6|688.5|687.5|688.8|687.8|688.4|687.4|0
1685418900000|2023-05-30 03:55:00|688.4|687.4|688.4|687.4|688.5|687.5|688.4|687.4|0
1685419200000|2023-05-30 04:00:00|688.1|687.1|688.4|687.4|688.5|687.5|688.1|687.1|0
1685419500000|2023-05-30 04:05:00|688.5|687.5|688.5|687.5|688.6|687.6|688.4|687.4|50
1685419800000|2023-05-30 04:10:00|||||||||20
1685420100000|2023-05-30 04:15:00|688.4|687.4|688.1|687.1|688.5|687.5|688.1|687.1|0
1685420400000|2023-05-30 04:20:00|688|687|687.9|686.9|688|687|687.9|686.9|0
1685420700000|2023-05-30 04:25:00|688|687|688.3|687.3|688.3|687.3|688|687|0
1685421000000|2023-05-30 04:30:00|688.5|687.5|687.6|686.6|688.5|687.5|687.5|686.5|0
1685421300000|2023-05-30 04:35:00|687.5|686.5|687.8|686.8|687.8|686.8|687.5|686.5|0
1685421600000|2023-05-30 04:40:00|687.6|686.6|687.5|686.5|687.8|686.8|687.4|686.4|0
1685421900000|2023-05-30 04:45:00|687.8|686.8|687.8|686.8|687.8|686.8|687.8|686.8|0
1685422200000|2023-05-30 04:50:00|687.6|686.6|687.5|686.5|687.6|686.6|687.5|686.5|0
1685422500000|2023-05-30 04:55:00|687.6|686.6|687.6|686.6|687.8|686.8|687.6|686.6|0
1685422800000|2023-05-30 05:00:00|687.5|686.5|687.6|686.6|687.8|686.8|687.5|686.5|0
1685423100000|2023-05-30 05:05:00|687.8|686.8|688|687|688.3|687.3|687.6|686.6|4
1685423400000|2023-05-30 05:10:00|687.9|686.9|688.1|687.1|688.1|687.1|687.9|686.9|1
1685423700000|2023-05-30 05:15:00|687.9|686.9|687.9|686.9|688.1|687.1|687.9|686.9|1
1685424000000|2023-05-30 05:20:00|688|687|687.3|686.3|688|687|687.3|686.3|4
1685424300000|2023-05-30 05:25:00|687.4|686.4|687.3|686.3|687.6|686.6|687.3|686.3|3
1685424600000|2023-05-30 05:30:00|687.1|686.1|687.3|686.3|687.8|686.8|687|686|7
1685424900000|2023-05-30 05:35:00|687.4|686.4|686.5|685.5|687.4|686.4|686.4|685.4|4
1685425200000|2023-05-30 05:40:00|686.4|685.4|686.9|685.9|686.9|685.9|686.4|685.4|0
1685425500000|2023-05-30 05:45:00|686.8|685.8|686.6|685.6|686.9|685.9|686.3|685.3|0
1685425800000|2023-05-30 05:50:00|686.5|685.5|686.6|685.6|686.6|685.6|686.4|685.4|0
1685426100000|2023-05-30 05:55:00|686.4|685.4|686.4|685.4|686.9|685.9|686.4|685.4|0
1685426400000|2023-05-30 06:00:00|686.3|685.3|688|687|688|687|686.3|685.3|0
1685426700000|2023-05-30 06:05:00|688.1|687.1|688.3|687.3|688.4|687.4|687.9|686.9|16
1685427000000|2023-05-30 06:10:00|688|687|688|687|688.3|687.3|687.8|686.8|12
1685427300000|2023-05-30 06:15:00|687.9|686.9|688.5|687.5|688.5|687.5|687.6|686.6|5
1685427600000|2023-05-30 06:20:00|688.6|687.6|688.9|687.9|688.9|687.9|688.6|687.6|17
1685427900000|2023-05-30 06:25:00|688.8|687.8|689|688|689|688|688.8|687.8|6
1685428200000|2023-05-30 06:30:00|689.5|688.5|690.4|689.4|690.6|689.6|689.5|688.5|132
1685428500000|2023-05-30 06:35:00|690.3|689.3|690|689|690.4|689.4|689.8|688.8|5
1685428800000|2023-05-30 06:40:00|689.9|688.9|689.4|688.4|690|689|689.4|688.4|4
1685429100000|2023-05-30 06:45:00|689.3|688.3|689.1|688.1|689.5|688.5|688.9|687.9|28
1685429400000|2023-05-30 06:50:00|689|688|689.5|688.5|689.8|688.8|688.9|687.9|3
1685429700000|2023-05-30 06:55:00|689.8|688.8|690.3|689.3|690.5|689.5|689.8|688.8|21
1685430000000|2023-05-30 07:00:00|690.1|689.1|688|687|690.1|689.1|687.8|686.8|30
1685430300000|2023-05-30 07:05:00|687.9|686.9|689.8|688.8|690.3|689.3|687.9|686.9|28
1685430600000|2023-05-30 07:10:00|689.6|688.6|687.8|686.8|689.6|688.6|687.8|686.8|29
1685430900000|2023-05-30 07:15:00|687.9|686.9|687.4|686.4|688.8|687.8|687.1|686.1|129
1685431200000|2023-05-30 07:20:00|687.3|686.3|685.6|684.6|687.3|686.3|684.9|683.9|392
1685431500000|2023-05-30 07:25:00|685.9|684.9|686.3|685.3|686.8|685.8|685.6|684.6|112
1685431800000|2023-05-30 07:30:00|686.1|685.1|686.9|685.9|686.9|685.9|685.6|684.6|141
1685432100000|2023-05-30 07:35:00|686.8|685.8|686.9|685.9|687.4|686.4|686.6|685.6|37
1685432400000|2023-05-30 07:40:00|687|686|686.9|685.9|687.1|686.1|686.9|685.9|32
1685432700000|2023-05-30 07:45:00|686.6|685.6|688.1|687.1|688.1|687.1|686.6|685.6|411
1685433000000|2023-05-30 07:50:00|688|687|686.9|685.9|688.1|687.1|686.8|685.8|84
1685433300000|2023-05-30 07:55:00|686.8|685.8|686.8|685.8|687.3|686.3|686.4|685.4|125
1685433600000|2023-05-30 08:00:00|686.9|685.9|684.6|683.6|687.1|686.1|684|683|183
1685433900000|2023-05-30 08:05:00|684.8|683.8|684.6|683.6|685.4|684.4|684.4|683.4|77
1685434200000|2023-05-30 08:10:00|684.5|683.5|685.1|684.1|685.3|684.3|684.3|683.3|116
1685434500000|2023-05-30 08:15:00|685|684|685.1|684.1|685.8|684.8|684.9|683.9|80
1685434800000|2023-05-30 08:20:00|685|684|685.6|684.6|686.1|685.1|684.9|683.9|134
1685435100000|2023-05-30 08:25:00|685.8|684.8|684.1|683.1|686|685|684.1|683.1|845
1685435400000|2023-05-30 08:30:00|683.9|682.9|682.9|681.9|683.9|682.9|682|681|423
1685435700000|2023-05-30 08:35:00|683|682|684|683|684.1|683.1|682.9|681.9|44
1685436000000|2023-05-30 08:40:00|684.3|683.3|685|684|685.3|684.3|684.3|683.3|113
1685436300000|2023-05-30 08:45:00|684.9|683.9|683.1|682.1|685|684|682.9|681.9|103
1685436600000|2023-05-30 08:50:00|683|682|683|682|683.4|682.4|682.5|681.5|23
1685436900000|2023-05-30 08:55:00|683.1|682.1|681.1|680.1|683.3|682.3|681|680|159
1685437200000|2023-05-30 09:00:00|681|680|681.6|680.6|682.4|681.4|680.6|679.6|259
1685437500000|2023-05-30 09:05:00|681.5|680.5|681|680|681.5|680.5|680.1|679.1|127
1685437800000|2023-05-30 09:10:00|680.9|679.9|680.5|679.5|680.9|679.9|680.1|679.1|72
1685438100000|2023-05-30 09:15:00|680.4|679.4|680.4|679.4|680.4|679.4|679.3|678.3|193
1685438400000|2023-05-30 09:20:00|680.3|679.3|681.5|680.5|681.6|680.6|680.3|679.3|111
1685438700000|2023-05-30 09:25:00|681.4|680.4|681.9|680.9|682.3|681.3|681.3|680.3|619
1685439000000|2023-05-30 09:30:00|682|681|680.6|679.6|682.4|681.4|680|679|1330
1685439300000|2023-05-30 09:35:00|680.8|679.8|679.8|678.8|681|680|679.8|678.8|337
1685439600000|2023-05-30 09:40:00|679.9|678.9|678.5|677.5|679.9|678.9|678.3|677.3|174
1685439900000|2023-05-30 09:45:00|678.4|677.4|678.8|677.8|678.9|677.9|677.1|676.1|1032
1685440200000|2023-05-30 09:50:00|678.9|677.9|678.4|677.4|679|678|677.9|676.9|210
1685440500000|2023-05-30 09:55:00|678.6|677.6|679.6|678.6|680|679|678.6|677.6|254
1685440800000|2023-05-30 10:00:00|679.5|678.5|679.8|678.8|679.9|678.9|678.9|677.9|790
1685441100000|2023-05-30 10:05:00|679.6|678.6|680.9|679.9|681.3|680.3|679.1|678.1|597
1685441400000|2023-05-30 10:10:00|680.8|679.8|680.4|679.4|680.9|679.9|680.1|679.1|126
1685441700000|2023-05-30 10:15:00|680.5|679.5|679.8|678.8|680.6|679.6|679.6|678.6|178
1685442000000|2023-05-30 10:20:00|679.6|678.6|680|679|680.4|679.4|679.6|678.6|119
1685442300000|2023-05-30 10:25:00|679.9|678.9|680.6|679.6|680.8|679.8|679.6|678.6|69
1685442600000|2023-05-30 10:30:00|680.5|679.5|682.1|681.1|682.1|681.1|680.5|679.5|70
1685442900000|2023-05-30 10:35:00|682.3|681.3|683.1|682.1|683.3|682.3|681.9|680.9|50
1685443200000|2023-05-30 10:40:00|683.4|682.4|683.9|682.9|684.3|683.3|683.3|682.3|81
1685443500000|2023-05-30 10:45:00|683.8|682.8|684|683|684.6|683.6|683.8|682.8|20
1685443800000|2023-05-30 10:50:00|684.1|683.1|682.9|681.9|684.1|683.1|682.9|681.9|25
1685444100000|2023-05-30 10:55:00|683|682|683|682|683.6|682.6|682.8|681.8|75
1685444400000|2023-05-30 11:00:00|683.3|682.3|683.5|682.5|683.8|682.8|683|682|74
1685444700000|2023-05-30 11:05:00|683.6|682.6|683.4|682.4|683.9|682.9|683|682|77
1685445000000|2023-05-30 11:10:00|683.1|682.1|682.6|681.6|683.4|682.4|682.5|681.5|35
1685445300000|2023-05-30 11:15:00|682.8|681.8|683.9|682.9|683.9|682.9|682.4|681.4|16
1685445600000|2023-05-30 11:20:00|683.8|682.8|683.8|682.8|683.9|682.9|683.4|682.4|30
1685445900000|2023-05-30 11:25:00|683.6|682.6|683.6|682.6|683.6|682.6|683.1|682.1|33
1685446200000|2023-05-30 11:30:00|683.8|682.8|683.5|682.5|683.9|682.9|683.1|682.1|21
1685446500000|2023-05-30 11:35:00|683.6|682.6|684.5|683.5|685|684|683.3|682.3|19
1685446800000|2023-05-30 11:40:00|684.4|683.4|684.8|683.8|684.8|683.8|684|683|35
1685447100000|2023-05-30 11:45:00|684.9|683.9|684.9|683.9|685.1|684.1|684.6|683.6|643
1685447400000|2023-05-30 11:50:00|684.8|683.8|684.8|683.8|684.8|683.8|684.3|683.3|29
1685447700000|2023-05-30 11:55:00|684.9|683.9|684.9|683.9|685.4|684.4|684.6|683.6|15
1685448000000|2023-05-30 12:00:00|685|684|684.5|683.5|685|684|684.3|683.3|19
1685448300000|2023-05-30 12:05:00|684.4|683.4|684.6|683.6|685|684|684|683|18
1685448600000|2023-05-30 12:10:00|684.8|683.8|684.8|683.8|685.3|684.3|684.5|683.5|18
1685448900000|2023-05-30 12:15:00|684.5|683.5|682.9|681.9|684.8|683.8|682.5|681.5|131
1685449200000|2023-05-30 12:20:00|682.8|681.8|682.9|681.9|683.3|682.3|682.5|681.5|86
1685449500000|2023-05-30 12:25:00|683|682|683.6|682.6|684.1|683.1|682.8|681.8|63
1685449800000|2023-05-30 12:30:00|683.5|682.5|681.6|680.6|683.6|682.6|681.6|680.6|254
1685450100000|2023-05-30 12:35:00|681.5|680.5|680.1|679.1|682.3|681.3|680|679|85
1685450400000|2023-05-30 12:40:00|680.3|679.3|680.6|679.6|681.3|680.3|680|679|41
1685450700000|2023-05-30 12:45:00|680.5|679.5|679.5|678.5|680.9|679.9|679.4|678.4|314
1685451000000|2023-05-30 12:50:00|679.6|678.6|679.4|678.4|679.6|678.6|679.1|678.1|159
1685451300000|2023-05-30 12:55:00|679.3|678.3|680.4|679.4|680.4|679.4|679.3|678.3|230
1685451600000|2023-05-30 13:00:00|680.3|679.3|675.9|674.9|680.6|679.6|675.1|674.1|559
1685451900000|2023-05-30 13:05:00|676|675|676|675|676.6|675.6|674.5|673.5|297
1685452200000|2023-05-30 13:10:00|675.9|674.9|676.9|675.9|677.8|676.8|675.9|674.9|369
1685452500000|2023-05-30 13:15:00|677.3|676.3|676.8|675.8|677.3|676.3|675.9|674.9|180
1685452800000|2023-05-30 13:20:00|676.9|675.9|674|673|677.3|676.3|674|673|1498
1685453100000|2023-05-30 13:25:00|674.1|673.1|674.9|673.9|675.5|674.5|674.1|673.1|178
1685453400000|2023-05-30 13:30:00|674.8|673.8|670.5|669.5|674.9|673.9|669.5|668.5|586
1685453700000|2023-05-30 13:35:00|670.4|669.4|671.9|670.9|671.9|670.9|669.6|668.6|133
1685454000000|2023-05-30 13:40:00|671.8|670.8|674.1|673.1|674.4|673.4|670.3|669.3|193
1685454300000|2023-05-30 13:45:00|674|673|672.4|671.4|674|673|671.5|670.5|253
1685454600000|2023-05-30 13:50:00|672.5|671.5|672.1|671.1|673.3|672.3|671.9|670.9|336
1685454900000|2023-05-30 13:55:00|672.5|671.5|672.6|671.6|673.1|672.1|671.5|670.5|176
1685455200000|2023-05-30 14:00:00|672.8|671.8|670.6|669.6|673.1|672.1|670.1|669.1|135
1685455500000|2023-05-30 14:05:00|670.4|669.4|673.6|672.6|673.8|672.8|669.9|668.9|346
1685455800000|2023-05-30 14:10:00|673.5|672.5|671|670|674.8|673.8|670.3|669.3|226
1685456100000|2023-05-30 14:15:00|671.1|670.1|675.8|674.8|675.8|674.8|671|670|124
1685456400000|2023-05-30 14:20:00|675.9|674.9|672.4|671.4|675.9|674.9|672|671|563
1685456700000|2023-05-30 14:25:00|672.3|671.3|670.4|669.4|672.5|671.5|669.6|668.6|942
1685457000000|2023-05-30 14:30:00|670.1|669.1|669.3|668.3|671.1|670.1|668.6|667.6|407
1685457300000|2023-05-30 14:35:00|669.4|668.4|668.9|667.9|669.9|668.9|668.6|667.6|191
1685457600000|2023-05-30 14:40:00|668.6|667.6|667.4|666.4|669.6|668.6|667.4|666.4|256
1685457900000|2023-05-30 14:45:00|667.3|666.3|667.6|666.6|668.3|667.3|666|665|306
1685458200000|2023-05-30 14:50:00|667.5|666.5|666.9|665.9|668.6|667.6|666.8|665.8|207
1685458500000|2023-05-30 14:55:00|666.8|665.8|668|667|668|667|666.3|665.3|99
1685458800000|2023-05-30 15:00:00|667.9|666.9|669.6|668.6|669.8|668.8|667.6|666.6|905
1685459100000|2023-05-30 15:05:00|669.8|668.8|672.5|671.5|672.6|671.6|669.6|668.6|632
1685459400000|2023-05-30 15:10:00|672.6|671.6|671.5|670.5|673|672|671|670|183
1685459700000|2023-05-30 15:15:00|671.4|670.4|671.1|670.1|672.1|671.1|670.1|669.1|257
1685460000000|2023-05-30 15:20:00|671|670|672.6|671.6|673.1|672.1|671|670|480
1685460300000|2023-05-30 15:25:00|672.8|671.8|672.9|671.9|673.8|672.8|671.6|670.6|1302
1685460600000|2023-05-30 15:30:00|673|672|672.1|671.1|673.4|672.4|671.9|670.9|317
1685460900000|2023-05-30 15:35:00|672.3|671.3|669.4|668.4|672.6|671.6|669.1|668.1|214
1685461200000|2023-05-30 15:40:00|669.3|668.3|668.8|667.8|670.4|669.4|668.5|667.5|165
1685461500000|2023-05-30 15:45:00|668.6|667.6|669.5|668.5|670.5|669.5|668.5|667.5|296
1685461800000|2023-05-30 15:50:00|669.4|668.4|668.1|667.1|669.4|668.4|668.1|667.1|244
1685462100000|2023-05-30 15:55:00|668.3|667.3|669|668|669.3|668.3|668|667|100
1685462400000|2023-05-30 16:00:00|669.1|668.1|669.4|668.4|670.1|669.1|669|668|114
1685462700000|2023-05-30 16:05:00|669.3|668.3|669.6|668.6|669.6|668.6|668.9|667.9|341
1685463000000|2023-05-30 16:10:00|669.8|668.8|671.8|670.8|671.9|670.9|669.6|668.6|276
1685463300000|2023-05-30 16:15:00|671.9|670.9|672.5|671.5|672.6|671.6|671.4|670.4|198
1685463600000|2023-05-30 16:20:00|672.3|671.3|670|669|672.5|671.5|669.6|668.6|192
1685463900000|2023-05-30 16:25:00|669.9|668.9|671.1|670.1|671.1|670.1|669.9|668.9|22
1685464200000|2023-05-30 16:30:00|671|670|669.9|668.9|671.3|670.3|669.8|668.8|39
1685464500000|2023-05-30 16:35:00|670|669|670.8|669.8|671.8|670.8|670|669|77
1685464800000|2023-05-30 16:40:00|670.9|669.9|668.8|667.8|670.9|669.9|668.6|667.6|116
1685465100000|2023-05-30 16:45:00|668.9|667.9|668|667|668.9|667.9|667.8|666.8|65
1685465400000|2023-05-30 16:50:00|667.9|666.9|667.8|666.8|668.3|667.3|666.8|665.8|193
1685465700000|2023-05-30 16:55:00|667.6|666.6|667.3|666.3|668|667|666.6|665.6|44
1685466000000|2023-05-30 17:00:00|667.1|666.1|666.8|665.8|667.4|666.4|666.5|665.5|18
1685466300000|2023-05-30 17:05:00|666.9|665.9|666.5|665.5|667|666|666.3|665.3|15
1685466600000|2023-05-30 17:10:00|666.3|665.3|664.4|663.4|666.5|665.5|663.8|662.8|243
1685466900000|2023-05-30 17:15:00|664.3|663.3|665.6|664.6|666.8|665.8|663.8|662.8|35
1685467200000|2023-05-30 17:20:00|665.5|664.5|664.9|663.9|666.3|665.3|664.6|663.6|21
1685467500000|2023-05-30 17:25:00|664.8|663.8|664.3|663.3|665|664|663.8|662.8|21
1685467800000|2023-05-30 17:30:00|664.4|663.4|665|664|665.3|664.3|664.3|663.3|24
1685468100000|2023-05-30 17:35:00|665.1|664.1|665.8|664.8|666.1|665.1|664.8|663.8|118
1685468400000|2023-05-30 17:40:00|665.9|664.9|666|665|666.6|665.6|665.4|664.4|124
1685468700000|2023-05-30 17:45:00|666.1|665.1|665.6|664.6|666.1|665.1|665|664|40
1685469000000|2023-05-30 17:50:00|665.5|664.5|664.1|663.1|665.5|664.5|663.9|662.9|54
1685469300000|2023-05-30 17:55:00|664|663|663.8|662.8|664.3|663.3|663.6|662.6|13
1685469600000|2023-05-30 18:00:00|663.9|662.9|665|664|665.4|664.4|663.4|662.4|25
1685469900000|2023-05-30 18:05:00|665.1|664.1|664.3|663.3|665.3|664.3|663.9|662.9|7
1685470200000|2023-05-30 18:10:00|664.4|663.4|665|664|665.4|664.4|664|663|20
1685470500000|2023-05-30 18:15:00|665.1|664.1|664.9|663.9|665.6|664.6|664.6|663.6|285
1685470800000|2023-05-30 18:20:00|664.8|663.8|665.4|664.4|665.6|664.6|663.9|662.9|132
1685471100000|2023-05-30 18:25:00|665.3|664.3|665|664|665.5|664.5|664.6|663.6|431
1685471400000|2023-05-30 18:30:00|665.1|664.1|665.5|664.5|665.9|664.9|665|664|148
1685471700000|2023-05-30 18:35:00|665.6|664.6|665.8|664.8|666|665|665.1|664.1|657
1685472000000|2023-05-30 18:40:00|666|665|667|666|667|666|665.6|664.6|20
1685472300000|2023-05-30 18:45:00|666.9|665.9|667|666|667.5|666.5|666.8|665.8|515
1685472600000|2023-05-30 18:50:00|667.1|666.1|667.4|666.4|667.4|666.4|666.9|665.9|91
1685472900000|2023-05-30 18:55:00|667.5|666.5|666.5|665.5|667.5|666.5|666.5|665.5|86
1685473200000|2023-05-30 19:00:00|666.6|665.6|666.6|665.6|666.9|665.9|666.3|665.3|4
1685473500000|2023-05-30 19:05:00|666.8|665.8|667.3|666.3|667.4|666.4|666.5|665.5|11
1685473800000|2023-05-30 19:10:00|667.1|666.1|666.9|665.9|667.1|666.1|666.8|665.8|0
1685474100000|2023-05-30 19:15:00|667|666|667.1|666.1|667.5|666.5|666.8|665.8|4
1685474400000|2023-05-30 19:20:00|667.3|666.3|667.1|666.1|667.4|666.4|667.1|666.1|9
1685474700000|2023-05-30 19:25:00|667.4|666.4|667.3|666.3|667.8|666.8|667.1|666.1|7
1685475000000|2023-05-30 19:30:00|667.4|666.4|667.4|666.4|667.4|666.4|667.1|666.1|1
1685475300000|2023-05-30 19:35:00|667.3|666.3|667.4|666.4|667.4|666.4|667.3|666.3|0
1685475600000|2023-05-30 19:40:00|667.3|666.3|666.9|665.9|667.4|666.4|666.9|665.9|28
1685475900000|2023-05-30 19:45:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|22
1685476200000|2023-05-30 19:50:00|667.3|666.3|667.1|666.1|667.4|666.4|666.8|665.8|6
1685476500000|2023-05-30 19:55:00|667|666|667.3|666.3|667.3|666.3|667|666|5
1685476800000|2023-05-30 20:00:00|667.4|666.4|667.3|666.3|667.4|666.4|667.1|666.1|0
1685477100000|2023-05-30 20:05:00|667.1|666.1|667|666|667.1|666.1|666.9|665.9|5
1685477400000|2023-05-30 20:10:00|667.1|666.1|667.4|666.4|667.4|666.4|667.1|666.1|0
1685477700000|2023-05-30 20:15:00|667.5|666.5|667.4|666.4|667.5|666.5|667.3|666.3|0
1685478000000|2023-05-30 20:20:00|667.3|666.3|666.8|665.8|667.3|666.3|666.8|665.8|0
1685478300000|2023-05-30 20:25:00|666.9|665.9|667|666|667|666|666.8|665.8|29
1685478600000|2023-05-30 20:30:00|667.1|666.1|667.3|666.3|667.4|666.4|667.1|666.1|0
1685478900000|2023-05-30 20:35:00|667.4|666.4|667|666|667.4|666.4|667|666|0
1685479200000|2023-05-30 20:40:00|666.9|665.9|666.3|665.3|666.9|665.9|666.3|665.3|7
1685479500000|2023-05-30 20:45:00|666.1|665.1|666|665|666.3|665.3|665.8|664.8|8
1685479800000|2023-05-30 20:50:00|665.9|664.9|666|665|666.1|665.1|665.5|664.5|9
1685480100000|2023-05-30 20:55:00|666.3|665.3|666.1|665.1|666.3|665.3|666|665|13
1685480400000|2023-05-30 21:00:00|666|665|666.8|663.8|666.9|665|666|663.8|0
1685481300000|2023-05-30 21:15:00|666.9|663.9|666.9|663.9|666.9|663.9|666.9|663.9|0
1685483700000|2023-05-30 21:55:00|666.8|663.8|666.8|663.8|666.8|663.8|666.8|663.8|0
1685494800000|2023-05-31 01:00:00|667.5|666.5|667|666|667.5|666.5|665.9|664.9|1
1685495100000|2023-05-31 01:05:00|666.9|665.9|665.6|664.6|667.1|666.1|665.6|664.6|0
1685495400000|2023-05-31 01:10:00|665.9|664.9|666|665|666.3|665.3|665.5|664.5|0
1685495700000|2023-05-31 01:15:00|665.9|664.9|667.3|666.3|667.3|666.3|665.9|664.9|0
1685496000000|2023-05-31 01:20:00|667.1|666.1|666.4|665.4|667.3|666.3|666.3|665.3|0
1685496300000|2023-05-31 01:25:00|666.5|665.5|666.1|665.1|666.5|665.5|666|665|0
1685496600000|2023-05-31 01:30:00|666.3|665.3|664.9|663.9|667|666|664.8|663.8|0
1685496900000|2023-05-31 01:35:00|665.1|664.1|665.1|664.1|665.3|664.3|664.8|663.8|4
1685497200000|2023-05-31 01:40:00|665.3|664.3|664.9|663.9|666|665|664.8|663.8|0
1685497500000|2023-05-31 01:45:00|664.8|663.8|664.8|663.8|664.9|663.9|664.5|663.5|0
1685497800000|2023-05-31 01:50:00|664.6|663.6|664.5|663.5|664.9|663.9|664.4|663.4|0
1685498100000|2023-05-31 01:55:00|664.4|663.4|663.9|662.9|664.5|663.5|663.9|662.9|0
1685498400000|2023-05-31 02:00:00|664|663|664|663|664.8|663.8|663.9|662.9|3
1685498700000|2023-05-31 02:05:00|664.1|663.1|663.8|662.8|664.3|663.3|663.5|662.5|9
1685499000000|2023-05-31 02:10:00|663.6|662.6|663.8|662.8|664.3|663.3|663.5|662.5|1
1685499300000|2023-05-31 02:15:00|663.4|662.4|663.1|662.1|663.4|662.4|662.9|661.9|31
1685499600000|2023-05-31 02:20:00|663.3|662.3|662.9|661.9|663.3|662.3|662.8|661.8|17
1685499900000|2023-05-31 02:25:00|662.8|661.8|663.1|662.1|663.1|662.1|662.8|661.8|21
1685500200000|2023-05-31 02:30:00|663|662|663.3|662.3|663.3|662.3|662.8|661.8|2
1685500500000|2023-05-31 02:35:00|663.1|662.1|663.1|662.1|663.3|662.3|663|662|0
1685500800000|2023-05-31 02:40:00|663|662|663|662|663|662|662.9|661.9|1
1685501100000|2023-05-31 02:45:00|663.1|662.1|663|662|663.1|662.1|662.9|661.9|2
1685501400000|2023-05-31 02:50:00|662.9|661.9|663.3|662.3|663.3|662.3|662.9|661.9|31
1685501700000|2023-05-31 02:55:00|663|662|663|662|663.1|662.1|663|662|0
1685502000000|2023-05-31 03:00:00|662.8|661.8|663.3|662.3|663.4|662.4|662.8|661.8|1
1685502300000|2023-05-31 03:05:00|663.4|662.4|663.4|662.4|663.4|662.4|663|662|27
1685502600000|2023-05-31 03:10:00|663.3|662.3|663.4|662.4|663.4|662.4|663.1|662.1|7
1685502900000|2023-05-31 03:15:00|663.3|662.3|663.4|662.4|663.4|662.4|663.1|662.1|14
1685503200000|2023-05-31 03:20:00|663.3|662.3|663|662|663.3|662.3|663|662|1
1685503500000|2023-05-31 03:25:00|663.1|662.1|663.4|662.4|663.4|662.4|663.1|662.1|5
1685503800000|2023-05-31 03:30:00|663.3|662.3|663.4|662.4|663.4|662.4|663.3|662.3|16
1685504100000|2023-05-31 03:35:00|663.8|662.8|663.9|662.9|663.9|662.9|663.6|662.6|9
1685504400000|2023-05-31 03:40:00|663.8|662.8|663.5|662.5|663.9|662.9|663.5|662.5|0
1685505000000|2023-05-31 03:50:00|663.3|662.3|663.1|662.1|663.3|662.3|663.1|662.1|1
1685505300000|2023-05-31 03:55:00|663.3|662.3|663|662|663.3|662.3|663|662|0
1685505900000|2023-05-31 04:05:00|663.1|662.1|663|662|663.3|662.3|663|662|0
1685506200000|2023-05-31 04:10:00|663.1|662.1|663.5|662.5|663.5|662.5|663|662|0
1685506500000|2023-05-31 04:15:00|663.4|662.4|663.4|662.4|663.5|662.5|663.3|662.3|0
1685506800000|2023-05-31 04:20:00|663.5|662.5|663.3|662.3|663.5|662.5|663|662|0
1685507100000|2023-05-31 04:25:00|663.5|662.5|663.3|662.3|663.5|662.5|663.3|662.3|0
1685507400000|2023-05-31 04:30:00|663.5|662.5|663.5|662.5|663.5|662.5|663.3|662.3|0
1685507700000|2023-05-31 04:35:00|663.3|662.3|663.3|662.3|663.3|662.3|663.3|662.3|0
1685508000000|2023-05-31 04:40:00|663.5|662.5|663.3|662.3|663.5|662.5|663.3|662.3|0
1685508300000|2023-05-31 04:45:00|663.1|662.1|663|662|663.1|662.1|663|662|0
1685508600000|2023-05-31 04:50:00|662.9|661.9|662.8|661.8|662.9|661.9|662.8|661.8|42
1685508900000|2023-05-31 04:55:00|662.9|661.9|662.9|661.9|662.9|661.9|662.8|661.8|0
1685509200000|2023-05-31 05:00:00|662.8|661.8|662.4|661.4|662.9|661.9|662.3|661.3|112
1685509500000|2023-05-31 05:05:00|662.3|661.3|662.3|661.3|662.4|661.4|662.3|661.3|0
1685509800000|2023-05-31 05:10:00|662.1|661.1|662.3|661.3|662.3|661.3|662|661|3
1685510100000|2023-05-31 05:15:00|662.5|661.5|662.1|661.1|662.5|661.5|662|661|0
1685510400000|2023-05-31 05:20:00|662.3|661.3|662.1|661.1|662.3|661.3|662|661|227
1685510700000|2023-05-31 05:25:00|662|661|661.3|660.3|662|661|661|660|14
1685511000000|2023-05-31 05:30:00|661.5|660.5|661.6|660.6|661.8|660.8|661.3|660.3|10
1685511300000|2023-05-31 05:35:00|661.5|660.5|661.9|660.9|662|661|661.5|660.5|5
1685511600000|2023-05-31 05:40:00|662|661|662.4|661.4|662.5|661.5|661.8|660.8|0
1685511900000|2023-05-31 05:45:00|662.5|661.5|662.8|661.8|662.8|661.8|662.3|661.3|1
1685512200000|2023-05-31 05:50:00|663|662|663.4|662.4|663.4|662.4|663|662|2
1685512500000|2023-05-31 05:55:00|663.8|662.8|663.8|662.8|663.8|662.8|663.1|662.1|1
1685512800000|2023-05-31 06:00:00|663.5|662.5|662.8|661.8|663.5|662.5|662.6|661.6|1081
1685513100000|2023-05-31 06:05:00|662.6|661.6|663.1|662.1|663.1|662.1|662.6|661.6|101
1685513400000|2023-05-31 06:10:00|663.4|662.4|662.6|661.6|663.4|662.4|662.4|661.4|55
1685513700000|2023-05-31 06:15:00|662.5|661.5|663|662|663.3|662.3|662.4|661.4|10
1685514000000|2023-05-31 06:20:00|663.1|662.1|662.5|661.5|663.1|662.1|662.1|661.1|9
1685514300000|2023-05-31 06:25:00|662.8|661.8|662.5|661.5|662.8|661.8|662.4|661.4|5
1685514600000|2023-05-31 06:30:00|662.4|661.4|662|661|662.8|661.8|661.9|660.9|43
1685514900000|2023-05-31 06:35:00|661.9|660.9|662.4|661.4|662.5|661.5|661.6|660.6|1542
1685515200000|2023-05-31 06:40:00|662.5|661.5|662.8|661.8|663.6|662.6|662.5|661.5|22
1685515500000|2023-05-31 06:45:00|662.9|661.9|663.5|662.5|663.6|662.6|662.8|661.8|27
1685515800000|2023-05-31 06:50:00|663.4|662.4|663|662|663.6|662.6|662.8|661.8|5
1685516100000|2023-05-31 06:55:00|663.1|662.1|663.3|662.3|663.9|662.9|662.9|661.9|100
1685516400000|2023-05-31 07:00:00|663.1|662.1|662.9|661.9|663.5|662.5|662.6|661.6|55
1685516700000|2023-05-31 07:05:00|662.8|661.8|663.9|662.9|664.8|663.8|662.6|661.6|1808
1685517000000|2023-05-31 07:10:00|663.6|662.6|662.6|661.6|663.9|662.9|662.1|661.1|22
1685517300000|2023-05-31 07:15:00|662.8|661.8|665.1|664.1|665.3|664.3|662.8|661.8|55
1685517600000|2023-05-31 07:20:00|665.4|664.4|663.9|662.9|665.4|664.4|662.6|661.6|106
1685517900000|2023-05-31 07:25:00|664|663|665.8|664.8|666.1|665.1|664|663|172
1685518200000|2023-05-31 07:30:00|665.5|664.5|665.1|664.1|665.8|664.8|664.8|663.8|67
1685518500000|2023-05-31 07:35:00|665|664|663.5|662.5|665.4|664.4|663.4|662.4|62
1685518800000|2023-05-31 07:40:00|663.4|662.4|662.5|661.5|664.3|663.3|662.5|661.5|40
1685519100000|2023-05-31 07:45:00|662.6|661.6|661.6|660.6|662.8|661.8|661.1|660.1|145
1685519400000|2023-05-31 07:50:00|661.9|660.9|660.5|659.5|661.9|660.9|660.4|659.4|171
1685519700000|2023-05-31 07:55:00|660.4|659.4|661.9|660.9|662.3|661.3|660.3|659.3|77
1685520000000|2023-05-31 08:00:00|661.8|660.8|660.5|659.5|661.8|660.8|660.1|659.1|187
1685520300000|2023-05-31 08:05:00|660.6|659.6|662.1|661.1|662.3|661.3|660.5|659.5|252
1685520600000|2023-05-31 08:10:00|662|661|662.6|661.6|663.1|662.1|661.9|660.9|239
1685520900000|2023-05-31 08:15:00|662.8|661.8|663.9|662.9|664.3|663.3|662.8|661.8|318
1685521200000|2023-05-31 08:20:00|664|663|665.6|664.6|665.9|664.9|664|663|444
1685521500000|2023-05-31 08:25:00|665.5|664.5|663.5|662.5|665.6|664.6|663.5|662.5|724
1685521800000|2023-05-31 08:30:00|663.6|662.6|661.5|660.5|664|663|661.4|660.4|126
1685522100000|2023-05-31 08:35:00|661.6|660.6|662|661|662.4|661.4|661.4|660.4|1002
1685522400000|2023-05-31 08:40:00|661.9|660.9|660.8|659.8|662.1|661.1|660.8|659.8|132
1685522700000|2023-05-31 08:45:00|660.9|659.9|660.1|659.1|661.3|660.3|659.3|658.3|2413
1685523000000|2023-05-31 08:50:00|660.3|659.3|661.4|660.4|662.3|661.3|660.3|659.3|130
1685523300000|2023-05-31 08:55:00|661.3|660.3|661.1|660.1|662.3|661.3|660.8|659.8|1089
1685523600000|2023-05-31 09:00:00|661.3|660.3|665.5|664.5|665.5|664.5|661.3|660.3|345
1685523900000|2023-05-31 09:05:00|665.3|664.3|666.4|665.4|666.4|665.4|664.6|663.6|214
1685524200000|2023-05-31 09:10:00|666.1|665.1|666.4|665.4|666.4|665.4|665.4|664.4|285
1685524500000|2023-05-31 09:15:00|666.8|665.8|667.6|666.6|668|667|666.6|665.6|323
1685524800000|2023-05-31 09:20:00|667.4|666.4|666.6|665.6|667.6|666.6|666.4|665.4|132
1685525100000|2023-05-31 09:25:00|666.9|665.9|664.8|663.8|666.9|665.9|664.5|663.5|73
1685525400000|2023-05-31 09:30:00|664.9|663.9|664.3|663.3|665.4|664.4|664.1|663.1|63
1685525700000|2023-05-31 09:35:00|664.1|663.1|662.3|661.3|664.4|663.4|662.1|661.1|134
1685526000000|2023-05-31 09:40:00|662.4|661.4|662.5|661.5|663|662|662|661|121
1685526300000|2023-05-31 09:45:00|662.6|661.6|660.9|659.9|662.6|661.6|660.9|659.9|213
1685526600000|2023-05-31 09:50:00|660.8|659.8|660.3|659.3|661|660|659.8|658.8|162
1685526900000|2023-05-31 09:55:00|660.1|659.1|659.3|658.3|660.9|659.9|658.5|657.5|144
1685527200000|2023-05-31 10:00:00|659.5|658.5|659.3|658.3|660.5|659.5|658.9|657.9|190
1685527500000|2023-05-31 10:05:00|659|658|659.4|658.4|659.6|658.6|658.3|657.3|32
1685527800000|2023-05-31 10:10:00|659.3|658.3|658.8|657.8|659.6|658.6|658.1|657.1|61
1685528100000|2023-05-31 10:15:00|658.6|657.6|658.6|657.6|659.1|658.1|658.1|657.1|188
1685528400000|2023-05-31 10:20:00|658.8|657.8|658|657|658.8|657.8|657.8|656.8|34
1685528700000|2023-05-31 10:25:00|658.3|657.3|657.6|656.6|658.5|657.5|657.6|656.6|37
1685529000000|2023-05-31 10:30:00|657.8|656.8|655|654|657.8|656.8|654.6|653.6|1064
1685529300000|2023-05-31 10:35:00|654.9|653.9|654.3|653.3|654.9|653.9|653.9|652.9|174
1685529600000|2023-05-31 10:40:00|654.4|653.4|654.5|653.5|654.8|653.8|652.8|651.8|98
1685529900000|2023-05-31 10:45:00|654.8|653.8|656.5|655.5|656.6|655.6|654.8|653.8|137
1685530200000|2023-05-31 10:50:00|656.4|655.4|656.9|655.9|657.1|656.1|656.4|655.4|479
1685530500000|2023-05-31 10:55:00|656.8|655.8|656.9|655.9|657.5|656.5|656.6|655.6|213
1685530800000|2023-05-31 11:00:00|657|656|655.8|654.8|657|656|655.8|654.8|38
1685531100000|2023-05-31 11:05:00|655.6|654.6|655.3|654.3|655.8|654.8|654.8|653.8|74
1685531400000|2023-05-31 11:10:00|655.1|654.1|655.6|654.6|655.6|654.6|654.9|653.9|191
1685531700000|2023-05-31 11:15:00|655.8|654.8|656.8|655.8|656.8|655.8|655.4|654.4|699
1685532000000|2023-05-31 11:20:00|656.6|655.6|657.5|656.5|657.6|656.6|656.6|655.6|1050
1685532300000|2023-05-31 11:25:00|657.6|656.6|657.4|656.4|658.4|657.4|657.4|656.4|803
1685532600000|2023-05-31 11:30:00|657.5|656.5|658|657|658.1|657.1|657|656|75
1685532900000|2023-05-31 11:35:00|657.6|656.6|656.3|655.3|657.8|656.8|656.3|655.3|36
1685533200000|2023-05-31 11:40:00|656.1|655.1|656.4|655.4|656.6|655.6|656|655|53
1685533500000|2023-05-31 11:45:00|656.3|655.3|656.6|655.6|656.6|655.6|656.1|655.1|14
1685533800000|2023-05-31 11:50:00|656.5|655.5|655.5|654.5|656.5|655.5|655.5|654.5|8
1685534100000|2023-05-31 11:55:00|655.6|654.6|656.5|655.5|656.6|655.6|655.5|654.5|217
1685534400000|2023-05-31 12:00:00|656.6|655.6|655.3|654.3|656.8|655.8|655.1|654.1|204
1685534700000|2023-05-31 12:05:00|655.1|654.1|654.1|653.1|655.3|654.3|653.6|652.6|59
1685535000000|2023-05-31 12:10:00|654.3|653.3|654.1|653.1|655|654|653.9|652.9|280
1685535300000|2023-05-31 12:15:00|654.3|653.3|654.6|653.6|654.9|653.9|653.8|652.8|1790
1685535600000|2023-05-31 12:20:00|654.5|653.5|654.6|653.6|654.9|653.9|653.9|652.9|518
1685535900000|2023-05-31 12:25:00|654.9|653.9|654.3|653.3|655|654|653.8|652.8|833
1685536200000|2023-05-31 12:30:00|654.4|653.4|656.3|655.3|656.4|655.4|654.1|653.1|163
1685536500000|2023-05-31 12:35:00|656.1|655.1|655.4|654.4|656.4|655.4|654.9|653.9|858
1685536800000|2023-05-31 12:40:00|655.5|654.5|655.4|654.4|655.9|654.9|654.8|653.8|367
1685537100000|2023-05-31 12:45:00|655.5|654.5|654|653|655.8|654.8|653.8|652.8|45
1685537400000|2023-05-31 12:50:00|654.1|653.1|654.5|653.5|654.9|653.9|653.8|652.8|126
1685537700000|2023-05-31 12:55:00|654.6|653.6|654.4|653.4|654.6|653.6|653.9|652.9|26
1685538000000|2023-05-31 13:00:00|654.1|653.1|654.4|653.4|654.5|653.5|652.3|651.3|209
1685538300000|2023-05-31 13:05:00|654.5|653.5|657.3|656.3|657.3|656.3|653.8|652.8|99
1685538600000|2023-05-31 13:10:00|657.1|656.1|660.4|659.4|660.4|659.4|656.4|655.4|188
1685538900000|2023-05-31 13:15:00|660.3|659.3|662.4|661.4|663|662|659.3|658.3|297
1685539200000|2023-05-31 13:20:00|662.3|661.3|664.5|663.5|665.6|664.6|662.3|661.3|268
1685539500000|2023-05-31 13:25:00|664.8|663.8|664.5|663.5|665.5|664.5|664.1|663.1|157
1685539800000|2023-05-31 13:30:00|664.4|663.4|665|664|666.9|665.9|664.3|663.3|418
1685540100000|2023-05-31 13:35:00|665.3|664.3|664.4|663.4|666.3|665.3|664.3|663.3|161
1685540400000|2023-05-31 13:40:00|664.5|663.5|663.6|662.6|665|664|663.1|662.1|23
1685540700000|2023-05-31 13:45:00|663.8|662.8|662|661|663.8|662.8|661.8|660.8|149
1685541000000|2023-05-31 13:50:00|662.3|661.3|662|661|663.1|662.1|661.5|660.5|38
1685541300000|2023-05-31 13:55:00|662.1|661.1|662.3|661.3|662.8|661.8|662|661|73
1685541600000|2023-05-31 14:00:00|662.1|661.1|661.5|660.5|662.3|661.3|660.6|659.6|63
1685541900000|2023-05-31 14:05:00|661.4|660.4|662.1|661.1|663|662|661|660|27
1685542200000|2023-05-31 14:10:00|662|661|661.8|660.8|662|661|659.8|658.8|116
1685542500000|2023-05-31 14:15:00|661.6|660.6|662.4|661.4|662.6|661.6|661.1|660.1|122
1685542800000|2023-05-31 14:20:00|662.3|661.3|662.1|661.1|663.1|662.1|661.3|660.3|59
1685543100000|2023-05-31 14:25:00|662|661|661.5|660.5|662|661|660.8|659.8|372
1685543400000|2023-05-31 14:30:00|661.3|660.3|663.9|662.9|664.3|663.3|660.5|659.5|156
1685543700000|2023-05-31 14:35:00|664|663|668.5|667.5|668.5|667.5|663.5|662.5|442
1685544000000|2023-05-31 14:40:00|668.4|667.4|668.5|667.5|669|668|666.6|665.6|138
1685544300000|2023-05-31 14:45:00|668.3|667.3|667.3|666.3|669.9|668.9|667.1|666.1|69
1685544600000|2023-05-31 14:50:00|667.1|666.1|666.8|665.8|667.8|666.8|666|665|15
1685544900000|2023-05-31 14:55:00|666.6|665.6|666.8|665.8|667.9|666.9|666.5|665.5|69
1685545200000|2023-05-31 15:00:00|666.5|665.5|666.6|665.6|667.4|666.4|666|665|78
1685545500000|2023-05-31 15:05:00|666.5|665.5|665.3|664.3|667.3|666.3|664.9|663.9|613
1685545800000|2023-05-31 15:10:00|665.1|664.1|663.9|662.9|665.1|664.1|663.8|662.8|230
1685546100000|2023-05-31 15:15:00|664.1|663.1|664.1|663.1|665.8|664.8|663.9|662.9|108
1685546400000|2023-05-31 15:20:00|664|663|662.5|661.5|664.5|663.5|662|661|155
1685546700000|2023-05-31 15:25:00|662.4|661.4|663.1|662.1|663.6|662.6|662.1|661.1|1219
1685547000000|2023-05-31 15:30:00|663.3|662.3|666.6|665.6|666.9|665.9|663.3|662.3|900
1685547300000|2023-05-31 15:35:00|666.5|665.5|667.4|666.4|668.3|667.3|665.8|664.8|210
1685547600000|2023-05-31 15:40:00|667.5|666.5|667.6|666.6|668.4|667.4|666.4|665.4|493
1685547900000|2023-05-31 15:45:00|667.8|666.8|666.5|665.5|668|667|666|665|125
1685548200000|2023-05-31 15:50:00|666.3|665.3|666.5|665.5|666.5|665.5|665.6|664.6|64
1685548500000|2023-05-31 15:55:00|666.4|665.4|666.4|665.4|667|666|665.8|664.8|86
1685548800000|2023-05-31 16:00:00|666.5|665.5|666.6|665.6|667.1|666.1|666.3|665.3|195
1685549100000|2023-05-31 16:05:00|666.8|665.8|666.4|665.4|666.9|665.9|665.9|664.9|13
1685549400000|2023-05-31 16:10:00|666.3|665.3|668.1|667.1|668.4|667.4|666.3|665.3|514
1685549700000|2023-05-31 16:15:00|668.3|667.3|668.1|667.1|668.8|667.8|668.1|667.1|71
1685550000000|2023-05-31 16:20:00|668|667|669.5|668.5|670.4|669.4|667.9|666.9|192
1685550300000|2023-05-31 16:25:00|669.4|668.4|668|667|669.6|668.6|667.6|666.6|110
1685550600000|2023-05-31 16:30:00|667.9|666.9|667.5|666.5|667.9|666.9|666.8|665.8|53
1685550900000|2023-05-31 16:35:00|667.4|666.4|666.5|665.5|667.4|666.4|666|665|14
1685551200000|2023-05-31 16:40:00|666.4|665.4|667.8|666.8|668.5|667.5|666.4|665.4|15
1685551500000|2023-05-31 16:45:00|667.5|666.5|667|666|667.8|666.8|666.5|665.5|5
1685551800000|2023-05-31 16:50:00|666.8|665.8|665.5|664.5|667|666|665.5|664.5|35
1685552100000|2023-05-31 16:55:00|665.4|664.4|664.8|663.8|665.5|664.5|664.6|663.6|118
1685552400000|2023-05-31 17:00:00|664.9|663.9|663.6|662.6|665.1|664.1|663.3|662.3|55
1685552700000|2023-05-31 17:05:00|663.8|662.8|664.8|663.8|664.9|663.9|663.3|662.3|56
1685553000000|2023-05-31 17:10:00|664.9|663.9|664.3|663.3|665.1|664.1|664.3|663.3|0
1685553300000|2023-05-31 17:15:00|664.5|663.5|664|663|664.8|663.8|663.9|662.9|194
1685553600000|2023-05-31 17:20:00|663.9|662.9|663.5|662.5|664|663|663.5|662.5|113
1685553900000|2023-05-31 17:25:00|663.8|662.8|664.3|663.3|664.3|663.3|663.5|662.5|289
1685554200000|2023-05-31 17:30:00|664.5|663.5|664.6|663.6|664.8|663.8|663.6|662.6|31
1685554500000|2023-05-31 17:35:00|664.5|663.5|665.3|664.3|665.3|664.3|664|663|4
1685554800000|2023-05-31 17:40:00|665.5|664.5|666.4|665.4|667.3|666.3|665.4|664.4|24
1685555100000|2023-05-31 17:45:00|666.6|665.6|664.5|663.5|666.8|665.8|664.3|663.3|39
1685555400000|2023-05-31 17:50:00|664.4|663.4|664.3|663.3|664.9|663.9|664|663|21
1685555700000|2023-05-31 17:55:00|664.4|663.4|664.3|663.3|664.9|663.9|663.9|662.9|52
1685556000000|2023-05-31 18:00:00|664.4|663.4|662.3|661.3|664.4|663.4|661.8|660.8|64
1685556300000|2023-05-31 18:05:00|662.1|661.1|661.3|660.3|662.5|661.5|661|660|8
1685556600000|2023-05-31 18:10:00|661.1|660.1|661|660|661.5|660.5|660.9|659.9|388
1685556900000|2023-05-31 18:15:00|661.1|660.1|660.4|659.4|661.4|660.4|659.4|658.4|168
1685557200000|2023-05-31 18:20:00|660.3|659.3|659.6|658.6|660.6|659.6|659.3|658.3|10
1685557500000|2023-05-31 18:25:00|659.5|658.5|661.4|660.4|661.9|660.9|659|658|307
1685557800000|2023-05-31 18:30:00|661.5|660.5|661|660|661.9|660.9|660.8|659.8|106
1685558100000|2023-05-31 18:35:00|661.1|660.1|661.6|660.6|661.8|660.8|661|660|100
1685558400000|2023-05-31 18:40:00|661.4|660.4|661.5|660.5|661.6|660.6|661.3|660.3|77
1685558700000|2023-05-31 18:45:00|661.6|660.6|661.5|660.5|661.8|660.8|661.1|660.1|14
1685559000000|2023-05-31 18:50:00|661.4|660.4|661|660|661.5|660.5|660.6|659.6|6
1685559300000|2023-05-31 18:55:00|661.1|660.1|661.3|660.3|661.3|660.3|660.9|659.9|11
1685559600000|2023-05-31 19:00:00|661|660|661.3|660.3|661.8|660.8|660.8|659.8|3
1685559900000|2023-05-31 19:05:00|661.4|660.4|661.3|660.3|661.5|660.5|661.1|660.1|0
1685560200000|2023-05-31 19:10:00|661.1|660.1|661.3|660.3|661.3|660.3|661|660|1
1685560500000|2023-05-31 19:15:00|661.1|660.1|661.1|660.1|661.3|660.3|660.9|659.9|0
1685560800000|2023-05-31 19:20:00|661|660|661.3|660.3|661.3|660.3|660.9|659.9|5
1685561100000|2023-05-31 19:25:00|661.1|660.1|661|660|661.3|660.3|660.8|659.8|0
1685561400000|2023-05-31 19:30:00|661.3|660.3|660.9|659.9|661.3|660.3|660.8|659.8|0
1685561700000|2023-05-31 19:35:00|661|660|660.9|659.9|661|660|660.8|659.8|0
1685562000000|2023-05-31 19:40:00|661|660|660.9|659.9|661|660|660.8|659.8|0
1685562300000|2023-05-31 19:45:00|660.8|659.8|660.6|659.6|660.9|659.9|660.6|659.6|67
1685562600000|2023-05-31 19:50:00|660.9|659.9|660.9|659.9|661|660|660.6|659.6|20
1685562900000|2023-05-31 19:55:00|660.8|659.8|660.1|659.1|660.9|659.9|660|659|108
1685563200000|2023-05-31 20:00:00|660|659|660.3|659.3|660.3|659.3|659.9|658.9|1
1685563500000|2023-05-31 20:05:00|660.1|659.1|660.6|659.6|660.6|659.6|660.1|659.1|1
1685563800000|2023-05-31 20:10:00|660.8|659.8|661.5|660.5|661.5|660.5|660.8|659.8|3
1685564100000|2023-05-31 20:15:00|661.4|660.4|661.8|660.8|661.8|660.8|661.4|660.4|0
1685564400000|2023-05-31 20:20:00|661.6|660.6|662|661|662|661|661.6|660.6|14
1685564700000|2023-05-31 20:25:00|662.1|661.1|661.9|660.9|662.4|661.4|661.8|660.8|34
1685565000000|2023-05-31 20:30:00|662|661|658.6|657.6|662|661|658.5|657.5|15
1685565300000|2023-05-31 20:35:00|658.8|657.8|659|658|659|658|658.5|657.5|28
1685565600000|2023-05-31 20:40:00|658.6|657.6|658.6|657.6|658.8|657.8|658.5|657.5|4
1685565900000|2023-05-31 20:45:00|658.8|657.8|658.8|657.8|658.8|657.8|658.5|657.5|3
1685566200000|2023-05-31 20:50:00|658.4|657.4|658.4|657.4|658.5|657.5|658.4|657.4|15
1685566500000|2023-05-31 20:55:00|658.3|657.3|658.4|657.4|658.8|657.8|658.3|657.3|64
1685566800000|2023-05-31 21:00:00|659.3|656.3|659.3|656.3|659.3|656.3|659.3|656.3|0
1685567700000|2023-05-31 21:15:00|659.4|656.4|659.3|656.3|659.4|656.4|659.3|656.3|0
1685569500000|2023-05-31 21:45:00|659.4|656.4|659.4|656.4|659.4|656.4|659.4|656.4|0
1685570100000|2023-05-31 21:55:00|659.3|656.3|659.3|656.3|659.3|656.3|659.3|656.3|0
1685581200000|2023-06-01 01:00:00|658.4|657.4|660.3|659.3|660.4|659.4|658.4|657.4|6
1685581500000|2023-06-01 01:05:00|660.4|659.4|660|659|660.8|659.8|660|659|0
1685581800000|2023-06-01 01:10:00|659.8|658.8|660|659|660.4|659.4|659.5|658.5|0
1685582100000|2023-06-01 01:15:00|659.9|658.9|659.5|658.5|660|659|659.3|658.3|0
1685582400000|2023-06-01 01:20:00|659.6|658.6|661|660|661.1|660.1|659.1|658.1|8
1685582700000|2023-06-01 01:25:00|660.8|659.8|661.5|660.5|661.9|660.9|660.5|659.5|69
1685583000000|2023-06-01 01:30:00|661.8|660.8|661.5|660.5|661.8|660.8|660.8|659.8|3
1685583300000|2023-06-01 01:35:00|661.3|660.3|661|660|661.3|660.3|660.8|659.8|0
1685583600000|2023-06-01 01:40:00|660.9|659.9|661.1|660.1|661.1|660.1|660.5|659.5|40
1685583900000|2023-06-01 01:45:00|661|660|662.4|661.4|662.5|661.5|660.8|659.8|0
1685584200000|2023-06-01 01:50:00|662.5|661.5|662.8|661.8|663.1|662.1|661.9|660.9|13
1685584500000|2023-06-01 01:55:00|662.6|661.6|663.5|662.5|663.6|662.6|662.6|661.6|13
1685584800000|2023-06-01 02:00:00|663.3|662.3|664.5|663.5|664.8|663.8|663|662|58
1685585100000|2023-06-01 02:05:00|664.3|663.3|664.5|663.5|664.6|663.6|664|663|0
1685585400000|2023-06-01 02:10:00|664.8|663.8|665|664|665.1|664.1|664.5|663.5|8
1685585700000|2023-06-01 02:15:00|664.8|663.8|664|663|665|664|664|663|2
1685586000000|2023-06-01 02:20:00|663.8|662.8|664|663|664.3|663.3|663.8|662.8|0
1685586300000|2023-06-01 02:25:00|664.1|663.1|664.5|663.5|664.5|663.5|664|663|0
1685586600000|2023-06-01 02:30:00|664.6|663.6|665.3|664.3|665.3|664.3|664.5|663.5|1
1685586900000|2023-06-01 02:35:00|665|664|665.8|664.8|666.3|665.3|665|664|2
1685587200000|2023-06-01 02:40:00|665.6|664.6|666.1|665.1|666.1|665.1|664.8|663.8|0
1685587500000|2023-06-01 02:45:00|666.3|665.3|666|665|666.4|665.4|665.5|664.5|2
1685587800000|2023-06-01 02:50:00|665.9|664.9|665.6|664.6|665.9|664.9|665.5|664.5|0
1685588100000|2023-06-01 02:55:00|665.5|664.5|666|665|666.1|665.1|665.5|664.5|5
1685588400000|2023-06-01 03:00:00|665.9|664.9|665.8|664.8|666.1|665.1|665.5|664.5|1
1685588700000|2023-06-01 03:05:00|665.6|664.6|666.3|665.3|666.8|665.8|665.6|664.6|2
1685589000000|2023-06-01 03:10:00|666.4|665.4|666.3|665.3|666.4|665.4|666.1|665.1|1
1685589300000|2023-06-01 03:15:00|666.4|665.4|666.3|665.3|666.4|665.4|665.5|664.5|37
1685589600000|2023-06-01 03:20:00|666|665|665.9|664.9|666|665|665.8|664.8|0
1685589900000|2023-06-01 03:25:00|665.8|664.8|665.5|664.5|665.9|664.9|665.3|664.3|19
1685590200000|2023-06-01 03:30:00|665.4|664.4|665|664|665.5|664.5|664.9|663.9|5
1685590500000|2023-06-01 03:35:00|664.9|663.9|665.1|664.1|665.3|664.3|664.8|663.8|4
1685590800000|2023-06-01 03:40:00|665.3|664.3|665.5|664.5|665.5|664.5|665|664|2
1685591100000|2023-06-01 03:45:00|665.4|664.4|665.5|664.5|665.8|664.8|665.1|664.1|18
1685591400000|2023-06-01 03:50:00|665.4|664.4|665.5|664.5|665.8|664.8|665.4|664.4|0
1685591700000|2023-06-01 03:55:00|665.6|664.6|665.5|664.5|665.6|664.6|665.3|664.3|0
1685592000000|2023-06-01 04:00:00|665.4|664.4|664.9|663.9|665.4|664.4|664.6|663.6|21
1685592300000|2023-06-01 04:05:00|664.8|663.8|663.9|662.9|664.9|663.9|663.9|662.9|54
1685592600000|2023-06-01 04:10:00|663.8|662.8|663.1|662.1|663.8|662.8|663|662|246
1685592900000|2023-06-01 04:15:00|663.3|662.3|663.8|662.8|663.8|662.8|663|662|25
1685593200000|2023-06-01 04:20:00|663.6|662.6|663.6|662.6|663.8|662.8|662.9|661.9|170
1685593500000|2023-06-01 04:25:00|663.5|662.5|664.3|663.3|664.8|663.8|662.9|661.9|153
1685593800000|2023-06-01 04:30:00|664.5|663.5|664.5|663.5|665.5|664.5|663.8|662.8|33
1685594100000|2023-06-01 04:35:00|664.8|663.8|664.8|663.8|664.9|663.9|664.5|663.5|4
1685594400000|2023-06-01 04:40:00|665|664|664.3|663.3|665|664|664.1|663.1|588
1685595000000|2023-06-01 04:50:00|664.1|663.1|664.3|663.3|664.4|663.4|664|663|5
1685595300000|2023-06-01 04:55:00|664.1|663.1|664.6|663.6|664.6|663.6|664.1|663.1|12
1685595600000|2023-06-01 05:00:00|664.8|663.8|664.3|663.3|664.9|663.9|664.1|663.1|11
1685595900000|2023-06-01 05:05:00|664.1|663.1|664.3|663.3|664.4|663.4|664.1|663.1|0
1685596200000|2023-06-01 05:10:00|664.4|663.4|664|663|664.5|663.5|664|663|14
1685596500000|2023-06-01 05:15:00|664.1|663.1|664|663|664.1|663.1|663.9|662.9|1
1685596800000|2023-06-01 05:20:00|663.9|662.9|663.5|662.5|664|663|663.5|662.5|3
1685597100000|2023-06-01 05:25:00|663.8|662.8|663.8|662.8|663.8|662.8|663.5|662.5|0
1685597400000|2023-06-01 05:30:00|664|663|665.3|664.3|665.3|664.3|664|663|202
1685597700000|2023-06-01 05:35:00|665.1|664.1|664.3|663.3|665.3|664.3|664.3|663.3|1
1685598000000|2023-06-01 05:40:00|664.5|663.5|664.5|663.5|664.6|663.6|664.4|663.4|28
1685598300000|2023-06-01 05:45:00|664.8|663.8|664.8|663.8|665|664|664.6|663.6|0
1685598600000|2023-06-01 05:50:00|664.5|663.5|664.8|663.8|664.8|663.8|664.5|663.5|0
1685598900000|2023-06-01 05:55:00|665|664|664.3|663.3|665|664|663.9|662.9|0
1685599200000|2023-06-01 06:00:00|664.1|663.1|665.9|664.9|665.9|664.9|664|663|86
1685599500000|2023-06-01 06:05:00|665.8|664.8|665.3|664.3|665.8|664.8|665|664|10
1685599800000|2023-06-01 06:10:00|665|664|664.3|663.3|665|664|663.9|662.9|9
1685600100000|2023-06-01 06:15:00|664|663|665|664|665.5|664.5|663.9|662.9|8
1685600400000|2023-06-01 06:20:00|664.9|663.9|664.5|663.5|665|664|664.3|663.3|7
1685600700000|2023-06-01 06:25:00|664.4|663.4|665.1|664.1|665.3|664.3|664.4|663.4|0
1685601000000|2023-06-01 06:30:00|665|664|664.5|663.5|665.3|664.3|664.3|663.3|1
1685601300000|2023-06-01 06:35:00|664.8|663.8|665.8|664.8|665.8|664.8|664.5|663.5|33
1685601600000|2023-06-01 06:40:00|665.5|664.5|666.8|665.8|667|666|665.3|664.3|638
1685601900000|2023-06-01 06:45:00|666.5|665.5|666.8|665.8|667|666|666.3|665.3|3
1685602200000|2023-06-01 06:50:00|667|666|667|666|667.5|666.5|667|666|17
1685602500000|2023-06-01 06:55:00|666.9|665.9|666.4|665.4|667|666|666|665|43
1685602800000|2023-06-01 07:00:00|666.5|665.5|665|664|666.5|665.5|664.3|663.3|18
1685603100000|2023-06-01 07:05:00|665.1|664.1|664.3|663.3|665.8|664.8|664.3|663.3|48
1685603400000|2023-06-01 07:10:00|664.1|663.1|664.4|663.4|665|664|663.8|662.8|92
1685603700000|2023-06-01 07:15:00|664.5|663.5|663.4|662.4|664.6|663.6|663.3|662.3|68
1685604000000|2023-06-01 07:20:00|663.5|662.5|663.8|662.8|663.9|662.9|663.4|662.4|626
1685604300000|2023-06-01 07:25:00|663.6|662.6|662.6|661.6|663.8|662.8|662.4|661.4|24
1685604600000|2023-06-01 07:30:00|662.5|661.5|661.9|660.9|662.5|661.5|661.5|660.5|700
1685604900000|2023-06-01 07:35:00|662|661|662.3|661.3|662.8|661.8|661.8|660.8|271
1685605200000|2023-06-01 07:40:00|662.1|661.1|661.3|660.3|662.6|661.6|661.1|660.1|44
1685605500000|2023-06-01 07:45:00|661.4|660.4|661.9|660.9|662.4|661.4|661.3|660.3|23
1685605800000|2023-06-01 07:50:00|661.8|660.8|661.9|660.9|663.1|662.1|661.4|660.4|591
1685606100000|2023-06-01 07:55:00|661.8|660.8|661.3|660.3|661.8|660.8|660.8|659.8|195
1685606400000|2023-06-01 08:00:00|661|660|660.6|659.6|661.8|660.8|660.4|659.4|76
1685606700000|2023-06-01 08:05:00|660.9|659.9|661.8|660.8|661.9|660.9|660.8|659.8|58
1685607000000|2023-06-01 08:10:00|661.9|660.9|663|662|663.1|662.1|661.5|660.5|614
1685607300000|2023-06-01 08:15:00|663.1|662.1|662.6|661.6|663.1|662.1|661.8|660.8|200
1685607600000|2023-06-01 08:20:00|662.5|661.5|662|661|662.6|661.6|661.8|660.8|79
1685607900000|2023-06-01 08:25:00|661.9|660.9|660.5|659.5|662|661|660.1|659.1|198
1685608200000|2023-06-01 08:30:00|660.8|659.8|661.3|660.3|661.5|660.5|660.3|659.3|912
1685608500000|2023-06-01 08:35:00|661.1|660.1|659.1|658.1|661.1|660.1|659|658|183
1685608800000|2023-06-01 08:40:00|659|658|660.1|659.1|660.3|659.3|658.6|657.6|909
1685609100000|2023-06-01 08:45:00|660|659|660.8|659.8|660.9|659.9|659.8|658.8|42
1685609400000|2023-06-01 08:50:00|660.6|659.6|660|659|661|660|659.9|658.9|30
1685609700000|2023-06-01 08:55:00|659.9|658.9|661.8|660.8|661.8|660.8|659.4|658.4|125
1685610000000|2023-06-01 09:00:00|661.9|660.9|661.8|660.8|662|661|661.3|660.3|37
1685610300000|2023-06-01 09:05:00|661.6|660.6|662.6|661.6|662.6|661.6|661.5|660.5|35
1685610600000|2023-06-01 09:10:00|662.8|661.8|661.9|660.9|662.8|661.8|661.4|660.4|19
1685610900000|2023-06-01 09:15:00|661.8|660.8|662.1|661.1|662.9|661.9|661.6|660.6|63
1685611200000|2023-06-01 09:20:00|662.3|661.3|661|660|662.3|661.3|660.9|659.9|18
1685611500000|2023-06-01 09:25:00|660.8|659.8|660.9|659.9|661.4|660.4|660.6|659.6|44
1685611800000|2023-06-01 09:30:00|660.8|659.8|659.3|658.3|660.9|659.9|659|658|80
1685612100000|2023-06-01 09:35:00|659.1|658.1|659.5|658.5|659.6|658.6|658.3|657.3|69
1685612400000|2023-06-01 09:40:00|659.4|658.4|660|659|660.1|659.1|658.9|657.9|16
1685612700000|2023-06-01 09:45:00|660.1|659.1|659.5|658.5|660.3|659.3|659.5|658.5|13
1685613000000|2023-06-01 09:50:00|659.6|658.6|661.4|660.4|661.4|660.4|659.6|658.6|74
1685613300000|2023-06-01 09:55:00|661.3|660.3|662.1|661.1|662.4|661.4|661.1|660.1|286
1685613600000|2023-06-01 10:00:00|662.4|661.4|661.9|660.9|662.6|661.6|661.4|660.4|104
1685613900000|2023-06-01 10:05:00|662|661|663.1|662.1|663.4|662.4|661.8|660.8|53
1685614200000|2023-06-01 10:10:00|663.4|662.4|662.4|661.4|663.4|662.4|662.3|661.3|66
1685614500000|2023-06-01 10:15:00|662.3|661.3|662.3|661.3|662.6|661.6|662|661|266
1685614800000|2023-06-01 10:20:00|662.4|661.4|661.5|660.5|662.5|661.5|661.5|660.5|143
1685615100000|2023-06-01 10:25:00|661.6|660.6|661.3|660.3|661.9|660.9|661.3|660.3|181
1685615400000|2023-06-01 10:30:00|661.1|660.1|660.1|659.1|661.8|660.8|658.4|657.4|317
1685615700000|2023-06-01 10:35:00|660.4|659.4|658.8|657.8|660.4|659.4|658.3|657.3|140
1685616000000|2023-06-01 10:40:00|658.9|657.9|658.6|657.6|659.1|658.1|658.3|657.3|26
1685616300000|2023-06-01 10:45:00|658.5|657.5|657.5|656.5|658.6|657.6|657.3|656.3|59
1685616600000|2023-06-01 10:50:00|657.4|656.4|658|657|658.6|657.6|657.3|656.3|553
1685616900000|2023-06-01 10:55:00|657.9|656.9|657.4|656.4|657.9|656.9|656.9|655.9|172
1685617200000|2023-06-01 11:00:00|657.3|656.3|658.3|657.3|658.5|657.5|657.3|656.3|265
1685617500000|2023-06-01 11:05:00|658.4|657.4|658.4|657.4|658.4|657.4|657.9|656.9|176
1685617800000|2023-06-01 11:10:00|658.6|657.6|659.4|658.4|659.6|658.6|658.3|657.3|263
1685618100000|2023-06-01 11:15:00|659.3|658.3|659.4|658.4|659.6|658.6|659.1|658.1|31
1685618400000|2023-06-01 11:20:00|659.6|658.6|660.1|659.1|660.3|659.3|659.1|658.1|29
1685618700000|2023-06-01 11:25:00|659.9|658.9|658.9|657.9|660.1|659.1|658.9|657.9|30
1685619000000|2023-06-01 11:30:00|659|658|659.5|658.5|659.6|658.6|658.9|657.9|171
1685619300000|2023-06-01 11:35:00|659.4|658.4|659.6|658.6|659.9|658.9|659.3|658.3|84
1685619600000|2023-06-01 11:40:00|659.4|658.4|659.8|658.8|659.9|658.9|658.9|657.9|102
1685619900000|2023-06-01 11:45:00|659.6|658.6|660.4|659.4|660.4|659.4|659.6|658.6|117
1685620200000|2023-06-01 11:50:00|660.3|659.3|661.3|660.3|661.4|660.4|660.1|659.1|215
1685620500000|2023-06-01 11:55:00|661.1|660.1|661.5|660.5|661.8|660.8|661.1|660.1|19
1685620800000|2023-06-01 12:00:00|661.4|660.4|661.8|660.8|662|661|661.4|660.4|104
1685621100000|2023-06-01 12:05:00|661.6|660.6|661.4|660.4|661.6|660.6|661.1|660.1|627
1685621400000|2023-06-01 12:10:00|661.1|660.1|663.5|662.5|664.3|663.3|661.1|660.1|450
1685621700000|2023-06-01 12:15:00|664|663|663.9|662.9|664.1|663.1|663.3|662.3|39
1685622000000|2023-06-01 12:20:00|663.8|662.8|662.8|661.8|663.9|662.9|662.4|661.4|62
1685622300000|2023-06-01 12:25:00|662.9|661.9|664|663|664.1|663.1|662.8|661.8|49
1685622600000|2023-06-01 12:30:00|663.9|662.9|664|663|664.9|663.9|663.6|662.6|440
1685622900000|2023-06-01 12:35:00|664.1|663.1|664.5|663.5|664.8|663.8|663.9|662.9|29
1685623200000|2023-06-01 12:40:00|664.6|663.6|666.4|665.4|666.4|665.4|663.8|662.8|1493
1685623500000|2023-06-01 12:45:00|666.3|665.3|665|664|666.3|665.3|664.9|663.9|52
1685623800000|2023-06-01 12:50:00|664.9|663.9|665.4|664.4|665.6|664.6|664.5|663.5|350
1685624100000|2023-06-01 12:55:00|665.3|664.3|665.5|664.5|665.9|664.9|664.4|663.4|307
1685624400000|2023-06-01 13:00:00|665.4|664.4|664.6|663.6|665.4|664.4|663.9|662.9|50
1685624700000|2023-06-01 13:05:00|664.5|663.5|661.5|660.5|664.6|663.6|661.3|660.3|357
1685625000000|2023-06-01 13:10:00|661.3|660.3|661.5|660.5|662.6|661.6|661.1|660.1|30
1685625300000|2023-06-01 13:15:00|661.6|660.6|661.9|660.9|662.1|661.1|660.9|659.9|1106
1685625600000|2023-06-01 13:20:00|661.8|660.8|661.4|660.4|661.9|660.9|661|660|502
1685625900000|2023-06-01 13:25:00|661.5|660.5|661.6|660.6|661.9|660.9|660.6|659.6|190
1685626200000|2023-06-01 13:30:00|661.5|660.5|662.6|661.6|663.9|662.9|661.5|660.5|206
1685626500000|2023-06-01 13:35:00|662.5|661.5|665.3|664.3|665.9|664.9|662.5|661.5|202
1685626800000|2023-06-01 13:40:00|665.5|664.5|663.9|662.9|665.6|664.6|663.3|662.3|53
1685627100000|2023-06-01 13:45:00|663.8|662.8|662.5|661.5|664.3|663.3|662|661|132
1685627400000|2023-06-01 13:50:00|662.4|661.4|664|663|664.1|663.1|662.4|661.4|90
1685627700000|2023-06-01 13:55:00|664.3|663.3|663.6|662.6|664.3|663.3|663.3|662.3|64
1685628000000|2023-06-01 14:00:00|664|663|665.1|664.1|665.4|664.4|663.1|662.1|127
1685628300000|2023-06-01 14:05:00|665|664|663.1|662.1|665.3|664.3|662.4|661.4|160
1685628600000|2023-06-01 14:10:00|663|662|663.4|662.4|663.8|662.8|662|661|805
1685628900000|2023-06-01 14:15:00|663.1|662.1|664.8|663.8|664.9|663.9|662.6|661.6|639
1685629200000|2023-06-01 14:20:00|664.6|663.6|666.3|665.3|666.4|665.4|664.4|663.4|421
1685629500000|2023-06-01 14:25:00|666.4|665.4|665.4|664.4|666.4|665.4|665.1|664.1|245
1685629800000|2023-06-01 14:30:00|665.5|664.5|666.5|665.5|666.9|665.9|665.3|664.3|211
1685630100000|2023-06-01 14:35:00|666.6|665.6|669.5|668.5|669.6|668.6|666.6|665.6|1202
1685630400000|2023-06-01 14:40:00|669.4|668.4|670.4|669.4|670.4|669.4|669.4|668.4|396
1685630700000|2023-06-01 14:45:00|670.3|669.3|672.3|671.3|672.4|671.4|669.9|668.9|1523
1685631000000|2023-06-01 14:50:00|672.1|671.1|674.1|673.1|674.8|673.8|672.1|671.1|840
1685631300000|2023-06-01 14:55:00|673.9|672.9|672.5|671.5|674.3|673.3|671.9|670.9|1236
1685631600000|2023-06-01 15:00:00|672.8|671.8|670.9|669.9|673|672|670.5|669.5|548
1685631900000|2023-06-01 15:05:00|671|670|672|671|672.8|671.8|670.5|669.5|258
1685632200000|2023-06-01 15:10:00|672.1|671.1|675.3|674.3|675.6|674.6|672|671|1026
1685632500000|2023-06-01 15:15:00|675|674|676|675|676.9|675.9|675|674|206
1685632800000|2023-06-01 15:20:00|676.1|675.1|679.3|678.3|679.5|678.5|676|675|534
1685633100000|2023-06-01 15:25:00|679.4|678.4|682.3|681.3|682.6|681.6|679.4|678.4|1617
1685633400000|2023-06-01 15:30:00|682.6|681.6|682.9|681.9|683.9|682.9|681.9|680.9|814
1685633700000|2023-06-01 15:35:00|682.8|681.8|684.9|683.9|685.3|684.3|682.5|681.5|548
1685634000000|2023-06-01 15:40:00|685.1|684.1|686.3|685.3|687|686|684.8|683.8|312
1685634300000|2023-06-01 15:45:00|686.1|685.1|685.3|684.3|686.4|685.4|685.1|684.1|1064
1685634600000|2023-06-01 15:50:00|685.4|684.4|684.9|683.9|685.6|684.6|684.4|683.4|507
1685634900000|2023-06-01 15:55:00|685|684|686.1|685.1|686.3|685.3|684.9|683.9|241
1685635200000|2023-06-01 16:00:00|686|685|685.9|684.9|686.4|685.4|685.6|684.6|202
1685635500000|2023-06-01 16:05:00|686|685|686|685|686.9|685.9|685.5|684.5|69
1685635800000|2023-06-01 16:10:00|685.9|684.9|688.1|687.1|688.4|687.4|685.8|684.8|222
1685636100000|2023-06-01 16:15:00|687.9|686.9|687|686|687.9|686.9|686|685|304
1685636400000|2023-06-01 16:20:00|687.1|686.1|687|686|687.4|686.4|686.5|685.5|50
1685636700000|2023-06-01 16:25:00|687.1|686.1|687.3|686.3|687.6|686.6|687|686|133
1685637000000|2023-06-01 16:30:00|687.4|686.4|686.8|685.8|687.9|686.9|686.5|685.5|101
1685637300000|2023-06-01 16:35:00|686.9|685.9|686.1|685.1|687.1|686.1|685.9|684.9|23
1685637600000|2023-06-01 16:40:00|686.3|685.3|686.3|685.3|686.8|685.8|686|685|38
1685637900000|2023-06-01 16:45:00|686.1|685.1|686.5|685.5|686.5|685.5|685.6|684.6|3
1685638200000|2023-06-01 16:50:00|686.6|685.6|686.3|685.3|687.4|686.4|686.1|685.1|376
1685638500000|2023-06-01 16:55:00|686.4|685.4|686.6|685.6|686.6|685.6|686|685|64
1685638800000|2023-06-01 17:00:00|686.4|685.4|685.3|684.3|686.5|685.5|685.3|684.3|10
1685639100000|2023-06-01 17:05:00|685.1|684.1|685.4|684.4|685.9|684.9|684.4|683.4|233
1685639400000|2023-06-01 17:10:00|685.5|684.5|685.1|684.1|685.8|684.8|684.6|683.6|33
1685639700000|2023-06-01 17:15:00|685.3|684.3|685.1|684.1|685.3|684.3|684.1|683.1|152
1685640000000|2023-06-01 17:20:00|685|684|684|683|685|684|683.8|682.8|41
1685640300000|2023-06-01 17:25:00|684.1|683.1|684.4|683.4|684.5|683.5|683.6|682.6|4
1685640600000|2023-06-01 17:30:00|684.5|683.5|684.3|683.3|684.6|683.6|684|683|28
1685640900000|2023-06-01 17:35:00|684|683|684.3|683.3|684.6|683.6|683.9|682.9|11
1685641200000|2023-06-01 17:40:00|684.4|683.4|684.8|683.8|684.9|683.9|684.1|683.1|39
1685641500000|2023-06-01 17:45:00|684.5|683.5|685.3|684.3|685.4|684.4|684.5|683.5|1
1685641800000|2023-06-01 17:50:00|685.4|684.4|683.8|682.8|685.4|684.4|683.8|682.8|10
1685642100000|2023-06-01 17:55:00|683.6|682.6|683.9|682.9|684.1|683.1|683.5|682.5|9
1685642400000|2023-06-01 18:00:00|684|683|683.4|682.4|684|683|682.9|681.9|9
1685642700000|2023-06-01 18:05:00|683.3|682.3|684.4|683.4|684.6|683.6|683.3|682.3|28
1685643000000|2023-06-01 18:10:00|684.5|683.5|682.4|681.4|684.5|683.5|682.1|681.1|40
1685643300000|2023-06-01 18:15:00|682.5|681.5|682.1|681.1|682.8|681.8|682|681|269
1685643600000|2023-06-01 18:20:00|682.3|681.3|680.9|679.9|682.8|681.8|680.6|679.6|50
1685643900000|2023-06-01 18:25:00|680.8|679.8|681|680|682.1|681.1|680.3|679.3|115
1685644200000|2023-06-01 18:30:00|681.1|680.1|681.3|680.3|681.5|680.5|681|680|381
1685644500000|2023-06-01 18:35:00|681.4|680.4|681.1|680.1|681.6|680.6|681.1|680.1|7
1685644800000|2023-06-01 18:40:00|681.3|680.3|681.8|680.8|681.9|680.9|681.3|680.3|30
1685645100000|2023-06-01 18:45:00|681.6|680.6|681.8|680.8|682|681|681.6|680.6|2
1685645400000|2023-06-01 18:50:00|681.6|680.6|682.3|681.3|682.3|681.3|681.6|680.6|0
1685645700000|2023-06-01 18:55:00|682.4|681.4|681.9|680.9|682.4|681.4|681.9|680.9|0
1685646000000|2023-06-01 19:00:00|681.8|680.8|681.3|680.3|681.8|680.8|681.1|680.1|4
1685646300000|2023-06-01 19:05:00|681.4|680.4|681.5|680.5|681.8|680.8|681.3|680.3|0
1685646600000|2023-06-01 19:10:00|681.4|680.4|681.5|680.5|681.5|680.5|681.4|680.4|0
1685646900000|2023-06-01 19:15:00|681.8|680.8|681.5|680.5|681.8|680.8|681.5|680.5|3
1685647200000|2023-06-01 19:20:00|681.4|680.4|681.5|680.5|681.5|680.5|681.3|680.3|0
1685647500000|2023-06-01 19:25:00|681.6|680.6|681.5|680.5|681.8|680.8|681.5|680.5|1
1685647800000|2023-06-01 19:30:00|681.4|680.4|681|680|681.5|680.5|680.9|679.9|0
1685648100000|2023-06-01 19:35:00|680.9|679.9|681.3|680.3|681.3|680.3|680.9|679.9|9
1685648400000|2023-06-01 19:40:00|681.1|680.1|681|680|681.4|680.4|681|680|2
1685648700000|2023-06-01 19:45:00|680.9|679.9|681.3|680.3|681.3|680.3|680.9|679.9|4
1685649000000|2023-06-01 19:50:00|681.1|680.1|681|680|681.1|680.1|680.9|679.9|2
1685649300000|2023-06-01 19:55:00|681.3|680.3|681.1|680.1|681.4|680.4|681|680|14
1685649600000|2023-06-01 20:00:00|681|680|681.4|680.4|681.4|680.4|681|680|0
1685649900000|2023-06-01 20:05:00|681.3|680.3|681.3|680.3|681.3|680.3|681.1|680.1|0
1685650200000|2023-06-01 20:10:00|681|680|680.8|679.8|681|680|680.8|679.8|24
1685650500000|2023-06-01 20:15:00|680.9|679.9|681|680|681|680|680.8|679.8|0
1685650800000|2023-06-01 20:20:00|681.1|680.1|681.3|680.3|681.3|680.3|681|680|0
1685651100000|2023-06-01 20:25:00|681.4|680.4|681.5|680.5|681.5|680.5|681.4|680.4|0
1685651400000|2023-06-01 20:30:00|681.6|680.6|681.6|680.6|681.8|680.8|681.5|680.5|7
1685651700000|2023-06-01 20:35:00|681.5|680.5|681.8|680.8|681.8|680.8|681.5|680.5|0
1685652000000|2023-06-01 20:40:00|681.9|680.9|682|681|682|681|681.8|680.8|5
1685652300000|2023-06-01 20:45:00|682.1|681.1|682|681|682.3|681.3|682|681|1
1685652600000|2023-06-01 20:50:00|681.9|680.9|682|681|682|681|681.9|680.9|2
1685652900000|2023-06-01 20:55:00|681.8|680.8|682|681|682.3|681.3|681.8|680.8|41
1685653200000|2023-06-01 21:00:00|681.8|680.8|681.8|680.8|681.8|680.8|681.8|680.8|0
1685654400000|2023-06-01 21:20:00|683|680|683.1|680.1|683.1|680.1|683|680|0
1685655000000|2023-06-01 21:30:00|683|680|683|680|683|680|683|680|0
1685655600000|2023-06-01 21:40:00|683.1|680.1|683.1|680.1|683.1|680.1|683.1|680.1|0
1685655900000|2023-06-01 21:45:00|682.9|679.9|683|680|683|680|682.9|679.9|0
1685656500000|2023-06-01 21:55:00|682.6|679.6|682.6|679.6|682.6|679.6|682.6|679.6|1
1685581200000|2023-06-01 01:00:00|658.4|657.4|660.3|659.3|660.4|659.4|658.4|657.4|6
1685581500000|2023-06-01 01:05:00|660.4|659.4|660|659|660.8|659.8|660|659|0
1685581800000|2023-06-01 01:10:00|659.8|658.8|660|659|660.4|659.4|659.5|658.5|0
1685582100000|2023-06-01 01:15:00|659.9|658.9|659.5|658.5|660|659|659.3|658.3|0
1685582400000|2023-06-01 01:20:00|659.6|658.6|661|660|661.1|660.1|659.1|658.1|8
1685582700000|2023-06-01 01:25:00|660.8|659.8|661.5|660.5|661.9|660.9|660.5|659.5|69
1685583000000|2023-06-01 01:30:00|661.8|660.8|661.5|660.5|661.8|660.8|660.8|659.8|3
1685583300000|2023-06-01 01:35:00|661.3|660.3|661|660|661.3|660.3|660.8|659.8|0
1685583600000|2023-06-01 01:40:00|660.9|659.9|661.1|660.1|661.1|660.1|660.5|659.5|40
1685583900000|2023-06-01 01:45:00|661|660|662.4|661.4|662.5|661.5|660.8|659.8|0
1685584200000|2023-06-01 01:50:00|662.5|661.5|662.8|661.8|663.1|662.1|661.9|660.9|13
1685584500000|2023-06-01 01:55:00|662.6|661.6|663.5|662.5|663.6|662.6|662.6|661.6|13
1685584800000|2023-06-01 02:00:00|663.3|662.3|664.5|663.5|664.8|663.8|663|662|58
1685585100000|2023-06-01 02:05:00|664.3|663.3|664.5|663.5|664.6|663.6|664|663|0
1685585400000|2023-06-01 02:10:00|664.8|663.8|665|664|665.1|664.1|664.5|663.5|8
1685585700000|2023-06-01 02:15:00|664.8|663.8|664|663|665|664|664|663|2
1685586000000|2023-06-01 02:20:00|663.8|662.8|664|663|664.3|663.3|663.8|662.8|0
1685586300000|2023-06-01 02:25:00|664.1|663.1|664.5|663.5|664.5|663.5|664|663|0
1685586600000|2023-06-01 02:30:00|664.6|663.6|665.3|664.3|665.3|664.3|664.5|663.5|1
1685586900000|2023-06-01 02:35:00|665|664|665.8|664.8|666.3|665.3|665|664|2
1685587200000|2023-06-01 02:40:00|665.6|664.6|666.1|665.1|666.1|665.1|664.8|663.8|0
1685587500000|2023-06-01 02:45:00|666.3|665.3|666|665|666.4|665.4|665.5|664.5|2
1685587800000|2023-06-01 02:50:00|665.9|664.9|665.6|664.6|665.9|664.9|665.5|664.5|0
1685588100000|2023-06-01 02:55:00|665.5|664.5|666|665|666.1|665.1|665.5|664.5|5
1685588400000|2023-06-01 03:00:00|665.9|664.9|665.8|664.8|666.1|665.1|665.5|664.5|1
1685588700000|2023-06-01 03:05:00|665.6|664.6|666.3|665.3|666.8|665.8|665.6|664.6|2
1685589000000|2023-06-01 03:10:00|666.4|665.4|666.3|665.3|666.4|665.4|666.1|665.1|1
1685589300000|2023-06-01 03:15:00|666.4|665.4|666.3|665.3|666.4|665.4|665.5|664.5|37
1685589600000|2023-06-01 03:20:00|666|665|665.9|664.9|666|665|665.8|664.8|0
1685589900000|2023-06-01 03:25:00|665.8|664.8|665.5|664.5|665.9|664.9|665.3|664.3|19
1685590200000|2023-06-01 03:30:00|665.4|664.4|665|664|665.5|664.5|664.9|663.9|5
1685590500000|2023-06-01 03:35:00|664.9|663.9|665.1|664.1|665.3|664.3|664.8|663.8|4
1685590800000|2023-06-01 03:40:00|665.3|664.3|665.5|664.5|665.5|664.5|665|664|2
1685591100000|2023-06-01 03:45:00|665.4|664.4|665.5|664.5|665.8|664.8|665.1|664.1|18
1685591400000|2023-06-01 03:50:00|665.4|664.4|665.5|664.5|665.8|664.8|665.4|664.4|0
1685591700000|2023-06-01 03:55:00|665.6|664.6|665.5|664.5|665.6|664.6|665.3|664.3|0
1685592000000|2023-06-01 04:00:00|665.4|664.4|664.9|663.9|665.4|664.4|664.6|663.6|21
1685592300000|2023-06-01 04:05:00|664.8|663.8|663.9|662.9|664.9|663.9|663.9|662.9|54
1685592600000|2023-06-01 04:10:00|663.8|662.8|663.1|662.1|663.8|662.8|663|662|246
1685592900000|2023-06-01 04:15:00|663.3|662.3|663.8|662.8|663.8|662.8|663|662|25
1685593200000|2023-06-01 04:20:00|663.6|662.6|663.6|662.6|663.8|662.8|662.9|661.9|170
1685593500000|2023-06-01 04:25:00|663.5|662.5|664.3|663.3|664.8|663.8|662.9|661.9|153
1685593800000|2023-06-01 04:30:00|664.5|663.5|664.5|663.5|665.5|664.5|663.8|662.8|33
1685594100000|2023-06-01 04:35:00|664.8|663.8|664.8|663.8|664.9|663.9|664.5|663.5|4
1685594400000|2023-06-01 04:40:00|665|664|664.3|663.3|665|664|664.1|663.1|588
1685595000000|2023-06-01 04:50:00|664.1|663.1|664.3|663.3|664.4|663.4|664|663|5
1685595300000|2023-06-01 04:55:00|664.1|663.1|664.6|663.6|664.6|663.6|664.1|663.1|12
1685595600000|2023-06-01 05:00:00|664.8|663.8|664.3|663.3|664.9|663.9|664.1|663.1|11
1685595900000|2023-06-01 05:05:00|664.1|663.1|664.3|663.3|664.4|663.4|664.1|663.1|0
1685596200000|2023-06-01 05:10:00|664.4|663.4|664|663|664.5|663.5|664|663|14
1685596500000|2023-06-01 05:15:00|664.1|663.1|664|663|664.1|663.1|663.9|662.9|1
1685596800000|2023-06-01 05:20:00|663.9|662.9|663.5|662.5|664|663|663.5|662.5|3
1685597100000|2023-06-01 05:25:00|663.8|662.8|663.8|662.8|663.8|662.8|663.5|662.5|0
1685597400000|2023-06-01 05:30:00|664|663|665.3|664.3|665.3|664.3|664|663|202
1685597700000|2023-06-01 05:35:00|665.1|664.1|664.3|663.3|665.3|664.3|664.3|663.3|1
1685598000000|2023-06-01 05:40:00|664.5|663.5|664.5|663.5|664.6|663.6|664.4|663.4|28
1685598300000|2023-06-01 05:45:00|664.8|663.8|664.8|663.8|665|664|664.6|663.6|0
1685598600000|2023-06-01 05:50:00|664.5|663.5|664.8|663.8|664.8|663.8|664.5|663.5|0
1685598900000|2023-06-01 05:55:00|665|664|664.3|663.3|665|664|663.9|662.9|0
1685599200000|2023-06-01 06:00:00|664.1|663.1|665.9|664.9|665.9|664.9|664|663|86
1685599500000|2023-06-01 06:05:00|665.8|664.8|665.3|664.3|665.8|664.8|665|664|10
1685599800000|2023-06-01 06:10:00|665|664|664.3|663.3|665|664|663.9|662.9|9
1685600100000|2023-06-01 06:15:00|664|663|665|664|665.5|664.5|663.9|662.9|8
1685600400000|2023-06-01 06:20:00|664.9|663.9|664.5|663.5|665|664|664.3|663.3|7
1685600700000|2023-06-01 06:25:00|664.4|663.4|665.1|664.1|665.3|664.3|664.4|663.4|0
1685601000000|2023-06-01 06:30:00|665|664|664.5|663.5|665.3|664.3|664.3|663.3|1
1685601300000|2023-06-01 06:35:00|664.8|663.8|665.8|664.8|665.8|664.8|664.5|663.5|33
1685601600000|2023-06-01 06:40:00|665.5|664.5|666.8|665.8|667|666|665.3|664.3|638
1685601900000|2023-06-01 06:45:00|666.5|665.5|666.8|665.8|667|666|666.3|665.3|3
1685602200000|2023-06-01 06:50:00|667|666|667|666|667.5|666.5|667|666|17
1685602500000|2023-06-01 06:55:00|666.9|665.9|666.4|665.4|667|666|666|665|43
1685602800000|2023-06-01 07:00:00|666.5|665.5|665|664|666.5|665.5|664.3|663.3|18
1685603100000|2023-06-01 07:05:00|665.1|664.1|664.3|663.3|665.8|664.8|664.3|663.3|48
1685603400000|2023-06-01 07:10:00|664.1|663.1|664.4|663.4|665|664|663.8|662.8|92
1685603700000|2023-06-01 07:15:00|664.5|663.5|663.4|662.4|664.6|663.6|663.3|662.3|68
1685604000000|2023-06-01 07:20:00|663.5|662.5|663.8|662.8|663.9|662.9|663.4|662.4|626
1685604300000|2023-06-01 07:25:00|663.6|662.6|662.6|661.6|663.8|662.8|662.4|661.4|24
1685604600000|2023-06-01 07:30:00|662.5|661.5|661.9|660.9|662.5|661.5|661.5|660.5|700
1685604900000|2023-06-01 07:35:00|662|661|662.3|661.3|662.8|661.8|661.8|660.8|271
1685605200000|2023-06-01 07:40:00|662.1|661.1|661.3|660.3|662.6|661.6|661.1|660.1|44
1685605500000|2023-06-01 07:45:00|661.4|660.4|661.9|660.9|662.4|661.4|661.3|660.3|23
1685605800000|2023-06-01 07:50:00|661.8|660.8|661.9|660.9|663.1|662.1|661.4|660.4|591
1685606100000|2023-06-01 07:55:00|661.8|660.8|661.3|660.3|661.8|660.8|660.8|659.8|195
1685606400000|2023-06-01 08:00:00|661|660|660.6|659.6|661.8|660.8|660.4|659.4|76
1685606700000|2023-06-01 08:05:00|660.9|659.9|661.8|660.8|661.9|660.9|660.8|659.8|58
1685607000000|2023-06-01 08:10:00|661.9|660.9|663|662|663.1|662.1|661.5|660.5|614
1685607300000|2023-06-01 08:15:00|663.1|662.1|662.6|661.6|663.1|662.1|661.8|660.8|200
1685607600000|2023-06-01 08:20:00|662.5|661.5|662|661|662.6|661.6|661.8|660.8|79
1685607900000|2023-06-01 08:25:00|661.9|660.9|660.5|659.5|662|661|660.1|659.1|198
1685608200000|2023-06-01 08:30:00|660.8|659.8|661.3|660.3|661.5|660.5|660.3|659.3|912
1685608500000|2023-06-01 08:35:00|661.1|660.1|659.1|658.1|661.1|660.1|659|658|183
1685608800000|2023-06-01 08:40:00|659|658|660.1|659.1|660.3|659.3|658.6|657.6|909
1685609100000|2023-06-01 08:45:00|660|659|660.8|659.8|660.9|659.9|659.8|658.8|42
1685609400000|2023-06-01 08:50:00|660.6|659.6|660|659|661|660|659.9|658.9|30
1685609700000|2023-06-01 08:55:00|659.9|658.9|661.8|660.8|661.8|660.8|659.4|658.4|125
1685610000000|2023-06-01 09:00:00|661.9|660.9|661.8|660.8|662|661|661.3|660.3|37
1685610300000|2023-06-01 09:05:00|661.6|660.6|662.6|661.6|662.6|661.6|661.5|660.5|35
1685610600000|2023-06-01 09:10:00|662.8|661.8|661.9|660.9|662.8|661.8|661.4|660.4|19
1685610900000|2023-06-01 09:15:00|661.8|660.8|662.1|661.1|662.9|661.9|661.6|660.6|63
1685611200000|2023-06-01 09:20:00|662.3|661.3|661|660|662.3|661.3|660.9|659.9|18
1685611500000|2023-06-01 09:25:00|660.8|659.8|660.9|659.9|661.4|660.4|660.6|659.6|44
1685611800000|2023-06-01 09:30:00|660.8|659.8|659.3|658.3|660.9|659.9|659|658|80
1685612100000|2023-06-01 09:35:00|659.1|658.1|659.5|658.5|659.6|658.6|658.3|657.3|69
1685612400000|2023-06-01 09:40:00|659.4|658.4|660|659|660.1|659.1|658.9|657.9|16
1685612700000|2023-06-01 09:45:00|660.1|659.1|659.5|658.5|660.3|659.3|659.5|658.5|13
1685613000000|2023-06-01 09:50:00|659.6|658.6|661.4|660.4|661.4|660.4|659.6|658.6|74
1685613300000|2023-06-01 09:55:00|661.3|660.3|662.1|661.1|662.4|661.4|661.1|660.1|286
1685613600000|2023-06-01 10:00:00|662.4|661.4|661.9|660.9|662.6|661.6|661.4|660.4|104
1685613900000|2023-06-01 10:05:00|662|661|663.1|662.1|663.4|662.4|661.8|660.8|53
1685614200000|2023-06-01 10:10:00|663.4|662.4|662.4|661.4|663.4|662.4|662.3|661.3|66
1685614500000|2023-06-01 10:15:00|662.3|661.3|662.3|661.3|662.6|661.6|662|661|266
1685614800000|2023-06-01 10:20:00|662.4|661.4|661.5|660.5|662.5|661.5|661.5|660.5|143
1685615100000|2023-06-01 10:25:00|661.6|660.6|661.3|660.3|661.9|660.9|661.3|660.3|181
1685615400000|2023-06-01 10:30:00|661.1|660.1|660.1|659.1|661.8|660.8|658.4|657.4|317
1685615700000|2023-06-01 10:35:00|660.4|659.4|658.8|657.8|660.4|659.4|658.3|657.3|140
1685616000000|2023-06-01 10:40:00|658.9|657.9|658.6|657.6|659.1|658.1|658.3|657.3|26
1685616300000|2023-06-01 10:45:00|658.5|657.5|657.5|656.5|658.6|657.6|657.3|656.3|59
1685616600000|2023-06-01 10:50:00|657.4|656.4|658|657|658.6|657.6|657.3|656.3|553
1685616900000|2023-06-01 10:55:00|657.9|656.9|657.4|656.4|657.9|656.9|656.9|655.9|172
1685617200000|2023-06-01 11:00:00|657.3|656.3|658.3|657.3|658.5|657.5|657.3|656.3|265
1685617500000|2023-06-01 11:05:00|658.4|657.4|658.4|657.4|658.4|657.4|657.9|656.9|176
1685617800000|2023-06-01 11:10:00|658.6|657.6|659.4|658.4|659.6|658.6|658.3|657.3|263
1685618100000|2023-06-01 11:15:00|659.3|658.3|659.4|658.4|659.6|658.6|659.1|658.1|31
1685618400000|2023-06-01 11:20:00|659.6|658.6|660.1|659.1|660.3|659.3|659.1|658.1|29
1685618700000|2023-06-01 11:25:00|659.9|658.9|658.9|657.9|660.1|659.1|658.9|657.9|30
1685619000000|2023-06-01 11:30:00|659|658|659.5|658.5|659.6|658.6|658.9|657.9|171
1685619300000|2023-06-01 11:35:00|659.4|658.4|659.6|658.6|659.9|658.9|659.3|658.3|84
1685619600000|2023-06-01 11:40:00|659.4|658.4|659.8|658.8|659.9|658.9|658.9|657.9|102
1685619900000|2023-06-01 11:45:00|659.6|658.6|660.4|659.4|660.4|659.4|659.6|658.6|117
1685620200000|2023-06-01 11:50:00|660.3|659.3|661.3|660.3|661.4|660.4|660.1|659.1|215
1685620500000|2023-06-01 11:55:00|661.1|660.1|661.5|660.5|661.8|660.8|661.1|660.1|19
1685620800000|2023-06-01 12:00:00|661.4|660.4|661.8|660.8|662|661|661.4|660.4|104
1685621100000|2023-06-01 12:05:00|661.6|660.6|661.4|660.4|661.6|660.6|661.1|660.1|627
1685621400000|2023-06-01 12:10:00|661.1|660.1|663.5|662.5|664.3|663.3|661.1|660.1|450
1685621700000|2023-06-01 12:15:00|664|663|663.9|662.9|664.1|663.1|663.3|662.3|39
1685622000000|2023-06-01 12:20:00|663.8|662.8|662.8|661.8|663.9|662.9|662.4|661.4|62
1685622300000|2023-06-01 12:25:00|662.9|661.9|664|663|664.1|663.1|662.8|661.8|49
1685622600000|2023-06-01 12:30:00|663.9|662.9|664|663|664.9|663.9|663.6|662.6|440
1685622900000|2023-06-01 12:35:00|664.1|663.1|664.5|663.5|664.8|663.8|663.9|662.9|29
1685623200000|2023-06-01 12:40:00|664.6|663.6|666.4|665.4|666.4|665.4|663.8|662.8|1493
1685623500000|2023-06-01 12:45:00|666.3|665.3|665|664|666.3|665.3|664.9|663.9|52
1685623800000|2023-06-01 12:50:00|664.9|663.9|665.4|664.4|665.6|664.6|664.5|663.5|350
1685624100000|2023-06-01 12:55:00|665.3|664.3|665.5|664.5|665.9|664.9|664.4|663.4|307
1685624400000|2023-06-01 13:00:00|665.4|664.4|664.6|663.6|665.4|664.4|663.9|662.9|50
1685624700000|2023-06-01 13:05:00|664.5|663.5|661.5|660.5|664.6|663.6|661.3|660.3|357
1685625000000|2023-06-01 13:10:00|661.3|660.3|661.5|660.5|662.6|661.6|661.1|660.1|30
1685625300000|2023-06-01 13:15:00|661.6|660.6|661.9|660.9|662.1|661.1|660.9|659.9|1106
1685625600000|2023-06-01 13:20:00|661.8|660.8|661.4|660.4|661.9|660.9|661|660|502
1685625900000|2023-06-01 13:25:00|661.5|660.5|661.6|660.6|661.9|660.9|660.6|659.6|190
1685626200000|2023-06-01 13:30:00|661.5|660.5|662.6|661.6|663.9|662.9|661.5|660.5|206
1685626500000|2023-06-01 13:35:00|662.5|661.5|665.3|664.3|665.9|664.9|662.5|661.5|202
1685626800000|2023-06-01 13:40:00|665.5|664.5|663.9|662.9|665.6|664.6|663.3|662.3|53
1685627100000|2023-06-01 13:45:00|663.8|662.8|662.5|661.5|664.3|663.3|662|661|132
1685627400000|2023-06-01 13:50:00|662.4|661.4|664|663|664.1|663.1|662.4|661.4|90
1685627700000|2023-06-01 13:55:00|664.3|663.3|663.6|662.6|664.3|663.3|663.3|662.3|64
1685628000000|2023-06-01 14:00:00|664|663|665.1|664.1|665.4|664.4|663.1|662.1|127
1685628300000|2023-06-01 14:05:00|665|664|663.1|662.1|665.3|664.3|662.4|661.4|160
1685628600000|2023-06-01 14:10:00|663|662|663.4|662.4|663.8|662.8|662|661|805
1685628900000|2023-06-01 14:15:00|663.1|662.1|664.8|663.8|664.9|663.9|662.6|661.6|639
1685629200000|2023-06-01 14:20:00|664.6|663.6|666.3|665.3|666.4|665.4|664.4|663.4|421
1685629500000|2023-06-01 14:25:00|666.4|665.4|665.4|664.4|666.4|665.4|665.1|664.1|245
1685629800000|2023-06-01 14:30:00|665.5|664.5|666.5|665.5|666.9|665.9|665.3|664.3|211
1685630100000|2023-06-01 14:35:00|666.6|665.6|669.5|668.5|669.6|668.6|666.6|665.6|1202
1685630400000|2023-06-01 14:40:00|669.4|668.4|670.4|669.4|670.4|669.4|669.4|668.4|396
1685630700000|2023-06-01 14:45:00|670.3|669.3|672.3|671.3|672.4|671.4|669.9|668.9|1523
1685631000000|2023-06-01 14:50:00|672.1|671.1|674.1|673.1|674.8|673.8|672.1|671.1|840
1685631300000|2023-06-01 14:55:00|673.9|672.9|672.5|671.5|674.3|673.3|671.9|670.9|1236
1685631600000|2023-06-01 15:00:00|672.8|671.8|670.9|669.9|673|672|670.5|669.5|548
1685631900000|2023-06-01 15:05:00|671|670|672|671|672.8|671.8|670.5|669.5|258
1685632200000|2023-06-01 15:10:00|672.1|671.1|675.3|674.3|675.6|674.6|672|671|1026
1685632500000|2023-06-01 15:15:00|675|674|676|675|676.9|675.9|675|674|206
1685632800000|2023-06-01 15:20:00|676.1|675.1|679.3|678.3|679.5|678.5|676|675|534
1685633100000|2023-06-01 15:25:00|679.4|678.4|682.3|681.3|682.6|681.6|679.4|678.4|1617
1685633400000|2023-06-01 15:30:00|682.6|681.6|682.9|681.9|683.9|682.9|681.9|680.9|814
1685633700000|2023-06-01 15:35:00|682.8|681.8|684.9|683.9|685.3|684.3|682.5|681.5|548
1685634000000|2023-06-01 15:40:00|685.1|684.1|686.3|685.3|687|686|684.8|683.8|312
1685634300000|2023-06-01 15:45:00|686.1|685.1|685.3|684.3|686.4|685.4|685.1|684.1|1064
1685634600000|2023-06-01 15:50:00|685.4|684.4|684.9|683.9|685.6|684.6|684.4|683.4|507
1685634900000|2023-06-01 15:55:00|685|684|686.1|685.1|686.3|685.3|684.9|683.9|241
1685635200000|2023-06-01 16:00:00|686|685|685.9|684.9|686.4|685.4|685.6|684.6|202
1685635500000|2023-06-01 16:05:00|686|685|686|685|686.9|685.9|685.5|684.5|69
1685635800000|2023-06-01 16:10:00|685.9|684.9|688.1|687.1|688.4|687.4|685.8|684.8|222
1685636100000|2023-06-01 16:15:00|687.9|686.9|687|686|687.9|686.9|686|685|304
1685636400000|2023-06-01 16:20:00|687.1|686.1|687|686|687.4|686.4|686.5|685.5|50
1685636700000|2023-06-01 16:25:00|687.1|686.1|687.3|686.3|687.6|686.6|687|686|133
1685637000000|2023-06-01 16:30:00|687.4|686.4|686.8|685.8|687.9|686.9|686.5|685.5|101
1685637300000|2023-06-01 16:35:00|686.9|685.9|686.1|685.1|687.1|686.1|685.9|684.9|23
1685637600000|2023-06-01 16:40:00|686.3|685.3|686.3|685.3|686.8|685.8|686|685|38
1685637900000|2023-06-01 16:45:00|686.1|685.1|686.5|685.5|686.5|685.5|685.6|684.6|3
1685638200000|2023-06-01 16:50:00|686.6|685.6|686.3|685.3|687.4|686.4|686.1|685.1|376
1685638500000|2023-06-01 16:55:00|686.4|685.4|686.6|685.6|686.6|685.6|686|685|64
1685638800000|2023-06-01 17:00:00|686.4|685.4|685.3|684.3|686.5|685.5|685.3|684.3|10
1685639100000|2023-06-01 17:05:00|685.1|684.1|685.4|684.4|685.9|684.9|684.4|683.4|233
1685639400000|2023-06-01 17:10:00|685.5|684.5|685.1|684.1|685.8|684.8|684.6|683.6|33
1685639700000|2023-06-01 17:15:00|685.3|684.3|685.1|684.1|685.3|684.3|684.1|683.1|152
1685640000000|2023-06-01 17:20:00|685|684|684|683|685|684|683.8|682.8|41
1685640300000|2023-06-01 17:25:00|684.1|683.1|684.4|683.4|684.5|683.5|683.6|682.6|4
1685640600000|2023-06-01 17:30:00|684.5|683.5|684.3|683.3|684.6|683.6|684|683|28
1685640900000|2023-06-01 17:35:00|684|683|684.3|683.3|684.6|683.6|683.9|682.9|11
1685641200000|2023-06-01 17:40:00|684.4|683.4|684.8|683.8|684.9|683.9|684.1|683.1|39
1685641500000|2023-06-01 17:45:00|684.5|683.5|685.3|684.3|685.4|684.4|684.5|683.5|1
1685641800000|2023-06-01 17:50:00|685.4|684.4|683.8|682.8|685.4|684.4|683.8|682.8|10
1685642100000|2023-06-01 17:55:00|683.6|682.6|683.9|682.9|684.1|683.1|683.5|682.5|9
1685642400000|2023-06-01 18:00:00|684|683|683.4|682.4|684|683|682.9|681.9|9
1685642700000|2023-06-01 18:05:00|683.3|682.3|684.4|683.4|684.6|683.6|683.3|682.3|28
1685643000000|2023-06-01 18:10:00|684.5|683.5|682.4|681.4|684.5|683.5|682.1|681.1|40
1685643300000|2023-06-01 18:15:00|682.5|681.5|682.1|681.1|682.8|681.8|682|681|269
1685643600000|2023-06-01 18:20:00|682.3|681.3|680.9|679.9|682.8|681.8|680.6|679.6|50
1685643900000|2023-06-01 18:25:00|680.8|679.8|681|680|682.1|681.1|680.3|679.3|115
1685644200000|2023-06-01 18:30:00|681.1|680.1|681.3|680.3|681.5|680.5|681|680|381
1685644500000|2023-06-01 18:35:00|681.4|680.4|681.1|680.1|681.6|680.6|681.1|680.1|7
1685644800000|2023-06-01 18:40:00|681.3|680.3|681.8|680.8|681.9|680.9|681.3|680.3|30
1685645100000|2023-06-01 18:45:00|681.6|680.6|681.8|680.8|682|681|681.6|680.6|2
1685645400000|2023-06-01 18:50:00|681.6|680.6|682.3|681.3|682.3|681.3|681.6|680.6|0
1685645700000|2023-06-01 18:55:00|682.4|681.4|681.9|680.9|682.4|681.4|681.9|680.9|0
1685646000000|2023-06-01 19:00:00|681.8|680.8|681.3|680.3|681.8|680.8|681.1|680.1|4
1685646300000|2023-06-01 19:05:00|681.4|680.4|681.5|680.5|681.8|680.8|681.3|680.3|0
1685646600000|2023-06-01 19:10:00|681.4|680.4|681.5|680.5|681.5|680.5|681.4|680.4|0
1685646900000|2023-06-01 19:15:00|681.8|680.8|681.5|680.5|681.8|680.8|681.5|680.5|3
1685647200000|2023-06-01 19:20:00|681.4|680.4|681.5|680.5|681.5|680.5|681.3|680.3|0
1685647500000|2023-06-01 19:25:00|681.6|680.6|681.5|680.5|681.8|680.8|681.5|680.5|1
1685647800000|2023-06-01 19:30:00|681.4|680.4|681|680|681.5|680.5|680.9|679.9|0
1685648100000|2023-06-01 19:35:00|680.9|679.9|681.3|680.3|681.3|680.3|680.9|679.9|9
1685648400000|2023-06-01 19:40:00|681.1|680.1|681|680|681.4|680.4|681|680|2
1685648700000|2023-06-01 19:45:00|680.9|679.9|681.3|680.3|681.3|680.3|680.9|679.9|4
1685649000000|2023-06-01 19:50:00|681.1|680.1|681|680|681.1|680.1|680.9|679.9|2
1685649300000|2023-06-01 19:55:00|681.3|680.3|681.1|680.1|681.4|680.4|681|680|14
1685649600000|2023-06-01 20:00:00|681|680|681.4|680.4|681.4|680.4|681|680|0
1685649900000|2023-06-01 20:05:00|681.3|680.3|681.3|680.3|681.3|680.3|681.1|680.1|0
1685650200000|2023-06-01 20:10:00|681|680|680.8|679.8|681|680|680.8|679.8|24
1685650500000|2023-06-01 20:15:00|680.9|679.9|681|680|681|680|680.8|679.8|0
1685650800000|2023-06-01 20:20:00|681.1|680.1|681.3|680.3|681.3|680.3|681|680|0
1685651100000|2023-06-01 20:25:00|681.4|680.4|681.5|680.5|681.5|680.5|681.4|680.4|0
1685651400000|2023-06-01 20:30:00|681.6|680.6|681.6|680.6|681.8|680.8|681.5|680.5|7
1685651700000|2023-06-01 20:35:00|681.5|680.5|681.8|680.8|681.8|680.8|681.5|680.5|0
1685652000000|2023-06-01 20:40:00|681.9|680.9|682|681|682|681|681.8|680.8|5
1685652300000|2023-06-01 20:45:00|682.1|681.1|682|681|682.3|681.3|682|681|1
1685652600000|2023-06-01 20:50:00|681.9|680.9|682|681|682|681|681.9|680.9|2
1685652900000|2023-06-01 20:55:00|681.8|680.8|682|681|682.3|681.3|681.8|680.8|41
1685653200000|2023-06-01 21:00:00|681.8|680.8|681.8|680.8|681.8|680.8|681.8|680.8|0
1685654400000|2023-06-01 21:20:00|683|680|683.1|680.1|683.1|680.1|683|680|0
1685655000000|2023-06-01 21:30:00|683|680|683|680|683|680|683|680|0
1685655600000|2023-06-01 21:40:00|683.1|680.1|683.1|680.1|683.1|680.1|683.1|680.1|0
1685655900000|2023-06-01 21:45:00|682.9|679.9|683|680|683|680|682.9|679.9|0
1685656500000|2023-06-01 21:55:00|682.6|679.6|682.6|679.6|682.6|679.6|682.6|679.6|1
1685667600000|2023-06-02 01:00:00|681.1|680.1|682.3|681.3|682.5|681.5|681.1|680.1|2
1685667900000|2023-06-02 01:05:00|682|681|682.3|681.3|682.5|681.5|682|681|1
1685668200000|2023-06-02 01:10:00|682.4|681.4|682.5|681.5|682.5|681.5|682.3|681.3|0
1685668500000|2023-06-02 01:15:00|682.3|681.3|681.3|680.3|682.3|681.3|681.3|680.3|2
1685668800000|2023-06-02 01:20:00|681|680|681|680|681.3|680.3|680.9|679.9|0
1685669100000|2023-06-02 01:25:00|681.1|680.1|682|681|682|681|681.1|680.1|3
1685669400000|2023-06-02 01:30:00|681.8|680.8|680.5|679.5|681.9|680.9|680.4|679.4|1
1685669700000|2023-06-02 01:35:00|680.6|679.6|681.3|680.3|681.5|680.5|680.6|679.6|0
1685670000000|2023-06-02 01:40:00|681.1|680.1|680.8|679.8|681.3|680.3|680.8|679.8|0
1685670300000|2023-06-02 01:45:00|680.9|679.9|681.8|680.8|681.8|680.8|680.8|679.8|2
1685670600000|2023-06-02 01:50:00|681.5|680.5|681.5|680.5|681.5|680.5|681.3|680.3|0
1685670900000|2023-06-02 01:55:00|681.6|680.6|681.5|680.5|681.8|680.8|681.5|680.5|0
1685671200000|2023-06-02 02:00:00|681.4|680.4|681.8|680.8|682|681|681.4|680.4|0
1685671500000|2023-06-02 02:05:00|681.9|680.9|681.9|680.9|682.1|681.1|681.8|680.8|0
1685671800000|2023-06-02 02:10:00|681.8|680.8|681.5|680.5|681.8|680.8|681.3|680.3|0
1685672100000|2023-06-02 02:15:00|681.6|680.6|681.8|680.8|681.8|680.8|681.6|680.6|0
1685672400000|2023-06-02 02:20:00|681.9|680.9|682|681|682.3|681.3|681.8|680.8|2
1685673000000|2023-06-02 02:30:00|681.9|680.9|682|681|682|681|681.8|680.8|0
1685673300000|2023-06-02 02:35:00|682.1|681.1|682.5|681.5|682.8|681.8|682.1|681.1|3
1685673600000|2023-06-02 02:40:00|682.3|681.3|682.5|681.5|682.5|681.5|682|681|0
1685673900000|2023-06-02 02:45:00|682.3|681.3|682.8|681.8|682.8|681.8|682.3|681.3|0
1685674200000|2023-06-02 02:50:00|682.9|681.9|683|682|683.3|682.3|682.9|681.9|0
1685674500000|2023-06-02 02:55:00|683.1|682.1|683.3|682.3|683.3|682.3|682.6|681.6|2
1685674800000|2023-06-02 03:00:00|683|682|683.3|682.3|683.5|682.5|683|682|1
1685675100000|2023-06-02 03:05:00|683|682|683.8|682.8|683.9|682.9|683|682|0
1685675400000|2023-06-02 03:10:00|683.5|682.5|683.8|682.8|684|683|683.5|682.5|6
1685675700000|2023-06-02 03:15:00|683.6|682.6|683.6|682.6|683.8|682.8|683.4|682.4|6
1685676000000|2023-06-02 03:20:00|683.8|682.8|683.5|682.5|683.8|682.8|683.4|682.4|2
1685676300000|2023-06-02 03:25:00|683.8|682.8|683.8|682.8|683.8|682.8|683.6|682.6|3
1685676600000|2023-06-02 03:30:00|684|683|683.9|682.9|684|683|683.9|682.9|0
1685676900000|2023-06-02 03:35:00|684|683|683.9|682.9|684|683|683.8|682.8|0
1685677200000|2023-06-02 03:40:00|684|683|684.3|683.3|684.5|683.5|684|683|0
1685677500000|2023-06-02 03:45:00|684.5|683.5|684.3|683.3|684.6|683.6|684.3|683.3|1
1685677800000|2023-06-02 03:50:00|684.5|683.5|685|684|685|684|684.5|683.5|1
1685678100000|2023-06-02 03:55:00|684.9|683.9|683.9|682.9|684.9|683.9|683.9|682.9|2
1685678400000|2023-06-02 04:00:00|684|683|684|683|684|683|683.9|682.9|0
1685678700000|2023-06-02 04:05:00|683.9|682.9|684|683|684.1|683.1|683.9|682.9|1
1685679000000|2023-06-02 04:10:00|683.9|682.9|683.6|682.6|684|683|683.6|682.6|0
1685679300000|2023-06-02 04:15:00|683.8|682.8|683.8|682.8|683.8|682.8|683.6|682.6|0
1685679600000|2023-06-02 04:20:00|683.6|682.6|683.8|682.8|683.8|682.8|683.6|682.6|0
1685679900000|2023-06-02 04:25:00|683.6|682.6|683.8|682.8|683.8|682.8|683.6|682.6|0
1685680200000|2023-06-02 04:30:00|683.6|682.6|683.4|682.4|683.6|682.6|683.4|682.4|33
1685680500000|2023-06-02 04:35:00|683.3|682.3|683.4|682.4|683.5|682.5|683.3|682.3|16
1685680800000|2023-06-02 04:40:00|683.3|682.3|683.6|682.6|683.6|682.6|683.3|682.3|0
1685681100000|2023-06-02 04:45:00|683.5|682.5|683.1|682.1|683.5|682.5|683.1|682.1|0
1685681400000|2023-06-02 04:50:00|683.3|682.3|683.3|682.3|683.3|682.3|683.3|682.3|0
1685681700000|2023-06-02 04:55:00|683.1|682.1|683.1|682.1|683.1|682.1|683|682|0
1685682000000|2023-06-02 05:00:00|683|682|683.4|682.4|683.5|682.5|683|682|1
1685682300000|2023-06-02 05:05:00|683.1|682.1|683|682|683.1|682.1|682.8|681.8|2
1685682600000|2023-06-02 05:10:00|682.9|681.9|683.1|682.1|683.4|682.4|682.8|681.8|1
1685682900000|2023-06-02 05:15:00|683.4|682.4|683.1|682.1|683.4|682.4|683.1|682.1|11
1685683200000|2023-06-02 05:20:00|683.4|682.4|683.3|682.3|683.5|682.5|683.1|682.1|2
1685683500000|2023-06-02 05:25:00|683.4|682.4|683.5|682.5|683.5|682.5|683.3|682.3|0
1685683800000|2023-06-02 05:30:00|683.6|682.6|684.3|683.3|684.3|683.3|683.6|682.6|2
1685684100000|2023-06-02 05:35:00|684|683|685.3|684.3|685.3|684.3|684|683|5
1685684400000|2023-06-02 05:40:00|685.4|684.4|685.5|684.5|685.9|684.9|685.4|684.4|2
1685684700000|2023-06-02 05:45:00|685.4|684.4|684.4|683.4|685.5|684.5|684.3|683.3|4
1685685000000|2023-06-02 05:50:00|684.3|683.3|684.8|683.8|685|684|684.3|683.3|5
1685685300000|2023-06-02 05:55:00|684.9|683.9|685.8|684.8|685.8|684.8|684.8|683.8|1
1685685600000|2023-06-02 06:00:00|686|685|686|685|686.1|685.1|685.3|684.3|31
1685685900000|2023-06-02 06:05:00|685.9|684.9|686.3|685.3|686.3|685.3|685.8|684.8|6
1685686200000|2023-06-02 06:10:00|686|685|686.3|685.3|686.9|685.9|686|685|27
1685686500000|2023-06-02 06:15:00|686.4|685.4|686.9|685.9|687.1|686.1|686.3|685.3|103
1685686800000|2023-06-02 06:20:00|686.8|685.8|687.4|686.4|687.4|686.4|686.5|685.5|2
1685687100000|2023-06-02 06:25:00|687.3|686.3|686.6|685.6|687.6|686.6|686.5|685.5|24
1685687400000|2023-06-02 06:30:00|686.9|685.9|686.9|685.9|687|686|686.5|685.5|14
1685687700000|2023-06-02 06:35:00|687|686|687.1|686.1|687.4|686.4|687|686|8
1685688000000|2023-06-02 06:40:00|687|686|687|686|687.1|686.1|686.8|685.8|17
1685688300000|2023-06-02 06:45:00|686.8|685.8|686.3|685.3|687|686|686.1|685.1|5
1685688600000|2023-06-02 06:50:00|686.4|685.4|686.8|685.8|687|686|686.3|685.3|9
1685688900000|2023-06-02 06:55:00|686.9|685.9|687|686|687.5|686.5|686.9|685.9|11
1685689200000|2023-06-02 07:00:00|686.8|685.8|686|685|686.8|685.8|685.5|684.5|43
1685689500000|2023-06-02 07:05:00|686.3|685.3|686.8|685.8|688|687|685.9|684.9|49
1685689800000|2023-06-02 07:10:00|687|686|686|685|687|686|685.5|684.5|101
1685690100000|2023-06-02 07:15:00|685.9|684.9|687.4|686.4|687.5|686.5|685.9|684.9|247
1685690400000|2023-06-02 07:20:00|687.3|686.3|687.9|686.9|688.4|687.4|687|686|116
1685690700000|2023-06-02 07:25:00|688|687|687.4|686.4|688.4|687.4|687.1|686.1|42
1685691000000|2023-06-02 07:30:00|687.5|686.5|686.8|685.8|689.1|688.1|686.8|685.8|72
1685691300000|2023-06-02 07:35:00|686.9|685.9|688.6|687.6|688.6|687.6|686.9|685.9|138
1685691600000|2023-06-02 07:40:00|688.4|687.4|688.4|687.4|689|688|687.9|686.9|100
1685691900000|2023-06-02 07:45:00|688.3|687.3|688.6|687.6|689|688|688.3|687.3|79
1685692200000|2023-06-02 07:50:00|688.8|687.8|687.3|686.3|689.3|688.3|687|686|84
1685692500000|2023-06-02 07:55:00|687.1|686.1|688.1|687.1|688.5|687.5|687.1|686.1|89
1685692800000|2023-06-02 08:00:00|688|687|689.8|688.8|690.3|689.3|687.9|686.9|392
1685693100000|2023-06-02 08:05:00|689.6|688.6|689.3|688.3|689.8|688.8|688.5|687.5|52
1685693400000|2023-06-02 08:10:00|689.1|688.1|689.5|688.5|689.8|688.8|688.5|687.5|103
1685693700000|2023-06-02 08:15:00|689.6|688.6|688.9|687.9|689.9|688.9|688.8|687.8|72
1685694000000|2023-06-02 08:20:00|689|688|688.1|687.1|689.4|688.4|688|687|95
1685694300000|2023-06-02 08:25:00|688.3|687.3|686.1|685.1|689|688|685.9|684.9|395
1685694600000|2023-06-02 08:30:00|686.3|685.3|686.6|685.6|687.8|686.8|686.1|685.1|219
1685694900000|2023-06-02 08:35:00|686.8|685.8|688.3|687.3|688.3|687.3|686.6|685.6|86
1685695200000|2023-06-02 08:40:00|688.4|687.4|688|687|688.4|687.4|687.9|686.9|14
1685695500000|2023-06-02 08:45:00|688.1|687.1|687|686|689.1|688.1|686.9|685.9|367
1685695800000|2023-06-02 08:50:00|687.1|686.1|690.4|689.4|690.4|689.4|687|686|198
1685696100000|2023-06-02 08:55:00|690.5|689.5|693.4|692.4|694|693|690.5|689.5|600
1685696400000|2023-06-02 09:00:00|693.5|692.5|693.3|692.3|693.5|692.5|692.6|691.6|85
1685696700000|2023-06-02 09:05:00|693.1|692.1|693.5|692.5|694|693|692.8|691.8|137
1685697000000|2023-06-02 09:10:00|693.8|692.8|695.1|694.1|695.1|694.1|693.5|692.5|67
1685697300000|2023-06-02 09:15:00|695|694|696|695|696.3|695.3|694.9|693.9|257
1685697600000|2023-06-02 09:20:00|696.1|695.1|695.3|694.3|696.1|695.1|694.9|693.9|165
1685697900000|2023-06-02 09:25:00|695.1|694.1|694.6|693.6|695.4|694.4|694.1|693.1|251
1685698200000|2023-06-02 09:30:00|694.5|693.5|693.6|692.6|694.8|693.8|693.4|692.4|142
1685698500000|2023-06-02 09:35:00|693.9|692.9|691.6|690.6|694.1|693.1|691.5|690.5|452
1685698800000|2023-06-02 09:40:00|691.8|690.8|690.5|689.5|691.8|690.8|689.8|688.8|107
1685699100000|2023-06-02 09:45:00|690.4|689.4|689.4|688.4|690.5|689.5|689.4|688.4|126
1685699400000|2023-06-02 09:50:00|689.5|688.5|691|690|691.1|690.1|689.5|688.5|92
1685699700000|2023-06-02 09:55:00|691.1|690.1|690.8|689.8|691.1|690.1|690.6|689.6|39
1685700000000|2023-06-02 10:00:00|690.9|689.9|690.9|689.9|691.8|690.8|690.6|689.6|16
1685700300000|2023-06-02 10:05:00|691|690|691.5|690.5|691.9|690.9|691|690|13
1685700600000|2023-06-02 10:10:00|691.4|690.4|691.5|690.5|691.8|690.8|690.8|689.8|46
1685700900000|2023-06-02 10:15:00|691.4|690.4|691|690|691.4|690.4|690.6|689.6|47
1685701200000|2023-06-02 10:20:00|691.3|690.3|691|690|691.6|690.6|691|690|16
1685701500000|2023-06-02 10:25:00|690.9|689.9|691.3|690.3|691.6|690.6|690.9|689.9|15
1685701800000|2023-06-02 10:30:00|691.5|690.5|691.9|690.9|692.1|691.1|691.4|690.4|34
1685702100000|2023-06-02 10:35:00|691.8|690.8|691.3|690.3|691.8|690.8|691.1|690.1|189
1685702400000|2023-06-02 10:40:00|691.1|690.1|691.4|690.4|691.5|690.5|691.1|690.1|42
1685702700000|2023-06-02 10:45:00|691.5|690.5|690.4|689.4|691.5|690.5|690.3|689.3|71
1685703000000|2023-06-02 10:50:00|690.1|689.1|691.1|690.1|691.3|690.3|690.1|689.1|75
1685703300000|2023-06-02 10:55:00|691.3|690.3|691.5|690.5|691.8|690.8|691.3|690.3|21
1685703600000|2023-06-02 11:00:00|691.4|690.4|691.3|690.3|691.8|690.8|691|690|8
1685703900000|2023-06-02 11:05:00|691.5|690.5|691.6|690.6|692.1|691.1|691.5|690.5|17
1685704200000|2023-06-02 11:10:00|691.5|690.5|692.1|691.1|692.4|691.4|691.3|690.3|13
1685704500000|2023-06-02 11:15:00|692|691|692.8|691.8|692.9|691.9|692|691|31
1685704800000|2023-06-02 11:20:00|692.9|691.9|692|691|692.9|691.9|692|691|176
1685705100000|2023-06-02 11:25:00|691.9|690.9|690.8|689.8|692|691|689.4|688.4|103
1685705400000|2023-06-02 11:30:00|690.9|689.9|691.8|690.8|692|691|690.9|689.9|10
1685705700000|2023-06-02 11:35:00|691.9|690.9|691.3|690.3|691.9|690.9|691.3|690.3|21
1685706000000|2023-06-02 11:40:00|691.4|690.4|690.4|689.4|691.6|690.6|690.4|689.4|103
1685706300000|2023-06-02 11:45:00|690.1|689.1|691.5|690.5|691.6|690.6|690.1|689.1|30
1685706600000|2023-06-02 11:50:00|691.4|690.4|691.9|690.9|692.4|691.4|691.1|690.1|26
1685706900000|2023-06-02 11:55:00|691.8|690.8|691.5|690.5|691.9|690.9|691.4|690.4|81
1685707200000|2023-06-02 12:00:00|691.4|690.4|692.9|691.9|692.9|691.9|691.1|690.1|144
1685707500000|2023-06-02 12:05:00|692.8|691.8|694.3|693.3|694.4|693.4|692.6|691.6|16
1685707800000|2023-06-02 12:10:00|694.1|693.1|693.3|692.3|694.3|693.3|692.8|691.8|694
1685708100000|2023-06-02 12:15:00|693.4|692.4|693|692|693.8|692.8|692.1|691.1|779
1685708400000|2023-06-02 12:20:00|693.1|692.1|693.6|692.6|693.8|692.8|692.5|691.5|213
1685708700000|2023-06-02 12:25:00|693.5|692.5|695|694|695.3|694.3|693.5|692.5|461
1685709000000|2023-06-02 12:30:00|694.5|693.5|695.5|694.5|695.8|694.8|694|693|281
1685709300000|2023-06-02 12:35:00|695.3|694.3|697.3|696.3|698|697|695.3|694.3|128
1685709600000|2023-06-02 12:40:00|697.5|696.5|698.1|697.1|698.3|697.3|696.8|695.8|88
1685709900000|2023-06-02 12:45:00|697.9|696.9|697.3|696.3|698|697|697.1|696.1|55
1685710200000|2023-06-02 12:50:00|697.4|696.4|696.4|695.4|697.6|696.6|696|695|141
1685710500000|2023-06-02 12:55:00|696.5|695.5|696.8|695.8|697.4|696.4|696.5|695.5|36
1685710800000|2023-06-02 13:00:00|696.6|695.6|697.1|696.1|698.9|697.9|695.5|694.5|39
1685711100000|2023-06-02 13:05:00|697|696|697.3|696.3|697.9|696.9|696.1|695.1|82
1685711400000|2023-06-02 13:10:00|697.5|696.5|697|696|697.8|696.8|696.8|695.8|5
1685711700000|2023-06-02 13:15:00|697.3|696.3|699.3|698.3|699.3|698.3|697.1|696.1|556
1685712000000|2023-06-02 13:20:00|699.1|698.1|701|700|701.4|700.4|699|698|347
1685712300000|2023-06-02 13:25:00|700.4|699.4|699.3|698.3|700.4|699.4|699|698|375
1685712600000|2023-06-02 13:30:00|699.4|698.4|699.5|698.5|700.1|699.1|698.8|697.8|442
1685712900000|2023-06-02 13:35:00|699.4|698.4|699.5|698.5|700.3|699.3|698.6|697.6|353
1685713200000|2023-06-02 13:40:00|699.4|698.4|700.1|699.1|700.8|699.8|698.9|697.9|180
1685713500000|2023-06-02 13:45:00|700|699|698.9|697.9|700.9|699.9|698.5|697.5|1479
1685713800000|2023-06-02 13:50:00|698.8|697.8|699.1|698.1|699.9|698.9|698.3|697.3|344
1685714100000|2023-06-02 13:55:00|699.3|698.3|699.5|698.5|699.8|698.8|698.8|697.8|223
1685714400000|2023-06-02 14:00:00|699.8|698.8|700.4|699.4|700.4|699.4|699.3|698.3|1092
1685714700000|2023-06-02 14:05:00|700.6|699.6|700.8|699.8|701.1|700.1|699.8|698.8|1165
1685715000000|2023-06-02 14:10:00|700.6|699.6|701.3|700.3|701.4|700.4|699.9|698.9|269
1685715300000|2023-06-02 14:15:00|701.4|700.4|699|698|701.4|700.4|698.5|697.5|267
1685715600000|2023-06-02 14:20:00|698.9|697.9|698.8|697.8|699.9|698.9|698.1|697.1|662
1685715900000|2023-06-02 14:25:00|698.6|697.6|698.3|697.3|699.1|698.1|697.5|696.5|80
1685716200000|2023-06-02 14:30:00|698.1|697.1|695.5|694.5|698.9|697.9|695.3|694.3|148
1685716500000|2023-06-02 14:35:00|695.6|694.6|695.9|694.9|696.5|695.5|695|694|110
1685716800000|2023-06-02 14:40:00|695.8|694.8|696|695|696.5|695.5|694.5|693.5|279
1685717100000|2023-06-02 14:45:00|696.1|695.1|695|694|696.4|695.4|694.8|693.8|132
1685717400000|2023-06-02 14:50:00|694.9|693.9|694.5|693.5|695.9|694.9|694.1|693.1|94
1685717700000|2023-06-02 14:55:00|694.4|693.4|693.1|692.1|694.5|693.5|692.9|691.9|328
1685718000000|2023-06-02 15:00:00|693.3|692.3|692.1|691.1|694.1|693.1|691.6|690.6|604
1685718300000|2023-06-02 15:05:00|692.4|691.4|693|692|693.6|692.6|692|691|89
1685718600000|2023-06-02 15:10:00|693.1|692.1|695.5|694.5|695.8|694.8|693|692|405
1685718900000|2023-06-02 15:15:00|695.4|694.4|696.1|695.1|696.4|695.4|694.9|693.9|211
1685719200000|2023-06-02 15:20:00|696.4|695.4|695.9|694.9|696.9|695.9|695.6|694.6|216
1685719500000|2023-06-02 15:25:00|695.8|694.8|695.9|694.9|696.8|695.8|695.3|694.3|822
1685719800000|2023-06-02 15:30:00|695.6|694.6|692.6|691.6|695.9|694.9|692.3|691.3|650
1685720100000|2023-06-02 15:35:00|692.5|691.5|691.6|690.6|692.5|691.5|690.8|689.8|178
1685720400000|2023-06-02 15:40:00|691.5|690.5|693|692|693.9|692.9|691.4|690.4|457
1685720700000|2023-06-02 15:45:00|693.1|692.1|693.6|692.6|694.1|693.1|692.9|691.9|39
1685721000000|2023-06-02 15:50:00|693.8|692.8|694.9|693.9|694.9|693.9|693.5|692.5|113
1685721300000|2023-06-02 15:55:00|694.8|693.8|697.4|696.4|697.6|696.6|694.8|693.8|903
1685721600000|2023-06-02 16:00:00|697.3|696.3|696.5|695.5|697.3|696.3|695.9|694.9|91
1685721900000|2023-06-02 16:05:00|696.4|695.4|696.6|695.6|697.1|696.1|695.8|694.8|159
1685722200000|2023-06-02 16:10:00|696.5|695.5|697.3|696.3|697.4|696.4|696.4|695.4|260
1685722500000|2023-06-02 16:15:00|697.4|696.4|696.6|695.6|697.6|696.6|696.4|695.4|89
1685722800000|2023-06-02 16:20:00|696.5|695.5|697.3|696.3|697.4|696.4|696.4|695.4|43
1685723100000|2023-06-02 16:25:00|697.4|696.4|697.4|696.4|697.9|696.9|697|696|313
1685723400000|2023-06-02 16:30:00|697.3|696.3|694.8|693.8|697.5|696.5|694.5|693.5|80
1685723700000|2023-06-02 16:35:00|694.6|693.6|695.8|694.8|696|695|694.5|693.5|6
1685724000000|2023-06-02 16:40:00|695.5|694.5|696|695|696.3|695.3|695|694|3
1685724300000|2023-06-02 16:45:00|696.3|695.3|696.5|695.5|697|696|695.8|694.8|654
1685724600000|2023-06-02 16:50:00|696.3|695.3|697.3|696.3|697.3|696.3|696|695|25
1685724900000|2023-06-02 16:55:00|697.4|696.4|696.3|695.3|697.9|696.9|696.1|695.1|38
1685725200000|2023-06-02 17:00:00|696.1|695.1|696|695|696.3|695.3|695.8|694.8|12
1685725500000|2023-06-02 17:05:00|696.1|695.1|696.8|695.8|697.1|696.1|696.1|695.1|4
1685725800000|2023-06-02 17:10:00|696.9|695.9|696.6|695.6|697.4|696.4|696|695|146
1685726100000|2023-06-02 17:15:00|696.8|695.8|696.9|695.9|697.4|696.4|696.8|695.8|66
1685726400000|2023-06-02 17:20:00|697|696|696.9|695.9|698|697|696.8|695.8|33
1685726700000|2023-06-02 17:25:00|696.8|695.8|696.6|695.6|697|696|696.5|695.5|8
1685727000000|2023-06-02 17:30:00|696.9|695.9|697.8|696.8|698.1|697.1|696.9|695.9|36
1685727300000|2023-06-02 17:35:00|697.6|696.6|698.1|697.1|698.1|697.1|697.3|696.3|12
1685727600000|2023-06-02 17:40:00|697.9|696.9|698|697|698.1|697.1|697.5|696.5|46
1685727900000|2023-06-02 17:45:00|697.9|696.9|697.3|696.3|698.3|697.3|697.3|696.3|6
1685728200000|2023-06-02 17:50:00|697|696|697.5|696.5|697.5|696.5|696.8|695.8|3
1685728500000|2023-06-02 17:55:00|697.6|696.6|698.1|697.1|698.3|697.3|697.6|696.6|83
1685728800000|2023-06-02 18:00:00|698|697|697|696|698.1|697.1|696.4|695.4|22
1685729100000|2023-06-02 18:05:00|697.1|696.1|697|696|697.3|696.3|696|695|35
1685729400000|2023-06-02 18:10:00|697.1|696.1|696.3|695.3|697.1|696.1|696|695|24
1685729700000|2023-06-02 18:15:00|696.4|695.4|696.3|695.3|696.8|695.8|696|695|16
1685730000000|2023-06-02 18:20:00|696|695|695.9|694.9|696.5|695.5|695.9|694.9|13
1685730300000|2023-06-02 18:25:00|695.8|694.8|694.8|693.8|697|696|694.3|693.3|437
1685730600000|2023-06-02 18:30:00|695|694|694|693|695.5|694.5|694|693|8
1685730900000|2023-06-02 18:35:00|693.8|692.8|694.3|693.3|694.6|693.6|693.6|692.6|35
1685731200000|2023-06-02 18:40:00|694.5|693.5|695.3|694.3|695.4|694.4|694.4|693.4|2
1685731500000|2023-06-02 18:45:00|695.1|694.1|695|694|695.3|694.3|694.8|693.8|10
1685731800000|2023-06-02 18:50:00|694.8|693.8|695|694|695|694|694.8|693.8|0
1685732100000|2023-06-02 18:55:00|694.8|693.8|695|694|695.1|694.1|694.8|693.8|1
1685732400000|2023-06-02 19:00:00|694.9|693.9|696.1|695.1|696.1|695.1|694.8|693.8|3
1685732700000|2023-06-02 19:05:00|696.3|695.3|697.3|696.3|697.5|696.5|696|695|25
1685733000000|2023-06-02 19:10:00|697.1|696.1|697.8|696.8|698|697|697|696|0
1685733300000|2023-06-02 19:15:00|698|697|698|697|698|697|697.5|696.5|0
1685733600000|2023-06-02 19:20:00|698.3|697.3|698.5|697.5|698.5|697.5|698|697|2
1685733900000|2023-06-02 19:25:00|698.6|697.6|698.3|697.3|698.6|697.6|698.1|697.1|24
1685734200000|2023-06-02 19:30:00|698.1|697.1|697.9|696.9|698.4|697.4|697.8|696.8|2
1685734500000|2023-06-02 19:35:00|698|697|697.8|696.8|698.1|697.1|697.5|696.5|0
1685734800000|2023-06-02 19:40:00|697.9|696.9|697.8|696.8|698.3|697.3|697.8|696.8|3
1685735100000|2023-06-02 19:45:00|697.9|696.9|697.5|696.5|697.9|696.9|697.3|696.3|3
1685735400000|2023-06-02 19:50:00|697.4|696.4|697.5|696.5|697.8|696.8|697.3|696.3|10
1685735700000|2023-06-02 19:55:00|697.8|696.8|697.5|696.5|698.4|697.4|697.5|696.5|27
1685736000000|2023-06-02 20:00:00|697.6|696.6|697.8|696.8|698|697|697.5|696.5|1
1685736300000|2023-06-02 20:05:00|697.9|696.9|697.6|696.6|697.9|696.9|697.5|696.5|11
1685736600000|2023-06-02 20:10:00|697.8|696.8|697.5|696.5|698|697|697.5|696.5|2
1685736900000|2023-06-02 20:15:00|697.3|696.3|697.3|696.3|697.3|696.3|697|696|1
1685737200000|2023-06-02 20:20:00|697.4|696.4|697.5|696.5|697.8|696.8|697.4|696.4|0
1685737500000|2023-06-02 20:25:00|697.4|696.4|697|696|697.5|696.5|697|696|0
1685737800000|2023-06-02 20:30:00|697.1|696.1|697|696|697.5|696.5|697|696|1
1685738100000|2023-06-02 20:35:00|697.1|696.1|697|696|697.5|696.5|697|696|3
1685738400000|2023-06-02 20:40:00|697.3|696.3|697.9|696.9|697.9|696.9|697.3|696.3|13
1685738700000|2023-06-02 20:45:00|697.8|696.8|696.5|695.5|698|697|696.1|695.1|17
1685739000000|2023-06-02 20:50:00|696.6|695.6|696.9|695.9|697.1|696.1|696.4|695.4|2
1685739300000|2023-06-02 20:55:00|696.8|695.8|698|695|698|695.9|696.5|695|12
1685926800000|2023-06-05 01:00:00|702|701|699.5|698.5|702|701|699.3|698.3|0
1685927100000|2023-06-05 01:05:00|699.8|698.8|700.1|699.1|701|700|699.5|698.5|0
1685927400000|2023-06-05 01:10:00|700.3|699.3|699.1|698.1|700.8|699.8|699.1|698.1|0
1685927700000|2023-06-05 01:15:00|699.3|698.3|699.5|698.5|699.6|698.6|698.6|697.6|0
1685928000000|2023-06-05 01:20:00|699.6|698.6|700.9|699.9|700.9|699.9|699.5|698.5|0
1685928300000|2023-06-05 01:25:00|700.8|699.8|701.9|700.9|701.9|700.9|700.5|699.5|0
1685928600000|2023-06-05 01:30:00|701.8|700.8|700.1|699.1|701.9|700.9|699.9|698.9|0
1685928900000|2023-06-05 01:35:00|700|699|701.6|700.6|701.8|700.8|699.6|698.6|0
1685929200000|2023-06-05 01:40:00|701.8|700.8|701.9|700.9|702|701|701.3|700.3|1
1685929500000|2023-06-05 01:45:00|702|701|702.4|701.4|702.5|701.5|702|701|0
1685929800000|2023-06-05 01:50:00|702.5|701.5|701.4|700.4|702.6|701.6|701.3|700.3|0
1685930100000|2023-06-05 01:55:00|701.3|700.3|701.9|700.9|702.4|701.4|701|700|252
1685930400000|2023-06-05 02:00:00|701.8|700.8|701.1|700.1|702.3|701.3|700.6|699.6|66
1685930700000|2023-06-05 02:05:00|701.4|700.4|701.1|700.1|701.9|700.9|701|700|0
1685931000000|2023-06-05 02:10:00|701|700|701.4|700.4|701.8|700.8|701|700|0
1685931300000|2023-06-05 02:15:00|701.6|700.6|701.9|700.9|701.9|700.9|701|700|0
1685931600000|2023-06-05 02:20:00|702|701|701.1|700.1|702.1|701.1|701|700|0
1685931900000|2023-06-05 02:25:00|701|700|701.9|700.9|702|701|700.9|699.9|75
1685932200000|2023-06-05 02:30:00|701.8|700.8|701.8|700.8|702.1|701.1|701.1|700.1|0
1685932500000|2023-06-05 02:35:00|701.9|700.9|702.1|701.1|702.3|701.3|701.8|700.8|0
1685932800000|2023-06-05 02:40:00|702|701|701|700|702.1|701.1|701|700|0
1685933100000|2023-06-05 02:45:00|701.1|700.1|700.9|699.9|701.4|700.4|700.9|699.9|0
1685933400000|2023-06-05 02:50:00|700.8|699.8|700.9|699.9|701.3|700.3|700.5|699.5|10
1685933700000|2023-06-05 02:55:00|701|700|700.6|699.6|701|700|700.6|699.6|0
1685934000000|2023-06-05 03:00:00|700.9|699.9|701.5|700.5|701.8|700.8|700.8|699.8|5
1685934300000|2023-06-05 03:05:00|701.3|700.3|701.6|700.6|702|701|701.3|700.3|1
1685934600000|2023-06-05 03:10:00|701.9|700.9|701.6|700.6|702|701|701.6|700.6|0
1685934900000|2023-06-05 03:15:00|701.5|700.5|702.3|701.3|702.3|701.3|701.5|700.5|11
1685935200000|2023-06-05 03:20:00|702.4|701.4|701.9|700.9|702.6|701.6|701.3|700.3|1
1685935500000|2023-06-05 03:25:00|701.6|700.6|701.5|700.5|702.3|701.3|701.3|700.3|56
1685935800000|2023-06-05 03:30:00|701.6|700.6|701.6|700.6|702|701|701.6|700.6|18
1685936100000|2023-06-05 03:35:00|701.3|700.3|702.5|701.5|702.8|701.8|701.3|700.3|27
1685936400000|2023-06-05 03:40:00|702.6|701.6|702.8|701.8|703.1|702.1|702.5|701.5|2
1685936700000|2023-06-05 03:45:00|703|702|702.8|701.8|703|702|702.8|701.8|0
1685937000000|2023-06-05 03:50:00|702.9|701.9|702|701|702.9|701.9|702|701|0
1685937300000|2023-06-05 03:55:00|702.1|701.1|701.8|700.8|702.1|701.1|701.8|700.8|0
1685937600000|2023-06-05 04:00:00|701.9|700.9|701.8|700.8|702.1|701.1|701.8|700.8|0
1685937900000|2023-06-05 04:05:00|701.6|700.6|700.8|699.8|701.6|700.6|700.6|699.6|1
1685938200000|2023-06-05 04:10:00|700.9|699.9|700.9|699.9|701.1|700.1|700.5|699.5|0
1685938500000|2023-06-05 04:15:00|701|700|701.3|700.3|701.5|700.5|701|700|0
1685938800000|2023-06-05 04:20:00|701.5|700.5|701.6|700.6|701.9|700.9|701.4|700.4|0
1685939100000|2023-06-05 04:25:00|701.9|700.9|701.9|700.9|702.1|701.1|701.9|700.9|0
1685939400000|2023-06-05 04:30:00|702|701|702.1|701.1|702.3|701.3|701.3|700.3|0
1685939700000|2023-06-05 04:35:00|702|701|702.3|701.3|702.4|701.4|701.9|700.9|20
1685940000000|2023-06-05 04:40:00|702.1|701.1|702.1|701.1|702.6|701.6|702|701|0
1685940300000|2023-06-05 04:45:00|702|701|702.6|701.6|702.9|701.9|702|701|0
1685940600000|2023-06-05 04:50:00|702.9|701.9|702.3|701.3|702.9|701.9|702.3|701.3|0
1685940900000|2023-06-05 04:55:00|702.4|701.4|702.9|701.9|702.9|701.9|702.3|701.3|0
1685941200000|2023-06-05 05:00:00|702.6|701.6|702.4|701.4|702.8|701.8|702.4|701.4|0
1685941500000|2023-06-05 05:05:00|702.6|701.6|703.6|702.6|704|703|702.6|701.6|3
1685941800000|2023-06-05 05:10:00|703.8|702.8|703.3|702.3|704|703|703|702|1
1685942100000|2023-06-05 05:15:00|703.1|702.1|702.8|701.8|703.1|702.1|702.8|701.8|0
1685942400000|2023-06-05 05:20:00|702.9|701.9|702.3|701.3|702.9|701.9|702.3|701.3|5
1685942700000|2023-06-05 05:25:00|701.6|700.6|701.5|700.5|702.3|701.3|701.5|700.5|8
1685943000000|2023-06-05 05:30:00|701.4|700.4|701.5|700.5|701.8|700.8|700.9|699.9|11
1685943300000|2023-06-05 05:35:00|701.3|700.3|701.6|700.6|701.8|700.8|701.1|700.1|9
1685943600000|2023-06-05 05:40:00|701.5|700.5|701.9|700.9|702|701|701.4|700.4|0
1685943900000|2023-06-05 05:45:00|701.8|700.8|702.5|701.5|702.6|701.6|701.6|700.6|0
1685944200000|2023-06-05 05:50:00|701.9|700.9|701.6|700.6|702.1|701.1|701.4|700.4|55
1685944500000|2023-06-05 05:55:00|701.8|700.8|701.1|700.1|701.8|700.8|700.6|699.6|0
1685944800000|2023-06-05 06:00:00|701.3|700.3|701.8|700.8|701.9|700.9|701.3|700.3|1
1685945100000|2023-06-05 06:05:00|701.9|700.9|702.8|701.8|703.5|702.5|701.3|700.3|63
1685945400000|2023-06-05 06:10:00|703|702|703.3|702.3|703.5|702.5|702.4|701.4|6
1685945700000|2023-06-05 06:15:00|703.5|702.5|704.6|703.6|704.6|703.6|703.5|702.5|26
1685946000000|2023-06-05 06:20:00|704.3|703.3|705.4|704.4|705.4|704.4|704.3|703.3|4
1685946300000|2023-06-05 06:25:00|705.3|704.3|704.9|703.9|705.8|704.8|704.8|703.8|23
1685946600000|2023-06-05 06:30:00|704.8|703.8|704.5|703.5|705.5|704.5|704.4|703.4|34
1685946900000|2023-06-05 06:35:00|704.6|703.6|705.6|704.6|705.6|704.6|704.5|703.5|4
1685947200000|2023-06-05 06:40:00|705.5|704.5|704.5|703.5|705.5|704.5|704|703|5
1685947500000|2023-06-05 06:45:00|704.4|703.4|704|703|704.4|703.4|703.8|702.8|7
1685947800000|2023-06-05 06:50:00|704.1|703.1|704.9|703.9|705.3|704.3|704.1|703.1|2
1685948100000|2023-06-05 06:55:00|705|704|704.6|703.6|705|704|704|703|324
1685948400000|2023-06-05 07:00:00|704.8|703.8|705.4|704.4|706.1|705.1|704.8|703.8|21
1685948700000|2023-06-05 07:05:00|705.6|704.6|708.3|707.3|708.3|707.3|705.5|704.5|142
1685949000000|2023-06-05 07:10:00|708.1|707.1|708.5|707.5|708.8|707.8|707.1|706.1|67
1685949300000|2023-06-05 07:15:00|708.4|707.4|707.8|706.8|708.5|707.5|707.1|706.1|97
1685949600000|2023-06-05 07:20:00|707.6|706.6|706.8|705.8|707.9|706.9|706.3|705.3|124
1685949900000|2023-06-05 07:25:00|706.5|705.5|706.1|705.1|707.6|706.6|706.1|705.1|119
1685950200000|2023-06-05 07:30:00|706.3|705.3|705.8|704.8|707.3|706.3|705.5|704.5|41
1685950500000|2023-06-05 07:35:00|706|705|706.5|705.5|706.5|705.5|705.8|704.8|21
1685950800000|2023-06-05 07:40:00|706.6|705.6|707.1|706.1|707.3|706.3|706.6|705.6|44
1685951100000|2023-06-05 07:45:00|707|706|707.5|706.5|707.9|706.9|706.9|705.9|39
1685951400000|2023-06-05 07:50:00|707.4|706.4|708.6|707.6|708.9|707.9|707.3|706.3|117
1685951700000|2023-06-05 07:55:00|708.8|707.8|707.8|706.8|708.9|707.9|707.6|706.6|135
1685952000000|2023-06-05 08:00:00|707.9|706.9|709.8|708.8|710.3|709.3|707.6|706.6|135
1685952300000|2023-06-05 08:05:00|710|709|710.5|709.5|710.6|709.6|709.9|708.9|246
1685952600000|2023-06-05 08:10:00|710.8|709.8|710.3|709.3|711|710|709.8|708.8|157
1685952900000|2023-06-05 08:15:00|710.4|709.4|711.8|710.8|712.1|711.1|710.3|709.3|45
1685953200000|2023-06-05 08:20:00|711.5|710.5|711.1|710.1|711.9|710.9|710.9|709.9|279
1685953500000|2023-06-05 08:25:00|710.9|709.9|708.4|707.4|710.9|709.9|707|706|968
1685953800000|2023-06-05 08:30:00|708.5|707.5|711.5|710.5|711.6|710.6|708.5|707.5|532
1685954100000|2023-06-05 08:35:00|711.4|710.4|711.9|710.9|712.8|711.8|711.3|710.3|211
1685954400000|2023-06-05 08:40:00|712|711|709.9|708.9|712|711|709.3|708.3|285
1685954700000|2023-06-05 08:45:00|709.6|708.6|708.3|707.3|709.8|708.8|707.6|706.6|46
1685955000000|2023-06-05 08:50:00|708.1|707.1|708.4|707.4|708.5|707.5|707.6|706.6|53
1685955300000|2023-06-05 08:55:00|708.5|707.5|708.1|707.1|709.1|708.1|708|707|48
1685955600000|2023-06-05 09:00:00|708.3|707.3|707.3|706.3|709|708|707.3|706.3|39
1685955900000|2023-06-05 09:05:00|707.1|706.1|707.9|706.9|708.3|707.3|707.1|706.1|158
1685956200000|2023-06-05 09:10:00|707.8|706.8|707.8|706.8|708.4|707.4|707.8|706.8|30
1685956500000|2023-06-05 09:15:00|707|706|703.8|702.8|707|706|703.6|702.6|217
1685956800000|2023-06-05 09:20:00|703.9|702.9|703.9|702.9|704.9|703.9|703.9|702.9|40
1685957100000|2023-06-05 09:25:00|704|703|704.8|703.8|704.8|703.8|703.5|702.5|118
1685957400000|2023-06-05 09:30:00|704.5|703.5|703.9|702.9|704.9|703.9|703.6|702.6|26
1685957700000|2023-06-05 09:35:00|704.1|703.1|705.3|704.3|705.4|704.4|704|703|106
1685958000000|2023-06-05 09:40:00|705.1|704.1|704.5|703.5|705.4|704.4|704.1|703.1|44
1685958300000|2023-06-05 09:45:00|704.6|703.6|705|704|705.4|704.4|704.4|703.4|31
1685958600000|2023-06-05 09:50:00|705.1|704.1|703.6|702.6|705.3|704.3|703.6|702.6|24
1685958900000|2023-06-05 09:55:00|703.8|702.8|703.4|702.4|704.5|703.5|702.9|701.9|782
1685959200000|2023-06-05 10:00:00|703.9|702.9|704.3|703.3|704.5|703.5|703.9|702.9|116
1685959500000|2023-06-05 10:05:00|704.4|703.4|704|703|704.8|703.8|703.9|702.9|58
1685959800000|2023-06-05 10:10:00|704.3|703.3|703.9|702.9|704.5|703.5|703.9|702.9|140
1685960100000|2023-06-05 10:15:00|704|703|704.8|703.8|704.9|703.9|703.9|702.9|55
1685960400000|2023-06-05 10:20:00|704.9|703.9|705|704|705.4|704.4|704.8|703.8|16
1685960700000|2023-06-05 10:25:00|705.1|704.1|705|704|705.4|704.4|704.8|703.8|12
1685961000000|2023-06-05 10:30:00|704.9|703.9|704.9|703.9|705.1|704.1|704.1|703.1|38
1685961300000|2023-06-05 10:35:00|704.8|703.8|704.9|703.9|705.1|704.1|704.4|703.4|21
1685961600000|2023-06-05 10:40:00|704.8|703.8|704.4|703.4|704.9|703.9|704.1|703.1|475
1685961900000|2023-06-05 10:45:00|704.5|703.5|705.4|704.4|705.4|704.4|704.4|703.4|193
1685962200000|2023-06-05 10:50:00|705.1|704.1|704.8|703.8|705.4|704.4|704.8|703.8|18
1685962500000|2023-06-05 10:55:00|704.9|703.9|705.6|704.6|705.8|704.8|704.6|703.6|144
1685962800000|2023-06-05 11:00:00|705.5|704.5|704.8|703.8|705.8|704.8|704.5|703.5|47
1685963100000|2023-06-05 11:05:00|704.6|703.6|705.4|704.4|706|705|704.6|703.6|84
1685963400000|2023-06-05 11:10:00|705.3|704.3|705|704|705.5|704.5|704.8|703.8|16
1685963700000|2023-06-05 11:15:00|705.3|704.3|705.5|704.5|705.6|704.6|705.1|704.1|38
1685964000000|2023-06-05 11:20:00|705.6|704.6|704.4|703.4|705.6|704.6|704.4|703.4|19
1685964300000|2023-06-05 11:25:00|704.3|703.3|706.5|705.5|706.6|705.6|704.3|703.3|50
1685964600000|2023-06-05 11:30:00|706.4|705.4|707.3|706.3|707.8|706.8|706.4|705.4|69
1685964900000|2023-06-05 11:35:00|707.1|706.1|706.6|705.6|707.3|706.3|706.6|705.6|2
1685965200000|2023-06-05 11:40:00|706.5|705.5|706.5|705.5|706.8|705.8|706.4|705.4|11
1685965500000|2023-06-05 11:45:00|706.4|705.4|706.5|705.5|706.8|705.8|706.4|705.4|41
1685965800000|2023-06-05 11:50:00|706.4|705.4|706.5|705.5|706.6|705.6|706.3|705.3|236
1685966100000|2023-06-05 11:55:00|706.6|705.6|707|706|707.3|706.3|706.6|705.6|13
1685966400000|2023-06-05 12:00:00|707.1|706.1|708|707|708|707|706.8|705.8|15
1685966700000|2023-06-05 12:05:00|707.9|706.9|708.6|707.6|709.8|708.8|707.9|706.9|403
1685967000000|2023-06-05 12:10:00|708.4|707.4|707.6|706.6|708.5|707.5|707|706|180
1685967300000|2023-06-05 12:15:00|707.5|706.5|707.5|706.5|708.3|707.3|707|706|162
1685967600000|2023-06-05 12:20:00|707.6|706.6|708.3|707.3|708.8|707.8|707.3|706.3|18
1685967900000|2023-06-05 12:25:00|708|707|708.3|707.3|708.6|707.6|707.4|706.4|216
1685968200000|2023-06-05 12:30:00|708.4|707.4|708.9|707.9|709|708|708.3|707.3|6
1685968500000|2023-06-05 12:35:00|708.8|707.8|709.4|708.4|709.5|708.5|708.6|707.6|57
1685968800000|2023-06-05 12:40:00|709.5|708.5|710.1|709.1|710.3|709.3|709.5|708.5|30
1685969100000|2023-06-05 12:45:00|710.3|709.3|710|709|710.6|709.6|708.9|707.9|225
1685969400000|2023-06-05 12:50:00|709.8|708.8|709.5|708.5|710.3|709.3|709.3|708.3|96
1685969700000|2023-06-05 12:55:00|709.3|708.3|709|708|709.8|708.8|708.6|707.6|17
1685970000000|2023-06-05 13:00:00|708.9|707.9|709.5|708.5|710.1|709.1|708.1|707.1|36
1685970300000|2023-06-05 13:05:00|709.6|708.6|708.8|707.8|710.3|709.3|708.5|707.5|13
1685970600000|2023-06-05 13:10:00|708.5|707.5|709.8|708.8|710.5|709.5|708|707|350
1685970900000|2023-06-05 13:15:00|709.5|708.5|710.3|709.3|711.6|710.6|709.5|708.5|137
1685971200000|2023-06-05 13:20:00|710.4|709.4|709.6|708.6|710.4|709.4|709.4|708.4|94
1685971500000|2023-06-05 13:25:00|709.4|708.4|708.6|707.6|709.5|708.5|708.3|707.3|633
1685971800000|2023-06-05 13:30:00|708.8|707.8|709.3|708.3|709.6|708.6|708.6|707.6|113
1685972100000|2023-06-05 13:35:00|709.1|708.1|708|707|709.1|708.1|707.8|706.8|895
1685972400000|2023-06-05 13:40:00|708.1|707.1|707.3|706.3|708.4|707.4|706.6|705.6|78
1685972700000|2023-06-05 13:45:00|707.4|706.4|705.8|704.8|707.9|706.9|704.8|703.8|292
1685973000000|2023-06-05 13:50:00|705.9|704.9|705.3|704.3|706.6|705.6|705.1|704.1|172
1685973300000|2023-06-05 13:55:00|705.5|704.5|705.3|704.3|705.8|704.8|704.5|703.5|278
1685973600000|2023-06-05 14:00:00|705.8|704.8|704.5|703.5|706.3|705.3|704.3|703.3|48
1685973900000|2023-06-05 14:05:00|704.4|703.4|700.9|699.9|705.1|704.1|700.6|699.6|438
1685974200000|2023-06-05 14:10:00|701|700|699.9|698.9|701.9|700.9|699.4|698.4|548
1685974500000|2023-06-05 14:15:00|700|699|698.6|697.6|700.3|699.3|698.1|697.1|380
1685974800000|2023-06-05 14:20:00|698.4|697.4|700|699|700.5|699.5|697.8|696.8|1272
1685975100000|2023-06-05 14:25:00|700.3|699.3|701.4|700.4|702.3|701.3|700|699|66
1685975400000|2023-06-05 14:30:00|701.3|700.3|699.3|698.3|701.8|700.8|698.9|697.9|135
1685975700000|2023-06-05 14:35:00|699.1|698.1|701.6|700.6|702.3|701.3|698.1|697.1|163
1685976000000|2023-06-05 14:40:00|701.8|700.8|701.6|700.6|702.3|701.3|700.3|699.3|28
1685976300000|2023-06-05 14:45:00|701.5|700.5|701.9|700.9|702.1|701.1|700.1|699.1|157
1685976600000|2023-06-05 14:50:00|702.1|701.1|704.3|703.3|704.9|703.9|701.8|700.8|517
1685976900000|2023-06-05 14:55:00|704.4|703.4|703.1|702.1|704.4|703.4|702.6|701.6|266
1685977200000|2023-06-05 15:00:00|703.4|702.4|704.4|703.4|704.9|703.9|703.1|702.1|366
1685977500000|2023-06-05 15:05:00|704.1|703.1|704.4|703.4|704.6|703.6|702.6|701.6|705
1685977800000|2023-06-05 15:10:00|704.3|703.3|703.9|702.9|704.6|703.6|703.1|702.1|471
1685978100000|2023-06-05 15:15:00|703.6|702.6|703.9|702.9|704.4|703.4|702.4|701.4|484
1685978400000|2023-06-05 15:20:00|704|703|705.9|704.9|705.9|704.9|703.9|702.9|240
1685978700000|2023-06-05 15:25:00|705.8|704.8|707.4|706.4|707.6|706.6|704.9|703.9|1068
1685979000000|2023-06-05 15:30:00|707.5|706.5|704.5|703.5|707.6|706.6|704.4|703.4|762
1685979300000|2023-06-05 15:35:00|704.6|703.6|705|704|705.1|704.1|704.5|703.5|102
1685979600000|2023-06-05 15:40:00|705.1|704.1|706|705|706.4|705.4|705|704|110
1685979900000|2023-06-05 15:45:00|706.3|705.3|705.3|704.3|706.3|705.3|704.9|703.9|301
1685980200000|2023-06-05 15:50:00|705.1|704.1|706|705|706.4|705.4|705|704|38
1685980500000|2023-06-05 15:55:00|706.3|705.3|706|705|706.9|705.9|705.9|704.9|31
1685980800000|2023-06-05 16:00:00|706.1|705.1|707.6|706.6|707.6|706.6|705.8|704.8|109
1685981100000|2023-06-05 16:05:00|707.5|706.5|707.3|706.3|707.6|706.6|706.9|705.9|74
1685981400000|2023-06-05 16:10:00|707.1|706.1|708.6|707.6|708.6|707.6|707|706|62
1685981700000|2023-06-05 16:15:00|708.8|707.8|707.6|706.6|708.8|707.8|707.5|706.5|35
1685982000000|2023-06-05 16:20:00|707.5|706.5|707.8|706.8|707.9|706.9|707|706|85
1685982300000|2023-06-05 16:25:00|707.6|706.6|707.9|706.9|708.4|707.4|707.1|706.1|926
1685982600000|2023-06-05 16:30:00|708.3|707.3|707.8|706.8|708.4|707.4|707.8|706.8|39
1685982900000|2023-06-05 16:35:00|707.9|706.9|707.5|706.5|707.9|706.9|706.8|705.8|38
1685983200000|2023-06-05 16:40:00|707.8|706.8|707.1|706.1|708.1|707.1|707.1|706.1|84
1685983500000|2023-06-05 16:45:00|707.3|706.3|706.6|705.6|707.3|706.3|706.3|705.3|27
1685983800000|2023-06-05 16:50:00|706.8|705.8|706.4|705.4|706.9|705.9|705.9|704.9|37
1685984100000|2023-06-05 16:55:00|706.5|705.5|708.3|707.3|708.3|707.3|706.3|705.3|20
1685984400000|2023-06-05 17:00:00|708.1|707.1|707.3|706.3|708.3|707.3|706.6|705.6|35
1685984700000|2023-06-05 17:05:00|707.1|706.1|707|706|707.3|706.3|706.8|705.8|15
1685985000000|2023-06-05 17:10:00|707.3|706.3|706.8|705.8|707.3|706.3|706.5|705.5|14
1685985300000|2023-06-05 17:15:00|706.9|705.9|706.8|705.8|707|706|706.4|705.4|20
1685985600000|2023-06-05 17:20:00|706.9|705.9|706.6|705.6|706.9|705.9|706.1|705.1|74
1685985900000|2023-06-05 17:25:00|706.5|705.5|705.4|704.4|706.5|705.5|705.3|704.3|72
1685986200000|2023-06-05 17:30:00|705.5|704.5|706|705|706.3|705.3|705.3|704.3|13
1685986500000|2023-06-05 17:35:00|706.1|705.1|705.5|704.5|706.4|705.4|705.5|704.5|31
1685986800000|2023-06-05 17:40:00|705.6|704.6|705.5|704.5|705.8|704.8|705.3|704.3|23
1685987100000|2023-06-05 17:45:00|705.4|704.4|705.6|704.6|706.3|705.3|705.4|704.4|18
1685987400000|2023-06-05 17:50:00|706|705|705.9|704.9|706.1|705.1|705.6|704.6|21
1685987700000|2023-06-05 17:55:00|706|705|706|705|706.3|705.3|705.6|704.6|25
1685988000000|2023-06-05 18:00:00|705.9|704.9|705.8|704.8|706.6|705.6|705.5|704.5|25
1685988300000|2023-06-05 18:05:00|705.6|704.6|704.5|703.5|705.8|704.8|704.1|703.1|32
1685988600000|2023-06-05 18:10:00|704.4|703.4|705.4|704.4|705.6|704.6|704.4|703.4|35
1685988900000|2023-06-05 18:15:00|705.3|704.3|704.3|703.3|705.5|704.5|704.3|703.3|15
1685989200000|2023-06-05 18:20:00|704.4|703.4|703.3|702.3|704.4|703.4|703|702|118
1685989500000|2023-06-05 18:25:00|703.1|702.1|702.6|701.6|703.4|702.4|701.9|700.9|502
1685989800000|2023-06-05 18:30:00|702.8|701.8|702.6|701.6|703.1|702.1|702.4|701.4|11
1685990100000|2023-06-05 18:35:00|702.5|701.5|701.8|700.8|702.6|701.6|701.5|700.5|6
1685990400000|2023-06-05 18:40:00|701.9|700.9|701.8|700.8|702|701|701.5|700.5|4
1685990700000|2023-06-05 18:45:00|701.9|700.9|701.5|700.5|702|701|701.4|700.4|8
1685991000000|2023-06-05 18:50:00|701.4|700.4|701.9|700.9|702|701|701.4|700.4|3
1685991300000|2023-06-05 18:55:00|701.8|700.8|701.5|700.5|701.8|700.8|701.4|700.4|1
1685991600000|2023-06-05 19:00:00|701.6|700.6|701.6|700.6|701.9|700.9|701.6|700.6|10
1685991900000|2023-06-05 19:05:00|701.8|700.8|701.9|700.9|702.1|701.1|701.6|700.6|2
1685992200000|2023-06-05 19:10:00|701.8|700.8|702|701|702|701|701.5|700.5|2
1685992500000|2023-06-05 19:15:00|701.9|700.9|701.6|700.6|702|701|701.6|700.6|10
1685992800000|2023-06-05 19:20:00|701.5|700.5|701.6|700.6|701.8|700.8|701.5|700.5|4
1685993100000|2023-06-05 19:25:00|701.8|700.8|701.4|700.4|701.8|700.8|701.1|700.1|10
1685993400000|2023-06-05 19:30:00|701.5|700.5|702|701|702|701|701.4|700.4|0
1685993700000|2023-06-05 19:35:00|702.3|701.3|702|701|702.3|701.3|702|701|14
1685994000000|2023-06-05 19:40:00|702.1|701.1|702.3|701.3|702.3|701.3|701.9|700.9|4
1685994300000|2023-06-05 19:45:00|702.1|701.1|701.5|700.5|702.4|701.4|701.4|700.4|14
1685994600000|2023-06-05 19:50:00|701.4|700.4|700.8|699.8|701.4|700.4|700.6|699.6|5
1685994900000|2023-06-05 19:55:00|700.9|699.9|701|700|701|700|700.8|699.8|5
1685995200000|2023-06-05 20:00:00|700.8|699.8|700.8|699.8|700.8|699.8|700.6|699.6|7
1685995500000|2023-06-05 20:05:00|700.9|699.9|700.9|699.9|701|700|700.8|699.8|279
1685995800000|2023-06-05 20:10:00|700.8|699.8|700.8|699.8|701|700|700.6|699.6|4
1685996100000|2023-06-05 20:15:00|700.6|699.6|700.8|699.8|700.9|699.9|700.6|699.6|9
1685996400000|2023-06-05 20:20:00|700.6|699.6|700.8|699.8|700.8|699.8|700.6|699.6|7
1685996700000|2023-06-05 20:25:00|700.6|699.6|700.6|699.6|700.8|699.8|700.6|699.6|4
1685997000000|2023-06-05 20:30:00|||||||||1
1685997300000|2023-06-05 20:35:00|700.8|699.8|700.8|699.8|700.9|699.9|700.6|699.6|1
1685997600000|2023-06-05 20:40:00|700.9|699.9|700.9|699.9|700.9|699.9|700.8|699.8|5
1685997900000|2023-06-05 20:45:00|700.8|699.8|701|700|701.1|700.1|700.8|699.8|11
1685998200000|2023-06-05 20:50:00|701.1|700.1|700.9|699.9|701.1|700.1|700.9|699.9|1
1685998500000|2023-06-05 20:55:00|701|700|701.6|700.6|701.9|700.9|700.9|699.9|25
1685998800000|2023-06-05 21:00:00|701.3|700.3|701.3|700.3|701.3|700.3|701.3|700.3|0
1686000000000|2023-06-05 21:20:00|702.5|699.5|702.8|699.8|702.8|699.8|702.5|699.5|6
1686013200000|2023-06-06 01:00:00|701.6|700.6|701.4|700.4|701.6|700.6|701|700|1
1686013500000|2023-06-06 01:05:00|701.5|700.5|701.5|700.5|701.5|700.5|701|700|0
1686013800000|2023-06-06 01:10:00|701.8|700.8|702|701|702.8|701.8|701.8|700.8|3
1686014100000|2023-06-06 01:15:00|701.8|700.8|700.3|699.3|701.8|700.8|700.3|699.3|0
1686014400000|2023-06-06 01:20:00|700|699|699.5|698.5|700|699|699|698|0
1686014700000|2023-06-06 01:25:00|699.8|698.8|699.3|698.3|700|699|699.3|698.3|0
1686015000000|2023-06-06 01:30:00|699|698|700.1|699.1|700.1|699.1|698.9|697.9|2
1686015300000|2023-06-06 01:35:00|700.3|699.3|700.6|699.6|700.8|699.8|700.3|699.3|8
1686015600000|2023-06-06 01:40:00|700.8|699.8|699.3|698.3|700.8|699.8|699.3|698.3|3
1686015900000|2023-06-06 01:45:00|699.4|698.4|699.3|698.3|700|699|699|698|0
1686016200000|2023-06-06 01:50:00|699.4|698.4|699.5|698.5|699.8|698.8|699.3|698.3|0
1686016500000|2023-06-06 01:55:00|699.3|698.3|699.5|698.5|699.8|698.8|699|698|0
1686016800000|2023-06-06 02:00:00|699.6|698.6|699.8|698.8|700.3|699.3|699.5|698.5|0
1686017100000|2023-06-06 02:05:00|700|699|700.8|699.8|700.8|699.8|700|699|0
1686017400000|2023-06-06 02:10:00|701|700|701.3|700.3|701.8|700.8|701|700|0
1686017700000|2023-06-06 02:15:00|701.4|700.4|701|700|701.5|700.5|701|700|0
1686018000000|2023-06-06 02:20:00|701.3|700.3|701.3|700.3|701.3|700.3|701.1|700.1|0
1686018300000|2023-06-06 02:25:00|701.1|700.1|701.1|700.1|701.3|700.3|701|700|0
1686018600000|2023-06-06 02:30:00|701|700|701.4|700.4|701.4|700.4|700.5|699.5|0
1686018900000|2023-06-06 02:35:00|701.3|700.3|700.8|699.8|701.3|700.3|700.8|699.8|0
1686019200000|2023-06-06 02:40:00|700.9|699.9|701.3|700.3|701.4|700.4|700.5|699.5|0
1686019500000|2023-06-06 02:45:00|701.4|700.4|702.5|701.5|702.5|701.5|701.3|700.3|0
1686019800000|2023-06-06 02:50:00|702.6|701.6|702.8|701.8|703.3|702.3|702.5|701.5|0
1686020100000|2023-06-06 02:55:00|702.9|701.9|702.8|701.8|703|702|702.8|701.8|0
1686020400000|2023-06-06 03:00:00|702.9|701.9|702.3|701.3|702.9|701.9|702|701|0
1686020700000|2023-06-06 03:05:00|702.4|701.4|702.6|701.6|702.8|701.8|702.3|701.3|0
1686021000000|2023-06-06 03:10:00|702.5|701.5|702.5|701.5|702.8|701.8|702|701|0
1686021300000|2023-06-06 03:15:00|702.6|701.6|702.5|701.5|702.6|701.6|702.3|701.3|0
1686021600000|2023-06-06 03:20:00|702.4|701.4|702.5|701.5|702.8|701.8|702.4|701.4|2
1686021900000|2023-06-06 03:25:00|702.6|701.6|702.9|701.9|703.3|702.3|702.5|701.5|0
1686022200000|2023-06-06 03:30:00|702.8|701.8|702.8|701.8|702.9|701.9|702.6|701.6|0
1686022500000|2023-06-06 03:35:00|702.6|701.6|702.1|701.1|702.6|701.6|702.1|701.1|2
1686022800000|2023-06-06 03:40:00|702.3|701.3|702.3|701.3|702.4|701.4|701.9|700.9|5
1686023100000|2023-06-06 03:45:00|702.4|701.4|702.4|701.4|702.4|701.4|702.3|701.3|0
1686023400000|2023-06-06 03:50:00|702.3|701.3|702.3|701.3|702.3|701.3|702.3|701.3|0
1686023700000|2023-06-06 03:55:00|702.1|701.1|702.3|701.3|702.4|701.4|702|701|3
1686024000000|2023-06-06 04:00:00|702.1|701.1|702|701|702.3|701.3|702|701|4
1686024300000|2023-06-06 04:05:00|702.1|701.1|701.9|700.9|702.1|701.1|701.9|700.9|3
1686024900000|2023-06-06 04:15:00|702|701|701.9|700.9|702.1|701.1|701.9|700.9|1
1686025200000|2023-06-06 04:20:00|701.6|700.6|702|701|702|701|701.6|700.6|82
1686025500000|2023-06-06 04:25:00|702.1|701.1|702|701|702.3|701.3|702|701|0
1686025800000|2023-06-06 04:30:00|702.3|701.3|702.8|701.8|702.9|701.9|702.3|701.3|8
1686026100000|2023-06-06 04:35:00|702.6|701.6|702.3|701.3|702.6|701.6|702.3|701.3|0
1686026400000|2023-06-06 04:40:00|702.4|701.4|702.5|701.5|702.5|701.5|702.3|701.3|0
1686026700000|2023-06-06 04:45:00|702.3|701.3|702.3|701.3|702.4|701.4|702.3|701.3|0
1686027000000|2023-06-06 04:50:00|702.4|701.4|702.4|701.4|702.5|701.5|702.3|701.3|0
1686027300000|2023-06-06 04:55:00|702.5|701.5|702.3|701.3|702.5|701.5|702.3|701.3|0
1686027600000|2023-06-06 05:00:00|702.4|701.4|702.5|701.5|702.5|701.5|702.4|701.4|0
1686027900000|2023-06-06 05:05:00|702.8|701.8|702.8|701.8|702.8|701.8|702.8|701.8|0
1686028200000|2023-06-06 05:10:00|702.9|701.9|702.8|701.8|702.9|701.9|702.8|701.8|0
1686028500000|2023-06-06 05:15:00|702.9|701.9|702.9|701.9|702.9|701.9|702.9|701.9|0
1686028800000|2023-06-06 05:20:00|702.8|701.8|702.3|701.3|702.8|701.8|702.1|701.1|4
1686029100000|2023-06-06 05:25:00|702|701|701.8|700.8|702|701|701.5|700.5|0
1686029400000|2023-06-06 05:30:00|702|701|702.5|701.5|702.5|701.5|701.8|700.8|0
1686029700000|2023-06-06 05:35:00|702.3|701.3|701|700|702.3|701.3|700.9|699.9|0
1686030000000|2023-06-06 05:40:00|700.9|699.9|701|700|701|700|700.8|699.8|7
1686030300000|2023-06-06 05:45:00|701.3|700.3|700.8|699.8|701.3|700.3|700.5|699.5|0
1686030600000|2023-06-06 05:50:00|700.6|699.6|700.8|699.8|700.8|699.8|700.5|699.5|0
1686030900000|2023-06-06 05:55:00|700.5|699.5|700.4|699.4|700.8|699.8|700.4|699.4|3
1686031200000|2023-06-06 06:00:00|700.3|699.3|700|699|700.5|699.5|700|699|5
1686031500000|2023-06-06 06:05:00|699.4|698.4|699.8|698.8|700.1|699.1|699.3|698.3|41
1686031800000|2023-06-06 06:10:00|699.9|698.9|700.9|699.9|700.9|699.9|699.9|698.9|6
1686032100000|2023-06-06 06:15:00|700.8|699.8|700|699|700.9|699.9|699.6|698.6|18
1686032400000|2023-06-06 06:20:00|700.1|699.1|699.8|698.8|700.1|699.1|699.5|698.5|6
1686032700000|2023-06-06 06:25:00|699.9|698.9|699.1|698.1|700|699|698.8|697.8|11
1686033000000|2023-06-06 06:30:00|699|698|698.6|697.6|699.5|698.5|698.6|697.6|55
1686033300000|2023-06-06 06:35:00|698.8|697.8|697.3|696.3|698.9|697.9|697.3|696.3|18
1686033600000|2023-06-06 06:40:00|697.4|696.4|697.9|696.9|698.4|697.4|697.3|696.3|30
1686033900000|2023-06-06 06:45:00|697.8|696.8|696.4|695.4|697.9|696.9|696.4|695.4|333
1686034200000|2023-06-06 06:50:00|696.1|695.1|695.6|694.6|696.4|695.4|695.6|694.6|385
1686034500000|2023-06-06 06:55:00|695.5|694.5|695.5|694.5|695.9|694.9|695|694|41
1686034800000|2023-06-06 07:00:00|695.6|694.6|695.8|694.8|695.9|694.9|695.3|694.3|521
1686035100000|2023-06-06 07:05:00|695.6|694.6|693.8|692.8|696.3|695.3|693.6|692.6|98
1686035400000|2023-06-06 07:10:00|693.6|692.6|695.8|694.8|695.9|694.9|693.5|692.5|65
1686035700000|2023-06-06 07:15:00|695.9|694.9|694.3|693.3|696.4|695.4|694|693|302
1686036000000|2023-06-06 07:20:00|694.1|693.1|693.4|692.4|694.5|693.5|692.6|691.6|33
1686036300000|2023-06-06 07:25:00|694|693|694.5|693.5|695.5|694.5|693.6|692.6|71
1686036600000|2023-06-06 07:30:00|694.4|693.4|694|693|694.8|693.8|693.5|692.5|126
1686036900000|2023-06-06 07:35:00|693.9|692.9|692.4|691.4|693.9|692.9|692|691|59
1686037200000|2023-06-06 07:40:00|692.3|691.3|691.9|690.9|692.4|691.4|691.1|690.1|101
1686037500000|2023-06-06 07:45:00|691.8|690.8|691.9|690.9|693|692|691.4|690.4|113
1686037800000|2023-06-06 07:50:00|692|691|693.3|692.3|693.3|692.3|691.8|690.8|48
1686038100000|2023-06-06 07:55:00|693.1|692.1|693.4|692.4|693.6|692.6|692.6|691.6|107
1686038400000|2023-06-06 08:00:00|693.5|692.5|694.6|693.6|694.9|693.9|692.9|691.9|67
1686038700000|2023-06-06 08:05:00|694.9|693.9|694.5|693.5|695.6|694.6|694.4|693.4|171
1686039000000|2023-06-06 08:10:00|694.3|693.3|692|691|694.3|693.3|691.9|690.9|380
1686039300000|2023-06-06 08:15:00|692.1|691.1|691.6|690.6|692.3|691.3|691.4|690.4|115
1686039600000|2023-06-06 08:20:00|691.4|690.4|690.6|689.6|692.8|691.8|690.4|689.4|210
1686039900000|2023-06-06 08:25:00|690.5|689.5|689.4|688.4|691|690|688.6|687.6|585
1686040200000|2023-06-06 08:30:00|689.5|688.5|689|688|689.8|688.8|688.1|687.1|88
1686040500000|2023-06-06 08:35:00|688.8|687.8|688.8|687.8|690|689|687.8|686.8|2259
1686040800000|2023-06-06 08:40:00|688.6|687.6|688.4|687.4|688.8|687.8|688.3|687.3|140
1686041100000|2023-06-06 08:45:00|688.5|687.5|688.6|687.6|689.1|688.1|688.1|687.1|256
1686041400000|2023-06-06 08:50:00|688.5|687.5|688.3|687.3|689|688|688|687|369
1686041700000|2023-06-06 08:55:00|688.1|687.1|685.9|684.9|688.3|687.3|685.6|684.6|161
1686042000000|2023-06-06 09:00:00|686.1|685.1|687.5|686.5|687.9|686.9|685.6|684.6|143
1686042300000|2023-06-06 09:05:00|687.4|686.4|689|688|689.4|688.4|687.4|686.4|63
1686042600000|2023-06-06 09:10:00|688.9|687.9|690|689|690.4|689.4|688.9|687.9|61
1686042900000|2023-06-06 09:15:00|689.9|688.9|691.1|690.1|691.3|690.3|689.6|688.6|196
1686043200000|2023-06-06 09:20:00|690.9|689.9|690.9|689.9|691.1|690.1|690.6|689.6|121
1686043500000|2023-06-06 09:25:00|691|690|690.6|689.6|691.4|690.4|690.6|689.6|1025
1686043800000|2023-06-06 09:30:00|690.8|689.8|691.6|690.6|691.6|690.6|690.6|689.6|41
1686044100000|2023-06-06 09:35:00|691.5|690.5|691.1|690.1|691.6|690.6|690.9|689.9|181
1686044400000|2023-06-06 09:40:00|691.4|690.4|691.1|690.1|691.8|690.8|690.9|689.9|558
1686044700000|2023-06-06 09:45:00|691|690|691|690|691.4|690.4|690.6|689.6|69
1686045000000|2023-06-06 09:50:00|690.9|689.9|691.1|690.1|691.5|690.5|690.9|689.9|22
1686045300000|2023-06-06 09:55:00|691.3|690.3|691.9|690.9|692.1|691.1|691.3|690.3|323
1686045600000|2023-06-06 10:00:00|692|691|691.6|690.6|692.4|691.4|691.5|690.5|49
1686045900000|2023-06-06 10:05:00|691.8|690.8|691.4|690.4|692.4|691.4|691.4|690.4|22
1686046200000|2023-06-06 10:10:00|691.5|690.5|690.9|689.9|691.5|690.5|690.6|689.6|57
1686046500000|2023-06-06 10:15:00|690.8|689.8|690.6|689.6|690.9|689.9|690.1|689.1|30
1686046800000|2023-06-06 10:20:00|690.8|689.8|690.8|689.8|691.5|690.5|690.6|689.6|247
1686047100000|2023-06-06 10:25:00|690.6|689.6|692|691|692.4|691.4|690.6|689.6|849
1686047400000|2023-06-06 10:30:00|691.8|690.8|692|691|692.8|691.8|691.5|690.5|840
1686047700000|2023-06-06 10:35:00|691.9|690.9|691.6|690.6|691.9|690.9|691|690|9
1686048000000|2023-06-06 10:40:00|691.3|690.3|691.1|690.1|691.5|690.5|690.6|689.6|129
1686048300000|2023-06-06 10:45:00|691|690|692.1|691.1|692.3|691.3|691|690|323
1686048600000|2023-06-06 10:50:00|691.9|690.9|690.6|689.6|691.9|690.9|690.3|689.3|307
1686048900000|2023-06-06 10:55:00|690.5|689.5|689.8|688.8|690.9|689.9|689.8|688.8|630
1686049200000|2023-06-06 11:00:00|690|689|688.9|687.9|690.3|689.3|688.9|687.9|121
1686049500000|2023-06-06 11:05:00|689|688|690.1|689.1|690.1|689.1|688.6|687.6|559
1686049800000|2023-06-06 11:10:00|690.4|689.4|690.3|689.3|691.1|690.1|690.1|689.1|120
1686050100000|2023-06-06 11:15:00|690.4|689.4|690.1|689.1|690.9|689.9|690.1|689.1|76
1686050400000|2023-06-06 11:20:00|690.3|689.3|690.4|689.4|690.9|689.9|690.3|689.3|36
1686050700000|2023-06-06 11:25:00|690.3|689.3|690.4|689.4|690.4|689.4|689.5|688.5|240
1686051000000|2023-06-06 11:30:00|690.5|689.5|691.3|690.3|691.4|690.4|690.1|689.1|36
1686051300000|2023-06-06 11:35:00|691.1|690.1|690.9|689.9|691.3|690.3|690.5|689.5|61
1686051600000|2023-06-06 11:40:00|690.8|689.8|690.4|689.4|690.8|689.8|690|689|23
1686051900000|2023-06-06 11:45:00|690.5|689.5|691|690|691|690|690|689|289
1686052200000|2023-06-06 11:50:00|690.9|689.9|691.1|690.1|691.4|690.4|690.6|689.6|660
1686052500000|2023-06-06 11:55:00|691|690|690.6|689.6|691.3|690.3|690.1|689.1|17
1686052800000|2023-06-06 12:00:00|690.5|689.5|691.8|690.8|692.1|691.1|690.3|689.3|23
1686053100000|2023-06-06 12:05:00|691.5|690.5|690.6|689.6|691.5|690.5|690.6|689.6|613
1686053400000|2023-06-06 12:10:00|690.8|689.8|691.6|690.6|691.6|690.6|690.6|689.6|387
1686053700000|2023-06-06 12:15:00|691.8|690.8|692.5|691.5|692.8|691.8|691.5|690.5|39
1686054000000|2023-06-06 12:20:00|692.4|691.4|692.3|691.3|692.4|691.4|691.6|690.6|347
1686054300000|2023-06-06 12:25:00|692.4|691.4|691.1|690.1|692.4|691.4|690.9|689.9|381
1686054600000|2023-06-06 12:30:00|691|690|691.5|690.5|691.8|690.8|690.5|689.5|68
1686054900000|2023-06-06 12:35:00|691.4|690.4|691|690|691.5|690.5|690.5|689.5|5
1686055200000|2023-06-06 12:40:00|691.1|690.1|691.3|690.3|691.6|690.6|690.8|689.8|37
1686055500000|2023-06-06 12:45:00|691.4|690.4|691.9|690.9|692.6|691.6|691.3|690.3|112
1686055800000|2023-06-06 12:50:00|692|691|692.5|691.5|692.5|691.5|691.5|690.5|22
1686056100000|2023-06-06 12:55:00|692.3|691.3|692|691|692.8|691.8|691.1|690.1|82
1686056400000|2023-06-06 13:00:00|692.1|691.1|691.9|690.9|692.9|691.9|691.1|690.1|91
1686056700000|2023-06-06 13:05:00|691.8|690.8|694.8|693.8|694.9|693.9|691.3|690.3|180
1686057000000|2023-06-06 13:10:00|694.9|693.9|694.1|693.1|695.5|694.5|693.8|692.8|83
1686057300000|2023-06-06 13:15:00|694|693|693.6|692.6|694.4|693.4|693|692|71
1686057600000|2023-06-06 13:20:00|693.8|692.8|693.9|692.9|694.5|693.5|693.5|692.5|113
1686057900000|2023-06-06 13:25:00|693.8|692.8|692.6|691.6|693.9|692.9|691.8|690.8|677
1686058200000|2023-06-06 13:30:00|692.5|691.5|692.5|691.5|693.3|692.3|691.9|690.9|60
1686058500000|2023-06-06 13:35:00|692.8|691.8|694|693|695.1|694.1|691.9|690.9|29
1686058800000|2023-06-06 13:40:00|694.1|693.1|694.8|693.8|694.8|693.8|692|691|59
1686059100000|2023-06-06 13:45:00|695|694|694.1|693.1|695.8|694.8|694|693|302
1686059400000|2023-06-06 13:50:00|694|693|694|693|695.1|694.1|693.8|692.8|1022
1686059700000|2023-06-06 13:55:00|694.1|693.1|693.6|692.6|694.9|693.9|693.5|692.5|40
1686060000000|2023-06-06 14:00:00|693.5|692.5|695.8|694.8|696.4|695.4|693.3|692.3|77
1686060300000|2023-06-06 14:05:00|695.9|694.9|696.3|695.3|697.8|696.8|695.8|694.8|207
1686060600000|2023-06-06 14:10:00|696.1|695.1|695.8|694.8|696.3|695.3|695.1|694.1|22
1686060900000|2023-06-06 14:15:00|695.6|694.6|697.3|696.3|697.4|696.4|695.3|694.3|65
1686061200000|2023-06-06 14:20:00|697.1|696.1|696.6|695.6|697.5|696.5|696|695|126
1686061500000|2023-06-06 14:25:00|696.8|695.8|697.5|696.5|698|697|696.8|695.8|30
1686061800000|2023-06-06 14:30:00|697.8|696.8|698.9|697.9|699.4|698.4|697.4|696.4|113
1686062100000|2023-06-06 14:35:00|699|698|699|698|699.9|698.9|698.6|697.6|681
1686062400000|2023-06-06 14:40:00|699.1|698.1|699.9|698.9|700.4|699.4|699|698|694
1686062700000|2023-06-06 14:45:00|699.8|698.8|701.4|700.4|701.4|700.4|699.8|698.8|440
1686063000000|2023-06-06 14:50:00|701.5|700.5|699.9|698.9|702.1|701.1|699.9|698.9|291
1686063300000|2023-06-06 14:55:00|700|699|700.3|699.3|700.4|699.4|699|698|299
1686063600000|2023-06-06 15:00:00|700.4|699.4|702.3|701.3|702.4|701.4|700.1|699.1|585
1686063900000|2023-06-06 15:05:00|702.4|701.4|701.9|700.9|702.6|701.6|701.4|700.4|228
1686064200000|2023-06-06 15:10:00|702|701|701.5|700.5|702.6|701.6|701.4|700.4|97
1686064500000|2023-06-06 15:15:00|701.4|700.4|703|702|703.1|702.1|701.4|700.4|89
1686064800000|2023-06-06 15:20:00|703.1|702.1|700.8|699.8|703.1|702.1|700.8|699.8|348
1686065100000|2023-06-06 15:25:00|700.9|699.9|700.8|699.8|702.1|701.1|700.1|699.1|1033
1686065400000|2023-06-06 15:30:00|700.6|699.6|701|700|701.5|700.5|700.5|699.5|529
1686065700000|2023-06-06 15:35:00|700.9|699.9|700|699|701.8|700.8|699.6|698.6|482
1686066000000|2023-06-06 15:40:00|700.1|699.1|699.8|698.8|701.3|700.3|699.1|698.1|47
1686066300000|2023-06-06 15:45:00|699.6|698.6|700.3|699.3|701|700|699.5|698.5|44
1686066600000|2023-06-06 15:50:00|700.5|699.5|699.3|698.3|700.5|699.5|699.1|698.1|82
1686066900000|2023-06-06 15:55:00|699.1|698.1|698.1|697.1|699.1|698.1|697.6|696.6|196
1686067200000|2023-06-06 16:00:00|698|697|698.1|697.1|699|698|697.4|696.4|66
1686067500000|2023-06-06 16:05:00|698|697|698.8|697.8|699|698|697.8|696.8|15
1686067800000|2023-06-06 16:10:00|698.6|697.6|698.4|697.4|698.9|697.9|697.9|696.9|203
1686068100000|2023-06-06 16:15:00|698.5|697.5|697.6|696.6|698.5|697.5|697.5|696.5|110
1686068400000|2023-06-06 16:20:00|697.8|696.8|698.8|697.8|698.9|697.9|697.4|696.4|31
1686068700000|2023-06-06 16:25:00|698.6|697.6|698.4|697.4|699.5|698.5|698.3|697.3|26
1686069000000|2023-06-06 16:30:00|698.5|697.5|698.8|697.8|698.9|697.9|698.1|697.1|19
1686069300000|2023-06-06 16:35:00|698.9|697.9|698.8|697.8|699.5|698.5|698.6|697.6|120
1686069600000|2023-06-06 16:40:00|698.6|697.6|699.8|698.8|700.1|699.1|698.6|697.6|6
1686069900000|2023-06-06 16:45:00|699.9|698.9|699.5|698.5|699.9|698.9|699|698|4
1686070200000|2023-06-06 16:50:00|699.6|698.6|699|698|700|699|698.9|697.9|13
1686070500000|2023-06-06 16:55:00|698.9|697.9|699.3|698.3|699.8|698.8|698.8|697.8|38
1686070800000|2023-06-06 17:00:00|699.1|698.1|699|698|699.1|698.1|698.1|697.1|18
1686071100000|2023-06-06 17:05:00|698.9|697.9|699.8|698.8|700.1|699.1|698.8|697.8|7
1686071400000|2023-06-06 17:10:00|699.6|698.6|700.3|699.3|700.5|699.5|699.6|698.6|44
1686071700000|2023-06-06 17:15:00|700.4|699.4|700.3|699.3|700.6|699.6|699.9|698.9|41
1686072000000|2023-06-06 17:20:00|700.1|699.1|700|699|700.5|699.5|699.5|698.5|39
1686072300000|2023-06-06 17:25:00|699.9|698.9|699.8|698.8|700|699|699.4|698.4|7
1686072600000|2023-06-06 17:30:00|699.6|698.6|700.6|699.6|700.8|699.8|699.6|698.6|6
1686072900000|2023-06-06 17:35:00|700.9|699.9|699.5|698.5|700.9|699.9|699.3|698.3|10
1686073200000|2023-06-06 17:40:00|699.6|698.6|699.3|698.3|699.8|698.8|699.3|698.3|11
1686073500000|2023-06-06 17:45:00|699.1|698.1|698.8|697.8|699.3|698.3|698.5|697.5|8
1686073800000|2023-06-06 17:50:00|698.6|697.6|700.1|699.1|700.1|699.1|698.5|697.5|34
1686074100000|2023-06-06 17:55:00|700|699|700.1|699.1|700.3|699.3|699.5|698.5|2
1686074400000|2023-06-06 18:00:00|700.3|699.3|700.8|699.8|700.8|699.8|699.8|698.8|13
1686074700000|2023-06-06 18:05:00|700.9|699.9|699.6|698.6|700.9|699.9|699.4|698.4|8
1686075000000|2023-06-06 18:10:00|699.8|698.8|699.3|698.3|700.3|699.3|699.1|698.1|9
1686075300000|2023-06-06 18:15:00|699.1|698.1|699|698|699.3|698.3|698.6|697.6|459
1686075600000|2023-06-06 18:20:00|699.1|698.1|699.3|698.3|699.6|698.6|699|698|68
1686075900000|2023-06-06 18:25:00|699.1|698.1|698.1|697.1|699.5|698.5|697.9|696.9|510
1686076200000|2023-06-06 18:30:00|698.3|697.3|697.3|696.3|698.3|697.3|697|696|120
1686076500000|2023-06-06 18:35:00|697.4|696.4|698.1|697.1|698.1|697.1|697.3|696.3|15
1686076800000|2023-06-06 18:40:00|698.3|697.3|698.5|697.5|698.9|697.9|698.3|697.3|146
1686077100000|2023-06-06 18:45:00|698.4|697.4|698.6|697.6|698.8|697.8|698.3|697.3|18
1686077400000|2023-06-06 18:50:00|698.8|697.8|698.8|697.8|698.8|697.8|698.6|697.6|7
1686077700000|2023-06-06 18:55:00|698.6|697.6|698.1|697.1|698.6|697.6|698|697|15
1686078000000|2023-06-06 19:00:00|698.3|697.3|698.5|697.5|698.8|697.8|698|697|21
1686078300000|2023-06-06 19:05:00|698.6|697.6|698|697|698.6|697.6|698|697|200
1686078600000|2023-06-06 19:10:00|697.9|696.9|698.1|697.1|698.1|697.1|697.9|696.9|7
1686078900000|2023-06-06 19:15:00|698|697|698.4|697.4|698.4|697.4|698|697|0
1686079200000|2023-06-06 19:20:00|698.3|697.3|698.5|697.5|698.6|697.6|698|697|23
1686079500000|2023-06-06 19:25:00|698.4|697.4|698.5|697.5|698.5|697.5|698.4|697.4|1
1686079800000|2023-06-06 19:30:00|698.4|697.4|698.3|697.3|698.5|697.5|698.1|697.1|10
1686080100000|2023-06-06 19:35:00|698.1|697.1|697.3|696.3|698.3|697.3|697.1|696.1|21
1686080400000|2023-06-06 19:40:00|697.4|696.4|697.5|696.5|697.5|696.5|697.1|696.1|11
1686080700000|2023-06-06 19:45:00|697.4|696.4|696.8|695.8|697.4|696.4|696.8|695.8|1
1686081000000|2023-06-06 19:50:00|697|696|697|696|697.3|696.3|696.8|695.8|3
1686081300000|2023-06-06 19:55:00|697.3|696.3|697.6|696.6|697.8|696.8|697.1|696.1|3
1686081600000|2023-06-06 20:00:00|697.5|696.5|697.3|696.3|697.8|696.8|697.3|696.3|2
1686082200000|2023-06-06 20:10:00|697.4|696.4|697.8|696.8|697.8|696.8|697.4|696.4|0
1686082500000|2023-06-06 20:15:00|697.6|696.6|697.3|696.3|697.8|696.8|697.1|696.1|1
1686082800000|2023-06-06 20:20:00|697.4|696.4|697|696|697.4|696.4|697|696|3
1686083100000|2023-06-06 20:25:00|697.1|696.1|697.3|696.3|697.3|696.3|697|696|103
1686083400000|2023-06-06 20:30:00|697.4|696.4|697.3|696.3|697.8|696.8|696.8|695.8|172
1686083700000|2023-06-06 20:35:00|697.1|696.1|695.8|694.8|697.3|696.3|695.5|694.5|102
1686084000000|2023-06-06 20:40:00|695.5|694.5|695.3|694.3|695.5|694.5|695.1|694.1|7
1686084300000|2023-06-06 20:45:00|695.5|694.5|695.8|694.8|696|695|695.5|694.5|0
1686084600000|2023-06-06 20:50:00|695.5|694.5|695.4|694.4|695.6|694.6|695.3|694.3|18
1686084900000|2023-06-06 20:55:00|695.3|694.3|695|694|695.3|694.3|694.9|693.9|38
1686085200000|2023-06-06 21:00:00|694.8|693.8|696.6|693.6|696.8|693.8|694.6|693.6|5
1686085800000|2023-06-06 21:10:00|696.8|693.8|697.4|694.4|697.4|694.4|696.8|693.8|0
1686086100000|2023-06-06 21:15:00|697.3|694.3|697.5|694.5|697.9|694.9|697.3|694.3|1
1686087000000|2023-06-06 21:30:00|697.4|694.4|697.4|694.4|697.4|694.4|697.4|694.4|2
1686087300000|2023-06-06 21:35:00|697.5|694.5|697.5|694.5|697.5|694.5|697.5|694.5|0
1686087600000|2023-06-06 21:40:00|696.8|693.8|697.1|694.1|697.1|694.1|696.6|693.6|6
1686099600000|2023-06-07 01:00:00|697.9|696.9|698.3|697.3|698.3|697.3|697.8|696.8|0
1686099900000|2023-06-07 01:05:00|698.5|697.5|698.8|697.8|698.9|697.9|698.5|697.5|0
1686100200000|2023-06-07 01:10:00|698.9|697.9|698.5|697.5|698.9|697.9|698|697|0
1686100500000|2023-06-07 01:15:00|698.3|697.3|698.3|697.3|698.5|697.5|698.1|697.1|0
1686100800000|2023-06-07 01:20:00|698.1|697.1|697.3|696.3|698.1|697.1|697|696|0
1686101100000|2023-06-07 01:25:00|697.4|696.4|697.8|696.8|697.8|696.8|697.3|696.3|0
1686101400000|2023-06-07 01:30:00|698|697|697.3|696.3|698|697|697.3|696.3|0
1686101700000|2023-06-07 01:35:00|697.5|696.5|697.3|696.3|698|697|697|696|4
1686102000000|2023-06-07 01:40:00|697.5|696.5|697|696|697.5|696.5|696.8|695.8|0
1686102300000|2023-06-07 01:45:00|696.8|695.8|696.3|695.3|697|696|696.3|695.3|0
1686102600000|2023-06-07 01:50:00|696.5|695.5|697|696|697|696|696.5|695.5|0
1686102900000|2023-06-07 01:55:00|696.9|695.9|696.8|695.8|696.9|695.9|696.6|695.6|1
1686103200000|2023-06-07 02:00:00|696.6|695.6|696.3|695.3|697|696|696.3|695.3|0
1686103500000|2023-06-07 02:05:00|696.1|695.1|696|695|696.3|695.3|695.8|694.8|0
1686103800000|2023-06-07 02:10:00|695.8|694.8|695.8|694.8|695.8|694.8|695.3|694.3|1
1686104100000|2023-06-07 02:15:00|695.9|694.9|696.1|695.1|696.1|695.1|695.9|694.9|0
1686104400000|2023-06-07 02:20:00|696|695|696.3|695.3|696.3|695.3|696|695|0
1686104700000|2023-06-07 02:25:00|696.4|695.4|696.3|695.3|696.4|695.4|696.1|695.1|0
1686105000000|2023-06-07 02:30:00|696.4|695.4|696|695|696.5|695.5|695.8|694.8|0
1686105300000|2023-06-07 02:35:00|696.1|695.1|695.8|694.8|696.3|695.3|695.8|694.8|1
1686105600000|2023-06-07 02:40:00|695.5|694.5|696|695|696.3|695.3|695.5|694.5|0
1686105900000|2023-06-07 02:45:00|696.1|695.1|695.5|694.5|696.1|695.1|695.4|694.4|0
1686106200000|2023-06-07 02:50:00|695.4|694.4|695|694|695.6|694.6|695|694|2
1686106500000|2023-06-07 02:55:00|695.1|694.1|695|694|695.3|694.3|694.8|693.8|1
1686106800000|2023-06-07 03:00:00|694.8|693.8|694.3|693.3|694.8|693.8|693.9|692.9|7
1686107100000|2023-06-07 03:05:00|694.5|693.5|694.3|693.3|694.8|693.8|694|693|20
1686107400000|2023-06-07 03:10:00|694.5|693.5|694.5|693.5|694.5|693.5|694.3|693.3|0
1686107700000|2023-06-07 03:15:00|694.8|693.8|695.5|694.5|695.6|694.6|694.8|693.8|0
1686108000000|2023-06-07 03:20:00|695.4|694.4|694.9|693.9|695.4|694.4|694.9|693.9|0
1686108300000|2023-06-07 03:25:00|694.8|693.8|695.3|694.3|695.3|694.3|694.8|693.8|2
1686108600000|2023-06-07 03:30:00|695.1|694.1|695.1|694.1|695.3|694.3|695|694|0
1686108900000|2023-06-07 03:35:00|695|694|694.6|693.6|695.1|694.1|694.6|693.6|0
1686109200000|2023-06-07 03:40:00|694.5|693.5|695.1|694.1|695.3|694.3|694.5|693.5|0
1686109500000|2023-06-07 03:45:00|695|694|694.9|693.9|695.1|694.1|694.8|693.8|0
1686109800000|2023-06-07 03:50:00|695|694|695|694|695|694|694.9|693.9|0
1686110100000|2023-06-07 03:55:00|694.8|693.8|694.6|693.6|694.8|693.8|694.6|693.6|0
1686110400000|2023-06-07 04:00:00|694.8|693.8|694.8|693.8|694.8|693.8|694.6|693.6|0
1686110700000|2023-06-07 04:05:00|694.6|693.6|694.6|693.6|694.8|693.8|694.6|693.6|0
1686111000000|2023-06-07 04:10:00|694.5|693.5|694.6|693.6|694.8|693.8|694.5|693.5|0
1686111300000|2023-06-07 04:15:00|694.4|693.4|694.5|693.5|694.6|693.6|694.4|693.4|11
1686111600000|2023-06-07 04:20:00|694.6|693.6|694.8|693.8|694.8|693.8|694.5|693.5|0
1686111900000|2023-06-07 04:25:00|694.9|693.9|694.6|693.6|695|694|694.6|693.6|3
1686112200000|2023-06-07 04:30:00|694.5|693.5|694.5|693.5|694.6|693.6|694.5|693.5|0
1686112500000|2023-06-07 04:35:00|694.4|693.4|694.4|693.4|694.5|693.5|694.3|693.3|3
1686112800000|2023-06-07 04:40:00|694.3|693.3|694.3|693.3|694.5|693.5|694.3|693.3|0
1686113100000|2023-06-07 04:45:00|694.1|693.1|694.3|693.3|694.3|693.3|693.8|692.8|4
1686113400000|2023-06-07 04:50:00|694|693|694|693|694.3|693.3|693.9|692.9|5
1686113700000|2023-06-07 04:55:00|693.9|692.9|693.9|692.9|693.9|692.9|693.8|692.8|0
1686114000000|2023-06-07 05:00:00|693.8|692.8|693.5|692.5|693.8|692.8|693.4|692.4|0
1686114300000|2023-06-07 05:05:00|693.4|692.4|692.8|691.8|693.4|692.4|692.8|691.8|0
1686114600000|2023-06-07 05:10:00|692.9|691.9|693.3|692.3|693.3|692.3|692.8|691.8|0
1686114900000|2023-06-07 05:15:00|693.1|692.1|693|692|693.3|692.3|693|692|0
1686115200000|2023-06-07 05:20:00|693.3|692.3|693.3|692.3|693.3|692.3|693.1|692.1|0
1686115500000|2023-06-07 05:25:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|0
1686115800000|2023-06-07 05:30:00|693.5|692.5|694.3|693.3|694.3|693.3|693.3|692.3|1
1686116100000|2023-06-07 05:35:00|694.1|693.1|693.3|692.3|694.3|693.3|693.3|692.3|0
1686116400000|2023-06-07 05:40:00|693.1|692.1|693.3|692.3|693.3|692.3|692.5|691.5|0
1686116700000|2023-06-07 05:45:00|693.1|692.1|692.8|691.8|693.3|692.3|692.8|691.8|65
1686117000000|2023-06-07 05:50:00|693|692|692.8|691.8|693.1|692.1|692.5|691.5|0
1686117300000|2023-06-07 05:55:00|692.5|691.5|692.9|691.9|693.3|692.3|692.5|691.5|0
1686117600000|2023-06-07 06:00:00|693|692|693.3|692.3|693.8|692.8|692.9|691.9|0
1686117900000|2023-06-07 06:05:00|693|692|692.8|691.8|693|692|692.5|691.5|4
1686118200000|2023-06-07 06:10:00|692.5|691.5|692.8|691.8|692.8|691.8|692.1|691.1|7
1686118500000|2023-06-07 06:15:00|692.6|691.6|692.1|691.1|693|692|692.1|691.1|26
1686118800000|2023-06-07 06:20:00|691.9|690.9|692.8|691.8|692.8|691.8|691.8|690.8|20
1686119100000|2023-06-07 06:25:00|692.6|691.6|692.5|691.5|692.8|691.8|692|691|24
1686119400000|2023-06-07 06:30:00|692.6|691.6|692.3|691.3|693|692|692.3|691.3|25
1686119700000|2023-06-07 06:35:00|692.4|691.4|692.5|691.5|692.9|691.9|692.3|691.3|0
1686120000000|2023-06-07 06:40:00|692.6|691.6|693.6|692.6|693.6|692.6|692.5|691.5|71
1686120300000|2023-06-07 06:45:00|693.5|692.5|693.6|692.6|693.9|692.9|693.5|692.5|16
1686120600000|2023-06-07 06:50:00|693.5|692.5|693.8|692.8|693.9|692.9|693.4|692.4|25
1686120900000|2023-06-07 06:55:00|693.9|692.9|693.6|692.6|694.4|693.4|693.4|692.4|30
1686121200000|2023-06-07 07:00:00|693.5|692.5|692.1|691.1|693.8|692.8|691.1|690.1|104
1686121500000|2023-06-07 07:05:00|692|691|694|693|694.1|693.1|691.8|690.8|22
1686121800000|2023-06-07 07:10:00|693.9|692.9|693.9|692.9|694|693|693|692|21
1686122100000|2023-06-07 07:15:00|694|693|693|692|694|693|692.8|691.8|19
1686122400000|2023-06-07 07:20:00|692.9|691.9|691.8|690.8|692.9|691.9|691.8|690.8|35
1686122700000|2023-06-07 07:25:00|691.9|690.9|691.5|690.5|692|691|691|690|194
1686123000000|2023-06-07 07:30:00|691.4|690.4|691.6|690.6|692.3|691.3|691.1|690.1|53
1686123300000|2023-06-07 07:35:00|691.4|690.4|691|690|692.5|691.5|690.9|689.9|281
1686123600000|2023-06-07 07:40:00|690.9|689.9|691.5|690.5|691.8|690.8|690.9|689.9|30
1686123900000|2023-06-07 07:45:00|691.4|690.4|691.3|690.3|691.8|690.8|690.9|689.9|14
1686124200000|2023-06-07 07:50:00|691.1|690.1|690.8|689.8|691.1|690.1|690.1|689.1|87
1686124500000|2023-06-07 07:55:00|690.6|689.6|690.8|689.8|691.3|690.3|690.6|689.6|32
1686124800000|2023-06-07 08:00:00|690.9|689.9|694.6|693.6|695.1|694.1|690.6|689.6|1831
1686125100000|2023-06-07 08:05:00|694.1|693.1|695.6|694.6|696.3|695.3|694.1|693.1|423
1686125400000|2023-06-07 08:10:00|695.5|694.5|696.1|695.1|696.4|695.4|694.9|693.9|118
1686125700000|2023-06-07 08:15:00|696|695|695.1|694.1|696.1|695.1|694.9|693.9|89
1686126000000|2023-06-07 08:20:00|694.9|693.9|694|693|695.1|694.1|693.4|692.4|140
1686126300000|2023-06-07 08:25:00|694.1|693.1|696|695|696.4|695.4|693|692|111
1686126600000|2023-06-07 08:30:00|695.9|694.9|700.1|699.1|700.4|699.4|695.8|694.8|703
1686126900000|2023-06-07 08:35:00|699.8|698.8|700.5|699.5|701|700|699.1|698.1|1543
1686127200000|2023-06-07 08:40:00|700.6|699.6|701|700|701.6|700.6|699.9|698.9|464
1686127500000|2023-06-07 08:45:00|701.1|700.1|701|700|701.6|700.6|700.8|699.8|403
1686127800000|2023-06-07 08:50:00|701.1|700.1|700.9|699.9|701.6|700.6|700.4|699.4|191
1686128100000|2023-06-07 08:55:00|700.8|699.8|704.5|703.5|704.6|703.6|700.8|699.8|2065
1686128400000|2023-06-07 09:00:00|704.4|703.4|703.6|702.6|704.5|703.5|703.5|702.5|553
1686128700000|2023-06-07 09:05:00|703.8|702.8|701.9|700.9|704.6|703.6|701.8|700.8|1022
1686129000000|2023-06-07 09:10:00|702|701|702.4|701.4|703.6|702.6|701.8|700.8|275
1686129300000|2023-06-07 09:15:00|702.5|701.5|702|701|702.8|701.8|701.9|700.9|115
1686129600000|2023-06-07 09:20:00|702.1|701.1|702.6|701.6|703|702|701.8|700.8|399
1686129900000|2023-06-07 09:25:00|702.5|701.5|702.9|701.9|703|702|702.4|701.4|41
1686130200000|2023-06-07 09:30:00|702.8|701.8|702.5|701.5|703|702|702.5|701.5|29
1686130500000|2023-06-07 09:35:00|702.8|701.8|703.3|702.3|703.6|702.6|702.8|701.8|99
1686130800000|2023-06-07 09:40:00|703.4|702.4|703.9|702.9|704|703|703.4|702.4|104
1686131100000|2023-06-07 09:45:00|704|703|706.1|705.1|706.1|705.1|704|703|215
1686131400000|2023-06-07 09:50:00|705.9|704.9|706.4|705.4|706.5|705.5|705.9|704.9|62
1686131700000|2023-06-07 09:55:00|706.3|705.3|706.3|705.3|706.5|705.5|706|705|117
1686132000000|2023-06-07 10:00:00|706.4|705.4|707.5|706.5|708|707|706.4|705.4|96
1686132300000|2023-06-07 10:05:00|707.4|706.4|707.1|706.1|707.5|706.5|707|706|173
1686132600000|2023-06-07 10:10:00|707.3|706.3|706.3|705.3|707.8|706.8|706.1|705.1|158
1686132900000|2023-06-07 10:15:00|706.5|705.5|707.3|706.3|707.4|706.4|706.1|705.1|49
1686133200000|2023-06-07 10:20:00|707.5|706.5|706.9|705.9|707.6|706.6|706.5|705.5|46
1686133500000|2023-06-07 10:25:00|707|706|707.9|706.9|708|707|707|706|28
1686133800000|2023-06-07 10:30:00|708|707|707.8|706.8|708.1|707.1|707.5|706.5|8
1686134100000|2023-06-07 10:35:00|707.5|706.5|707.3|706.3|708|707|706.8|705.8|13
1686134400000|2023-06-07 10:40:00|707.4|706.4|708.4|707.4|708.4|707.4|707.3|706.3|40
1686134700000|2023-06-07 10:45:00|708.3|707.3|708.3|707.3|708.9|707.9|708.3|707.3|22
1686135000000|2023-06-07 10:50:00|708.4|707.4|708.1|707.1|708.5|707.5|708.1|707.1|37
1686135300000|2023-06-07 10:55:00|708.3|707.3|708.5|707.5|708.6|707.6|708.1|707.1|32
1686135600000|2023-06-07 11:00:00|708.6|707.6|708.9|707.9|708.9|707.9|708.1|707.1|430
1686135900000|2023-06-07 11:05:00|708.8|707.8|708.3|707.3|709.1|708.1|707.9|706.9|34
1686136200000|2023-06-07 11:10:00|708.4|707.4|707.8|706.8|708.5|707.5|707.4|706.4|50
1686136500000|2023-06-07 11:15:00|707.5|706.5|706.6|705.6|707.6|706.6|706.5|705.5|80
1686136800000|2023-06-07 11:20:00|706.8|705.8|706.3|705.3|706.8|705.8|705.9|704.9|24
1686137100000|2023-06-07 11:25:00|706.1|705.1|706.8|705.8|706.8|705.8|706.1|705.1|6
1686137400000|2023-06-07 11:30:00|706.9|705.9|707|706|707.4|706.4|706.8|705.8|54
1686137700000|2023-06-07 11:35:00|707.1|706.1|706.9|705.9|707.1|706.1|706.5|705.5|6
1686138000000|2023-06-07 11:40:00|706.8|705.8|706.6|705.6|707.1|706.1|706.4|705.4|14
1686138300000|2023-06-07 11:45:00|706.3|705.3|706.8|705.8|706.8|705.8|706.3|705.3|27
1686138600000|2023-06-07 11:50:00|706.6|705.6|706.8|705.8|707.8|706.8|706.6|705.6|62
1686138900000|2023-06-07 11:55:00|706.6|705.6|706.5|705.5|706.9|705.9|706.4|705.4|2
1686139200000|2023-06-07 12:00:00|706.6|705.6|707|706|707.3|706.3|706.5|705.5|17
1686139500000|2023-06-07 12:05:00|707.1|706.1|707.1|706.1|707.1|706.1|706.6|705.6|2
1686139800000|2023-06-07 12:10:00|707|706|707|706|708|707|706.9|705.9|63
1686140100000|2023-06-07 12:15:00|707.3|706.3|707.8|706.8|707.8|706.8|707.1|706.1|12
1686140400000|2023-06-07 12:20:00|707.6|706.6|707|706|707.6|706.6|706.9|705.9|6
1686140700000|2023-06-07 12:25:00|707.1|706.1|706.4|705.4|707.1|706.1|706.4|705.4|47
1686141000000|2023-06-07 12:30:00|706.5|705.5|707.6|706.6|707.8|706.8|706.4|705.4|168
1686141300000|2023-06-07 12:35:00|707.8|706.8|707.5|706.5|708|707|707|706|42
1686141600000|2023-06-07 12:40:00|707.6|706.6|708.1|707.1|708.3|707.3|707.4|706.4|292
1686141900000|2023-06-07 12:45:00|708|707|708|707|708.1|707.1|707.8|706.8|7
1686142200000|2023-06-07 12:50:00|708.1|707.1|708.5|707.5|708.6|707.6|707.9|706.9|39
1686142500000|2023-06-07 12:55:00|708.6|707.6|708.1|707.1|709|708|708|707|14
1686142800000|2023-06-07 13:00:00|708|707|706.1|705.1|708|707|705.8|704.8|52
1686143100000|2023-06-07 13:05:00|706.3|705.3|706.9|705.9|707.8|706.8|706|705|25
1686143400000|2023-06-07 13:10:00|706.8|705.8|706.1|705.1|707.3|706.3|705.8|704.8|39
1686143700000|2023-06-07 13:15:00|706|705|706.8|705.8|706.9|705.9|705.9|704.9|16
1686144000000|2023-06-07 13:20:00|706.6|705.6|706|705|706.6|705.6|704.8|703.8|115
1686144300000|2023-06-07 13:25:00|706.1|705.1|705.4|704.4|706.6|705.6|705.1|704.1|620
1686144600000|2023-06-07 13:30:00|705.5|704.5|704.8|703.8|705.6|704.6|704|703|65
1686144900000|2023-06-07 13:35:00|704.6|703.6|705.3|704.3|705.5|704.5|703.3|702.3|47
1686145200000|2023-06-07 13:40:00|705.4|704.4|705.1|704.1|705.4|704.4|704.1|703.1|79
1686145500000|2023-06-07 13:45:00|705.3|704.3|708.8|707.8|708.9|707.9|704.9|703.9|51
1686145800000|2023-06-07 13:50:00|708.9|707.9|708.1|707.1|709.5|708.5|707.8|706.8|40
1686146100000|2023-06-07 13:55:00|708.3|707.3|708|707|708.3|707.3|707.1|706.1|20
1686146400000|2023-06-07 14:00:00|707.9|706.9|708.3|707.3|708.6|707.6|707.6|706.6|203
1686146700000|2023-06-07 14:05:00|708.5|707.5|708.5|707.5|709.3|708.3|708|707|126
1686147000000|2023-06-07 14:10:00|708.4|707.4|710.5|709.5|711|710|708.3|707.3|389
1686147300000|2023-06-07 14:15:00|710.4|709.4|710.9|709.9|711.8|710.8|710|709|316
1686147600000|2023-06-07 14:20:00|711|710|712|711|712.5|711.5|710.6|709.6|82
1686147900000|2023-06-07 14:25:00|712.1|711.1|710.8|709.8|712.3|711.3|709.5|708.5|133
1686148200000|2023-06-07 14:30:00|710.6|709.6|708|707|711.4|709.6|707.8|706.8|376
1686148500000|2023-06-07 14:35:00|707.8|706.8|706|705|708.4|707.4|705.3|704.3|327
1686148800000|2023-06-07 14:40:00|705.8|704.8|707|706|708.3|707.3|705.3|704.3|610
1686149100000|2023-06-07 14:45:00|706.8|705.8|707|706|707.9|706.9|706.3|705.3|75
1686149400000|2023-06-07 14:50:00|706.6|705.6|706.3|705.3|706.9|705.9|705.4|704.4|125
1686149700000|2023-06-07 14:55:00|706.1|705.1|705.9|704.9|707.4|706.4|704.6|703.6|111
1686150000000|2023-06-07 15:00:00|706|705|705.3|704.3|706.1|705.1|704.4|703.4|402
1686150300000|2023-06-07 15:05:00|705.4|704.4|705.9|704.9|706.5|705.5|705|704|59
1686150600000|2023-06-07 15:10:00|706|705|707.6|706.6|707.6|706.6|705.3|704.3|151
1686150900000|2023-06-07 15:15:00|707.5|706.5|708.9|707.9|709.4|708.4|706.4|705.4|2089
1686151200000|2023-06-07 15:20:00|709|708|710.4|709.4|711.1|710.1|708.6|707.6|802
1686151500000|2023-06-07 15:25:00|710|709|711.3|710.3|711.4|710.4|710|709|1277
1686151800000|2023-06-07 15:30:00|711.1|710.1|712.3|711.3|712.6|711.6|710.8|709.8|980
1686152100000|2023-06-07 15:35:00|712.4|711.4|712.9|711.9|714|713|711.8|710.8|128
1686152400000|2023-06-07 15:40:00|712.8|711.8|712.8|711.8|713.8|712.8|712.5|711.5|121
1686152700000|2023-06-07 15:45:00|712.9|711.9|713.5|712.5|713.8|712.8|712.6|711.6|78
1686153000000|2023-06-07 15:50:00|713.4|712.4|714.1|713.1|714.5|713.5|713.3|712.3|180
1686153300000|2023-06-07 15:55:00|713.9|712.9|714.5|713.5|714.8|713.8|713.6|712.6|114
1686153600000|2023-06-07 16:00:00|714.4|713.4|714.3|713.3|714.6|713.6|714.1|713.1|50
1686153900000|2023-06-07 16:05:00|714.4|713.4|712.9|711.9|714.5|713.5|712.9|711.9|102
1686154200000|2023-06-07 16:10:00|712.6|711.6|712.4|711.4|713|712|711.9|710.9|61
1686154500000|2023-06-07 16:15:00|712.6|711.6|713.3|712.3|713.9|712.9|712.6|711.6|59
1686154800000|2023-06-07 16:20:00|713|712|713.1|712.1|713.3|712.3|712.4|711.4|80
1686155100000|2023-06-07 16:25:00|713.3|712.3|713.5|712.5|714|713|713|712|422
1686155400000|2023-06-07 16:30:00|713.4|712.4|713|712|714.4|713.4|712.9|711.9|192
1686155700000|2023-06-07 16:35:00|712.9|711.9|713.1|712.1|713.8|712.8|712.9|711.9|88
1686156000000|2023-06-07 16:40:00|713.3|712.3|713.1|712.1|713.4|712.4|712.6|711.6|14
1686156300000|2023-06-07 16:45:00|713|712|712.5|711.5|713.6|712.6|712.1|711.1|671
1686156600000|2023-06-07 16:50:00|712.6|711.6|711.9|710.9|712.6|711.6|711.6|710.6|7
1686156900000|2023-06-07 16:55:00|712|711|711.6|710.6|712|711|711.1|710.1|27
1686157200000|2023-06-07 17:00:00|711.8|710.8|711.5|710.5|712.5|711.5|711.5|710.5|4
1686157500000|2023-06-07 17:05:00|711.6|710.6|711.8|710.8|711.9|710.9|711.1|710.1|35
1686157800000|2023-06-07 17:10:00|711.9|710.9|712.1|711.1|712.9|711.9|711.6|710.6|14
1686158100000|2023-06-07 17:15:00|712|711|710.5|709.5|712.5|711.5|710.4|709.4|1085
1686158400000|2023-06-07 17:20:00|710.4|709.4|709.5|708.5|710.5|709.5|709.3|708.3|40
1686158700000|2023-06-07 17:25:00|709.4|708.4|709.8|708.8|710|709|709.3|708.3|275
1686159000000|2023-06-07 17:30:00|709.6|708.6|709|708|710.3|709.3|709|708|302
1686159300000|2023-06-07 17:35:00|709.1|708.1|709.5|708.5|710|709|708.9|707.9|38
1686159600000|2023-06-07 17:40:00|709.4|708.4|709|708|710|709|708.4|707.4|26
1686159900000|2023-06-07 17:45:00|708.9|707.9|709.3|708.3|709.4|708.4|708.5|707.5|27
1686160200000|2023-06-07 17:50:00|709.1|708.1|709.6|708.6|709.6|708.6|709|708|32
1686160500000|2023-06-07 17:55:00|709.5|708.5|710.5|709.5|710.5|709.5|709.3|708.3|44
1686160800000|2023-06-07 18:00:00|710.6|709.6|710.5|709.5|710.8|709.8|710.1|709.1|7
1686161100000|2023-06-07 18:05:00|710.4|709.4|710.4|709.4|711|710|710.3|709.3|60
1686161400000|2023-06-07 18:10:00|710.5|709.5|710|709|710.8|709.8|709.9|708.9|6
1686161700000|2023-06-07 18:15:00|709.9|708.9|709.5|708.5|710|709|709.5|708.5|17
1686162000000|2023-06-07 18:20:00|709.6|708.6|709.3|708.3|710.3|709.3|709.3|708.3|28
1686162300000|2023-06-07 18:25:00|709.1|708.1|709|708|709.6|708.6|708.5|707.5|92
1686162600000|2023-06-07 18:30:00|709.1|708.1|709|708|709.5|708.5|708.5|707.5|8
1686162900000|2023-06-07 18:35:00|708.9|707.9|709|708|709|708|708.6|707.6|1
1686163200000|2023-06-07 18:40:00|708.8|707.8|709.3|708.3|709.5|708.5|708.8|707.8|11
1686163500000|2023-06-07 18:45:00|709.1|708.1|708.8|707.8|709.3|708.3|708.8|707.8|0
1686163800000|2023-06-07 18:50:00|708.6|707.6|709.3|708.3|709.3|708.3|708.5|707.5|2
1686164100000|2023-06-07 18:55:00|709|708|709.3|708.3|709.3|708.3|708.9|707.9|0
1686164400000|2023-06-07 19:00:00|709.5|708.5|709.8|708.8|709.8|708.8|709.3|708.3|0
1686164700000|2023-06-07 19:05:00|710|709|710.1|709.1|710.3|709.3|710|709|1
1686165000000|2023-06-07 19:10:00|710|709|709.9|708.9|710.3|709.3|709.8|708.8|8
1686165300000|2023-06-07 19:15:00|710|709|710|709|710.3|709.3|709.8|708.8|0
1686165600000|2023-06-07 19:20:00|709.9|708.9|709.8|708.8|710|709|709.6|708.6|81
1686165900000|2023-06-07 19:25:00|709.6|708.6|710.1|709.1|710.1|709.1|709.6|708.6|1
1686166200000|2023-06-07 19:30:00|710|709|710.3|709.3|710.4|709.4|710|709|0
1686166500000|2023-06-07 19:35:00|710.4|709.4|710.3|709.3|710.5|709.5|710|709|8
1686166800000|2023-06-07 19:40:00|710|709|710.4|709.4|710.4|709.4|710|709|2
1686167100000|2023-06-07 19:45:00|710.5|709.5|710.6|709.6|710.6|709.6|710.1|709.1|0
1686167400000|2023-06-07 19:50:00|710.8|709.8|710.8|709.8|711|710|710.8|709.8|1
1686167700000|2023-06-07 19:55:00|710.6|709.6|710.5|709.5|710.8|709.8|710.5|709.5|10
1686168000000|2023-06-07 20:00:00|710.6|709.6|710.8|709.8|710.8|709.8|710.5|709.5|0
1686168300000|2023-06-07 20:05:00|710.5|709.5|710.5|709.5|710.5|709.5|710.3|709.3|0
1686168600000|2023-06-07 20:10:00|710.3|709.3|710|709|710.5|709.5|709.8|708.8|0
1686168900000|2023-06-07 20:15:00|709.8|708.8|709.5|708.5|709.8|708.8|709.5|708.5|0
1686169200000|2023-06-07 20:20:00|709.8|708.8|710.1|709.1|710.1|709.1|709.8|708.8|0
1686169500000|2023-06-07 20:25:00|710|709|710.3|709.3|710.5|709.5|710|709|19
1686169800000|2023-06-07 20:30:00|710.4|709.4|710.3|709.3|710.4|709.4|710.1|709.1|4
1686170100000|2023-06-07 20:35:00|710.1|709.1|710.1|709.1|710.3|709.3|710|709|4
1686170400000|2023-06-07 20:40:00|710|709|709.8|708.8|710.1|709.1|709.8|708.8|2
1686170700000|2023-06-07 20:45:00|709.6|708.6|709.9|708.9|709.9|708.9|709.6|708.6|5
1686171000000|2023-06-07 20:50:00|709.8|708.8|709.8|708.8|710|709|709.8|708.8|9
1686171300000|2023-06-07 20:55:00|710|709|710|709|710.1|709.1|709.9|708.9|63
1686171600000|2023-06-07 21:00:00|709.8|708.8|710.3|707.3|710.4|708.8|709.8|707.1|10
1686171900000|2023-06-07 21:05:00|709.3|708.3|710|707|710.6|708.3|709.1|706.9|0
1686172200000|2023-06-07 21:10:00|709.9|706.9|710|707|710|707|709.9|706.9|0
1686174600000|2023-06-07 21:50:00|710.1|707.1|710.1|707.1|710.1|707.1|710.1|707.1|0
1686174900000|2023-06-07 21:55:00|710|707|710.1|707.1|710.1|708.3|709.3|707|0
1686186000000|2023-06-08 01:00:00|710.6|709.6|710|709|710.8|709.8|710|709|0
1686186300000|2023-06-08 01:05:00|710.3|709.3|710.3|709.3|710.3|709.3|710|709|0
1686186600000|2023-06-08 01:10:00|710.5|709.5|711|710|711.3|710.3|710.5|709.5|0
1686186900000|2023-06-08 01:15:00|710.9|709.9|711|710|711|710|710.8|709.8|1
1686187200000|2023-06-08 01:20:00|710.9|709.9|710.8|709.8|711.3|710.3|710.8|709.8|0
1686187500000|2023-06-08 01:25:00|710.9|709.9|711.3|710.3|711.3|710.3|710.9|709.9|0
1686187800000|2023-06-08 01:30:00|711.1|710.1|710.8|709.8|711.4|710.4|710.3|709.3|0
1686188100000|2023-06-08 01:35:00|710.9|709.9|710|709|710.9|709.9|710|709|0
1686188400000|2023-06-08 01:40:00|710.1|709.1|710|709|710.3|709.3|710|709|0
1686188700000|2023-06-08 01:45:00|709.8|708.8|708.3|707.3|709.8|708.8|708.1|707.1|3
1686189000000|2023-06-08 01:50:00|708.4|707.4|709.1|708.1|709.1|708.1|708.1|707.1|3
1686189300000|2023-06-08 01:55:00|709|708|708.8|707.8|709.4|708.4|708.8|707.8|0
1686189600000|2023-06-08 02:00:00|709|708|710|709|710|709|708.9|707.9|0
1686189900000|2023-06-08 02:05:00|709.8|708.8|710.3|709.3|710.3|709.3|709.8|708.8|0
1686190200000|2023-06-08 02:10:00|710|709|710.8|709.8|710.8|709.8|710|709|0
1686190500000|2023-06-08 02:15:00|710.5|709.5|710.3|709.3|710.5|709.5|710.3|709.3|5
1686190800000|2023-06-08 02:20:00|710.4|709.4|709.9|708.9|710.6|709.6|709.9|708.9|168
1686191100000|2023-06-08 02:25:00|709.8|708.8|709.6|708.6|709.8|708.8|709.5|708.5|7
1686191400000|2023-06-08 02:30:00|709.5|708.5|709.4|708.4|709.5|708.5|709.1|708.1|3
1686191700000|2023-06-08 02:35:00|709.5|708.5|708.8|707.8|709.8|708.8|708.8|707.8|6
1686192000000|2023-06-08 02:40:00|708.6|707.6|708.9|707.9|709|708|708.6|707.6|0
1686192300000|2023-06-08 02:45:00|709|708|709.6|708.6|709.8|708.8|708.9|707.9|63
1686192600000|2023-06-08 02:50:00|709.9|708.9|709.8|708.8|710.3|709.3|709.6|708.6|5
1686192900000|2023-06-08 02:55:00|709.6|708.6|710|709|710.3|709.3|709.5|708.5|0
1686193200000|2023-06-08 03:00:00|710.1|709.1|709.8|708.8|710.3|709.3|709.5|708.5|0
1686193500000|2023-06-08 03:05:00|709.5|708.5|709.8|708.8|710.3|709.3|709.5|708.5|0
1686193800000|2023-06-08 03:10:00|709.9|708.9|710|709|710.3|709.3|709.9|708.9|0
1686194100000|2023-06-08 03:15:00|709.9|708.9|710|709|710.3|709.3|709.9|708.9|0
1686194400000|2023-06-08 03:20:00|709.8|708.8|709.3|708.3|709.8|708.8|709.3|708.3|0
1686194700000|2023-06-08 03:25:00|709.5|708.5|709.3|708.3|709.5|708.5|709.3|708.3|0
1686195000000|2023-06-08 03:30:00|709.4|708.4|709.5|708.5|709.6|708.6|709.4|708.4|0
1686195300000|2023-06-08 03:35:00|709.3|708.3|709.5|708.5|709.8|708.8|709.3|708.3|0
1686195600000|2023-06-08 03:40:00|709.6|708.6|709.5|708.5|709.6|708.6|709.5|708.5|0
1686195900000|2023-06-08 03:45:00|709.6|708.6|709.5|708.5|709.6|708.6|709.4|708.4|11
1686196200000|2023-06-08 03:50:00|709.6|708.6|709.5|708.5|709.6|708.6|709.5|708.5|9
1686196500000|2023-06-08 03:55:00|709.4|708.4|709.4|708.4|709.4|708.4|709.4|708.4|0
1686196800000|2023-06-08 04:00:00|709.5|708.5|709.5|708.5|709.5|708.5|709.5|708.5|0
1686197100000|2023-06-08 04:05:00|709.3|708.3|709.1|708.1|709.3|708.3|709.1|708.1|0
1686197400000|2023-06-08 04:10:00|709.3|708.3|709.3|708.3|709.5|708.5|709.3|708.3|0
1686197700000|2023-06-08 04:15:00|709.4|708.4|709.3|708.3|709.4|708.4|709.3|708.3|0
1686198300000|2023-06-08 04:25:00|709.1|708.1|709.3|708.3|709.3|708.3|709.1|708.1|0
1686198600000|2023-06-08 04:30:00|709.4|708.4|709.8|708.8|710|709|709.3|708.3|5
1686198900000|2023-06-08 04:35:00|710|709|709.8|708.8|710.1|709.1|709.8|708.8|0
1686199200000|2023-06-08 04:40:00|709.6|708.6|709.6|708.6|709.8|708.8|709.5|708.5|0
1686199500000|2023-06-08 04:45:00|709.5|708.5|709.5|708.5|709.8|708.8|709.3|708.3|0
1686199800000|2023-06-08 04:50:00|709.4|708.4|709.5|708.5|709.6|708.6|709.4|708.4|1
1686200100000|2023-06-08 04:55:00|709.6|708.6|709.5|708.5|709.8|708.8|709.5|708.5|0
1686200400000|2023-06-08 05:00:00|709.4|708.4|709.3|708.3|709.5|708.5|709.3|708.3|0
1686200700000|2023-06-08 05:05:00|709.4|708.4|709.5|708.5|709.5|708.5|709.3|708.3|10
1686201000000|2023-06-08 05:10:00|709.4|708.4|709.3|708.3|709.5|708.5|709.3|708.3|50
1686201300000|2023-06-08 05:15:00|709.4|708.4|710.4|709.4|710.4|709.4|709.4|708.4|15
1686201600000|2023-06-08 05:20:00|710.1|709.1|710.3|709.3|710.3|709.3|710|709|15
1686201900000|2023-06-08 05:25:00|710.1|709.1|710.8|709.8|711|710|710|709|5
1686202200000|2023-06-08 05:30:00|710.6|709.6|711|710|711.1|710.1|710.4|709.4|17
1686202500000|2023-06-08 05:35:00|711.1|710.1|711|710|711.4|710.4|710.8|709.8|1
1686202800000|2023-06-08 05:40:00|710.9|709.9|710.8|709.8|711.4|710.4|710.6|709.6|15
1686203100000|2023-06-08 05:45:00|710.6|709.6|710.5|709.5|710.8|709.8|710.5|709.5|0
1686203400000|2023-06-08 05:50:00|710.6|709.6|710.8|709.8|710.8|709.8|710.5|709.5|2
1686203700000|2023-06-08 05:55:00|710.6|709.6|710.3|709.3|710.6|709.6|710.3|709.3|0
1686204000000|2023-06-08 06:00:00|710.4|709.4|710.5|709.5|710.8|709.8|710.1|709.1|13
1686204300000|2023-06-08 06:05:00|710.6|709.6|710.4|709.4|710.8|709.8|710.3|709.3|2
1686204600000|2023-06-08 06:10:00|710.3|709.3|710|709|710.4|709.4|709.9|708.9|1
1686204900000|2023-06-08 06:15:00|710.1|709.1|710.5|709.5|710.5|709.5|710|709|15
1686205200000|2023-06-08 06:20:00|710.4|709.4|710|709|710.4|709.4|710|709|1
1686205500000|2023-06-08 06:25:00|709.9|708.9|709.8|708.8|709.9|708.9|709.5|708.5|62
1686205800000|2023-06-08 06:30:00|709.6|708.6|709.6|708.6|709.8|708.8|709.4|708.4|116
1686206100000|2023-06-08 06:35:00|709.5|708.5|710|709|710|709|709.4|708.4|6
1686206400000|2023-06-08 06:40:00|709.8|708.8|710.3|709.3|710.9|709.9|709.8|708.8|25
1686206700000|2023-06-08 06:45:00|710.1|709.1|710.6|709.6|710.8|709.8|710|709|5
1686207000000|2023-06-08 06:50:00|710.5|709.5|710|709|710.6|709.6|710|709|6
1686207300000|2023-06-08 06:55:00|710.3|709.3|709.6|708.6|710.4|709.4|709.5|708.5|1295
1686207600000|2023-06-08 07:00:00|709.4|708.4|708.9|707.9|709.9|708.9|708.4|707.4|156
1686207900000|2023-06-08 07:05:00|709|708|711.1|710.1|711.1|710.1|708.9|707.9|35
1686208200000|2023-06-08 07:10:00|711.3|710.3|710.4|709.4|711.8|710.8|710.4|709.4|40
1686208500000|2023-06-08 07:15:00|710.5|709.5|709.8|708.8|710.9|709.9|709.8|708.8|76
1686208800000|2023-06-08 07:20:00|709.9|708.9|710.6|709.6|710.9|709.9|709.5|708.5|43
1686209100000|2023-06-08 07:25:00|710.8|709.8|710.8|709.8|711.1|710.1|710.4|709.4|58
1686209400000|2023-06-08 07:30:00|710.9|709.9|710|709|711.5|710.5|710|709|36
1686209700000|2023-06-08 07:35:00|709.9|708.9|709.4|708.4|710.3|709.3|709.1|708.1|23
1686210000000|2023-06-08 07:40:00|709.1|708.1|709.3|708.3|709.5|708.5|708.8|707.8|61
1686210300000|2023-06-08 07:45:00|709.4|708.4|709.5|708.5|710.1|709.1|709.1|708.1|262
1686210600000|2023-06-08 07:50:00|709.6|708.6|709.6|708.6|710.6|709.6|709.5|708.5|2
1686210900000|2023-06-08 07:55:00|709.4|708.4|709|708|709.8|708.8|708.8|707.8|217
1686211200000|2023-06-08 08:00:00|709.1|708.1|708.3|707.3|709.6|708.6|707.8|706.8|44
1686211500000|2023-06-08 08:05:00|708.1|707.1|708.3|707.3|708.6|707.6|707.8|706.8|57
1686211800000|2023-06-08 08:10:00|708.1|707.1|709.3|708.3|709.4|708.4|708.1|707.1|152
1686212100000|2023-06-08 08:15:00|709.1|708.1|708.8|707.8|709.5|708.5|708.4|707.4|137
1686212400000|2023-06-08 08:20:00|708.9|707.9|708.3|707.3|708.9|707.9|707.3|706.3|89
1686212700000|2023-06-08 08:25:00|708.4|707.4|708.3|707.3|708.4|707.4|707.1|706.1|247
1686213000000|2023-06-08 08:30:00|708.5|707.5|709.5|708.5|709.5|708.5|707.9|706.9|229
1686213300000|2023-06-08 08:35:00|709.4|708.4|707.8|706.8|709.5|708.5|707.8|706.8|235
1686213600000|2023-06-08 08:40:00|707.6|706.6|707.9|706.9|708.3|707.3|707.3|706.3|193
1686213900000|2023-06-08 08:45:00|708|707|708.3|707.3|709.1|708.1|707.8|706.8|196
1686214200000|2023-06-08 08:50:00|708.1|707.1|707|706|708.3|707.3|706.6|705.6|44
1686214500000|2023-06-08 08:55:00|706.8|705.8|706.3|705.3|706.9|705.9|706.3|705.3|250
1686214800000|2023-06-08 09:00:00|706.1|705.1|705.9|704.9|706.9|705.9|705.8|704.8|221
1686215100000|2023-06-08 09:05:00|705.8|704.8|705.6|704.6|706.4|705.4|705.5|704.5|212
1686215400000|2023-06-08 09:10:00|705.5|704.5|707.4|706.4|707.5|706.5|705.5|704.5|236
1686215700000|2023-06-08 09:15:00|707.3|706.3|707.5|706.5|707.5|706.5|706.5|705.5|388
1686216000000|2023-06-08 09:20:00|707.4|706.4|709.1|708.1|709.3|708.3|707.3|706.3|57
1686216300000|2023-06-08 09:25:00|709|708|708.4|707.4|709.1|708.1|708.1|707.1|657
1686216600000|2023-06-08 09:30:00|708.1|707.1|707.5|706.5|708.3|707.3|707.5|706.5|111
1686216900000|2023-06-08 09:35:00|707.6|706.6|708.3|707.3|708.6|707.6|707.5|706.5|40
1686217200000|2023-06-08 09:40:00|708.1|707.1|708.5|707.5|709.3|708.3|708.1|707.1|52
1686217500000|2023-06-08 09:45:00|708.6|707.6|709.9|708.9|710.1|709.1|708.6|707.6|64
1686217800000|2023-06-08 09:50:00|710.1|709.1|710|709|710.4|709.4|709.6|708.6|54
1686218100000|2023-06-08 09:55:00|709.9|708.9|712.3|711.3|712.3|711.3|709.9|708.9|54
1686218400000|2023-06-08 10:00:00|712.1|711.1|712.8|711.8|712.9|711.9|711.9|710.9|52
1686218700000|2023-06-08 10:05:00|712.6|711.6|713.4|712.4|713.6|712.6|712.3|711.3|15
1686219000000|2023-06-08 10:10:00|713.6|712.6|714.9|713.9|714.9|713.9|712.9|711.9|60
1686219300000|2023-06-08 10:15:00|714.8|713.8|716.6|715.6|717.3|716.3|714.8|713.8|141
1686219600000|2023-06-08 10:20:00|716.5|715.5|717.1|716.1|717.4|716.4|716.5|715.5|22
1686219900000|2023-06-08 10:25:00|717.3|716.3|716.4|715.4|717.3|716.3|716.3|715.3|13
1686220200000|2023-06-08 10:30:00|716.5|715.5|716.3|715.3|717|716|716.3|715.3|42
1686220500000|2023-06-08 10:35:00|716|715|715.5|714.5|716.1|715.1|715.5|714.5|22
1686220800000|2023-06-08 10:40:00|715.6|714.6|715.3|714.3|715.8|714.8|715.3|714.3|167
1686221100000|2023-06-08 10:45:00|715.1|714.1|715.5|714.5|715.6|714.6|714.9|713.9|32
1686221400000|2023-06-08 10:50:00|715.6|714.6|715.4|714.4|715.9|714.9|715.4|714.4|138
1686221700000|2023-06-08 10:55:00|715.3|714.3|715.4|714.4|715.6|714.6|715|714|639
1686222000000|2023-06-08 11:00:00|715.3|714.3|715.3|714.3|716.4|715.4|715.3|714.3|74
1686222300000|2023-06-08 11:05:00|715.4|714.4|715|714|715.6|714.6|714.5|713.5|106
1686222600000|2023-06-08 11:10:00|714.9|713.9|715.5|714.5|715.6|714.6|714.9|713.9|84
1686222900000|2023-06-08 11:15:00|715.6|714.6|715.8|714.8|716|715|715.5|714.5|183
1686223200000|2023-06-08 11:20:00|715.5|714.5|715.8|714.8|715.8|714.8|714.9|713.9|23
1686223500000|2023-06-08 11:25:00|715.6|714.6|716.3|715.3|716.3|715.3|715.6|714.6|8
1686223800000|2023-06-08 11:30:00|716.4|715.4|716.4|715.4|716.6|715.6|716|715|31
1686224100000|2023-06-08 11:35:00|716.1|715.1|717|716|717|716|716.1|715.1|155
1686224400000|2023-06-08 11:40:00|716.9|715.9|716.5|715.5|717.1|716.1|716.4|715.4|10
1686224700000|2023-06-08 11:45:00|716.4|715.4|716.8|715.8|717|716|716.4|715.4|5
1686225000000|2023-06-08 11:50:00|716.6|715.6|716.5|715.5|717|716|716.5|715.5|3
1686225300000|2023-06-08 11:55:00|716.6|715.6|716.6|715.6|716.9|715.9|716.4|715.4|5
1686225600000|2023-06-08 12:00:00|716.8|715.8|717|716|717.6|716.6|716.8|715.8|470
1686225900000|2023-06-08 12:05:00|717.1|716.1|716.8|715.8|717.3|716.3|716.4|715.4|240
1686226200000|2023-06-08 12:10:00|716.6|715.6|716.5|715.5|716.8|715.8|716|715|56
1686226500000|2023-06-08 12:15:00|716.6|715.6|715.9|714.9|716.8|715.8|715.9|714.9|70
1686226800000|2023-06-08 12:20:00|716|715|715.8|714.8|716.1|715.1|715.4|714.4|72
1686227100000|2023-06-08 12:25:00|715.6|714.6|714.4|713.4|715.6|714.6|714|713|626
1686227400000|2023-06-08 12:30:00|714.5|713.5|714.5|713.5|714.9|713.9|714|713|7
1686227700000|2023-06-08 12:35:00|714.6|713.6|714|713|714.8|713.8|713.9|712.9|51
1686228000000|2023-06-08 12:40:00|713.9|712.9|713.5|712.5|714|713|713.3|712.3|33
1686228300000|2023-06-08 12:45:00|713.6|712.6|714|713|714.3|713.3|713.3|712.3|275
1686228600000|2023-06-08 12:50:00|714.1|713.1|714.9|713.9|715.1|714.1|713.8|712.8|178
1686228900000|2023-06-08 12:55:00|715|714|714.9|713.9|715.1|714.1|714.3|713.3|64
1686229200000|2023-06-08 13:00:00|714.8|713.8|713|712|714.9|713.9|712.4|711.4|60
1686229500000|2023-06-08 13:05:00|712.9|711.9|711.8|710.8|713.9|712.9|711.3|710.3|383
1686229800000|2023-06-08 13:10:00|711.6|710.6|713.4|712.4|713.5|712.5|711.5|710.5|177
1686230100000|2023-06-08 13:15:00|713.3|712.3|712|711|713.6|712.6|712|711|275
1686230400000|2023-06-08 13:20:00|712.3|711.3|713.3|712.3|713.5|712.5|711.8|710.8|378
1686230700000|2023-06-08 13:25:00|713.4|712.4|712.8|711.8|714|713|712.1|711.1|137
1686231000000|2023-06-08 13:30:00|712.6|711.6|711.3|710.3|713|712|710.9|709.9|100
1686231300000|2023-06-08 13:35:00|711|710|709.4|708.4|712|711|709.3|708.3|222
1686231600000|2023-06-08 13:40:00|709.3|708.3|704.9|703.9|709.4|708.4|704|703|1636
1686231900000|2023-06-08 13:45:00|704.8|703.8|708.5|707.5|708.5|707.5|704.6|703.6|409
1686232200000|2023-06-08 13:50:00|708.6|707.6|708.5|707.5|710|709|707.8|706.8|231
1686232500000|2023-06-08 13:55:00|708.6|707.6|708|707|708.8|707.8|707.8|706.8|105
1686232800000|2023-06-08 14:00:00|708.1|707.1|707.3|706.3|708.8|707.8|707|706|19
1686233100000|2023-06-08 14:05:00|707.4|706.4|709.3|708.3|709.3|708.3|706.9|705.9|199
1686233400000|2023-06-08 14:10:00|709.1|708.1|709|708|709.3|708.3|707.5|706.5|487
1686233700000|2023-06-08 14:15:00|709.1|708.1|709.3|708.3|710.5|709.5|709|708|37
1686234000000|2023-06-08 14:20:00|709.1|708.1|708.5|707.5|709.5|708.5|708.5|707.5|42
1686234300000|2023-06-08 14:25:00|708.4|707.4|707.9|706.9|709.1|708.1|707.8|706.8|56
1686234600000|2023-06-08 14:30:00|707.8|706.8|706.5|705.5|708.3|707.3|705.6|704.6|62
1686234900000|2023-06-08 14:35:00|706.4|705.4|705.8|704.8|707.6|706.6|704.9|703.9|91
1686235200000|2023-06-08 14:40:00|705.6|704.6|707.9|706.9|708.5|707.5|705.5|704.5|162
1686235500000|2023-06-08 14:45:00|708.1|707.1|710|709|710.1|709.1|707.8|706.8|29
1686235800000|2023-06-08 14:50:00|710.1|709.1|708.8|707.8|710.1|709.1|708|707|31
1686236100000|2023-06-08 14:55:00|708.9|707.9|707.3|706.3|709.5|708.5|707.3|706.3|215
1686236400000|2023-06-08 15:00:00|707.4|706.4|705.6|704.6|708|707|705.6|704.6|28
1686236700000|2023-06-08 15:05:00|705.4|704.4|704.6|703.6|706.3|705.3|704|703|1279
1686237000000|2023-06-08 15:10:00|704.5|703.5|704.3|703.3|705.3|704.3|703.9|702.9|112
1686237300000|2023-06-08 15:15:00|704.5|703.5|705.1|704.1|705.5|704.5|704|703|100
1686237600000|2023-06-08 15:20:00|705.4|704.4|705.1|704.1|707|706|703.8|702.8|395
1686237900000|2023-06-08 15:25:00|705|704|704.6|703.6|706.4|705.4|703.6|702.6|626
1686238200000|2023-06-08 15:30:00|704.5|703.5|701|700|704.6|703.6|700.8|699.8|1039
1686238500000|2023-06-08 15:35:00|700.9|699.9|699.5|698.5|701|700|699.1|698.1|172
1686238800000|2023-06-08 15:40:00|699.6|698.6|692.8|691.8|699.8|698.8|692.6|691.6|1305
1686239100000|2023-06-08 15:45:00|692.6|691.6|692.3|691.3|692.8|691.8|684.8|683.8|411
1686239400000|2023-06-08 15:50:00|692|691|689.8|688.8|692.4|691.4|687.6|686.6|231
1686239700000|2023-06-08 15:55:00|689.9|688.9|686.5|685.5|690|689|686.3|685.3|52
1686240000000|2023-06-08 16:00:00|686.4|685.4|685|684|686.8|685.8|683.8|682.8|64
1686240300000|2023-06-08 16:05:00|685.1|684.1|687.6|686.6|688.3|687.3|685|684|145
1686240600000|2023-06-08 16:10:00|687.8|686.8|689.8|688.8|690|689|687.5|686.5|58
1686240900000|2023-06-08 16:15:00|690|689|690.8|689.8|691.8|690.8|689.3|688.3|64
1686241200000|2023-06-08 16:20:00|691|690|693.4|692.4|693.9|692.9|690|689|310
1686241500000|2023-06-08 16:25:00|693.5|692.5|695.5|694.5|699.1|698.1|692.8|691.8|238
1686241800000|2023-06-08 16:30:00|695.8|694.8|694.8|693.8|696.3|695.3|693.8|692.8|24
1686242100000|2023-06-08 16:35:00|694.9|693.9|693|692|695.4|694.4|693|692|4
1686242400000|2023-06-08 16:40:00|693.3|692.3|695.3|694.3|695.6|694.6|692.3|691.3|9
1686242700000|2023-06-08 16:45:00|695.4|694.4|697.3|696.3|697.4|696.4|695|694|53
1686243000000|2023-06-08 16:50:00|697.4|696.4|699|698|699.3|698.3|696.4|695.4|16
1686243300000|2023-06-08 16:55:00|699.3|698.3|699|698|700.5|699.5|698.8|697.8|10
1686243600000|2023-06-08 17:00:00|698.9|697.9|699|698|700.9|699.9|698.5|697.5|62
1686243900000|2023-06-08 17:05:00|699.3|698.3|700.8|699.8|700.8|699.8|698.8|697.8|5
1686244200000|2023-06-08 17:10:00|700.5|699.5|702|701|702.5|701.5|700|699|64
1686244500000|2023-06-08 17:15:00|702.3|701.3|703.5|702.5|703.8|702.8|701.9|700.9|2
1686244800000|2023-06-08 17:20:00|703.3|702.3|702.3|701.3|703.5|702.5|702.3|701.3|3
1686245100000|2023-06-08 17:25:00|702.4|701.4|702.4|701.4|703|702|701.5|700.5|4
1686245400000|2023-06-08 17:30:00|702.3|701.3|702.3|701.3|702.5|701.5|701.8|700.8|5
1686245700000|2023-06-08 17:35:00|703.8|700.8|703|702|705|704|701.6|700.6|119
1686246000000|2023-06-08 17:40:00|703.3|702.3|703.3|702.3|704.3|703.3|702.5|701.5|19
1686246300000|2023-06-08 17:45:00|703.5|702.5|704.6|703.6|704.8|703.8|703|702|22
1686246600000|2023-06-08 17:50:00|704.8|703.8|704.5|703.5|706|705|704.5|703.5|21
1686246900000|2023-06-08 17:55:00|704.8|703.8|705|704|705|704|704.4|703.4|3
1686247200000|2023-06-08 18:00:00|704.8|703.8|706.8|705.8|706.9|705.9|704.5|703.5|13
1686247500000|2023-06-08 18:05:00|706.5|705.5|705.8|704.8|706.8|705.8|705.6|704.6|12
1686247800000|2023-06-08 18:10:00|705.6|704.6|704.5|703.5|706.4|705.4|704.3|703.3|7
1686248100000|2023-06-08 18:15:00|704.3|703.3|705|704|705.3|704.3|704.3|703.3|2
1686248400000|2023-06-08 18:20:00|705.3|704.3|703.5|702.5|705.5|704.5|703.3|702.3|5
1686248700000|2023-06-08 18:25:00|703.6|702.6|705.9|704.9|706.1|705.1|703.6|702.6|328
1686249000000|2023-06-08 18:30:00|706|705|706|705|706.3|705.3|705.6|704.6|271
1686249300000|2023-06-08 18:35:00|705.9|704.9|706.1|705.1|706.1|705.1|705.6|704.6|4
1686249600000|2023-06-08 18:40:00|705.9|704.9|705.1|704.1|706|705|705.1|704.1|64
1686249900000|2023-06-08 18:45:00|705.3|704.3|704.8|703.8|705.3|704.3|704.6|703.6|0
1686250200000|2023-06-08 18:50:00|704.6|703.6|705.3|704.3|705.3|704.3|704.5|703.5|3
1686250500000|2023-06-08 18:55:00|705.1|704.1|705.3|704.3|705.5|704.5|705.1|704.1|96
1686250800000|2023-06-08 19:00:00|705.5|704.5|704.5|703.5|705.5|704.5|704.5|703.5|1
1686251100000|2023-06-08 19:05:00|704.8|703.8|704.5|703.5|704.8|703.8|704.3|703.3|0
1686251400000|2023-06-08 19:10:00|704.3|703.3|705|704|705.1|704.1|704.1|703.1|0
1686251700000|2023-06-08 19:15:00|705.1|704.1|705.1|704.1|705.5|704.5|705.1|704.1|0
1686252000000|2023-06-08 19:20:00|705.3|704.3|705.3|704.3|705.5|704.5|705.1|704.1|2
1686252300000|2023-06-08 19:25:00|705.1|704.1|705.3|704.3|705.3|704.3|705.1|704.1|0
1686252600000|2023-06-08 19:30:00|705.1|704.1|704.9|703.9|705.1|704.1|704.9|703.9|1
1686252900000|2023-06-08 19:35:00|704.8|703.8|705|704|705.3|704.3|704.6|703.6|2
1686253200000|2023-06-08 19:40:00|705.1|704.1|704.8|703.8|705.1|704.1|704.8|703.8|1
1686253500000|2023-06-08 19:45:00|704.9|703.9|704.8|703.8|704.9|703.9|704.5|703.5|0
1686253800000|2023-06-08 19:50:00|704.5|703.5|703.6|702.6|704.5|703.5|703.6|702.6|0
1686254100000|2023-06-08 19:55:00|703.5|702.5|704.1|703.1|704.1|703.1|703.3|702.3|4
1686254400000|2023-06-08 20:00:00|704|703|703.8|702.8|704.1|703.1|703.8|702.8|0
1686254700000|2023-06-08 20:05:00|703.9|702.9|703.9|702.9|703.9|702.9|703.3|702.3|6
1686255000000|2023-06-08 20:10:00|703.6|702.6|703.8|702.8|704.1|703.1|703.6|702.6|99
1686255300000|2023-06-08 20:15:00|703.9|702.9|703.3|702.3|704|703|703.3|702.3|2
1686255600000|2023-06-08 20:20:00|703.4|702.4|703.6|702.6|703.6|702.6|703.3|702.3|0
1686255900000|2023-06-08 20:25:00|703.8|702.8|703.6|702.6|703.8|702.8|703.6|702.6|13
1686256200000|2023-06-08 20:30:00|703.8|702.8|703.6|702.6|703.8|702.8|703.5|702.5|20
1686256500000|2023-06-08 20:35:00|703.8|702.8|703.6|702.6|703.8|702.8|703.5|702.5|0
1686256800000|2023-06-08 20:40:00|703.8|702.8|703.6|702.6|703.8|702.8|703.5|702.5|0
1686257100000|2023-06-08 20:45:00|703.8|702.8|703.8|702.8|703.8|702.8|703.6|702.6|0
1686257400000|2023-06-08 20:50:00|703.6|702.6|703.4|702.4|703.8|702.8|703.3|702.3|5
1686257700000|2023-06-08 20:55:00|703.5|702.5|703.5|702.5|703.8|702.8|703.3|702.3|12
1686258000000|2023-06-08 21:00:00|704.1|701.1|704|701|704.1|701.1|704|701|0
1686258600000|2023-06-08 21:10:00|703.9|700.9|703.9|700.9|703.9|700.9|703.9|700.9|0
1686258900000|2023-06-08 21:15:00|702.8|701.8|704|701|704|701.8|702.6|701|0
1686260100000|2023-06-08 21:35:00|704.4|701.4|704.4|701.4|704.4|701.4|704.4|701.4|0
1686260400000|2023-06-08 21:40:00|||||||||12
1686272400000|2023-06-09 01:00:00|703.5|702.5|704.5|703.5|704.8|703.8|703.5|702.5|5
1686272700000|2023-06-09 01:05:00|704.4|703.4|703.8|702.8|704.5|703.5|703.8|702.8|3
1686273000000|2023-06-09 01:10:00|703.9|702.9|703.8|702.8|703.9|702.9|703.1|702.1|4
1686273300000|2023-06-09 01:15:00|703.6|702.6|703.8|702.8|704|703|703.5|702.5|1
1686273600000|2023-06-09 01:20:00|703.9|702.9|704.3|703.3|704.3|703.3|703.9|702.9|1
1686273900000|2023-06-09 01:25:00|704.1|703.1|703.6|702.6|704.5|703.5|703.6|702.6|2
1686274200000|2023-06-09 01:30:00|703.8|702.8|703.4|702.4|704|703|703.3|702.3|20
1686274500000|2023-06-09 01:35:00|703.3|702.3|702.8|701.8|703.6|702.6|702.6|701.6|5
1686275100000|2023-06-09 01:45:00|702.6|701.6|703.6|702.6|703.8|702.8|702.5|701.5|2
1686275400000|2023-06-09 01:50:00|703.8|702.8|702.9|701.9|703.8|702.8|702.9|701.9|2
1686275700000|2023-06-09 01:55:00|702.6|701.6|702.3|701.3|702.8|701.8|701.9|700.9|2
1686276000000|2023-06-09 02:00:00|702.4|701.4|701.8|700.8|702.5|701.5|701.8|700.8|9
1686276300000|2023-06-09 02:05:00|701.6|700.6|701.3|700.3|702.1|701.1|701.3|700.3|30
1686276600000|2023-06-09 02:10:00|701.4|700.4|701.5|700.5|701.9|700.9|701.4|700.4|2
1686276900000|2023-06-09 02:15:00|701.6|700.6|701.5|700.5|701.8|700.8|701.5|700.5|0
1686277200000|2023-06-09 02:20:00|701.8|700.8|701.8|700.8|701.8|700.8|701.8|700.8|4
1686277500000|2023-06-09 02:25:00|702|701|702|701|702|701|701.8|700.8|2
1686277800000|2023-06-09 02:30:00|702.3|701.3|702.5|701.5|702.5|701.5|702.1|701.1|6
1686278100000|2023-06-09 02:35:00|702.6|701.6|702.5|701.5|702.8|701.8|702.4|701.4|4
1686278400000|2023-06-09 02:40:00|702.4|701.4|702|701|702.5|701.5|702|701|17
1686278700000|2023-06-09 02:45:00|701.9|700.9|702.6|701.6|702.8|701.8|701.9|700.9|14
1686279000000|2023-06-09 02:50:00|702.8|701.8|703|702|703|702|702.5|701.5|5
1686279300000|2023-06-09 02:55:00|702.8|701.8|703.3|702.3|703.3|702.3|702.8|701.8|1
1686279600000|2023-06-09 03:00:00|703|702|703.9|702.9|703.9|702.9|703|702|8
1686279900000|2023-06-09 03:05:00|703.8|702.8|703.8|702.8|703.8|702.8|703.6|702.6|11
1686280200000|2023-06-09 03:10:00|703.6|702.6|703|702|703.8|702.8|702.9|701.9|14
1686280500000|2023-06-09 03:15:00|703.3|702.3|703.3|702.3|703.5|702.5|703.3|702.3|2
1686280800000|2023-06-09 03:20:00|703.4|702.4|703.8|702.8|703.8|702.8|703.3|702.3|0
1686281100000|2023-06-09 03:25:00|703.6|702.6|703|702|703.6|702.6|703|702|2
1686281400000|2023-06-09 03:30:00|703.1|702.1|703.3|702.3|703.3|702.3|702.9|701.9|18
1686281700000|2023-06-09 03:35:00|703.4|702.4|703.3|702.3|703.4|702.4|703.3|702.3|0
1686282600000|2023-06-09 03:50:00|703.5|702.5|702.8|701.8|703.5|702.5|702.8|701.8|51
1686282900000|2023-06-09 03:55:00|702.9|701.9|702.9|701.9|702.9|701.9|702.9|701.9|7
1686283200000|2023-06-09 04:00:00|702.8|701.8|702.8|701.8|702.9|701.9|702.8|701.8|0
1686283500000|2023-06-09 04:05:00|702.5|701.5|702.6|701.6|702.6|701.6|702.5|701.5|3
1686283800000|2023-06-09 04:10:00|702.5|701.5|702.6|701.6|702.6|701.6|702.5|701.5|0
1686284100000|2023-06-09 04:15:00|702.5|701.5|702|701|702.5|701.5|702|701|32
1686284400000|2023-06-09 04:20:00|701.9|700.9|701.5|700.5|701.9|700.9|701.4|700.4|30
1686284700000|2023-06-09 04:25:00|701.4|700.4|701.3|700.3|701.5|700.5|701.3|700.3|7
1686285000000|2023-06-09 04:30:00|701.4|700.4|700.9|699.9|701.4|700.4|700.8|699.8|17
1686285300000|2023-06-09 04:35:00|700.6|699.6|701|700|701|700|700.6|699.6|12
1686285600000|2023-06-09 04:40:00|700.9|699.9|701.1|700.1|701.3|700.3|700.8|699.8|5
1686285900000|2023-06-09 04:45:00|701.3|700.3|701|700|701.3|700.3|701|700|0
1686286200000|2023-06-09 04:50:00|701.3|700.3|701|700|701.3|700.3|701|700|0
1686286500000|2023-06-09 04:55:00|700.8|699.8|701|700|701|700|700.8|699.8|12
1686286800000|2023-06-09 05:00:00|701.3|700.3|701.3|700.3|701.8|700.8|701|700|5
1686287100000|2023-06-09 05:05:00|701|700|701.3|700.3|701.3|700.3|700.9|699.9|5
1686287400000|2023-06-09 05:10:00|701.8|700.8|701.6|700.6|702|701|701.3|700.3|68
1686287700000|2023-06-09 05:15:00|701.8|700.8|701.6|700.6|701.8|700.8|701.5|700.5|4
1686288000000|2023-06-09 05:20:00|701.8|700.8|701.8|700.8|701.8|700.8|701.4|700.4|4
1686288300000|2023-06-09 05:25:00|701.6|700.6|701.5|700.5|702|701|701.5|700.5|2
1686288600000|2023-06-09 05:30:00|701|700|700.3|699.3|701|700|700.3|699.3|35
1686288900000|2023-06-09 05:35:00|700.5|699.5|700.5|699.5|700.8|699.8|700.3|699.3|3
1686289200000|2023-06-09 05:40:00|700.8|699.8|701.5|700.5|701.5|700.5|700.8|699.8|10
1686289500000|2023-06-09 05:45:00|701.4|700.4|701.6|700.6|701.8|700.8|701.1|700.1|9
1686289800000|2023-06-09 05:50:00|701.8|700.8|700.6|699.6|701.8|700.8|700.5|699.5|45
1686290100000|2023-06-09 05:55:00|700.5|699.5|700.6|699.6|700.8|699.8|700.3|699.3|8
1686290400000|2023-06-09 06:00:00|700.5|699.5|700.3|699.3|700.8|699.8|699.8|698.8|61
1686290700000|2023-06-09 06:05:00|700|699|699.9|698.9|700.1|699.1|699.6|698.6|71
1686291000000|2023-06-09 06:10:00|699.8|698.8|700|699|700|699|699.8|698.8|8
1686291300000|2023-06-09 06:15:00|700.1|699.1|701.3|700.3|702|701|700.1|699.1|59
1686291600000|2023-06-09 06:20:00|701.1|700.1|701.3|700.3|701.5|700.5|700.5|699.5|3
1686291900000|2023-06-09 06:25:00|701|700|700.8|699.8|701.4|700.4|700.5|699.5|4
1686292200000|2023-06-09 06:30:00|700.9|699.9|701.9|700.9|702|701|700.5|699.5|21
1686292500000|2023-06-09 06:35:00|702|701|701.6|700.6|702.1|701.1|701.5|700.5|7
1686292800000|2023-06-09 06:40:00|701.8|700.8|702.4|701.4|702.4|701.4|701.6|700.6|1
1686293100000|2023-06-09 06:45:00|702.3|701.3|702.5|701.5|702.8|701.8|702.1|701.1|12
1686293400000|2023-06-09 06:50:00|702.8|701.8|702.5|701.5|703|702|702.5|701.5|9
1686293700000|2023-06-09 06:55:00|702.6|701.6|702.4|701.4|703|702|702.3|701.3|25
1686294000000|2023-06-09 07:00:00|702.5|701.5|702.3|701.3|703.4|702.4|701.8|700.8|4
1686294300000|2023-06-09 07:05:00|702.5|701.5|701.3|700.3|703.5|702.5|701.1|700.1|20
1686294600000|2023-06-09 07:10:00|701.5|700.5|702|701|702|701|701.3|700.3|15
1686294900000|2023-06-09 07:15:00|701.8|700.8|702.9|701.9|703|702|701.8|700.8|10
1686295200000|2023-06-09 07:20:00|702.8|701.8|704.8|703.8|704.8|703.8|702.8|701.8|235
1686295500000|2023-06-09 07:25:00|704.5|703.5|704.8|703.8|705|704|704.5|703.5|62
1686295800000|2023-06-09 07:30:00|704.6|703.6|703.5|702.5|704.8|703.8|702.6|701.6|187
1686296100000|2023-06-09 07:35:00|703.8|702.8|704|703|704|703|703|702|40
1686296400000|2023-06-09 07:40:00|703.8|702.8|704.4|703.4|704.6|703.6|702.8|701.8|121
1686296700000|2023-06-09 07:45:00|704.3|703.3|705.8|704.8|706.3|705.3|704|703|227
1686297000000|2023-06-09 07:50:00|705.6|704.6|707|706|707.1|706.1|705.6|704.6|28
1686297300000|2023-06-09 07:55:00|706.8|705.8|706.9|705.9|707.3|706.3|706.5|705.5|173
1686297600000|2023-06-09 08:00:00|706.8|705.8|705.8|704.8|706.8|705.8|705.4|704.4|31
1686297900000|2023-06-09 08:05:00|705.6|704.6|704.8|703.8|706.5|705.5|704.1|703.1|200
1686298200000|2023-06-09 08:10:00|704.5|703.5|706|705|706|705|704.5|703.5|118
1686298500000|2023-06-09 08:15:00|705.9|704.9|705.1|704.1|706.6|705.6|705.1|704.1|89
1686298800000|2023-06-09 08:20:00|705.3|704.3|705.8|704.8|705.8|704.8|704.3|703.3|53
1686299100000|2023-06-09 08:25:00|705.6|704.6|706.4|705.4|707|706|705.5|704.5|318
1686299400000|2023-06-09 08:30:00|706.5|705.5|704.1|703.1|706.6|705.6|703.8|702.8|569
1686299700000|2023-06-09 08:35:00|704|703|705.8|704.8|707|706|704|703|198
1686300000000|2023-06-09 08:40:00|706|705|705|704|706|705|704.8|703.8|65
1686300300000|2023-06-09 08:45:00|705.1|704.1|706.6|705.6|706.9|705.9|704.8|703.8|182
1686300600000|2023-06-09 08:50:00|706.8|705.8|708.1|707.1|708.1|707.1|706|705|99
1686300900000|2023-06-09 08:55:00|708|707|708.1|707.1|708.8|707.8|708|707|153
1686301200000|2023-06-09 09:00:00|708|707|707.9|706.9|708.6|707.6|707.3|706.3|12
1686301500000|2023-06-09 09:05:00|708|707|708.3|707.3|708.5|707.5|707.8|706.8|62
1686301800000|2023-06-09 09:10:00|708.4|707.4|707.9|706.9|708.4|707.4|707.8|706.8|68
1686302100000|2023-06-09 09:15:00|708|707|708.8|707.8|709.1|708.1|707.5|706.5|48
1686302400000|2023-06-09 09:20:00|709|708|709|708|709.8|708.8|708.8|707.8|85
1686302700000|2023-06-09 09:25:00|709.1|708.1|709.5|708.5|709.9|708.9|708.8|707.8|368
1686303000000|2023-06-09 09:30:00|709.3|708.3|709.5|708.5|709.8|708.8|708.8|707.8|36
1686303300000|2023-06-09 09:35:00|709.3|708.3|709.1|708.1|709.5|708.5|708.6|707.6|84
1686303600000|2023-06-09 09:40:00|709|708|708.3|707.3|709.1|708.1|708|707|174
1686303900000|2023-06-09 09:45:00|708.4|707.4|707.8|706.8|708.6|707.6|707.8|706.8|13
1686304200000|2023-06-09 09:50:00|707.6|706.6|707.6|706.6|708|707|706.9|705.9|45
1686304500000|2023-06-09 09:55:00|707.5|706.5|707.6|706.6|708.1|707.1|707.3|706.3|49
1686304800000|2023-06-09 10:00:00|707.5|706.5|707.3|706.3|707.8|706.8|706.5|705.5|101
1686305100000|2023-06-09 10:05:00|707|706|706.8|705.8|707.3|706.3|706.6|705.6|185
1686305400000|2023-06-09 10:10:00|706.6|705.6|705.3|704.3|706.6|705.6|704.9|703.9|30
1686305700000|2023-06-09 10:15:00|705.1|704.1|705.4|704.4|705.8|704.8|704.5|703.5|355
1686306000000|2023-06-09 10:20:00|705.3|704.3|706|705|706.3|705.3|705.1|704.1|101
1686306300000|2023-06-09 10:25:00|706.3|705.3|706|705|706.6|705.6|705.8|704.8|17
1686306600000|2023-06-09 10:30:00|705.9|704.9|706|705|706|705|705.5|704.5|36
1686306900000|2023-06-09 10:35:00|705.8|704.8|706.1|705.1|706.3|705.3|705.4|704.4|5
1686307200000|2023-06-09 10:40:00|706|705|706.5|705.5|706.6|705.6|706|705|9
1686307500000|2023-06-09 10:45:00|706.3|705.3|706.6|705.6|707|706|706.1|705.1|5
1686307800000|2023-06-09 10:50:00|706.8|705.8|706.5|705.5|706.8|705.8|705.8|704.8|5
1686308100000|2023-06-09 10:55:00|706.4|705.4|706.9|705.9|707.3|706.3|706|705|9
1686308400000|2023-06-09 11:00:00|707|706|707.3|706.3|707.4|706.4|706.5|705.5|5
1686308700000|2023-06-09 11:05:00|707.1|706.1|707.5|706.5|707.8|706.8|706.8|705.8|169
1686309000000|2023-06-09 11:10:00|707.4|706.4|708.1|707.1|708.3|707.3|707.4|706.4|97
1686309300000|2023-06-09 11:15:00|708.3|707.3|707.3|706.3|708.6|707.6|707|706|78
1686309600000|2023-06-09 11:20:00|707|706|707.3|706.3|707.4|706.4|706.8|705.8|38
1686309900000|2023-06-09 11:25:00|707.5|706.5|706.5|705.5|707.5|706.5|706.5|705.5|38
1686310200000|2023-06-09 11:30:00|706.4|705.4|708|707|708.1|707.1|706.3|705.3|261
1686310500000|2023-06-09 11:35:00|708.1|707.1|708.3|707.3|709.3|708.3|708.1|707.1|323
1686310800000|2023-06-09 11:40:00|708.4|707.4|709|708|709.3|708.3|708.3|707.3|63
1686311100000|2023-06-09 11:45:00|709.1|708.1|709.1|708.1|709.4|708.4|708.6|707.6|124
1686311400000|2023-06-09 11:50:00|709|708|709.4|708.4|709.6|708.6|709|708|341
1686311700000|2023-06-09 11:55:00|709.5|708.5|708|707|709.6|708.6|707.9|706.9|328
1686312000000|2023-06-09 12:00:00|707.8|706.8|707.6|706.6|708|707|706.8|705.8|27
1686312300000|2023-06-09 12:05:00|707.5|706.5|707.8|706.8|707.8|706.8|706.8|705.8|14
1686312600000|2023-06-09 12:10:00|707.9|706.9|708.6|707.6|708.8|707.8|707.8|706.8|477
1686312900000|2023-06-09 12:15:00|708.8|707.8|707.8|706.8|709.3|708.3|707.5|706.5|285
1686313200000|2023-06-09 12:20:00|707.5|706.5|707|706|707.8|706.8|706.8|705.8|25
1686313500000|2023-06-09 12:25:00|706.9|705.9|706.9|705.9|707.4|706.4|706.4|705.4|81
1686313800000|2023-06-09 12:30:00|706.6|705.6|705.5|704.5|707|706|705|704|59
1686314100000|2023-06-09 12:35:00|705.6|704.6|706.3|705.3|707|706|705.5|704.5|190
1686314400000|2023-06-09 12:40:00|706.5|705.5|707.6|706.6|707.6|706.6|706.3|705.3|75
1686314700000|2023-06-09 12:45:00|707.9|706.9|707.8|706.8|708.6|707.6|707.8|706.8|79
1686315000000|2023-06-09 12:50:00|707.5|706.5|707.3|706.3|707.8|706.8|706.5|705.5|34
1686315300000|2023-06-09 12:55:00|707.1|706.1|708.8|707.8|709|708|707|706|258
1686315600000|2023-06-09 13:00:00|709|708|706.4|705.4|709|708|706.3|705.3|65
1686315900000|2023-06-09 13:05:00|706.3|705.3|706.5|705.5|707.1|706.1|705.5|704.5|40
1686316200000|2023-06-09 13:10:00|706.8|705.8|706.5|705.5|707.9|706.9|705.9|704.9|167
1686316500000|2023-06-09 13:15:00|706.8|705.8|706.4|705.4|707.6|706.6|706.3|705.3|47
1686316800000|2023-06-09 13:20:00|706.5|705.5|706.5|705.5|707|706|705.6|704.6|265
1686317100000|2023-06-09 13:25:00|706.6|705.6|707|706|707.6|706.6|706.1|705.1|67
1686317400000|2023-06-09 13:30:00|707.1|706.1|706|705|707.6|706.6|705.6|704.6|189
1686317700000|2023-06-09 13:35:00|705.8|704.8|705.8|704.8|707|706|704|703|40
1686318000000|2023-06-09 13:40:00|706|705|708.6|707.6|709.3|708.3|705|704|289
1686318300000|2023-06-09 13:45:00|709|708|705.5|704.5|709.3|708.3|705|704|164
1686318600000|2023-06-09 13:50:00|705.6|704.6|708.1|707.1|708.4|707.4|705.5|704.5|131
1686318900000|2023-06-09 13:55:00|708.3|707.3|707|706|708.3|707.3|706.5|705.5|58
1686319200000|2023-06-09 14:00:00|707.3|706.3|709.5|708.5|709.8|708.8|707.3|706.3|19
1686319500000|2023-06-09 14:05:00|709.8|708.8|709.5|708.5|710.4|709.4|709.3|708.3|133
1686319800000|2023-06-09 14:10:00|709.8|708.8|709.5|708.5|710.1|709.1|708.8|707.8|339
1686320100000|2023-06-09 14:15:00|709.6|708.6|709.5|708.5|710|709|708|707|60
1686320400000|2023-06-09 14:20:00|709.3|708.3|709.3|708.3|710.3|709.3|708.8|707.8|155
1686320700000|2023-06-09 14:25:00|709.1|708.1|710|709|711|710|709.1|708.1|63
1686321000000|2023-06-09 14:30:00|710.3|709.3|710.3|709.3|712.3|711.3|710|709|310
1686321300000|2023-06-09 14:35:00|710.4|709.4|710.3|709.3|711.3|710.3|709.8|708.8|138
1686321600000|2023-06-09 14:40:00|710.4|709.4|709.3|708.3|710.5|709.5|708.3|707.3|134
1686321900000|2023-06-09 14:45:00|709.4|708.4|709.8|708.8|710.3|709.3|708.5|707.5|29
1686322200000|2023-06-09 14:50:00|709.9|708.9|710.9|709.9|711|710|709.3|708.3|154
1686322500000|2023-06-09 14:55:00|711|710|710.5|709.5|711.6|710.6|710.1|709.1|261
1686322800000|2023-06-09 15:00:00|710.8|709.8|709.8|708.8|711|710|709.4|708.4|125
1686323100000|2023-06-09 15:05:00|709.6|708.6|709.3|708.3|710|709|709|708|273
1686323400000|2023-06-09 15:10:00|709.1|708.1|708.5|707.5|709.5|708.5|707.9|706.9|380
1686323700000|2023-06-09 15:15:00|708.4|707.4|707.6|706.6|708.6|707.6|707.5|706.5|311
1686324000000|2023-06-09 15:20:00|707.5|706.5|707.6|706.6|708.9|707.9|707.4|706.4|432
1686324300000|2023-06-09 15:25:00|707.5|706.5|709.1|708.1|709.4|708.4|707|706|1012
1686324600000|2023-06-09 15:30:00|709.3|708.3|709.3|708.3|709.3|708.3|709.3|708.3|0
1686774900000|2023-06-14 20:35:00|681.8|680.8|681.8|680.8|681.8|680.8|681.8|680.8|0
1686775200000|2023-06-14 20:40:00|681.9|680.9|681.8|680.8|681.9|680.9|681.5|680.5|1
1686775500000|2023-06-14 20:45:00|681.9|680.9|681.9|680.9|682.1|681.1|681.8|680.8|61
1686775800000|2023-06-14 20:50:00|681.8|680.8|682|681|682.1|681.1|681.8|680.8|58
1686776100000|2023-06-14 20:55:00|682.1|681.1|681.5|680.5|682.1|681.1|681.5|680.5|40
1686776400000|2023-06-14 21:00:00|681|680|681.8|678.8|681.9|680|680.3|678.6|0
1686777300000|2023-06-14 21:15:00|681.9|678.9|681.9|678.9|681.9|678.9|681.9|678.9|0
1686778500000|2023-06-14 21:35:00|682.3|679.3|682.3|679.3|682.3|679.3|682.3|679.3|0
1686790800000|2023-06-15 01:00:00|679|678|679|678|679.3|678.3|678.1|677.1|6
1686791100000|2023-06-15 01:05:00|678.9|677.9|677.8|676.8|679|678|677.8|676.8|61
1686791400000|2023-06-15 01:10:00|677.6|676.6|677.1|676.1|678|677|677|676|0
1686791700000|2023-06-15 01:15:00|677.3|676.3|677.3|676.3|677.5|676.5|677.1|676.1|3
1686792000000|2023-06-15 01:20:00|677|676|677|676|677.4|676.4|676.9|675.9|0
1686792300000|2023-06-15 01:25:00|676.9|675.9|677|676|677.3|676.3|676.9|675.9|0
1686792600000|2023-06-15 01:30:00|676.9|675.9|677.3|676.3|677.3|676.3|676.8|675.8|0
1686792900000|2023-06-15 01:35:00|677.4|676.4|676.8|675.8|677.5|676.5|676.5|675.5|6
1686793200000|2023-06-15 01:40:00|677|676|677.3|676.3|677.3|676.3|676.9|675.9|2
1686793500000|2023-06-15 01:45:00|677.1|676.1|677.3|676.3|677.5|676.5|677|676|0
1686793800000|2023-06-15 01:50:00|677.1|676.1|677.3|676.3|677.5|676.5|677.1|676.1|0
1686794100000|2023-06-15 01:55:00|677.4|676.4|676.9|675.9|677.5|676.5|676.8|675.8|6
1686794400000|2023-06-15 02:00:00|676.8|675.8|677.5|676.5|677.5|676.5|676.5|675.5|7
1686794700000|2023-06-15 02:05:00|677.4|676.4|677.5|676.5|677.5|676.5|677.4|676.4|0
1686795000000|2023-06-15 02:10:00|677.4|676.4|677.3|676.3|677.5|676.5|677.3|676.3|4
1686795300000|2023-06-15 02:15:00|677.5|676.5|677.5|676.5|677.5|676.5|677.5|676.5|0
1686795600000|2023-06-15 02:20:00|677.3|676.3|677|676|677.3|676.3|677|676|1
1686795900000|2023-06-15 02:25:00|677.1|676.1|677|676|677.1|676.1|677|676|0
1686796200000|2023-06-15 02:30:00|677.1|676.1|676.8|675.8|677.1|676.1|676.6|675.6|0
1686796500000|2023-06-15 02:35:00|677|676|677|676|677.1|676.1|677|676|0
1686796800000|2023-06-15 02:40:00|676.9|675.9|677|676|677|676|676.8|675.8|2
1686797100000|2023-06-15 02:45:00|677.1|676.1|677.4|676.4|677.5|676.5|677.1|676.1|2
1686797400000|2023-06-15 02:50:00|677.1|676.1|677.3|676.3|677.5|676.5|677.1|676.1|2
1686797700000|2023-06-15 02:55:00|677.1|676.1|676.9|675.9|677.4|676.4|676.8|675.8|0
1686798000000|2023-06-15 03:00:00|677|676|676.9|675.9|677.1|676.1|676.8|675.8|11
1686798300000|2023-06-15 03:05:00|677.1|676.1|676.9|675.9|677.3|676.3|676.9|675.9|7
1686798600000|2023-06-15 03:10:00|677|676|676.3|675.3|677|676|676.1|675.1|47
1686798900000|2023-06-15 03:15:00|676.1|675.1|676|675|676.3|675.3|676|675|7
1686799200000|2023-06-15 03:20:00|676.1|675.1|676|675|676.3|675.3|675.8|674.8|5
1686799500000|2023-06-15 03:25:00|676.1|675.1|676.3|675.3|676.4|675.4|676.1|675.1|12
1686799800000|2023-06-15 03:30:00|676.4|675.4|676.5|675.5|676.6|675.6|676.4|675.4|5
1686800100000|2023-06-15 03:35:00|676.6|675.6|676.5|675.5|676.6|675.6|676.5|675.5|0
1686800400000|2023-06-15 03:40:00|676.4|675.4|676.5|675.5|676.5|675.5|676.3|675.3|0
1686800700000|2023-06-15 03:45:00|676.4|675.4|676.3|675.3|676.6|675.6|676.3|675.3|0
1686801300000|2023-06-15 03:55:00|676.1|675.1|676.3|675.3|676.3|675.3|676.1|675.1|0
1686801600000|2023-06-15 04:00:00|676|675|676.1|675.1|676.1|675.1|676|675|0
1686801900000|2023-06-15 04:05:00|676.3|675.3|676.4|675.4|676.5|675.5|676.1|675.1|0
1686802200000|2023-06-15 04:10:00|676.6|675.6|676.4|675.4|676.6|675.6|676.3|675.3|129
1686802500000|2023-06-15 04:15:00|676.3|675.3|676.1|675.1|676.4|675.4|676.1|675.1|0
1686802800000|2023-06-15 04:20:00|676|675|676|675|676|675|676|675|0
1686803100000|2023-06-15 04:25:00|676.1|675.1|676.3|675.3|676.3|675.3|676.1|675.1|0
1686803400000|2023-06-15 04:30:00|676.1|675.1|676|675|676.3|675.3|675.6|674.6|7
1686803700000|2023-06-15 04:35:00|675.9|674.9|675.8|674.8|676|675|675.8|674.8|0
1686804000000|2023-06-15 04:40:00|675.9|674.9|675.9|674.9|675.9|674.9|675.8|674.8|1
1686804300000|2023-06-15 04:45:00|676|675|676.3|675.3|676.3|675.3|676|675|5
1686804600000|2023-06-15 04:50:00|676.4|675.4|676.3|675.3|676.5|675.5|676.3|675.3|0
1686804900000|2023-06-15 04:55:00|676.1|675.1|676.3|675.3|676.4|675.4|676.1|675.1|5
1686805200000|2023-06-15 05:00:00|676.4|675.4|676.5|675.5|676.5|675.5|676|675|22
1686805500000|2023-06-15 05:05:00|676.4|675.4|676.5|675.5|676.6|675.6|676.4|675.4|1
1686805800000|2023-06-15 05:10:00|676.4|675.4|676.3|675.3|676.4|675.4|675.8|674.8|44
1686806100000|2023-06-15 05:15:00|676.4|675.4|677.5|676.5|677.6|676.6|676.3|675.3|25
1686806400000|2023-06-15 05:20:00|677.8|676.8|677.9|676.9|677.9|676.9|677.5|676.5|1
1686806700000|2023-06-15 05:25:00|677.8|676.8|678.9|677.9|679.1|678.1|677.8|676.8|5
1686807000000|2023-06-15 05:30:00|679|678|679.9|678.9|680.3|679.3|679|678|36
1686807300000|2023-06-15 05:35:00|680|679|680.4|679.4|680.4|679.4|679.9|678.9|9
1686807600000|2023-06-15 05:40:00|680.3|679.3|680.3|679.3|680.6|679.6|679.9|678.9|20
1686807900000|2023-06-15 05:45:00|680.1|679.1|680.5|679.5|680.6|679.6|680.1|679.1|8
1686808200000|2023-06-15 05:50:00|680.6|679.6|680.5|679.5|680.8|679.8|680.4|679.4|6
1686808500000|2023-06-15 05:55:00|680.4|679.4|680.3|679.3|680.4|679.4|679.8|678.8|11
1686808800000|2023-06-15 06:00:00|680.1|679.1|680.3|679.3|680.5|679.5|680|679|18
1686809100000|2023-06-15 06:05:00|680.4|679.4|680.3|679.3|680.6|679.6|680.3|679.3|0
1686809400000|2023-06-15 06:10:00|680.5|679.5|681.5|680.5|681.6|680.6|680.3|679.3|6
1686809700000|2023-06-15 06:15:00|681.3|680.3|680.8|679.8|681.6|680.6|680.5|679.5|23
1686810000000|2023-06-15 06:20:00|680.9|679.9|680.3|679.3|681|680|680.1|679.1|66
1686810300000|2023-06-15 06:25:00|680.1|679.1|679.9|678.9|680.5|679.5|679.4|678.4|15
1686810600000|2023-06-15 06:30:00|679.8|678.8|680.3|679.3|680.3|679.3|679.5|678.5|22
1686810900000|2023-06-15 06:35:00|680.1|679.1|679.8|678.8|680.1|679.1|679.4|678.4|12
1686811200000|2023-06-15 06:40:00|679.9|678.9|679.5|678.5|680|679|679|678|459
1686811500000|2023-06-15 06:45:00|679.4|678.4|680.4|679.4|680.5|679.5|679.4|678.4|766
1686811800000|2023-06-15 06:50:00|680.5|679.5|680.4|679.4|681|680|680|679|193
1686812100000|2023-06-15 06:55:00|680.5|679.5|680.8|679.8|681.3|680.3|680.4|679.4|12
1686812400000|2023-06-15 07:00:00|680.6|679.6|678.4|677.4|680.8|679.8|677.9|676.9|1041
1686812700000|2023-06-15 07:05:00|678.5|677.5|678.4|677.4|678.6|677.6|677.8|676.8|67
1686813000000|2023-06-15 07:10:00|678.3|677.3|678.6|677.6|678.6|677.6|677.6|676.6|406
1686813300000|2023-06-15 07:15:00|678.5|677.5|679|678|679.8|678.8|678.5|677.5|29
1686813600000|2023-06-15 07:20:00|678.9|677.9|677.6|676.6|679.1|678.1|677.6|676.6|11
1686813900000|2023-06-15 07:25:00|677.8|676.8|677.9|676.9|677.9|676.9|677|676|50
1686814200000|2023-06-15 07:30:00|677.8|676.8|678.8|677.8|679.8|678.8|677.4|676.4|89
1686814500000|2023-06-15 07:35:00|678.6|677.6|677.6|676.6|678.9|677.9|677.4|676.4|342
1686814800000|2023-06-15 07:40:00|677.4|676.4|678|677|678|677|677|676|71
1686815100000|2023-06-15 07:45:00|678.1|677.1|678.3|677.3|679.3|678.3|678|677|126
1686815400000|2023-06-15 07:50:00|678.1|677.1|678.5|677.5|678.8|677.8|677.9|676.9|14
1686815700000|2023-06-15 07:55:00|678.4|677.4|679.9|678.9|680.5|679.5|678.3|677.3|134
1686816000000|2023-06-15 08:00:00|680.1|679.1|680.9|679.9|680.9|679.9|679.4|678.4|197
1686816300000|2023-06-15 08:05:00|681.1|680.1|680.9|679.9|681.1|680.1|680.4|679.4|618
1686816600000|2023-06-15 08:10:00|680.8|679.8|682.5|681.5|682.8|681.8|680.5|679.5|345
1686816900000|2023-06-15 08:15:00|682.4|681.4|681.3|680.3|682.5|681.5|681.1|680.1|1156
1686817200000|2023-06-15 08:20:00|681.1|680.1|681.9|680.9|681.9|680.9|681|680|332
1686817500000|2023-06-15 08:25:00|681.8|680.8|681|680|681.9|680.9|680.8|679.8|821
1686817800000|2023-06-15 08:30:00|680.9|679.9|680.6|679.6|682|681|680.6|679.6|332
1686818100000|2023-06-15 08:35:00|680.8|679.8|679.9|678.9|681.5|680.5|679.9|678.9|159
1686818400000|2023-06-15 08:40:00|680|679|678.9|677.9|680.1|679.1|678.5|677.5|124
1686818700000|2023-06-15 08:45:00|678.8|677.8|678.1|677.1|679.1|678.1|677.9|676.9|211
1686819000000|2023-06-15 08:50:00|678|677|677.1|676.1|678.1|677.1|677|676|282
1686819300000|2023-06-15 08:55:00|677.3|676.3|676.5|675.5|677.4|676.4|676.5|675.5|107
1686819600000|2023-06-15 09:00:00|676.4|675.4|675.9|674.9|676.8|675.8|675.5|674.5|393
1686819900000|2023-06-15 09:05:00|676|675|677.1|676.1|677.4|676.4|676|675|395
1686820200000|2023-06-15 09:10:00|677|676|679.8|678.8|679.8|678.8|677|676|1645
1686820500000|2023-06-15 09:15:00|679.6|678.6|680.6|679.6|681.1|680.1|679.6|678.6|850
1686820800000|2023-06-15 09:20:00|680.8|679.8|680.8|679.8|681|680|680.1|679.1|78
1686821100000|2023-06-15 09:25:00|680.9|679.9|681.4|680.4|681.5|680.5|680.5|679.5|1598
1686821400000|2023-06-15 09:30:00|681.6|680.6|683.9|682.9|684.4|683.4|681.5|680.5|541
1686821700000|2023-06-15 09:35:00|684|683|684.9|683.9|685.6|684.6|683.9|682.9|857
1686822000000|2023-06-15 09:40:00|684.8|683.8|684.9|683.9|685.3|684.3|683.9|682.9|71
1686822300000|2023-06-15 09:45:00|684.8|683.8|685.8|684.8|686|685|684.3|683.3|142
1686822600000|2023-06-15 09:50:00|685.9|684.9|685.8|684.8|686.4|685.4|685.6|684.6|91
1686822900000|2023-06-15 09:55:00|685.6|684.6|685.4|684.4|686|685|685.4|684.4|935
1686823200000|2023-06-15 10:00:00|685.5|684.5|683.6|682.6|685.5|684.5|683.6|682.6|132
1686823500000|2023-06-15 10:05:00|683.8|682.8|684.6|683.6|685.5|684.5|683.6|682.6|1304
1686823800000|2023-06-15 10:10:00|684.4|683.4|684.1|683.1|684.8|683.8|683.6|682.6|207
1686824100000|2023-06-15 10:15:00|684.3|683.3|683.6|682.6|684.3|683.3|683.6|682.6|104
1686824400000|2023-06-15 10:20:00|683.9|682.9|683.3|682.3|683.9|682.9|683.1|682.1|43
1686824700000|2023-06-15 10:25:00|683.4|682.4|683.3|682.3|683.6|682.6|682.8|681.8|79
1686825000000|2023-06-15 10:30:00|683.4|682.4|683.9|682.9|683.9|682.9|683.3|682.3|91
1686825300000|2023-06-15 10:35:00|683.8|682.8|683.9|682.9|684.5|683.5|683.8|682.8|16
1686825600000|2023-06-15 10:40:00|684|683|684.1|683.1|684.4|683.4|683.8|682.8|55
1686825900000|2023-06-15 10:45:00|684.3|683.3|684.8|683.8|685.1|684.1|684.1|683.1|516
1686826200000|2023-06-15 10:50:00|684.9|683.9|686.3|685.3|686.5|685.5|684.8|683.8|90
1686826500000|2023-06-15 10:55:00|686.1|685.1|687.1|686.1|687.5|686.5|686.1|685.1|743
1686826800000|2023-06-15 11:00:00|687|686|687|686|687.5|686.5|686.5|685.5|314
1686827100000|2023-06-15 11:05:00|686.9|685.9|686.6|685.6|687|686|686.5|685.5|232
1686827400000|2023-06-15 11:10:00|686.5|685.5|686.1|685.1|686.5|685.5|685.9|684.9|97
1686827700000|2023-06-15 11:15:00|686|685|686.1|685.1|686.1|685.1|685.6|684.6|257
1686828000000|2023-06-15 11:20:00|686|685|686.1|685.1|686.4|685.4|686|685|78
1686828300000|2023-06-15 11:25:00|685.9|684.9|686.5|685.5|686.9|685.9|685.9|684.9|463
1686828600000|2023-06-15 11:30:00|686.6|685.6|685.9|684.9|686.6|685.6|685.8|684.8|208
1686828900000|2023-06-15 11:35:00|685.8|684.8|685.3|684.3|685.9|684.9|685.1|684.1|406
1686829200000|2023-06-15 11:40:00|685.1|684.1|686|685|686.4|685.4|685.1|684.1|269
1686829500000|2023-06-15 11:45:00|686.1|685.1|687.3|686.3|687.3|686.3|685.8|684.8|163
1686829800000|2023-06-15 11:50:00|687.5|686.5|687.9|686.9|688.1|687.1|687.1|686.1|271
1686830100000|2023-06-15 11:55:00|687.8|686.8|686.9|685.9|687.8|686.8|686.9|685.9|462
1686830400000|2023-06-15 12:00:00|687|686|686.9|685.9|687.3|686.3|686.1|685.1|57
1686830700000|2023-06-15 12:05:00|686.8|685.8|686.5|685.5|687.1|686.1|686.4|685.4|53
1686831000000|2023-06-15 12:10:00|686.6|685.6|685.9|684.9|686.6|685.6|685.9|684.9|109
1686831300000|2023-06-15 12:15:00|686|685|686.5|685.5|686.8|685.8|685.9|684.9|78
1686831600000|2023-06-15 12:20:00|686.4|685.4|686.1|685.1|686.8|685.8|685.9|684.9|143
1686831900000|2023-06-15 12:25:00|686|685|686.6|685.6|686.6|685.6|685.9|684.9|78
1686832200000|2023-06-15 12:30:00|686.5|685.5|685.8|684.8|687|686|685.6|684.6|459
1686832500000|2023-06-15 12:35:00|685.9|684.9|685.4|684.4|686.1|685.1|685.4|684.4|56
1686832800000|2023-06-15 12:40:00|685.3|684.3|684.1|683.1|686.1|685.1|684.1|683.1|235
1686833100000|2023-06-15 12:45:00|684|683|684.9|683.9|685.1|684.1|684|683|451
1686833400000|2023-06-15 12:50:00|685|684|685.6|684.6|686.1|685.1|685|684|581
1686833700000|2023-06-15 12:55:00|685.5|684.5|685.9|684.9|685.9|684.9|685.1|684.1|119
1686834000000|2023-06-15 13:00:00|685.6|684.6|687.4|686.4|688.6|687.6|685.1|684.1|1262
1686834300000|2023-06-15 13:05:00|687.3|686.3|688.3|687.3|688.8|687.8|686.9|685.9|719
1686834600000|2023-06-15 13:10:00|688.4|687.4|689.6|688.6|689.8|688.8|687.6|686.6|480
1686834900000|2023-06-15 13:15:00|689.8|688.8|689.6|688.6|689.9|688.9|688.8|687.8|679
1686835200000|2023-06-15 13:20:00|689.4|688.4|690.1|689.1|690.4|689.4|689.4|688.4|197
1686835500000|2023-06-15 13:25:00|690|689|689.4|688.4|690.3|689.3|689.1|688.1|1078
1686835800000|2023-06-15 13:30:00|689.3|688.3|689.1|688.1|690.4|689.4|688.9|687.9|823
1686836100000|2023-06-15 13:35:00|689|688|692|691|692.4|691.4|688.9|687.9|763
1686836400000|2023-06-15 13:40:00|691.9|690.9|693|692|693|692|691.4|690.4|289
1686836700000|2023-06-15 13:45:00|693.1|692.1|693.1|692.1|693.6|692.6|692.9|691.9|247
1686837000000|2023-06-15 13:50:00|693|692|692.3|691.3|693.5|692.5|691.6|690.6|343
1686837300000|2023-06-15 13:55:00|692.4|691.4|693.6|692.6|695.1|694.1|692.4|691.4|1176
1686837600000|2023-06-15 14:00:00|693.8|692.8|692.9|691.9|694|693|692.4|691.4|1411
1686837900000|2023-06-15 14:05:00|693|692|692.6|691.6|693.9|692.9|692.6|691.6|374
1686838200000|2023-06-15 14:10:00|692.8|691.8|691.9|690.9|693.1|692.1|691.5|690.5|459
1686838500000|2023-06-15 14:15:00|691.8|690.8|694.1|693.1|694.1|693.1|691.5|690.5|860
1686838800000|2023-06-15 14:20:00|694|693|693.1|692.1|694.1|693.1|692.6|691.6|849
1686839100000|2023-06-15 14:25:00|693.3|692.3|694.8|693.8|695.1|694.1|693.1|692.1|2938
1686839400000|2023-06-15 14:30:00|694.9|693.9|697.5|696.5|697.6|696.6|694.6|693.6|1942
1686839700000|2023-06-15 14:35:00|697.6|696.6|695.1|694.1|697.6|696.6|694.6|693.6|2068
1686840000000|2023-06-15 14:40:00|695|694|695.4|694.4|696.4|695.4|694.1|693.1|1006
1686840300000|2023-06-15 14:45:00|695.5|694.5|695.4|694.4|695.9|694.9|693.1|692.1|1905
1686840600000|2023-06-15 14:50:00|695.5|694.5|696.3|695.3|696.4|695.4|695.1|694.1|1118
1686840900000|2023-06-15 14:55:00|696.1|695.1|698.4|697.4|698.6|697.6|695.9|694.9|1356
1686841200000|2023-06-15 15:00:00|698.6|697.6|699|698|699.9|698.9|698.1|697.1|672
1686841500000|2023-06-15 15:05:00|698.9|697.9|697.6|696.6|699|698|696.9|695.9|1959
1686841800000|2023-06-15 15:10:00|697.8|696.8|699.4|698.4|699.4|698.4|697.5|696.5|1749
1686842100000|2023-06-15 15:15:00|699.6|698.6|700.9|699.9|701.6|700.6|699.4|698.4|5378
1686842400000|2023-06-15 15:20:00|701|700|701.6|700.6|702.5|701.5|700.9|699.9|975
1686842700000|2023-06-15 15:25:00|701.9|700.9|701.1|700.1|702.6|701.6|700.9|699.9|2709
1686843000000|2023-06-15 15:30:00|701.4|700.4|702.4|701.4|703.3|702.3|701.4|700.4|3074
1686843300000|2023-06-15 15:35:00|702.5|701.5|707.9|706.9|708.1|707.1|702.1|701.1|2867
1686843600000|2023-06-15 15:40:00|707.6|706.6|706.6|705.6|708.3|707.3|706.3|705.3|2424
1686843900000|2023-06-15 15:45:00|706.9|705.9|706.4|705.4|707.6|706.6|705.3|704.3|1130
1686844200000|2023-06-15 15:50:00|706.3|705.3|708.5|707.5|708.8|707.8|706.1|705.1|1626
1686844500000|2023-06-15 15:55:00|708.4|707.4|707.1|706.1|708.6|707.6|706.5|705.5|427
1686844800000|2023-06-15 16:00:00|707|706|707.9|706.9|707.9|706.9|705.8|704.8|1001
1686845100000|2023-06-15 16:05:00|707.8|706.8|708.9|707.9|709.1|708.1|707.5|706.5|1393
1686845400000|2023-06-15 16:10:00|709|708|709.1|708.1|709.4|708.4|708.6|707.6|541
1686845700000|2023-06-15 16:15:00|708.9|707.9|708.9|707.9|709.6|708.6|708.9|707.9|646
1686846000000|2023-06-15 16:20:00|709.1|708.1|707.9|706.9|709.5|708.5|707.9|706.9|544
1686846300000|2023-06-15 16:25:00|707.8|706.8|710.3|709.3|710.4|709.4|707.8|706.8|2063
1686846600000|2023-06-15 16:30:00|710.1|709.1|709.9|708.9|710.3|709.3|708.4|707.4|975
1686846900000|2023-06-15 16:35:00|710|709|708.9|707.9|710.4|709.4|708.9|707.9|481
1686847200000|2023-06-15 16:40:00|708.8|707.8|708.9|707.9|709.4|708.4|708.5|707.5|153
1686847500000|2023-06-15 16:45:00|709|708|708.4|707.4|709.1|708.1|707.4|706.4|2676
1686847800000|2023-06-15 16:50:00|708.1|707.1|707.9|706.9|708.1|707.1|707.4|706.4|363
1686848100000|2023-06-15 16:55:00|708.1|707.1|707.9|706.9|708.3|707.3|707.6|706.6|617
1686848400000|2023-06-15 17:00:00|707.8|706.8|708.4|707.4|708.9|707.9|707.3|706.3|908
1686848700000|2023-06-15 17:05:00|708.5|707.5|708.4|707.4|708.9|707.9|708.1|707.1|78
1686849000000|2023-06-15 17:10:00|708.6|707.6|709.4|708.4|710.4|709.4|708.4|707.4|185
1686849300000|2023-06-15 17:15:00|709.1|708.1|710|709|710.4|709.4|709.1|708.1|303
1686849600000|2023-06-15 17:20:00|710.1|709.1|710.1|709.1|710.4|709.4|709.4|708.4|126
1686849900000|2023-06-15 17:25:00|710.3|709.3|710|709|710.6|709.6|709.4|708.4|789
1686850200000|2023-06-15 17:30:00|709.9|708.9|712.1|711.1|712.9|711.9|709.8|708.8|480
1686850500000|2023-06-15 17:35:00|712.3|711.3|712.1|711.1|712.6|711.6|711.4|710.4|328
1686850800000|2023-06-15 17:40:00|712.3|711.3|712.9|711.9|713.5|712.5|712.1|711.1|400
1686851100000|2023-06-15 17:45:00|713|712|714.1|713.1|714.1|713.1|711.9|710.9|147
1686851400000|2023-06-15 17:50:00|714|713|713.1|712.1|714.3|713.3|712.9|711.9|103
1686851700000|2023-06-15 17:55:00|713.3|712.3|711.6|710.6|713.8|712.8|711.1|710.1|594
1686852000000|2023-06-15 18:00:00|711.8|710.8|712.1|711.1|712.1|711.1|710.6|709.6|152
1686852300000|2023-06-15 18:05:00|712.3|711.3|711|710|712.3|711.3|710.6|709.6|87
1686852600000|2023-06-15 18:10:00|710.9|709.9|711.6|710.6|711.9|710.9|710.8|709.8|70
1686852900000|2023-06-15 18:15:00|711.5|710.5|710.8|709.8|711.6|710.6|710.4|709.4|365
1686853200000|2023-06-15 18:20:00|710.6|709.6|711.3|710.3|711.8|710.8|710.6|709.6|351
1686853500000|2023-06-15 18:25:00|711.1|710.1|711.9|710.9|712.6|711.6|710.4|709.4|575
1686853800000|2023-06-15 18:30:00|711.8|710.8|713.1|712.1|713.1|712.1|711.5|710.5|69
1686854100000|2023-06-15 18:35:00|712.9|711.9|711.9|710.9|713.1|712.1|711.8|710.8|10
1686854400000|2023-06-15 18:40:00|711.8|710.8|712.3|711.3|712.4|711.4|711.8|710.8|60
1686854700000|2023-06-15 18:45:00|712.4|711.4|712.3|711.3|712.4|711.4|712.1|711.1|48
1686855000000|2023-06-15 18:50:00|712.4|711.4|712.4|711.4|712.6|711.6|712.3|711.3|18
1686855300000|2023-06-15 18:55:00|712.3|711.3|712.6|711.6|712.9|711.9|712.1|711.1|58
1686855600000|2023-06-15 19:00:00|712.8|711.8|712.1|711.1|712.8|711.8|712.1|711.1|20
1686855900000|2023-06-15 19:05:00|712.3|711.3|712.4|711.4|712.6|711.6|712.1|711.1|8
1686856200000|2023-06-15 19:10:00|712.5|711.5|712.4|711.4|712.6|711.6|712.3|711.3|273
1686856500000|2023-06-15 19:15:00|712.1|711.1|712|711|712.1|711.1|711.6|710.6|20
1686856800000|2023-06-15 19:20:00|711.9|710.9|712.1|711.1|712.3|711.3|711.9|710.9|108
1686857100000|2023-06-15 19:25:00|712|711|712.1|711.1|712.1|711.1|711.9|710.9|80
1686857400000|2023-06-15 19:30:00|712|711|712|711|712.1|711.1|711.9|710.9|10
1686857700000|2023-06-15 19:35:00|711.9|710.9|711.6|710.6|711.9|710.9|711.6|710.6|21
1686858000000|2023-06-15 19:40:00|711.8|710.8|711.8|710.8|711.9|710.9|711.6|710.6|47
1686858300000|2023-06-15 19:45:00|711.6|710.6|711.8|710.8|711.9|710.9|711.4|710.4|16
1686858600000|2023-06-15 19:50:00|711.9|710.9|711.6|710.6|711.9|710.9|711.5|710.5|53
1686858900000|2023-06-15 19:55:00|711.5|710.5|711.5|710.5|711.6|710.6|711.4|710.4|15
1686859200000|2023-06-15 20:00:00|711.4|710.4|711.8|710.8|711.9|710.9|711.4|710.4|14
1686859500000|2023-06-15 20:05:00|711.6|710.6|711.9|710.9|711.9|710.9|711.5|710.5|56
1686859800000|2023-06-15 20:10:00|711.8|710.8|711.5|710.5|711.9|710.9|711.4|710.4|1
1686860100000|2023-06-15 20:15:00|711.4|710.4|712.1|711.1|712.1|711.1|711.4|710.4|73
1686860400000|2023-06-15 20:20:00|712|711|712.6|711.6|712.6|711.6|712|711|145
1686860700000|2023-06-15 20:25:00|712.4|711.4|712.4|711.4|712.5|711.5|712.1|711.1|41
1686861000000|2023-06-15 20:30:00|712.5|711.5|712.3|711.3|712.5|711.5|712.3|711.3|51
1686861300000|2023-06-15 20:35:00|711.9|710.9|712|711|712.3|711.3|711.6|710.6|236
1686861600000|2023-06-15 20:40:00|711.9|710.9|712.1|711.1|712.1|711.1|711.8|710.8|2
1686861900000|2023-06-15 20:45:00|712|711|712.3|711.3|712.6|711.6|712|711|13
1686862200000|2023-06-15 20:50:00|712.1|711.1|712|711|712.4|711.4|712|711|2
1686862500000|2023-06-15 20:55:00|712.1|711.1|712.3|711.3|712.3|711.3|711.9|710.9|26
1686862800000|2023-06-15 21:00:00|712.8|709.8|712.9|709.9|712.9|709.9|712.8|709.8|11
1686865500000|2023-06-15 21:45:00|||||||||3
1686865800000|2023-06-15 21:50:00|712.8|709.8|712.8|709.8|712.8|709.8|712.8|709.8|29
1686866100000|2023-06-15 21:55:00|712.3|711.3|712.4|711.4|712.4|711.4|712.3|711.3|0
1686877200000|2023-06-16 01:00:00|711.1|710.1|711.4|710.4|711.5|710.5|711|710|146
1686877500000|2023-06-16 01:05:00|711.3|710.3|711.4|710.4|711.5|710.5|711.3|710.3|3
1686877800000|2023-06-16 01:10:00|711.3|710.3|710.9|709.9|711.3|710.3|710.9|709.9|9
1686878100000|2023-06-16 01:15:00|711|710|711.1|710.1|711.1|710.1|710.8|709.8|2
1686878400000|2023-06-16 01:20:00|711.3|710.3|711.1|710.1|711.3|710.3|711|710|2
1686878700000|2023-06-16 01:25:00|711.3|710.3|711.3|710.3|711.4|710.4|711.3|710.3|1
1686879000000|2023-06-16 01:30:00|711.4|710.4|710.6|709.6|711.4|710.4|710.5|709.5|10
1686879300000|2023-06-16 01:35:00|710.8|709.8|710.9|709.9|711|710|710.5|709.5|0
1686879600000|2023-06-16 01:40:00|710.6|709.6|710.8|709.8|710.9|709.9|710.6|709.6|2
1686879900000|2023-06-16 01:45:00|710.9|709.9|711.6|710.6|711.6|710.6|710.9|709.9|40
1686880200000|2023-06-16 01:50:00|711.4|710.4|711.6|710.6|711.8|710.8|711.4|710.4|26
1686880500000|2023-06-16 01:55:00|711.8|710.8|711.6|710.6|711.8|710.8|711.5|710.5|3
1686880800000|2023-06-16 02:00:00|711.5|710.5|710.6|709.6|711.5|710.5|710.5|709.5|8
1686881100000|2023-06-16 02:05:00|710.8|709.8|710.4|709.4|711|710|710.4|709.4|2
1686881400000|2023-06-16 02:10:00|710.3|709.3|710.5|709.5|710.5|709.5|710.3|709.3|0
1686881700000|2023-06-16 02:15:00|710.4|709.4|710.6|709.6|710.8|709.8|710.4|709.4|2
1686882000000|2023-06-16 02:20:00|710.8|709.8|710.6|709.6|710.8|709.8|710.6|709.6|0
1686882300000|2023-06-16 02:25:00|710.3|709.3|710.3|709.3|710.6|709.6|710.3|709.3|217
1686882600000|2023-06-16 02:30:00|710.4|709.4|710|709|710.5|709.5|710|709|2
1686882900000|2023-06-16 02:35:00|710.1|709.1|710.1|709.1|710.3|709.3|709.9|708.9|9
1686883200000|2023-06-16 02:40:00|710|709|710.4|709.4|710.4|709.4|710|709|96
1686883500000|2023-06-16 02:45:00|710.5|709.5|710.5|709.5|710.6|709.6|710.3|709.3|14
1686883800000|2023-06-16 02:50:00|710.4|709.4|710.5|709.5|710.5|709.5|710.3|709.3|0
1686884100000|2023-06-16 02:55:00|710.3|709.3|710.3|709.3|710.5|709.5|710.1|709.1|0
1686884400000|2023-06-16 03:00:00|710.1|709.1|710.3|709.3|710.4|709.4|710.1|709.1|5
1686884700000|2023-06-16 03:05:00|710.4|709.4|711.1|710.1|711.1|710.1|710.3|709.3|324
1686885000000|2023-06-16 03:10:00|711.3|710.3|710.9|709.9|711.3|710.3|710.8|709.8|4
1686885300000|2023-06-16 03:15:00|710.6|709.6|710.6|709.6|710.6|709.6|710.5|709.5|1
1686885600000|2023-06-16 03:20:00|710.8|709.8|710.9|709.9|710.9|709.9|710.8|709.8|1
1686885900000|2023-06-16 03:25:00|711|710|711.1|710.1|711.1|710.1|711|710|1
1686886200000|2023-06-16 03:30:00|711|710|711|710|711.3|710.3|711|710|2
1686886500000|2023-06-16 03:35:00|711.1|710.1|711|710|711.1|710.1|711|710|0
1686886800000|2023-06-16 03:40:00|711.1|710.1|711|710|711.1|710.1|711|710|0
1686887100000|2023-06-16 03:45:00|710.9|709.9|710.8|709.8|711|710|710.8|709.8|7
1686887400000|2023-06-16 03:50:00|710.9|709.9|711.1|710.1|711.1|710.1|710.8|709.8|2
1686887700000|2023-06-16 03:55:00|711.3|710.3|711.3|710.3|711.3|710.3|711.3|710.3|0
1686888000000|2023-06-16 04:00:00|711.1|710.1|711|710|711.3|710.3|711|710|4
1686888300000|2023-06-16 04:05:00|711.1|710.1|711|710|711.1|710.1|710.9|709.9|0
1686888900000|2023-06-16 04:15:00|711.1|710.1|711.1|710.1|711.3|710.3|711.1|710.1|0
1686889200000|2023-06-16 04:20:00|711.3|710.3|711.3|710.3|711.4|710.4|711.3|710.3|5
1686889500000|2023-06-16 04:25:00|711.4|710.4|712.1|711.1|712.3|711.3|711.4|710.4|12
1686889800000|2023-06-16 04:30:00|711.9|710.9|711.6|710.6|711.9|710.9|711.6|710.6|99
1686890100000|2023-06-16 04:35:00|711.8|710.8|711.8|710.8|712|711|711.6|710.6|57
1686890400000|2023-06-16 04:40:00|711.9|710.9|711.9|710.9|711.9|710.9|711.9|710.9|0
1686890700000|2023-06-16 04:45:00|711.8|710.8|711.6|710.6|711.8|710.8|711.6|710.6|4
1686891000000|2023-06-16 04:50:00|711.5|710.5|711.5|710.5|711.6|710.6|711.5|710.5|11
1686891300000|2023-06-16 04:55:00|711.8|710.8|711.9|710.9|711.9|710.9|711.5|710.5|146
1686891600000|2023-06-16 05:00:00|711.8|710.8|711.8|710.8|711.9|710.9|711.6|710.6|1
1686891900000|2023-06-16 05:05:00|711.9|710.9|712|711|712|711|711.8|710.8|2
1686892200000|2023-06-16 05:10:00|711.9|710.9|711.3|710.3|711.9|710.9|711.1|710.1|9
1686892500000|2023-06-16 05:15:00|711.4|710.4|711.6|710.6|711.6|710.6|711.3|710.3|35
1686892800000|2023-06-16 05:20:00|711.8|710.8|711.9|710.9|712|711|711.8|710.8|8
1686893100000|2023-06-16 05:25:00|712.1|711.1|712.9|711.9|713|712|712.1|711.1|267
1686893400000|2023-06-16 05:30:00|713|712|713.1|712.1|713.3|712.3|712.8|711.8|5
1686893700000|2023-06-16 05:35:00|713.3|712.3|713.3|712.3|713.3|712.3|712.6|711.6|11
1686894000000|2023-06-16 05:40:00|713.1|712.1|714.1|713.1|714.3|713.3|713.1|712.1|361
1686894300000|2023-06-16 05:45:00|714.3|713.3|714.8|713.8|715|714|714.1|713.1|25
1686894600000|2023-06-16 05:50:00|714.6|713.6|714.5|713.5|714.6|713.6|714.1|713.1|7
1686894900000|2023-06-16 05:55:00|714.4|713.4|714.8|713.8|715|714|714.4|713.4|16
1686895200000|2023-06-16 06:00:00|714.9|713.9|715.4|714.4|715.4|714.4|714.4|713.4|152
1686895500000|2023-06-16 06:05:00|715.5|714.5|715.1|714.1|715.6|714.6|714.9|713.9|33
1686895800000|2023-06-16 06:10:00|715.4|714.4|715|714|715.5|714.5|714.9|713.9|34
1686896100000|2023-06-16 06:15:00|714.9|713.9|715.4|714.4|715.4|714.4|714.9|713.9|33
1686896400000|2023-06-16 06:20:00|715.3|714.3|715.1|714.1|715.4|714.4|714.9|713.9|93
1686896700000|2023-06-16 06:25:00|715|714|714.9|713.9|715.4|714.4|714.1|713.1|183
1686897000000|2023-06-16 06:30:00|714.8|713.8|714.3|713.3|715|714|714.1|713.1|141
1686897300000|2023-06-16 06:35:00|714.4|713.4|713.1|712.1|714.6|713.6|713.1|712.1|429
1686897600000|2023-06-16 06:40:00|713.3|712.3|712.6|711.6|713.3|712.3|712.4|711.4|155
1686897900000|2023-06-16 06:45:00|712.8|711.8|712.9|711.9|713.6|712.6|712.6|711.6|209
1686898200000|2023-06-16 06:50:00|713|712|713.4|712.4|713.6|712.6|712.9|711.9|187
1686898500000|2023-06-16 06:55:00|713.5|712.5|713.4|712.4|713.9|712.9|713.1|712.1|121
1686898800000|2023-06-16 07:00:00|713.6|712.6|714|713|714.3|713.3|713.5|712.5|80
1686899100000|2023-06-16 07:05:00|713.9|712.9|712.8|711.8|714|713|712.1|711.1|22
1686899400000|2023-06-16 07:10:00|712.9|711.9|712.4|711.4|713|712|712.4|711.4|64
1686899700000|2023-06-16 07:15:00|712.5|711.5|712.3|711.3|713.1|712.1|711.8|710.8|469
1686900000000|2023-06-16 07:20:00|712.1|711.1|712.5|711.5|713|712|711.8|710.8|434
1686900300000|2023-06-16 07:25:00|712.4|711.4|712.1|711.1|713.1|712.1|712.1|711.1|399
1686900600000|2023-06-16 07:30:00|712.3|711.3|711.6|710.6|712.5|711.5|711.6|710.6|189
1686900900000|2023-06-16 07:35:00|711.8|710.8|712.3|711.3|712.4|711.4|710.5|709.5|281
1686901200000|2023-06-16 07:40:00|712.1|711.1|711.6|710.6|712.1|711.1|711.3|710.3|86
1686901500000|2023-06-16 07:45:00|711.8|710.8|711.4|710.4|712.1|711.1|711.1|710.1|341
1686901800000|2023-06-16 07:50:00|711.5|710.5|710.4|709.4|711.5|710.5|710.1|709.1|880
1686902100000|2023-06-16 07:55:00|710.5|709.5|710|709|710.8|709.8|709.8|708.8|295
1686902400000|2023-06-16 08:00:00|710.1|709.1|709.4|708.4|710.1|709.1|709.1|708.1|726
1686902700000|2023-06-16 08:05:00|709.3|708.3|709.6|708.6|710.4|709.4|709.1|708.1|664
1686903000000|2023-06-16 08:10:00|709.8|708.8|710.1|709.1|711.5|710.5|709.6|708.6|471
1686903300000|2023-06-16 08:15:00|710.3|709.3|712.6|711.6|713.1|712.1|710.1|709.1|928
1686903600000|2023-06-16 08:20:00|712.9|711.9|711.8|710.8|713.4|712.4|711.6|710.6|607
1686903900000|2023-06-16 08:25:00|711.9|710.9|712.9|711.9|713.3|712.3|711.5|710.5|869
1686904200000|2023-06-16 08:30:00|712.8|711.8|714.4|713.4|714.8|713.8|712.8|711.8|619
1686904500000|2023-06-16 08:35:00|714.5|713.5|714.5|713.5|714.9|713.9|713.9|712.9|653
1686904800000|2023-06-16 08:40:00|714.4|713.4|713.1|712.1|714.4|713.4|712.4|711.4|525
1686905100000|2023-06-16 08:45:00|713.3|712.3|712.3|711.3|713.9|712.9|712.1|711.1|343
1686905400000|2023-06-16 08:50:00|712.1|711.1|713.3|712.3|713.6|712.6|711.9|710.9|578
1686905700000|2023-06-16 08:55:00|713.4|712.4|713.1|712.1|714.4|713.4|712.8|711.8|834
1686906000000|2023-06-16 09:00:00|713.3|712.3|712.3|711.3|714|713|711.3|710.3|703
1686906300000|2023-06-16 09:05:00|712.5|711.5|712.5|711.5|714|713|711.9|710.9|383
1686906600000|2023-06-16 09:10:00|712.6|711.6|711.5|710.5|713.4|712.4|711.5|710.5|278
1686906900000|2023-06-16 09:15:00|711.6|710.6|711.1|710.1|712.3|711.3|710.9|709.9|71
1686907200000|2023-06-16 09:20:00|711|710|710.5|709.5|711.4|710.4|710|709|108
1686907500000|2023-06-16 09:25:00|710.4|709.4|710|709|711|710|709.5|708.5|611
1686907800000|2023-06-16 09:30:00|710.1|709.1|709.9|708.9|710.6|709.6|709.4|708.4|339
1686908100000|2023-06-16 09:35:00|710|709|710.3|709.3|711.1|710.1|709.8|708.8|898
1686908400000|2023-06-16 09:40:00|710.4|709.4|710.8|709.8|710.9|709.9|710.3|709.3|135
1686908700000|2023-06-16 09:45:00|711|710|709.9|708.9|711.4|710.4|709.1|708.1|345
1686909000000|2023-06-16 09:50:00|709.8|708.8|709.8|708.8|710|709|709.4|708.4|179
1686909300000|2023-06-16 09:55:00|709.6|708.6|710.4|709.4|711|710|709.6|708.6|614
1686909600000|2023-06-16 10:00:00|710.5|709.5|710.4|709.4|710.6|709.6|709.9|708.9|102
1686909900000|2023-06-16 10:05:00|710.3|709.3|710.5|709.5|711.1|710.1|710|709|121
1686910200000|2023-06-16 10:10:00|710.4|709.4|710|709|710.8|709.8|709.8|708.8|214
1686910500000|2023-06-16 10:15:00|710.1|709.1|710|709|710.3|709.3|709.8|708.8|192
1686910800000|2023-06-16 10:20:00|709.9|708.9|710.1|709.1|710.4|709.4|709.9|708.9|43
1686911100000|2023-06-16 10:25:00|710.3|709.3|709.6|708.6|710.3|709.3|709.4|708.4|218
1686911400000|2023-06-16 10:30:00|709.5|708.5|709.3|708.3|709.6|708.6|709.1|708.1|128
1686911700000|2023-06-16 10:35:00|709.4|708.4|709.6|708.6|709.9|708.9|708.9|707.9|133
1686912000000|2023-06-16 10:40:00|709.8|708.8|709.4|708.4|709.8|708.8|709.1|708.1|79
1686912300000|2023-06-16 10:45:00|709.3|708.3|709.6|708.6|709.6|708.6|709.1|708.1|43
1686912600000|2023-06-16 10:50:00|709.4|708.4|710.4|709.4|710.5|709.5|708.9|707.9|53
1686912900000|2023-06-16 10:55:00|710.1|709.1|711.6|710.6|711.6|710.6|710.1|709.1|125
1686913200000|2023-06-16 11:00:00|711.5|710.5|712.8|711.8|712.8|711.8|711.4|710.4|83
1686913500000|2023-06-16 11:05:00|712.6|711.6|711.8|710.8|712.8|711.8|711.8|710.8|208
1686913800000|2023-06-16 11:10:00|711.6|710.6|711.8|710.8|712|711|711.4|710.4|151
1686914100000|2023-06-16 11:15:00|711.9|710.9|713|712|713.6|712.6|711.8|710.8|487
1686914400000|2023-06-16 11:20:00|712.9|711.9|713.4|712.4|713.4|712.4|712.6|711.6|178
1686914700000|2023-06-16 11:25:00|713.3|712.3|714.1|713.1|714.1|713.1|713.1|712.1|117
1686915000000|2023-06-16 11:30:00|714.3|713.3|714.5|713.5|714.8|713.8|714|713|1413
1686915300000|2023-06-16 11:35:00|714.6|713.6|715|714|715.4|714.4|714.1|713.1|740
1686915600000|2023-06-16 11:40:00|715.4|714.4|715.6|714.6|715.9|714.9|714.9|713.9|1121
1686915900000|2023-06-16 11:45:00|715.8|714.8|715.5|714.5|716.6|715.6|715.4|714.4|671
1686916200000|2023-06-16 11:50:00|715.6|714.6|716.4|715.4|716.5|715.5|715.5|714.5|150
1686916500000|2023-06-16 11:55:00|716.5|715.5|716.5|715.5|716.6|715.6|715.6|714.6|126
1686916800000|2023-06-16 12:00:00|716.4|715.4|716.3|715.3|716.9|715.9|715.6|714.6|296
1686917100000|2023-06-16 12:05:00|716.1|715.1|716|715|716.6|715.6|716|715|64
1686917400000|2023-06-16 12:10:00|715.9|714.9|717.4|716.4|717.9|716.9|715.6|714.6|851
1686917700000|2023-06-16 12:15:00|717.3|716.3|717.3|716.3|718.1|717.1|716.8|715.8|856
1686918000000|2023-06-16 12:20:00|717.4|716.4|717.9|716.9|717.9|716.9|717|716|772
1686918300000|2023-06-16 12:25:00|718|717|719.4|718.4|719.8|718.8|717.9|716.9|1486
1686918600000|2023-06-16 12:30:00|719.5|718.5|719.8|718.8|719.9|718.9|718.9|717.9|1723
1686918900000|2023-06-16 12:35:00|719.9|718.9|719.9|718.9|720.1|719.1|719.1|718.1|610
1686919200000|2023-06-16 12:40:00|720.1|719.1|721.6|720.6|721.9|720.9|719.9|718.9|853
1686919500000|2023-06-16 12:45:00|721.5|720.5|721.9|720.9|722.3|721.3|721.4|720.4|1122
1686919800000|2023-06-16 12:50:00|722|721|722.9|721.9|723.4|722.4|721.9|720.9|685
1686920100000|2023-06-16 12:55:00|722.6|721.6|722.5|721.5|722.8|721.8|721.8|720.8|2555
1686920400000|2023-06-16 13:00:00|722.6|721.6|721.8|720.8|723.4|722.4|721.4|720.4|2536
1686920700000|2023-06-16 13:05:00|721.9|720.9|720.9|719.9|722.9|721.9|720.1|719.1|1407
1686921000000|2023-06-16 13:10:00|721|720|720.9|719.9|721.5|720.5|719|718|2581
1686921300000|2023-06-16 13:15:00|720.6|719.6|719.9|718.9|720.9|719.9|718.8|717.8|903
1686921600000|2023-06-16 13:20:00|719.6|718.6|718.3|717.3|719.8|718.8|717.9|716.9|522
1686921900000|2023-06-16 13:25:00|718.1|717.1|718.6|717.6|718.8|717.8|716.5|715.5|1652
1686922200000|2023-06-16 13:30:00|718.5|717.5|719.4|718.4|719.9|718.9|717.9|716.9|915
1686922500000|2023-06-16 13:35:00|719.3|718.3|718.1|717.1|719.3|718.3|716.9|715.9|693
1686922800000|2023-06-16 13:40:00|717.9|716.9|716.6|715.6|718.1|717.1|716.1|715.1|3332
1686923100000|2023-06-16 13:45:00|716.8|715.8|716.3|715.3|716.8|715.8|714.8|713.8|1059
1686923400000|2023-06-16 13:50:00|716.1|715.1|717.1|716.1|717.8|716.8|716.1|715.1|563
1686923700000|2023-06-16 13:55:00|717.3|716.3|716.4|715.4|717.4|716.4|715.9|714.9|257
1686924000000|2023-06-16 14:00:00|716.8|715.8|718.9|717.9|719.1|718.1|716.6|715.6|344
1686924300000|2023-06-16 14:05:00|719|718|720|719|720.1|719.1|718.4|717.4|205
1686924600000|2023-06-16 14:10:00|720.1|719.1|721.5|720.5|722.1|721.1|719.8|718.8|819
1686924900000|2023-06-16 14:15:00|721.4|720.4|720.3|719.3|722|721|720|719|169
1686925200000|2023-06-16 14:20:00|720.1|719.1|720.1|719.1|721.1|720.1|719.9|718.9|281
1686925500000|2023-06-16 14:25:00|720|719|721.5|720.5|721.6|720.6|720|719|364
1686925800000|2023-06-16 14:30:00|721.6|720.6|722.1|721.1|722.4|721.4|721.4|720.4|386
1686926100000|2023-06-16 14:35:00|722|721|721.3|720.3|722.1|721.1|720.1|719.1|428
1686926400000|2023-06-16 14:40:00|721.4|720.4|722|721|722.4|721.4|720.9|719.9|201
1686926700000|2023-06-16 14:45:00|722.1|721.1|722.9|721.9|723.4|722.4|720.9|719.9|579
1686927000000|2023-06-16 14:50:00|723|722|723.6|722.6|724.1|723.1|722.6|721.6|352
1686927300000|2023-06-16 14:55:00|723.8|722.8|724.1|723.1|724.1|723.1|723.1|722.1|1079
1686927600000|2023-06-16 15:00:00|724|723|722.5|721.5|724|723|722|721|729
1686927900000|2023-06-16 15:05:00|722.6|721.6|722.9|721.9|723.1|722.1|720.4|719.4|987
1686928200000|2023-06-16 15:10:00|722.8|721.8|722.1|721.1|722.9|721.9|721.4|720.4|640
1686928500000|2023-06-16 15:15:00|722.3|721.3|721.4|720.4|722.4|721.4|720.4|719.4|1161
1686928800000|2023-06-16 15:20:00|721.5|720.5|720.4|719.4|721.9|720.9|720|719|779
1686929100000|2023-06-16 15:25:00|720.1|719.1|721.3|720.3|721.8|720.8|719.6|718.6|2885
1686929400000|2023-06-16 15:30:00|721.1|720.1|723.1|722.1|723.3|722.3|720.8|719.8|2609
1686929700000|2023-06-16 15:35:00|722.9|721.9|722.6|721.6|723.4|722.4|722|721|2368
1686930000000|2023-06-16 15:40:00|722.9|721.9|723.4|722.4|724.6|723.6|722.9|721.9|2026
1686930300000|2023-06-16 15:45:00|723.5|722.5|723|722|723.9|722.9|722.1|721.1|428
1686930600000|2023-06-16 15:50:00|722.9|721.9|723.8|722.8|723.9|722.9|722.1|721.1|231
1686930900000|2023-06-16 15:55:00|723.6|722.6|724.8|723.8|724.9|723.9|723.4|722.4|509
1686931200000|2023-06-16 16:00:00|724.6|723.6|725.1|724.1|725.9|724.9|724.6|723.6|630
1686931500000|2023-06-16 16:05:00|725.3|724.3|724.5|723.5|725.4|724.4|724.4|723.4|203
1686931800000|2023-06-16 16:10:00|724.6|723.6|723.9|722.9|724.6|723.6|722.9|721.9|364
1686932100000|2023-06-16 16:15:00|724|723|724.5|723.5|724.9|723.9|723.8|722.8|154
1686932400000|2023-06-16 16:20:00|724.6|723.6|726.4|725.4|726.4|725.4|723.9|722.9|756
1686932700000|2023-06-16 16:25:00|726.3|725.3|726.1|725.1|726.6|725.6|725.1|724.1|487
1686933000000|2023-06-16 16:30:00|726.4|725.4|726|725|726.6|725.6|725.4|724.4|195
1686933300000|2023-06-16 16:35:00|725.9|724.9|725.6|724.6|725.9|724.9|724.8|723.8|125
1686933600000|2023-06-16 16:40:00|725.4|724.4|724.3|723.3|725.9|724.9|724.1|723.1|743
1686933900000|2023-06-16 16:45:00|724.4|723.4|724.9|723.9|725.1|724.1|724.3|723.3|61
1686934200000|2023-06-16 16:50:00|724.8|723.8|725.6|724.6|726|725|724.3|723.3|222
1686934500000|2023-06-16 16:55:00|725.5|724.5|725.4|724.4|726.1|725.1|725.4|724.4|84
1686934800000|2023-06-16 17:00:00|725.5|724.5|724.6|723.6|726.3|725.3|724.6|723.6|437
1686935100000|2023-06-16 17:05:00|724.8|723.8|723.8|722.8|725|724|723.6|722.6|525
1686935400000|2023-06-16 17:10:00|723.6|722.6|724.8|723.8|725.4|724.4|723.6|722.6|592
1686935700000|2023-06-16 17:15:00|724.6|723.6|725.1|724.1|725.8|724.8|724.6|723.6|212
1686936000000|2023-06-16 17:20:00|725.3|724.3|725.1|724.1|725.6|724.6|724.8|723.8|132
1686936300000|2023-06-16 17:25:00|725.3|724.3|725.4|724.4|725.4|724.4|724.6|723.6|165
1686936600000|2023-06-16 17:30:00|725.3|724.3|724.9|723.9|725.9|724.9|724.1|723.1|905
1686936900000|2023-06-16 17:35:00|724.8|723.8|723.9|722.9|725.1|724.1|723.4|722.4|245
1686937200000|2023-06-16 17:40:00|724.1|723.1|723.6|722.6|724.6|723.6|723.5|722.5|440
1686937500000|2023-06-16 17:45:00|723.8|722.8|723.1|722.1|723.8|722.8|722.8|721.8|640
1686937800000|2023-06-16 17:50:00|723.6|722.6|723.9|722.9|723.9|722.9|723.4|722.4|189
1686938100000|2023-06-16 17:55:00|724|723|724.9|723.9|724.9|723.9|723.9|722.9|255
1686938400000|2023-06-16 18:00:00|724.8|723.8|723.3|722.3|724.8|723.8|722.8|721.8|136
1686938700000|2023-06-16 18:05:00|723.4|722.4|723.5|722.5|723.6|722.6|722.8|721.8|91
1686939000000|2023-06-16 18:10:00|723.6|722.6|723.6|722.6|724.4|723.4|723.4|722.4|169
1686939300000|2023-06-16 18:15:00|723.9|722.9|724.5|723.5|724.8|723.8|723.6|722.6|398
1686939600000|2023-06-16 18:20:00|724.6|723.6|725.4|724.4|725.4|724.4|724.1|723.1|410
1686939900000|2023-06-16 18:25:00|725.3|724.3|726.6|725.6|726.9|725.9|724.1|723.1|568
1686940200000|2023-06-16 18:30:00|726.9|725.9|726.1|725.1|726.9|725.9|725.9|724.9|224
1686940500000|2023-06-16 18:35:00|726|725|726.1|725.1|726.3|725.3|725.6|724.6|93
1686940800000|2023-06-16 18:40:00|726|725|726.1|725.1|726.3|725.3|725.6|724.6|139
1686941100000|2023-06-16 18:45:00|725.9|724.9|726.4|725.4|726.5|725.5|725.8|724.8|445
1686941400000|2023-06-16 18:50:00|726.5|725.5|726.8|725.8|727.1|726.1|726.5|725.5|41
1686941700000|2023-06-16 18:55:00|726.9|725.9|726.9|725.9|727.1|726.1|726.5|725.5|52
1686942000000|2023-06-16 19:00:00|727|726|727.1|726.1|727.1|726.1|726.9|725.9|481
1686942300000|2023-06-16 19:05:00|727|726|726.8|725.8|727.1|726.1|726.6|725.6|34
1686942600000|2023-06-16 19:10:00|726.9|725.9|726.9|725.9|727.1|726.1|726.8|725.8|39
1686942900000|2023-06-16 19:15:00|726.8|725.8|727.1|726.1|727.1|726.1|726.8|725.8|42
1686943200000|2023-06-16 19:20:00|727|726|726.9|725.9|727.1|726.1|726.6|725.6|39
1686943500000|2023-06-16 19:25:00|726.8|725.8|727|726|727.4|726.4|726.6|725.6|55
1686943800000|2023-06-16 19:30:00|726.9|725.9|726.9|725.9|727.1|726.1|726.8|725.8|42
1686944100000|2023-06-16 19:35:00|726.8|725.8|727|726|727.3|726.3|726.8|725.8|19
1686944400000|2023-06-16 19:40:00|726.8|725.8|726.9|725.9|727.1|726.1|726.8|725.8|70
1686944700000|2023-06-16 19:45:00|726.8|725.8|726.3|725.3|726.8|725.8|726.1|725.1|30
1686945000000|2023-06-16 19:50:00|726.1|725.1|726.4|725.4|726.5|725.5|726.1|725.1|17
1686945300000|2023-06-16 19:55:00|726.3|725.3|725.8|724.8|726.4|725.4|725.8|724.8|58
1686945600000|2023-06-16 20:00:00|725.9|724.9|726.4|725.4|726.5|725.5|725.8|724.8|26
1686945900000|2023-06-16 20:05:00|726.3|725.3|726.9|725.9|727|726|726.3|725.3|9
1686946200000|2023-06-16 20:10:00|726.6|725.6|726.8|725.8|726.8|725.8|726.6|725.6|0
1686946500000|2023-06-16 20:15:00|726.6|725.6|726.8|725.8|726.8|725.8|726.4|725.4|10
1686946800000|2023-06-16 20:20:00|726.6|725.6|726.8|725.8|726.9|725.9|726.6|725.6|2
1686947100000|2023-06-16 20:25:00|726.9|725.9|726.8|725.8|726.9|725.9|726.6|725.6|1
1686947400000|2023-06-16 20:30:00|726.9|725.9|726.6|725.6|726.9|725.9|726.6|725.6|2
1686947700000|2023-06-16 20:35:00|726.5|725.5|726.8|725.8|726.9|725.9|726.4|725.4|2
1686948000000|2023-06-16 20:40:00|726.6|725.6|726|725|726.8|725.8|725.9|724.9|34
1686948300000|2023-06-16 20:45:00|725.5|724.5|726.4|725.4|726.4|725.4|725.1|724.1|272
1686948600000|2023-06-16 20:50:00|726.5|725.5|725.5|724.5|726.5|725.5|725.5|724.5|9
1686948900000|2023-06-16 20:55:00|725.8|724.8|725.4|724.4|725.9|724.8|724.8|722.6|13
1687136400000|2023-06-19 01:00:00|721.5|720.5|720.8|719.8|721.9|720.9|720.8|719.8|15
1687136700000|2023-06-19 01:05:00|720.6|719.6|718.9|717.9|720.8|719.8|718.8|717.8|38
1687137000000|2023-06-19 01:10:00|718.6|717.6|719.4|718.4|719.4|718.4|718.1|717.1|56
1687137300000|2023-06-19 01:15:00|719.3|718.3|719.8|718.8|719.9|718.9|719.3|718.3|10
1687137600000|2023-06-19 01:20:00|719.9|718.9|719.4|718.4|719.9|718.9|719.4|718.4|8
1687137900000|2023-06-19 01:25:00|719.5|718.5|719.9|718.9|719.9|718.9|719.4|718.4|0
1687138200000|2023-06-19 01:30:00|719.8|718.8|718.8|717.8|719.8|718.8|718.6|717.6|23
1687138500000|2023-06-19 01:35:00|718.6|717.6|718.5|717.5|718.9|717.9|718.3|717.3|15
1687138800000|2023-06-19 01:40:00|718.6|717.6|718.3|717.3|719|718|718.3|717.3|3
1687139100000|2023-06-19 01:45:00|718.4|717.4|718.8|717.8|719|718|718.3|717.3|1
1687139400000|2023-06-19 01:50:00|718.6|717.6|719|718|719.1|718.1|718.1|717.1|5
1687139700000|2023-06-19 01:55:00|718.8|717.8|719.1|718.1|719.4|718.4|718.8|717.8|1
1687140000000|2023-06-19 02:00:00|719.3|718.3|718.8|717.8|719.4|718.4|718.8|717.8|6
1687140300000|2023-06-19 02:05:00|718.6|717.6|718.3|717.3|718.9|717.9|718.3|717.3|5
1687140600000|2023-06-19 02:10:00|718.4|717.4|718.1|717.1|718.4|717.4|718|717|0
1687140900000|2023-06-19 02:15:00|718|717|718.6|717.6|718.6|717.6|718|717|5
1687141200000|2023-06-19 02:20:00|719|718|718.8|717.8|719|718|718.8|717.8|3
1687141500000|2023-06-19 02:25:00|718.6|717.6|718.6|717.6|718.8|717.8|718.5|717.5|4
1687141800000|2023-06-19 02:30:00|718.5|717.5|718.3|717.3|718.5|717.5|718|717|10
1687142100000|2023-06-19 02:35:00|718.1|717.1|718.1|717.1|718.3|717.3|718.1|717.1|0
1687142400000|2023-06-19 02:40:00|718.3|717.3|717.4|716.4|718.3|717.3|717.3|716.3|65
1687142700000|2023-06-19 02:45:00|717.5|716.5|717.5|716.5|717.9|716.9|717.3|716.3|1
1687143000000|2023-06-19 02:50:00|717.3|716.3|717.4|716.4|717.5|716.5|717.1|716.1|273
1687143300000|2023-06-19 02:55:00|717.3|716.3|717.4|716.4|717.4|716.4|717.1|716.1|13
1687143600000|2023-06-19 03:00:00|717.3|716.3|717.5|716.5|717.6|716.6|717.3|716.3|3
1687143900000|2023-06-19 03:05:00|717.6|716.6|717.6|716.6|718.1|717.1|717.5|716.5|5
1687144200000|2023-06-19 03:10:00|717.8|716.8|717.5|716.5|717.8|716.8|717.4|716.4|4
1687144500000|2023-06-19 03:15:00|717.6|716.6|718|717|718|717|717.6|716.6|8
1687144800000|2023-06-19 03:20:00|717.9|716.9|718|717|718.1|717.1|717.9|716.9|1
1687145100000|2023-06-19 03:25:00|717.9|716.9|718.3|717.3|718.4|717.4|717.6|716.6|37
1687145400000|2023-06-19 03:30:00|718.4|717.4|718.5|717.5|718.5|717.5|718.3|717.3|10
1687145700000|2023-06-19 03:35:00|718.4|717.4|718.1|717.1|718.5|717.5|718.1|717.1|0
1687146000000|2023-06-19 03:40:00|718.3|717.3|718.1|717.1|718.3|717.3|718.1|717.1|0
1687146300000|2023-06-19 03:45:00|718.3|717.3|718.3|717.3|718.3|717.3|718|717|31
1687146600000|2023-06-19 03:50:00|718.4|717.4|718.9|717.9|718.9|717.9|718.4|717.4|53
1687146900000|2023-06-19 03:55:00|718.6|717.6|718.8|717.8|718.8|717.8|718.6|717.6|6
1687147200000|2023-06-19 04:00:00|718.6|717.6|718.4|717.4|718.6|717.6|718.4|717.4|0
1687147800000|2023-06-19 04:10:00|718.3|717.3|718.3|717.3|718.4|717.4|718.3|717.3|0
1687148100000|2023-06-19 04:15:00|718.4|717.4|718.6|717.6|718.6|717.6|718.4|717.4|5
1687148700000|2023-06-19 04:25:00|||||||||1
1687149000000|2023-06-19 04:30:00|718.8|717.8|718.8|717.8|718.9|717.9|718.6|717.6|14
1687149300000|2023-06-19 04:35:00|718.9|717.9|718.8|717.8|718.9|717.9|718.8|717.8|7
1687149600000|2023-06-19 04:40:00|718.6|717.6|718.6|717.6|718.6|717.6|718.6|717.6|0
1687149900000|2023-06-19 04:45:00|718.4|717.4|718.1|717.1|718.4|717.4|718.1|717.1|11
1687150200000|2023-06-19 04:50:00|718|717|718.5|717.5|718.5|717.5|718|717|12
1687150500000|2023-06-19 04:55:00|718.6|717.6|718.8|717.8|718.9|717.9|718.5|717.5|50
1687150800000|2023-06-19 05:00:00|719|718|719|718|719|718|718.9|717.9|6
1687151100000|2023-06-19 05:05:00|719.3|718.3|719.3|718.3|719.3|718.3|719.3|718.3|0
1687151400000|2023-06-19 05:10:00|719.4|718.4|719.3|718.3|719.4|718.4|719.1|718.1|2
1687151700000|2023-06-19 05:15:00|719.5|718.5|719.4|718.4|719.8|718.8|719.4|718.4|4
1687152000000|2023-06-19 05:20:00|719.3|718.3|719.4|718.4|719.4|718.4|719.3|718.3|5
1687152300000|2023-06-19 05:25:00|719.5|718.5|720|719|720|719|719.5|718.5|0
1687152600000|2023-06-19 05:30:00|720.3|719.3|721.1|720.1|721.3|720.3|720|719|0
1687152900000|2023-06-19 05:35:00|721|720|720.6|719.6|721.1|720.1|720.5|719.5|31
1687153200000|2023-06-19 05:40:00|720.5|719.5|720.6|719.6|720.8|719.8|720.3|719.3|1
1687153500000|2023-06-19 05:45:00|720.8|719.8|720.8|719.8|721.1|720.1|720.5|719.5|45
1687153800000|2023-06-19 05:50:00|720.6|719.6|720|719|720.8|719.8|720|719|5
1687154100000|2023-06-19 05:55:00|720.1|719.1|720|719|720.8|719.8|720|719|1
1687154400000|2023-06-19 06:00:00|720.3|719.3|720.4|719.4|721|720|720|719|16
1687154700000|2023-06-19 06:05:00|720.1|719.1|720.3|719.3|720.4|719.4|719.6|718.6|84
1687155000000|2023-06-19 06:10:00|720.5|719.5|721.8|720.8|721.9|720.9|720.4|719.4|838
1687155300000|2023-06-19 06:15:00|721.6|720.6|720.9|719.9|721.6|720.6|720.9|719.9|84
1687155600000|2023-06-19 06:20:00|720.8|719.8|720.6|719.6|720.9|719.9|720.5|719.5|6
1687155900000|2023-06-19 06:25:00|720.8|719.8|720.6|719.6|721|720|720.6|719.6|5
1687156200000|2023-06-19 06:30:00|720.9|719.9|721.4|720.4|721.4|720.4|720.6|719.6|17
1687156500000|2023-06-19 06:35:00|721.3|720.3|721.5|720.5|721.5|720.5|721.1|720.1|16
1687156800000|2023-06-19 06:40:00|721.4|720.4|721.4|720.4|721.8|720.8|721.4|720.4|93
1687157100000|2023-06-19 06:45:00|721.5|720.5|721.4|720.4|721.6|720.6|721.4|720.4|1
1687157400000|2023-06-19 06:50:00|721.6|720.6|721.5|720.5|721.9|720.9|721.4|720.4|62
1687157700000|2023-06-19 06:55:00|721.6|720.6|721.8|720.8|722.4|721.4|721.6|720.6|39
1687158000000|2023-06-19 07:00:00|721.9|720.9|721.6|720.6|722|721|720.1|719.1|641
1687158300000|2023-06-19 07:05:00|721.5|720.5|720.5|719.5|721.5|720.5|720.1|719.1|101
1687158600000|2023-06-19 07:10:00|720.6|719.6|720.4|719.4|720.6|719.6|719.8|718.8|52
1687158900000|2023-06-19 07:15:00|720.3|719.3|721.5|720.5|721.6|720.6|720.1|719.1|119
1687159200000|2023-06-19 07:20:00|721.4|720.4|721.4|720.4|721.5|720.5|721.1|720.1|96
1687159500000|2023-06-19 07:25:00|721.6|720.6|722.3|721.3|723.1|722.1|721.6|720.6|543
1687159800000|2023-06-19 07:30:00|722.4|721.4|723.1|722.1|723.1|722.1|722|721|58
1687160100000|2023-06-19 07:35:00|723.4|722.4|722.8|721.8|723.6|722.6|721.8|720.8|552
1687160400000|2023-06-19 07:40:00|722.6|721.6|722|721|723.8|722.8|721.8|720.8|442
1687160700000|2023-06-19 07:45:00|721.9|720.9|720.9|719.9|721.9|720.9|720.8|719.8|430
1687161000000|2023-06-19 07:50:00|721|720|721.3|720.3|721.4|720.4|720.9|719.9|121
1687161300000|2023-06-19 07:55:00|721.1|720.1|720.6|719.6|721.4|720.4|720.1|719.1|323
1687161600000|2023-06-19 08:00:00|720.4|719.4|720.3|719.3|720.4|719.4|719.5|718.5|177
1687161900000|2023-06-19 08:05:00|720.1|719.1|719.9|718.9|720.5|719.5|719.6|718.6|380
1687162200000|2023-06-19 08:10:00|720|719|720.1|719.1|720.5|719.5|719.6|718.6|296
1687162500000|2023-06-19 08:15:00|720.3|719.3|721|720|721.1|720.1|719.9|718.9|242
1687162800000|2023-06-19 08:20:00|720.9|719.9|720.4|719.4|720.9|719.9|719.9|718.9|133
1687163100000|2023-06-19 08:25:00|720.1|719.1|721.4|720.4|721.6|720.6|720.1|719.1|863
1687163400000|2023-06-19 08:30:00|721.3|720.3|721.9|720.9|722.1|721.1|720.9|719.9|650
1687163700000|2023-06-19 08:35:00|721.4|720.4|721.6|720.6|721.6|720.6|720.6|719.6|429
1687164000000|2023-06-19 08:40:00|721.4|720.4|720.8|719.8|721.4|720.4|720.3|719.3|566
1687164300000|2023-06-19 08:45:00|720.9|719.9|720.6|719.6|720.9|719.9|720.4|719.4|69
1687164600000|2023-06-19 08:50:00|720.8|719.8|721|720|721.5|720.5|720.8|719.8|112
1687164900000|2023-06-19 08:55:00|720.9|719.9|721.1|720.1|721.4|720.4|720.6|719.6|271
1687165200000|2023-06-19 09:00:00|720.9|719.9|721.4|720.4|721.6|720.6|720.5|719.5|59
1687165500000|2023-06-19 09:05:00|721.5|720.5|722.6|721.6|722.9|721.9|721.5|720.5|244
1687165800000|2023-06-19 09:10:00|722.4|721.4|722.1|721.1|722.6|721.6|721.9|720.9|283
1687166100000|2023-06-19 09:15:00|722.3|721.3|721.9|720.9|722.4|721.4|721.9|720.9|136
1687166400000|2023-06-19 09:20:00|722.1|721.1|723.3|722.3|723.6|722.6|722|721|54
1687166700000|2023-06-19 09:25:00|723.1|722.1|722.6|721.6|723.1|722.1|722.5|721.5|72
1687167000000|2023-06-19 09:30:00|722.5|721.5|721.4|720.4|722.8|721.8|721.4|720.4|703
1687167300000|2023-06-19 09:35:00|721.5|720.5|720.4|719.4|721.6|720.6|720.4|719.4|550
1687167600000|2023-06-19 09:40:00|720.6|719.6|721.3|720.3|721.4|720.4|720.5|719.5|366
1687167900000|2023-06-19 09:45:00|721.4|720.4|721.3|720.3|721.6|720.6|720.5|719.5|1050
1687168200000|2023-06-19 09:50:00|721.4|720.4|720.9|719.9|721.4|720.4|720.4|719.4|294
1687168500000|2023-06-19 09:55:00|720.8|719.8|720.9|719.9|721.1|720.1|720.6|719.6|60
1687168800000|2023-06-19 10:00:00|720.8|719.8|719.8|718.8|720.8|719.8|719.6|718.6|436
1687169100000|2023-06-19 10:05:00|719.6|718.6|720|719|720|719|719.4|718.4|269
1687169400000|2023-06-19 10:10:00|719.9|718.9|719.6|718.6|719.9|718.9|719.1|718.1|895
1687169700000|2023-06-19 10:15:00|719.9|718.9|720.5|719.5|720.5|719.5|719.6|718.6|250
1687170000000|2023-06-19 10:20:00|720.4|719.4|717.6|716.6|720.4|719.4|717.5|716.5|580
1687170300000|2023-06-19 10:25:00|717.8|716.8|717.4|716.4|717.9|716.9|716.9|715.9|395
1687170600000|2023-06-19 10:30:00|717.5|716.5|717.9|716.9|718.1|717.1|717.1|716.1|196
1687170900000|2023-06-19 10:35:00|717.8|716.8|718.1|717.1|718.1|717.1|717.6|716.6|50
1687171200000|2023-06-19 10:40:00|717.9|716.9|717.6|716.6|718.1|717.1|717.6|716.6|107
1687171500000|2023-06-19 10:45:00|717.9|716.9|719.1|718.1|719.1|718.1|717.9|716.9|517
1687171800000|2023-06-19 10:50:00|719|718|718.5|717.5|719|718|717.9|716.9|431
1687172100000|2023-06-19 10:55:00|718.4|717.4|718.8|717.8|719.1|718.1|718.4|717.4|56
1687172400000|2023-06-19 11:00:00|718.9|717.9|719.4|718.4|719.4|718.4|718.3|717.3|241
1687172700000|2023-06-19 11:05:00|719.3|718.3|719.4|718.4|719.4|718.4|718.9|717.9|138
1687173000000|2023-06-19 11:10:00|719.3|718.3|719.1|718.1|719.5|718.5|719|718|170
1687173300000|2023-06-19 11:15:00|719|718|719.4|718.4|719.5|718.5|718.9|717.9|66
1687173600000|2023-06-19 11:20:00|719.5|718.5|719.5|718.5|719.6|718.6|719.3|718.3|316
1687173900000|2023-06-19 11:25:00|719.6|718.6|719|718|719.6|718.6|718.8|717.8|46
1687174200000|2023-06-19 11:30:00|718.9|717.9|719.3|718.3|719.5|718.5|718.9|717.9|38
1687174500000|2023-06-19 11:35:00|719.4|718.4|718.3|717.3|719.4|718.4|718.1|717.1|583
1687174800000|2023-06-19 11:40:00|718.4|717.4|718.9|717.9|719.4|718.4|718.1|717.1|123
1687175100000|2023-06-19 11:45:00|719.1|718.1|719.8|718.8|719.9|718.9|718.6|717.6|582
1687175400000|2023-06-19 11:50:00|719.9|718.9|720|719|720|719|719.6|718.6|120
1687175700000|2023-06-19 11:55:00|719.9|718.9|720.3|719.3|720.4|719.4|719.9|718.9|143
1687176000000|2023-06-19 12:00:00|720.4|719.4|721.3|720.3|721.5|720.5|720.1|719.1|174
1687176300000|2023-06-19 12:05:00|721.4|720.4|721.9|720.9|721.9|720.9|720.6|719.6|468
1687176600000|2023-06-19 12:10:00|721.8|720.8|722.4|721.4|722.4|721.4|721.6|720.6|214
1687176900000|2023-06-19 12:15:00|722.3|721.3|721.4|720.4|722.3|721.3|721.1|720.1|171
1687177200000|2023-06-19 12:20:00|721.3|720.3|721.5|720.5|721.5|720.5|720.4|719.4|393
1687177500000|2023-06-19 12:25:00|721.4|720.4|721.4|720.4|721.6|720.6|721.1|720.1|383
1687177800000|2023-06-19 12:30:00|721.1|720.1|720.9|719.9|721.3|720.3|720.6|719.6|93
1687178100000|2023-06-19 12:35:00|721|720|721|720|721.1|720.1|720.6|719.6|89
1687178400000|2023-06-19 12:40:00|720.9|719.9|720.1|719.1|720.9|719.9|720|719|240
1687178700000|2023-06-19 12:45:00|720.3|719.3|720.1|719.1|720.8|719.8|719.9|718.9|47
1687179000000|2023-06-19 12:50:00|720|719|720.8|719.8|720.8|719.8|720|719|271
1687179300000|2023-06-19 12:55:00|720.6|719.6|720.4|719.4|720.9|719.9|720.1|719.1|225
1687179600000|2023-06-19 13:00:00|720.3|719.3|720.5|719.5|720.9|719.9|718.9|717.9|442
1687179900000|2023-06-19 13:05:00|720.6|719.6|719.1|718.1|720.9|719.9|718.9|717.9|595
1687180200000|2023-06-19 13:10:00|719|718|717.4|716.4|719.3|718.3|716.9|715.9|137
1687180500000|2023-06-19 13:15:00|717.3|716.3|716.9|715.9|718.1|717.1|716.9|715.9|196
1687180800000|2023-06-19 13:20:00|717|716|717.9|716.9|718.4|717.4|716.9|715.9|222
1687181100000|2023-06-19 13:25:00|718.1|717.1|717.6|716.6|718.4|717.4|717.3|716.3|89
1687181400000|2023-06-19 13:30:00|717.9|716.9|719.4|718.4|719.6|718.6|717.6|716.6|198
1687181700000|2023-06-19 13:35:00|719.5|718.5|718.9|717.9|719.5|718.5|718.5|717.5|156
1687182000000|2023-06-19 13:40:00|718.8|717.8|719.1|718.1|719.4|718.4|718.4|717.4|37
1687182300000|2023-06-19 13:45:00|719|718|718.9|717.9|719.6|718.6|718.6|717.6|66
1687182600000|2023-06-19 13:50:00|719.1|718.1|718.9|717.9|719.1|718.1|718.6|717.6|171
1687182900000|2023-06-19 13:55:00|718.6|717.6|719.1|718.1|719.1|718.1|718.6|717.6|136
1687183200000|2023-06-19 14:00:00|719.3|718.3|717.9|716.9|719.4|718.4|717.6|716.6|109
1687183500000|2023-06-19 14:05:00|717.8|716.8|718.8|717.8|719.1|718.1|717.5|716.5|577
1687183800000|2023-06-19 14:10:00|718.6|717.6|718.1|717.1|718.9|717.9|717.8|716.8|325
1687184100000|2023-06-19 14:15:00|718.4|717.4|717.3|716.3|718.9|717.9|716.9|715.9|376
1687184400000|2023-06-19 14:20:00|717.4|716.4|716.9|715.9|717.6|716.6|716.6|715.6|87
1687184700000|2023-06-19 14:25:00|717|716|717.3|716.3|717.4|716.4|716.6|715.6|47
1687185000000|2023-06-19 14:30:00|717.1|716.1|717.6|716.6|717.6|716.6|716.6|715.6|159
1687185300000|2023-06-19 14:35:00|717.5|716.5|718.1|717.1|718.1|717.1|717.1|716.1|443
1687185600000|2023-06-19 14:40:00|717.9|716.9|718|717|719.1|718.1|717.5|716.5|376
1687185900000|2023-06-19 14:45:00|717.9|716.9|718.5|717.5|718.8|717.8|717.9|716.9|577
1687186200000|2023-06-19 14:50:00|718.6|717.6|717.4|716.4|718.6|717.6|717.3|716.3|52
1687186500000|2023-06-19 14:55:00|717.5|716.5|717.1|716.1|717.9|716.9|717|716|110
1687186800000|2023-06-19 15:00:00|716.9|715.9|717.9|716.9|717.9|716.9|716.6|715.6|113
1687187100000|2023-06-19 15:05:00|717.8|716.8|717.6|716.6|717.8|716.8|716.9|715.9|122
1687187400000|2023-06-19 15:10:00|717.5|716.5|714.3|713.3|717.5|716.5|714.1|713.1|1244
1687187700000|2023-06-19 15:15:00|714.4|713.4|714.8|713.8|715.1|714.1|714|713|337
1687188000000|2023-06-19 15:20:00|714.6|713.6|713.6|712.6|715|714|712.9|711.9|336
1687188300000|2023-06-19 15:25:00|713.8|712.8|715.6|714.6|715.8|714.8|713.5|712.5|1072
1687188600000|2023-06-19 15:30:00|715.5|714.5|714.6|713.6|715.6|714.6|714|713|365
1687188900000|2023-06-19 15:35:00|714.4|713.4|714.3|713.3|715.1|714.1|714.1|713.1|66
1687189200000|2023-06-19 15:40:00|714.1|713.1|714.6|713.6|714.6|713.6|713.9|712.9|272
1687189500000|2023-06-19 15:45:00|714.8|713.8|714.3|713.3|715|714|714.1|713.1|176
1687189800000|2023-06-19 15:50:00|714.4|713.4|713.4|712.4|714.4|713.4|713.3|712.3|1171
1687190100000|2023-06-19 15:55:00|713.3|712.3|713.4|712.4|713.8|712.8|713.1|712.1|141
1687190400000|2023-06-19 16:00:00|713.3|712.3|713.5|712.5|713.8|712.8|713|712|642
1687190700000|2023-06-19 16:05:00|713.6|712.6|713.1|712.1|713.6|712.6|713.1|712.1|44
1687191000000|2023-06-19 16:10:00|713|712|712.9|711.9|713.1|712.1|712.1|711.1|235
1687191300000|2023-06-19 16:15:00|713|712|712|711|713.1|712.1|712|711|249
1687191600000|2023-06-19 16:20:00|712.1|711.1|711.6|710.6|712.1|711.1|711.6|710.6|289
1687191900000|2023-06-19 16:25:00|711.5|710.5|710.1|709.1|711.5|710.5|710.1|709.1|647
1687192200000|2023-06-19 16:30:00|710.3|709.3|711.6|710.6|711.8|710.8|710.3|709.3|93
1687192500000|2023-06-19 16:35:00|711.4|710.4|711.9|710.9|712.1|711.1|711.3|710.3|608
1687192800000|2023-06-19 16:40:00|711.8|710.8|712.3|711.3|712.5|711.5|711.6|710.6|188
1687193100000|2023-06-19 16:45:00|712.1|711.1|712.6|711.6|712.6|711.6|712.1|711.1|98
1687193400000|2023-06-19 16:50:00|712.5|711.5|713.5|712.5|713.6|712.6|712.4|711.4|60
1687193700000|2023-06-19 16:55:00|713.4|712.4|713.8|712.8|714|713|713.4|712.4|76
1687194000000|2023-06-19 17:00:00|713.6|712.6|713.8|712.8|714.1|713.1|713.6|712.6|54
1687194300000|2023-06-19 17:05:00|713.9|712.9|713.9|712.9|713.9|712.9|713.6|712.6|42
1687194600000|2023-06-19 17:10:00|714|713|713.6|712.6|714|713|713.6|712.6|4
1687194900000|2023-06-19 17:15:00|713.8|712.8|714|713|714|713|713.4|712.4|28
1687195200000|2023-06-19 17:20:00|713.9|712.9|714.1|713.1|714.3|713.3|713.8|712.8|106
1687195500000|2023-06-19 17:25:00|714.3|713.3|714.1|713.1|714.3|713.3|714|713|19
1687222800000|2023-06-20 01:00:00|713.9|712.9|714.4|713.4|715.3|714.3|713.9|712.9|23
1687223100000|2023-06-20 01:05:00|714.3|713.3|715|714|715.1|714.1|714.3|713.3|6
1687223400000|2023-06-20 01:10:00|714.8|713.8|714.3|713.3|714.8|713.8|714.3|713.3|9
1687223700000|2023-06-20 01:15:00|714|713|712.8|711.8|714.1|713.1|712.5|711.5|2
1687224000000|2023-06-20 01:20:00|712.9|711.9|713.5|712.5|713.5|712.5|712.8|711.8|46
1687224300000|2023-06-20 01:25:00|713.4|712.4|713.5|712.5|713.9|712.9|713.4|712.4|2
1687224600000|2023-06-20 01:30:00|713.3|712.3|713.6|712.6|713.8|712.8|713.1|712.1|25
1687224900000|2023-06-20 01:35:00|713.5|712.5|713.4|712.4|713.9|712.9|713.4|712.4|2
1687225200000|2023-06-20 01:40:00|713.3|712.3|712.5|711.5|713.4|712.4|712.5|711.5|13
1687225500000|2023-06-20 01:45:00|712.4|711.4|712|711|712.4|711.4|711.6|710.6|51
1687225800000|2023-06-20 01:50:00|712.1|711.1|711.3|710.3|712.4|711.4|711.1|710.1|16
1687226100000|2023-06-20 01:55:00|711.1|710.1|711.3|710.3|711.6|710.6|711|710|21
1687226400000|2023-06-20 02:00:00|711.4|710.4|711.5|710.5|711.8|710.8|711.3|710.3|56
1687226700000|2023-06-20 02:05:00|711.4|710.4|711.4|710.4|711.6|710.6|711.4|710.4|37
1687227000000|2023-06-20 02:10:00|711.3|710.3|711.6|710.6|711.6|710.6|711.3|710.3|4
1687227300000|2023-06-20 02:15:00|711.5|710.5|711.8|710.8|711.9|710.9|711.5|710.5|1
1687227600000|2023-06-20 02:20:00|711.6|710.6|711.6|710.6|711.9|710.9|711.6|710.6|2
1687227900000|2023-06-20 02:25:00|711.8|710.8|711.5|710.5|711.8|710.8|711.5|710.5|16
1687228200000|2023-06-20 02:30:00|711.6|710.6|712|711|712.1|711.1|711.5|710.5|9
1687228500000|2023-06-20 02:35:00|712.1|711.1|712|711|712.1|711.1|711.8|710.8|100
1687228800000|2023-06-20 02:40:00|712.1|711.1|712|711|712.1|711.1|711.8|710.8|12
1687229100000|2023-06-20 02:45:00|712.1|711.1|712.5|711.5|712.5|711.5|712|711|2
1687229400000|2023-06-20 02:50:00|712.4|711.4|712.4|711.4|712.6|711.6|712.4|711.4|24
1687229700000|2023-06-20 02:55:00|712.3|711.3|712.4|711.4|712.5|711.5|712.3|711.3|6
1687230000000|2023-06-20 03:00:00|712.3|711.3|712.1|711.1|712.4|711.4|712|711|28
1687230300000|2023-06-20 03:05:00|712|711|712.3|711.3|712.5|711.5|711.9|710.9|44
1687230600000|2023-06-20 03:10:00|712.4|711.4|712.3|711.3|712.4|711.4|712.3|711.3|6
1687230900000|2023-06-20 03:15:00|712.1|711.1|712.3|711.3|712.3|711.3|712.1|711.1|15
1687231200000|2023-06-20 03:20:00|712.1|711.1|712|711|712.1|711.1|711.9|710.9|10
1687231500000|2023-06-20 03:25:00|712.1|711.1|711.6|710.6|712.1|711.1|711.5|710.5|60
1687231800000|2023-06-20 03:30:00|711.5|710.5|711.5|710.5|711.6|710.6|711|710|26
1687232100000|2023-06-20 03:35:00|711.4|710.4|711.3|710.3|711.5|710.5|711.1|710.1|10
1687232400000|2023-06-20 03:40:00|711.5|710.5|711.4|710.4|711.8|710.8|711.4|710.4|12
1687232700000|2023-06-20 03:45:00|711.3|710.3|711.1|710.1|711.3|710.3|710.9|709.9|2
1687233000000|2023-06-20 03:50:00|711|710|710.9|709.9|711|710|710.6|709.6|90
1687233300000|2023-06-20 03:55:00|710.8|709.8|710.6|709.6|710.9|709.9|710.5|709.5|3
1687233600000|2023-06-20 04:00:00|710.5|709.5|710.6|709.6|710.8|709.8|710.5|709.5|1
1687233900000|2023-06-20 04:05:00|710.5|709.5|710.8|709.8|710.8|709.8|710.5|709.5|0
1687234200000|2023-06-20 04:10:00|710.6|709.6|710.8|709.8|710.8|709.8|710.6|709.6|0
1687234500000|2023-06-20 04:15:00|710.9|709.9|710.6|709.6|710.9|709.9|710.6|709.6|0
1687234800000|2023-06-20 04:20:00|710.8|709.8|710.5|709.5|710.8|709.8|710.5|709.5|1
1687235100000|2023-06-20 04:25:00|710.6|709.6|710.8|709.8|710.8|709.8|710.6|709.6|0
1687235400000|2023-06-20 04:30:00|710.6|709.6|710.6|709.6|710.8|709.8|710.6|709.6|0
1687235700000|2023-06-20 04:35:00|710.8|709.8|710.8|709.8|710.8|709.8|710.6|709.6|0
1687236000000|2023-06-20 04:40:00|710.9|709.9|710.6|709.6|710.9|709.9|710.5|709.5|1
1687236300000|2023-06-20 04:45:00|710.5|709.5|710.6|709.6|710.6|709.6|710.5|709.5|0
1687236600000|2023-06-20 04:50:00|710.8|709.8|710.6|709.6|710.8|709.8|710.6|709.6|0
1687236900000|2023-06-20 04:55:00|710.8|709.8|710.6|709.6|710.8|709.8|710.6|709.6|9
1687237200000|2023-06-20 05:00:00|710.8|709.8|710.1|709.1|710.8|709.8|710.1|709.1|8
1687237500000|2023-06-20 05:05:00|710.3|709.3|710.1|709.1|710.4|709.4|710.1|709.1|0
1687237800000|2023-06-20 05:10:00|710.3|709.3|710.3|709.3|710.3|709.3|710.1|709.1|0
1687238100000|2023-06-20 05:15:00|709.6|708.6|709.5|708.5|709.8|708.8|709.5|708.5|97
1687238400000|2023-06-20 05:20:00|709.6|708.6|709.5|708.5|709.6|708.6|709.5|708.5|1
1687238700000|2023-06-20 05:25:00|709.6|708.6|709.6|708.6|709.8|708.8|709.5|708.5|2
1687239000000|2023-06-20 05:30:00|709.5|708.5|709.9|708.9|710|709|709.4|708.4|13
1687239300000|2023-06-20 05:35:00|710|709|710.1|709.1|710.5|709.5|709.9|708.9|0
1687239600000|2023-06-20 05:40:00|710|709|710.4|709.4|710.4|709.4|710|709|5
1687239900000|2023-06-20 05:45:00|710.5|709.5|710.4|709.4|710.5|709.5|710.1|709.1|2
1687240200000|2023-06-20 05:50:00|710.5|709.5|710.3|709.3|710.6|709.6|710.3|709.3|1
1687240500000|2023-06-20 05:55:00|710.4|709.4|710.6|709.6|710.8|709.8|710.3|709.3|0
1687240800000|2023-06-20 06:00:00|710.5|709.5|709.9|708.9|710.6|709.6|709.6|708.6|65
1687241100000|2023-06-20 06:05:00|710|709|709.5|708.5|710|709|709.5|708.5|9
1687241400000|2023-06-20 06:10:00|709.4|708.4|707.5|706.5|709.6|708.6|707.4|706.4|67
1687241700000|2023-06-20 06:15:00|707.3|706.3|708.8|707.8|708.8|707.8|707.3|706.3|31
1687242000000|2023-06-20 06:20:00|708.9|707.9|709.6|708.6|709.8|708.8|708.9|707.9|14
1687242300000|2023-06-20 06:25:00|709.8|708.8|709.3|708.3|709.8|708.8|709.3|708.3|49
1687242600000|2023-06-20 06:30:00|709.4|708.4|710|709|710|709|709|708|71
1687242900000|2023-06-20 06:35:00|709.9|708.9|711|710|711.1|710.1|709.9|708.9|123
1687243200000|2023-06-20 06:40:00|711.1|710.1|710.9|709.9|711.4|710.4|710.8|709.8|24
1687243500000|2023-06-20 06:45:00|711.1|710.1|711.4|710.4|712|711|710.6|709.6|48
1687243800000|2023-06-20 06:50:00|711.5|710.5|711.5|710.5|712|711|711.4|710.4|32
1687244100000|2023-06-20 06:55:00|711.4|710.4|711|710|711.8|710.8|710.6|709.6|43
1687244400000|2023-06-20 07:00:00|710.9|709.9|710.6|709.6|711.3|710.3|710.1|709.1|139
1687244700000|2023-06-20 07:05:00|710.8|709.8|709.1|708.1|710.8|709.8|709.1|708.1|2828
1687245000000|2023-06-20 07:10:00|709|708|710.1|709.1|710.8|709.8|708.9|707.9|487
1687245300000|2023-06-20 07:15:00|710|709|710.1|709.1|710.6|709.6|709.6|708.6|606
1687245600000|2023-06-20 07:20:00|710|709|709.8|708.8|710.4|709.4|709.4|708.4|1908
1687245900000|2023-06-20 07:25:00|709.6|708.6|709.3|708.3|709.9|708.9|709.1|708.1|775
1687246200000|2023-06-20 07:30:00|709.4|708.4|708.8|707.8|709.9|708.9|708.6|707.6|943
1687246500000|2023-06-20 07:35:00|708.6|707.6|710.6|709.6|711.1|710.1|708|707|891
1687246800000|2023-06-20 07:40:00|710.5|709.5|709|708|710.6|709.6|709|708|469
1687247100000|2023-06-20 07:45:00|709.1|708.1|709.5|708.5|709.9|708.9|708.5|707.5|235
1687247400000|2023-06-20 07:50:00|709.6|708.6|709.8|708.8|710.4|709.4|709.5|708.5|154
1687247700000|2023-06-20 07:55:00|709.6|708.6|710.5|709.5|710.6|709.6|709.6|708.6|248
1687248000000|2023-06-20 08:00:00|710.6|709.6|712.4|711.4|713.3|712.3|710.6|709.6|697
1687248300000|2023-06-20 08:05:00|712.5|711.5|713.8|712.8|714.1|713.1|712.5|711.5|272
1687248600000|2023-06-20 08:10:00|713.6|712.6|711.8|710.8|713.9|712.9|711.8|710.8|544
1687248900000|2023-06-20 08:15:00|711.6|710.6|711.1|710.1|711.9|710.9|710.8|709.8|678
1687249200000|2023-06-20 08:20:00|711.3|710.3|712.4|711.4|712.5|711.5|710.8|709.8|108
1687249500000|2023-06-20 08:25:00|712.3|711.3|711.6|710.6|713.1|712.1|711.6|710.6|1106
1687249800000|2023-06-20 08:30:00|711.4|710.4|710.4|709.4|711.9|710.9|710.3|709.3|535
1687250100000|2023-06-20 08:35:00|710.3|709.3|710.8|709.8|711.1|710.1|709.9|708.9|445
1687250400000|2023-06-20 08:40:00|710.6|709.6|712.4|711.4|712.6|711.6|710.6|709.6|34
1687250700000|2023-06-20 08:45:00|712.3|711.3|711.9|710.9|712.6|711.6|711.4|710.4|332
1687251000000|2023-06-20 08:50:00|711.8|710.8|712.1|711.1|712.5|711.5|711.4|710.4|116
1687251300000|2023-06-20 08:55:00|712.4|711.4|713.4|712.4|715|714|712.1|711.1|699
1687251600000|2023-06-20 09:00:00|713.3|712.3|713.4|712.4|713.5|712.5|712.1|711.1|200
1687251900000|2023-06-20 09:05:00|713.6|712.6|714.4|713.4|715.3|714.3|713.4|712.4|249
1687252200000|2023-06-20 09:10:00|714.1|713.1|715.9|714.9|716|715|714.1|713.1|275
1687252500000|2023-06-20 09:15:00|716|715|715.1|714.1|716|715|714.9|713.9|844
1687252800000|2023-06-20 09:20:00|715|714|715.3|714.3|716|715|714.9|713.9|134
1687253100000|2023-06-20 09:25:00|715.4|714.4|714.6|713.6|715.6|714.6|714.4|713.4|541
1687253400000|2023-06-20 09:30:00|714.5|713.5|714.5|713.5|715|714|714.1|713.1|64
1687253700000|2023-06-20 09:35:00|714.6|713.6|715.3|714.3|715.4|714.4|714.5|713.5|21
1687254000000|2023-06-20 09:40:00|715.4|714.4|713.6|712.6|715.4|714.4|713.4|712.4|1534
1687254300000|2023-06-20 09:45:00|713.5|712.5|712.4|711.4|713.6|712.6|712.3|711.3|653
1687254600000|2023-06-20 09:50:00|712.6|711.6|710.9|709.9|713.1|712.1|710.9|709.9|724
1687254900000|2023-06-20 09:55:00|710.6|709.6|711|710|711.6|710.6|710.3|709.3|333
1687255200000|2023-06-20 10:00:00|711.1|710.1|711.6|710.6|711.6|710.6|711|710|40
1687255500000|2023-06-20 10:05:00|711.4|710.4|712.4|711.4|712.5|711.5|711.4|710.4|41
1687255800000|2023-06-20 10:10:00|712.5|711.5|711.6|710.6|712.5|711.5|711.5|710.5|75
1687256100000|2023-06-20 10:15:00|711.9|710.9|712.5|711.5|712.6|711.6|711.8|710.8|60
1687256400000|2023-06-20 10:20:00|712.6|711.6|711.5|710.5|712.6|711.6|711.3|710.3|715
1687256700000|2023-06-20 10:25:00|711.4|710.4|710.8|709.8|711.6|710.6|710.6|709.6|51
1687257000000|2023-06-20 10:30:00|710.9|709.9|712|711|712|711|710.6|709.6|318
1687257300000|2023-06-20 10:35:00|711.9|710.9|712.1|711.1|712.1|711.1|711.4|710.4|33
1687257600000|2023-06-20 10:40:00|712|711|712.1|711.1|712.3|711.3|711.8|710.8|362
1687257900000|2023-06-20 10:45:00|712|711|713.9|712.9|713.9|712.9|711.9|710.9|322
1687258200000|2023-06-20 10:50:00|713.8|712.8|713.6|712.6|714.1|713.1|713.4|712.4|369
1687258500000|2023-06-20 10:55:00|713.5|712.5|712.3|711.3|713.8|712.8|712|711|272
1687258800000|2023-06-20 11:00:00|712.1|711.1|711.3|710.3|712.1|711.1|710.8|709.8|51
1687259100000|2023-06-20 11:05:00|711.1|710.1|711.9|710.9|712.4|711.4|711.1|710.1|158
1687259400000|2023-06-20 11:10:00|711.8|710.8|712.9|711.9|713.1|712.1|711.8|710.8|59
1687259700000|2023-06-20 11:15:00|712.6|711.6|712.9|711.9|713|712|712.5|711.5|24
1687260000000|2023-06-20 11:20:00|713|712|712.1|711.1|713.5|712.5|712|711|294
1687260300000|2023-06-20 11:25:00|712.3|711.3|713|712|713.1|712.1|712|711|78
1687260600000|2023-06-20 11:30:00|713.1|712.1|711.9|710.9|713.3|712.3|711.9|710.9|713
1687260900000|2023-06-20 11:35:00|711.8|710.8|711.1|710.1|711.9|710.9|710.9|709.9|336
1687261200000|2023-06-20 11:40:00|711|710|711.3|710.3|711.6|710.6|711|710|247
1687261500000|2023-06-20 11:45:00|711.1|710.1|711.1|710.1|711.6|710.6|711.1|710.1|353
1687261800000|2023-06-20 11:50:00|711.3|710.3|711|710|711.4|710.4|711|710|593
1687262100000|2023-06-20 11:55:00|710.9|709.9|710.6|709.6|711.1|710.1|710.5|709.5|164
1687262400000|2023-06-20 12:00:00|710.9|709.9|709.6|708.6|711.1|710.1|709.1|708.1|165
1687262700000|2023-06-20 12:05:00|709.5|708.5|707.9|706.9|709.9|708.9|707.9|706.9|180
1687263000000|2023-06-20 12:10:00|708|707|706.8|705.8|708.4|707.4|706.6|705.6|214
1687263300000|2023-06-20 12:15:00|706.9|705.9|706.4|705.4|707.4|706.4|706.1|705.1|621
1687263600000|2023-06-20 12:20:00|706.3|705.3|707|706|707.1|706.1|705.9|704.9|414
1687263900000|2023-06-20 12:25:00|706.9|705.9|707.8|706.8|708|707|706.9|705.9|348
1687264200000|2023-06-20 12:30:00|707.6|706.6|708.4|707.4|708.9|707.9|707.6|706.6|734
1687264500000|2023-06-20 12:35:00|708.1|707.1|706.5|705.5|708.1|707.1|706|705|355
1687264800000|2023-06-20 12:40:00|706.4|705.4|705.8|704.8|706.8|705.8|705.6|704.6|187
1687265100000|2023-06-20 12:45:00|705.9|704.9|706.1|705.1|706.3|705.3|705.4|704.4|337
1687265400000|2023-06-20 12:50:00|706|705|705.8|704.8|706.4|705.4|705.3|704.3|440
1687265700000|2023-06-20 12:55:00|705.9|704.9|705|704|705.9|704.9|703.9|702.9|1142
1687266000000|2023-06-20 13:00:00|705.4|704.4|706.8|705.8|707.6|706.6|704.8|703.8|1019
1687266300000|2023-06-20 13:05:00|706.9|705.9|705.9|704.9|707.6|706.6|705.4|704.4|271
1687266600000|2023-06-20 13:10:00|705.6|704.6|707.6|706.6|708.6|707.6|705.6|704.6|626
1687266900000|2023-06-20 13:15:00|707.5|706.5|706.9|705.9|708.1|707.1|706.5|705.5|440
1687267200000|2023-06-20 13:20:00|707.1|706.1|707.4|706.4|708.1|707.1|706.9|705.9|485
1687267500000|2023-06-20 13:25:00|707.6|706.6|706.6|705.6|707.6|706.6|706.6|705.6|415
1687267800000|2023-06-20 13:30:00|706.8|705.8|702.4|701.4|706.9|705.9|702|701|1456
1687268100000|2023-06-20 13:35:00|702.1|701.1|703.6|702.6|705.1|704.1|701.6|700.6|486
1687268400000|2023-06-20 13:40:00|703.4|702.4|701.1|700.1|703.6|702.6|700.8|699.8|487
1687268700000|2023-06-20 13:45:00|701|700|698.1|697.1|701.1|700.1|697.8|696.8|627
1687269000000|2023-06-20 13:50:00|697.9|696.9|702.5|701.5|702.5|701.5|696.6|695.6|1728
1687269300000|2023-06-20 13:55:00|702.6|701.6|701.6|700.6|702.6|701.6|700.4|699.4|698
1687269600000|2023-06-20 14:00:00|701.5|700.5|701.1|700.1|703.1|702.1|700.4|699.4|676
1687269900000|2023-06-20 14:05:00|700.9|699.9|701.4|700.4|701.6|700.6|698.9|697.9|277
1687270200000|2023-06-20 14:10:00|701.1|700.1|702.4|701.4|703.1|702.1|701.1|700.1|679
1687270500000|2023-06-20 14:15:00|702.3|701.3|700|699|702.8|701.8|699.6|698.6|419
1687270800000|2023-06-20 14:20:00|699.9|698.9|699.5|698.5|700.5|699.5|698.9|697.9|490
1687271100000|2023-06-20 14:25:00|699.4|698.4|697.4|696.4|699.5|698.5|696.3|695.3|1625
1687271400000|2023-06-20 14:30:00|697.1|696.1|698.3|697.3|698.9|697.9|696.9|695.9|1020
1687271700000|2023-06-20 14:35:00|698.4|697.4|697.1|696.1|699.4|698.4|697.1|696.1|1113
1687272000000|2023-06-20 14:40:00|697|696|698.1|697.1|699.4|698.4|696.6|695.6|541
1687272300000|2023-06-20 14:45:00|698.3|697.3|697.1|696.1|698.8|697.8|696.5|695.5|308
1687272600000|2023-06-20 14:50:00|697.3|696.3|699.5|698.5|700|699|697.1|696.1|626
1687272900000|2023-06-20 14:55:00|699.4|698.4|701.1|700.1|701.1|700.1|698.8|697.8|734
1687273200000|2023-06-20 15:00:00|701.4|700.4|702.6|701.6|703.8|702.8|701.1|700.1|847
1687273500000|2023-06-20 15:05:00|702.5|701.5|700.8|699.8|702.9|701.9|700.6|699.6|376
1687273800000|2023-06-20 15:10:00|700.6|699.6|699.9|698.9|700.6|699.6|698.6|697.6|676
1687274100000|2023-06-20 15:15:00|700|699|699.3|698.3|700.4|699.4|698.6|697.6|516
1687274400000|2023-06-20 15:20:00|699.4|698.4|699.1|698.1|700.1|699.1|698.5|697.5|412
1687274700000|2023-06-20 15:25:00|699|698|699.4|698.4|700|699|698.1|697.1|2732
1687275000000|2023-06-20 15:30:00|699.3|698.3|697.6|696.6|699.4|698.4|697.5|696.5|2378
1687275300000|2023-06-20 15:35:00|697.9|696.9|697.4|696.4|698.6|697.6|696.9|695.9|560
1687275600000|2023-06-20 15:40:00|697.3|696.3|700|699|700.8|699.8|697.3|696.3|1237
1687275900000|2023-06-20 15:45:00|700.3|699.3|698.9|697.9|700.9|699.9|698.8|697.8|1516
1687276200000|2023-06-20 15:50:00|699|698|697.6|696.6|699.4|698.4|697.3|696.3|565
1687276500000|2023-06-20 15:55:00|697.4|696.4|697.6|696.6|698.3|697.3|696.8|695.8|1463
1687276800000|2023-06-20 16:00:00|697.8|696.8|697.4|696.4|697.8|696.8|696.4|695.4|373
1687277100000|2023-06-20 16:05:00|697.3|696.3|697.3|696.3|698.6|697.6|696.5|695.5|733
1687277400000|2023-06-20 16:10:00|697.4|696.4|697.5|696.5|698.4|697.4|697|696|534
1687277700000|2023-06-20 16:15:00|697.4|696.4|696.8|695.8|697.6|696.6|696.6|695.6|251
1687278000000|2023-06-20 16:20:00|696.5|695.5|697.5|696.5|697.8|696.8|696.1|695.1|173
1687278300000|2023-06-20 16:25:00|697.3|696.3|698.1|697.1|699|698|697.3|696.3|187
1687278600000|2023-06-20 16:30:00|698.4|697.4|698.8|697.8|699|698|698.1|697.1|119
1687278900000|2023-06-20 16:35:00|698.6|697.6|700.1|699.1|700.6|699.6|698.6|697.6|404
1687279200000|2023-06-20 16:40:00|700.3|699.3|697.4|696.4|700.6|699.6|697.4|696.4|166
1687279500000|2023-06-20 16:45:00|697.5|696.5|698.9|697.9|698.9|697.9|697.1|696.1|313
1687279800000|2023-06-20 16:50:00|699.1|698.1|698.1|697.1|699.5|698.5|697.9|696.9|185
1687280100000|2023-06-20 16:55:00|698.3|697.3|699.9|698.9|699.9|698.9|698.1|697.1|133
1687280400000|2023-06-20 17:00:00|700|699|699.5|698.5|700.6|699.6|699.1|698.1|134
1687280700000|2023-06-20 17:05:00|699.6|698.6|699.5|698.5|700.4|699.4|699.4|698.4|103
1687281000000|2023-06-20 17:10:00|699.6|698.6|699.8|698.8|700|699|699.4|698.4|55
1687281300000|2023-06-20 17:15:00|699.6|698.6|700.9|699.9|701.4|700.4|699.5|698.5|368
1687281600000|2023-06-20 17:20:00|701|700|701.6|700.6|702.1|701.1|701|700|273
1687281900000|2023-06-20 17:25:00|701.5|700.5|701.9|700.9|701.9|700.9|700.6|699.6|450
1687282200000|2023-06-20 17:30:00|701.8|700.8|701.4|700.4|702.1|701.1|701.1|700.1|171
1687282500000|2023-06-20 17:35:00|701.3|700.3|702|701|702.1|701.1|701.1|700.1|81
1687282800000|2023-06-20 17:40:00|702.1|701.1|702|701|702.4|701.4|702|701|35
1687283100000|2023-06-20 17:45:00|702.1|701.1|702.4|701.4|702.6|701.6|701.6|700.6|112
1687283400000|2023-06-20 17:50:00|702.5|701.5|702.1|701.1|702.8|701.8|701.8|700.8|323
1687283700000|2023-06-20 17:55:00|702|701|701.4|700.4|702.6|701.6|701.1|700.1|326
1687284000000|2023-06-20 18:00:00|701.3|700.3|701|700|702.4|701.4|700.6|699.6|376
1687284300000|2023-06-20 18:05:00|701.1|700.1|700.9|699.9|701.1|700.1|700.3|699.3|101
1687284600000|2023-06-20 18:10:00|701|700|701.4|700.4|702.4|701.4|700.9|699.9|122
1687284900000|2023-06-20 18:15:00|701.5|700.5|701.3|700.3|701.6|700.6|700.9|699.9|56
1687285200000|2023-06-20 18:20:00|701.4|700.4|702.9|701.9|703.1|702.1|701.3|700.3|308
1687285500000|2023-06-20 18:25:00|703|702|704.6|703.6|704.8|703.8|702.6|701.6|826
1687285800000|2023-06-20 18:30:00|704.8|703.8|705.5|704.5|706.1|705.1|704.6|703.6|241
1687286100000|2023-06-20 18:35:00|705.6|704.6|705.8|704.8|706|705|705.4|704.4|80
1687286400000|2023-06-20 18:40:00|705.9|704.9|705.1|704.1|705.9|704.9|705.1|704.1|102
1687286700000|2023-06-20 18:45:00|705|704|704.8|703.8|705.1|704.1|704.6|703.6|21
1687287000000|2023-06-20 18:50:00|704.6|703.6|704.9|703.9|705.1|704.1|704.5|703.5|41
1687287300000|2023-06-20 18:55:00|704.8|703.8|704.5|703.5|704.9|703.9|704.4|703.4|78
1687287600000|2023-06-20 19:00:00|704.4|703.4|705|704|705.1|704.1|704.4|703.4|47
1687287900000|2023-06-20 19:05:00|705.1|704.1|704.9|703.9|705.3|704.3|704.6|703.6|26
1687288200000|2023-06-20 19:10:00|704.6|703.6|704.6|703.6|704.9|703.9|704.4|703.4|53
1687288500000|2023-06-20 19:15:00|704.5|703.5|704.9|703.9|705.1|704.1|704.5|703.5|11
1687288800000|2023-06-20 19:20:00|704.6|703.6|704.6|703.6|704.8|703.8|704.6|703.6|33
1687289100000|2023-06-20 19:25:00|704.5|703.5|704.8|703.8|704.9|703.9|704.5|703.5|2
1687289400000|2023-06-20 19:30:00|704.6|703.6|705|704|705.1|704.1|704.6|703.6|27
1687289700000|2023-06-20 19:35:00|704.9|703.9|705.1|704.1|705.4|704.4|704.9|703.9|71
1687290000000|2023-06-20 19:40:00|705.3|704.3|706.1|705.1|706.1|705.1|705.1|704.1|42
1687290300000|2023-06-20 19:45:00|706.3|705.3|706.8|705.8|706.8|705.8|706.3|705.3|39
1687290600000|2023-06-20 19:50:00|706.6|705.6|706|705|706.9|705.9|705.9|704.9|19
1687290900000|2023-06-20 19:55:00|705.9|704.9|705.9|704.9|706.5|705.5|705.8|704.8|274
1687291200000|2023-06-20 20:00:00|705.8|704.8|705.6|704.6|706.1|705.1|705.6|704.6|39
1687291500000|2023-06-20 20:05:00|705.5|704.5|705.4|704.4|705.6|704.6|705.3|704.3|8
1687291800000|2023-06-20 20:10:00|705.5|704.5|705.3|704.3|705.8|704.8|705.1|704.1|14
1687292100000|2023-06-20 20:15:00|704.9|703.9|704.5|703.5|704.9|703.9|704.4|703.4|12
1687292400000|2023-06-20 20:20:00|704.6|703.6|705|704|705.1|704.1|704.6|703.6|14
1687292700000|2023-06-20 20:25:00|705.1|704.1|704.6|703.6|705.3|704.3|704.6|703.6|29
1687293000000|2023-06-20 20:30:00|704.9|703.9|704.4|703.4|704.9|703.9|704.4|703.4|118
1687293300000|2023-06-20 20:35:00|704.1|703.1|704.6|703.6|704.9|703.9|703.8|702.8|63
1687293600000|2023-06-20 20:40:00|704.5|703.5|703.9|702.9|704.6|703.6|703.9|702.9|58
1687293900000|2023-06-20 20:45:00|703.6|702.6|702.8|701.8|703.9|702.9|702.6|701.6|109
1687294200000|2023-06-20 20:50:00|702.9|701.9|702.5|701.5|703.3|702.3|702.5|701.5|55
1687294500000|2023-06-20 20:55:00|702.6|701.6|702.5|701.5|702.8|701.8|702.3|701.3|99
1687294800000|2023-06-20 21:00:00|702.4|701.4|702.5|699.5|702.6|701.4|702.4|699.5|5
1687297500000|2023-06-20 21:45:00|||||||||4
1687298100000|2023-06-20 21:55:00|||||||||1
1687309200000|2023-06-21 01:00:00|703.9|702.9|704.5|703.5|704.5|703.5|703.6|702.6|7
1687309500000|2023-06-21 01:05:00|704.6|703.6|704.5|703.5|704.6|703.6|704|703|3
1687309800000|2023-06-21 01:10:00|704.4|703.4|705.9|704.9|705.9|704.9|704.4|703.4|22
1687310100000|2023-06-21 01:15:00|705.8|704.8|706.1|705.1|706.1|705.1|705.1|704.1|38
1687310400000|2023-06-21 01:20:00|705.9|704.9|707|706|707.1|706.1|705.9|704.9|56
1687310700000|2023-06-21 01:25:00|706.9|705.9|707.4|706.4|707.5|706.5|706.6|705.6|12
1687311000000|2023-06-21 01:30:00|707.3|706.3|707|706|707.3|706.3|706.5|705.5|3
1687311300000|2023-06-21 01:35:00|707.1|706.1|707.1|706.1|707.4|706.4|707|706|4
1687311600000|2023-06-21 01:40:00|707|706|707|706|707.3|706.3|706.8|705.8|29
1687311900000|2023-06-21 01:45:00|706.9|705.9|707.3|706.3|707.4|706.4|706.6|705.6|2
1687312200000|2023-06-21 01:50:00|707.4|706.4|707.4|706.4|707.8|706.8|707.1|706.1|40
1687312500000|2023-06-21 01:55:00|707.3|706.3|707.1|706.1|707.6|706.6|707.1|706.1|4
1687312800000|2023-06-21 02:00:00|707.3|706.3|707|706|707.3|706.3|706.9|705.9|2
1687313100000|2023-06-21 02:05:00|707.1|706.1|706.9|705.9|707.3|706.3|706.9|705.9|3
1687313400000|2023-06-21 02:10:00|706.8|705.8|706.8|705.8|707.3|706.3|706.8|705.8|6
1687313700000|2023-06-21 02:15:00|706.9|705.9|707|706|707.1|706.1|706.9|705.9|12
1687314000000|2023-06-21 02:20:00|707.1|706.1|707|706|707.1|706.1|706.9|705.9|6
1687314300000|2023-06-21 02:25:00|707.1|706.1|707.1|706.1|707.3|706.3|707.1|706.1|8
1687314600000|2023-06-21 02:30:00|707.4|706.4|707.4|706.4|707.4|706.4|707|706|17
1687314900000|2023-06-21 02:35:00|707.3|706.3|707.8|706.8|707.9|706.9|707.1|706.1|11
1687315200000|2023-06-21 02:40:00|707.6|706.6|707.4|706.4|707.9|706.9|707.4|706.4|11
1687315500000|2023-06-21 02:45:00|707.3|706.3|707.6|706.6|707.8|706.8|707.3|706.3|3
1687315800000|2023-06-21 02:50:00|707.8|706.8|706.9|705.9|707.8|706.8|706.9|705.9|15
1687316100000|2023-06-21 02:55:00|707|706|706.9|705.9|707|706|706.6|705.6|5
1687316400000|2023-06-21 03:00:00|706.8|705.8|707.4|706.4|707.5|706.5|706.8|705.8|3
1687316700000|2023-06-21 03:05:00|707.5|706.5|708.1|707.1|708.3|707.3|707.4|706.4|27
1687317000000|2023-06-21 03:10:00|708.3|707.3|708|707|708.4|707.4|708|707|4
1687317300000|2023-06-21 03:15:00|708.1|707.1|708|707|708.1|707.1|708|707|0
1687317600000|2023-06-21 03:20:00|707.9|706.9|707.5|706.5|708|707|707.5|706.5|2
1687317900000|2023-06-21 03:25:00|707.4|706.4|706.6|705.6|707.5|706.5|706.6|705.6|5
1687318200000|2023-06-21 03:30:00|706.8|705.8|706.6|705.6|706.8|705.8|706.6|705.6|1
1687318500000|2023-06-21 03:35:00|706.8|705.8|706.4|705.4|706.8|705.8|706.4|705.4|5
1687318800000|2023-06-21 03:40:00|706.1|705.1|706.3|705.3|706.3|705.3|706.1|705.1|4
1687319400000|2023-06-21 03:50:00|||||||||1
1687319700000|2023-06-21 03:55:00|706.4|705.4|706.5|705.5|706.5|705.5|706.4|705.4|0
1687320600000|2023-06-21 04:10:00|706.8|705.8|706.9|705.9|706.9|705.9|706.8|705.8|2
1687320900000|2023-06-21 04:15:00|706.6|705.6|706.8|705.8|706.8|705.8|706.6|705.6|1
1687321200000|2023-06-21 04:20:00|706.6|705.6|707|706|707|706|706.6|705.6|16
1687321500000|2023-06-21 04:25:00|707.1|706.1|707.4|706.4|707.4|706.4|707|706|105
1687321800000|2023-06-21 04:30:00|707.3|706.3|707.9|706.9|708|707|707.1|706.1|7
1687322100000|2023-06-21 04:35:00|708|707|707.9|706.9|708|707|707.9|706.9|0
1687322400000|2023-06-21 04:40:00|708.1|707.1|708.1|707.1|708.3|707.3|708.1|707.1|2
1687322700000|2023-06-21 04:45:00|708.3|707.3|708.1|707.1|708.4|707.4|708.1|707.1|2
1687323000000|2023-06-21 04:50:00|708|707|707.9|706.9|708|707|707.9|706.9|1
1687323300000|2023-06-21 04:55:00|707.6|706.6|708|707|708|707|707.6|706.6|20
1687323600000|2023-06-21 05:00:00|707.9|706.9|708|707|708.1|707.1|707.9|706.9|1
1687323900000|2023-06-21 05:05:00|707.9|706.9|707.4|706.4|708|707|707.4|706.4|15
1687324200000|2023-06-21 05:10:00|707.5|706.5|707.4|706.4|707.5|706.5|707.3|706.3|1
1687324500000|2023-06-21 05:15:00|707.3|706.3|707.4|706.4|707.5|706.5|707.3|706.3|0
1687324800000|2023-06-21 05:20:00|707.3|706.3|707.3|706.3|707.4|706.4|707|706|0
1687325100000|2023-06-21 05:25:00|707.4|706.4|707|706|707.8|706.8|706.8|705.8|17
1687325400000|2023-06-21 05:30:00|707.1|706.1|706.3|705.3|707.1|706.1|706.3|705.3|7
1687325700000|2023-06-21 05:35:00|706.4|705.4|707|706|707|706|706.3|705.3|2
1687326000000|2023-06-21 05:40:00|707.1|706.1|706.6|705.6|707.5|706.5|706.6|705.6|8
1687326300000|2023-06-21 05:45:00|706.8|705.8|706.8|705.8|707.3|706.3|706.6|705.6|2
1687326600000|2023-06-21 05:50:00|706.5|705.5|706|705|706.5|705.5|706|705|180
1687326900000|2023-06-21 05:55:00|705.9|704.9|705|704|706.1|705.1|705|704|133
1687327200000|2023-06-21 06:00:00|704.9|703.9|704.5|703.5|705.6|704.6|704.3|703.3|66
1687327500000|2023-06-21 06:05:00|704.4|703.4|703.9|702.9|704.5|703.5|703.9|702.9|54
1687327800000|2023-06-21 06:10:00|703.8|702.8|704.9|703.9|705|704|703.6|702.6|34
1687328100000|2023-06-21 06:15:00|704.6|703.6|704|703|704.8|703.8|704|703|186
1687328400000|2023-06-21 06:20:00|704.1|703.1|703.5|702.5|704.3|703.3|703.4|702.4|89
1687328700000|2023-06-21 06:25:00|703.6|702.6|704|703|704.1|703.1|703.4|702.4|68
1687329000000|2023-06-21 06:30:00|703.9|702.9|703.6|702.6|704.1|703.1|703.5|702.5|63
1687329300000|2023-06-21 06:35:00|703.9|702.9|703.1|702.1|704.3|703.3|703.1|702.1|525
1687329600000|2023-06-21 06:40:00|703|702|702.3|701.3|703.1|702.1|702.1|701.1|201
1687329900000|2023-06-21 06:45:00|702.1|701.1|702.9|701.9|703|702|702.1|701.1|89
1687330200000|2023-06-21 06:50:00|702.8|701.8|703.5|702.5|703.8|702.8|702.8|701.8|98
1687330500000|2023-06-21 06:55:00|703.4|702.4|703.1|702.1|703.5|702.5|702.9|701.9|60
1687330800000|2023-06-21 07:00:00|702.9|701.9|704.3|703.3|704.4|703.4|702.4|701.4|489
1687331100000|2023-06-21 07:05:00|704.4|703.4|704.9|703.9|705.1|704.1|704|703|176
1687331400000|2023-06-21 07:10:00|705|704|705|704|705.1|704.1|704.3|703.3|64
1687331700000|2023-06-21 07:15:00|705.1|704.1|706.1|705.1|706.4|705.4|705.1|704.1|584
1687332000000|2023-06-21 07:20:00|706|705|705.3|704.3|706|705|704.8|703.8|193
1687332300000|2023-06-21 07:25:00|705|704|705.8|704.8|705.8|704.8|705|704|138
1687332600000|2023-06-21 07:30:00|705.6|704.6|705.1|704.1|705.8|704.8|704.8|703.8|136
1687332900000|2023-06-21 07:35:00|704.9|703.9|704.1|703.1|704.9|703.9|703.9|702.9|763
1687333200000|2023-06-21 07:40:00|704|703|704|703|704.8|703.8|703.8|702.8|52
1687333500000|2023-06-21 07:45:00|703.9|702.9|704.5|703.5|704.9|703.9|703.4|702.4|275
1687333800000|2023-06-21 07:50:00|704.6|703.6|704|703|704.9|703.9|703.6|702.6|32
1687334100000|2023-06-21 07:55:00|703.9|702.9|703.1|702.1|704|703|702.9|701.9|18
1687334400000|2023-06-21 08:00:00|703.4|702.4|703.8|702.8|704.1|703.1|703.1|702.1|1063
1687334700000|2023-06-21 08:05:00|703.6|702.6|703.4|702.4|704.1|703.1|702.9|701.9|1049
1687335000000|2023-06-21 08:10:00|703.5|702.5|703|702|703.6|702.6|702.8|701.8|764
1687335300000|2023-06-21 08:15:00|703.1|702.1|706.3|705.3|706.4|705.4|703|702|1031
1687335600000|2023-06-21 08:20:00|706.4|705.4|705.8|704.8|707.1|706.1|705.5|704.5|726
1687335900000|2023-06-21 08:25:00|705.9|704.9|703.6|702.6|706.5|705.5|703.4|702.4|1504
1687336200000|2023-06-21 08:30:00|703.9|702.9|702.1|701.1|705.3|704.3|702.1|701.1|865
1687336500000|2023-06-21 08:35:00|702|701|702.3|701.3|702.8|701.8|701.9|700.9|115
1687336800000|2023-06-21 08:40:00|702.5|701.5|702.6|701.6|703.6|702.6|702.4|701.4|598
1687337100000|2023-06-21 08:45:00|702.8|701.8|703.1|702.1|703.6|702.6|702.5|701.5|188
1687337400000|2023-06-21 08:50:00|703.3|702.3|702.9|701.9|704.1|703.1|702.9|701.9|631
1687337700000|2023-06-21 08:55:00|703.1|702.1|705|704|705.1|704.1|703.1|702.1|209
1687338000000|2023-06-21 09:00:00|704.9|703.9|703.8|702.8|706|705|703.6|702.6|66
1687338300000|2023-06-21 09:05:00|703.6|702.6|704.1|703.1|704.8|703.8|703.6|702.6|56
1687338600000|2023-06-21 09:10:00|704|703|704|703|704.5|703.5|703.9|702.9|64
1687338900000|2023-06-21 09:15:00|703.9|702.9|702.9|701.9|704|703|702.5|701.5|465
1687339200000|2023-06-21 09:20:00|703|702|702.8|701.8|703.8|702.8|702.4|701.4|199
1687339500000|2023-06-21 09:25:00|702.9|701.9|704.5|703.5|704.6|703.6|702.9|701.9|346
1687339800000|2023-06-21 09:30:00|704.4|703.4|704.6|703.6|705.1|704.1|704.1|703.1|977
1687340100000|2023-06-21 09:35:00|704.8|703.8|705.3|704.3|705.4|704.4|703.8|702.8|1724
1687340400000|2023-06-21 09:40:00|705.4|704.4|706.4|705.4|706.6|705.6|705.1|704.1|1173
1687340700000|2023-06-21 09:45:00|706.5|705.5|706.6|705.6|707.1|706.1|706.4|705.4|655
1687341000000|2023-06-21 09:50:00|706.5|705.5|706.9|705.9|707.4|706.4|706.4|705.4|704
1687341300000|2023-06-21 09:55:00|706.8|705.8|707.1|706.1|707.3|706.3|706.6|705.6|253
1687341600000|2023-06-21 10:00:00|707|706|706.9|705.9|707.4|706.4|706.6|705.6|149
1687341900000|2023-06-21 10:05:00|707|706|706.1|705.1|707|706|706|705|371
1687342200000|2023-06-21 10:10:00|706.4|705.4|706.6|705.6|706.9|705.9|706.4|705.4|134
1687342500000|2023-06-21 10:15:00|706.8|705.8|708.1|707.1|708.4|707.4|706.6|705.6|224
1687342800000|2023-06-21 10:20:00|707.9|706.9|707|706|707.9|706.9|706.9|705.9|873
1687343100000|2023-06-21 10:25:00|707.1|706.1|708.3|707.3|708.4|707.4|707.1|706.1|64
1687343400000|2023-06-21 10:30:00|708.4|707.4|708|707|708.4|707.4|707.5|706.5|1184
1687343700000|2023-06-21 10:35:00|707.9|706.9|707.3|706.3|708.1|707.1|707.3|706.3|148
1687344000000|2023-06-21 10:40:00|707.4|706.4|707.5|706.5|707.8|706.8|707.3|706.3|56
1687344300000|2023-06-21 10:45:00|707.4|706.4|706.1|705.1|707.4|706.4|705.6|704.6|224
1687344600000|2023-06-21 10:50:00|706|705|705.5|704.5|706.1|705.1|705.5|704.5|9
1687344900000|2023-06-21 10:55:00|705.4|704.4|706.4|705.4|706.4|705.4|705.4|704.4|36
1687345200000|2023-06-21 11:00:00|706.3|705.3|706|705|706.6|705.6|705.6|704.6|482
1687345500000|2023-06-21 11:05:00|706.1|705.1|705.1|704.1|706.1|705.1|705|704|317
1687345800000|2023-06-21 11:10:00|705|704|706|705|706.3|705.3|704.5|703.5|66
1687346100000|2023-06-21 11:15:00|705.9|704.9|705.6|704.6|706|705|705.5|704.5|26
1687346400000|2023-06-21 11:20:00|705.8|704.8|706.1|705.1|706.3|705.3|705.8|704.8|38
1687346700000|2023-06-21 11:25:00|706.3|705.3|705.8|704.8|706.8|705.8|705.6|704.6|84
1687347000000|2023-06-21 11:30:00|705.9|704.9|705.9|704.9|706.4|705.4|705.1|704.1|257
1687347300000|2023-06-21 11:35:00|705.6|704.6|705.8|704.8|706.4|705.4|705.6|704.6|84
1687347600000|2023-06-21 11:40:00|705.6|704.6|705.9|704.9|705.9|704.9|705.6|704.6|66
1687347900000|2023-06-21 11:45:00|705.6|704.6|705.8|704.8|705.9|704.9|705.4|704.4|70
1687348200000|2023-06-21 11:50:00|705.6|704.6|705.1|704.1|705.6|704.6|704.8|703.8|172
1687348500000|2023-06-21 11:55:00|705.4|704.4|705.1|704.1|705.6|704.6|705|704|61
1687348800000|2023-06-21 12:00:00|705.3|704.3|705.1|704.1|705.4|704.4|704.8|703.8|94
1687349100000|2023-06-21 12:05:00|705|704|706.8|705.8|707.1|706.1|704.9|703.9|129
1687349400000|2023-06-21 12:10:00|706.6|705.6|705.4|704.4|707.6|706.6|705.4|704.4|371
1687349700000|2023-06-21 12:15:00|705.1|704.1|704.6|703.6|706|705|704.6|703.6|285
1687350000000|2023-06-21 12:20:00|704.9|703.9|704.8|703.8|705.1|704.1|703.9|702.9|602
1687350300000|2023-06-21 12:25:00|704.6|703.6|704.9|703.9|705.9|704.9|704.6|703.6|122
1687350600000|2023-06-21 12:30:00|705|704|702.3|701.3|705.1|704.1|701.9|700.9|1013
1687350900000|2023-06-21 12:35:00|702.1|701.1|701.1|700.1|702.5|701.5|700.8|699.8|527
1687351200000|2023-06-21 12:40:00|701.3|700.3|702.1|701.1|703.1|702.1|701.3|700.3|297
1687351500000|2023-06-21 12:45:00|702.3|701.3|704.6|703.6|704.6|703.6|702.3|701.3|276
1687351800000|2023-06-21 12:50:00|704.8|703.8|706.4|705.4|707|706|704.8|703.8|544
1687352100000|2023-06-21 12:55:00|706.5|705.5|705.9|704.9|706.9|705.9|705.3|704.3|1367
1687352400000|2023-06-21 13:00:00|706.1|705.1|707.6|706.6|708|707|705.8|704.8|611
1687352700000|2023-06-21 13:05:00|707.8|706.8|706|705|708|707|705.9|704.9|190
1687353000000|2023-06-21 13:10:00|706.1|705.1|706.6|705.6|707.3|706.3|705.1|704.1|219
1687353300000|2023-06-21 13:15:00|706.8|705.8|707|706|707.6|706.6|706.5|705.5|409
1687353600000|2023-06-21 13:20:00|706.9|705.9|706.3|705.3|707.1|706.1|705.5|704.5|329
1687353900000|2023-06-21 13:25:00|706.1|705.1|705.9|704.9|706.4|705.4|705.4|704.4|127
1687354200000|2023-06-21 13:30:00|705.8|704.8|706.4|705.4|706.6|705.6|705.1|704.1|543
1687354500000|2023-06-21 13:35:00|706.5|705.5|709.4|708.4|710.9|709.9|706.4|705.4|547
1687354800000|2023-06-21 13:40:00|709.5|708.5|707.8|706.8|709.5|708.5|707|706|254
1687355100000|2023-06-21 13:45:00|707.6|706.6|708.3|707.3|708.9|707.9|707.3|706.3|217
1687355400000|2023-06-21 13:50:00|708.1|707.1|711.6|710.6|711.6|710.6|707.8|706.8|517
1687355700000|2023-06-21 13:55:00|711.9|710.9|711.4|710.4|712.9|711.9|711.1|710.1|1310
1687356000000|2023-06-21 14:00:00|711.5|710.5|710.5|709.5|711.6|710.6|710.4|709.4|292
1687356300000|2023-06-21 14:05:00|710.6|709.6|710.4|709.4|711.4|710.4|709.1|708.1|395
1687356600000|2023-06-21 14:10:00|710.1|709.1|711.6|710.6|711.9|710.9|710.1|709.1|453
1687356900000|2023-06-21 14:15:00|711.8|710.8|713.9|712.9|714|713|711.6|710.6|1648
1687357200000|2023-06-21 14:20:00|714|713|715|714|716.3|715.3|714|713|2024
1687357500000|2023-06-21 14:25:00|714.9|713.9|715.4|714.4|715.9|714.9|714.4|713.4|1102
1687357800000|2023-06-21 14:30:00|715.6|714.6|716.4|715.4|716.6|715.6|715.3|714.3|1318
1687358100000|2023-06-21 14:35:00|716.5|715.5|715.5|714.5|716.9|715.9|714.5|713.5|1056
1687358400000|2023-06-21 14:40:00|715.4|714.4|716.6|715.6|717.6|716.6|715.4|714.4|2088
1687358700000|2023-06-21 14:45:00|716.5|715.5|717.4|716.4|717.6|716.6|716.4|715.4|948
1687359000000|2023-06-21 14:50:00|717.1|716.1|717.6|716.6|717.6|716.6|716.3|715.3|1193
1687359300000|2023-06-21 14:55:00|717.5|716.5|717|716|717.9|716.9|716.1|715.1|1154
1687359600000|2023-06-21 15:00:00|716.9|715.9|716.6|715.6|717.5|716.5|715.9|714.9|738
1687359900000|2023-06-21 15:05:00|716.5|715.5|717.8|716.8|718.1|717.1|716.4|715.4|1494
1687360200000|2023-06-21 15:10:00|717.9|716.9|718.4|717.4|719|718|717.4|716.4|921
1687360500000|2023-06-21 15:15:00|718.5|717.5|718.1|717.1|719.1|718.1|717.6|716.6|706
1687360800000|2023-06-21 15:20:00|718.4|717.4|721|720|721.4|720.4|718.1|717.1|990
1687361100000|2023-06-21 15:25:00|721.1|720.1|722.3|721.3|722.3|721.3|720.3|719.3|1870
1687361400000|2023-06-21 15:30:00|722.1|721.1|723.9|722.9|723.9|722.9|721.6|720.6|1261
1687361700000|2023-06-21 15:35:00|723.6|722.6|724.4|723.4|724.8|723.8|723.4|722.4|1362
1687362000000|2023-06-21 15:40:00|724.5|723.5|724.1|723.1|725.1|724.1|724.1|723.1|416
1687362300000|2023-06-21 15:45:00|724|723|721.9|720.9|724.1|723.1|721|720|749
1687362600000|2023-06-21 15:50:00|722|721|724.3|723.3|724.9|723.9|721.9|720.9|833
1687362900000|2023-06-21 15:55:00|724.4|723.4|724.9|723.9|725.1|724.1|724.1|723.1|454
1687363200000|2023-06-21 16:00:00|724.8|723.8|724.5|723.5|725.1|724.1|724.4|723.4|161
1687363500000|2023-06-21 16:05:00|724.6|723.6|724.5|723.5|725.1|724.1|724.3|723.3|463
1687363800000|2023-06-21 16:10:00|724.6|723.6|724.1|723.1|725.3|724.3|724|723|477
1687364100000|2023-06-21 16:15:00|724|723|724.1|723.1|724.4|723.4|723.4|722.4|449
1687364400000|2023-06-21 16:20:00|723.9|722.9|725.1|724.1|725.6|724.6|723.1|722.1|1104
1687364700000|2023-06-21 16:25:00|725.3|724.3|725.5|724.5|725.8|724.8|724.9|723.9|372
1687365000000|2023-06-21 16:30:00|725.4|724.4|725.6|724.6|725.8|724.8|724.9|723.9|763
1687365300000|2023-06-21 16:35:00|725.5|724.5|725.4|724.4|725.9|724.9|724.6|723.6|405
1687365600000|2023-06-21 16:40:00|725.3|724.3|725.4|724.4|725.6|724.6|724.6|723.6|467
1687365900000|2023-06-21 16:45:00|725.1|724.1|724|723|725.1|724.1|723.9|722.9|640
1687366200000|2023-06-21 16:50:00|724.1|723.1|725.9|724.9|726|725|724.1|723.1|1398
1687366500000|2023-06-21 16:55:00|726.1|725.1|725.9|724.9|726.6|725.6|725.9|724.9|643
1687366800000|2023-06-21 17:00:00|725.8|724.8|724.8|723.8|726.1|725.1|724.3|723.3|748
1687367100000|2023-06-21 17:05:00|724.9|723.9|724.3|723.3|725.1|724.1|723.9|722.9|175
1687367400000|2023-06-21 17:10:00|724.1|723.1|724.1|723.1|724.5|723.5|723.8|722.8|94
1687367700000|2023-06-21 17:15:00|724.4|723.4|724.5|723.5|724.8|723.8|724.1|723.1|46
1687368000000|2023-06-21 17:20:00|724.6|723.6|723.8|722.8|724.9|723.9|722.6|721.6|225
1687368300000|2023-06-21 17:25:00|723.9|722.9|724.6|723.6|725.3|724.3|723.6|722.6|159
1687368600000|2023-06-21 17:30:00|724.8|723.8|725.4|724.4|725.5|724.5|724.3|723.3|74
1687368900000|2023-06-21 17:35:00|725.5|724.5|725.1|724.1|725.6|724.6|724.9|723.9|103
1687369200000|2023-06-21 17:40:00|725.3|724.3|724|723|725.4|724.4|723.8|722.8|107
1687369500000|2023-06-21 17:45:00|724.3|723.3|723.4|722.4|724.4|723.4|723.4|722.4|136
1687369800000|2023-06-21 17:50:00|723.1|722.1|724.3|723.3|724.6|723.6|723.1|722.1|242
1687370100000|2023-06-21 17:55:00|724.1|723.1|724.4|723.4|724.4|723.4|723.9|722.9|127
1687370400000|2023-06-21 18:00:00|724.1|723.1|723.9|722.9|724.4|723.4|723.1|722.1|259
1687370700000|2023-06-21 18:05:00|723.6|722.6|724.4|723.4|724.4|723.4|723.6|722.6|199
1687371000000|2023-06-21 18:10:00|724.6|723.6|724.9|723.9|725.4|724.4|724.6|723.6|559
1687371300000|2023-06-21 18:15:00|725|724|725.9|724.9|726.4|725.4|724.6|723.6|1415
1687371600000|2023-06-21 18:20:00|726|725|725.4|724.4|726.1|725.1|725.1|724.1|167
1687371900000|2023-06-21 18:25:00|725.1|724.1|726.1|725.1|726.4|725.4|724.9|723.9|664
1687372200000|2023-06-21 18:30:00|726|725|725.6|724.6|726.1|725.1|725.4|724.4|88
1687372500000|2023-06-21 18:35:00|725.8|724.8|726.1|725.1|726.1|725.1|725.4|724.4|374
1687372800000|2023-06-21 18:40:00|726|725|726.3|725.3|726.4|725.4|725.9|724.9|374
1687373100000|2023-06-21 18:45:00|726.1|725.1|726.1|725.1|726.1|725.1|725.9|724.9|202
1687373400000|2023-06-21 18:50:00|726|725|726.4|725.4|726.6|725.6|726|725|193
1687373700000|2023-06-21 18:55:00|726.1|725.1|725.5|724.5|726.4|725.4|725.5|724.5|105
1687374000000|2023-06-21 19:00:00|725.4|724.4|725.4|724.4|725.6|724.6|725.1|724.1|64
1687374300000|2023-06-21 19:05:00|725.3|724.3|725.1|724.1|725.4|724.4|724.9|723.9|78
1687374600000|2023-06-21 19:10:00|725.3|724.3|725.4|724.4|725.6|724.6|725.1|724.1|25
1687374900000|2023-06-21 19:15:00|725.5|724.5|725.6|724.6|725.8|724.8|725.4|724.4|7
1687375200000|2023-06-21 19:20:00|725.5|724.5|725.3|724.3|725.9|724.9|725.3|724.3|11
1687375500000|2023-06-21 19:25:00|725.1|724.1|725.4|724.4|725.4|724.4|725.1|724.1|15
1687375800000|2023-06-21 19:30:00|725.3|724.3|725.4|724.4|725.4|724.4|725.3|724.3|30
1687376100000|2023-06-21 19:35:00|725.5|724.5|725.4|724.4|725.6|724.6|725.1|724.1|32
1687376400000|2023-06-21 19:40:00|725.3|724.3|725.8|724.8|725.8|724.8|725.3|724.3|17
1687376700000|2023-06-21 19:45:00|725.6|724.6|726|725|726|725|725.6|724.6|5
1687377000000|2023-06-21 19:50:00|726.1|725.1|726.1|725.1|726.3|725.3|726|725|29
1687377300000|2023-06-21 19:55:00|726.3|725.3|726.4|725.4|726.6|725.6|726.1|725.1|134
1687377600000|2023-06-21 20:00:00|726.6|725.6|726.4|725.4|726.9|725.9|726.4|725.4|41
1687377900000|2023-06-21 20:05:00|726.1|725.1|726.1|725.1|726.3|725.3|726|725|12
1687378200000|2023-06-21 20:10:00|726.3|725.3|726.4|725.4|726.5|725.5|726.3|725.3|72
1687378500000|2023-06-21 20:15:00|726.3|725.3|725.9|724.9|726.3|725.3|725.8|724.8|20
1687378800000|2023-06-21 20:20:00|726|725|725.3|724.3|726|725|725.3|724.3|144
1687379100000|2023-06-21 20:25:00|725.4|724.4|725.5|724.5|725.5|724.5|725.3|724.3|36
1687379400000|2023-06-21 20:30:00|725.4|724.4|725.4|724.4|725.5|724.5|725.3|724.3|19
1687379700000|2023-06-21 20:35:00|725.3|724.3|725|724|725.4|724.4|724.9|723.9|7
1687380000000|2023-06-21 20:40:00|724.9|723.9|724.8|723.8|724.9|723.9|724.8|723.8|4
1687380300000|2023-06-21 20:45:00|724.6|723.6|724.6|723.6|724.9|723.9|724.5|723.5|23
1687380600000|2023-06-21 20:50:00|724.5|723.5|724.5|723.5|724.8|723.8|724.5|723.5|8
1687380900000|2023-06-21 20:55:00|724.6|723.6|725.6|722.6|725.9|724.1|724.5|722.6|136
1687381200000|2023-06-21 21:00:00|725.5|722.5|725.4|722.4|725.5|722.5|724.5|721.5|10
1687381500000|2023-06-21 21:05:00|724.9|721.9|725.1|722.1|725.1|722.1|724.9|721.9|0
1687382100000|2023-06-21 21:15:00|||||||||1
1687382400000|2023-06-21 21:20:00|725.3|722.3|725.3|722.3|725.3|722.3|725.3|722.3|0
1687382700000|2023-06-21 21:25:00|725.4|722.4|725.4|722.4|725.4|722.4|725.4|722.4|0
1687383000000|2023-06-21 21:30:00|725.5|722.5|725.5|722.5|725.5|722.5|725.5|722.5|2
1687384500000|2023-06-21 21:55:00|725.3|722.3|725.3|722.3|725.3|722.3|725.3|722.3|0
1687395600000|2023-06-22 01:00:00|724.9|723.9|725|724|725.3|724.3|724.8|723.8|23
1687395900000|2023-06-22 01:05:00|724.9|723.9|724.5|723.5|724.9|723.9|724.3|723.3|5
1687396200000|2023-06-22 01:10:00|724.6|723.6|724.8|723.8|724.8|723.8|724.6|723.6|1
1687396500000|2023-06-22 01:15:00|724.6|723.6|724.8|723.8|724.8|723.8|724.6|723.6|0
1687397100000|2023-06-22 01:25:00|724.6|723.6|724.3|723.3|724.6|723.6|724.3|723.3|5
1687397400000|2023-06-22 01:30:00|724.4|723.4|724.3|723.3|724.4|723.4|724.3|723.3|2
1687397700000|2023-06-22 01:35:00|724.4|723.4|724.8|723.8|724.8|723.8|724.3|723.3|4
1687398000000|2023-06-22 01:40:00|724.6|723.6|724.4|723.4|724.8|723.8|724.4|723.4|10
1687398300000|2023-06-22 01:45:00|724.3|723.3|724.8|723.8|724.8|723.8|724.3|723.3|26
1687398600000|2023-06-22 01:50:00|724.6|723.6|724.6|723.6|724.8|723.8|724.6|723.6|0
1687398900000|2023-06-22 01:55:00|724.5|723.5|724.1|723.1|724.5|723.5|724.1|723.1|15
1687399200000|2023-06-22 02:00:00|723.9|722.9|723.6|722.6|724|723|723.4|722.4|21
1687399500000|2023-06-22 02:05:00|723.4|722.4|723.3|722.3|723.6|722.6|723.3|722.3|11
1687399800000|2023-06-22 02:10:00|723.4|722.4|722.8|721.8|723.4|722.4|722.5|721.5|4
1687400100000|2023-06-22 02:15:00|722.9|721.9|722.6|721.6|723.1|722.1|722.6|721.6|41
1687400400000|2023-06-22 02:20:00|722.5|721.5|721.9|720.9|722.5|721.5|721.4|720.4|91
1687400700000|2023-06-22 02:25:00|722.1|721.1|722.1|721.1|722.4|721.4|722|721|16
1687401000000|2023-06-22 02:30:00|722.4|721.4|722.1|721.1|722.4|721.4|722.1|721.1|16
1687401300000|2023-06-22 02:35:00|722.3|721.3|722.3|721.3|722.3|721.3|722.1|721.1|3
1687401600000|2023-06-22 02:40:00|722.1|721.1|722.3|721.3|722.3|721.3|722|721|187
1687401900000|2023-06-22 02:45:00|722.5|721.5|722.9|721.9|722.9|721.9|722.5|721.5|22
1687402200000|2023-06-22 02:50:00|723|722|723.3|722.3|723.6|722.6|723|722|240
1687402500000|2023-06-22 02:55:00|723.4|722.4|723.5|722.5|723.5|722.5|723.4|722.4|7
1687402800000|2023-06-22 03:00:00|723.4|722.4|723.1|722.1|723.6|722.6|723.1|722.1|9
1687403100000|2023-06-22 03:05:00|723.3|722.3|723.3|722.3|723.3|722.3|723.3|722.3|4
1687403400000|2023-06-22 03:10:00|723.4|722.4|723.3|722.3|723.4|722.4|723.3|722.3|2
1687403700000|2023-06-22 03:15:00|722.9|721.9|722.9|721.9|722.9|721.9|722.9|721.9|2
1687404000000|2023-06-22 03:20:00|722.8|721.8|722.6|721.6|722.8|721.8|722.6|721.6|6
1687404300000|2023-06-22 03:25:00|722.5|721.5|722.6|721.6|722.6|721.6|722.5|721.5|16
1687404600000|2023-06-22 03:30:00|722.8|721.8|722.9|721.9|723.1|722.1|722.8|721.8|81
1687404900000|2023-06-22 03:35:00|723|722|723.3|722.3|723.5|722.5|723|722|95
1687405200000|2023-06-22 03:40:00|723.1|722.1|723.1|722.1|723.1|722.1|723.1|722.1|8
1687405500000|2023-06-22 03:45:00|723|722|722.9|721.9|723.1|722.1|722.9|721.9|2
1687406100000|2023-06-22 03:55:00|723.1|722.1|723.3|722.3|723.3|722.3|723|722|98
1687406400000|2023-06-22 04:00:00|723.4|722.4|723.3|722.3|723.4|722.4|723.3|722.3|1
1687406700000|2023-06-22 04:05:00|723|722|722.9|721.9|723|722|722.8|721.8|1
1687407300000|2023-06-22 04:15:00|722.8|721.8|722.9|721.9|722.9|721.9|722.8|721.8|3
1687407600000|2023-06-22 04:20:00|722.8|721.8|722.6|721.6|722.9|721.9|722.5|721.5|4
1687407900000|2023-06-22 04:25:00|722.5|721.5|722.4|721.4|722.6|721.6|722.4|721.4|3
1687408200000|2023-06-22 04:30:00|722.6|721.6|722.9|721.9|723|722|722.6|721.6|26
1687408500000|2023-06-22 04:35:00|||||||||2
1687408800000|2023-06-22 04:40:00|723|722|722.9|721.9|723|722|722.9|721.9|1
1687409100000|2023-06-22 04:45:00|723|722|722.8|721.8|723.3|722.3|722.8|721.8|6
1687409400000|2023-06-22 04:50:00|722.6|721.6|721.8|720.8|722.6|721.6|721.8|720.8|23
1687409700000|2023-06-22 04:55:00|721.6|720.6|721.6|720.6|721.8|720.8|721.5|720.5|0
1687410000000|2023-06-22 05:00:00|721.8|720.8|721.9|720.9|722.3|721.3|721.8|720.8|9
1687410300000|2023-06-22 05:05:00|722|721|721.5|720.5|722|721|721.5|720.5|4
1687410600000|2023-06-22 05:10:00|721.6|720.6|721.9|720.9|722.1|721.1|721.6|720.6|5
1687410900000|2023-06-22 05:15:00|721.8|720.8|721.9|720.9|722|721|721.8|720.8|1
1687411200000|2023-06-22 05:20:00|721.8|720.8|721.9|720.9|722.1|721.1|721.8|720.8|11
1687411500000|2023-06-22 05:25:00|722|721|722|721|722|721|721.9|720.9|1
1687411800000|2023-06-22 05:30:00|722.1|721.1|722.3|721.3|722.4|721.4|721.9|720.9|154
1687412100000|2023-06-22 05:35:00|722.1|721.1|722.3|721.3|722.4|721.4|722.1|721.1|57
1687412400000|2023-06-22 05:40:00|722.1|721.1|722.1|721.1|722.5|721.5|722|721|30
1687412700000|2023-06-22 05:45:00|721.9|720.9|722.4|721.4|722.4|721.4|721.9|720.9|8
1687413000000|2023-06-22 05:50:00|722.3|721.3|721.9|720.9|722.3|721.3|721.6|720.6|51
1687413300000|2023-06-22 05:55:00|722|721|721.9|720.9|722|721|721.9|720.9|4
1687413600000|2023-06-22 06:00:00|722|721|721.9|720.9|722.6|721.6|721.9|720.9|78
1687413900000|2023-06-22 06:05:00|721.8|720.8|723|722|723.5|722.5|721.8|720.8|53
1687414200000|2023-06-22 06:10:00|723.1|722.1|723.1|722.1|723.8|722.8|722.9|721.9|181
1687414500000|2023-06-22 06:15:00|722.9|721.9|723.4|722.4|723.6|722.6|722.9|721.9|26
1687414800000|2023-06-22 06:20:00|723.5|722.5|723.8|722.8|723.9|722.9|723.3|722.3|47
1687415100000|2023-06-22 06:25:00|723.9|722.9|723.5|722.5|724.3|723.3|723.5|722.5|35
1687415400000|2023-06-22 06:30:00|723.4|722.4|723.9|722.9|724|723|723.4|722.4|26
1687415700000|2023-06-22 06:35:00|723.8|722.8|723.3|722.3|723.8|722.8|723|722|14
1687416000000|2023-06-22 06:40:00|723.1|722.1|723.8|722.8|723.9|722.9|723|722|101
1687416300000|2023-06-22 06:45:00|723.6|722.6|724.3|723.3|724.3|723.3|723.4|722.4|384
1687416600000|2023-06-22 06:50:00|724.1|723.1|723.5|722.5|724.1|723.1|723.4|722.4|147
1687416900000|2023-06-22 06:55:00|723.6|722.6|723.6|722.6|724.3|723.3|723.4|722.4|294
1687417200000|2023-06-22 07:00:00|723.4|722.4|723.1|722.1|723.9|722.9|722.1|721.1|591
1687417500000|2023-06-22 07:05:00|722.9|721.9|724.3|723.3|724.5|723.5|722.6|721.6|174
1687417800000|2023-06-22 07:10:00|724.1|723.1|723.4|722.4|724.3|723.3|722.8|721.8|377
1687418100000|2023-06-22 07:15:00|723.3|722.3|722.1|721.1|723.6|722.6|721.9|720.9|960
1687418400000|2023-06-22 07:20:00|722|721|722.4|721.4|723.4|722.4|721.9|720.9|229
1687418700000|2023-06-22 07:25:00|722.5|721.5|723.3|722.3|723.4|722.4|722.5|721.5|258
1687419000000|2023-06-22 07:30:00|723.1|722.1|722.3|721.3|723.6|722.6|722.1|721.1|227
1687419300000|2023-06-22 07:35:00|722.4|721.4|723.1|722.1|723.4|722.4|722.1|721.1|402
1687419600000|2023-06-22 07:40:00|723|722|723.4|722.4|723.8|722.8|722.8|721.8|304
1687419900000|2023-06-22 07:45:00|723.3|722.3|722.4|721.4|723.4|722.4|722.3|721.3|91
1687420200000|2023-06-22 07:50:00|722.6|721.6|722.4|721.4|722.9|721.9|722|721|356
1687420500000|2023-06-22 07:55:00|722.5|721.5|722.6|721.6|723.5|722.5|722.4|721.4|136
1687420800000|2023-06-22 08:00:00|722.8|721.8|723.4|722.4|723.9|722.9|722.6|721.6|343
1687421100000|2023-06-22 08:05:00|723.5|722.5|724.8|723.8|726.1|725.1|723.4|722.4|1576
1687421400000|2023-06-22 08:10:00|724.9|723.9|724.6|723.6|725.1|724.1|724.4|723.4|392
1687421700000|2023-06-22 08:15:00|724.9|723.9|724.1|723.1|725.4|724.4|723.9|722.9|520
1687422000000|2023-06-22 08:20:00|724.3|723.3|724.1|723.1|724.8|723.8|724|723|642
1687422300000|2023-06-22 08:25:00|724.4|723.4|722.1|721.1|724.5|723.5|721.6|720.6|560
1687422600000|2023-06-22 08:30:00|722|721|720.5|719.5|722.3|721.3|719.9|718.9|1513
1687422900000|2023-06-22 08:35:00|720.6|719.6|720.9|719.9|721.4|720.4|720.4|719.4|368
1687423200000|2023-06-22 08:40:00|721|720|720.8|719.8|721.4|720.4|720.5|719.5|140
1687423500000|2023-06-22 08:45:00|720.9|719.9|720.6|719.6|721|720|720.1|719.1|81
1687423800000|2023-06-22 08:50:00|720.4|719.4|720.9|719.9|721.3|720.3|720.1|719.1|55
1687424100000|2023-06-22 08:55:00|720.8|719.8|721.1|720.1|721.4|720.4|720.1|719.1|108
1687424400000|2023-06-22 09:00:00|721|720|720.6|719.6|721.8|720.8|720.5|719.5|130
1687424700000|2023-06-22 09:05:00|720.8|719.8|720.1|719.1|721|720|720.1|719.1|78
1687425000000|2023-06-22 09:10:00|720.3|719.3|718.5|717.5|720.5|719.5|718.5|717.5|323
1687425300000|2023-06-22 09:15:00|718.6|717.6|718.1|717.1|719.1|718.1|717.6|716.6|828
1687425600000|2023-06-22 09:20:00|718|717|716.9|715.9|718.3|717.3|716.6|715.6|908
1687425900000|2023-06-22 09:25:00|716.8|715.8|716.4|715.4|717.8|716.8|716.1|715.1|565
1687426200000|2023-06-22 09:30:00|716.6|715.6|715.4|714.4|716.6|715.6|715.1|714.1|678
1687426500000|2023-06-22 09:35:00|715.5|714.5|715.4|714.4|715.9|714.9|715.4|714.4|193
1687426800000|2023-06-22 09:40:00|715.5|714.5|716|715|716.1|715.1|715.1|714.1|800
1687427100000|2023-06-22 09:45:00|716.1|715.1|716|715|716.4|715.4|715.6|714.6|34
1687427400000|2023-06-22 09:50:00|715.9|714.9|715.1|714.1|716.3|715.3|714.9|713.9|82
1687427700000|2023-06-22 09:55:00|715|714|713.9|712.9|715.3|714.3|713.5|712.5|502
1687428000000|2023-06-22 10:00:00|713.6|712.6|714.1|713.1|714.1|713.1|713.5|712.5|362
1687428300000|2023-06-22 10:05:00|714|713|714.6|713.6|714.8|713.8|712.9|711.9|707
1687428600000|2023-06-22 10:10:00|714.4|713.4|713.9|712.9|714.5|713.5|713.9|712.9|160
1687428900000|2023-06-22 10:15:00|714.1|713.1|711.9|710.9|714.1|713.1|711.3|710.3|430
1687429200000|2023-06-22 10:20:00|712|711|712.9|711.9|713.1|712.1|711.9|710.9|131
1687429500000|2023-06-22 10:25:00|712.8|711.8|710.4|709.4|713|712|710.3|709.3|164
1687429800000|2023-06-22 10:30:00|710.3|709.3|711.3|710.3|711.8|710.8|710.3|709.3|435
1687430100000|2023-06-22 10:35:00|711.1|710.1|711.4|710.4|711.6|710.6|710.9|709.9|69
1687430400000|2023-06-22 10:40:00|711.5|710.5|712.3|711.3|712.4|711.4|711.3|710.3|146
1687430700000|2023-06-22 10:45:00|712.4|711.4|711.9|710.9|712.4|711.4|711.6|710.6|48
1687431000000|2023-06-22 10:50:00|711.8|710.8|710.9|709.9|711.9|710.9|710.8|709.8|289
1687431300000|2023-06-22 10:55:00|711.1|710.1|711.1|710.1|711.6|710.6|710.9|709.9|201
1687431600000|2023-06-22 11:00:00|711|710|710|709|711.1|710.1|709.9|708.9|235
1687431900000|2023-06-22 11:05:00|709.9|708.9|709.3|708.3|710.3|709.3|708.9|707.9|283
1687432200000|2023-06-22 11:10:00|709.1|708.1|709.4|708.4|710.5|709.5|709|708|162
1687432500000|2023-06-22 11:15:00|709.5|708.5|709.8|708.8|709.9|708.9|709.3|708.3|84
1687432800000|2023-06-22 11:20:00|709.6|708.6|710.4|709.4|711.1|710.1|709.6|708.6|253
1687433100000|2023-06-22 11:25:00|710.6|709.6|710.9|709.9|710.9|709.9|710.4|709.4|151
1687433400000|2023-06-22 11:30:00|710.6|709.6|711.5|710.5|712.1|711.1|710.5|709.5|258
1687433700000|2023-06-22 11:35:00|711.6|710.6|712|711|712.1|711.1|711.4|710.4|222
1687434000000|2023-06-22 11:40:00|712.1|711.1|712.1|711.1|712.4|711.4|711.6|710.6|80
1687434300000|2023-06-22 11:45:00|712.4|711.4|712.6|711.6|712.9|711.9|712.4|711.4|228
1687434600000|2023-06-22 11:50:00|712.9|711.9|712.9|711.9|713.1|712.1|712.4|711.4|207
1687434900000|2023-06-22 11:55:00|712.6|711.6|712.9|711.9|712.9|711.9|711.9|710.9|381
1687435200000|2023-06-22 12:00:00|712.8|711.8|712.3|711.3|713|712|711.9|710.9|293
1687435500000|2023-06-22 12:05:00|712.1|711.1|714.1|713.1|714.4|713.4|711.9|710.9|308
1687435800000|2023-06-22 12:10:00|713.9|712.9|713.1|712.1|714|713|711.9|710.9|260
1687436100000|2023-06-22 12:15:00|713|712|713.9|712.9|714.1|713.1|712.9|711.9|438
1687436400000|2023-06-22 12:20:00|713.6|712.6|714|713|714.3|713.3|713.4|712.4|464
1687436700000|2023-06-22 12:25:00|713.9|712.9|713.6|712.6|714.4|713.4|713.4|712.4|456
1687437000000|2023-06-22 12:30:00|713.8|712.8|714.3|713.3|714.5|713.5|713.6|712.6|717
1687437300000|2023-06-22 12:35:00|714.4|713.4|714.4|713.4|714.4|713.4|713.9|712.9|375
1687437600000|2023-06-22 12:40:00|714.5|713.5|714.1|713.1|715.1|714.1|714|713|599
1687437900000|2023-06-22 12:45:00|714|713|711.9|710.9|714.3|713.3|711.6|710.6|476
1687438200000|2023-06-22 12:50:00|712|711|711.8|710.8|712.8|711.8|711.4|710.4|736
1687438500000|2023-06-22 12:55:00|711.6|710.6|710.1|709.1|711.9|710.9|709.8|708.8|583
1687438800000|2023-06-22 13:00:00|709.9|708.9|708|707|710.1|709.1|705.9|704.9|1632
1687439100000|2023-06-22 13:05:00|707.9|706.9|704.3|703.3|708.8|707.8|704.1|703.1|609
1687439400000|2023-06-22 13:10:00|704.1|703.1|706.4|705.4|706.9|705.9|704.1|703.1|396
1687439700000|2023-06-22 13:15:00|706.5|705.5|704.3|703.3|706.6|705.6|704.1|703.1|791
1687440000000|2023-06-22 13:20:00|704.4|703.4|703.6|702.6|704.4|703.4|703.1|702.1|614
1687440300000|2023-06-22 13:25:00|703.5|702.5|703.4|702.4|703.6|702.6|702.1|701.1|1343
1687440600000|2023-06-22 13:30:00|703.6|702.6|702.4|701.4|703.6|702.6|701|700|427
1687440900000|2023-06-22 13:35:00|702.3|701.3|701|700|703.9|702.9|700.6|699.6|1248
1687441200000|2023-06-22 13:40:00|700.9|699.9|703.5|702.5|703.6|702.6|700.5|699.5|548
1687441500000|2023-06-22 13:45:00|703.6|702.6|701.1|700.1|703.8|702.8|701.1|700.1|629
1687441800000|2023-06-22 13:50:00|701.3|700.3|702.6|701.6|703.1|702.1|701.3|700.3|460
1687442100000|2023-06-22 13:55:00|702.5|701.5|702.1|701.1|703.1|702.1|701.9|700.9|822
1687442400000|2023-06-22 14:00:00|702.3|701.3|700.3|699.3|702.3|701.3|700|699|905
1687442700000|2023-06-22 14:05:00|700.1|699.1|699.8|698.8|700.8|699.8|698.6|697.6|965
1687443000000|2023-06-22 14:10:00|699.6|698.6|702.9|701.9|703.5|702.5|699.6|698.6|886
1687443300000|2023-06-22 14:15:00|703.1|702.1|704.8|703.8|705.1|704.1|701.6|700.6|599
1687443600000|2023-06-22 14:20:00|704.9|703.9|703.4|702.4|704.9|703.9|702.8|701.8|361
1687443900000|2023-06-22 14:25:00|703.3|702.3|705|704|705.8|704.8|703.1|702.1|466
1687444200000|2023-06-22 14:30:00|704.9|703.9|704.4|703.4|705.6|704.6|703.8|702.8|368
1687444500000|2023-06-22 14:35:00|704.1|703.1|703.5|702.5|704.6|703.6|703.1|702.1|437
1687444800000|2023-06-22 14:40:00|703.1|702.1|704.6|703.6|704.9|703.9|703.1|702.1|347
1687445100000|2023-06-22 14:45:00|704.5|703.5|703.8|702.8|704.9|703.9|703.5|702.5|374
1687445400000|2023-06-22 14:50:00|703.9|702.9|705|704|705.9|704.9|703.1|702.1|376
1687445700000|2023-06-22 14:55:00|704.9|703.9|704.8|703.8|705.6|704.6|704.1|703.1|462
1687446000000|2023-06-22 15:00:00|706.9|705.9|702.6|701.6|707.4|705.9|702.1|701.1|940
1687446300000|2023-06-22 15:05:00|702.8|701.8|698.5|697.5|702.8|701.8|697.6|696.6|1751
1687446600000|2023-06-22 15:10:00|698.4|697.4|702.8|701.8|703.1|702.1|698.3|697.3|413
1687446900000|2023-06-22 15:15:00|702.6|701.6|700.5|699.5|703|702|700|699|1076
1687447200000|2023-06-22 15:20:00|700.4|699.4|698.1|697.1|701.5|700.5|698.1|697.1|1240
1687447500000|2023-06-22 15:25:00|697.6|696.6|699.9|698.9|699.9|698.9|697.3|696.3|2965
1687447800000|2023-06-22 15:30:00|699.6|698.6|700.1|699.1|700.4|699.4|698.4|697.4|1701
1687448100000|2023-06-22 15:35:00|700|699|700.6|699.6|702.6|701.6|700|699|293
1687448400000|2023-06-22 15:40:00|700.5|699.5|701.6|700.6|702|701|700.4|699.4|388
1687448700000|2023-06-22 15:45:00|701.5|700.5|700.1|699.1|702.3|701.3|699.8|698.8|235
1687449000000|2023-06-22 15:50:00|700.3|699.3|700.3|699.3|700.9|699.9|698.9|697.9|592
1687449300000|2023-06-22 15:55:00|700.5|699.5|701.3|700.3|701.9|700.9|700.1|699.1|569
1687449600000|2023-06-22 16:00:00|701.1|700.1|701.9|700.9|702.6|701.6|701.1|700.1|269
1687449900000|2023-06-22 16:05:00|702|701|700.1|699.1|702|701|699.1|698.1|238
1687450200000|2023-06-22 16:10:00|700.3|699.3|699.9|698.9|701.4|700.4|699.6|698.6|189
1687450500000|2023-06-22 16:15:00|700|699|698.8|697.8|700.4|699.4|698.4|697.4|494
1687450800000|2023-06-22 16:20:00|699|698|699.6|698.6|699.6|698.6|698.4|697.4|308
1687451100000|2023-06-22 16:25:00|699.8|698.8|698.4|697.4|699.8|698.8|698|697|647
1687451400000|2023-06-22 16:30:00|698.6|697.6|699.4|698.4|699.8|698.8|698.4|697.4|103
1687451700000|2023-06-22 16:35:00|699.3|698.3|697.8|696.8|699.4|698.4|697.6|696.6|216
1687452000000|2023-06-22 16:40:00|697.6|696.6|697.9|696.9|698.4|697.4|697.6|696.6|117
1687452300000|2023-06-22 16:45:00|697.8|696.8|697.5|696.5|698.1|697.1|696.9|695.9|215
1687452600000|2023-06-22 16:50:00|697.4|696.4|696.1|695.1|697.5|696.5|695.9|694.9|445
1687452900000|2023-06-22 16:55:00|696|695|696.6|695.6|696.9|695.9|695.5|694.5|481
1687453200000|2023-06-22 17:00:00|696.5|695.5|696|695|696.9|695.9|695.8|694.8|287
1687453500000|2023-06-22 17:05:00|695.9|694.9|696.3|695.3|697.3|696.3|695.6|694.6|348
1687453800000|2023-06-22 17:10:00|696.1|695.1|696.8|695.8|697|696|695.9|694.9|53
1687454100000|2023-06-22 17:15:00|696.9|695.9|697.4|696.4|697.6|696.6|696.4|695.4|73
1687454400000|2023-06-22 17:20:00|697.5|696.5|698.5|697.5|699.5|698.5|697.3|696.3|278
1687454700000|2023-06-22 17:25:00|698.6|697.6|699|698|699|698|697.9|696.9|152
1687455000000|2023-06-22 17:30:00|699.1|698.1|697.9|696.9|699.6|698.6|697.8|696.8|186
1687455300000|2023-06-22 17:35:00|697.8|696.8|698.1|697.1|698.5|697.5|697.8|696.8|68
1687455600000|2023-06-22 17:40:00|698|697|698.4|697.4|698.8|697.8|697.8|696.8|125
1687455900000|2023-06-22 17:45:00|698.6|697.6|698.4|697.4|698.6|697.6|697.6|696.6|103
1687456200000|2023-06-22 17:50:00|698.3|697.3|698.8|697.8|699.4|698.4|698.1|697.1|367
1687456500000|2023-06-22 17:55:00|698.6|697.6|697.5|696.5|698.9|697.9|697.5|696.5|148
1687456800000|2023-06-22 18:00:00|697.6|696.6|697.3|696.3|698.4|697.4|697|696|138
1687457100000|2023-06-22 18:05:00|697.4|696.4|696.6|695.6|697.4|696.4|696.4|695.4|48
1687457400000|2023-06-22 18:10:00|696.8|695.8|697.8|696.8|698.1|697.1|696.8|695.8|116
1687457700000|2023-06-22 18:15:00|697.9|696.9|697.5|696.5|698|697|697.5|696.5|67
1687458000000|2023-06-22 18:20:00|697.4|696.4|699.4|698.4|699.4|698.4|697.1|696.1|371
1687458300000|2023-06-22 18:25:00|699.1|698.1|700.4|699.4|700.9|699.9|698.8|697.8|815
1687458600000|2023-06-22 18:30:00|700.1|699.1|700.4|699.4|701.1|700.1|700.1|699.1|239
1687458900000|2023-06-22 18:35:00|700.6|699.6|700.4|699.4|701|700|700.4|699.4|41
1687459200000|2023-06-22 18:40:00|700.5|699.5|700.3|699.3|700.9|699.9|700.1|699.1|33
1687459500000|2023-06-22 18:45:00|700.4|699.4|699.9|698.9|700.4|699.4|699.9|698.9|46
1687459800000|2023-06-22 18:50:00|700.1|699.1|700.1|699.1|700.3|699.3|699.9|698.9|36
1687460100000|2023-06-22 18:55:00|700.4|699.4|700.1|699.1|700.4|699.4|699.9|698.9|37
1687460400000|2023-06-22 19:00:00|700.4|699.4|699.6|698.6|700.4|699.4|699.6|698.6|43
1687460700000|2023-06-22 19:05:00|699.8|698.8|699.6|698.6|699.9|698.9|699.4|698.4|82
1687461000000|2023-06-22 19:10:00|699.8|698.8|699.5|698.5|699.8|698.8|699.5|698.5|36
1687461300000|2023-06-22 19:15:00|699.6|698.6|699.4|698.4|699.6|698.6|699.1|698.1|31
1687461600000|2023-06-22 19:20:00|699.3|698.3|699.3|698.3|699.4|698.4|698.9|697.9|17
1687461900000|2023-06-22 19:25:00|699.1|698.1|698.4|697.4|699.3|698.3|698.4|697.4|30
1687462200000|2023-06-22 19:30:00|698.5|697.5|698.8|697.8|698.8|697.8|698.3|697.3|25
1687462500000|2023-06-22 19:35:00|698.6|697.6|698.5|697.5|698.9|697.9|698.4|697.4|36
1687462800000|2023-06-22 19:40:00|698.6|697.6|698.6|697.6|698.8|697.8|698.4|697.4|69
1687463100000|2023-06-22 19:45:00|698.8|697.8|699.5|698.5|699.5|698.5|698.8|697.8|36
1687463400000|2023-06-22 19:50:00|699.4|698.4|699.9|698.9|699.9|698.9|699.4|698.4|6
1687463700000|2023-06-22 19:55:00|699.8|698.8|700.1|699.1|700.1|699.1|699.4|698.4|357
1687464000000|2023-06-22 20:00:00|700|699|699.6|698.6|700|699|699.4|698.4|15
1687464300000|2023-06-22 20:05:00|699.8|698.8|699.8|698.8|700.1|699.1|699.8|698.8|5
1687464600000|2023-06-22 20:10:00|699.9|698.9|699.5|698.5|699.9|698.9|699.4|698.4|47
1687464900000|2023-06-22 20:15:00|699.4|698.4|699.6|698.6|699.6|698.6|699.4|698.4|0
1687465200000|2023-06-22 20:20:00|699.8|698.8|699.8|698.8|699.8|698.8|699.6|698.6|4
1687465500000|2023-06-22 20:25:00|699.9|698.9|699.6|698.6|699.9|698.9|699.6|698.6|3
1687465800000|2023-06-22 20:30:00|699.5|698.5|699.8|698.8|699.8|698.8|699.4|698.4|13
1687466100000|2023-06-22 20:35:00|699.6|698.6|699.3|698.3|699.8|698.8|699.1|698.1|8
1687466400000|2023-06-22 20:40:00|699.4|698.4|699.5|698.5|699.6|698.6|699.4|698.4|0
1687466700000|2023-06-22 20:45:00|699.4|698.4|699.5|698.5|699.6|698.6|699.4|698.4|43
1687467000000|2023-06-22 20:50:00|699.4|698.4|699.6|698.6|699.8|698.8|699.4|698.4|15
1687467300000|2023-06-22 20:55:00|699.5|698.5|700.5|699.5|700.5|699.5|699.5|698.5|60
1687467600000|2023-06-22 21:00:00|700.3|699.3|701.1|698.1|701.6|699.3|700.3|698|2
1687468200000|2023-06-22 21:10:00|701|698|701|698|701|698|701|698|0
1687468800000|2023-06-22 21:20:00|701.1|698.1|701.1|698.1|701.1|698.1|701|698|0
1687482000000|2023-06-23 01:00:00|699.1|698.1|698.6|697.6|699.1|698.1|698.5|697.5|10
1687482300000|2023-06-23 01:05:00|698.5|697.5|699|698|699|698|698.5|697.5|7
1687482600000|2023-06-23 01:10:00|698.8|697.8|698.8|697.8|698.9|697.9|698.8|697.8|1
1687482900000|2023-06-23 01:15:00|698.9|697.9|698.4|697.4|698.9|697.9|698.4|697.4|1
1687483200000|2023-06-23 01:20:00|698.3|697.3|698.3|697.3|698.4|697.4|698.1|697.1|4
1687483500000|2023-06-23 01:25:00|698.4|697.4|698.3|697.3|698.4|697.4|698.3|697.3|0
1687483800000|2023-06-23 01:30:00|698.1|697.1|697.8|696.8|698.1|697.1|697.6|696.6|1
1687484100000|2023-06-23 01:35:00|697.9|696.9|696.5|695.5|697.9|696.9|696.5|695.5|30
1687484400000|2023-06-23 01:40:00|696.4|695.4|696.4|695.4|696.9|695.9|696.4|695.4|48
1687484700000|2023-06-23 01:45:00|696.5|695.5|696.5|695.5|696.6|695.6|696.3|695.3|2
1687485000000|2023-06-23 01:50:00|696.4|695.4|696.5|695.5|696.8|695.8|696.4|695.4|0
1687485300000|2023-06-23 01:55:00|696.6|695.6|696.4|695.4|696.6|695.6|696.3|695.3|1
1687485600000|2023-06-23 02:00:00|696.3|695.3|696.3|695.3|696.5|695.5|696|695|3
1687485900000|2023-06-23 02:05:00|696|695|696|695|696.3|695.3|696|695|6
1687486200000|2023-06-23 02:10:00|696.1|695.1|696|695|696.1|695.1|695.9|694.9|4
1687486500000|2023-06-23 02:15:00|695.9|694.9|695.9|694.9|695.9|694.9|695.6|694.6|5
1687486800000|2023-06-23 02:20:00|696|695|695.8|694.8|696|695|695.8|694.8|5
1687487100000|2023-06-23 02:25:00|695.9|694.9|695.6|694.6|695.9|694.9|695.6|694.6|6
1687487400000|2023-06-23 02:30:00|695.5|694.5|695.5|694.5|695.5|694.5|695.3|694.3|2
1687487700000|2023-06-23 02:35:00|695.4|694.4|695.1|694.1|695.4|694.4|695.1|694.1|2
1687488000000|2023-06-23 02:40:00|695|694|695.3|694.3|695.3|694.3|695|694|16
1687488300000|2023-06-23 02:45:00|695.4|694.4|695.5|694.5|695.9|694.9|695.4|694.4|8
1687488600000|2023-06-23 02:50:00|695.6|694.6|695.3|694.3|695.6|694.6|695.1|694.1|3
1687488900000|2023-06-23 02:55:00|695|694|694.9|693.9|695|694|694.8|693.8|26
1687489200000|2023-06-23 03:00:00|695|694|695|694|695|694|694.9|693.9|2
1687489500000|2023-06-23 03:05:00|694.8|693.8|694.4|693.4|694.8|693.8|694.3|693.3|10
1687489800000|2023-06-23 03:10:00|694.3|693.3|693.9|692.9|694.3|693.3|693.8|692.8|4
1687490100000|2023-06-23 03:15:00|693.8|692.8|693.8|692.8|693.9|692.9|693.5|692.5|0
1687490400000|2023-06-23 03:20:00|693.9|692.9|693.8|692.8|693.9|692.9|693.8|692.8|0
1687490700000|2023-06-23 03:25:00|694.1|693.1|694|693|694.1|693.1|694|693|51
1687491000000|2023-06-23 03:30:00|694.1|693.1|693.9|692.9|694.1|693.1|693.8|692.8|3
1687491300000|2023-06-23 03:35:00|693.8|692.8|693.8|692.8|693.9|692.9|693.5|692.5|2
1687491600000|2023-06-23 03:40:00|693.9|692.9|694.1|693.1|694.1|693.1|693.8|692.8|44
1687491900000|2023-06-23 03:45:00|694.3|693.3|694.1|693.1|694.3|693.3|694.1|693.1|1
1687492200000|2023-06-23 03:50:00|694|693|693.9|692.9|694|693|693.9|692.9|22
1687492500000|2023-06-23 03:55:00|693.5|692.5|692.8|691.8|693.5|692.5|692.4|691.4|80
1687492800000|2023-06-23 04:00:00|692.5|691.5|692.8|691.8|692.8|691.8|692.5|691.5|2
1687493100000|2023-06-23 04:05:00|692.6|691.6|693|692|693|692|692.6|691.6|4
1687493400000|2023-06-23 04:10:00|692.9|691.9|691.9|690.9|692.9|691.9|691.9|690.9|17
1687493700000|2023-06-23 04:15:00|692.1|691.1|691.8|690.8|692.1|691.1|691.6|690.6|6
1687494000000|2023-06-23 04:20:00|691.6|690.6|691.8|690.8|691.8|690.8|691.6|690.6|5
1687494300000|2023-06-23 04:25:00|691.6|690.6|691.3|690.3|691.8|690.8|691.1|690.1|71
1687494600000|2023-06-23 04:30:00|691.4|690.4|690.8|689.8|691.4|690.4|690.6|689.6|41
1687494900000|2023-06-23 04:35:00|690.9|689.9|691.6|690.6|691.9|690.9|690.9|689.9|32
1687495200000|2023-06-23 04:40:00|691.5|690.5|691.9|690.9|691.9|690.9|691.5|690.5|5
1687495500000|2023-06-23 04:45:00|691.8|690.8|692|691|692.1|691.1|691.8|690.8|2
1687495800000|2023-06-23 04:50:00|692.1|691.1|692.3|691.3|692.4|691.4|692.1|691.1|7
1687496100000|2023-06-23 04:55:00|692.4|691.4|692.3|691.3|692.4|691.4|692.1|691.1|13
1687496400000|2023-06-23 05:00:00|692.4|691.4|692.4|691.4|692.4|691.4|692.3|691.3|2
1687496700000|2023-06-23 05:05:00|692.3|691.3|692.5|691.5|692.5|691.5|692|691|73
1687497000000|2023-06-23 05:10:00|692.6|691.6|692.4|691.4|692.6|691.6|692.4|691.4|7
1687497300000|2023-06-23 05:15:00|692.5|691.5|692.3|691.3|692.6|691.6|692.3|691.3|2
1687497600000|2023-06-23 05:20:00|692.1|691.1|692.3|691.3|692.3|691.3|692.1|691.1|0
1687497900000|2023-06-23 05:25:00|691.9|690.9|691.5|690.5|691.9|690.9|691.4|690.4|6
1687498200000|2023-06-23 05:30:00|691.6|690.6|692|691|692.1|691.1|691.4|690.4|5
1687498500000|2023-06-23 05:35:00|692.1|691.1|691.8|690.8|692.1|691.1|691.8|690.8|6
1687498800000|2023-06-23 05:40:00|691.6|690.6|692.3|691.3|692.5|691.5|691.6|690.6|12
1687499100000|2023-06-23 05:45:00|692.1|691.1|692.6|691.6|692.6|691.6|691.9|690.9|66
1687499400000|2023-06-23 05:50:00|692.8|691.8|692.9|691.9|693.1|692.1|692.6|691.6|28
1687499700000|2023-06-23 05:55:00|693|692|692.8|691.8|693|692|692.5|691.5|22
1687500000000|2023-06-23 06:00:00|692.9|691.9|691.9|690.9|693.6|692.6|691.3|690.3|75
1687500300000|2023-06-23 06:05:00|691.8|690.8|690.9|689.9|692|691|690.9|689.9|16
1687500600000|2023-06-23 06:10:00|691.1|690.1|691.3|690.3|691.9|690.9|691.1|690.1|21
1687500900000|2023-06-23 06:15:00|691.4|690.4|691|690|691.6|690.6|690.3|689.3|149
1687501200000|2023-06-23 06:20:00|691.1|690.1|691.1|690.1|691.1|690.1|690.9|689.9|83
1687501500000|2023-06-23 06:25:00|691.4|690.4|692.4|691.4|692.5|691.5|691.4|690.4|25
1687501800000|2023-06-23 06:30:00|692.5|691.5|693.1|692.1|693.5|692.5|692.3|691.3|64
1687502100000|2023-06-23 06:35:00|693|692|693.1|692.1|693.6|692.6|692.8|691.8|98
1687502400000|2023-06-23 06:40:00|693.3|692.3|692.6|691.6|693.5|692.5|692.6|691.6|44
1687502700000|2023-06-23 06:45:00|692.8|691.8|692.9|691.9|693.1|692.1|692.8|691.8|30
1687503000000|2023-06-23 06:50:00|693|692|693.1|692.1|693.4|692.4|692.9|691.9|55
1687503300000|2023-06-23 06:55:00|693.3|692.3|693.6|692.6|693.8|692.8|693.1|692.1|58
1687503600000|2023-06-23 07:00:00|693.4|692.4|692.8|691.8|693.9|692.9|692.8|691.8|172
1687503900000|2023-06-23 07:05:00|692.9|691.9|692.9|691.9|693.1|692.1|692.1|691.1|168
1687504200000|2023-06-23 07:10:00|693|692|691.9|690.9|693|692|691.4|690.4|205
1687504500000|2023-06-23 07:15:00|691.8|690.8|690.8|689.8|691.8|690.8|690.5|689.5|188
1687504800000|2023-06-23 07:20:00|690.9|689.9|690.4|689.4|691.1|690.1|690|689|234
1687505100000|2023-06-23 07:25:00|690.3|689.3|689|688|690.3|689.3|688.6|687.6|581
1687505400000|2023-06-23 07:30:00|688.9|687.9|686.4|685.4|688.9|687.9|686.1|685.1|360
1687505700000|2023-06-23 07:35:00|686.3|685.3|685.1|684.1|686.4|685.4|684.9|683.9|836
1687506000000|2023-06-23 07:40:00|685|684|685.1|684.1|686.1|685.1|684.4|683.4|941
1687506300000|2023-06-23 07:45:00|685.3|684.3|687.1|686.1|687.3|686.3|685.3|684.3|252
1687506600000|2023-06-23 07:50:00|687|686|686.5|685.5|687|686|686.1|685.1|217
1687506900000|2023-06-23 07:55:00|686.6|685.6|685.6|684.6|686.9|685.9|685.6|684.6|369
1687507200000|2023-06-23 08:00:00|685.1|684.1|686.1|685.1|686.6|685.6|684.9|683.9|437
1687507500000|2023-06-23 08:05:00|686.3|685.3|687.5|686.5|687.9|686.9|686.1|685.1|242
1687507800000|2023-06-23 08:10:00|687.6|686.6|688.1|687.1|688.4|687.4|687|686|412
1687508100000|2023-06-23 08:15:00|688.3|687.3|688.6|687.6|689.3|688.3|687.9|686.9|456
1687508400000|2023-06-23 08:20:00|688.9|687.9|689.1|688.1|690.1|689.1|688.8|687.8|427
1687508700000|2023-06-23 08:25:00|689|688|688.4|687.4|690.1|689.1|688.4|687.4|1033
1687509000000|2023-06-23 08:30:00|688.1|687.1|688.4|687.4|688.6|687.6|687.4|686.4|872
1687509300000|2023-06-23 08:35:00|688.5|687.5|686.9|685.9|688.6|687.6|686.1|685.1|773
1687509600000|2023-06-23 08:40:00|686.8|685.8|686.9|685.9|687.8|686.8|686.4|685.4|228
1687509900000|2023-06-23 08:45:00|687|686|687.1|686.1|687.9|686.9|686.4|685.4|182
1687510200000|2023-06-23 08:50:00|687|686|687.3|686.3|687.6|686.6|686.4|685.4|444
1687510500000|2023-06-23 08:55:00|687.4|686.4|688.1|687.1|688.4|687.4|686.4|685.4|806
1687510800000|2023-06-23 09:00:00|687.9|686.9|687.6|686.6|688.9|687.9|687.6|686.6|530
1687511100000|2023-06-23 09:05:00|687.9|686.9|686.9|685.9|687.9|686.9|685.9|684.9|275
1687511400000|2023-06-23 09:10:00|686.8|685.8|687.5|686.5|687.6|686.6|686.8|685.8|155
1687511700000|2023-06-23 09:15:00|687.6|686.6|687.6|686.6|688.1|687.1|687.1|686.1|248
1687512000000|2023-06-23 09:20:00|687.8|686.8|687.1|686.1|687.8|686.8|686.1|685.1|347
1687512300000|2023-06-23 09:25:00|686.9|685.9|685.9|684.9|686.9|685.9|685.4|684.4|161
1687512600000|2023-06-23 09:30:00|685.6|684.6|687.4|686.4|687.6|686.6|685.6|684.6|594
1687512900000|2023-06-23 09:35:00|687.3|686.3|689.4|688.4|690|689|687.3|686.3|839
1687513200000|2023-06-23 09:40:00|689.5|688.5|689.5|688.5|689.6|688.6|688.9|687.9|421
1687513500000|2023-06-23 09:45:00|689.4|688.4|688.9|687.9|690.3|689.3|688.6|687.6|438
1687513800000|2023-06-23 09:50:00|688.8|687.8|687.9|686.9|689.1|688.1|687.6|686.6|1115
1687514100000|2023-06-23 09:55:00|688|687|691|690|691.6|690.6|688|687|338
1687514400000|2023-06-23 10:00:00|690.9|689.9|691.8|690.8|691.9|690.9|690.5|689.5|584
1687514700000|2023-06-23 10:05:00|691.9|690.9|691.4|690.4|692.1|691.1|691.1|690.1|442
1687515000000|2023-06-23 10:10:00|691.6|690.6|691.1|690.1|692.1|691.1|690.9|689.9|290
1687515300000|2023-06-23 10:15:00|691.4|690.4|691.6|690.6|692.1|691.1|690.9|689.9|621
1687515600000|2023-06-23 10:20:00|691.5|690.5|691.1|690.1|692.3|691.3|690.9|689.9|137
1687515900000|2023-06-23 10:25:00|691.3|690.3|691.3|690.3|692.1|691.1|691.1|690.1|107
1687516200000|2023-06-23 10:30:00|691.4|690.4|690.5|689.5|691.4|690.4|690|689|215
1687516500000|2023-06-23 10:35:00|690.6|689.6|689.9|688.9|690.9|689.9|689.9|688.9|128
1687516800000|2023-06-23 10:40:00|690|689|688.6|687.6|690|689|688.1|687.1|191
1687517100000|2023-06-23 10:45:00|688.8|687.8|689.6|688.6|690.4|689.4|688.6|687.6|99
1687517400000|2023-06-23 10:50:00|689.5|688.5|689.1|688.1|689.8|688.8|689|688|62
1687517700000|2023-06-23 10:55:00|689.3|688.3|688.4|687.4|689.4|688.4|687.4|686.4|100
1687518000000|2023-06-23 11:00:00|688.3|687.3|688.9|687.9|689|688|687.8|686.8|166
1687518300000|2023-06-23 11:05:00|689.1|688.1|689.4|688.4|689.8|688.8|688.4|687.4|97
1687518600000|2023-06-23 11:10:00|689.5|688.5|690.1|689.1|690.1|689.1|689.1|688.1|137
1687518900000|2023-06-23 11:15:00|689.9|688.9|689.9|688.9|690.1|689.1|689.5|688.5|52
1687519200000|2023-06-23 11:20:00|690|689|691.1|690.1|691.1|690.1|689.9|688.9|252
1687519500000|2023-06-23 11:25:00|690.9|689.9|690.6|689.6|691.1|690.1|690.3|689.3|193
1687519800000|2023-06-23 11:30:00|690.4|689.4|691.9|690.9|692|691|690.4|689.4|159
1687520100000|2023-06-23 11:35:00|691.8|690.8|691.6|690.6|692.1|691.1|691.1|690.1|108
1687520400000|2023-06-23 11:40:00|691.4|690.4|691.4|690.4|691.8|690.8|690.5|689.5|95
1687520700000|2023-06-23 11:45:00|691.1|690.1|691.3|690.3|691.6|690.6|690.9|689.9|209
1687521000000|2023-06-23 11:50:00|691.4|690.4|690.9|689.9|691.4|690.4|690.6|689.6|339
1687521300000|2023-06-23 11:55:00|691.1|690.1|690.9|689.9|691.1|690.1|690.1|689.1|199
1687521600000|2023-06-23 12:00:00|690.8|689.8|689.6|688.6|691.3|690.3|689.5|688.5|714
1687521900000|2023-06-23 12:05:00|689.5|688.5|687.6|686.6|689.6|688.6|687.6|686.6|939
1687522200000|2023-06-23 12:10:00|687.8|686.8|688.1|687.1|688.9|687.9|687.6|686.6|235
1687522500000|2023-06-23 12:15:00|688|687|686.6|685.6|688.1|687.1|686.6|685.6|297
1687522800000|2023-06-23 12:20:00|686.5|685.5|686.6|685.6|687.1|686.1|686.1|685.1|195
1687523100000|2023-06-23 12:25:00|686.8|685.8|687.4|686.4|688.1|687.1|686.8|685.8|201
1687523400000|2023-06-23 12:30:00|687.3|686.3|686.1|685.1|687.4|686.4|685.6|684.6|668
1687523700000|2023-06-23 12:35:00|686|685|685.9|684.9|686.6|685.6|685.4|684.4|421
1687524000000|2023-06-23 12:40:00|685.6|684.6|685.1|684.1|685.8|684.8|684.6|683.6|351
1687524300000|2023-06-23 12:45:00|685.3|684.3|685.3|684.3|685.8|684.8|684.6|683.6|225
1687524600000|2023-06-23 12:50:00|685.1|684.1|685.1|684.1|685.6|684.6|684.6|683.6|554
1687524900000|2023-06-23 12:55:00|684.9|683.9|684.5|683.5|685.3|684.3|684.5|683.5|176
1687525200000|2023-06-23 13:00:00|684.4|683.4|683|682|684.8|683.8|682|681|861
1687525500000|2023-06-23 13:05:00|682.9|681.9|682.9|681.9|684.1|683.1|682.1|681.1|579
1687525800000|2023-06-23 13:10:00|683|682|681.4|680.4|683.1|682.1|681.1|680.1|747
1687526100000|2023-06-23 13:15:00|681.6|680.6|681.4|680.4|681.9|680.9|680.9|679.9|817
1687526400000|2023-06-23 13:20:00|681.3|680.3|681.1|680.1|681.4|680.4|679.9|678.9|694
1687526700000|2023-06-23 13:25:00|681.3|680.3|682.9|681.9|683.9|682.9|680.9|679.9|416
1687527000000|2023-06-23 13:30:00|683|682|683.4|682.4|684|683|682.6|681.6|293
1687527300000|2023-06-23 13:35:00|683.1|682.1|683.9|682.9|684|683|682.3|681.3|365
1687527600000|2023-06-23 13:40:00|684|683|686.1|685.1|686.9|685.9|684|683|664
1687527900000|2023-06-23 13:45:00|686.6|685.6|686.4|685.4|687.5|686.5|685.8|684.8|287
1687528200000|2023-06-23 13:50:00|686.6|685.6|687.9|686.9|688.9|687.9|686.5|685.5|715
1687528500000|2023-06-23 13:55:00|687.8|686.8|686.6|685.6|688.9|687.9|685.8|684.8|1250
1687528800000|2023-06-23 14:00:00|686.4|685.4|686.3|685.3|687.1|686.1|685.6|684.6|208
1687529100000|2023-06-23 14:05:00|686.1|685.1|686.1|685.1|688.1|687.1|685.4|684.4|257
1687529400000|2023-06-23 14:10:00|686|685|684.3|683.3|686.8|685.8|683.6|682.6|612
1687529700000|2023-06-23 14:15:00|684.4|683.4|685.9|684.9|687.8|686.8|684.1|683.1|403
1687530000000|2023-06-23 14:20:00|686.1|685.1|686.1|685.1|687|686|685.1|684.1|302
1687530300000|2023-06-23 14:25:00|685.9|684.9|684.5|683.5|686.1|685.1|683.6|682.6|993
1687530600000|2023-06-23 14:30:00|684.4|683.4|684.4|683.4|685.1|684.1|683.4|682.4|885
1687530900000|2023-06-23 14:35:00|684.5|683.5|686.8|685.8|687.4|686.4|684.4|683.4|729
1687531200000|2023-06-23 14:40:00|686.6|685.6|685|684|686.8|685.8|683.8|682.8|330
1687531500000|2023-06-23 14:45:00|685.1|684.1|685.4|684.4|687|686|684.8|683.8|637
1687531800000|2023-06-23 14:50:00|685.6|684.6|686.6|685.6|687|686|684.9|683.9|687
1687532100000|2023-06-23 14:55:00|686.4|685.4|685.6|684.6|686.8|685.8|685.4|684.4|373
1687532400000|2023-06-23 15:00:00|685.4|684.4|687.6|686.6|688.1|687.1|684.4|683.4|472
1687532700000|2023-06-23 15:05:00|687.4|686.4|684.1|683.1|687.4|686.4|683.8|682.8|4472
1687533000000|2023-06-23 15:10:00|683.9|682.9|684.6|683.6|685.1|684.1|682.9|681.9|1743
1687533300000|2023-06-23 15:15:00|684.5|683.5|685.1|684.1|685.9|684.9|684.4|683.4|277
1687533600000|2023-06-23 15:20:00|685|684|687.6|686.6|687.8|686.8|684.9|683.9|1039
1687533900000|2023-06-23 15:25:00|687.8|686.8|689.9|688.9|692.1|691.1|687.6|686.6|2774
1687534200000|2023-06-23 15:30:00|689.8|688.8|689.6|688.6|689.9|688.9|688.4|687.4|615
1687534500000|2023-06-23 15:35:00|689.5|688.5|689.3|688.3|689.6|688.6|687.9|686.9|271
1687534800000|2023-06-23 15:40:00|689.4|688.4|689.9|688.9|690.1|689.1|688.4|687.4|253
1687535100000|2023-06-23 15:45:00|690.1|689.1|691.4|690.4|691.9|690.9|690.1|689.1|1349
1687535400000|2023-06-23 15:50:00|691.3|690.3|688.9|687.9|691.3|690.3|688.4|687.4|403
1687535700000|2023-06-23 15:55:00|688.6|687.6|689.8|688.8|689.8|688.8|687.4|686.4|238
1687536000000|2023-06-23 16:00:00|689.9|688.9|689.4|688.4|690.6|689.6|689.4|688.4|542
1687536300000|2023-06-23 16:05:00|689.6|688.6|690.6|689.6|690.8|689.8|688.3|687.3|380
1687536600000|2023-06-23 16:10:00|690.8|689.8|690.1|689.1|690.8|689.8|689.6|688.6|90
1687536900000|2023-06-23 16:15:00|689.9|688.9|691.3|690.3|691.5|690.5|689.4|688.4|256
1687537200000|2023-06-23 16:20:00|691.4|690.4|692.1|691.1|692.4|691.4|691.1|690.1|537
1687537500000|2023-06-23 16:25:00|692.5|691.5|691.9|690.9|693.4|692.4|691.9|690.9|896
1687537800000|2023-06-23 16:30:00|692|691|692.9|691.9|693.5|692.5|691.6|690.6|174
1687538100000|2023-06-23 16:35:00|693.1|692.1|692.6|691.6|693.1|692.1|691.6|690.6|202
1687538400000|2023-06-23 16:40:00|692.8|691.8|692.8|691.8|693.4|692.4|692.4|691.4|100
1687538700000|2023-06-23 16:45:00|692.9|691.9|692.1|691.1|693.3|692.3|691.8|690.8|115
1687539000000|2023-06-23 16:50:00|692|691|691.9|690.9|692.9|691.9|691.6|690.6|96
1687539300000|2023-06-23 16:55:00|691.6|690.6|690.9|689.9|691.6|690.6|690.1|689.1|245
1687539600000|2023-06-23 17:00:00|690.8|689.8|689.5|688.5|691.3|690.3|689.1|688.1|113
1687539900000|2023-06-23 17:05:00|689.4|688.4|690.1|689.1|690.9|689.9|689.1|688.1|93
1687540200000|2023-06-23 17:10:00|690.3|689.3|690|689|690.3|689.3|689.6|688.6|87
1687540500000|2023-06-23 17:15:00|690.1|689.1|688.9|687.9|690.8|689.8|688.8|687.8|423
1687540800000|2023-06-23 17:20:00|689|688|690.4|689.4|690.6|689.6|688.6|687.6|163
1687541100000|2023-06-23 17:25:00|690.5|689.5|689.1|688.1|690.5|689.5|689|688|199
1687541400000|2023-06-23 17:30:00|689.3|688.3|689.6|688.6|689.6|688.6|688.9|687.9|159
1687541700000|2023-06-23 17:35:00|689.8|688.8|689|688|691.1|690.1|688.9|687.9|452
1687542000000|2023-06-23 17:40:00|688.9|687.9|688.1|687.1|689.1|688.1|687.9|686.9|227
1687542300000|2023-06-23 17:45:00|688.4|687.4|688.6|687.6|689.1|688.1|688.1|687.1|156
1687542600000|2023-06-23 17:50:00|688.9|687.9|688.4|687.4|688.9|687.9|687.9|686.9|90
1687542900000|2023-06-23 17:55:00|688.3|687.3|689.6|688.6|689.8|688.8|688.1|687.1|125
1687543200000|2023-06-23 18:00:00|689.4|688.4|689.8|688.8|690.4|689.4|689|688|119
1687543500000|2023-06-23 18:05:00|689.6|688.6|689.4|688.4|689.9|688.9|688.9|687.9|152
1687543800000|2023-06-23 18:10:00|689.6|688.6|690.9|689.9|691|690|689.5|688.5|208
1687544100000|2023-06-23 18:15:00|690.8|689.8|691.4|690.4|691.4|690.4|690.4|689.4|226
1687544400000|2023-06-23 18:20:00|691.3|690.3|691.6|690.6|692.4|691.4|690.9|689.9|290
1687544700000|2023-06-23 18:25:00|691.4|690.4|689.6|688.6|691.9|690.9|688.4|687.4|731
1687545000000|2023-06-23 18:30:00|689.9|688.9|689|688|690.1|689.1|688.9|687.9|234
1687545300000|2023-06-23 18:35:00|689.1|688.1|689.4|688.4|689.5|688.5|688.9|687.9|38
1687545600000|2023-06-23 18:40:00|689.3|688.3|689.1|688.1|689.3|688.3|689.1|688.1|4
1687545900000|2023-06-23 18:45:00|689|688|689.1|688.1|689.1|688.1|688.6|687.6|43
1687546200000|2023-06-23 18:50:00|689.3|688.3|689.5|688.5|689.6|688.6|689.1|688.1|13
1687546500000|2023-06-23 18:55:00|689.4|688.4|689.4|688.4|689.9|688.9|689.4|688.4|17
1687546800000|2023-06-23 19:00:00|689.5|688.5|689.9|688.9|689.9|688.9|689.3|688.3|82
1687547100000|2023-06-23 19:05:00|690|689|690|689|690.1|689.1|689.9|688.9|20
1687547400000|2023-06-23 19:10:00|690.1|689.1|689.5|688.5|690.1|689.1|689.4|688.4|28
1687547700000|2023-06-23 19:15:00|689.4|688.4|689.5|688.5|689.9|688.9|689.4|688.4|108
1687548000000|2023-06-23 19:20:00|689.6|688.6|689.4|688.4|689.6|688.6|689.1|688.1|21
1687548300000|2023-06-23 19:25:00|689.5|688.5|689.4|688.4|689.6|688.6|689.4|688.4|14
1687548600000|2023-06-23 19:30:00|689.5|688.5|689.9|688.9|689.9|688.9|689.5|688.5|29
1687548900000|2023-06-23 19:35:00|690|689|690.5|689.5|690.6|689.6|690|689|36
1687549200000|2023-06-23 19:40:00|690.6|689.6|690.8|689.8|690.8|689.8|690.5|689.5|9
1687549500000|2023-06-23 19:45:00|690.6|689.6|690.5|689.5|690.6|689.6|690.4|689.4|19
1687549800000|2023-06-23 19:50:00|690.4|689.4|690.6|689.6|690.8|689.8|690.4|689.4|11
1687550100000|2023-06-23 19:55:00|690.5|689.5|690.4|689.4|690.9|689.9|690.4|689.4|76
1687550400000|2023-06-23 20:00:00|690.5|689.5|690.4|689.4|690.6|689.6|690.1|689.1|2
1687550700000|2023-06-23 20:05:00|690.5|689.5|690.6|689.6|690.6|689.6|690.4|689.4|11
1687551000000|2023-06-23 20:10:00|690.5|689.5|690.1|689.1|690.5|689.5|690|689|5
1687551300000|2023-06-23 20:15:00|690.3|689.3|690.5|689.5|690.6|689.6|690.3|689.3|3
1687551600000|2023-06-23 20:20:00|690.6|689.6|690.8|689.8|690.9|689.9|690.6|689.6|7
1687551900000|2023-06-23 20:25:00|690.9|689.9|691.1|690.1|691.1|690.1|690.8|689.8|12
1687552200000|2023-06-23 20:30:00|691.3|690.3|691.1|690.1|691.3|690.3|691|690|0
1687552500000|2023-06-23 20:35:00|691.3|690.3|691.1|690.1|691.4|690.4|691.1|690.1|10
1687552800000|2023-06-23 20:40:00|691.3|690.3|691.4|690.4|691.5|690.5|691.1|690.1|32
1687553100000|2023-06-23 20:45:00|691.8|690.8|692.8|691.8|692.9|691.9|691.5|690.5|254
1687553400000|2023-06-23 20:50:00|692.5|691.5|692|691|692.5|691.5|691.8|690.8|8
1687553700000|2023-06-23 20:55:00|691.8|690.8|692.1|691.1|692.6|691.6|691.8|690.8|23
1687741200000|2023-06-26 01:00:00|696.9|695.9|694.6|693.6|697|696|694.4|693.4|9
1687741500000|2023-06-26 01:05:00|694.5|693.5|694.8|693.8|695|694|694.3|693.3|3
1687741800000|2023-06-26 01:10:00|694.6|693.6|694|693|694.8|693.8|694|693|9
1687742100000|2023-06-26 01:15:00|693.9|692.9|695.3|694.3|695.3|694.3|693.9|692.9|6
1687742400000|2023-06-26 01:20:00|695.1|694.1|695|694|695.3|694.3|694.8|693.8|3
1687742700000|2023-06-26 01:25:00|694.8|693.8|694|693|695|694|693.8|692.8|0
1687743000000|2023-06-26 01:30:00|693.8|692.8|693.8|692.8|694.5|693.5|693.8|692.8|278
1687743300000|2023-06-26 01:35:00|693.6|692.6|694.3|693.3|694.3|693.3|693.5|692.5|46
1687743600000|2023-06-26 01:40:00|694.4|693.4|694.5|693.5|694.9|693.9|694|693|10
1687743900000|2023-06-26 01:45:00|694.4|693.4|694.1|693.1|694.8|693.8|694.1|693.1|39
1687744200000|2023-06-26 01:50:00|694|693|693.9|692.9|694|693|693.6|692.6|3
1687744500000|2023-06-26 01:55:00|694.1|693.1|693.8|692.8|694.3|693.3|693.6|692.6|308
1687744800000|2023-06-26 02:00:00|693.6|692.6|694.5|693.5|694.5|693.5|693.6|692.6|3
1687745100000|2023-06-26 02:05:00|694.6|693.6|693.8|692.8|694.8|693.8|693.8|692.8|1
1687745400000|2023-06-26 02:10:00|693.9|692.9|695.3|694.3|695.3|694.3|693.9|692.9|23
1687745700000|2023-06-26 02:15:00|695.1|694.1|694.8|693.8|695.1|694.1|694.8|693.8|0
1687746000000|2023-06-26 02:20:00|694.9|693.9|694.9|693.9|694.9|693.9|694.8|693.8|0
1687746300000|2023-06-26 02:25:00|694.8|693.8|695|694|695.3|694.3|694.8|693.8|28
1687746600000|2023-06-26 02:30:00|694.9|693.9|694.9|693.9|695.1|694.1|694.6|693.6|7
1687746900000|2023-06-26 02:35:00|695|694|694.5|693.5|695.1|694.1|694.5|693.5|10
1687747200000|2023-06-26 02:40:00|694.6|693.6|694.5|693.5|694.8|693.8|694.4|693.4|3
1687747500000|2023-06-26 02:45:00|694.4|693.4|694.5|693.5|694.5|693.5|694.4|693.4|7
1687747800000|2023-06-26 02:50:00|694.6|693.6|694.3|693.3|694.6|693.6|694.1|693.1|10
1687748100000|2023-06-26 02:55:00|694|693|693.8|692.8|694.1|693.1|693.8|692.8|8
1687748400000|2023-06-26 03:00:00|694|693|693.4|692.4|694|693|693.3|692.3|1
1687748700000|2023-06-26 03:05:00|693.5|692.5|692.8|691.8|693.5|692.5|692.3|691.3|8
1687749000000|2023-06-26 03:10:00|693|692|692.9|691.9|693|692|692.9|691.9|40
1687749300000|2023-06-26 03:15:00|693|692|693.3|692.3|693.4|692.4|692.5|691.5|91
1687749600000|2023-06-26 03:20:00|693.5|692.5|693.3|692.3|693.5|692.5|693.1|692.1|5
1687749900000|2023-06-26 03:25:00|693|692|693.3|692.3|693.3|692.3|693|692|1
1687750200000|2023-06-26 03:30:00|693.1|692.1|693.3|692.3|693.3|692.3|693.1|692.1|12
1687750500000|2023-06-26 03:35:00|693.1|692.1|693.3|692.3|693.3|692.3|693.1|692.1|18
1687750800000|2023-06-26 03:40:00|693|692|693.1|692.1|693.1|692.1|693|692|30
1687751100000|2023-06-26 03:45:00|693.4|692.4|693.3|692.3|693.4|692.4|693.3|692.3|3
1687752000000|2023-06-26 04:00:00|693.4|692.4|693.4|692.4|693.5|692.5|693.4|692.4|20
1687752300000|2023-06-26 04:05:00|693.8|692.8|693.9|692.9|694|693|693.8|692.8|11
1687752600000|2023-06-26 04:10:00|694|693|694.4|693.4|694.4|693.4|694|693|44
1687752900000|2023-06-26 04:15:00|694.6|693.6|694.6|693.6|694.6|693.6|694.6|693.6|45
1687753200000|2023-06-26 04:20:00|694.8|693.8|694.6|693.6|694.9|693.9|694.6|693.6|7
1687753500000|2023-06-26 04:25:00|694.5|693.5|694.4|693.4|694.5|693.5|694.4|693.4|1
1687753800000|2023-06-26 04:30:00|694.5|693.5|694.3|693.3|694.5|693.5|694.3|693.3|1
1687754100000|2023-06-26 04:35:00|694.4|693.4|694.5|693.5|694.5|693.5|694.4|693.4|1
1687754400000|2023-06-26 04:40:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|2
1687754700000|2023-06-26 04:45:00|694.4|693.4|694.4|693.4|694.4|693.4|694.4|693.4|0
1687755000000|2023-06-26 04:50:00|694.3|693.3|694.3|693.3|694.6|693.6|694.1|693.1|14
1687755600000|2023-06-26 05:00:00|694.1|693.1|693|692|694.3|693.3|692.8|691.8|172
1687755900000|2023-06-26 05:05:00|693.1|692.1|693.3|692.3|693.6|692.6|693|692|86
1687756200000|2023-06-26 05:10:00|693.6|692.6|695|694|695.1|694.1|693.6|692.6|511
1687756500000|2023-06-26 05:15:00|694.9|693.9|694.3|693.3|694.9|693.9|694.3|693.3|15
1687756800000|2023-06-26 05:20:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|14
1687757100000|2023-06-26 05:25:00|694.4|693.4|694|693|694.4|693.4|694|693|28
1687757400000|2023-06-26 05:30:00|694.3|693.3|694|693|694.3|693.3|693.5|692.5|10
1687757700000|2023-06-26 05:35:00|693.9|692.9|694.4|693.4|694.4|693.4|693.9|692.9|7
1687758000000|2023-06-26 05:40:00|694.1|693.1|694|693|694.3|693.3|694|693|16
1687758300000|2023-06-26 05:45:00|694.1|693.1|694.5|693.5|694.6|693.6|694|693|25
1687758600000|2023-06-26 05:50:00|694.6|693.6|694.9|693.9|695.1|694.1|694.5|693.5|23
1687758900000|2023-06-26 05:55:00|694.8|693.8|695.3|694.3|695.8|694.8|694.8|693.8|124
1687759200000|2023-06-26 06:00:00|695.1|694.1|696.6|695.6|696.8|695.8|694.9|693.9|35
1687759500000|2023-06-26 06:05:00|696.5|695.5|696.5|695.5|696.8|695.8|696.1|695.1|68
1687759800000|2023-06-26 06:10:00|696.4|695.4|696.1|695.1|696.6|695.6|696.1|695.1|8
1687760100000|2023-06-26 06:15:00|696|695|696.3|695.3|696.4|695.4|695.9|694.9|18
1687760400000|2023-06-26 06:20:00|696.4|695.4|697.5|696.5|697.6|696.6|696.4|695.4|25
1687760700000|2023-06-26 06:25:00|697.4|696.4|697.8|696.8|698.3|697.3|697.4|696.4|97
1687761000000|2023-06-26 06:30:00|697.9|696.9|698.1|697.1|698.6|697.6|697.6|696.6|48
1687761300000|2023-06-26 06:35:00|698.4|697.4|698.8|697.8|698.9|697.9|698.4|697.4|187
1687761600000|2023-06-26 06:40:00|698.6|697.6|698.9|697.9|699.1|698.1|698.4|697.4|34
1687761900000|2023-06-26 06:45:00|699|698|698.6|697.6|699.3|698.3|698.6|697.6|81
1687762200000|2023-06-26 06:50:00|698.5|697.5|698.6|697.6|699.1|698.1|698.5|697.5|38
1687762500000|2023-06-26 06:55:00|698.9|697.9|699.3|698.3|699.4|698.4|698.1|697.1|280
1687762800000|2023-06-26 07:00:00|699.4|698.4|699.5|698.5|700.4|699.4|698.6|697.6|549
1687763100000|2023-06-26 07:05:00|699.4|698.4|699.3|698.3|699.6|698.6|698.9|697.9|122
1687763400000|2023-06-26 07:10:00|699.1|698.1|698|697|699.4|698.4|697.9|696.9|180
1687763700000|2023-06-26 07:15:00|698.1|697.1|697.9|696.9|699.1|698.1|697.5|696.5|144
1687764000000|2023-06-26 07:20:00|697.8|696.8|698.8|697.8|698.8|697.8|697.6|696.6|113
1687764300000|2023-06-26 07:25:00|698.6|697.6|698.6|697.6|699.3|698.3|698.4|697.4|225
1687764600000|2023-06-26 07:30:00|698.8|697.8|695.3|694.3|698.8|697.8|695.1|694.1|720
1687764900000|2023-06-26 07:35:00|695.1|694.1|694.6|693.6|695.8|694.8|694.1|693.1|502
1687765200000|2023-06-26 07:40:00|694.5|693.5|694.4|693.4|695|694|693.6|692.6|672
1687765500000|2023-06-26 07:45:00|694.5|693.5|695.3|694.3|695.6|694.6|694.3|693.3|119
1687765800000|2023-06-26 07:50:00|695.4|694.4|696.4|695.4|696.5|695.5|695.3|694.3|165
1687766100000|2023-06-26 07:55:00|696.5|695.5|697.4|696.4|697.4|696.4|696.4|695.4|188
1687766400000|2023-06-26 08:00:00|697.1|696.1|696.4|695.4|697.1|696.1|695.1|694.1|664
1687766700000|2023-06-26 08:05:00|696.5|695.5|696.1|695.1|697.4|696.4|695.6|694.6|200
1687767000000|2023-06-26 08:10:00|696|695|694.5|693.5|696.6|695.6|694.4|693.4|316
1687767300000|2023-06-26 08:15:00|694.6|693.6|690.4|689.4|695.5|694.5|690.1|689.1|1224
1687767600000|2023-06-26 08:20:00|690.6|689.6|692.1|691.1|693|692|690.1|689.1|358
1687767900000|2023-06-26 08:25:00|692.3|691.3|691.4|690.4|692.6|691.6|690.9|689.9|1190
1687768200000|2023-06-26 08:30:00|691.3|690.3|693.1|692.1|693.9|692.9|690.4|689.4|1617
1687768500000|2023-06-26 08:35:00|692.9|691.9|693.6|692.6|694.9|693.9|692.8|691.8|475
1687768800000|2023-06-26 08:40:00|693.8|692.8|691.6|690.6|693.9|692.9|691.6|690.6|129
1687769100000|2023-06-26 08:45:00|691.4|690.4|691.5|690.5|693.3|692.3|691.3|690.3|230
1687769400000|2023-06-26 08:50:00|691.3|690.3|692|691|692.6|691.6|691.3|690.3|103
1687769700000|2023-06-26 08:55:00|691.9|690.9|694|693|694.3|693.3|691.9|690.9|118
1687770000000|2023-06-26 09:00:00|693.9|692.9|694.4|693.4|694.9|693.9|693.4|692.4|211
1687770300000|2023-06-26 09:05:00|694.5|693.5|695.1|694.1|695.6|694.6|694.1|693.1|245
1687770600000|2023-06-26 09:10:00|695|694|695.9|694.9|696.1|695.1|695|694|70
1687770900000|2023-06-26 09:15:00|696|695|695.9|694.9|696.1|695.1|695.3|694.3|149
1687771200000|2023-06-26 09:20:00|695.6|694.6|695.1|694.1|695.6|694.6|694.9|693.9|158
1687771500000|2023-06-26 09:25:00|695.4|694.4|695.1|694.1|695.8|694.8|694.1|693.1|103
1687771800000|2023-06-26 09:30:00|695.3|694.3|696.8|695.8|696.9|695.9|695.1|694.1|230
1687772100000|2023-06-26 09:35:00|696.6|695.6|696.1|695.1|697.3|696.3|696|695|213
1687772400000|2023-06-26 09:40:00|696.4|695.4|697.1|696.1|697.1|696.1|695.9|694.9|111
1687772700000|2023-06-26 09:45:00|697|696|697|696|697.1|696.1|696.6|695.6|203
1687773000000|2023-06-26 09:50:00|697.1|696.1|696.9|695.9|698.1|697.1|696.8|695.8|268
1687773300000|2023-06-26 09:55:00|697|696|697.1|696.1|697.6|696.6|696.4|695.4|194
1687773600000|2023-06-26 10:00:00|697|696|696.4|695.4|697.4|696.4|696|695|170
1687773900000|2023-06-26 10:05:00|696.3|695.3|695.8|694.8|696.4|695.4|695.6|694.6|112
1687774200000|2023-06-26 10:10:00|695.6|694.6|696.5|695.5|697.3|696.3|695.6|694.6|253
1687774500000|2023-06-26 10:15:00|696.4|695.4|696.6|695.6|697|696|696.4|695.4|37
1687774800000|2023-06-26 10:20:00|696.5|695.5|697.3|696.3|697.6|696.6|696.1|695.1|99
1687775100000|2023-06-26 10:25:00|697.4|696.4|698.9|697.9|699|698|697.4|696.4|201
1687775400000|2023-06-26 10:30:00|699|698|698.1|697.1|699.1|698.1|698.1|697.1|179
1687775700000|2023-06-26 10:35:00|697.9|696.9|696.6|695.6|698.4|697.4|696.4|695.4|88
1687776000000|2023-06-26 10:40:00|696.8|695.8|697.5|696.5|697.8|696.8|696.4|695.4|108
1687776300000|2023-06-26 10:45:00|697.6|696.6|697.5|696.5|697.8|696.8|696.9|695.9|62
1687776600000|2023-06-26 10:50:00|697.4|696.4|697.3|696.3|697.9|696.9|697.1|696.1|54
1687776900000|2023-06-26 10:55:00|697.1|696.1|696.1|695.1|697.4|696.4|695.6|694.6|144
1687777200000|2023-06-26 11:00:00|696|695|695.1|694.1|696.5|695.5|695.1|694.1|197
1687777500000|2023-06-26 11:05:00|695.4|694.4|696.8|695.8|696.8|695.8|695.4|694.4|73
1687777800000|2023-06-26 11:10:00|696.9|695.9|697.1|696.1|697.5|696.5|696.6|695.6|183
1687778100000|2023-06-26 11:15:00|697.4|696.4|697.1|696.1|697.6|696.6|696.5|695.5|107
1687778400000|2023-06-26 11:20:00|697.3|696.3|697.9|696.9|698|697|697|696|101
1687778700000|2023-06-26 11:25:00|697.8|696.8|697.8|696.8|697.9|696.9|697.4|696.4|57
1687779000000|2023-06-26 11:30:00|697.6|696.6|697.5|696.5|698.4|697.4|697.4|696.4|300
1687779300000|2023-06-26 11:35:00|697.4|696.4|698.1|697.1|698.3|697.3|697.4|696.4|61
1687779600000|2023-06-26 11:40:00|698.3|697.3|698.6|697.6|698.6|697.6|698.1|697.1|119
1687779900000|2023-06-26 11:45:00|698.4|697.4|698.6|697.6|698.6|697.6|698.1|697.1|65
1687780200000|2023-06-26 11:50:00|698.4|697.4|698.1|697.1|698.6|697.6|697.6|696.6|82
1687780500000|2023-06-26 11:55:00|698|697|699.3|698.3|699.4|698.4|698|697|61
1687780800000|2023-06-26 12:00:00|699.1|698.1|699.9|698.9|700.4|699.4|699.1|698.1|350
1687781100000|2023-06-26 12:05:00|699.6|698.6|699|698|700.1|699.1|698.9|697.9|115
1687781400000|2023-06-26 12:10:00|699.1|698.1|697.6|696.6|699.4|698.4|697.4|696.4|510
1687781700000|2023-06-26 12:15:00|697.9|696.9|697.6|696.6|698|697|697.5|696.5|186
1687782000000|2023-06-26 12:20:00|697.9|696.9|695.6|694.6|698|697|695.6|694.6|159
1687782300000|2023-06-26 12:25:00|695.9|694.9|696.6|695.6|697.1|696.1|695.5|694.5|162
1687782600000|2023-06-26 12:30:00|696.4|695.4|696.9|695.9|697.3|696.3|696|695|164
1687782900000|2023-06-26 12:35:00|696.6|695.6|696.6|695.6|697.1|696.1|696.4|695.4|353
1687783200000|2023-06-26 12:40:00|696.8|695.8|695.6|694.6|696.8|695.8|695.4|694.4|527
1687783500000|2023-06-26 12:45:00|695.5|694.5|696.1|695.1|696.6|695.6|695.4|694.4|161
1687783800000|2023-06-26 12:50:00|695.9|694.9|694.1|693.1|695.9|694.9|692.9|691.9|410
1687784100000|2023-06-26 12:55:00|694.3|693.3|694.1|693.1|695|694|693.8|692.8|327
1687784400000|2023-06-26 13:00:00|694.3|693.3|694.5|693.5|697.1|696.1|694.1|693.1|1091
1687784700000|2023-06-26 13:05:00|694.4|693.4|693.6|692.6|695.6|694.6|693.6|692.6|216
1687785000000|2023-06-26 13:10:00|693.5|692.5|692.8|691.8|693.5|692.5|691.8|690.8|416
1687785300000|2023-06-26 13:15:00|692.9|691.9|692.1|691.1|693|692|691.3|690.3|664
1687785600000|2023-06-26 13:20:00|692|691|692.4|691.4|693|692|691.6|690.6|183
1687785900000|2023-06-26 13:25:00|692.5|691.5|692.3|691.3|692.8|691.8|691.6|690.6|298
1687786200000|2023-06-26 13:30:00|692.1|691.1|694.3|693.3|694.3|693.3|691.8|690.8|837
1687786500000|2023-06-26 13:35:00|694.4|693.4|696.5|695.5|696.6|695.6|693.9|692.9|383
1687786800000|2023-06-26 13:40:00|696.6|695.6|700.1|699.1|700.4|699.4|696.1|695.1|702
1687787100000|2023-06-26 13:45:00|700.4|699.4|699.6|698.6|700.4|699.4|699.6|698.6|345
1687787400000|2023-06-26 13:50:00|699.5|698.5|702.4|701.4|703.6|702.6|698.8|697.8|884
1687787700000|2023-06-26 13:55:00|702.5|701.5|700.1|699.1|702.5|701.5|699.8|698.8|841
1687788000000|2023-06-26 14:00:00|699.9|698.9|697.4|696.4|700.4|699.4|697.4|696.4|442
1687788300000|2023-06-26 14:05:00|697.3|696.3|695.1|694.1|697.6|696.6|694.8|693.8|608
1687788600000|2023-06-26 14:10:00|695|694|695.1|694.1|696.1|695.1|694.4|693.4|971
1687788900000|2023-06-26 14:15:00|695|694|697.4|696.4|698.6|697.6|694.9|693.9|751
1687789200000|2023-06-26 14:20:00|697.1|696.1|696.9|695.9|697.3|696.3|696|695|189
1687789500000|2023-06-26 14:25:00|696.6|695.6|695.6|694.6|697.5|696.5|695.4|694.4|1230
1687789800000|2023-06-26 14:30:00|695.4|694.4|696.9|695.9|697.5|696.5|694.8|693.8|1214
1687790100000|2023-06-26 14:35:00|697|696|695.9|694.9|697.3|696.3|695.4|694.4|780
1687790400000|2023-06-26 14:40:00|695.8|694.8|697|696|697.6|696.6|694.6|693.6|344
1687790700000|2023-06-26 14:45:00|696.9|695.9|697|696|697.1|696.1|695.6|694.6|434
1687791000000|2023-06-26 14:50:00|696.9|695.9|694.9|693.9|697.1|696.1|694.6|693.6|232
1687791300000|2023-06-26 14:55:00|694.6|693.6|694.4|693.4|695|694|693.9|692.9|591
1687791600000|2023-06-26 15:00:00|694.1|693.1|695.1|694.1|695.9|694.9|693.1|692.1|607
1687791900000|2023-06-26 15:05:00|694.9|693.9|696.3|695.3|697|696|694.3|693.3|228
1687792200000|2023-06-26 15:10:00|696.1|695.1|695.8|694.8|697|696|695.5|694.5|457
1687792500000|2023-06-26 15:15:00|695.6|694.6|693.6|692.6|695.8|694.8|693|692|329
1687792800000|2023-06-26 15:20:00|693.8|692.8|693.4|692.4|694.4|693.4|692.9|691.9|884
1687793100000|2023-06-26 15:25:00|693.5|692.5|697.4|696.4|697.9|696.9|693.4|692.4|1672
1687793400000|2023-06-26 15:30:00|697.5|696.5|696.1|695.1|697.8|696.8|695.1|694.1|1057
1687793700000|2023-06-26 15:35:00|696.3|695.3|696.8|695.8|697|696|695.5|694.5|658
1687794000000|2023-06-26 15:40:00|696.6|695.6|696.4|695.4|697.3|696.3|695.9|694.9|475
1687794300000|2023-06-26 15:45:00|696.3|695.3|698.3|697.3|698.3|697.3|696.1|695.1|186
1687794600000|2023-06-26 15:50:00|698.4|697.4|699.1|698.1|699.3|698.3|697.9|696.9|821
1687794900000|2023-06-26 15:55:00|699.3|698.3|699.9|698.9|700.1|699.1|698.8|697.8|189
1687795200000|2023-06-26 16:00:00|700|699|700.1|699.1|700.6|699.6|699.9|698.9|552
1687795500000|2023-06-26 16:05:00|700|699|700.3|699.3|700.6|699.6|699.9|698.9|105
1687795800000|2023-06-26 16:10:00|700.1|699.1|699.9|698.9|700.1|699.1|699.4|698.4|78
1687796100000|2023-06-26 16:15:00|700|699|700.3|699.3|700.4|699.4|699.1|698.1|210
1687796400000|2023-06-26 16:20:00|700.1|699.1|700.8|699.8|700.9|699.9|699.9|698.9|843
1687796700000|2023-06-26 16:25:00|700.6|699.6|701|700|701.1|700.1|700.3|699.3|1315
1687797000000|2023-06-26 16:30:00|700.8|699.8|701.3|700.3|701.3|700.3|699.3|698.3|586
1687797300000|2023-06-26 16:35:00|701.1|700.1|701.9|700.9|702|701|701|700|184
1687797600000|2023-06-26 16:40:00|702|701|700.3|699.3|702.1|701.1|699.3|698.3|313
1687797900000|2023-06-26 16:45:00|700.1|699.1|700.4|699.4|700.8|699.8|699.6|698.6|718
1687798200000|2023-06-26 16:50:00|700.5|699.5|701.6|700.6|701.9|700.9|700.4|699.4|104
1687798500000|2023-06-26 16:55:00|701.8|700.8|703.3|702.3|703.6|702.6|701.6|700.6|300
1687798800000|2023-06-26 17:00:00|703.1|702.1|702.3|701.3|703.4|702.4|702.3|701.3|265
1687799100000|2023-06-26 17:05:00|702.1|701.1|703.3|702.3|703.6|702.6|702.1|701.1|187
1687799400000|2023-06-26 17:10:00|703.4|702.4|704.6|703.6|704.6|703.6|703.3|702.3|476
1687799700000|2023-06-26 17:15:00|704.8|703.8|705.6|704.6|705.9|704.9|704.8|703.8|1100
1687800000000|2023-06-26 17:20:00|705.5|704.5|705.1|704.1|706.1|705.1|705.1|704.1|207
1687800300000|2023-06-26 17:25:00|705|704|706.1|705.1|706.3|705.3|704.9|703.9|198
1687800600000|2023-06-26 17:30:00|706.3|705.3|705.9|704.9|706.4|705.4|705.1|704.1|301
1687800900000|2023-06-26 17:35:00|705.8|704.8|705.4|704.4|706.1|705.1|705.1|704.1|246
1687801200000|2023-06-26 17:40:00|705.3|704.3|704.6|703.6|705.8|704.8|704.4|703.4|190
1687801500000|2023-06-26 17:45:00|704.5|703.5|704.6|703.6|704.8|703.8|704.1|703.1|166
1687801800000|2023-06-26 17:50:00|704.5|703.5|702.4|701.4|704.5|703.5|702.3|701.3|550
1687802100000|2023-06-26 17:55:00|702.3|701.3|703.5|702.5|703.8|702.8|702.1|701.1|238
1687802400000|2023-06-26 18:00:00|703.6|702.6|704.3|703.3|704.4|703.4|703.1|702.1|127
1687802700000|2023-06-26 18:05:00|704.1|703.1|704.1|703.1|704.9|703.9|703.6|702.6|202
1687803000000|2023-06-26 18:10:00|704|703|702.8|701.8|704.1|703.1|702.6|701.6|354
1687803300000|2023-06-26 18:15:00|702.9|701.9|701.6|700.6|703|702|701.4|700.4|149
1687803600000|2023-06-26 18:20:00|701.8|700.8|702.5|701.5|702.6|701.6|701.6|700.6|283
1687803900000|2023-06-26 18:25:00|702.4|701.4|702.5|701.5|702.9|701.9|700.6|699.6|667
1687804200000|2023-06-26 18:30:00|702.4|701.4|702.4|701.4|703.1|702.1|702.1|701.1|199
1687804500000|2023-06-26 18:35:00|702.3|701.3|702.4|701.4|702.4|701.4|702|701|42
1687804800000|2023-06-26 18:40:00|702.1|701.1|702.4|701.4|702.6|701.6|701.8|700.8|151
1687805100000|2023-06-26 18:45:00|702.5|701.5|702|701|702.6|701.6|702|701|45
1687805400000|2023-06-26 18:50:00|702.1|701.1|702.6|701.6|702.6|701.6|702.1|701.1|31
1687805700000|2023-06-26 18:55:00|702.5|701.5|702.5|701.5|702.6|701.6|702.4|701.4|18
1687806000000|2023-06-26 19:00:00|702.4|701.4|702.6|701.6|702.6|701.6|702.4|701.4|7
1687806300000|2023-06-26 19:05:00|702.9|701.9|702.9|701.9|703.1|702.1|702.8|701.8|86
1687806600000|2023-06-26 19:10:00|702.8|701.8|703|702|703.1|702.1|702.6|701.6|17
1687806900000|2023-06-26 19:15:00|703.1|702.1|703.1|702.1|703.4|702.4|703|702|23
1687807200000|2023-06-26 19:20:00|703.3|702.3|703.1|702.1|703.3|702.3|702.9|701.9|111
1687807500000|2023-06-26 19:25:00|703.3|702.3|703.8|702.8|704|703|703.3|702.3|39
1687807800000|2023-06-26 19:30:00|703.6|702.6|704.1|703.1|704.1|703.1|703.6|702.6|33
1687808100000|2023-06-26 19:35:00|704|703|704.1|703.1|704.4|703.4|704|703|366
1687808400000|2023-06-26 19:40:00|704|703|703.5|702.5|704.1|703.1|703.5|702.5|91
1687808700000|2023-06-26 19:45:00|703.4|702.4|702.6|701.6|703.5|702.5|702.5|701.5|74
1687809000000|2023-06-26 19:50:00|702.5|701.5|702.9|701.9|702.9|701.9|702.1|701.1|122
1687809300000|2023-06-26 19:55:00|702.8|701.8|703.3|702.3|703.3|702.3|702.6|701.6|79
1687809600000|2023-06-26 20:00:00|703.4|702.4|703.1|702.1|703.4|702.4|703.1|702.1|18
1687809900000|2023-06-26 20:05:00|703|702|702.9|701.9|703|702|702.6|701.6|15
1687810200000|2023-06-26 20:10:00|702.8|701.8|703.3|702.3|703.5|702.5|702.8|701.8|9
1687810500000|2023-06-26 20:15:00|703.1|702.1|703|702|703.3|702.3|702.9|701.9|3
1687810800000|2023-06-26 20:20:00|702.9|701.9|703.1|702.1|703.5|702.5|702.9|701.9|47
1687811100000|2023-06-26 20:25:00|703.4|702.4|703.1|702.1|703.4|702.4|702.9|701.9|31
1687811400000|2023-06-26 20:30:00|703|702|703|702|703.1|702.1|702.9|701.9|4
1687811700000|2023-06-26 20:35:00|702.9|701.9|703.5|702.5|703.6|702.6|702.9|701.9|141
1687812000000|2023-06-26 20:40:00|703.6|702.6|703.8|702.8|703.8|702.8|703.6|702.6|27
1687812300000|2023-06-26 20:45:00|703.9|702.9|703.9|702.9|704.1|703.1|703.8|702.8|34
1687812600000|2023-06-26 20:50:00|704|703|703.6|702.6|704|703|703.5|702.5|12
1687812900000|2023-06-26 20:55:00|703.5|702.5|703.3|702.3|703.6|702.6|703|702|81
1687813200000|2023-06-26 21:00:00|703|702|703.9|700.9|704.1|702|703|700.9|0
1687813800000|2023-06-26 21:10:00|||||||||1
1687814700000|2023-06-26 21:25:00|703.8|700.8|703.8|700.8|703.8|700.8|703.8|700.8|0
1687816500000|2023-06-26 21:55:00|||||||||1
1687827600000|2023-06-27 01:00:00|703.3|702.3|702.9|701.9|703.8|702.8|702.8|701.8|12
1687827900000|2023-06-27 01:05:00|702.8|701.8|703.8|702.8|703.8|702.8|702.8|701.8|48
1687828200000|2023-06-27 01:10:00|703.5|702.5|703.9|702.9|703.9|702.9|703.5|702.5|18
1687828500000|2023-06-27 01:15:00|703.8|702.8|704|703|704.1|703.1|703.4|702.4|24
1687828800000|2023-06-27 01:20:00|704.1|703.1|704.1|703.1|704.1|703.1|703.8|702.8|6
1687829100000|2023-06-27 01:25:00|704.3|703.3|704.5|703.5|704.6|703.6|704.1|703.1|32
1687829400000|2023-06-27 01:30:00|704.4|703.4|704.8|703.8|705.3|704.3|704.3|703.3|14
1687829700000|2023-06-27 01:35:00|705|704|705.3|704.3|705.3|704.3|704.6|703.6|0
1687830000000|2023-06-27 01:40:00|705.4|704.4|705.8|704.8|705.8|704.8|705.3|704.3|8
1687830300000|2023-06-27 01:45:00|705.5|704.5|706.5|705.5|706.6|705.6|705.5|704.5|68
1687830600000|2023-06-27 01:50:00|706.9|705.9|706.6|705.6|706.9|705.9|705.9|704.9|78
1687830900000|2023-06-27 01:55:00|706.8|705.8|706.5|705.5|707|706|706.4|705.4|42
1687831200000|2023-06-27 02:00:00|706.6|705.6|706|705|706.6|705.6|706|705|6
1687831500000|2023-06-27 02:05:00|706.1|705.1|706.1|705.1|706.4|705.4|706|705|2
1687831800000|2023-06-27 02:10:00|706.4|705.4|706.4|705.4|706.4|705.4|706.1|705.1|8
1687832100000|2023-06-27 02:15:00|||||||||4
1687832400000|2023-06-27 02:20:00|706.6|705.6|706.5|705.5|706.6|705.6|706.5|705.5|3
1687832700000|2023-06-27 02:25:00|706.4|705.4|705.9|704.9|706.5|705.5|705.9|704.9|8
1687833000000|2023-06-27 02:30:00|705.6|704.6|705.5|704.5|705.6|704.6|705.1|704.1|45
1687833300000|2023-06-27 02:35:00|705.4|704.4|705.8|704.8|706|705|705.4|704.4|11
1687833600000|2023-06-27 02:40:00|705.5|704.5|705.5|704.5|705.8|704.8|705.5|704.5|11
1687833900000|2023-06-27 02:45:00|705.8|704.8|705.9|704.9|705.9|704.9|705.5|704.5|14
1687834200000|2023-06-27 02:50:00|705.8|704.8|705.8|704.8|705.9|704.9|705.4|704.4|12
1687834500000|2023-06-27 02:55:00|705.9|704.9|705.8|704.8|706|705|705.6|704.6|1
1687834800000|2023-06-27 03:00:00|705.9|704.9|705.8|704.8|705.9|704.9|705.6|704.6|3
1687835100000|2023-06-27 03:05:00|705.9|704.9|705.9|704.9|705.9|704.9|705.8|704.8|0
1687835400000|2023-06-27 03:10:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|0
1687835700000|2023-06-27 03:15:00|705.9|704.9|705.6|704.6|705.9|704.9|705.6|704.6|5
1687836000000|2023-06-27 03:20:00|705.8|704.8|706.1|705.1|706.3|705.3|705.8|704.8|32
1687836300000|2023-06-27 03:25:00|706|705|706|705|706.1|705.1|706|705|3
1687836600000|2023-06-27 03:30:00|705.9|704.9|705.9|704.9|705.9|704.9|705.9|704.9|0
1687836900000|2023-06-27 03:35:00|706|705|706|705|706.1|705.1|706|705|5
1687837200000|2023-06-27 03:40:00|706.1|705.1|705.9|704.9|706.1|705.1|705.9|704.9|3
1687837500000|2023-06-27 03:45:00|706|705|705.9|704.9|706|705|705.9|704.9|1
1687837800000|2023-06-27 03:50:00|706|705|706|705|706|705|705.9|704.9|3
1687838100000|2023-06-27 03:55:00|705.9|704.9|705.9|704.9|706|705|705.9|704.9|6
1687838400000|2023-06-27 04:00:00|705.8|704.8|705.9|704.9|705.9|704.9|705.8|704.8|2
1687838700000|2023-06-27 04:05:00|705.8|704.8|705.6|704.6|705.8|704.8|705.6|704.6|1
1687839000000|2023-06-27 04:10:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|4
1687839300000|2023-06-27 04:15:00|705.6|704.6|705.6|704.6|705.6|704.6|705.6|704.6|0
1687839900000|2023-06-27 04:25:00|||||||||3
1687840200000|2023-06-27 04:30:00|706|705|706.5|705.5|706.9|705.9|706|705|29
1687840500000|2023-06-27 04:35:00|||||||||13
1687840800000|2023-06-27 04:40:00|706.4|705.4|706.5|705.5|706.5|705.5|706.4|705.4|0
1687841100000|2023-06-27 04:45:00|706.4|705.4|706.4|705.4|706.5|705.5|706.4|705.4|0
1687841400000|2023-06-27 04:50:00|706.5|705.5|706.4|705.4|706.5|705.5|706.4|705.4|0
1687841700000|2023-06-27 04:55:00|706.5|705.5|706.4|705.4|706.5|705.5|706.4|705.4|0
1687842000000|2023-06-27 05:00:00|706.5|705.5|706.5|705.5|706.5|705.5|706.4|705.4|0
1687842300000|2023-06-27 05:05:00|706.4|705.4|706.5|705.5|706.5|705.5|706.4|705.4|0
1687842600000|2023-06-27 05:10:00|706.6|705.6|706.6|705.6|706.6|705.6|706.5|705.5|1
1687842900000|2023-06-27 05:15:00|706.4|705.4|706.8|705.8|706.8|705.8|706.4|705.4|27
1687843200000|2023-06-27 05:20:00|706.9|705.9|707.4|706.4|707.4|706.4|706.8|705.8|35
1687843500000|2023-06-27 05:25:00|707.3|706.3|707.1|706.1|707.4|706.4|707|706|25
1687843800000|2023-06-27 05:30:00|707|706|707.6|706.6|707.8|706.8|707|706|41
1687844100000|2023-06-27 05:35:00|707.8|706.8|707.8|706.8|707.8|706.8|707.6|706.6|9
1687844400000|2023-06-27 05:40:00|707.6|706.6|707.5|706.5|707.6|706.6|707.1|706.1|150
1687844700000|2023-06-27 05:45:00|707.4|706.4|707.3|706.3|707.4|706.4|706.9|705.9|22
1687845000000|2023-06-27 05:50:00|707.1|706.1|707.5|706.5|707.8|706.8|707.1|706.1|68
1687845300000|2023-06-27 05:55:00|707.4|706.4|707.5|706.5|707.5|706.5|707.4|706.4|6
1687845600000|2023-06-27 06:00:00|707.4|706.4|708.6|707.6|709|708|707.4|706.4|395
1687845900000|2023-06-27 06:05:00|708.8|707.8|709.1|708.1|709.3|708.3|708.4|707.4|23
1687846200000|2023-06-27 06:10:00|709.3|708.3|709|708|709.3|708.3|708.9|707.9|50
1687846500000|2023-06-27 06:15:00|709.1|708.1|708.8|707.8|709.3|708.3|708.6|707.6|62
1687846800000|2023-06-27 06:20:00|708.9|707.9|708|707|708.9|707.9|707.6|706.6|63
1687847100000|2023-06-27 06:25:00|707.9|706.9|707.3|706.3|708|707|707.3|706.3|35
1687847400000|2023-06-27 06:30:00|707.1|706.1|707.4|706.4|707.6|706.6|707|706|73
1687847700000|2023-06-27 06:35:00|707.9|706.9|707.8|706.8|708.1|707.1|707.6|706.6|54
1687848000000|2023-06-27 06:40:00|707.9|706.9|707.5|706.5|707.9|706.9|707.4|706.4|103
1687848300000|2023-06-27 06:45:00|707.4|706.4|706.6|705.6|707.4|706.4|706.5|705.5|91
1687848600000|2023-06-27 06:50:00|706.8|705.8|706.6|705.6|707|706|706.6|705.6|37
1687848900000|2023-06-27 06:55:00|706.5|705.5|706.1|705.1|706.8|705.8|706|705|84
1687849200000|2023-06-27 07:00:00|706.4|705.4|707.6|706.6|707.6|706.6|706.4|705.4|147
1687849500000|2023-06-27 07:05:00|707.5|706.5|707.1|706.1|707.9|706.9|706.8|705.8|281
1687849800000|2023-06-27 07:10:00|706.9|705.9|707.6|706.6|707.9|706.9|706.9|705.9|83
1687850100000|2023-06-27 07:15:00|707.5|706.5|707.1|706.1|707.8|706.8|706.6|705.6|210
1687850400000|2023-06-27 07:20:00|706.9|705.9|706.6|705.6|707|706|706.4|705.4|257
1687850700000|2023-06-27 07:25:00|706.9|705.9|705.9|704.9|706.9|705.9|705.6|704.6|144
1687851000000|2023-06-27 07:30:00|706|705|705.9|704.9|706.4|705.4|705.5|704.5|259
1687851300000|2023-06-27 07:35:00|705.6|704.6|705.9|704.9|706|705|705.4|704.4|281
1687851600000|2023-06-27 07:40:00|706|705|706.8|705.8|707|706|705.6|704.6|179
1687851900000|2023-06-27 07:45:00|706.9|705.9|704|703|706.9|705.9|704|703|652
1687852200000|2023-06-27 07:50:00|704.1|703.1|703.5|702.5|704.1|703.1|703.3|702.3|425
1687852500000|2023-06-27 07:55:00|703.4|702.4|704.3|703.3|704.5|703.5|703.3|702.3|156
1687852800000|2023-06-27 08:00:00|704.4|703.4|704.1|703.1|704.6|703.6|703.6|702.6|360
1687853100000|2023-06-27 08:05:00|704.3|703.3|704.4|703.4|704.6|703.6|703.6|702.6|389
1687853400000|2023-06-27 08:10:00|704.1|703.1|705.1|704.1|705.4|704.4|704.1|703.1|419
1687853700000|2023-06-27 08:15:00|705|704|706.3|705.3|706.3|705.3|704.9|703.9|1349
1687854000000|2023-06-27 08:20:00|706.1|705.1|705.9|704.9|707|706|705.1|704.1|2799
1687854300000|2023-06-27 08:25:00|706.1|705.1|707.9|706.9|708.4|707.4|705.6|704.6|2641
1687854600000|2023-06-27 08:30:00|707.6|706.6|709.8|708.8|710|709|707.4|706.4|2386
1687854900000|2023-06-27 08:35:00|709.9|708.9|709.9|708.9|710.4|709.4|709.6|708.6|790
1687855200000|2023-06-27 08:40:00|710|709|709.9|708.9|710.3|709.3|709.6|708.6|286
1687855500000|2023-06-27 08:45:00|710.1|709.1|710.4|709.4|710.4|709.4|709.9|708.9|715
1687855800000|2023-06-27 08:50:00|710.3|709.3|708.8|707.8|710.3|709.3|708.6|707.6|813
1687856100000|2023-06-27 08:55:00|708.6|707.6|708.6|707.6|709.1|708.1|707.8|706.8|846
1687856400000|2023-06-27 09:00:00|708.8|707.8|707.8|706.8|708.9|707.9|707.4|706.4|1327
1687856700000|2023-06-27 09:05:00|707.9|706.9|703.4|702.4|707.9|706.9|703.1|702.1|1519
1687857000000|2023-06-27 09:10:00|703.3|702.3|702.4|701.4|703.9|702.9|702.3|701.3|1006
1687857300000|2023-06-27 09:15:00|702.5|701.5|702.5|701.5|703.3|702.3|701.9|700.9|322
1687857600000|2023-06-27 09:20:00|702.6|701.6|703|702|703.6|702.6|702.5|701.5|78
1687857900000|2023-06-27 09:25:00|703.1|702.1|702.3|701.3|704.1|703.1|702.1|701.1|647
1687858200000|2023-06-27 09:30:00|702.1|701.1|701.5|700.5|702.6|701.6|700.9|699.9|655
1687858500000|2023-06-27 09:35:00|701.4|700.4|700.1|699.1|701.6|700.6|699.9|698.9|684
1687858800000|2023-06-27 09:40:00|700.4|699.4|701.1|700.1|701.9|700.9|700.1|699.1|638
1687859100000|2023-06-27 09:45:00|701.4|700.4|699.5|698.5|701.4|700.4|699.4|698.4|1595
1687859400000|2023-06-27 09:50:00|699.6|698.6|699.1|698.1|700.1|699.1|698.9|697.9|667
1687859700000|2023-06-27 09:55:00|699|698|699.8|698.8|700.4|699.4|698.1|697.1|294
1687860000000|2023-06-27 10:00:00|699.9|698.9|700.6|699.6|700.8|699.8|699.9|698.9|215
1687860300000|2023-06-27 10:05:00|700.4|699.4|700.8|699.8|701.6|700.6|700.1|699.1|347
1687860600000|2023-06-27 10:10:00|700.9|699.9|699.6|698.6|700.9|699.9|699.1|698.1|129
1687860900000|2023-06-27 10:15:00|699.8|698.8|699.9|698.9|700.5|699.5|699.6|698.6|49
1687861200000|2023-06-27 10:20:00|699.8|698.8|702.6|701.6|703|702|699.6|698.6|516
1687861500000|2023-06-27 10:25:00|702.9|701.9|702.5|701.5|703.1|702.1|702.1|701.1|121
1687861800000|2023-06-27 10:30:00|702.4|701.4|702.6|701.6|702.9|701.9|702.1|701.1|86
1687862100000|2023-06-27 10:35:00|702.5|701.5|702.1|701.1|702.5|701.5|701.3|700.3|393
1687862400000|2023-06-27 10:40:00|701.9|700.9|702.4|701.4|702.4|701.4|701|700|184
1687862700000|2023-06-27 10:45:00|702.3|701.3|701.6|700.6|702.4|701.4|701.4|700.4|97
1687863000000|2023-06-27 10:50:00|701.5|700.5|702.6|701.6|702.6|701.6|700.4|699.4|465
1687863300000|2023-06-27 10:55:00|702.4|701.4|702.3|701.3|702.9|701.9|701.9|700.9|212
1687863600000|2023-06-27 11:00:00|702.1|701.1|701.9|700.9|702.3|701.3|701.6|700.6|182
1687863900000|2023-06-27 11:05:00|702.1|701.1|702.1|701.1|702.6|701.6|701.9|700.9|370
1687864200000|2023-06-27 11:10:00|702.4|701.4|701.9|700.9|702.4|701.4|701.4|700.4|108
1687864500000|2023-06-27 11:15:00|701.6|700.6|700.9|699.9|701.9|700.9|700.9|699.9|63
1687864800000|2023-06-27 11:20:00|701|700|700|699|701.4|700.4|699.9|698.9|220
1687865100000|2023-06-27 11:25:00|699.9|698.9|698.8|697.8|699.9|698.9|698.4|697.4|252
1687865400000|2023-06-27 11:30:00|698.6|697.6|700.3|699.3|700.4|699.4|698.5|697.5|88
1687865700000|2023-06-27 11:35:00|700.1|699.1|699.4|698.4|700.4|699.4|699|698|90
1687866000000|2023-06-27 11:40:00|699.3|698.3|698|697|699.4|698.4|697.6|696.6|177
1687866300000|2023-06-27 11:45:00|697.9|696.9|696.8|695.8|698.1|697.1|696.8|695.8|118
1687866600000|2023-06-27 11:50:00|696.6|695.6|697.3|696.3|697.3|696.3|696|695|218
1687866900000|2023-06-27 11:55:00|697.1|696.1|697.9|696.9|698.1|697.1|696.9|695.9|259
1687867200000|2023-06-27 12:00:00|697.8|696.8|698.9|697.9|699.4|698.4|697.8|696.8|341
1687867500000|2023-06-27 12:05:00|698.8|697.8|698.8|697.8|700.4|699.4|698.6|697.6|148
1687867800000|2023-06-27 12:10:00|698.6|697.6|697.5|696.5|698.8|697.8|697|696|499
1687868100000|2023-06-27 12:15:00|697.4|696.4|698.6|697.6|698.8|697.8|697.1|696.1|188
1687868400000|2023-06-27 12:20:00|698.5|697.5|698.6|697.6|698.6|697.6|697.1|696.1|197
1687868700000|2023-06-27 12:25:00|698.8|697.8|700.5|699.5|700.5|699.5|698.6|697.6|288
1687869000000|2023-06-27 12:30:00|700.4|699.4|701.6|700.6|701.9|700.9|699|698|224
1687869300000|2023-06-27 12:35:00|701.5|700.5|701.6|700.6|701.9|700.9|701.4|700.4|339
1687869600000|2023-06-27 12:40:00|701.9|700.9|702.3|701.3|702.9|701.9|701.6|700.6|240
1687869900000|2023-06-27 12:45:00|702.4|701.4|702.5|701.5|702.6|701.6|701.3|700.3|209
1687870200000|2023-06-27 12:50:00|702.4|701.4|702.1|701.1|702.9|701.9|701.4|700.4|260
1687870500000|2023-06-27 12:55:00|702.4|701.4|702|701|702.9|701.9|701.9|700.9|180
1687870800000|2023-06-27 13:00:00|702.1|701.1|703.1|702.1|704.9|703.9|702|701|1720
1687871100000|2023-06-27 13:05:00|703|702|704.9|703.9|704.9|703.9|703|702|129
1687871400000|2023-06-27 13:10:00|704.6|703.6|707.1|706.1|707.1|706.1|704.4|703.4|235
1687871700000|2023-06-27 13:15:00|707.3|706.3|704.1|703.1|707.3|706.3|703.3|702.3|747
1687872000000|2023-06-27 13:20:00|703.9|702.9|705|704|706.1|705.1|703.6|702.6|262
1687872300000|2023-06-27 13:25:00|704.9|703.9|704.9|703.9|705.5|704.5|704.4|703.4|850
1687872600000|2023-06-27 13:30:00|705.1|704.1|705.4|704.4|706.8|705.8|704.4|703.4|284
1687872900000|2023-06-27 13:35:00|705.5|704.5|702.4|701.4|705.5|704.5|701.6|700.6|332
1687873200000|2023-06-27 13:40:00|702.5|701.5|705.3|704.3|705.6|704.6|702.4|701.4|1105
1687873500000|2023-06-27 13:45:00|705.1|704.1|701.8|700.8|705.4|704.4|701.4|700.4|379
1687873800000|2023-06-27 13:50:00|701.9|700.9|701.1|700.1|702.4|701.4|701.1|700.1|325
1687874100000|2023-06-27 13:55:00|700.8|699.8|701|700|701.6|700.6|700.5|699.5|692
1687874400000|2023-06-27 14:00:00|701.1|700.1|701.1|700.1|701.4|700.4|699.8|698.8|525
1687874700000|2023-06-27 14:05:00|701.4|700.4|701.6|700.6|702.1|701.1|700.9|699.9|393
1687875000000|2023-06-27 14:10:00|701.4|700.4|702.1|701.1|702.4|701.4|700.9|699.9|381
1687875300000|2023-06-27 14:15:00|702.3|701.3|704.1|703.1|704.4|703.4|701.6|700.6|600
1687875600000|2023-06-27 14:20:00|704.4|703.4|706|705|706.6|705.6|704.1|703.1|1375
1687875900000|2023-06-27 14:25:00|706.1|705.1|706.9|705.9|707.1|706.1|705.4|704.4|528
1687876200000|2023-06-27 14:30:00|707.1|706.1|707.3|706.3|707.9|706.9|706.1|705.1|532
1687876500000|2023-06-27 14:35:00|707.4|706.4|707.1|706.1|707.4|706.4|706.4|705.4|217
1687876800000|2023-06-27 14:40:00|707.3|706.3|706.8|705.8|707.4|706.4|705.9|704.9|858
1687877100000|2023-06-27 14:45:00|706.9|705.9|705.1|704.1|707.1|706.1|705.1|704.1|552
1687877400000|2023-06-27 14:50:00|705|704|705.4|704.4|706.4|705.4|705|704|615
1687877700000|2023-06-27 14:55:00|705.1|704.1|704.4|703.4|705.4|704.4|704|703|346
1687878000000|2023-06-27 15:00:00|704.1|703.1|704.6|703.6|704.6|703.6|703.6|702.6|381
1687878300000|2023-06-27 15:05:00|704.9|703.9|703.4|702.4|705.4|704.4|703.1|702.1|1056
1687878600000|2023-06-27 15:10:00|703.1|702.1|702.1|701.1|703.4|702.4|701.9|700.9|316
1687878900000|2023-06-27 15:15:00|701.9|700.9|701.8|700.8|702.4|701.4|700.9|699.9|429
1687879200000|2023-06-27 15:20:00|701.9|700.9|703.5|702.5|703.6|702.6|701.6|700.6|507
1687879500000|2023-06-27 15:25:00|703.6|702.6|700.4|699.4|703.6|702.6|699.9|698.9|2607
1687879800000|2023-06-27 15:30:00|700.3|699.3|697.4|696.4|701.1|700.1|697.4|696.4|1685
1687880100000|2023-06-27 15:35:00|697.5|696.5|696.4|695.4|698.1|697.1|696.3|695.3|871
1687880400000|2023-06-27 15:40:00|696.3|695.3|694.6|693.6|696.4|695.4|694.4|693.4|676
1687880700000|2023-06-27 15:45:00|694.5|693.5|694.1|693.1|694.6|693.6|692.9|691.9|678
1687881000000|2023-06-27 15:50:00|694.4|693.4|692.1|691.1|694.4|693.4|691.9|690.9|494
1687881300000|2023-06-27 15:55:00|691.9|690.9|690.8|689.8|692.3|691.3|690.1|689.1|654
1687881600000|2023-06-27 16:00:00|690.9|689.9|691.1|690.1|692.4|691.4|690.6|689.6|728
1687881900000|2023-06-27 16:05:00|691|690|689.4|688.4|691.1|690.1|689.1|688.1|1047
1687882200000|2023-06-27 16:10:00|689.3|688.3|690.1|689.1|690.8|689.8|689.3|688.3|836
1687882500000|2023-06-27 16:15:00|690|689|692.3|691.3|692.6|691.6|689.9|688.9|998
1687882800000|2023-06-27 16:20:00|692.4|691.4|690.9|689.9|694.1|693.1|690.6|689.6|1072
1687883100000|2023-06-27 16:25:00|691.1|690.1|690.1|689.1|691.9|690.9|690.1|689.1|789
1687883400000|2023-06-27 16:30:00|690.3|689.3|688.9|687.9|690.4|689.4|688.6|687.6|559
1687883700000|2023-06-27 16:35:00|689|688|692|691|692.3|691.3|688|687|866
1687884000000|2023-06-27 16:40:00|692.1|691.1|690.4|689.4|693.3|692.3|690.3|689.3|421
1687884300000|2023-06-27 16:45:00|690.3|689.3|689.5|688.5|691.1|690.1|689.1|688.1|441
1687884600000|2023-06-27 16:50:00|689.6|688.6|688.6|687.6|690.9|689.9|688.5|687.5|1687
1687884900000|2023-06-27 16:55:00|688.5|687.5|688|687|688.9|687.9|687.9|686.9|326
1687885200000|2023-06-27 17:00:00|688.4|687.4|688.6|687.6|689.5|688.5|688.1|687.1|294
1687885500000|2023-06-27 17:05:00|688.8|687.8|689.5|688.5|689.9|688.9|688.3|687.3|467
1687885800000|2023-06-27 17:10:00|689.6|688.6|688.9|687.9|690|689|688.6|687.6|104
1687886100000|2023-06-27 17:15:00|688.8|687.8|688.6|687.6|688.9|687.9|687.1|686.1|809
1687886400000|2023-06-27 17:20:00|688.8|687.8|691.9|690.9|692.4|691.4|688.8|687.8|590
1687886700000|2023-06-27 17:25:00|692|691|692.8|691.8|692.9|691.9|691.6|690.6|306
1687887000000|2023-06-27 17:30:00|692.6|691.6|691.3|690.3|693|692|690.9|689.9|164
1687887300000|2023-06-27 17:35:00|691.4|690.4|692.3|691.3|692.5|691.5|690.8|689.8|198
1687887600000|2023-06-27 17:40:00|692.4|691.4|692.5|691.5|693.6|692.6|692.1|691.1|72
1687887900000|2023-06-27 17:45:00|692.6|691.6|692|691|693.3|692.3|691.5|690.5|183
1687888200000|2023-06-27 17:50:00|691.9|690.9|691.5|690.5|692.1|691.1|690.9|689.9|92
1687888500000|2023-06-27 17:55:00|691.4|690.4|691.1|690.1|691.4|690.4|690.5|689.5|170
1687888800000|2023-06-27 18:00:00|691.3|690.3|690.4|689.4|691.4|690.4|689.4|688.4|295
1687889100000|2023-06-27 18:05:00|690.1|689.1|690.1|689.1|690.1|689.1|689.1|688.1|282
1687889400000|2023-06-27 18:10:00|690|689|688.8|687.8|690.9|689.9|688.6|687.6|180
1687889700000|2023-06-27 18:15:00|688.6|687.6|687.6|686.6|688.6|687.6|687.1|686.1|595
1687890000000|2023-06-27 18:20:00|687.9|686.9|687.4|686.4|688.3|687.3|687.1|686.1|439
1687890300000|2023-06-27 18:25:00|687.5|686.5|688.4|687.4|688.9|687.9|685.1|684.1|1422
1687890600000|2023-06-27 18:30:00|688.3|687.3|687.5|686.5|688.4|687.4|686.1|685.1|583
1687890900000|2023-06-27 18:35:00|687.6|686.6|687.6|686.6|688.1|687.1|687.5|686.5|143
1687891200000|2023-06-27 18:40:00|687.5|686.5|687.4|686.4|687.9|686.9|687.4|686.4|358
1687891500000|2023-06-27 18:45:00|687.5|686.5|687.5|686.5|687.6|686.6|686.9|685.9|958
1687891800000|2023-06-27 18:50:00|687.6|686.6|688.4|687.4|688.6|687.6|687.5|686.5|451
1687892100000|2023-06-27 18:55:00|688.5|687.5|688.9|687.9|689|688|688.3|687.3|80
1687892400000|2023-06-27 19:00:00|688.8|687.8|687.9|686.9|688.9|687.9|687.5|686.5|58
1687892700000|2023-06-27 19:05:00|688|687|687.5|686.5|688.1|687.1|687.1|686.1|85
1687893000000|2023-06-27 19:10:00|687.6|686.6|688|687|688.1|687.1|687.6|686.6|177
1687893300000|2023-06-27 19:15:00|687.9|686.9|688.5|687.5|688.9|687.9|687.8|686.8|22
1687893600000|2023-06-27 19:20:00|688.6|687.6|688.5|687.5|688.6|687.6|688.1|687.1|21
1687893900000|2023-06-27 19:25:00|688.4|687.4|688.6|687.6|688.9|687.9|688.4|687.4|18
1687894200000|2023-06-27 19:30:00|688.8|687.8|688.9|687.9|688.9|687.9|688.6|687.6|55
1687894500000|2023-06-27 19:35:00|688.8|687.8|689.1|688.1|689.1|688.1|688.6|687.6|17
1687894800000|2023-06-27 19:40:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|44
1687895100000|2023-06-27 19:45:00|689.3|688.3|689.4|688.4|689.4|688.4|689|688|43
1687895400000|2023-06-27 19:50:00|689.1|688.1|689.1|688.1|689.4|688.4|688.9|687.9|24
1687895700000|2023-06-27 19:55:00|689.3|688.3|689.6|688.6|689.9|688.9|689|688|104
1687896000000|2023-06-27 20:00:00|689.8|688.8|690.4|689.4|690.4|689.4|689.6|688.6|37
1687896300000|2023-06-27 20:05:00|690.3|689.3|690.4|689.4|690.5|689.5|690.1|689.1|16
1687896600000|2023-06-27 20:10:00|690.3|689.3|690.3|689.3|690.8|689.8|690.1|689.1|12
1687896900000|2023-06-27 20:15:00|690.1|689.1|690.4|689.4|690.6|689.6|689.9|688.9|191
1687897200000|2023-06-27 20:20:00|690.3|689.3|690.9|689.9|691.1|690.1|690|689|48
1687897500000|2023-06-27 20:25:00|691|690|690.8|689.8|691.4|690.4|690.8|689.8|259
1687897800000|2023-06-27 20:30:00|689.9|688.9|691.4|690.4|691.4|690.4|689.9|688.9|160
1687898100000|2023-06-27 20:35:00|691.3|690.3|691.9|690.9|692.1|691.1|691.3|690.3|235
1687898400000|2023-06-27 20:40:00|692|691|691.4|690.4|692|691|690.9|689.9|64
1687898700000|2023-06-27 20:45:00|691.5|690.5|692.5|691.5|692.6|691.6|691.3|690.3|70
1687899000000|2023-06-27 20:50:00|692.3|691.3|693.3|692.3|693.3|692.3|692.3|691.3|85
1687899300000|2023-06-27 20:55:00|693.1|692.1|693.3|692.3|693.3|692.3|692.5|691.5|67
1687899600000|2023-06-27 21:00:00|694.4|691.4|692|691|694.4|692.3|691.9|690.6|1
1687899900000|2023-06-27 21:05:00|||||||||4
1687900200000|2023-06-27 21:10:00|692.3|689.3|691.4|688.4|692.3|689.3|691.4|688.4|0
1687900500000|2023-06-27 21:15:00|691.5|688.5|691.5|688.5|691.5|688.5|691.5|688.5|0
1687902300000|2023-06-27 21:45:00|692.1|689.1|692.1|689.1|692.1|689.1|692.1|689.1|0
1687902900000|2023-06-27 21:55:00|||||||||1
1687914000000|2023-06-28 01:00:00|693.3|692.3|693.9|692.9|694|693|693.3|692.3|5
1687914300000|2023-06-28 01:05:00|693.8|692.8|693.8|692.8|693.9|692.9|693.5|692.5|5
1687914600000|2023-06-28 01:10:00|693.6|692.6|693|692|694|693|692.8|691.8|31
1687914900000|2023-06-28 01:15:00|692.9|691.9|692.3|691.3|693|692|692|691|3
1687915200000|2023-06-28 01:20:00|692.4|691.4|692.5|691.5|692.6|691.6|691.8|690.8|6
1687915500000|2023-06-28 01:25:00|692.6|691.6|692.8|691.8|693.4|692.4|692.5|691.5|7
1687915800000|2023-06-28 01:30:00|692.9|691.9|692.4|691.4|692.9|691.9|691.9|690.9|30
1687916100000|2023-06-28 01:35:00|692.3|691.3|692.8|691.8|692.9|691.9|692.1|691.1|6
1687916400000|2023-06-28 01:40:00|692.6|691.6|692.5|691.5|693.4|692.4|692.1|691.1|24
1687916700000|2023-06-28 01:45:00|692.4|691.4|692.4|691.4|692.9|691.9|692|691|3
1687917000000|2023-06-28 01:50:00|692.5|691.5|692.3|691.3|692.9|691.9|692.1|691.1|12
1687917300000|2023-06-28 01:55:00|692.4|691.4|692.3|691.3|692.4|691.4|692|691|2
1687917600000|2023-06-28 02:00:00|692.4|691.4|692.3|691.3|692.5|691.5|691.9|690.9|2
1687917900000|2023-06-28 02:05:00|692.4|691.4|692|691|692.4|691.4|691.9|690.9|0
1687918200000|2023-06-28 02:10:00|692.1|691.1|691.9|690.9|692.1|691.1|691.9|690.9|0
1687918500000|2023-06-28 02:15:00|692|691|692|691|692.3|691.3|691.9|690.9|0
1687918800000|2023-06-28 02:20:00|692.1|691.1|691.9|690.9|692.1|691.1|691.8|690.8|5
1687919100000|2023-06-28 02:25:00|691.8|690.8|691.4|690.4|692|691|691.4|690.4|8
1687919400000|2023-06-28 02:30:00|691.6|690.6|692.8|691.8|693|692|691.6|690.6|9
1687919700000|2023-06-28 02:35:00|692.9|691.9|693.6|692.6|693.8|692.8|692.8|691.8|5
1687920000000|2023-06-28 02:40:00|693.8|692.8|694.3|693.3|694.3|693.3|693.5|692.5|4
1687920300000|2023-06-28 02:45:00|694.1|693.1|694.4|693.4|694.8|693.8|694.1|693.1|8
1687920600000|2023-06-28 02:50:00|694.3|693.3|694.3|693.3|694.4|693.4|694.3|693.3|2
1687920900000|2023-06-28 02:55:00|694.4|693.4|694.3|693.3|694.4|693.4|693.9|692.9|4
1687921200000|2023-06-28 03:00:00|694.4|693.4|694|693|694.5|693.5|693.8|692.8|18
1687921500000|2023-06-28 03:05:00|694.1|693.1|695|694|695|694|694.1|693.1|11
1687921800000|2023-06-28 03:10:00|694.8|693.8|694.9|693.9|695|694|694.8|693.8|2
1687922100000|2023-06-28 03:15:00|695|694|695.3|694.3|695.5|694.5|694.9|693.9|14
1687922400000|2023-06-28 03:20:00|695.1|694.1|695.3|694.3|695.3|694.3|695|694|4
1687922700000|2023-06-28 03:25:00|695.1|694.1|694.8|693.8|695.1|694.1|694.5|693.5|19
1687923000000|2023-06-28 03:30:00|694.6|693.6|694.5|693.5|694.8|693.8|694.3|693.3|41
1687923300000|2023-06-28 03:35:00|695.1|694.1|695|694|695.1|694.1|694.9|693.9|64
1687923600000|2023-06-28 03:40:00|695.1|694.1|695.4|694.4|695.5|694.5|695|694|43
1687923900000|2023-06-28 03:45:00|695.3|694.3|695|694|695.3|694.3|694.9|693.9|27
1687924200000|2023-06-28 03:50:00|694.9|693.9|694.6|693.6|695|694|694.6|693.6|17
1687924500000|2023-06-28 03:55:00|694.5|693.5|693.5|692.5|694.6|693.6|693.5|692.5|71
1687924800000|2023-06-28 04:00:00|693.4|692.4|692.9|691.9|693.4|692.4|692.6|691.6|51
1687925100000|2023-06-28 04:05:00|693|692|693.3|692.3|693.4|692.4|692.4|691.4|137
1687925400000|2023-06-28 04:10:00|693.1|692.1|692.6|691.6|693.1|692.1|692.5|691.5|82
1687925700000|2023-06-28 04:15:00|692.8|691.8|690.3|689.3|692.8|691.8|690.1|689.1|726
1687926000000|2023-06-28 04:20:00|690.4|689.4|690.8|689.8|691.1|690.1|690.3|689.3|289
1687926300000|2023-06-28 04:25:00|690.9|689.9|693|692|693.5|692.5|690.4|689.4|913
1687926600000|2023-06-28 04:30:00|693.3|692.3|692.3|691.3|693.5|692.5|692.1|691.1|456
1687926900000|2023-06-28 04:35:00|692.1|691.1|691.6|690.6|692.1|691.1|691.5|690.5|8
1687927200000|2023-06-28 04:40:00|691.5|690.5|690.9|689.9|691.6|690.6|690.8|689.8|23
1687927500000|2023-06-28 04:45:00|690.8|689.8|690.6|689.6|690.8|689.8|690.5|689.5|58
1687927800000|2023-06-28 04:50:00|690.9|689.9|690.8|689.8|690.9|689.9|690.6|689.6|69
1687928100000|2023-06-28 04:55:00|690.6|689.6|690.6|689.6|690.6|689.6|690.6|689.6|131
1687928400000|2023-06-28 05:00:00|690.8|689.8|691.3|690.3|691.8|690.8|690.8|689.8|29
1687928700000|2023-06-28 05:05:00|691.4|690.4|691.8|690.8|691.9|690.9|691.3|690.3|7
1687929000000|2023-06-28 05:10:00|692|691|692.3|691.3|692.8|691.8|692|691|14
1687929300000|2023-06-28 05:15:00|692.4|691.4|692.4|691.4|692.5|691.5|692.1|691.1|13
1687929600000|2023-06-28 05:20:00|692.5|691.5|693.3|692.3|693.4|692.4|692.5|691.5|39
1687929900000|2023-06-28 05:25:00|693.1|692.1|693|692|693.3|692.3|692.8|691.8|0
1687930200000|2023-06-28 05:30:00|693.1|692.1|692.4|691.4|693.4|692.4|692.4|691.4|19
1687930500000|2023-06-28 05:35:00|692.5|691.5|692.8|691.8|692.8|691.8|692.1|691.1|0
1687930800000|2023-06-28 05:40:00|692.6|691.6|692.8|691.8|692.8|691.8|692.5|691.5|2
1687931100000|2023-06-28 05:45:00|692.5|691.5|692|691|692.5|691.5|692|691|9
1687931400000|2023-06-28 05:50:00|692.3|691.3|692.3|691.3|692.5|691.5|692|691|4
1687931700000|2023-06-28 05:55:00|692.5|691.5|693|692|693.4|692.4|692.5|691.5|9
1687932000000|2023-06-28 06:00:00|693.3|692.3|692.6|691.6|693.5|692.5|692.6|691.6|15
1687932300000|2023-06-28 06:05:00|692.5|691.5|692.6|691.6|692.8|691.8|692.4|691.4|46
1687932600000|2023-06-28 06:10:00|692.8|691.8|692.1|691.1|693.1|692.1|691.8|690.8|60
1687932900000|2023-06-28 06:15:00|692.4|691.4|692|691|692.9|691.9|691.5|690.5|408
1687933200000|2023-06-28 06:20:00|691.9|690.9|691.3|690.3|691.9|690.9|690.8|689.8|113
1687933500000|2023-06-28 06:25:00|691.4|690.4|689.8|688.8|691.4|690.4|689.5|688.5|246
1687933800000|2023-06-28 06:30:00|689.9|688.9|690.4|689.4|690.8|689.8|689.4|688.4|235
1687934100000|2023-06-28 06:35:00|690.3|689.3|690.6|689.6|690.8|689.8|689.4|688.4|170
1687934400000|2023-06-28 06:40:00|690.9|689.9|690.6|689.6|690.9|689.9|690|689|30
1687934700000|2023-06-28 06:45:00|690.5|689.5|690|689|690.5|689.5|689.8|688.8|58
1687935000000|2023-06-28 06:50:00|690.1|689.1|689.5|688.5|690.3|689.3|689.4|688.4|69
1687935300000|2023-06-28 06:55:00|689.4|688.4|689.6|688.6|689.8|688.8|688.9|687.9|63
1687935600000|2023-06-28 07:00:00|689.5|688.5|689.1|688.1|689.5|688.5|688.6|687.6|177
1687935900000|2023-06-28 07:05:00|689|688|688.1|687.1|689.4|688.4|688.1|687.1|245
1687936200000|2023-06-28 07:10:00|688|687|690.1|689.1|690.4|689.4|687.9|686.9|471
1687936500000|2023-06-28 07:15:00|690.4|689.4|691.1|690.1|691.5|690.5|690.1|689.1|183
1687936800000|2023-06-28 07:20:00|691|690|691.4|690.4|691.5|690.5|690.3|689.3|153
1687937100000|2023-06-28 07:25:00|691.3|690.3|690.5|689.5|691.4|690.4|690.4|689.4|88
1687937400000|2023-06-28 07:30:00|690.6|689.6|691.3|690.3|691.6|690.6|690.4|689.4|790
1687937700000|2023-06-28 07:35:00|691.1|690.1|691.5|690.5|691.8|690.8|690.1|689.1|117
1687938000000|2023-06-28 07:40:00|691.4|690.4|691.4|690.4|691.6|690.6|691|690|94
1687938300000|2023-06-28 07:45:00|691.5|690.5|689.9|688.9|691.6|690.6|689.8|688.8|66
1687938600000|2023-06-28 07:50:00|690|689|690.1|689.1|690.4|689.4|689.9|688.9|116
1687938900000|2023-06-28 07:55:00|690.3|689.3|690.6|689.6|691.3|690.3|690.3|689.3|383
1687939200000|2023-06-28 08:00:00|690.5|689.5|688.8|687.8|691.4|690.4|688.6|687.6|490
1687939500000|2023-06-28 08:05:00|688.6|687.6|689.3|688.3|690|689|688.5|687.5|213
1687939800000|2023-06-28 08:10:00|689.4|688.4|687.8|686.8|689.9|688.9|687.6|686.6|811
1687940100000|2023-06-28 08:15:00|687.9|686.9|686.6|685.6|687.9|686.9|686|685|1981
1687940400000|2023-06-28 08:20:00|686.5|685.5|686.9|685.9|687.8|686.8|686.4|685.4|314
1687940700000|2023-06-28 08:25:00|686.8|685.8|686.4|685.4|687.4|686.4|686.4|685.4|318
1687941000000|2023-06-28 08:30:00|686.3|685.3|684.4|683.4|686.4|685.4|684.4|683.4|583
1687941300000|2023-06-28 08:35:00|684.1|683.1|681.4|680.4|684.6|683.6|681.4|680.4|689
1687941600000|2023-06-28 08:40:00|681.3|680.3|683.1|682.1|683.1|682.1|681.1|680.1|402
1687941900000|2023-06-28 08:45:00|683.4|682.4|684.1|683.1|684.4|683.4|682.8|681.8|448
1687942200000|2023-06-28 08:50:00|684.4|683.4|685.6|684.6|686|685|684.4|683.4|250
1687942500000|2023-06-28 08:55:00|685.5|684.5|684.6|683.6|685.6|684.6|684.4|683.4|420
1687942800000|2023-06-28 09:00:00|684.4|683.4|685.6|684.6|685.6|684.6|683.9|682.9|557
1687943100000|2023-06-28 09:05:00|686|685|685.1|684.1|686.1|685.1|684.8|683.8|216
1687943400000|2023-06-28 09:10:00|685|684|690.4|689.4|690.4|689.4|684.9|683.9|729
1687943700000|2023-06-28 09:15:00|690.5|689.5|691.1|690.1|692.4|691.4|690.1|689.1|383
1687944000000|2023-06-28 09:20:00|691.3|690.3|692.1|691.1|692.8|691.8|691.1|690.1|337
1687944300000|2023-06-28 09:25:00|692|691|692.8|691.8|693.3|692.3|691.1|690.1|315
1687944600000|2023-06-28 09:30:00|692.9|691.9|692.6|691.6|693.3|692.3|692.1|691.1|167
1687944900000|2023-06-28 09:35:00|692.8|691.8|691.8|690.8|692.9|691.9|691.3|690.3|261
1687945200000|2023-06-28 09:40:00|691.6|690.6|692.4|691.4|693|692|691.6|690.6|145
1687945500000|2023-06-28 09:45:00|692.5|691.5|691.6|690.6|692.6|691.6|691.1|690.1|229
1687945800000|2023-06-28 09:50:00|691.5|690.5|692.1|691.1|692.4|691.4|691.4|690.4|105
1687946100000|2023-06-28 09:55:00|692.4|691.4|691.3|690.3|692.5|691.5|691.3|690.3|220
1687946400000|2023-06-28 10:00:00|691.1|690.1|690.8|689.8|691.6|690.6|690.6|689.6|81
1687946700000|2023-06-28 10:05:00|690.6|689.6|691.6|690.6|691.8|690.8|689.9|688.9|112
1687947000000|2023-06-28 10:10:00|691.9|690.9|691.6|690.6|692.1|691.1|691.4|690.4|374
1687947300000|2023-06-28 10:15:00|691.5|690.5|691.6|690.6|692.4|691.4|691.4|690.4|245
1687947600000|2023-06-28 10:20:00|691.5|690.5|692.5|691.5|692.6|691.6|691.4|690.4|69
1687947900000|2023-06-28 10:25:00|692.4|691.4|691.5|690.5|692.6|691.6|691.4|690.4|136
1687948200000|2023-06-28 10:30:00|691.4|690.4|690.3|689.3|691.5|690.5|690.1|689.1|118
1687948500000|2023-06-28 10:35:00|690.1|689.1|690.3|689.3|690.6|689.6|689.5|688.5|77
1687948800000|2023-06-28 10:40:00|690.4|689.4|689.5|688.5|690.4|689.4|689.4|688.4|126
1687949100000|2023-06-28 10:45:00|689.6|688.6|689.9|688.9|689.9|688.9|689.4|688.4|45
1687949400000|2023-06-28 10:50:00|690|689|689.4|688.4|690.1|689.1|689.3|688.3|67
1687949700000|2023-06-28 10:55:00|689.5|688.5|687.6|686.6|689.6|688.6|687.3|686.3|124
1687950000000|2023-06-28 11:00:00|687.5|686.5|687.3|686.3|687.6|686.6|686.6|685.6|424
1687950300000|2023-06-28 11:05:00|687.4|686.4|686.9|685.9|687.6|686.6|686.6|685.6|334
1687950600000|2023-06-28 11:10:00|687.1|686.1|687.3|686.3|687.6|686.6|686.6|685.6|139
1687950900000|2023-06-28 11:15:00|687.1|686.1|687.1|686.1|687.3|686.3|686.6|685.6|78
1687951200000|2023-06-28 11:20:00|687|686|687.1|686.1|687.5|686.5|686.6|685.6|115
1687951500000|2023-06-28 11:25:00|687|686|686.8|685.8|687.1|686.1|686.6|685.6|101
1687951800000|2023-06-28 11:30:00|686.9|685.9|685.9|684.9|686.9|685.9|685.6|684.6|117
1687952100000|2023-06-28 11:35:00|685.8|684.8|687.4|686.4|687.4|686.4|685.8|684.8|186
1687952400000|2023-06-28 11:40:00|687.3|686.3|686.4|685.4|688.1|687.1|686.4|685.4|383
1687952700000|2023-06-28 11:45:00|686.3|685.3|686.4|685.4|686.6|685.6|686.1|685.1|192
1687953000000|2023-06-28 11:50:00|686.5|685.5|685.9|684.9|686.9|685.9|685.8|684.8|162
1687953300000|2023-06-28 11:55:00|685.5|684.5|685|684|685.5|684.5|684.9|683.9|85
1687953600000|2023-06-28 12:00:00|684.9|683.9|682.9|681.9|685.1|684.1|682.6|681.6|340
1687953900000|2023-06-28 12:05:00|683|682|682.9|681.9|684.6|683.6|682.8|681.8|374
1687954200000|2023-06-28 12:10:00|682.8|681.8|682.4|681.4|683.6|682.6|681.6|680.6|419
1687954500000|2023-06-28 12:15:00|682.5|681.5|682.1|681.1|682.8|681.8|681.9|680.9|179
1687954800000|2023-06-28 12:20:00|682|681|682.6|681.6|683.4|682.4|681.6|680.6|162
1687955100000|2023-06-28 12:25:00|682.4|681.4|682.1|681.1|682.6|681.6|681.6|680.6|99
1687955400000|2023-06-28 12:30:00|682|681|683.8|682.8|683.8|682.8|681.6|680.6|237
1687955700000|2023-06-28 12:35:00|683.9|682.9|685.1|684.1|685.4|684.4|683.9|682.9|532
1687956000000|2023-06-28 12:40:00|685.3|684.3|685.4|684.4|686.4|685.4|684.5|683.5|310
1687956300000|2023-06-28 12:45:00|685.3|684.3|685.1|684.1|685.9|684.9|684.8|683.8|197
1687956600000|2023-06-28 12:50:00|685.3|684.3|684.6|683.6|685.6|684.6|684.3|683.3|507
1687956900000|2023-06-28 12:55:00|684.8|683.8|685|684|685.4|684.4|683.3|682.3|430
1687957200000|2023-06-28 13:00:00|684.9|683.9|688.5|687.5|688.9|687.9|684.4|683.4|731
1687957500000|2023-06-28 13:05:00|688.6|687.6|686.6|685.6|688.9|687.9|686.1|685.1|700
1687957800000|2023-06-28 13:10:00|686.4|685.4|685.9|684.9|686.4|685.4|683.9|682.9|666
1687958100000|2023-06-28 13:15:00|686|685|686.1|685.1|686.6|685.6|685.5|684.5|837
1687958400000|2023-06-28 13:20:00|685.9|684.9|684.9|683.9|687.1|686.1|684.9|683.9|281
1687958700000|2023-06-28 13:25:00|685|684|685|684|687.3|686.3|684.6|683.6|798
1687959000000|2023-06-28 13:30:00|685.1|684.1|683.5|682.5|685.1|684.1|683.1|682.1|1864
1687959300000|2023-06-28 13:35:00|683.6|682.6|681.8|680.8|683.8|682.8|681.4|680.4|686
1687959600000|2023-06-28 13:40:00|681.9|680.9|681.4|680.4|682.1|681.1|680.6|679.6|704
1687959900000|2023-06-28 13:45:00|681.5|680.5|680|679|681.5|680.5|679.9|678.9|825
1687960200000|2023-06-28 13:50:00|680.1|679.1|682.8|681.8|683.4|682.4|679.4|678.4|798
1687960500000|2023-06-28 13:55:00|682.9|681.9|682.9|681.9|683.3|682.3|682.3|681.3|203
1687960800000|2023-06-28 14:00:00|683|682|683.6|682.6|684.3|683.3|682.3|681.3|272
1687961100000|2023-06-28 14:05:00|683.9|682.9|685.4|684.4|685.6|684.6|683.6|682.6|504
1687961400000|2023-06-28 14:10:00|685.5|684.5|685|684|685.5|684.5|682.1|681.1|352
1687961700000|2023-06-28 14:15:00|685.1|684.1|685|684|685.6|684.6|684.3|683.3|160
1687962000000|2023-06-28 14:20:00|685.1|684.1|683.6|682.6|685.9|684.9|683.4|682.4|241
1687962300000|2023-06-28 14:25:00|683.5|682.5|684.1|683.1|685.3|684.3|683|682|338
1687962600000|2023-06-28 14:30:00|683.6|682.6|690.4|689.4|690.8|689.8|683.5|682.5|1448
1687962900000|2023-06-28 14:35:00|690.3|689.3|690.4|689.4|690.8|689.8|687.9|686.9|519
1687963200000|2023-06-28 14:40:00|690.5|689.5|691|690|691.9|690.9|689.8|688.8|363
1687963500000|2023-06-28 14:45:00|691.1|690.1|691.6|690.6|691.9|690.9|689.1|688.1|268
1687963800000|2023-06-28 14:50:00|691.9|690.9|689.9|688.9|692.1|691.1|688.4|687.4|640
1687964100000|2023-06-28 14:55:00|689.6|688.6|690.3|689.3|691.1|690.1|689.3|688.3|966
1687964400000|2023-06-28 15:00:00|690.4|689.4|693.5|692.5|693.6|692.6|689.9|688.9|844
1687964700000|2023-06-28 15:05:00|693.6|692.6|694.9|693.9|695.4|694.4|693.1|692.1|1034
1687965000000|2023-06-28 15:10:00|695|694|695.6|694.6|696.3|695.3|694.4|693.4|683
1687965300000|2023-06-28 15:15:00|695.4|694.4|698.9|697.9|699.3|698.3|695.4|694.4|1101
1687965600000|2023-06-28 15:20:00|699|698|697.3|696.3|699.1|698.1|696.9|695.9|1930
1687965900000|2023-06-28 15:25:00|697.4|696.4|696.1|695.1|697.4|696.4|694.6|693.6|4067
1687966200000|2023-06-28 15:30:00|696.4|695.4|695.4|694.4|698.9|697.9|695.3|694.3|695
1687966500000|2023-06-28 15:35:00|695.3|694.3|695.6|694.6|696.9|695.9|695.3|694.3|405
1687966800000|2023-06-28 15:40:00|695.4|694.4|695.4|694.4|697.1|696.1|694.6|693.6|888
1687967100000|2023-06-28 15:45:00|695.5|694.5|694.1|693.1|695.6|694.6|693.9|692.9|614
1687967400000|2023-06-28 15:50:00|693.9|692.9|693.9|692.9|694|693|692.9|691.9|376
1687967700000|2023-06-28 15:55:00|694|693|694.5|693.5|695.1|694.1|693.4|692.4|326
1687968000000|2023-06-28 16:00:00|694.6|693.6|693.6|692.6|694.9|693.9|693|692|1670
1687968300000|2023-06-28 16:05:00|693.5|692.5|693.1|692.1|693.9|692.9|692.9|691.9|2344
1687968600000|2023-06-28 16:10:00|693|692|691.8|690.8|693.1|692.1|691.6|690.6|2000
1687968900000|2023-06-28 16:15:00|691.5|690.5|692.6|691.6|693.1|692.1|691.5|690.5|481
1687969200000|2023-06-28 16:20:00|692.9|691.9|693.9|692.9|693.9|692.9|692.1|691.1|304
1687969500000|2023-06-28 16:25:00|693.8|692.8|694.8|693.8|695.4|694.4|693.4|692.4|652
1687969800000|2023-06-28 16:30:00|694.9|693.9|694.9|693.9|695.1|694.1|694.1|693.1|444
1687970100000|2023-06-28 16:35:00|695|694|695.6|694.6|695.9|694.9|694.5|693.5|804
1687970400000|2023-06-28 16:40:00|695.5|694.5|693.9|692.9|695.9|694.9|693.8|692.8|1276
1687970700000|2023-06-28 16:45:00|693.6|692.6|694|693|694.6|693.6|693.4|692.4|166
1687971000000|2023-06-28 16:50:00|694.1|693.1|693.6|692.6|694.5|693.5|693.4|692.4|229
1687971300000|2023-06-28 16:55:00|693.5|692.5|694.8|693.8|694.8|693.8|693.5|692.5|152
1687971600000|2023-06-28 17:00:00|695|694|695.1|694.1|695.6|694.6|694.1|693.1|248
1687971900000|2023-06-28 17:05:00|695|694|694.3|693.3|695.1|694.1|693.8|692.8|348
1687972200000|2023-06-28 17:10:00|694.1|693.1|694.9|693.9|694.9|693.9|694.1|693.1|178
1687972500000|2023-06-28 17:15:00|694.8|693.8|693.4|692.4|694.8|693.8|693.4|692.4|135
1687972800000|2023-06-28 17:20:00|693.6|692.6|694.1|693.1|694.3|693.3|693.5|692.5|185
1687973100000|2023-06-28 17:25:00|694.3|693.3|694.6|693.6|694.6|693.6|693.8|692.8|39
1687973400000|2023-06-28 17:30:00|694.8|693.8|693.9|692.9|695.1|694.1|693.6|692.6|137
1687973700000|2023-06-28 17:35:00|694|693|693.4|692.4|694|693|692|691|329
1687974000000|2023-06-28 17:40:00|693.5|692.5|693|692|693.6|692.6|692.6|691.6|135
1687974300000|2023-06-28 17:45:00|692.9|691.9|693.1|692.1|693.1|692.1|692.4|691.4|73
1687974600000|2023-06-28 17:50:00|693|692|695.5|694.5|695.6|694.6|692.6|691.6|233
1687974900000|2023-06-28 17:55:00|695.4|694.4|695.1|694.1|696.1|695.1|694.9|693.9|125
1687975200000|2023-06-28 18:00:00|695.3|694.3|694.9|693.9|695.3|694.3|694.6|693.6|68
1687975500000|2023-06-28 18:05:00|694.6|693.6|696.1|695.1|696.4|695.4|694.6|693.6|193
1687975800000|2023-06-28 18:10:00|695.9|694.9|695.4|694.4|696.1|695.1|694.9|693.9|146
1687976100000|2023-06-28 18:15:00|695.5|694.5|695.8|694.8|696|695|695.1|694.1|359
1687976400000|2023-06-28 18:20:00|695.6|694.6|695.1|694.1|695.9|694.9|694.9|693.9|200
1687976700000|2023-06-28 18:25:00|695.3|694.3|695|694|695.4|694.4|694.1|693.1|447
1687977000000|2023-06-28 18:30:00|695.1|694.1|693.3|692.3|695.1|694.1|693|692|191
1687977300000|2023-06-28 18:35:00|693.4|692.4|693.5|692.5|693.9|692.9|693.1|692.1|67
1687977600000|2023-06-28 18:40:00|693.6|692.6|693.5|692.5|693.9|692.9|693.4|692.4|53
1687977900000|2023-06-28 18:45:00|693.4|692.4|693.6|692.6|693.6|692.6|693.3|692.3|14
1687978200000|2023-06-28 18:50:00|693.5|692.5|693.1|692.1|693.6|692.6|692.9|691.9|34
1687978500000|2023-06-28 18:55:00|693.3|692.3|693.1|692.1|693.3|692.3|693|692|85
1687978800000|2023-06-28 19:00:00|693.3|692.3|693.1|692.1|693.4|692.4|692.9|691.9|13
1687979100000|2023-06-28 19:05:00|693|692|692.1|691.1|693.1|692.1|692.1|691.1|47
1687979400000|2023-06-28 19:10:00|691.9|690.9|691.9|690.9|692.1|691.1|691.6|690.6|11
1687979700000|2023-06-28 19:15:00|691.8|690.8|692.1|691.1|692.1|691.1|691.6|690.6|39
1687980000000|2023-06-28 19:20:00|692|691|692.3|691.3|692.6|691.6|691.9|690.9|39
1687980300000|2023-06-28 19:25:00|692.4|691.4|692.1|691.1|692.4|691.4|691.9|690.9|10
1687980600000|2023-06-28 19:30:00|692.4|691.4|692.1|691.1|692.4|691.4|692|691|15
1687980900000|2023-06-28 19:35:00|692|691|692.1|691.1|692.1|691.1|691.6|690.6|13
1687981200000|2023-06-28 19:40:00|691.9|690.9|692|691|692.1|691.1|691.8|690.8|20
1687981500000|2023-06-28 19:45:00|691.9|690.9|692.1|691.1|692.4|691.4|691.9|690.9|78
1687981800000|2023-06-28 19:50:00|692|691|691.8|690.8|692.3|691.3|691.6|690.6|102
1687982100000|2023-06-28 19:55:00|691.6|690.6|691.9|690.9|691.9|690.9|691.3|690.3|60
1687982400000|2023-06-28 20:00:00|691.6|690.6|691.6|690.6|691.9|690.9|691.4|690.4|21
1687982700000|2023-06-28 20:05:00|691.8|690.8|691.5|690.5|691.9|690.9|691.4|690.4|18
1687983000000|2023-06-28 20:10:00|691.4|690.4|691.6|690.6|691.8|690.8|691.4|690.4|48
1687983300000|2023-06-28 20:15:00|691.5|690.5|691.6|690.6|691.6|690.6|691.3|690.3|17
1687983600000|2023-06-28 20:20:00|691.5|690.5|691.6|690.6|691.6|690.6|691.4|690.4|47
1687983900000|2023-06-28 20:25:00|691.5|690.5|691.6|690.6|691.9|690.9|691.4|690.4|369
1687984200000|2023-06-28 20:30:00|691.5|690.5|691.5|690.5|691.6|690.6|691.4|690.4|2
1687984500000|2023-06-28 20:35:00|691.6|690.6|691.6|690.6|691.6|690.6|691.5|690.5|5
1687984800000|2023-06-28 20:40:00|||||||||2
1687985100000|2023-06-28 20:45:00|||||||||26
1687985400000|2023-06-28 20:50:00|691.4|690.4|691.9|690.9|691.9|690.9|691.4|690.4|29
1687985700000|2023-06-28 20:55:00|692|691|692|691|692.1|691.1|691.5|690.5|48
1687986000000|2023-06-28 21:00:00|692.8|689.8|692.4|689.4|692.8|689.8|692.4|689.4|0
1687986300000|2023-06-28 21:05:00|692.3|689.3|692.5|689.5|692.5|689.5|692.3|689.3|0
1687986600000|2023-06-28 21:10:00|692.6|689.6|692.5|689.5|692.6|689.6|692.5|689.5|0
1687987200000|2023-06-28 21:20:00|692.6|689.6|692.5|689.5|692.6|689.6|692.5|689.5|0
1687987500000|2023-06-28 21:25:00|692.6|689.6|692.6|689.6|692.6|689.6|692.5|689.5|0
1687988100000|2023-06-28 21:35:00|692.5|689.5|692.6|689.6|692.6|689.6|692.5|689.5|0
1687988400000|2023-06-28 21:40:00|692.8|689.8|692.9|689.9|692.9|689.9|692.8|689.8|0
1687988700000|2023-06-28 21:45:00|692.8|689.8|692.5|689.5|692.8|689.8|692.5|689.5|0
1688000400000|2023-06-29 01:00:00|693.4|692.4|693.5|692.5|693.9|692.9|692.8|691.8|38
1688000700000|2023-06-29 01:05:00|693.3|692.3|694|693|694|693|693.3|692.3|3
1688001000000|2023-06-29 01:10:00|693.8|692.8|694|693|694|693|693.8|692.8|2
1688001300000|2023-06-29 01:15:00|693.9|692.9|695|694|695|694|693.9|692.9|8
1688001600000|2023-06-29 01:20:00|694.9|693.9|694.5|693.5|695|694|694.4|693.4|14
1688001900000|2023-06-29 01:25:00|694.6|693.6|694.8|693.8|695|694|694.5|693.5|1
1688002200000|2023-06-29 01:30:00|694.6|693.6|694.8|693.8|695|694|694.5|693.5|2
1688002500000|2023-06-29 01:35:00|695|694|695|694|695.3|694.3|694.8|693.8|0
1688002800000|2023-06-29 01:40:00|695.1|694.1|695.3|694.3|695.5|694.5|695|694|9
1688003100000|2023-06-29 01:45:00|695.4|694.4|693.9|692.9|695.4|694.4|693.9|692.9|14
1688003400000|2023-06-29 01:50:00|694|693|693.8|692.8|694|693|693.5|692.5|17
1688003700000|2023-06-29 01:55:00|693.6|692.6|693.5|692.5|693.8|692.8|693.3|692.3|4
1688004000000|2023-06-29 02:00:00|693.8|692.8|693.3|692.3|693.8|692.8|693.3|692.3|8
1688004300000|2023-06-29 02:05:00|693.1|692.1|692.9|691.9|693.1|692.1|692.8|691.8|2
1688004600000|2023-06-29 02:10:00|692.8|691.8|692.8|691.8|692.8|691.8|692.5|691.5|8
1688004900000|2023-06-29 02:15:00|692.6|691.6|693|692|693|692|692.6|691.6|2
1688005200000|2023-06-29 02:20:00|||||||||1
1688005500000|2023-06-29 02:25:00|||||||||1
1688005800000|2023-06-29 02:30:00|693.1|692.1|693.5|692.5|693.5|692.5|693.1|692.1|1
1688006100000|2023-06-29 02:35:00|693.4|692.4|693.5|692.5|693.6|692.6|693.3|692.3|1
1688006400000|2023-06-29 02:40:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|2
1688006700000|2023-06-29 02:45:00|693.6|692.6|693.3|692.3|693.6|692.6|693.3|692.3|1
1688007000000|2023-06-29 02:50:00|693.1|692.1|692.8|691.8|693.1|692.1|692.8|691.8|1
1688007300000|2023-06-29 02:55:00|692.9|691.9|692.8|691.8|693|692|692.8|691.8|2
1688007600000|2023-06-29 03:00:00|692.5|691.5|692.5|691.5|692.5|691.5|692.4|691.4|4
1688007900000|2023-06-29 03:05:00|692.8|691.8|692.5|691.5|692.8|691.8|692.5|691.5|5
1688008500000|2023-06-29 03:15:00|692.6|691.6|693.1|692.1|693.3|692.3|692.6|691.6|3
1688008800000|2023-06-29 03:20:00|693|692|692|691|693|692|691.8|690.8|21
1688009100000|2023-06-29 03:25:00|691.9|690.9|692|691|692|691|691.8|690.8|1
1688009400000|2023-06-29 03:30:00|692.1|691.1|692.1|691.1|692.1|691.1|691.9|690.9|2
1688009700000|2023-06-29 03:35:00|692|691|691.8|690.8|692|691|691.8|690.8|2
1688010000000|2023-06-29 03:40:00|691.6|690.6|691.6|690.6|691.8|690.8|691.4|690.4|7
1688010300000|2023-06-29 03:45:00|691.8|690.8|691.8|690.8|691.8|690.8|691.6|690.6|1
1688010600000|2023-06-29 03:50:00|691.9|690.9|692|691|692|691|691.9|690.9|1
1688010900000|2023-06-29 03:55:00|692.1|691.1|692|691|692.1|691.1|691.9|690.9|3
1688011200000|2023-06-29 04:00:00|692.3|691.3|692.3|691.3|692.4|691.4|692.3|691.3|1
1688011500000|2023-06-29 04:05:00|692.1|691.1|692.3|691.3|692.3|691.3|692.1|691.1|1
1688011800000|2023-06-29 04:10:00|692.4|691.4|692.3|691.3|692.4|691.4|692.3|691.3|0
1688012100000|2023-06-29 04:15:00|692.4|691.4|692.3|691.3|692.5|691.5|692.3|691.3|4
1688012400000|2023-06-29 04:20:00|692.1|691.1|692.4|691.4|692.5|691.5|692.1|691.1|0
1688012700000|2023-06-29 04:25:00|692.3|691.3|692.3|691.3|692.4|691.4|692.1|691.1|3
1688013000000|2023-06-29 04:30:00|692.4|691.4|692.4|691.4|692.6|691.6|692.1|691.1|1
1688013300000|2023-06-29 04:35:00|692.3|691.3|692.1|691.1|692.3|691.3|692|691|2
1688013600000|2023-06-29 04:40:00|692|691|692|691|692.1|691.1|692|691|0
1688013900000|2023-06-29 04:45:00|691.9|690.9|691.9|690.9|691.9|690.9|691.9|690.9|0
1688014200000|2023-06-29 04:50:00|691.8|690.8|691.6|690.6|691.9|690.9|691.4|690.4|17
1688014500000|2023-06-29 04:55:00|691.8|690.8|691.1|690.1|691.8|690.8|690.8|689.8|6
1688014800000|2023-06-29 05:00:00|691.3|690.3|691.3|690.3|691.4|690.4|691|690|2
1688015100000|2023-06-29 05:05:00|691.1|690.1|691.5|690.5|691.5|690.5|691.1|690.1|6
1688015400000|2023-06-29 05:10:00|691.6|690.6|691.5|690.5|691.6|690.6|691.5|690.5|0
1688015700000|2023-06-29 05:15:00|691.3|690.3|690.9|689.9|691.3|690.3|690.8|689.8|0
1688016000000|2023-06-29 05:20:00|690.5|689.5|690.5|689.5|690.5|689.5|690.3|689.3|13
1688016300000|2023-06-29 05:25:00|690.6|689.6|691|690|691|690|690.5|689.5|4
1688016600000|2023-06-29 05:30:00|690.9|689.9|691.1|690.1|691.3|690.3|690.8|689.8|214
1688016900000|2023-06-29 05:35:00|691|690|691.3|690.3|691.3|690.3|690.5|689.5|14
1688017200000|2023-06-29 05:40:00|691.5|690.5|691.3|690.3|691.5|690.5|691.3|690.3|0
1688017500000|2023-06-29 05:45:00|691.4|690.4|691.5|690.5|691.8|690.8|691.3|690.3|122
1688017800000|2023-06-29 05:50:00|691.6|690.6|691.5|690.5|691.6|690.6|691.1|690.1|9
1688018100000|2023-06-29 05:55:00|691.6|690.6|691.8|690.8|691.8|690.8|691.5|690.5|0
1688018400000|2023-06-29 06:00:00|691.6|690.6|691.8|690.8|691.9|690.9|691.3|690.3|11
1688018700000|2023-06-29 06:05:00|691.9|690.9|693|692|693.1|692.1|691.8|690.8|12
1688019000000|2023-06-29 06:10:00|692.9|691.9|692.8|691.8|693|692|692.5|691.5|5
1688019300000|2023-06-29 06:15:00|692.9|691.9|692.4|691.4|692.9|691.9|692.1|691.1|1
1688019600000|2023-06-29 06:20:00|692.5|691.5|692.5|691.5|692.6|691.6|692|691|7
1688019900000|2023-06-29 06:25:00|692.4|691.4|691.5|690.5|692.5|691.5|691.4|690.4|8
1688020200000|2023-06-29 06:30:00|691.4|690.4|692.4|691.4|692.4|691.4|691.4|690.4|11
1688020500000|2023-06-29 06:35:00|692.3|691.3|692.5|691.5|692.8|691.8|692|691|9
1688020800000|2023-06-29 06:40:00|692.4|691.4|692.5|691.5|692.6|691.6|692.3|691.3|42
1688021100000|2023-06-29 06:45:00|692.4|691.4|694.1|693.1|694.1|693.1|692.4|691.4|186
1688021400000|2023-06-29 06:50:00|694.3|693.3|694|693|694.8|693.8|694|693|236
1688021700000|2023-06-29 06:55:00|693.9|692.9|694|693|694.4|693.4|693.8|692.8|65
1688022000000|2023-06-29 07:00:00|694.1|693.1|694.4|693.4|694.4|693.4|693.6|692.6|61
1688022300000|2023-06-29 07:05:00|694.3|693.3|694.1|693.1|694.6|693.6|693.9|692.9|58
1688022600000|2023-06-29 07:10:00|694.3|693.3|693.1|692.1|694.5|693.5|693.1|692.1|28
1688022900000|2023-06-29 07:15:00|693.4|692.4|694.4|693.4|694.6|693.6|693.4|692.4|39
1688023200000|2023-06-29 07:20:00|694.1|693.1|694.4|693.4|694.6|693.6|693.3|692.3|269
1688023500000|2023-06-29 07:25:00|694.5|693.5|695.1|694.1|695.9|694.9|694.4|693.4|253
1688023800000|2023-06-29 07:30:00|695.3|694.3|695.6|694.6|696|695|694.6|693.6|214
1688024100000|2023-06-29 07:35:00|695.8|694.8|695.8|694.8|696.1|695.1|695.3|694.3|243
1688024400000|2023-06-29 07:40:00|695.9|694.9|693.6|692.6|695.9|694.9|693.5|692.5|472
1688024700000|2023-06-29 07:45:00|693.5|692.5|691.9|690.9|693.5|692.5|691.8|690.8|314
1688025000000|2023-06-29 07:50:00|692|691|691.8|690.8|692|691|691.3|690.3|288
1688025300000|2023-06-29 07:55:00|691.9|690.9|691.1|690.1|692|691|691.1|690.1|79
1688025600000|2023-06-29 08:00:00|691.4|690.4|690.6|689.6|692.5|691.5|690.4|689.4|362
1688025900000|2023-06-29 08:05:00|690.8|689.8|691.5|690.5|691.9|690.9|690.6|689.6|157
1688026200000|2023-06-29 08:10:00|691.6|690.6|690.9|689.9|691.6|690.6|690.5|689.5|105
1688026500000|2023-06-29 08:15:00|691.1|690.1|691.1|690.1|691.6|690.6|690.5|689.5|110
1688026800000|2023-06-29 08:20:00|691.4|690.4|693.4|692.4|693.4|692.4|691.4|690.4|486
1688027100000|2023-06-29 08:25:00|693.3|692.3|692.1|691.1|693.5|692.5|691.9|690.9|264
1688027400000|2023-06-29 08:30:00|692.5|691.5|693.3|692.3|694.4|693.4|692.5|691.5|367
1688027700000|2023-06-29 08:35:00|693.4|692.4|697.4|696.4|697.4|696.4|693.3|692.3|225
1688028000000|2023-06-29 08:40:00|697.1|696.1|698.1|697.1|698.4|697.4|696.6|695.6|456
1688028300000|2023-06-29 08:45:00|698.3|697.3|698.6|697.6|699.4|698.4|698.1|697.1|348
1688028600000|2023-06-29 08:50:00|698.8|697.8|697.9|696.9|698.9|697.9|697.3|696.3|587
1688028900000|2023-06-29 08:55:00|697.8|696.8|697.6|696.6|698.5|697.5|697.4|696.4|137
1688029200000|2023-06-29 09:00:00|697.9|696.9|697.9|696.9|698.1|697.1|697.4|696.4|134
1688029500000|2023-06-29 09:05:00|697.8|696.8|697.4|696.4|698|697|697.4|696.4|165
1688029800000|2023-06-29 09:10:00|697.1|696.1|695.8|694.8|697.1|696.1|695.6|694.6|155
1688030100000|2023-06-29 09:15:00|695.6|694.6|694.3|693.3|695.6|694.6|693.6|692.6|267
1688030400000|2023-06-29 09:20:00|694.4|693.4|693.4|692.4|694.6|693.6|693.1|692.1|69
1688030700000|2023-06-29 09:25:00|693.6|692.6|695.3|694.3|695.3|694.3|693.4|692.4|299
1688031000000|2023-06-29 09:30:00|695.4|694.4|695.5|694.5|695.6|694.6|694.8|693.8|236
1688031300000|2023-06-29 09:35:00|695.6|694.6|694.8|693.8|695.8|694.8|694.8|693.8|36
1688031600000|2023-06-29 09:40:00|694.9|693.9|695.1|694.1|695.5|694.5|694.9|693.9|73
1688031900000|2023-06-29 09:45:00|695.3|694.3|694.8|693.8|695.4|694.4|694|693|176
1688032200000|2023-06-29 09:50:00|694.9|693.9|694.1|693.1|694.9|693.9|694|693|73
1688032500000|2023-06-29 09:55:00|694.3|693.3|693.9|692.9|694.5|693.5|693.6|692.6|188
1688032800000|2023-06-29 10:00:00|694.1|693.1|693.6|692.6|694.8|693.8|693.4|692.4|403
1688033100000|2023-06-29 10:05:00|693.8|692.8|693.5|692.5|694.1|693.1|693.4|692.4|122
1688033400000|2023-06-29 10:10:00|693.6|692.6|694.3|693.3|694.4|693.4|693.6|692.6|82
1688033700000|2023-06-29 10:15:00|694.1|693.1|694.6|693.6|694.6|693.6|693.8|692.8|461
1688034000000|2023-06-29 10:20:00|694.5|693.5|694.4|693.4|694.6|693.6|693.9|692.9|49
1688034300000|2023-06-29 10:25:00|694.3|693.3|694.9|693.9|695|694|694.3|693.3|38
1688034600000|2023-06-29 10:30:00|695.1|694.1|694.9|693.9|695.3|694.3|694.6|693.6|292
1688034900000|2023-06-29 10:35:00|694.8|693.8|694.1|693.1|694.9|693.9|694|693|60
1688035200000|2023-06-29 10:40:00|694|693|695.3|694.3|695.5|694.5|694|693|123
1688035500000|2023-06-29 10:45:00|695.1|694.1|695.1|694.1|695.4|694.4|694.8|693.8|135
1688035800000|2023-06-29 10:50:00|695.3|694.3|696|695|696.4|695.4|695.1|694.1|163
1688036100000|2023-06-29 10:55:00|695.9|694.9|696.1|695.1|696.4|695.4|695.8|694.8|128
1688036400000|2023-06-29 11:00:00|696.3|695.3|696.9|695.9|697.1|696.1|696.3|695.3|557
1688036700000|2023-06-29 11:05:00|697|696|697.4|696.4|697.6|696.6|696.9|695.9|124
1688037000000|2023-06-29 11:10:00|697.3|696.3|697.6|696.6|697.6|696.6|697.1|696.1|436
1688037300000|2023-06-29 11:15:00|697.5|696.5|697.4|696.4|697.6|696.6|697.1|696.1|153
1688037600000|2023-06-29 11:20:00|697.1|696.1|697.4|696.4|697.4|696.4|696.9|695.9|494
1688037900000|2023-06-29 11:25:00|697.3|696.3|697.9|696.9|698.3|697.3|697.1|696.1|109
1688038200000|2023-06-29 11:30:00|698|697|697.1|696.1|698.1|697.1|696.9|695.9|106
1688038500000|2023-06-29 11:35:00|697.3|696.3|696.4|695.4|697.5|696.5|696.4|695.4|36
1688038800000|2023-06-29 11:40:00|696.6|695.6|696.6|695.6|697.1|696.1|696.4|695.4|38
1688039100000|2023-06-29 11:45:00|696.4|695.4|696.9|695.9|696.9|695.9|696.4|695.4|71
1688039400000|2023-06-29 11:50:00|697.1|696.1|696.6|695.6|697.1|696.1|696.6|695.6|51
1688039700000|2023-06-29 11:55:00|696.9|695.9|696.4|695.4|696.9|695.9|696.1|695.1|49
1688040000000|2023-06-29 12:00:00|695.9|694.9|696.1|695.1|696.4|695.4|695.6|694.6|550
1688040300000|2023-06-29 12:05:00|696.3|695.3|694.6|693.6|696.6|695.6|694.5|693.5|259
1688040600000|2023-06-29 12:10:00|694.4|693.4|693.6|692.6|694.6|693.6|693.6|692.6|134
1688040900000|2023-06-29 12:15:00|693.8|692.8|693.6|692.6|693.9|692.9|692.9|691.9|421
1688041200000|2023-06-29 12:20:00|693.4|692.4|694.1|693.1|694.9|693.9|693.1|692.1|179
1688041500000|2023-06-29 12:25:00|694|693|694.6|693.6|694.6|693.6|693.9|692.9|222
1688041800000|2023-06-29 12:30:00|694.5|693.5|694.9|693.9|695|694|693.6|692.6|183
1688042100000|2023-06-29 12:35:00|694.6|693.6|693.9|692.9|694.6|693.6|693.4|692.4|183
1688042400000|2023-06-29 12:40:00|693.8|692.8|693.1|692.1|693.9|692.9|692.9|691.9|66
1688042700000|2023-06-29 12:45:00|693.3|692.3|693.6|692.6|694|693|693.1|692.1|78
1688043000000|2023-06-29 12:50:00|693.5|692.5|694.5|693.5|694.9|693.9|693.1|692.1|223
1688043300000|2023-06-29 12:55:00|694.6|693.6|696.4|695.4|696.4|695.4|694.6|693.6|440
1688043600000|2023-06-29 13:00:00|696|695|697.9|696.9|698.1|697.1|694.6|693.6|734
1688043900000|2023-06-29 13:05:00|698.1|697.1|698.5|697.5|699.4|698.4|697.4|696.4|2036
1688044200000|2023-06-29 13:10:00|698.4|697.4|696.1|695.1|699.1|698.1|695.8|694.8|742
1688044500000|2023-06-29 13:15:00|696|695|697.4|696.4|697.9|696.9|695.8|694.8|339
1688044800000|2023-06-29 13:20:00|697.5|696.5|697.6|696.6|698.6|697.6|697.1|696.1|106
1688045100000|2023-06-29 13:25:00|697.5|696.5|696.9|695.9|697.5|696.5|695.4|694.4|334
1688045400000|2023-06-29 13:30:00|696.8|695.8|697.1|696.1|697.1|696.1|695.6|694.6|237
1688045700000|2023-06-29 13:35:00|697.3|696.3|698.1|697.1|698.1|697.1|696.4|695.4|215
1688046000000|2023-06-29 13:40:00|698|697|699|698|699.1|698.1|697.1|696.1|218
1688046300000|2023-06-29 13:45:00|698.9|697.9|700.6|699.6|701.6|700.6|698.9|697.9|708
1688046600000|2023-06-29 13:50:00|700.8|699.8|700.8|699.8|701.4|700.4|700|699|432
1688046900000|2023-06-29 13:55:00|700.6|699.6|702.4|701.4|702.8|701.8|700.4|699.4|235
1688047200000|2023-06-29 14:00:00|702.6|701.6|705.9|704.9|706|705|702.4|701.4|966
1688047500000|2023-06-29 14:05:00|706|705|705.5|704.5|707.6|706.6|704.6|703.6|1053
1688047800000|2023-06-29 14:10:00|705.6|704.6|706.6|705.6|706.6|705.6|705.3|704.3|888
1688048100000|2023-06-29 14:15:00|706.4|705.4|705.6|704.6|707.1|706.1|705.4|704.4|749
1688048400000|2023-06-29 14:20:00|705.8|704.8|704.6|703.6|705.9|704.9|704.4|703.4|634
1688048700000|2023-06-29 14:25:00|704.9|703.9|704.6|703.6|705.4|704.4|704.1|703.1|639
1688049000000|2023-06-29 14:30:00|704.9|703.9|705.4|704.4|706.6|705.6|704.9|703.9|347
1688049300000|2023-06-29 14:35:00|705.1|704.1|703.6|702.6|705.1|704.1|702.9|701.9|528
1688049600000|2023-06-29 14:40:00|703.8|702.8|702.4|701.4|704.9|703.9|702.4|701.4|824
1688049900000|2023-06-29 14:45:00|702.3|701.3|701.1|700.1|702.6|701.6|699.4|698.4|445
1688050200000|2023-06-29 14:50:00|700.9|699.9|700.1|699.1|701.8|700.8|699.9|698.9|286
1688050500000|2023-06-29 14:55:00|700.3|699.3|698.3|697.3|700.3|699.3|698.1|697.1|407
1688050800000|2023-06-29 15:00:00|698.1|697.1|699.1|698.1|699.5|698.5|697|696|1064
1688051100000|2023-06-29 15:05:00|699.3|698.3|697.9|696.9|699.4|698.4|697.6|696.6|622
1688051400000|2023-06-29 15:10:00|697.6|696.6|694.6|693.6|698.1|697.1|693.9|692.9|1349
1688051700000|2023-06-29 15:15:00|694.5|693.5|692.1|691.1|694.6|693.6|691|690|955
1688052000000|2023-06-29 15:20:00|691.9|690.9|689.5|688.5|692.1|691.1|689.1|688.1|863
1688052300000|2023-06-29 15:25:00|689.6|688.6|690.1|689.1|691.1|690.1|688.8|687.8|3523
1688052600000|2023-06-29 15:30:00|690|689|690|689|691.6|690.6|688.9|687.9|892
1688052900000|2023-06-29 15:35:00|689.9|688.9|689.1|688.1|690.9|689.9|688.6|687.6|601
1688053200000|2023-06-29 15:40:00|688.6|687.6|689.8|688.8|690.4|689.4|688.4|687.4|693
1688053500000|2023-06-29 15:45:00|689.6|688.6|691.4|690.4|691.4|690.4|689.5|688.5|328
1688053800000|2023-06-29 15:50:00|691.5|690.5|690|689|691.5|690.5|688.9|687.9|248
1688054100000|2023-06-29 15:55:00|689.9|688.9|693.1|692.1|693.3|692.3|689.6|688.6|554
1688054400000|2023-06-29 16:00:00|693.3|692.3|693.9|692.9|694.3|693.3|693|692|191
1688054700000|2023-06-29 16:05:00|694|693|694.9|693.9|695.4|694.4|693.9|692.9|364
1688055000000|2023-06-29 16:10:00|694.8|693.8|695.6|694.6|696.4|695.4|694.1|693.1|487
1688055300000|2023-06-29 16:15:00|695.5|694.5|695.1|694.1|695.9|694.9|694.5|693.5|184
1688055600000|2023-06-29 16:20:00|695.3|694.3|695.1|694.1|695.5|694.5|694.6|693.6|176
1688055900000|2023-06-29 16:25:00|695.3|694.3|695.6|694.6|695.6|694.6|694.9|693.9|382
1688056200000|2023-06-29 16:30:00|695.5|694.5|695.9|694.9|696.9|695.9|694.9|693.9|413
1688056500000|2023-06-29 16:35:00|696|695|694|693|696.1|695.1|693.9|692.9|498
1688056800000|2023-06-29 16:40:00|693.9|692.9|694.9|693.9|695.4|694.4|693.1|692.1|426
1688057100000|2023-06-29 16:45:00|695|694|694.6|693.6|695.8|694.8|694.5|693.5|101
1688057400000|2023-06-29 16:50:00|694.5|693.5|694.8|693.8|696|695|694.5|693.5|174
1688057700000|2023-06-29 16:55:00|694.9|693.9|695.9|694.9|695.9|694.9|694.9|693.9|328
1688058000000|2023-06-29 17:00:00|695.8|694.8|694.4|693.4|696.1|695.1|693.8|692.8|220
1688058300000|2023-06-29 17:05:00|694.3|693.3|694|693|694.4|693.4|693.4|692.4|100
1688058600000|2023-06-29 17:10:00|693.9|692.9|693.5|692.5|694.3|693.3|693.1|692.1|78
1688058900000|2023-06-29 17:15:00|693.4|692.4|692|691|693.5|692.5|692|691|97
1688059200000|2023-06-29 17:20:00|691.9|690.9|691.9|690.9|692.6|691.6|691.4|690.4|240
1688059500000|2023-06-29 17:25:00|692|691|693.5|692.5|693.5|692.5|691.6|690.6|321
1688059800000|2023-06-29 17:30:00|693.6|692.6|693.8|692.8|694.4|693.4|693.6|692.6|115
1688060100000|2023-06-29 17:35:00|693.9|692.9|694.1|693.1|694.1|693.1|693.6|692.6|50
1688060400000|2023-06-29 17:40:00|694|693|695.1|694.1|695.4|694.4|693.5|692.5|68
1688060700000|2023-06-29 17:45:00|695|694|695.6|694.6|696.3|695.3|694.9|693.9|111
1688061000000|2023-06-29 17:50:00|695.4|694.4|695.5|694.5|695.6|694.6|694.6|693.6|91
1688061300000|2023-06-29 17:55:00|695.4|694.4|695.3|694.3|695.9|694.9|694.4|693.4|84
1688061600000|2023-06-29 18:00:00|695.4|694.4|695|694|696|695|694.6|693.6|99
1688061900000|2023-06-29 18:05:00|694.9|693.9|695.6|694.6|695.6|694.6|694.4|693.4|70
1688062200000|2023-06-29 18:10:00|695.4|694.4|695.9|694.9|696.1|695.1|695|694|145
1688062500000|2023-06-29 18:15:00|695.6|694.6|696.1|695.1|696.4|695.4|695.1|694.1|61
1688062800000|2023-06-29 18:20:00|696.3|695.3|697.1|696.1|697.4|696.4|695.9|694.9|105
1688063100000|2023-06-29 18:25:00|697.3|696.3|696.6|695.6|697.6|696.6|696.5|695.5|230
1688063400000|2023-06-29 18:30:00|696.8|695.8|697.1|696.1|697.1|696.1|696.5|695.5|67
1688063700000|2023-06-29 18:35:00|697.3|696.3|696.8|695.8|697.3|696.3|696.6|695.6|41
1688064000000|2023-06-29 18:40:00|696.9|695.9|696.6|695.6|697|696|696.4|695.4|27
1688064300000|2023-06-29 18:45:00|696.8|695.8|696.4|695.4|697|696|696.4|695.4|56
1688064600000|2023-06-29 18:50:00|696.3|695.3|696.4|695.4|696.4|695.4|696.1|695.1|134
1688064900000|2023-06-29 18:55:00|696.6|695.6|697.1|696.1|697.1|696.1|696.6|695.6|36
1688065200000|2023-06-29 19:00:00|696.9|695.9|696.9|695.9|697.1|696.1|696.8|695.8|16
1688065500000|2023-06-29 19:05:00|696.6|695.6|697.4|696.4|697.4|696.4|696.6|695.6|34
1688065800000|2023-06-29 19:10:00|697.3|696.3|696.9|695.9|697.4|696.4|696.9|695.9|12
1688066100000|2023-06-29 19:15:00|697.1|696.1|697.1|696.1|697.3|696.3|696.9|695.9|8
1688066400000|2023-06-29 19:20:00|||||||||2
1688066700000|2023-06-29 19:25:00|696.9|695.9|696.9|695.9|697.1|696.1|696.9|695.9|7
1688067000000|2023-06-29 19:30:00|697|696|696.9|695.9|697.1|696.1|696.9|695.9|4
1688067300000|2023-06-29 19:35:00|697|696|697.1|696.1|697.1|696.1|696.9|695.9|55
1688067600000|2023-06-29 19:40:00|697|696|696.9|695.9|697.1|696.1|696.9|695.9|39
1688067900000|2023-06-29 19:45:00|696.8|695.8|697.4|696.4|697.4|696.4|696.8|695.8|39
1688068200000|2023-06-29 19:50:00|697.5|696.5|697.4|696.4|697.6|696.6|697.4|696.4|19
1688068500000|2023-06-29 19:55:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|59
1688068800000|2023-06-29 20:00:00|697.8|696.8|697.5|696.5|697.9|696.9|697.4|696.4|111
1688069100000|2023-06-29 20:05:00|697.4|696.4|697.4|696.4|697.4|696.4|697.1|696.1|16
1688069400000|2023-06-29 20:10:00|697.1|696.1|697.4|696.4|697.4|696.4|697.1|696.1|9
1688069700000|2023-06-29 20:15:00|697.5|696.5|697.4|696.4|697.6|696.6|697.4|696.4|6
1688070000000|2023-06-29 20:20:00|697.5|696.5|697.4|696.4|697.5|696.5|697.4|696.4|0
1688070300000|2023-06-29 20:25:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|3
1688070600000|2023-06-29 20:30:00|697.4|696.4|697.6|696.6|697.6|696.6|697.4|696.4|5
1688071200000|2023-06-29 20:40:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|9
1688071500000|2023-06-29 20:45:00|697.5|696.5|697.6|696.6|697.9|696.9|697.5|696.5|25
1688071800000|2023-06-29 20:50:00|697.5|696.5|697.3|696.3|697.6|696.6|697.3|696.3|13
1688072100000|2023-06-29 20:55:00|697.4|696.4|697|696|697.5|696.5|697|696|84
1688072400000|2023-06-29 21:00:00|696.9|695.9|698.1|695.1|698.1|695.9|696.8|695|0
1688073300000|2023-06-29 21:15:00|697.3|696.3|697.3|696.3|697.3|696.3|697.3|696.3|0
1688073600000|2023-06-29 21:20:00|||||||||7
1688074200000|2023-06-29 21:30:00|698.4|695.4|698.4|695.4|698.4|695.4|698.4|695.4|0
1688074800000|2023-06-29 21:40:00|697.3|696.3|697.3|696.3|697.3|696.3|697.3|696.3|0
1688075100000|2023-06-29 21:45:00|698.4|695.4|698.4|695.4|698.4|695.4|698.4|695.4|0
1688075700000|2023-06-29 21:55:00|698.3|695.3|698.3|695.3|698.3|695.3|698.3|695.3|0
1688086800000|2023-06-30 01:00:00|696.3|695.3|696.8|695.8|696.8|695.8|696.3|695.3|6
1688087100000|2023-06-30 01:05:00|696.6|695.6|696.6|695.6|696.8|695.8|696.5|695.5|0
1688087400000|2023-06-30 01:10:00|696.8|695.8|696.8|695.8|696.8|695.8|696.6|695.6|11
1688087700000|2023-06-30 01:15:00|696.9|695.9|697.1|696.1|697.1|696.1|696.5|695.5|19
1688088000000|2023-06-30 01:20:00|697.3|696.3|696.8|695.8|697.3|696.3|696.8|695.8|0
1688088300000|2023-06-30 01:25:00|696.9|695.9|696.8|695.8|696.9|695.9|696.5|695.5|1
1688088600000|2023-06-30 01:30:00|696.6|695.6|696.5|695.5|696.8|695.8|696.5|695.5|0
1688088900000|2023-06-30 01:35:00|696.6|695.6|697|696|697|696|696.5|695.5|6
1688089200000|2023-06-30 01:40:00|696.8|695.8|696.5|695.5|697|696|696.5|695.5|0
1688089500000|2023-06-30 01:45:00|696.6|695.6|696.8|695.8|696.8|695.8|696.5|695.5|0
1688089800000|2023-06-30 01:50:00|696.9|695.9|697.8|696.8|697.9|696.9|696.9|695.9|5
1688090100000|2023-06-30 01:55:00|697.9|696.9|697.8|696.8|697.9|696.9|697.5|696.5|0
1688090400000|2023-06-30 02:00:00|697.9|696.9|698.3|697.3|698.4|697.4|697.6|696.6|3
1688090700000|2023-06-30 02:05:00|698.4|697.4|698.5|697.5|698.6|697.6|698.1|697.1|5
1688091000000|2023-06-30 02:10:00|698.4|697.4|698.5|697.5|698.5|697.5|698.1|697.1|0
1688091300000|2023-06-30 02:15:00|698.3|697.3|698|697|698.4|697.4|698|697|0
1688091600000|2023-06-30 02:20:00|697.8|696.8|697.8|696.8|697.8|696.8|697.8|696.8|0
1688091900000|2023-06-30 02:25:00|698|697|698|697|698.3|697.3|698|697|0
1688092200000|2023-06-30 02:30:00|698.1|697.1|698.8|697.8|698.8|697.8|698.1|697.1|4
1688092500000|2023-06-30 02:35:00|698.6|697.6|698.5|697.5|698.8|697.8|698.5|697.5|0
1688092800000|2023-06-30 02:40:00|698.6|697.6|698.5|697.5|698.6|697.6|698|697|6
1688093100000|2023-06-30 02:45:00|698.6|697.6|698.6|697.6|698.6|697.6|698.1|697.1|1
1688093400000|2023-06-30 02:50:00|698.8|697.8|698.6|697.6|698.8|697.8|698.5|697.5|8
1688093700000|2023-06-30 02:55:00|698.5|697.5|698.8|697.8|698.9|697.9|698.4|697.4|7
1688094000000|2023-06-30 03:00:00|698.9|697.9|699.3|698.3|699.3|698.3|698.5|697.5|41
1688094300000|2023-06-30 03:05:00|699.4|698.4|699.5|698.5|699.5|698.5|699|698|2
1688094600000|2023-06-30 03:10:00|699.6|698.6|699.8|698.8|699.8|698.8|699.5|698.5|1
1688094900000|2023-06-30 03:15:00|700.3|699.3|700|699|700.4|699.4|700|699|12
1688095200000|2023-06-30 03:20:00|700.3|699.3|700.3|699.3|700.3|699.3|700.1|699.1|0
1688095500000|2023-06-30 03:25:00|700.4|699.4|700.3|699.3|700.4|699.4|700|699|0
1688095800000|2023-06-30 03:30:00|700.4|699.4|700.3|699.3|700.5|699.5|700.3|699.3|7
1688096100000|2023-06-30 03:35:00|700.1|699.1|700.3|699.3|700.3|699.3|700|699|0
1688096400000|2023-06-30 03:40:00|700.1|699.1|700.3|699.3|700.3|699.3|700.1|699.1|0
1688096700000|2023-06-30 03:45:00|700.1|699.1|700.3|699.3|700.3|699.3|700|699|1
1688097000000|2023-06-30 03:50:00|700.1|699.1|699.6|698.6|700.3|699.3|699.6|698.6|11
1688097300000|2023-06-30 03:55:00|699.8|698.8|699.8|698.8|699.8|698.8|699.6|698.6|1
1688097600000|2023-06-30 04:00:00|699.9|698.9|699.8|698.8|699.9|698.9|699.8|698.8|1
1688097900000|2023-06-30 04:05:00|699.6|698.6|699.6|698.6|699.8|698.8|699.6|698.6|0
1688098200000|2023-06-30 04:10:00|699.8|698.8|699.6|698.6|699.8|698.8|699.6|698.6|0
1688098800000|2023-06-30 04:20:00|699.5|698.5|698.9|697.9|699.5|698.5|698.9|697.9|13
1688099100000|2023-06-30 04:25:00|698.8|697.8|698.9|697.9|698.9|697.9|698.8|697.8|38
1688099400000|2023-06-30 04:30:00|||||||||21
1688099700000|2023-06-30 04:35:00|698.6|697.6|698.8|697.8|698.8|697.8|698.6|697.6|8
1688100000000|2023-06-30 04:40:00|698.6|697.6|699.4|698.4|699.4|698.4|698.6|697.6|11
1688100300000|2023-06-30 04:45:00|699.3|698.3|699.3|698.3|699.3|698.3|699.3|698.3|0
1688100600000|2023-06-30 04:50:00|699.4|698.4|699.3|698.3|699.4|698.4|699.3|698.3|1
1688101200000|2023-06-30 05:00:00|698.8|697.8|699|698|699|698|698.6|697.6|4
1688101500000|2023-06-30 05:05:00|699.3|698.3|699.3|698.3|699.3|698.3|699.3|698.3|0
1688101800000|2023-06-30 05:10:00|699|698|699|698|699|698|699|698|4
1688102100000|2023-06-30 05:15:00|698.9|697.9|699|698|699|698|698.9|697.9|0
1688102400000|2023-06-30 05:20:00|698.9|697.9|699|698|699|698|698.9|697.9|3
1688102700000|2023-06-30 05:25:00|699.3|698.3|699.3|698.3|699.3|698.3|699.3|698.3|0
1688103000000|2023-06-30 05:30:00|699.5|698.5|700|699|700.1|699.1|699.5|698.5|5
1688103300000|2023-06-30 05:35:00|699.9|698.9|700|699|700|699|699.8|698.8|3
1688103600000|2023-06-30 05:40:00|699.9|698.9|699.5|698.5|700|699|699.1|698.1|3
1688103900000|2023-06-30 05:45:00|699.4|698.4|699.5|698.5|699.5|698.5|699.4|698.4|0
1688104200000|2023-06-30 05:50:00|699.4|698.4|700|699|700|699|699.4|698.4|10
1688104500000|2023-06-30 05:55:00|699.9|698.9|700|699|700|699|699.9|698.9|3
1688104800000|2023-06-30 06:00:00|699.9|698.9|700|699|700|699|699.6|698.6|4
1688105100000|2023-06-30 06:05:00|699.9|698.9|699.8|698.8|700|699|699.4|698.4|28
1688105400000|2023-06-30 06:10:00|699.6|698.6|700|699|700|699|699.6|698.6|18
1688105700000|2023-06-30 06:15:00|700.1|699.1|699.8|698.8|700.3|699.3|699.8|698.8|44
1688106000000|2023-06-30 06:20:00|699.9|698.9|699.8|698.8|700|699|699.4|698.4|16
1688106300000|2023-06-30 06:25:00|699.9|698.9|699.6|698.6|699.9|698.9|699.6|698.6|3
1688106600000|2023-06-30 06:30:00|699.4|698.4|699|698|699.5|698.5|698.9|697.9|52
1688106900000|2023-06-30 06:35:00|698.9|697.9|698.6|697.6|699.1|698.1|698.5|697.5|8
1688107200000|2023-06-30 06:40:00|698.5|697.5|698.6|697.6|698.8|697.8|698.3|697.3|19
1688107500000|2023-06-30 06:45:00|698.5|697.5|698.6|697.6|698.6|697.6|698.3|697.3|63
1688107800000|2023-06-30 06:50:00|698.4|697.4|699.1|698.1|699.4|698.4|698.4|697.4|27
1688108100000|2023-06-30 06:55:00|699|698|698.5|697.5|699.1|698.1|698.3|697.3|36
1688108400000|2023-06-30 07:00:00|698.4|697.4|699.4|698.4|700.4|699.4|698.3|697.3|175
1688108700000|2023-06-30 07:05:00|699.6|698.6|699.3|698.3|699.8|698.8|699.1|698.1|46
1688109000000|2023-06-30 07:10:00|699.4|698.4|698.5|697.5|699.4|698.4|698.5|697.5|73
1688109300000|2023-06-30 07:15:00|698.3|697.3|698|697|698.6|697.6|697.8|696.8|81
1688109600000|2023-06-30 07:20:00|697.9|696.9|698.3|697.3|698.4|697.4|697.8|696.8|52
1688109900000|2023-06-30 07:25:00|698.1|697.1|699.6|698.6|700.1|699.1|698.1|697.1|146
1688110200000|2023-06-30 07:30:00|699.8|698.8|700.1|699.1|700.4|699.4|699.6|698.6|129
1688110500000|2023-06-30 07:35:00|700.4|699.4|699.4|698.4|700.4|699.4|699.4|698.4|303
1688110800000|2023-06-30 07:40:00|699.5|698.5|699.9|698.9|700.1|699.1|699.4|698.4|103
1688111100000|2023-06-30 07:45:00|699.8|698.8|701.6|700.6|701.6|700.6|699.8|698.8|173
1688111400000|2023-06-30 07:50:00|701.9|700.9|702.4|701.4|702.5|701.5|700.6|699.6|136
1688111700000|2023-06-30 07:55:00|702.3|701.3|702.1|701.1|702.6|701.6|701.6|700.6|174
1688112000000|2023-06-30 08:00:00|701.8|700.8|701.3|700.3|702.5|701.5|700.4|699.4|454
1688112300000|2023-06-30 08:05:00|701.4|700.4|703.1|702.1|703.3|702.3|701.4|700.4|854
1688112600000|2023-06-30 08:10:00|703.3|702.3|703.6|702.6|704.4|703.4|703|702|530
1688112900000|2023-06-30 08:15:00|703.8|702.8|702.6|701.6|703.9|702.9|701.9|700.9|411
1688113200000|2023-06-30 08:20:00|702.4|701.4|703|702|703.1|702.1|702.4|701.4|253
1688113500000|2023-06-30 08:25:00|703.1|702.1|703|702|705|704|702.4|701.4|1791
1688113800000|2023-06-30 08:30:00|702.8|701.8|704.1|703.1|704.6|703.6|702.8|701.8|1103
1688114100000|2023-06-30 08:35:00|704.3|703.3|704.3|703.3|704.9|703.9|703.9|702.9|336
1688114400000|2023-06-30 08:40:00|704.4|703.4|704.6|703.6|704.6|703.6|704.3|703.3|76
1688114700000|2023-06-30 08:45:00|704.8|703.8|703.6|702.6|704.8|703.8|703.5|702.5|288
1688115000000|2023-06-30 08:50:00|703.3|702.3|703.3|702.3|703.6|702.6|702.6|701.6|1077
1688115300000|2023-06-30 08:55:00|703.4|702.4|703.1|702.1|704.1|703.1|702.9|701.9|273
1688115600000|2023-06-30 09:00:00|702.6|701.6|703.6|702.6|703.6|702.6|702.6|701.6|257
1688115900000|2023-06-30 09:05:00|703.8|702.8|704.4|703.4|705.4|704.4|703.8|702.8|615
1688116200000|2023-06-30 09:10:00|704.3|703.3|702.8|701.8|704.4|703.4|702.6|701.6|104
1688116500000|2023-06-30 09:15:00|702.9|701.9|702.6|701.6|703.4|702.4|702.6|701.6|171
1688116800000|2023-06-30 09:20:00|702.9|701.9|702|701|702.9|701.9|701.6|700.6|192
1688117100000|2023-06-30 09:25:00|702.1|701.1|699.9|698.9|702.6|701.6|699.4|698.4|342
1688117400000|2023-06-30 09:30:00|700|699|699.6|698.6|700.4|699.4|699.5|698.5|185
1688117700000|2023-06-30 09:35:00|699.8|698.8|701|700|701.1|700.1|698.8|697.8|352
1688118000000|2023-06-30 09:40:00|700.9|699.9|701.1|700.1|701.4|700.4|700.4|699.4|304
1688118300000|2023-06-30 09:45:00|700.9|699.9|701.4|700.4|701.5|700.5|700.6|699.6|297
1688118600000|2023-06-30 09:50:00|701.5|700.5|701.1|700.1|701.6|700.6|700.9|699.9|120
1688118900000|2023-06-30 09:55:00|701.3|700.3|700.4|699.4|701.6|700.6|699.6|698.6|446
1688119200000|2023-06-30 10:00:00|700.5|699.5|700.1|699.1|701.3|700.3|700.1|699.1|258
1688119500000|2023-06-30 10:05:00|700|699|700.1|699.1|700.4|699.4|699.4|698.4|276
1688119800000|2023-06-30 10:10:00|699.9|698.9|699|698|700.1|699.1|698.9|697.9|174
1688120100000|2023-06-30 10:15:00|699.1|698.1|698.8|697.8|699.1|698.1|698.1|697.1|372
1688120400000|2023-06-30 10:20:00|698.6|697.6|698.4|697.4|699.1|698.1|698.1|697.1|147
1688120700000|2023-06-30 10:25:00|698.3|697.3|698.4|697.4|698.9|697.9|698.3|697.3|159
1688121000000|2023-06-30 10:30:00|698.5|697.5|697.8|696.8|698.6|697.6|697.4|696.4|133
1688121300000|2023-06-30 10:35:00|697.6|696.6|697.8|696.8|698.3|697.3|697.3|696.3|59
1688121600000|2023-06-30 10:40:00|697.9|696.9|697.3|696.3|697.9|696.9|696.9|695.9|192
1688121900000|2023-06-30 10:45:00|697.1|696.1|696.4|695.4|697.1|696.1|695.6|694.6|219
1688122200000|2023-06-30 10:50:00|696.5|695.5|696.4|695.4|696.6|695.6|695.9|694.9|104
1688122500000|2023-06-30 10:55:00|696.3|695.3|695.6|694.6|696.5|695.5|695.4|694.4|428
1688122800000|2023-06-30 11:00:00|695.4|694.4|695|694|696|695|695|694|225
1688123100000|2023-06-30 11:05:00|694.9|693.9|694.9|693.9|695.1|694.1|694.4|693.4|375
1688123400000|2023-06-30 11:10:00|695.1|694.1|695.1|694.1|695.4|694.4|694.8|693.8|211
1688123700000|2023-06-30 11:15:00|695|694|694.1|693.1|695.1|694.1|694.1|693.1|179
1688124000000|2023-06-30 11:20:00|694.3|693.3|693.6|692.6|694.4|693.4|693.4|692.4|137
1688124300000|2023-06-30 11:25:00|693.5|692.5|694.3|693.3|694.5|693.5|693.1|692.1|429
1688124600000|2023-06-30 11:30:00|694.4|693.4|694.5|693.5|694.9|693.9|693.4|692.4|523
1688124900000|2023-06-30 11:35:00|694.6|693.6|694|693|694.6|693.6|693.8|692.8|200
1688125200000|2023-06-30 11:40:00|693.9|692.9|694.8|693.8|694.9|693.9|693.4|692.4|131
1688125500000|2023-06-30 11:45:00|694.6|693.6|694.6|693.6|695.1|694.1|693.6|692.6|514
1688125800000|2023-06-30 11:50:00|694.8|693.8|694.9|693.9|695.1|694.1|694.4|693.4|283
1688126100000|2023-06-30 11:55:00|694.6|693.6|694.9|693.9|694.9|693.9|693.9|692.9|562
1688126400000|2023-06-30 12:00:00|694.8|693.8|694.6|693.6|695.4|694.4|694.6|693.6|281
1688126700000|2023-06-30 12:05:00|694.9|693.9|693.1|692.1|694.9|693.9|692.9|691.9|330
1688127000000|2023-06-30 12:10:00|693.4|692.4|692.9|691.9|693.8|692.8|691.4|690.4|399
1688127300000|2023-06-30 12:15:00|693|692|693.1|692.1|693.6|692.6|692.6|691.6|444
1688127600000|2023-06-30 12:20:00|693|692|694.1|693.1|694.1|693.1|692.9|691.9|314
1688127900000|2023-06-30 12:25:00|694|693|693.5|692.5|694.1|693.1|693.4|692.4|159
1688128200000|2023-06-30 12:30:00|693.4|692.4|695.4|694.4|695.9|694.9|693.4|692.4|983
1688128500000|2023-06-30 12:35:00|695.5|694.5|694.6|693.6|695.6|694.6|694.4|693.4|171
1688128800000|2023-06-30 12:40:00|694.8|693.8|695.4|694.4|695.9|694.9|694.3|693.3|130
1688129100000|2023-06-30 12:45:00|695.5|694.5|695.4|694.4|695.8|694.8|694.9|693.9|168
1688129400000|2023-06-30 12:50:00|695.6|694.6|696.6|695.6|697.1|696.1|695.4|694.4|355
1688129700000|2023-06-30 12:55:00|696.9|695.9|697.6|696.6|697.9|696.9|696.4|695.4|137
1688130000000|2023-06-30 13:00:00|697.9|696.9|697.4|696.4|698.9|697.9|697.4|696.4|492
1688130300000|2023-06-30 13:05:00|697.3|696.3|698.9|697.9|699.4|698.4|696.8|695.8|303
1688130600000|2023-06-30 13:10:00|699.1|698.1|698.1|697.1|699.9|698.9|697.9|696.9|477
1688130900000|2023-06-30 13:15:00|697.9|696.9|697.4|696.4|698.8|697.8|697.1|696.1|147
1688131200000|2023-06-30 13:20:00|697.5|696.5|697.5|696.5|697.9|696.9|696.5|695.5|411
1688131500000|2023-06-30 13:25:00|697.4|696.4|697.1|696.1|697.9|696.9|696.4|695.4|1216
1688131800000|2023-06-30 13:30:00|697.3|696.3|694.9|693.9|697.3|696.3|694.5|693.5|627
1688132100000|2023-06-30 13:35:00|694.8|693.8|695.6|694.6|696.1|695.1|694.4|693.4|197
1688132400000|2023-06-30 13:40:00|695.9|694.9|696|695|698|697|695.6|694.6|714
1688132700000|2023-06-30 13:45:00|696.1|695.1|696.9|695.9|697.9|696.9|695.8|694.8|320
1688133000000|2023-06-30 13:50:00|697|696|698.1|697.1|698.1|697.1|696.9|695.9|437
1688133300000|2023-06-30 13:55:00|697.9|696.9|698.9|697.9|699.1|698.1|697.6|696.6|299
1688133600000|2023-06-30 14:00:00|699|698|700|699|700.4|699.4|698.6|697.6|617
1688133900000|2023-06-30 14:05:00|700.1|699.1|702.1|701.1|702.4|701.4|699.9|698.9|414
1688134200000|2023-06-30 14:10:00|702.3|701.3|703|702|703.4|702.4|701.9|700.9|413
1688134500000|2023-06-30 14:15:00|703.1|702.1|702.9|701.9|704.1|703.1|702.4|701.4|1382
1688134800000|2023-06-30 14:20:00|702.6|701.6|701.6|700.6|702.9|701.9|701.4|700.4|745
1688135100000|2023-06-30 14:25:00|701.9|700.9|702.4|701.4|703.6|702.6|700.5|699.5|656
1688135400000|2023-06-30 14:30:00|703.3|702.3|702.9|701.9|703.9|702.9|701.6|700.6|624
1688135700000|2023-06-30 14:35:00|703|702|702.1|701.1|703.1|702.1|701.6|700.6|464
1688136000000|2023-06-30 14:40:00|702.3|701.3|702.4|701.4|702.5|701.5|701.1|700.1|543
1688136300000|2023-06-30 14:45:00|702.6|701.6|701.9|700.9|703.1|702.1|701.6|700.6|351
1688136600000|2023-06-30 14:50:00|701.6|700.6|699.9|698.9|701.6|700.6|698.8|697.8|913
1688136900000|2023-06-30 14:55:00|699.8|698.8|701.1|700.1|702.1|701.1|699.8|698.8|543
1688137200000|2023-06-30 15:00:00|701.4|700.4|701.5|700.5|702.9|701.9|701|700|629
1688137500000|2023-06-30 15:05:00|701.6|700.6|701.9|700.9|703|702|700.6|699.6|719
1688137800000|2023-06-30 15:10:00|702.3|701.3|701.4|700.4|703.6|702.6|701.1|700.1|644
1688138100000|2023-06-30 15:15:00|701.5|700.5|703.4|702.4|703.4|702.4|701.5|700.5|899
1688138400000|2023-06-30 15:20:00|703.1|702.1|702.9|701.9|704.1|703.1|702.1|701.1|1100
1688138700000|2023-06-30 15:25:00|702.8|701.8|702.9|701.9|703.6|702.6|702.4|701.4|1899
1688139000000|2023-06-30 15:30:00|703.1|702.1|705.3|704.3|705.4|704.4|702.1|701.1|1151
1688139300000|2023-06-30 15:35:00|705.1|704.1|705.4|704.4|706.1|705.1|705.1|704.1|593
1688139600000|2023-06-30 15:40:00|705.5|704.5|705.6|704.6|705.9|704.9|704.9|703.9|414
1688139900000|2023-06-30 15:45:00|705.5|704.5|703.5|702.5|705.6|704.6|703.5|702.5|210
1688140200000|2023-06-30 15:50:00|703.6|702.6|706.1|705.1|706.4|705.4|703.4|702.4|941
1688140500000|2023-06-30 15:55:00|706|705|706.9|705.9|706.9|705.9|705.9|704.9|299
1688140800000|2023-06-30 16:00:00|707|706|708.6|707.6|708.9|707.9|706.9|705.9|960
1688141100000|2023-06-30 16:05:00|708.4|707.4|709.1|708.1|709.1|708.1|708.4|707.4|269
1688141400000|2023-06-30 16:10:00|709|708|708.1|707.1|709.1|708.1|708.1|707.1|528
1688141700000|2023-06-30 16:15:00|708.3|707.3|708.4|707.4|708.8|707.8|707.6|706.6|169
1688142000000|2023-06-30 16:20:00|708.3|707.3|706.8|705.8|708.4|707.4|706.5|705.5|252
1688142300000|2023-06-30 16:25:00|706.6|705.6|705.8|704.8|707.1|706.1|705.1|704.1|325
1688142600000|2023-06-30 16:30:00|705.9|704.9|705.4|704.4|706.4|705.4|705.3|704.3|274
1688142900000|2023-06-30 16:35:00|705.3|704.3|705.4|704.4|705.6|704.6|703.8|702.8|228
1688143200000|2023-06-30 16:40:00|705.3|704.3|704.9|703.9|705.6|704.6|704.6|703.6|81
1688143500000|2023-06-30 16:45:00|704.8|703.8|703.9|702.9|705.4|704.4|703.3|702.3|131
1688143800000|2023-06-30 16:50:00|704.1|703.1|703.4|702.4|704.5|703.5|703.1|702.1|315
1688144100000|2023-06-30 16:55:00|703.6|702.6|703.4|702.4|704.9|703.9|703.3|702.3|323
1688144400000|2023-06-30 17:00:00|703.3|702.3|704.6|703.6|704.9|703.9|703.3|702.3|175
1688144700000|2023-06-30 17:05:00|704.4|703.4|703.4|702.4|704.5|703.5|702|701|451
1688145000000|2023-06-30 17:10:00|703.6|702.6|705|704|705.3|704.3|703.4|702.4|218
1688145300000|2023-06-30 17:15:00|705.1|704.1|705.8|704.8|706.6|705.6|705|704|809
1688145600000|2023-06-30 17:20:00|705.9|704.9|705.6|704.6|706.3|705.3|704.6|703.6|217
1688145900000|2023-06-30 17:25:00|705.9|704.9|705|704|705.9|704.9|704.6|703.6|89
1688146200000|2023-06-30 17:30:00|704.9|703.9|705|704|705.4|704.4|704.3|703.3|113
1688146500000|2023-06-30 17:35:00|704.9|703.9|705.6|704.6|705.6|704.6|704.3|703.3|179
1688146800000|2023-06-30 17:40:00|705.5|704.5|705.5|704.5|706.4|705.4|705.4|704.4|268
1688147100000|2023-06-30 17:45:00|705.6|704.6|706.6|705.6|707.1|706.1|705.4|704.4|295
1688147400000|2023-06-30 17:50:00|706.8|705.8|707.8|706.8|707.8|706.8|705.9|704.9|142
1688147700000|2023-06-30 17:55:00|707.9|706.9|708.1|707.1|708.3|707.3|707.1|706.1|168
1688148000000|2023-06-30 18:00:00|708.3|707.3|706.3|705.3|708.4|707.4|705.6|704.6|280
1688148300000|2023-06-30 18:05:00|706.1|705.1|705.6|704.6|706.1|705.1|704.6|703.6|184
1688148600000|2023-06-30 18:10:00|705.5|704.5|705.3|704.3|706.4|705.4|704.6|703.6|209
1688148900000|2023-06-30 18:15:00|705.4|704.4|704.1|703.1|705.4|704.4|703.9|702.9|242
1688149200000|2023-06-30 18:20:00|704|703|704.8|703.8|705.6|704.6|703.9|702.9|162
1688149500000|2023-06-30 18:25:00|704.9|703.9|706.4|705.4|706.8|705.8|704.4|703.4|547
1688149800000|2023-06-30 18:30:00|706.5|705.5|705.5|704.5|706.8|705.8|705.4|704.4|129
1688150100000|2023-06-30 18:35:00|705.6|704.6|705.5|704.5|705.8|704.8|704.9|703.9|155
1688150400000|2023-06-30 18:40:00|705.6|704.6|705.6|704.6|705.9|704.9|705.1|704.1|25
1688150700000|2023-06-30 18:45:00|705.5|704.5|705.4|704.4|705.9|704.9|705.4|704.4|36
1688151000000|2023-06-30 18:50:00|705.1|704.1|704.6|703.6|705.3|704.3|704.6|703.6|104
1688151300000|2023-06-30 18:55:00|704.9|703.9|704.6|703.6|704.9|703.9|704.4|703.4|40
1688151600000|2023-06-30 19:00:00|704.5|703.5|704.9|703.9|704.9|703.9|704.5|703.5|9
1688151900000|2023-06-30 19:05:00|705.1|704.1|705.1|704.1|705.1|704.1|704.9|703.9|9
1688152200000|2023-06-30 19:10:00|705|704|704.9|703.9|705.1|704.1|704.8|703.8|11
1688152500000|2023-06-30 19:15:00|705|704|705.1|704.1|705.1|704.1|704.8|703.8|4
1688152800000|2023-06-30 19:20:00|705|704|704.9|703.9|705.1|704.1|704.9|703.9|4
1688153100000|2023-06-30 19:25:00|705|704|704.9|703.9|705|704|704.8|703.8|6
1688153400000|2023-06-30 19:30:00|704.8|703.8|704.9|703.9|704.9|703.9|704.8|703.8|12
1688153700000|2023-06-30 19:35:00|704.8|703.8|704.9|703.9|704.9|703.9|704.5|703.5|31
1688154000000|2023-06-30 19:40:00|704.8|703.8|704.6|703.6|705.1|704.1|704.6|703.6|29
1688154300000|2023-06-30 19:45:00|704.5|703.5|705|704|705.1|704.1|704.5|703.5|56
1688154600000|2023-06-30 19:50:00|705.1|704.1|705.1|704.1|705.1|704.1|704.9|703.9|51
1688154900000|2023-06-30 19:55:00|705|704|705.4|704.4|705.4|704.4|705|704|62
1688155200000|2023-06-30 20:00:00|705.5|704.5|705.3|704.3|705.5|704.5|704.8|703.8|39
1688155500000|2023-06-30 20:05:00|705.4|704.4|704.9|703.9|705.4|704.4|704.9|703.9|74
1688155800000|2023-06-30 20:10:00|705.1|704.1|704.9|703.9|705.1|704.1|704.8|703.8|16
1688156100000|2023-06-30 20:15:00|704.8|703.8|704.5|703.5|704.9|703.9|704.5|703.5|7
1688156400000|2023-06-30 20:20:00|704.4|703.4|704.1|703.1|704.4|703.4|704|703|10
1688156700000|2023-06-30 20:25:00|704.3|703.3|704.1|703.1|704.3|703.3|704|703|25
1688157000000|2023-06-30 20:30:00|704|703|704.4|703.4|704.4|703.4|703.6|702.6|7
1688157300000|2023-06-30 20:35:00|704.3|703.3|704.3|703.3|704.4|703.4|704.1|703.1|15
1688157600000|2023-06-30 20:40:00|704.4|703.4|703.9|702.9|704.4|703.4|703.9|702.9|15
1688157900000|2023-06-30 20:45:00|703.8|702.8|703.9|702.9|703.9|702.9|703.1|702.1|95
1688158200000|2023-06-30 20:50:00|703.8|702.8|703.8|702.8|704|703|703.8|702.8|13
1688158500000|2023-06-30 20:55:00|703.9|702.9|703.9|702.9|703.9|702.9|703.5|702.5|21
1688346000000|2023-07-03 01:00:00|704.9|703.9|705.3|704.3|705.9|704.9|704.8|703.8|42
1688346300000|2023-07-03 01:05:00|705.4|704.4|705|704|705.4|704.4|705|704|6
1688346600000|2023-07-03 01:10:00|705.1|704.1|705.9|704.9|705.9|704.9|705.1|704.1|6
1688346900000|2023-07-03 01:15:00|705.8|704.8|706|705|706.4|705.4|705.8|704.8|17
1688347200000|2023-07-03 01:20:00|706.1|705.1|705.8|704.8|706.1|705.1|705.8|704.8|1
1688347500000|2023-07-03 01:25:00|705.6|704.6|705.8|704.8|705.8|704.8|705.5|704.5|22
1688347800000|2023-07-03 01:30:00|705.9|704.9|706|705|706.1|705.1|705.5|704.5|15
1688348100000|2023-07-03 01:35:00|706.1|705.1|706.9|705.9|706.9|705.9|706.1|705.1|18
1688348400000|2023-07-03 01:40:00|707|706|707.3|706.3|707.5|706.5|707|706|2
1688348700000|2023-07-03 01:45:00|707.4|706.4|707.4|706.4|707.6|706.6|707.3|706.3|1
1688349000000|2023-07-03 01:50:00|707.1|706.1|707|706|707.3|706.3|706.8|705.8|15
1688349300000|2023-07-03 01:55:00|706.9|705.9|706.8|705.8|706.9|705.9|706.5|705.5|1
1688349600000|2023-07-03 02:00:00|706.9|705.9|706.4|705.4|706.9|705.9|706.3|705.3|3
1688349900000|2023-07-03 02:05:00|706.5|705.5|706.6|705.6|706.6|705.6|706.4|705.4|5
1688350200000|2023-07-03 02:10:00|706.5|705.5|707|706|707|706|706.5|705.5|4
1688350500000|2023-07-03 02:15:00|706.9|705.9|707|706|707|706|706.9|705.9|0
1688350800000|2023-07-03 02:20:00|707.3|706.3|707.4|706.4|707.5|706.5|707.3|706.3|25
1688351100000|2023-07-03 02:25:00|707.5|706.5|707.9|706.9|707.9|706.9|707.4|706.4|8
1688351400000|2023-07-03 02:30:00|707.6|706.6|707.5|706.5|707.9|706.9|707.5|706.5|3
1688351700000|2023-07-03 02:35:00|707.6|706.6|707.8|706.8|707.8|706.8|707.5|706.5|0
1688352000000|2023-07-03 02:40:00|707.9|706.9|707.6|706.6|708|707|707.5|706.5|5
1688352300000|2023-07-03 02:45:00|707.5|706.5|707.5|706.5|707.6|706.6|707.5|706.5|0
1688352600000|2023-07-03 02:50:00|707.6|706.6|708|707|708|707|707.4|706.4|4
1688352900000|2023-07-03 02:55:00|707.9|706.9|707.9|706.9|708|707|707.8|706.8|13
1688353200000|2023-07-03 03:00:00|708|707|707.3|706.3|708|707|707.1|706.1|10
1688353500000|2023-07-03 03:05:00|707.1|706.1|707.6|706.6|707.6|706.6|707.1|706.1|1
1688353800000|2023-07-03 03:10:00|707.4|706.4|707.4|706.4|707.6|706.6|707.4|706.4|3
1688354100000|2023-07-03 03:15:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|1
1688354400000|2023-07-03 03:20:00|707.5|706.5|707.1|706.1|707.5|706.5|707|706|2
1688354700000|2023-07-03 03:25:00|707|706|707.1|706.1|707.3|706.3|707|706|1
1688355000000|2023-07-03 03:30:00|707.3|706.3|707.3|706.3|707.3|706.3|707.3|706.3|1
1688355300000|2023-07-03 03:35:00|707.4|706.4|707.1|706.1|707.4|706.4|707.1|706.1|3
1688355600000|2023-07-03 03:40:00|707.3|706.3|707|706|707.5|706.5|707|706|19
1688355900000|2023-07-03 03:45:00|706.9|705.9|707.3|706.3|707.3|706.3|706.9|705.9|1
1688356200000|2023-07-03 03:50:00|707|706|707.1|706.1|707.3|706.3|707|706|9
1688356500000|2023-07-03 03:55:00|707.3|706.3|707.3|706.3|707.3|706.3|707.1|706.1|2
1688356800000|2023-07-03 04:00:00|707.5|706.5|707.3|706.3|707.5|706.5|707.3|706.3|15
1688357100000|2023-07-03 04:05:00|707.4|706.4|707.5|706.5|707.5|706.5|707.4|706.4|1
1688357400000|2023-07-03 04:10:00|707.4|706.4|707.5|706.5|707.5|706.5|707.4|706.4|1
1688357700000|2023-07-03 04:15:00|707.6|706.6|707.5|706.5|707.6|706.6|707.4|706.4|6
1688358000000|2023-07-03 04:20:00|707.4|706.4|707.5|706.5|707.5|706.5|707.4|706.4|1
1688358300000|2023-07-03 04:25:00|707.6|706.6|707.6|706.6|707.6|706.6|707.6|706.6|3
1688358600000|2023-07-03 04:30:00|707.8|706.8|707.9|706.9|707.9|706.9|707.1|706.1|40
1688358900000|2023-07-03 04:35:00|708|707|708|707|708|707|707.9|706.9|2
1688359200000|2023-07-03 04:40:00|707.9|706.9|707.9|706.9|707.9|706.9|707.9|706.9|0
1688359500000|2023-07-03 04:45:00|708|707|708.1|707.1|708.3|707.3|707.9|706.9|10
1688359800000|2023-07-03 04:50:00|708|707|708|707|708|707|708|707|0
1688360100000|2023-07-03 04:55:00|||||||||1
1688360400000|2023-07-03 05:00:00|707.9|706.9|707.8|706.8|708|707|707.4|706.4|5
1688360700000|2023-07-03 05:05:00|707.9|706.9|707.9|706.9|708|707|707.8|706.8|1
1688361000000|2023-07-03 05:10:00|707.8|706.8|707.6|706.6|707.8|706.8|707.6|706.6|2
1688361300000|2023-07-03 05:15:00|707.5|706.5|707.3|706.3|707.5|706.5|707.3|706.3|3
1688361600000|2023-07-03 05:20:00|707.1|706.1|706.9|705.9|707.1|706.1|706.9|705.9|3
1688361900000|2023-07-03 05:25:00|707|706|707.1|706.1|707.1|706.1|706.9|705.9|3
1688362200000|2023-07-03 05:30:00|707|706|707|706|707.1|706.1|706.8|705.8|11
1688362500000|2023-07-03 05:35:00|707.1|706.1|706.8|705.8|707.1|706.1|706.8|705.8|3
1688362800000|2023-07-03 05:40:00|706.5|705.5|706.8|705.8|706.9|705.9|706.4|705.4|7
1688363100000|2023-07-03 05:45:00|706.6|705.6|707|706|707.1|706.1|706.6|705.6|181
1688363400000|2023-07-03 05:50:00|706.9|705.9|707.3|706.3|707.3|706.3|706.8|705.8|1
1688363700000|2023-07-03 05:55:00|707|706|707|706|707|706|707|706|4
1688364000000|2023-07-03 06:00:00|706.9|705.9|707|706|707.1|706.1|706.8|705.8|6
1688364300000|2023-07-03 06:05:00|706.9|705.9|706.6|705.6|707.1|706.1|706.4|705.4|45
1688364600000|2023-07-03 06:10:00|706.8|705.8|706.8|705.8|707.1|706.1|706.6|705.6|52
1688364900000|2023-07-03 06:15:00|706.9|705.9|705.6|704.6|706.9|705.9|705.3|704.3|32
1688365200000|2023-07-03 06:20:00|705.8|704.8|706.1|705.1|706.3|705.3|705.6|704.6|24
1688365500000|2023-07-03 06:25:00|706|705|706.1|705.1|706.6|705.6|705.8|704.8|91
1688365800000|2023-07-03 06:30:00|706|705|706.4|705.4|706.4|705.4|705.5|704.5|47
1688366100000|2023-07-03 06:35:00|706.5|705.5|705.9|704.9|706.5|705.5|705.9|704.9|5
1688366400000|2023-07-03 06:40:00|706.1|705.1|706.3|705.3|706.6|705.6|706|705|54
1688366700000|2023-07-03 06:45:00|706.4|705.4|705.5|704.5|706.4|705.4|705.4|704.4|46
1688367000000|2023-07-03 06:50:00|705.4|704.4|704.1|703.1|705.4|704.4|704|703|31
1688367300000|2023-07-03 06:55:00|704|703|702.9|701.9|704.1|703.1|702.8|701.8|200
1688367600000|2023-07-03 07:00:00|703|702|702.4|701.4|704|703|701.6|700.6|233
1688367900000|2023-07-03 07:05:00|702.1|701.1|703.1|702.1|703.3|702.3|702.1|701.1|191
1688368200000|2023-07-03 07:10:00|703|702|703.6|702.6|704|703|703|702|80
1688368500000|2023-07-03 07:15:00|703.9|702.9|703.1|702.1|703.9|702.9|702.8|701.8|214
1688368800000|2023-07-03 07:20:00|703|702|703.3|702.3|703.4|702.4|702.9|701.9|83
1688369100000|2023-07-03 07:25:00|703.4|702.4|701.8|700.8|703.4|702.4|700.9|699.9|465
1688369400000|2023-07-03 07:30:00|701.9|700.9|701.6|700.6|702|701|701|700|246
1688369700000|2023-07-03 07:35:00|701.5|700.5|704.9|703.9|704.9|703.9|701.4|700.4|325
1688370000000|2023-07-03 07:40:00|704.8|703.8|704.9|703.9|705.1|704.1|703.6|702.6|58
1688370300000|2023-07-03 07:45:00|704.8|703.8|705.6|704.6|705.9|704.9|703.8|702.8|476
1688370600000|2023-07-03 07:50:00|705.8|704.8|705.8|704.8|706.3|705.3|705.1|704.1|235
1688370900000|2023-07-03 07:55:00|705.6|704.6|704.9|703.9|706.3|705.3|704.9|703.9|276
1688371200000|2023-07-03 08:00:00|704.6|703.6|703.1|702.1|705|704|702.9|701.9|433
1688371500000|2023-07-03 08:05:00|703.4|702.4|702.1|701.1|703.4|702.4|701.9|700.9|259
1688371800000|2023-07-03 08:10:00|702|701|699.9|698.9|702|701|699.4|698.4|752
1688372100000|2023-07-03 08:15:00|700.1|699.1|702.1|701.1|702.6|701.6|699.1|698.1|1420
1688372400000|2023-07-03 08:20:00|701.9|700.9|700.4|699.4|702.6|701.6|700.1|699.1|340
1688372700000|2023-07-03 08:25:00|700.3|699.3|699.5|698.5|701.1|700.1|699.1|698.1|1348
1688373000000|2023-07-03 08:30:00|699.4|698.4|698|697|699.5|698.5|697.1|696.1|759
1688373300000|2023-07-03 08:35:00|698.1|697.1|698.3|697.3|698.8|697.8|697.6|696.6|431
1688373600000|2023-07-03 08:40:00|698.1|697.1|699.1|698.1|699.1|698.1|698.1|697.1|138
1688373900000|2023-07-03 08:45:00|699|698|701.9|700.9|702.1|701.1|699|698|310
1688374200000|2023-07-03 08:50:00|702|701|704.6|703.6|704.9|703.9|702|701|816
1688374500000|2023-07-03 08:55:00|704.9|703.9|708.5|707.5|709.3|708.3|704.9|703.9|564
1688374800000|2023-07-03 09:00:00|708.6|707.6|709.4|708.4|710.4|709.4|708.6|707.6|652
1688375100000|2023-07-03 09:05:00|709.1|708.1|711.4|710.4|711.5|710.5|709.1|708.1|453
1688375400000|2023-07-03 09:10:00|711.5|710.5|711.9|710.9|713.4|712.4|711.1|710.1|910
1688375700000|2023-07-03 09:15:00|711.6|710.6|710.4|709.4|711.9|710.9|710.4|709.4|428
1688376000000|2023-07-03 09:20:00|710.1|709.1|707.9|706.9|710.4|709.4|707.6|706.6|656
1688376300000|2023-07-03 09:25:00|708.4|707.4|708|707|708.8|707.8|707.1|706.1|505
1688376600000|2023-07-03 09:30:00|708.1|707.1|709.9|708.9|710.1|709.1|708.1|707.1|268
1688376900000|2023-07-03 09:35:00|709.8|708.8|711.5|710.5|711.5|710.5|709.8|708.8|469
1688377200000|2023-07-03 09:40:00|711.6|710.6|711|710|712.4|711.4|710.9|709.9|147
1688377500000|2023-07-03 09:45:00|711.1|710.1|709.6|708.6|711.5|710.5|709.4|708.4|248
1688377800000|2023-07-03 09:50:00|709.8|708.8|707.9|706.9|709.8|708.8|707.8|706.8|232
1688378100000|2023-07-03 09:55:00|707.6|706.6|707.9|706.9|708|707|707.3|706.3|159
1688378400000|2023-07-03 10:00:00|707.8|706.8|706.8|705.8|707.8|706.8|706.4|705.4|364
1688378700000|2023-07-03 10:05:00|706.6|705.6|705.9|704.9|706.9|705.9|705.9|704.9|207
1688379000000|2023-07-03 10:10:00|706.1|705.1|706.5|705.5|706.9|705.9|706|705|212
1688379300000|2023-07-03 10:15:00|706.4|705.4|705.5|704.5|706.6|705.6|705.4|704.4|152
1688379600000|2023-07-03 10:20:00|705.6|704.6|706.6|705.6|706.8|705.8|705.5|704.5|104
1688379900000|2023-07-03 10:25:00|706.8|705.8|706.6|705.6|706.9|705.9|706.4|705.4|219
1688380200000|2023-07-03 10:30:00|706.4|705.4|706.4|705.4|706.9|705.9|706.1|705.1|67
1688380500000|2023-07-03 10:35:00|706.3|705.3|706.1|705.1|706.3|705.3|705.6|704.6|97
1688380800000|2023-07-03 10:40:00|706|705|706.4|705.4|706.5|705.5|705.8|704.8|27
1688381100000|2023-07-03 10:45:00|706.5|705.5|706.1|705.1|706.6|705.6|705.9|704.9|23
1688381400000|2023-07-03 10:50:00|706|705|705.6|704.6|706.1|705.1|705.3|704.3|67
1688381700000|2023-07-03 10:55:00|705.8|704.8|705.8|704.8|706|705|705.6|704.6|37
1688382000000|2023-07-03 11:00:00|705.6|704.6|704.6|703.6|706|705|704.1|703.1|886
1688382300000|2023-07-03 11:05:00|704.8|703.8|703.6|702.6|704.8|703.8|703.4|702.4|497
1688382600000|2023-07-03 11:10:00|703.5|702.5|703.9|702.9|703.9|702.9|702.6|701.6|272
1688382900000|2023-07-03 11:15:00|703.8|702.8|703.4|702.4|703.8|702.8|703|702|67
1688383200000|2023-07-03 11:20:00|703.5|702.5|704.5|703.5|704.6|703.6|703.1|702.1|137
1688383500000|2023-07-03 11:25:00|704.6|703.6|705|704|705.4|704.4|704.5|703.5|207
1688383800000|2023-07-03 11:30:00|704.9|703.9|704|703|704.9|703.9|703.9|702.9|109
1688384100000|2023-07-03 11:35:00|704.1|703.1|704.3|703.3|704.5|703.5|703.1|702.1|315
1688384400000|2023-07-03 11:40:00|704.4|703.4|704.8|703.8|705.4|704.4|703.9|702.9|368
1688384700000|2023-07-03 11:45:00|704.6|703.6|704.4|703.4|704.8|703.8|704.1|703.1|149
1688385000000|2023-07-03 11:50:00|704.6|703.6|704.8|703.8|704.9|703.9|704.3|703.3|118
1688385300000|2023-07-03 11:55:00|704.9|703.9|705.1|704.1|705.1|704.1|704.6|703.6|53
1688385600000|2023-07-03 12:00:00|705.4|704.4|706.5|705.5|707.3|706.3|705.3|704.3|533
1688385900000|2023-07-03 12:05:00|706.4|705.4|705.5|704.5|706.6|705.6|705.5|704.5|69
1688386200000|2023-07-03 12:10:00|705.3|704.3|705|704|705.5|704.5|704.6|703.6|72
1688386500000|2023-07-03 12:15:00|705.1|704.1|704.6|703.6|705.1|704.1|704.1|703.1|181
1688386800000|2023-07-03 12:20:00|704.5|703.5|704|703|704.8|703.8|704|703|211
1688387100000|2023-07-03 12:25:00|703.9|702.9|704.3|703.3|704.5|703.5|703.6|702.6|250
1688387400000|2023-07-03 12:30:00|704.4|703.4|703.9|702.9|704.5|703.5|703.6|702.6|235
1688387700000|2023-07-03 12:35:00|703.8|702.8|703.4|702.4|703.9|702.9|702.9|701.9|409
1688388000000|2023-07-03 12:40:00|703.5|702.5|703.6|702.6|703.9|702.9|702.6|701.6|731
1688388300000|2023-07-03 12:45:00|703.5|702.5|702.9|701.9|704|703|702.6|701.6|265
1688388600000|2023-07-03 12:50:00|702.6|701.6|704.6|703.6|705.1|704.1|702.1|701.1|488
1688388900000|2023-07-03 12:55:00|704.4|703.4|703.6|702.6|704.8|703.8|703.4|702.4|131
1688389200000|2023-07-03 13:00:00|703.5|702.5|703.4|702.4|704.8|703.8|703|702|157
1688389500000|2023-07-03 13:05:00|703.3|702.3|701.4|700.4|703.6|702.6|700.6|699.6|323
1688389800000|2023-07-03 13:10:00|701.6|700.6|702.9|701.9|704.1|703.1|701.6|700.6|276
1688390100000|2023-07-03 13:15:00|703|702|702|701|703|702|701.8|700.8|675
1688390400000|2023-07-03 13:20:00|701.9|700.9|699.4|698.4|702|701|699.3|698.3|529
1688390700000|2023-07-03 13:25:00|699.3|698.3|700.4|699.4|700.9|699.9|698.9|697.9|728
1688391000000|2023-07-03 13:30:00|700.6|699.6|699.6|698.6|700.8|699.8|699.4|698.4|1143
1688391300000|2023-07-03 13:35:00|699.8|698.8|698.6|697.6|700.1|699.1|698.1|697.1|397
1688391600000|2023-07-03 13:40:00|698.9|697.9|698.3|697.3|698.9|697.9|697.1|696.1|424
1688391900000|2023-07-03 13:45:00|698.4|697.4|696.4|695.4|698.6|697.6|695.6|694.6|1951
1688392200000|2023-07-03 13:50:00|696.5|695.5|695.3|694.3|696.5|695.5|694.4|693.4|1316
1688392500000|2023-07-03 13:55:00|695.1|694.1|694.9|693.9|695.9|694.9|693.9|692.9|495
1688392800000|2023-07-03 14:00:00|695.1|694.1|693.4|692.4|695.1|694.1|692.6|691.6|715
1688393100000|2023-07-03 14:05:00|693.5|692.5|695.6|694.6|695.6|694.6|693.4|692.4|639
1688393400000|2023-07-03 14:10:00|695.5|694.5|697.4|696.4|697.4|696.4|694.8|693.8|277
1688393700000|2023-07-03 14:15:00|697.3|696.3|700.1|699.1|700.6|699.6|697|696|629
1688394000000|2023-07-03 14:20:00|700.3|699.3|700.9|699.9|701.4|700.4|699.6|698.6|512
1688394300000|2023-07-03 14:25:00|701|700|700.1|699.1|701.4|700.4|699.1|698.1|315
1688394600000|2023-07-03 14:30:00|700.3|699.3|699.6|698.6|700.9|699.9|699.1|698.1|350
1688394900000|2023-07-03 14:35:00|699.8|698.8|702.1|701.1|702.6|701.6|698.9|697.9|380
1688395200000|2023-07-03 14:40:00|702.3|701.3|701.3|700.3|702.5|701.5|700.6|699.6|255
1688395500000|2023-07-03 14:45:00|701.4|700.4|700.1|699.1|701.4|700.4|698.8|697.8|737
1688395800000|2023-07-03 14:50:00|700.3|699.3|701.3|700.3|701.6|700.6|700|699|184
1688396100000|2023-07-03 14:55:00|701.4|700.4|702.6|701.6|702.6|701.6|700.6|699.6|338
1688396400000|2023-07-03 15:00:00|702.5|701.5|701.9|700.9|702.6|701.6|701.1|700.1|594
1688396700000|2023-07-03 15:05:00|702.1|701.1|700.5|699.5|702.6|701.6|699|698|662
1688397000000|2023-07-03 15:10:00|700.6|699.6|699.9|698.9|700.9|699.9|699.4|698.4|266
1688397300000|2023-07-03 15:15:00|700.1|699.1|699.8|698.8|700.4|699.4|698.9|697.9|651
1688397600000|2023-07-03 15:20:00|699.6|698.6|697.8|696.8|700|699|697.6|696.6|782
1688397900000|2023-07-03 15:25:00|697.6|696.6|700.4|699.4|701.6|700.6|697.1|696.1|2652
1688398200000|2023-07-03 15:30:00|700.1|699.1|700.6|699.6|701|700|699.1|698.1|431
1688398500000|2023-07-03 15:35:00|700.5|699.5|701.1|700.1|702|701|700.5|699.5|157
1688398800000|2023-07-03 15:40:00|701.4|700.4|701.5|700.5|701.6|700.6|700.6|699.6|205
1688399100000|2023-07-03 15:45:00|701.4|700.4|700.8|699.8|702|701|700.6|699.6|76
1688399400000|2023-07-03 15:50:00|700.6|699.6|700.4|699.4|700.8|699.8|699.9|698.9|138
1688399700000|2023-07-03 15:55:00|700.5|699.5|700.8|699.8|700.8|699.8|700.4|699.4|70
1688400000000|2023-07-03 16:00:00|700.6|699.6|699.1|698.1|700.9|699.9|698.6|697.6|991
1688400300000|2023-07-03 16:05:00|698.9|697.9|698.5|697.5|699.4|698.4|698.4|697.4|426
1688400600000|2023-07-03 16:10:00|698.4|697.4|699.6|698.6|699.6|698.6|698.4|697.4|167
1688400900000|2023-07-03 16:15:00|699.5|698.5|700|699|700.6|699.6|699.1|698.1|120
1688401200000|2023-07-03 16:20:00|699.9|698.9|698.4|697.4|700.3|699.3|698.1|697.1|162
1688401500000|2023-07-03 16:25:00|698.3|697.3|697.1|696.1|698.5|697.5|696.4|695.4|271
1688401800000|2023-07-03 16:30:00|697|696|695|694|697|696|694.8|693.8|160
1688402100000|2023-07-03 16:35:00|695.1|694.1|694.5|693.5|695.1|694.1|694.1|693.1|97
1688402400000|2023-07-03 16:40:00|694.6|693.6|694.3|693.3|694.9|693.9|693.8|692.8|48
1688402700000|2023-07-03 16:45:00|694.1|693.1|695.3|694.3|695.5|694.5|694|693|82
1688403000000|2023-07-03 16:50:00|695.1|694.1|694.1|693.1|696|695|693.9|692.9|259
1688403300000|2023-07-03 16:55:00|694.3|693.3|694.4|693.4|694.8|693.8|693.9|692.9|156
1688403600000|2023-07-03 17:00:00|694.1|693.1|693.4|692.4|694.1|693.1|693.1|692.1|205
1688403900000|2023-07-03 17:05:00|693.3|692.3|693.4|692.4|693.9|692.9|693|692|142
1688404200000|2023-07-03 17:10:00|693.5|692.5|693.1|692.1|693.6|692.6|692.9|691.9|110
1688404500000|2023-07-03 17:15:00|693|692|693|692|693.4|692.4|692.9|691.9|126
1688404800000|2023-07-03 17:20:00|692.9|691.9|692.6|691.6|693.1|692.1|691.9|690.9|194
1688405100000|2023-07-03 17:25:00|692.5|691.5|692.1|691.1|692.6|691.6|692|691|88
1688405400000|2023-07-03 17:30:00|691.9|690.9|691.4|690.4|692.1|691.1|691.4|690.4|196
1688405700000|2023-07-03 17:35:00|691.5|690.5|691.5|690.5|692.1|691.1|691.3|690.3|90
1688406000000|2023-07-03 17:40:00|691.6|690.6|691.9|690.9|692.1|691.1|691.4|690.4|30
1688406300000|2023-07-03 17:45:00|691.8|690.8|690.9|689.9|691.9|690.9|690.6|689.6|131
1688406600000|2023-07-03 17:50:00|690.8|689.8|690.6|689.6|690.9|689.9|690.6|689.6|76
1688406900000|2023-07-03 17:55:00|690.8|689.8|690.4|689.4|690.9|689.9|688.6|687.6|427
1688407200000|2023-07-03 18:00:00|690.3|689.3|689.6|688.6|690.6|689.6|689.6|688.6|98
1688407500000|2023-07-03 18:05:00|689.5|688.5|690.3|689.3|690.4|689.4|689|688|142
1688407800000|2023-07-03 18:10:00|690.4|689.4|689.1|688.1|690.4|689.4|688.6|687.6|271
1688408100000|2023-07-03 18:15:00|689.3|688.3|690.4|689.4|690.4|689.4|688.9|687.9|128
1688408400000|2023-07-03 18:20:00|690.3|689.3|689.9|688.9|690.9|689.9|689.4|688.4|262
1688408700000|2023-07-03 18:25:00|690|689|687.6|686.6|690.4|689.4|687.1|686.1|896
1688409000000|2023-07-03 18:30:00|687.8|686.8|690.1|689.1|690.4|689.4|687.8|686.8|814
1688409300000|2023-07-03 18:35:00|689.9|688.9|690.5|689.5|690.6|689.6|689.8|688.8|49
1688409600000|2023-07-03 18:40:00|690.6|689.6|690.5|689.5|690.8|689.8|690|689|39
1688409900000|2023-07-03 18:45:00|690.4|689.4|691.4|690.4|691.5|690.5|690.4|689.4|75
1688410200000|2023-07-03 18:50:00|691.5|690.5|691.3|690.3|691.5|690.5|691.3|690.3|3
1688410500000|2023-07-03 18:55:00|691.4|690.4|691.3|690.3|691.5|690.5|691.3|690.3|5
1688410800000|2023-07-03 19:00:00|691.1|690.1|691.6|690.6|691.8|690.8|691.1|690.1|50
1688411100000|2023-07-03 19:05:00|691.8|690.8|691.4|690.4|691.8|690.8|691.4|690.4|11
1688411400000|2023-07-03 19:10:00|691.5|690.5|691.4|690.4|691.5|690.5|691.1|690.1|18
1688411700000|2023-07-03 19:15:00|691.3|690.3|691.4|690.4|691.5|690.5|691.1|690.1|25
1688412000000|2023-07-03 19:20:00|691.5|690.5|691.4|690.4|691.5|690.5|691.4|690.4|18
1688412300000|2023-07-03 19:25:00|691.3|690.3|691|690|691.4|690.4|691|690|45
1688412600000|2023-07-03 19:30:00|690.9|689.9|690.9|689.9|691.1|690.1|690.9|689.9|11
1688412900000|2023-07-03 19:35:00|691|690|691.1|690.1|691.3|690.3|690.9|689.9|30
1688413200000|2023-07-03 19:40:00|691.3|690.3|691.1|690.1|691.3|690.3|691|690|10
1688413500000|2023-07-03 19:45:00|691.3|690.3|691.3|690.3|691.4|690.4|691.1|690.1|17
1688413800000|2023-07-03 19:50:00|691.4|690.4|691.8|690.8|691.8|690.8|691.3|690.3|17
1688414100000|2023-07-03 19:55:00|691.6|690.6|691.9|690.9|692|691|691.6|690.6|24
1688414400000|2023-07-03 20:00:00|691.6|690.6|692|691|692.3|691.3|691.6|690.6|35
1688414700000|2023-07-03 20:05:00|691.9|690.9|691.8|690.8|692.1|691.1|691.8|690.8|11
1688415000000|2023-07-03 20:10:00|691.9|690.9|691.8|690.8|691.9|690.9|691.8|690.8|5
1688415300000|2023-07-03 20:15:00|691.6|690.6|691.8|690.8|691.8|690.8|691.6|690.6|1
1688415600000|2023-07-03 20:20:00|691.6|690.6|691.6|690.6|691.8|690.8|691.5|690.5|11
1688415900000|2023-07-03 20:25:00|691.5|690.5|691.8|690.8|691.8|690.8|691.5|690.5|7
1688416200000|2023-07-03 20:30:00|691.9|690.9|691.9|690.9|691.9|690.9|691.8|690.8|11
1688416800000|2023-07-03 20:40:00|692|691|692|691|692|691|692|691|3
1688417100000|2023-07-03 20:45:00|691.9|690.9|691.9|690.9|692|691|691.8|690.8|14
1688417400000|2023-07-03 20:50:00|691.8|690.8|691.9|690.9|692|691|691.6|690.6|2
1688417700000|2023-07-03 20:55:00|691.8|690.8|691.8|690.8|691.9|690.9|691.6|690.6|38
1688418000000|2023-07-03 21:00:00|691.9|690.9|692|691|692|691|691.9|690.9|1
1688418900000|2023-07-03 21:15:00|||||||||1
1688421300000|2023-07-03 21:55:00|||||||||1
1688432400000|2023-07-04 01:00:00|690.8|689.8|690.3|689.3|690.9|689.9|690.3|689.3|10
1688432700000|2023-07-04 01:05:00|690.5|689.5|690.3|689.3|690.8|689.8|690.3|689.3|0
1688433000000|2023-07-04 01:10:00|690.1|689.1|690.3|689.3|690.3|689.3|689.6|688.6|43
1688433300000|2023-07-04 01:15:00|690.4|689.4|690.5|689.5|690.6|689.6|690.4|689.4|15
1688433600000|2023-07-04 01:20:00|690.4|689.4|690.8|689.8|690.9|689.9|690.4|689.4|5
1688433900000|2023-07-04 01:25:00|690.9|689.9|690.8|689.8|691|690|690.6|689.6|1
1688434200000|2023-07-04 01:30:00|690.6|689.6|690.1|689.1|690.6|689.6|690.1|689.1|10
1688434500000|2023-07-04 01:35:00|690|689|690.3|689.3|690.4|689.4|690|689|0
1688434800000|2023-07-04 01:40:00|690.4|689.4|690.3|689.3|690.5|689.5|690.3|689.3|0
1688435100000|2023-07-04 01:45:00|690.1|689.1|690.5|689.5|690.6|689.6|690|689|3
1688435400000|2023-07-04 01:50:00|690.4|689.4|690.8|689.8|690.8|689.8|690.3|689.3|0
1688435700000|2023-07-04 01:55:00|690.6|689.6|691.3|690.3|691.4|690.4|690.6|689.6|11
1688436000000|2023-07-04 02:00:00|691.4|690.4|691.3|690.3|691.6|690.6|691.3|690.3|1
1688436300000|2023-07-04 02:05:00|691.1|690.1|691.3|690.3|691.3|690.3|691|690|0
1688436600000|2023-07-04 02:10:00|691.1|690.1|691.4|690.4|691.4|690.4|691.1|690.1|1
1688436900000|2023-07-04 02:15:00|691.3|690.3|691.3|690.3|691.4|690.4|691.3|690.3|0
1688437200000|2023-07-04 02:20:00|691.1|690.1|691|690|691.4|690.4|691|690|6
1688437500000|2023-07-04 02:25:00|691.1|690.1|691.3|690.3|691.4|690.4|691.1|690.1|0
1688437800000|2023-07-04 02:30:00|691.1|690.1|691.9|690.9|691.9|690.9|691|690|35
1688438100000|2023-07-04 02:35:00|||||||||8
1688438400000|2023-07-04 02:40:00|692|691|691.9|690.9|692.3|691.3|691.8|690.8|14
1688438700000|2023-07-04 02:45:00|692.1|691.1|692.4|691.4|692.4|691.4|692.1|691.1|26
1688439000000|2023-07-04 02:50:00|692.3|691.3|692.9|691.9|692.9|691.9|692.3|691.3|7
1688439300000|2023-07-04 02:55:00|692.8|691.8|692.8|691.8|692.9|691.9|692.8|691.8|0
1688439600000|2023-07-04 03:00:00|692.9|691.9|693.1|692.1|693.3|692.3|692.8|691.8|125
1688439900000|2023-07-04 03:05:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|99
1688440200000|2023-07-04 03:10:00|693.4|692.4|693.3|692.3|693.4|692.4|693.1|692.1|3
1688440500000|2023-07-04 03:15:00|693.1|692.1|693.3|692.3|693.3|692.3|693.1|692.1|44
1688440800000|2023-07-04 03:20:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|37
1688441100000|2023-07-04 03:25:00|693.6|692.6|693.4|692.4|693.6|692.6|693.4|692.4|20
1688441400000|2023-07-04 03:30:00|693.3|692.3|693.8|692.8|693.9|692.9|693.1|692.1|60
1688441700000|2023-07-04 03:35:00|694.1|693.1|694.9|693.9|694.9|693.9|694|693|140
1688442000000|2023-07-04 03:40:00|695.1|694.1|695|694|695.1|694.1|695|694|74
1688442300000|2023-07-04 03:45:00|694.9|693.9|695|694|695|694|694.9|693.9|2
1688442600000|2023-07-04 03:50:00|695.1|694.1|695|694|695.1|694.1|695|694|29
1688442900000|2023-07-04 03:55:00|694.9|693.9|694.9|693.9|694.9|693.9|694.9|693.9|0
1688443200000|2023-07-04 04:00:00|||||||||52
1688443500000|2023-07-04 04:05:00|694.8|693.8|694.8|693.8|694.8|693.8|694.8|693.8|2
1688443800000|2023-07-04 04:10:00|694.6|693.6|694.6|693.6|694.6|693.6|694.5|693.5|3
1688444100000|2023-07-04 04:15:00|694.5|693.5|694.5|693.5|694.6|693.6|694.5|693.5|4
1688444400000|2023-07-04 04:20:00|694.4|693.4|694.4|693.4|694.4|693.4|694.4|693.4|3
1688444700000|2023-07-04 04:25:00|694.3|693.3|694.3|693.3|694.4|693.4|694.1|693.1|21
1688445000000|2023-07-04 04:30:00|694.1|693.1|693.4|692.4|694.1|693.1|693.4|692.4|70
1688445300000|2023-07-04 04:35:00|693.5|692.5|693.5|692.5|693.5|692.5|693.4|692.4|0
1688445600000|2023-07-04 04:40:00|693.4|692.4|693.5|692.5|693.5|692.5|693.4|692.4|0
1688446500000|2023-07-04 04:55:00|693.4|692.4|693.4|692.4|693.4|692.4|693.4|692.4|2
1688446800000|2023-07-04 05:00:00|693.5|692.5|693.5|692.5|693.5|692.5|693.4|692.4|11
1688447100000|2023-07-04 05:05:00|693.4|692.4|693.4|692.4|693.5|692.5|693.4|692.4|15
1688447400000|2023-07-04 05:10:00|||||||||23
1688447700000|2023-07-04 05:15:00|693.1|692.1|693.1|692.1|693.1|692.1|693.1|692.1|9
1688448300000|2023-07-04 05:25:00|||||||||13
1688448600000|2023-07-04 05:30:00|693.3|692.3|693.4|692.4|693.4|692.4|693.3|692.3|16
1688448900000|2023-07-04 05:35:00|693.6|692.6|693.3|692.3|693.6|692.6|693.3|692.3|22
1688449200000|2023-07-04 05:40:00|693.1|692.1|693.3|692.3|693.4|692.4|693.1|692.1|15
1688449500000|2023-07-04 05:45:00|693.4|692.4|692.6|691.6|693.4|692.4|692.6|691.6|106
1688449800000|2023-07-04 05:50:00|692.8|691.8|692.9|691.9|692.9|691.9|692.6|691.6|21
1688450100000|2023-07-04 05:55:00|692.8|691.8|692.4|691.4|692.8|691.8|692.4|691.4|77
1688450400000|2023-07-04 06:00:00|692.1|691.1|692.1|691.1|692.3|691.3|691.9|690.9|149
1688450700000|2023-07-04 06:05:00|692|691|693.1|692.1|693.1|692.1|692|691|492
1688451000000|2023-07-04 06:10:00|693|692|693.9|692.9|694|693|693|692|30
1688451300000|2023-07-04 06:15:00|694|693|693.9|692.9|694|693|693.6|692.6|6
1688451600000|2023-07-04 06:20:00|694.1|693.1|694.3|693.3|694.3|693.3|693.9|692.9|9
1688451900000|2023-07-04 06:25:00|694.4|693.4|694.9|693.9|695.4|694.4|694.4|693.4|72
1688452200000|2023-07-04 06:30:00|695.1|694.1|695.1|694.1|695.4|694.4|694.9|693.9|48
1688452500000|2023-07-04 06:35:00|695|694|694.4|693.4|695.4|694.4|694.3|693.3|22
1688452800000|2023-07-04 06:40:00|694.3|693.3|692.6|691.6|694.4|693.4|692|691|297
1688453100000|2023-07-04 06:45:00|692.5|691.5|692.9|691.9|692.9|691.9|692.5|691.5|111
1688453400000|2023-07-04 06:50:00|692.8|691.8|693|692|693.1|692.1|692.6|691.6|20
1688453700000|2023-07-04 06:55:00|693.1|692.1|693.1|692.1|693.4|692.4|692.8|691.8|82
1688454000000|2023-07-04 07:00:00|693.4|692.4|693.4|692.4|693.6|692.6|692.6|691.6|98
1688454300000|2023-07-04 07:05:00|693.5|692.5|694.1|693.1|694.1|693.1|693.5|692.5|76
1688454600000|2023-07-04 07:10:00|693.6|692.6|694.1|693.1|694.1|693.1|693.5|692.5|223
1688454900000|2023-07-04 07:15:00|694.6|693.6|695.3|694.3|695.4|694.4|694.6|693.6|103
1688455200000|2023-07-04 07:20:00|695|694|694.4|693.4|695|694|694.4|693.4|53
1688455500000|2023-07-04 07:25:00|694.3|693.3|695.3|694.3|695.5|694.5|693.6|692.6|363
1688455800000|2023-07-04 07:30:00|695|694|695.6|694.6|695.6|694.6|694.6|693.6|233
1688456100000|2023-07-04 07:35:00|694.5|693.5|695.4|694.4|695.5|694.5|694.5|693.5|245
1688456400000|2023-07-04 07:40:00|695.6|694.6|695.4|694.4|695.6|694.6|694.9|693.9|242
1688456700000|2023-07-04 07:45:00|695.6|694.6|696.4|695.4|696.5|695.5|695.6|694.6|126
1688457000000|2023-07-04 07:50:00|696.5|695.5|695.1|694.1|696.9|695.9|695|694|327
1688457300000|2023-07-04 07:55:00|695.3|694.3|695.4|694.4|695.5|694.5|694.9|693.9|101
1688457600000|2023-07-04 08:00:00|695.6|694.6|695.1|694.1|695.9|694.9|695|694|269
1688457900000|2023-07-04 08:05:00|694.9|693.9|695.3|694.3|695.3|694.3|693.6|692.6|372
1688458200000|2023-07-04 08:10:00|695.1|694.1|695.3|694.3|695.3|694.3|694.6|693.6|118
1688458500000|2023-07-04 08:15:00|695.4|694.4|694.9|693.9|695.9|694.9|694.9|693.9|111
1688458800000|2023-07-04 08:20:00|695|694|694.6|693.6|695.3|694.3|694.1|693.1|613
1688459100000|2023-07-04 08:25:00|694.5|693.5|694.6|693.6|694.9|693.9|693.6|692.6|638
1688459400000|2023-07-04 08:30:00|694.8|693.8|694.6|693.6|694.8|693.8|693.6|692.6|710
1688459700000|2023-07-04 08:35:00|694.5|693.5|693.5|692.5|694.6|693.6|693.4|692.4|269
1688460000000|2023-07-04 08:40:00|693.4|692.4|693.3|692.3|693.6|692.6|692.6|691.6|319
1688460300000|2023-07-04 08:45:00|693.1|692.1|694.3|693.3|694.4|693.4|693.1|692.1|149
1688460600000|2023-07-04 08:50:00|694.4|693.4|694.4|693.4|695.1|694.1|694.1|693.1|220
1688460900000|2023-07-04 08:55:00|694.9|693.9|694.8|693.8|695.4|694.4|694.6|693.6|119
1688461200000|2023-07-04 09:00:00|694.9|693.9|695.4|694.4|695.6|694.6|694.9|693.9|103
1688461500000|2023-07-04 09:05:00|695.6|694.6|695.6|694.6|695.6|694.6|695.4|694.4|182
1688461800000|2023-07-04 09:10:00|695.5|694.5|696.5|695.5|696.6|695.6|695.5|694.5|93
1688462100000|2023-07-04 09:15:00|696.6|695.6|697.3|696.3|697.6|696.6|696.5|695.5|328
1688462400000|2023-07-04 09:20:00|697.1|696.1|696.9|695.9|697.4|696.4|696.5|695.5|208
1688462700000|2023-07-04 09:25:00|697|696|697.3|696.3|697.3|696.3|696.9|695.9|1370
1688463000000|2023-07-04 09:30:00|697.4|696.4|697.9|696.9|698.1|697.1|697.4|696.4|657
1688463300000|2023-07-04 09:35:00|698.1|697.1|697.8|696.8|698.1|697.1|697.3|696.3|105
1688463600000|2023-07-04 09:40:00|697.9|696.9|698.3|697.3|698.4|697.4|697.3|696.3|1973
1688463900000|2023-07-04 09:45:00|698.4|697.4|698.9|697.9|699.1|698.1|698.3|697.3|460
1688464200000|2023-07-04 09:50:00|698.6|697.6|699.1|698.1|699.4|698.4|698.6|697.6|406
1688464500000|2023-07-04 09:55:00|699.3|698.3|699.6|698.6|699.9|698.9|699.3|698.3|105
1688464800000|2023-07-04 10:00:00|699.8|698.8|699.5|698.5|700.1|699.1|699.4|698.4|328
1688465100000|2023-07-04 10:05:00|699.4|698.4|699.4|698.4|699.4|698.4|698.9|697.9|194
1688465400000|2023-07-04 10:10:00|699.6|698.6|700.1|699.1|700.1|699.1|699.6|698.6|245
1688465700000|2023-07-04 10:15:00|699.9|698.9|699.9|698.9|700.3|699.3|699.9|698.9|236
1688466000000|2023-07-04 10:20:00|700|699|700.4|699.4|700.4|699.4|699.9|698.9|249
1688466300000|2023-07-04 10:25:00|700.3|699.3|699.6|698.6|700.3|699.3|699.4|698.4|118
1688466600000|2023-07-04 10:30:00|699.4|698.4|698.1|697.1|699.8|698.8|698.1|697.1|339
1688466900000|2023-07-04 10:35:00|697.6|696.6|697.6|696.6|697.9|696.9|697.1|696.1|444
1688467200000|2023-07-04 10:40:00|697.5|696.5|698.9|697.9|698.9|697.9|697.4|696.4|261
1688467500000|2023-07-04 10:45:00|699.1|698.1|699.9|698.9|700.4|699.4|699.1|698.1|215
1688467800000|2023-07-04 10:50:00|699.8|698.8|699.9|698.9|699.9|698.9|699.6|698.6|44
1688468100000|2023-07-04 10:55:00|699.6|698.6|699.9|698.9|699.9|698.9|699.6|698.6|46
1688468400000|2023-07-04 11:00:00|700|699|699.9|698.9|700.1|699.1|699.6|698.6|36
1688468700000|2023-07-04 11:05:00|700.1|699.1|700.1|699.1|700.6|699.6|700|699|142
1688469000000|2023-07-04 11:10:00|700.3|699.3|699.9|698.9|700.4|699.4|699.4|698.4|190
1688469300000|2023-07-04 11:15:00|700|699|700|699|700.4|699.4|699.4|698.4|134
1688469600000|2023-07-04 11:20:00|700.1|699.1|700.8|699.8|700.9|699.9|700.1|699.1|99
1688469900000|2023-07-04 11:25:00|700.6|699.6|700.9|699.9|700.9|699.9|700.5|699.5|96
1688470200000|2023-07-04 11:30:00|701|700|701.1|700.1|701.1|700.1|700.6|699.6|106
1688470500000|2023-07-04 11:35:00|700.9|699.9|701.4|700.4|701.9|700.9|700.9|699.9|191
1688470800000|2023-07-04 11:40:00|701.1|700.1|701.8|700.8|701.9|700.9|701.1|700.1|53
1688471100000|2023-07-04 11:45:00|701.9|700.9|702.9|701.9|702.9|701.9|701.6|700.6|321
1688471400000|2023-07-04 11:50:00|703.4|702.4|703.1|702.1|703.6|702.6|703.1|702.1|413
1688471700000|2023-07-04 11:55:00|703.3|702.3|703.6|702.6|703.6|702.6|703.1|702.1|1644
1688472000000|2023-07-04 12:00:00|703.8|702.8|704.6|703.6|704.9|703.9|703.1|702.1|1387
1688472300000|2023-07-04 12:05:00|704.8|703.8|704.4|703.4|704.8|703.8|704|703|1069
1688472600000|2023-07-04 12:10:00|704.5|703.5|704.1|703.1|704.6|703.6|703.9|702.9|129
1688472900000|2023-07-04 12:15:00|704.3|703.3|704.4|703.4|704.8|703.8|704.1|703.1|125
1688473200000|2023-07-04 12:20:00|704.3|703.3|704.4|703.4|704.5|703.5|704.1|703.1|88
1688473500000|2023-07-04 12:25:00|704.6|703.6|704.3|703.3|704.8|703.8|704.1|703.1|237
1688473800000|2023-07-04 12:30:00|704.1|703.1|704.1|703.1|704.4|703.4|703.3|702.3|1573
1688474100000|2023-07-04 12:35:00|704.4|703.4|704.4|703.4|704.6|703.6|704|703|429
1688474400000|2023-07-04 12:40:00|704.5|703.5|705.3|704.3|705.5|704.5|704.4|703.4|174
1688474700000|2023-07-04 12:45:00|705.4|704.4|705.4|704.4|705.6|704.6|704.9|703.9|191
1688475000000|2023-07-04 12:50:00|705.5|704.5|705.9|704.9|705.9|704.9|705.1|704.1|318
1688475300000|2023-07-04 12:55:00|706|705|705.6|704.6|706.1|705.1|705.1|704.1|559
1688475600000|2023-07-04 13:00:00|705.4|704.4|705.1|704.1|706|705|704.9|703.9|772
1688475900000|2023-07-04 13:05:00|705.3|704.3|703.9|702.9|705.3|704.3|703.4|702.4|558
1688476200000|2023-07-04 13:10:00|703.8|702.8|703.3|702.3|705.1|704.1|702.8|701.8|339
1688476500000|2023-07-04 13:15:00|703.4|702.4|703.3|702.3|703.9|702.9|703.1|702.1|185
1688476800000|2023-07-04 13:20:00|703.1|702.1|703.1|702.1|703.6|702.6|703|702|173
1688477100000|2023-07-04 13:25:00|703.3|702.3|703.4|702.4|703.9|702.9|702.9|701.9|374
1688477400000|2023-07-04 13:30:00|703.6|702.6|704.3|703.3|704.4|703.4|703.1|702.1|339
1688477700000|2023-07-04 13:35:00|704.1|703.1|703.8|702.8|704.5|703.5|703.4|702.4|698
1688478000000|2023-07-04 13:40:00|703.6|702.6|703.1|702.1|704|703|702.9|701.9|112
1688478300000|2023-07-04 13:45:00|703.3|702.3|703.3|702.3|703.4|702.4|703|702|113
1688478600000|2023-07-04 13:50:00|703.4|702.4|701.9|700.9|703.4|702.4|701.8|700.8|336
1688478900000|2023-07-04 13:55:00|702|701|702.6|701.6|702.8|701.8|701.9|700.9|54
1688479200000|2023-07-04 14:00:00|702.9|701.9|703.6|702.6|703.9|702.9|702.6|701.6|57
1688479500000|2023-07-04 14:05:00|703.8|702.8|707|706|707.4|706.4|703.6|702.6|741
1688479800000|2023-07-04 14:10:00|707.1|706.1|705.1|704.1|707.4|706.4|704.9|703.9|327
1688480100000|2023-07-04 14:15:00|705.3|704.3|705.9|704.9|706.4|705.4|705.1|704.1|159
1688480400000|2023-07-04 14:20:00|706.1|705.1|705.6|704.6|706.4|705.4|705.5|704.5|227
1688480700000|2023-07-04 14:25:00|705.8|704.8|705.1|704.1|706.1|705.1|704.9|703.9|722
1688481000000|2023-07-04 14:30:00|705.3|704.3|705.9|704.9|706.1|705.1|705.1|704.1|196
1688481300000|2023-07-04 14:35:00|706.1|705.1|706.1|705.1|706.6|705.6|705.9|704.9|387
1688481600000|2023-07-04 14:40:00|705.9|704.9|706.9|705.9|706.9|705.9|705.6|704.6|71
1688481900000|2023-07-04 14:45:00|706.6|705.6|706.9|705.9|706.9|705.9|706.6|705.6|201
1688482200000|2023-07-04 14:50:00|706.8|705.8|707.1|706.1|707.4|706.4|706.6|705.6|597
1688482500000|2023-07-04 14:55:00|707|706|707.9|706.9|708.1|707.1|706.6|705.6|1045
1688482800000|2023-07-04 15:00:00|708|707|707.3|706.3|708.1|707.1|707.3|706.3|797
1688483100000|2023-07-04 15:05:00|707.1|706.1|707.9|706.9|708.4|707.4|707.1|706.1|485
1688483400000|2023-07-04 15:10:00|707.8|706.8|707.9|706.9|708|707|707.1|706.1|330
1688483700000|2023-07-04 15:15:00|708|707|708.4|707.4|708.9|707.9|707.9|706.9|2507
1688484000000|2023-07-04 15:20:00|708.5|707.5|709.4|708.4|709.6|708.6|708.4|707.4|477
1688484300000|2023-07-04 15:25:00|709.1|708.1|708.1|707.1|709.4|708.4|708|707|1229
1688484600000|2023-07-04 15:30:00|708.4|707.4|709.4|708.4|709.5|708.5|708.1|707.1|2647
1688484900000|2023-07-04 15:35:00|709.3|708.3|707.9|706.9|709.5|708.5|707.5|706.5|1982
1688485200000|2023-07-04 15:40:00|708|707|708.3|707.3|708.8|707.8|707.9|706.9|158
1688485500000|2023-07-04 15:45:00|708.4|707.4|708.8|707.8|709.3|708.3|708.1|707.1|543
1688485800000|2023-07-04 15:50:00|708.6|707.6|708.5|707.5|709|708|708.4|707.4|195
1688486100000|2023-07-04 15:55:00|708.6|707.6|708.9|707.9|709.1|708.1|708.5|707.5|512
1688486400000|2023-07-04 16:00:00|709|708|708.9|707.9|709.3|708.3|708.6|707.6|372
1688486700000|2023-07-04 16:05:00|708.6|707.6|708.4|707.4|708.6|707.6|708|707|119
1688487000000|2023-07-04 16:10:00|708.6|707.6|708.4|707.4|709.1|708.1|708.4|707.4|126
1688487300000|2023-07-04 16:15:00|708.6|707.6|708|707|708.6|707.6|707.9|706.9|199
1688487600000|2023-07-04 16:20:00|707.9|706.9|707.8|706.8|708.3|707.3|707.6|706.6|63
1688487900000|2023-07-04 16:25:00|707.6|706.6|707.1|706.1|707.9|706.9|707|706|242
1688488200000|2023-07-04 16:30:00|707.3|706.3|707.3|706.3|707.5|706.5|707.1|706.1|41
1688488500000|2023-07-04 16:35:00|707.1|706.1|707.6|706.6|707.6|706.6|707.1|706.1|35
1688488800000|2023-07-04 16:40:00|707.5|706.5|706.9|705.9|707.5|706.5|706.9|705.9|78
1688489100000|2023-07-04 16:45:00|706.8|705.8|707.4|706.4|707.4|706.4|706.6|705.6|23
1688489400000|2023-07-04 16:50:00|707.6|706.6|707.6|706.6|707.6|706.6|707.4|706.4|70
1688489700000|2023-07-04 16:55:00|707.9|706.9|708.4|707.4|709|708|707.9|706.9|187
1688490000000|2023-07-04 17:00:00|708.1|707.1|708.1|707.1|708.1|707.1|707.6|706.6|44
1688490300000|2023-07-04 17:05:00|707.9|706.9|708.1|707.1|708.3|707.3|707.9|706.9|11
1688490600000|2023-07-04 17:10:00|708.3|707.3|708.1|707.1|708.3|707.3|707.9|706.9|7
1688490900000|2023-07-04 17:15:00|708|707|707.8|706.8|708|707|707.8|706.8|13
1688491200000|2023-07-04 17:20:00|707.6|706.6|707.3|706.3|707.6|706.6|707|706|66
1688491500000|2023-07-04 17:25:00|707.4|706.4|707.3|706.3|707.6|706.6|707.1|706.1|24
1688518800000|2023-07-05 01:00:00|706.1|705.1|705.3|704.3|706.1|705.1|705.3|704.3|70
1688519100000|2023-07-05 01:05:00|705.1|704.1|704.4|703.4|705.1|704.1|704.4|703.4|76
1688519400000|2023-07-05 01:10:00|704.5|703.5|705|704|705|704|704.4|703.4|7
1688519700000|2023-07-05 01:15:00|704.9|703.9|705|704|705.3|704.3|704.8|703.8|6
1688520000000|2023-07-05 01:20:00|704.9|703.9|705.3|704.3|705.3|704.3|704.9|703.9|0
1688520300000|2023-07-05 01:25:00|705.1|704.1|705.9|704.9|705.9|704.9|705.1|704.1|0
1688520600000|2023-07-05 01:30:00|705.8|704.8|705.8|704.8|705.9|704.9|705.8|704.8|4
1688520900000|2023-07-05 01:35:00|705.9|704.9|705.4|704.4|705.9|704.9|705.4|704.4|0
1688521200000|2023-07-05 01:40:00|705.3|704.3|704.4|703.4|705.3|704.3|704.4|703.4|22
1688521500000|2023-07-05 01:45:00|704.1|703.1|703.5|702.5|704.1|703.1|703.4|702.4|49
1688521800000|2023-07-05 01:50:00|703.4|702.4|703.8|702.8|704.3|703.3|703.4|702.4|24
1688522100000|2023-07-05 01:55:00|704|703|703.9|702.9|704|703|703.6|702.6|6
1688522400000|2023-07-05 02:00:00|703.8|702.8|704|703|704|703|703.3|702.3|7
1688522700000|2023-07-05 02:05:00|703.9|702.9|704.3|703.3|704.3|703.3|703.9|702.9|1
1688523000000|2023-07-05 02:10:00|704.1|703.1|704.5|703.5|704.5|703.5|704.1|703.1|5
1688523300000|2023-07-05 02:15:00|704.4|703.4|704.4|703.4|704.5|703.5|704.4|703.4|2
1688523600000|2023-07-05 02:20:00|704.1|703.1|704.5|703.5|704.5|703.5|704.1|703.1|12
1688524200000|2023-07-05 02:30:00|704.6|703.6|704.8|703.8|704.9|703.9|704.6|703.6|0
1688524500000|2023-07-05 02:35:00|704.6|703.6|704.8|703.8|704.8|703.8|704.6|703.6|0
1688524800000|2023-07-05 02:40:00|704.6|703.6|704.8|703.8|704.9|703.9|704.6|703.6|0
1688525100000|2023-07-05 02:45:00|704.6|703.6|704.6|703.6|704.8|703.8|704.6|703.6|0
1688525400000|2023-07-05 02:50:00|704.5|703.5|704.6|703.6|704.6|703.6|704.5|703.5|3
1688525700000|2023-07-05 02:55:00|704.8|703.8|704.6|703.6|704.8|703.8|704.6|703.6|0
1688526000000|2023-07-05 03:00:00|704.8|703.8|704.6|703.6|704.8|703.8|704.6|703.6|0
1688526300000|2023-07-05 03:05:00|704.8|703.8|704.6|703.6|704.9|703.9|704.6|703.6|4
1688526600000|2023-07-05 03:10:00|704.8|703.8|704.5|703.5|704.8|703.8|704.4|703.4|4
1688526900000|2023-07-05 03:15:00|704.4|703.4|704.5|703.5|704.6|703.6|704.4|703.4|1
1688527200000|2023-07-05 03:20:00|704.6|703.6|704.5|703.5|704.6|703.6|704.5|703.5|1
1688527500000|2023-07-05 03:25:00|704.6|703.6|704.5|703.5|704.6|703.6|704.4|703.4|0
1688527800000|2023-07-05 03:30:00|704.6|703.6|705|704|705.1|704.1|704.6|703.6|3
1688528100000|2023-07-05 03:35:00|705.1|704.1|705.1|704.1|705.1|704.1|705|704|0
1688529000000|2023-07-05 03:50:00|705|704|705.5|704.5|705.6|704.6|705|704|134
1688529300000|2023-07-05 03:55:00|705.4|704.4|705.4|704.4|705.4|704.4|705.4|704.4|0
1688529600000|2023-07-05 04:00:00|705.5|704.5|705.6|704.6|705.6|704.6|705.5|704.5|1
1688529900000|2023-07-05 04:05:00|705.5|704.5|705.6|704.6|705.6|704.6|705.4|704.4|1
1688530200000|2023-07-05 04:10:00|705.5|704.5|705.5|704.5|705.5|704.5|705.5|704.5|1
1688530500000|2023-07-05 04:15:00|705.4|704.4|705.6|704.6|705.6|704.6|705.4|704.4|4
1688530800000|2023-07-05 04:20:00|705.5|704.5|705.6|704.6|705.6|704.6|705.4|704.4|8
1688531100000|2023-07-05 04:25:00|705.4|704.4|705.5|704.5|705.5|704.5|705.1|704.1|7
1688531400000|2023-07-05 04:30:00|705.6|704.6|705.8|704.8|705.8|704.8|705.6|704.6|1
1688532300000|2023-07-05 04:45:00|705.9|704.9|706.5|705.5|706.6|705.6|705.9|704.9|106
1688532600000|2023-07-05 04:50:00|706.3|705.3|706.5|705.5|706.5|705.5|706.3|705.3|1
1688532900000|2023-07-05 04:55:00|706.6|705.6|706.6|705.6|706.6|705.6|706.6|705.6|0
1688533200000|2023-07-05 05:00:00|706.4|705.4|706.4|705.4|706.4|705.4|706|705|3
1688533500000|2023-07-05 05:05:00|706.5|705.5|706.8|705.8|706.9|705.9|706.5|705.5|10
1688533800000|2023-07-05 05:10:00|706.6|705.6|706.8|705.8|706.8|705.8|706.6|705.6|0
1688534100000|2023-07-05 05:15:00|706.9|705.9|706.9|705.9|706.9|705.9|706.8|705.8|0
1688534400000|2023-07-05 05:20:00|707|706|707.1|706.1|707.1|706.1|707|706|2
1688534700000|2023-07-05 05:25:00|707.3|706.3|708.4|707.4|708.5|707.5|707.3|706.3|99
1688535000000|2023-07-05 05:30:00|708.1|707.1|708.3|707.3|708.3|707.3|708|707|19
1688535300000|2023-07-05 05:35:00|708.1|707.1|708.1|707.1|708.4|707.4|708|707|10
1688535600000|2023-07-05 05:40:00|708.3|707.3|708.3|707.3|708.4|707.4|708.1|707.1|8
1688535900000|2023-07-05 05:45:00|708.4|707.4|708.1|707.1|708.4|707.4|708.1|707.1|1
1688536200000|2023-07-05 05:50:00|708.3|707.3|708.3|707.3|708.4|707.4|708.3|707.3|0
1688536500000|2023-07-05 05:55:00|708.4|707.4|708.3|707.3|708.4|707.4|708.3|707.3|11
1688536800000|2023-07-05 06:00:00|708.1|707.1|708.6|707.6|708.6|707.6|708.1|707.1|229
1688537100000|2023-07-05 06:05:00|708.5|707.5|708|707|708.6|707.6|707.9|706.9|39
1688537400000|2023-07-05 06:10:00|707.9|706.9|708.1|707.1|708.3|707.3|707.9|706.9|17
1688537700000|2023-07-05 06:15:00|708|707|707.6|706.6|708.1|707.1|707.6|706.6|31
1688538000000|2023-07-05 06:20:00|707.8|706.8|706.6|705.6|707.8|706.8|706.5|705.5|10
1688538300000|2023-07-05 06:25:00|706.5|705.5|706.6|705.6|706.8|705.8|706.3|705.3|58
1688538600000|2023-07-05 06:30:00|706.5|705.5|706.8|705.8|706.9|705.9|706.5|705.5|28
1688538900000|2023-07-05 06:35:00|706.6|705.6|705.8|704.8|706.6|705.6|705.5|704.5|51
1688539200000|2023-07-05 06:40:00|705.6|704.6|706.4|705.4|706.6|705.6|705.3|704.3|96
1688539500000|2023-07-05 06:45:00|706.6|705.6|707|706|707.3|706.3|706.5|705.5|181
1688539800000|2023-07-05 06:50:00|706.9|705.9|705.6|704.6|707.1|706.1|705.6|704.6|169
1688540100000|2023-07-05 06:55:00|705.5|704.5|704.6|703.6|705.6|704.6|704.5|703.5|389
1688540400000|2023-07-05 07:00:00|704.8|703.8|705.1|704.1|705.9|704.9|704.5|703.5|154
1688540700000|2023-07-05 07:05:00|705.4|704.4|705.9|704.9|705.9|704.9|705|704|121
1688541000000|2023-07-05 07:10:00|706|705|708.1|707.1|708.1|707.1|705.4|704.4|527
1688541300000|2023-07-05 07:15:00|708.3|707.3|709.1|708.1|709.3|708.3|708.1|707.1|631
1688541600000|2023-07-05 07:20:00|709|708|709.4|708.4|709.6|708.6|708.9|707.9|213
1688541900000|2023-07-05 07:25:00|709.1|708.1|708.1|707.1|709.1|708.1|707.6|706.6|456
1688542200000|2023-07-05 07:30:00|707.9|706.9|707.9|706.9|708.6|707.6|707.5|706.5|231
1688542500000|2023-07-05 07:35:00|707.8|706.8|707.4|706.4|707.9|706.9|707.1|706.1|154
1688542800000|2023-07-05 07:40:00|707.5|706.5|707|706|707.8|706.8|706.9|705.9|244
1688543100000|2023-07-05 07:45:00|707.1|706.1|708|707|708.6|707.6|707.1|706.1|185
1688543400000|2023-07-05 07:50:00|707.9|706.9|707.9|706.9|708|707|707.4|706.4|218
1688543700000|2023-07-05 07:55:00|707.6|706.6|706.9|705.9|708|707|706.9|705.9|234
1688544000000|2023-07-05 08:00:00|706.4|705.4|704.6|703.6|706.4|705.4|703.9|702.9|1061
1688544300000|2023-07-05 08:05:00|704.8|703.8|704.9|703.9|706.1|705.1|704.3|703.3|1941
1688544600000|2023-07-05 08:10:00|705|704|705.3|704.3|705.4|704.4|704|703|1101
1688544900000|2023-07-05 08:15:00|705.1|704.1|705.4|704.4|707|706|705.1|704.1|1349
1688545200000|2023-07-05 08:20:00|705.3|704.3|704.6|703.6|705.5|704.5|704.3|703.3|285
1688545500000|2023-07-05 08:25:00|704.5|703.5|704.9|703.9|705.4|704.4|703.8|702.8|1416
1688545800000|2023-07-05 08:30:00|704.6|703.6|704.4|703.4|705.1|704.1|704.1|703.1|815
1688546100000|2023-07-05 08:35:00|704.1|703.1|705.1|704.1|705.3|704.3|703.6|702.6|393
1688546400000|2023-07-05 08:40:00|705.3|704.3|706.3|705.3|707.1|706.1|705.3|704.3|745
1688546700000|2023-07-05 08:45:00|706.1|705.1|706.1|705.1|706.9|705.9|705.8|704.8|539
1688547000000|2023-07-05 08:50:00|706|705|707.3|706.3|707.5|706.5|706|705|546
1688547300000|2023-07-05 08:55:00|707.4|706.4|708.1|707.1|708.4|707.4|707.1|706.1|959
1688547600000|2023-07-05 09:00:00|707.9|706.9|708.1|707.1|708.6|707.6|707.4|706.4|614
1688547900000|2023-07-05 09:05:00|708|707|707.9|706.9|708.4|707.4|707.5|706.5|863
1688548200000|2023-07-05 09:10:00|707.8|706.8|707.9|706.9|708.3|707.3|707.6|706.6|256
1688548500000|2023-07-05 09:15:00|707.8|706.8|710.3|709.3|710.4|709.4|707.6|706.6|777
1688548800000|2023-07-05 09:20:00|710.4|709.4|711|710|711.8|710.8|710.1|709.1|1162
1688549100000|2023-07-05 09:25:00|711.1|710.1|710.9|709.9|711.6|710.6|710.3|709.3|539
1688549400000|2023-07-05 09:30:00|711|710|711.9|710.9|712.1|711.1|710.9|709.9|645
1688549700000|2023-07-05 09:35:00|711.8|710.8|711.4|710.4|711.9|710.9|711.1|710.1|382
1688550000000|2023-07-05 09:40:00|711.3|710.3|710.6|709.6|711.6|710.6|710.4|709.4|473
1688550300000|2023-07-05 09:45:00|710.5|709.5|711.6|710.6|711.8|710.8|710.1|709.1|129
1688550600000|2023-07-05 09:50:00|711.4|710.4|712.1|711.1|712.4|711.4|711.1|710.1|456
1688550900000|2023-07-05 09:55:00|712.3|711.3|712.9|711.9|713.1|712.1|712.1|711.1|216
1688551200000|2023-07-05 10:00:00|713|712|712.9|711.9|713.1|712.1|712.4|711.4|209
1688551500000|2023-07-05 10:05:00|712.6|711.6|712|711|712.9|711.9|711.9|710.9|175
1688551800000|2023-07-05 10:10:00|711.9|710.9|711.4|710.4|712|711|710.9|709.9|318
1688552100000|2023-07-05 10:15:00|711.5|710.5|711.4|710.4|711.9|710.9|711.1|710.1|110
1688552400000|2023-07-05 10:20:00|711.6|710.6|711.9|710.9|711.9|710.9|711.4|710.4|490
1688552700000|2023-07-05 10:25:00|711.8|710.8|712.4|711.4|712.4|711.4|711.4|710.4|342
1688553000000|2023-07-05 10:30:00|712.1|711.1|712.4|711.4|713|712|711.9|710.9|696
1688553300000|2023-07-05 10:35:00|712.6|711.6|712.4|711.4|712.6|711.6|711.3|710.3|219
1688553600000|2023-07-05 10:40:00|712.5|711.5|714.3|713.3|714.4|713.4|712.5|711.5|1368
1688553900000|2023-07-05 10:45:00|714.4|713.4|713.6|712.6|714.5|713.5|713.6|712.6|252
1688554200000|2023-07-05 10:50:00|713.8|712.8|713.4|712.4|713.9|712.9|713.4|712.4|222
1688554500000|2023-07-05 10:55:00|713.5|712.5|714.1|713.1|714.4|713.4|713.5|712.5|221
1688554800000|2023-07-05 11:00:00|713.9|712.9|715.4|714.4|715.6|714.6|713.6|712.6|512
1688555100000|2023-07-05 11:05:00|715.5|714.5|715.9|714.9|715.9|714.9|714.4|713.4|359
1688555400000|2023-07-05 11:10:00|716|715|715.1|714.1|716|715|715.1|714.1|319
1688555700000|2023-07-05 11:15:00|715.4|714.4|715|714|715.4|714.4|714.3|713.3|221
1688556000000|2023-07-05 11:20:00|714.9|713.9|714.6|713.6|715.4|714.4|714.6|713.6|74
1688556300000|2023-07-05 11:25:00|714.8|713.8|715.4|714.4|715.4|714.4|714.6|713.6|135
1688556600000|2023-07-05 11:30:00|715.6|714.6|715.6|714.6|715.9|714.9|715.4|714.4|201
1688556900000|2023-07-05 11:35:00|715.5|714.5|716.5|715.5|716.5|715.5|715.3|714.3|205
1688557200000|2023-07-05 11:40:00|716.4|715.4|716.6|715.6|716.8|715.8|716.1|715.1|1475
1688557500000|2023-07-05 11:45:00|716.5|715.5|716.6|715.6|716.6|715.6|716.1|715.1|338
1688557800000|2023-07-05 11:50:00|716.5|715.5|716.4|715.4|716.9|715.9|716.1|715.1|886
1688558100000|2023-07-05 11:55:00|716.3|715.3|716.4|715.4|716.6|715.6|715.8|714.8|173
1688558400000|2023-07-05 12:00:00|716.5|715.5|716.4|715.4|717.9|716.9|715.9|714.9|450
1688558700000|2023-07-05 12:05:00|716.5|715.5|715.9|714.9|716.6|715.6|715.8|714.8|214
1688559000000|2023-07-05 12:10:00|715.8|714.8|715.1|714.1|715.9|714.9|714.6|713.6|166
1688559300000|2023-07-05 12:15:00|715.3|714.3|716.9|715.9|717.3|716.3|715.3|714.3|293
1688559600000|2023-07-05 12:20:00|717|716|718|717|718.1|717.1|717|716|152
1688559900000|2023-07-05 12:25:00|718.1|717.1|718|717|718.9|717.9|717.8|716.8|749
1688560200000|2023-07-05 12:30:00|717.9|716.9|716.5|715.5|718.4|717.4|715.9|714.9|394
1688560500000|2023-07-05 12:35:00|716.4|715.4|716.1|715.1|717.1|716.1|716.1|715.1|279
1688560800000|2023-07-05 12:40:00|716.3|715.3|715.9|714.9|716.9|715.9|715.6|714.6|196
1688561100000|2023-07-05 12:45:00|715.8|714.8|716.4|715.4|716.4|715.4|715.6|714.6|1374
1688561400000|2023-07-05 12:50:00|716.3|715.3|716.9|715.9|717.4|716.4|715.4|714.4|418
1688561700000|2023-07-05 12:55:00|717|716|716.1|715.1|717.4|716.4|715.9|714.9|501
1688562000000|2023-07-05 13:00:00|715.9|714.9|713.9|712.9|715.9|714.9|713.9|712.9|576
1688562300000|2023-07-05 13:05:00|713.6|712.6|715.4|714.4|715.6|714.6|713.6|712.6|915
1688562600000|2023-07-05 13:10:00|716.1|715.1|718.6|717.6|718.9|717.9|715.6|714.6|1404
1688562900000|2023-07-05 13:15:00|718.9|717.9|720.9|719.9|721.1|720.1|718.9|717.9|1593
1688563200000|2023-07-05 13:20:00|721|720|721.1|720.1|721.4|720.4|720.1|719.1|664
1688563500000|2023-07-05 13:25:00|721|720|721.1|720.1|722.1|721.1|721|720|1449
1688563800000|2023-07-05 13:30:00|721.3|720.3|721|720|722.1|721.1|720.3|719.3|1496
1688564100000|2023-07-05 13:35:00|720.9|719.9|719.4|718.4|721.1|720.1|718.4|717.4|1999
1688564400000|2023-07-05 13:40:00|719.1|718.1|719.3|718.3|719.9|718.9|718.6|717.6|554
1688564700000|2023-07-05 13:45:00|719.4|718.4|720.4|719.4|720.4|719.4|718.9|717.9|1016
1688565000000|2023-07-05 13:50:00|720.1|719.1|719.1|718.1|720.9|719.9|719.1|718.1|562
1688565300000|2023-07-05 13:55:00|719.4|718.4|719.5|718.5|719.9|718.9|717.8|716.8|4113
1688565600000|2023-07-05 14:00:00|719.6|718.6|717.8|716.8|720|719|717.6|716.6|1728
1688565900000|2023-07-05 14:05:00|717.6|716.6|721.6|720.6|721.9|720.9|717.6|716.6|801
1688566200000|2023-07-05 14:10:00|721.8|720.8|720.6|719.6|721.8|720.8|719.6|718.6|528
1688566500000|2023-07-05 14:15:00|720.8|719.8|719.1|718.1|720.8|719.8|718.3|717.3|655
1688566800000|2023-07-05 14:20:00|719|718|719.6|718.6|720.9|719.9|718.9|717.9|478
1688567100000|2023-07-05 14:25:00|719.8|718.8|717.4|716.4|719.8|718.8|716.6|715.6|745
1688567400000|2023-07-05 14:30:00|717.3|716.3|717.4|716.4|717.4|716.4|716.1|715.1|635
1688567700000|2023-07-05 14:35:00|717.3|716.3|716.3|715.3|717.4|716.4|715.1|714.1|782
1688568000000|2023-07-05 14:40:00|716.4|715.4|716.6|715.6|716.9|715.9|715.9|714.9|530
1688568300000|2023-07-05 14:45:00|716.5|715.5|714.9|713.9|716.6|715.6|714.4|713.4|700
1688568600000|2023-07-05 14:50:00|714.8|713.8|712.9|711.9|715.5|714.5|712.3|711.3|1138
1688568900000|2023-07-05 14:55:00|712.6|711.6|714.4|713.4|714.6|713.6|712.1|711.1|965
1688569200000|2023-07-05 15:00:00|714.5|713.5|712.9|711.9|714.5|713.5|711.4|710.4|1491
1688569500000|2023-07-05 15:05:00|712.8|711.8|717.8|716.8|717.9|716.9|712.6|711.6|2180
1688569800000|2023-07-05 15:10:00|717.9|716.9|719.6|718.6|719.6|718.6|717.9|716.9|1734
1688570100000|2023-07-05 15:15:00|719.9|718.9|719.6|718.6|720.6|719.6|719.1|718.1|3379
1688570400000|2023-07-05 15:20:00|719.9|718.9|721.9|720.9|722.4|721.4|719.9|718.9|1697
1688570700000|2023-07-05 15:25:00|721.8|720.8|720.6|719.6|721.9|720.9|720.4|719.4|3027
1688571000000|2023-07-05 15:30:00|720.9|719.9|721.4|720.4|721.9|720.9|720.6|719.6|793
1688571300000|2023-07-05 15:35:00|721.9|720.9|720.8|719.8|722.6|721.6|720.6|719.6|883
1688571600000|2023-07-05 15:40:00|720.6|719.6|720.5|719.5|721.1|720.1|719.4|718.4|399
1688571900000|2023-07-05 15:45:00|720.4|719.4|720.9|719.9|720.9|719.9|719.6|718.6|234
1688572200000|2023-07-05 15:50:00|721|720|720.4|719.4|721.1|720.1|719.8|718.8|1241
1688572500000|2023-07-05 15:55:00|720.6|719.6|721.8|720.8|721.9|720.9|720.1|719.1|308
1688572800000|2023-07-05 16:00:00|721.6|720.6|722.9|721.9|723.3|722.3|721.6|720.6|540
1688573100000|2023-07-05 16:05:00|722.6|721.6|722.4|721.4|723.1|722.1|722.4|721.4|515
1688573400000|2023-07-05 16:10:00|722.5|721.5|722.4|721.4|722.6|721.6|721.8|720.8|285
1688573700000|2023-07-05 16:15:00|722.3|721.3|722.6|721.6|722.6|721.6|721.8|720.8|541
1688574000000|2023-07-05 16:20:00|722.5|721.5|722.4|721.4|722.6|721.6|721.6|720.6|237
1688574300000|2023-07-05 16:25:00|722.3|721.3|723.1|722.1|723.3|722.3|722.1|721.1|148
1688574600000|2023-07-05 16:30:00|723|722|722.4|721.4|723.1|722.1|722|721|282
1688574900000|2023-07-05 16:35:00|722.3|721.3|719.5|718.5|722.5|721.5|718.4|717.4|536
1688575200000|2023-07-05 16:40:00|719.4|718.4|717.6|716.6|719.8|718.8|717.4|716.4|214
1688575500000|2023-07-05 16:45:00|717.5|716.5|717.4|716.4|718.4|717.4|716.6|715.6|280
1688575800000|2023-07-05 16:50:00|717.3|716.3|716.9|715.9|717.6|716.6|716.8|715.8|133
1688576100000|2023-07-05 16:55:00|717.1|716.1|716.4|715.4|717.3|716.3|716.1|715.1|298
1688576400000|2023-07-05 17:00:00|716.5|715.5|716.6|715.6|717|716|715.9|714.9|253
1688576700000|2023-07-05 17:05:00|716.5|715.5|716.1|715.1|717.1|716.1|715.6|714.6|1229
1688577000000|2023-07-05 17:10:00|716|715|716|715|716.6|715.6|715.6|714.6|750
1688577300000|2023-07-05 17:15:00|715.9|714.9|715.4|714.4|716.5|715.5|715.1|714.1|229
1688577600000|2023-07-05 17:20:00|715.6|714.6|714.9|713.9|715.9|714.9|714.8|713.8|174
1688577900000|2023-07-05 17:25:00|714.8|713.8|715.6|714.6|716|715|714.8|713.8|127
1688578200000|2023-07-05 17:30:00|715.5|714.5|719.4|718.4|719.5|718.5|715.4|714.4|372
1688578500000|2023-07-05 17:35:00|719.3|718.3|720|719|720.3|719.3|719.3|718.3|123
1688578800000|2023-07-05 17:40:00|720.1|719.1|721.1|720.1|721.3|720.3|719.5|718.5|159
1688579100000|2023-07-05 17:45:00|721.4|720.4|721.9|720.9|722.4|721.4|721.1|720.1|141
1688579400000|2023-07-05 17:50:00|722.1|721.1|722.9|721.9|722.9|721.9|721.6|720.6|225
1688579700000|2023-07-05 17:55:00|723|722|722.8|721.8|723|722|722.6|721.6|94
1688580000000|2023-07-05 18:00:00|722.6|721.6|723.4|722.4|723.6|722.6|722.1|721.1|206
1688580300000|2023-07-05 18:05:00|723.5|722.5|722.8|721.8|723.9|722.9|722.6|721.6|124
1688580600000|2023-07-05 18:10:00|722.9|721.9|722.6|721.6|723.6|722.6|722.4|721.4|309
1688580900000|2023-07-05 18:15:00|722.8|721.8|721.3|720.3|722.9|721.9|720.8|719.8|213
1688581200000|2023-07-05 18:20:00|721.1|720.1|721.6|720.6|722.3|721.3|720.8|719.8|155
1688581500000|2023-07-05 18:25:00|721.5|720.5|720.5|719.5|722.1|721.1|719.6|718.6|559
1688581800000|2023-07-05 18:30:00|720.4|719.4|720.6|719.6|721|720|720.4|719.4|119
1688582100000|2023-07-05 18:35:00|720.8|719.8|721.1|720.1|721.1|720.1|720.6|719.6|30
1688582400000|2023-07-05 18:40:00|721.3|720.3|721|720|721.4|720.4|720.9|719.9|78
1688582700000|2023-07-05 18:45:00|720.9|719.9|721.1|720.1|721.4|720.4|720.9|719.9|14
1688583000000|2023-07-05 18:50:00|721.3|720.3|721|720|721.4|720.4|720.9|719.9|15
1688583300000|2023-07-05 18:55:00|721.1|720.1|721.3|720.3|721.6|720.6|720.9|719.9|22
1688583600000|2023-07-05 19:00:00|721.1|720.1|721.5|720.5|721.6|720.6|721.1|720.1|14
1688583900000|2023-07-05 19:05:00|721.6|720.6|721.6|720.6|721.6|720.6|721.5|720.5|1
1688584200000|2023-07-05 19:10:00|721.4|720.4|721.4|720.4|721.5|720.5|721.3|720.3|16
1688584500000|2023-07-05 19:15:00|721.1|720.1|721.1|720.1|721.5|720.5|721.1|720.1|26
1688584800000|2023-07-05 19:20:00|721|720|721|720|721.4|720.4|721|720|14
1688585100000|2023-07-05 19:25:00|720.9|719.9|721.1|720.1|721.4|720.4|720.9|719.9|73
1688585400000|2023-07-05 19:30:00|721.3|720.3|721.5|720.5|721.6|720.6|721.1|720.1|39
1688585700000|2023-07-05 19:35:00|721.4|720.4|721.4|720.4|721.5|720.5|721.1|720.1|64
1688586000000|2023-07-05 19:40:00|721.5|720.5|721.8|720.8|721.9|720.9|721.5|720.5|99
1688586300000|2023-07-05 19:45:00|721.9|720.9|721.8|720.8|721.9|720.9|721.6|720.6|25
1688586600000|2023-07-05 19:50:00|721.6|720.6|721.8|720.8|721.9|720.9|721.6|720.6|15
1688586900000|2023-07-05 19:55:00|721.6|720.6|721.5|720.5|721.9|720.9|721.4|720.4|50
1688587200000|2023-07-05 20:00:00|721.4|720.4|720.8|719.8|721.5|720.5|720.5|719.5|14
1688587500000|2023-07-05 20:05:00|720.9|719.9|721.3|720.3|721.4|720.4|720.9|719.9|33
1688587800000|2023-07-05 20:10:00|721.4|720.4|721.4|720.4|721.4|720.4|721.3|720.3|9
1688588100000|2023-07-05 20:15:00|721.3|720.3|721.3|720.3|721.4|720.4|721.3|720.3|8
1688588400000|2023-07-05 20:20:00|721.4|720.4|721.6|720.6|721.6|720.6|721.4|720.4|6
1688588700000|2023-07-05 20:25:00|721.5|720.5|721.8|720.8|721.8|720.8|721.5|720.5|46
1688589000000|2023-07-05 20:30:00|721.9|720.9|721.5|720.5|721.9|720.9|721.4|720.4|53
1688589300000|2023-07-05 20:35:00|721.4|720.4|721.5|720.5|721.5|720.5|721.4|720.4|2
1688589600000|2023-07-05 20:40:00|721.4|720.4|721.5|720.5|721.5|720.5|721.4|720.4|3
1688589900000|2023-07-05 20:45:00|721.6|720.6|721.4|720.4|721.6|720.6|721.3|720.3|26
1688590200000|2023-07-05 20:50:00|721.5|720.5|720.8|719.8|721.5|720.5|720.6|719.6|24
1688590500000|2023-07-05 20:55:00|720.9|719.9|721.9|718.9|722.1|720.1|720.6|718.6|98
1688590800000|2023-07-05 21:00:00|721.6|718.6|721.5|718.5|721.6|718.6|721.5|718.5|0
1688591400000|2023-07-05 21:10:00|720.3|719.3|720.3|719.3|720.3|719.3|720.3|719.3|0
1688591700000|2023-07-05 21:15:00|720.1|719.1|720|719|720.1|719.1|720|719|3
1688592000000|2023-07-05 21:20:00|719.9|718.9|718.8|717.8|719.9|718.9|718.8|717.8|0
1688592900000|2023-07-05 21:35:00|718.6|717.6|718.5|717.5|718.6|717.6|718.5|717.5|0
1688594100000|2023-07-05 21:55:00|719.9|716.9|719.9|716.9|719.9|716.9|719.9|716.9|0
1688605200000|2023-07-06 01:00:00|721|720|720.3|719.3|721|720|719.9|718.9|14
1688605500000|2023-07-06 01:05:00|720.1|719.1|720.3|719.3|720.3|719.3|720.1|719.1|0
1688605800000|2023-07-06 01:10:00|720.1|719.1|720.5|719.5|720.5|719.5|720.1|719.1|10
1688606100000|2023-07-06 01:15:00|720.4|719.4|719.9|718.9|720.4|719.4|719.9|718.9|3
1688606400000|2023-07-06 01:20:00|720|719|719.8|718.8|720|719|719.8|718.8|1
1688606700000|2023-07-06 01:25:00|719.9|718.9|720|719|720|719|719.9|718.9|0
1688607000000|2023-07-06 01:30:00|720.3|719.3|720.5|719.5|720.5|719.5|720|719|1
1688607300000|2023-07-06 01:35:00|720.4|719.4|720.8|719.8|720.8|719.8|720.3|719.3|3
1688607600000|2023-07-06 01:40:00|720.5|719.5|721|720|721|720|720.5|719.5|20
1688607900000|2023-07-06 01:45:00|720.8|719.8|721.3|720.3|721.5|720.5|720.8|719.8|19
1688608200000|2023-07-06 01:50:00|721.4|720.4|721.8|720.8|721.8|720.8|721.3|720.3|4
1688608500000|2023-07-06 01:55:00|721.9|720.9|722|721|722.3|721.3|721.8|720.8|0
1688608800000|2023-07-06 02:00:00|722.1|721.1|722|721|722.1|721.1|722|721|0
1688609100000|2023-07-06 02:05:00|722.1|721.1|722.3|721.3|722.3|721.3|722|721|0
1688609400000|2023-07-06 02:10:00|722.5|721.5|722.3|721.3|722.5|721.5|722.3|721.3|2
1688610000000|2023-07-06 02:20:00|722.1|721.1|722.5|721.5|722.6|721.6|722.1|721.1|18
1688610300000|2023-07-06 02:25:00|722.4|721.4|722.3|721.3|722.5|721.5|722.3|721.3|14
1688610600000|2023-07-06 02:30:00|722.4|721.4|722|721|722.5|721.5|721.9|720.9|5
1688610900000|2023-07-06 02:35:00|721.9|720.9|721.8|720.8|722|721|721.8|720.8|0
1688611200000|2023-07-06 02:40:00|721.6|720.6|721.3|720.3|721.6|720.6|721.3|720.3|0
1688611500000|2023-07-06 02:45:00|721.4|720.4|721.5|720.5|721.5|720.5|721.3|720.3|3
1688611800000|2023-07-06 02:50:00|721.3|720.3|721.5|720.5|721.5|720.5|721.3|720.3|0
1688612100000|2023-07-06 02:55:00|721.6|720.6|721.5|720.5|721.6|720.6|721.5|720.5|1
1688612400000|2023-07-06 03:00:00|721.4|720.4|721.3|720.3|721.5|720.5|721.3|720.3|15
1688612700000|2023-07-06 03:05:00|721.4|720.4|721.3|720.3|721.6|720.6|721.3|720.3|13
1688613000000|2023-07-06 03:10:00|721.1|720.1|720.8|719.8|721.1|720.1|720.6|719.6|4
1688613300000|2023-07-06 03:15:00|720.6|719.6|720.5|719.5|720.8|719.8|720.3|719.3|24
1688613600000|2023-07-06 03:20:00|720.4|719.4|720.3|719.3|720.4|719.4|720.1|719.1|4
1688613900000|2023-07-06 03:25:00|720.1|719.1|720|719|720.3|719.3|720|719|11
1688614200000|2023-07-06 03:30:00|719.9|718.9|719.6|718.6|719.9|718.9|719.6|718.6|11
1688614500000|2023-07-06 03:35:00|719.8|718.8|719.6|718.6|719.8|718.8|719.6|718.6|0
1688614800000|2023-07-06 03:40:00|719.8|718.8|719.8|718.8|719.8|718.8|719.8|718.8|0
1688615100000|2023-07-06 03:45:00|719.6|718.6|719.6|718.6|719.8|718.8|719.6|718.6|0
1688615400000|2023-07-06 03:50:00|719.5|718.5|718.8|717.8|719.5|718.5|718.8|717.8|4
1688615700000|2023-07-06 03:55:00|719|718|718.8|717.8|719|718|718.5|717.5|55
1688616000000|2023-07-06 04:00:00|718.6|717.6|717.8|716.8|718.8|717.8|717.5|716.5|43
1688616300000|2023-07-06 04:05:00|717.5|716.5|717.8|716.8|717.9|716.9|717.5|716.5|15
1688616600000|2023-07-06 04:10:00|717.6|716.6|717.8|716.8|717.8|716.8|717.5|716.5|3
1688616900000|2023-07-06 04:15:00|717.9|716.9|717.5|716.5|717.9|716.9|717.5|716.5|12
1688617200000|2023-07-06 04:20:00|717.6|716.6|717.8|716.8|717.8|716.8|717.6|716.6|0
1688617500000|2023-07-06 04:25:00|717.5|716.5|718.3|717.3|718.4|717.4|717.5|716.5|9
1688617800000|2023-07-06 04:30:00|718.1|717.1|717.8|716.8|718.3|717.3|717.5|716.5|152
1688618100000|2023-07-06 04:35:00|717.6|716.6|717.8|716.8|717.8|716.8|717.6|716.6|0
1688618400000|2023-07-06 04:40:00|717.9|716.9|717.8|716.8|717.9|716.9|717.8|716.8|0
1688618700000|2023-07-06 04:45:00|717.9|716.9|717.9|716.9|717.9|716.9|717.6|716.6|2
1688619000000|2023-07-06 04:50:00|717.8|716.8|718.1|717.1|718.1|717.1|717.8|716.8|1
1688619600000|2023-07-06 05:00:00|718.3|717.3|718.5|717.5|718.6|717.6|718.3|717.3|9
1688619900000|2023-07-06 05:05:00|718.6|717.6|718.5|717.5|718.6|717.6|718.5|717.5|7
1688620200000|2023-07-06 05:10:00|718.6|717.6|719|718|719|718|718.6|717.6|19
1688620500000|2023-07-06 05:15:00|719.1|718.1|718.9|717.9|719.1|718.1|718.9|717.9|3
1688620800000|2023-07-06 05:20:00|718.8|717.8|718.8|717.8|718.8|717.8|718.8|717.8|5
1688621100000|2023-07-06 05:25:00|718.6|717.6|718.8|717.8|718.8|717.8|718.5|717.5|3
1688621400000|2023-07-06 05:30:00|718.6|717.6|718.5|717.5|718.9|717.9|718.4|717.4|1
1688621700000|2023-07-06 05:35:00|718.4|717.4|717.9|716.9|718.8|717.8|717.8|716.8|5
1688622000000|2023-07-06 05:40:00|717.8|716.8|717.5|716.5|717.9|716.9|717.5|716.5|1
1688622300000|2023-07-06 05:45:00|717.6|716.6|717|716|717.8|716.8|717|716|15
1688622600000|2023-07-06 05:50:00|717.1|716.1|717.5|716.5|717.5|716.5|717.1|716.1|148
1688622900000|2023-07-06 05:55:00|717.6|716.6|717.9|716.9|717.9|716.9|717.6|716.6|13
1688623200000|2023-07-06 06:00:00|718.1|717.1|718.9|717.9|719.1|718.1|717.4|716.4|103
1688623500000|2023-07-06 06:05:00|719|718|719.1|718.1|719.1|718.1|718.6|717.6|171
1688623800000|2023-07-06 06:10:00|718.9|717.9|719.4|718.4|719.4|718.4|718.9|717.9|59
1688624100000|2023-07-06 06:15:00|719.6|718.6|719|718|719.6|718.6|718.8|717.8|36
1688624400000|2023-07-06 06:20:00|719.1|718.1|718.8|717.8|719.1|718.1|718.8|717.8|11
1688624700000|2023-07-06 06:25:00|719.1|718.1|719.3|718.3|719.5|718.5|718.9|717.9|37
1688625000000|2023-07-06 06:30:00|719.4|718.4|719.5|718.5|719.9|718.9|719.1|718.1|146
1688625300000|2023-07-06 06:35:00|719.6|718.6|719.8|718.8|719.9|718.9|719.5|718.5|35
1688625600000|2023-07-06 06:40:00|719.6|718.6|719.1|718.1|719.8|718.8|719.1|718.1|130
1688625900000|2023-07-06 06:45:00|719.3|718.3|719|718|719.6|718.6|719|718|24
1688626200000|2023-07-06 06:50:00|719.1|718.1|719.4|718.4|719.6|718.6|719|718|31
1688626500000|2023-07-06 06:55:00|719.5|718.5|719.5|718.5|719.9|718.9|719.1|718.1|39
1688626800000|2023-07-06 07:00:00|719.6|718.6|719.4|718.4|720.4|719.4|718.5|717.5|263
1688627100000|2023-07-06 07:05:00|719.5|718.5|718.9|717.9|719.8|718.8|718.5|717.5|180
1688627400000|2023-07-06 07:10:00|718.8|717.8|719.5|718.5|719.8|718.8|718.6|717.6|79
1688627700000|2023-07-06 07:15:00|719.6|718.6|720.3|719.3|720.4|719.4|719.3|718.3|73
1688628000000|2023-07-06 07:20:00|720.1|719.1|721.3|720.3|721.4|720.4|720.1|719.1|189
1688628300000|2023-07-06 07:25:00|721.4|720.4|720.6|719.6|721.5|720.5|720.6|719.6|120
1688628600000|2023-07-06 07:30:00|720.8|719.8|720.5|719.5|721.8|720.8|720.1|719.1|419
1688628900000|2023-07-06 07:35:00|720.6|719.6|719.1|718.1|720.9|719.9|719.1|718.1|166
1688629200000|2023-07-06 07:40:00|719.3|718.3|717.9|716.9|719.3|718.3|717.9|716.9|277
1688629500000|2023-07-06 07:45:00|717.8|716.8|716.9|715.9|717.9|716.9|716.6|715.6|365
1688629800000|2023-07-06 07:50:00|716.8|715.8|718.4|717.4|718.4|717.4|716.5|715.5|563
1688630100000|2023-07-06 07:55:00|718.3|717.3|717.3|716.3|718.3|717.3|716.6|715.6|185
1688630400000|2023-07-06 08:00:00|717.4|716.4|720|719|720.4|719.4|716.4|715.4|955
1688630700000|2023-07-06 08:05:00|719.9|718.9|721.1|720.1|721.4|720.4|719.9|718.9|341
1688631000000|2023-07-06 08:10:00|721|720|718.4|717.4|721.1|720.1|717.9|716.9|681
1688631300000|2023-07-06 08:15:00|718.5|717.5|719.9|718.9|720.8|719.8|718.4|717.4|460
1688631600000|2023-07-06 08:20:00|720|719|719.6|718.6|720.9|719.9|719.5|718.5|697
1688631900000|2023-07-06 08:25:00|719.9|718.9|720.6|719.6|720.6|719.6|719.4|718.4|742
1688632200000|2023-07-06 08:30:00|720.4|719.4|719.9|718.9|720.6|719.6|719.1|718.1|1068
1688632500000|2023-07-06 08:35:00|719.6|718.6|720.4|719.4|720.4|719.4|719.1|718.1|405
1688632800000|2023-07-06 08:40:00|720.6|719.6|719.9|718.9|720.6|719.6|719.4|718.4|202
1688633100000|2023-07-06 08:45:00|719.8|718.8|719.8|718.8|720.4|719.4|719.4|718.4|151
1688633400000|2023-07-06 08:50:00|719.6|718.6|720.6|719.6|720.8|719.8|719.3|718.3|292
1688633700000|2023-07-06 08:55:00|720.8|719.8|720.9|719.9|721.1|720.1|720.6|719.6|224
1688634000000|2023-07-06 09:00:00|721|720|720.4|719.4|721.1|720.1|720.1|719.1|259
1688634300000|2023-07-06 09:05:00|720.1|719.1|721.1|720.1|721.1|720.1|720.1|719.1|164
1688634600000|2023-07-06 09:10:00|721.4|720.4|721.6|720.6|722.6|721.6|721.1|720.1|1211
1688634900000|2023-07-06 09:15:00|721.8|720.8|722.3|721.3|722.6|721.6|721.6|720.6|147
1688635200000|2023-07-06 09:20:00|722.1|721.1|721.5|720.5|722.5|721.5|721.4|720.4|232
1688635500000|2023-07-06 09:25:00|721.4|720.4|721.4|720.4|721.4|720.4|720.8|719.8|255
1688635800000|2023-07-06 09:30:00|721.3|720.3|721.4|720.4|721.9|720.9|721.1|720.1|187
1688636100000|2023-07-06 09:35:00|721.5|720.5|720.6|719.6|721.5|720.5|720.4|719.4|211
1688636400000|2023-07-06 09:40:00|720.8|719.8|721.1|720.1|721.5|720.5|720.6|719.6|268
1688636700000|2023-07-06 09:45:00|721|720|720.3|719.3|721.1|720.1|720.1|719.1|264
1688637000000|2023-07-06 09:50:00|720.1|719.1|720.1|719.1|720.8|719.8|720|719|326
1688637300000|2023-07-06 09:55:00|720.3|719.3|720.1|719.1|720.3|719.3|719.5|718.5|580
1688637600000|2023-07-06 10:00:00|720.4|719.4|719.1|718.1|720.4|719.4|718.9|717.9|379
1688637900000|2023-07-06 10:05:00|718.9|717.9|718.6|717.6|719|718|718.4|717.4|227
1688638200000|2023-07-06 10:10:00|718.8|717.8|719|718|719.1|718.1|718.4|717.4|115
1688638500000|2023-07-06 10:15:00|718.9|717.9|717|716|718.9|717.9|716.8|715.8|550
1688638800000|2023-07-06 10:20:00|717.1|716.1|716.4|715.4|717.4|716.4|716.1|715.1|726
1688639100000|2023-07-06 10:25:00|716.1|715.1|717.6|716.6|718.1|717.1|716.1|715.1|543
1688639400000|2023-07-06 10:30:00|717.4|716.4|717.1|716.1|717.6|716.6|717.1|716.1|77
1688639700000|2023-07-06 10:35:00|716.9|715.9|717.1|716.1|717.6|716.6|716.6|715.6|204
1688640000000|2023-07-06 10:40:00|717.3|716.3|717.8|716.8|718.4|717.4|717.3|716.3|177
1688640300000|2023-07-06 10:45:00|717.9|716.9|718.9|717.9|718.9|717.9|717.8|716.8|1281
1688640600000|2023-07-06 10:50:00|718.6|717.6|718.4|717.4|718.6|717.6|718.4|717.4|74
1688640900000|2023-07-06 10:55:00|718.5|717.5|718.8|717.8|718.9|717.9|718.4|717.4|91
1688641200000|2023-07-06 11:00:00|718.6|717.6|718.6|717.6|719.4|718.4|718|717|483
1688641500000|2023-07-06 11:05:00|718.8|717.8|720.5|719.5|721.4|720.4|718.8|717.8|710
1688641800000|2023-07-06 11:10:00|720.4|719.4|720.6|719.6|721.1|720.1|720.4|719.4|290
1688642100000|2023-07-06 11:15:00|720.5|719.5|719.5|718.5|720.6|719.6|718.9|717.9|390
1688642400000|2023-07-06 11:20:00|719.6|718.6|720.1|719.1|720.6|719.6|719.5|718.5|127
1688642700000|2023-07-06 11:25:00|720.3|719.3|721|720|721.1|720.1|720.1|719.1|354
1688643000000|2023-07-06 11:30:00|720.9|719.9|720.1|719.1|721.3|720.3|720|719|254
1688643300000|2023-07-06 11:35:00|720.4|719.4|720|719|720.6|719.6|720|719|215
1688643600000|2023-07-06 11:40:00|719.9|718.9|718.9|717.9|720.1|719.1|718.3|717.3|432
1688643900000|2023-07-06 11:45:00|719|718|720.3|719.3|720.3|719.3|718.9|717.9|49
1688644200000|2023-07-06 11:50:00|720.1|719.1|719.3|718.3|720.3|719.3|719.3|718.3|106
1688644500000|2023-07-06 11:55:00|719.1|718.1|719.9|718.9|720|719|719.1|718.1|626
1688644800000|2023-07-06 12:00:00|719.6|718.6|719.1|718.1|720.1|719.1|719|718|89
1688645100000|2023-07-06 12:05:00|719|718|718.8|717.8|719.5|718.5|718.1|717.1|229
1688645400000|2023-07-06 12:10:00|718.6|717.6|718.9|717.9|719.5|718.5|718.4|717.4|384
1688645700000|2023-07-06 12:15:00|718.8|717.8|716.4|715.4|719.1|718.1|715.5|714.5|1414
1688646000000|2023-07-06 12:20:00|716.3|715.3|715.9|714.9|716.5|715.5|715.6|714.6|537
1688646300000|2023-07-06 12:25:00|715.8|714.8|715.3|714.3|715.9|714.9|715.1|714.1|436
1688646600000|2023-07-06 12:30:00|715.1|714.1|711.9|710.9|715.1|714.1|711.4|710.4|1552
1688646900000|2023-07-06 12:35:00|711.8|710.8|712|711|713.4|712.4|711.8|710.8|518
1688647200000|2023-07-06 12:40:00|711.9|710.9|710.9|709.9|712.4|711.4|710.1|709.1|777
1688647500000|2023-07-06 12:45:00|710.8|709.8|711.4|710.4|712.1|711.1|710.1|709.1|671
1688647800000|2023-07-06 12:50:00|711.6|710.6|711.9|710.9|712.8|711.8|711.1|710.1|523
1688648100000|2023-07-06 12:55:00|712|711|712.1|711.1|712.8|711.8|711.4|710.4|740
1688648400000|2023-07-06 13:00:00|712.3|711.3|713.9|712.9|714.5|713.5|712|711|465
1688648700000|2023-07-06 13:05:00|714|713|714.5|713.5|715.4|714.4|713.6|712.6|446
1688649000000|2023-07-06 13:10:00|714.4|713.4|716.6|715.6|716.6|715.6|714.4|713.4|593
1688649300000|2023-07-06 13:15:00|716.8|715.8|717.9|716.9|718.6|717.6|716.4|715.4|1288
1688649600000|2023-07-06 13:20:00|718|717|718.1|717.1|718.3|717.3|716.4|715.4|763
1688649900000|2023-07-06 13:25:00|718|717|717.1|716.1|718.4|717.4|716.5|715.5|805
1688650200000|2023-07-06 13:30:00|717|716|716.8|715.8|717.1|716.1|715.9|714.9|346
1688650500000|2023-07-06 13:35:00|716.6|715.6|714.9|713.9|717.6|716.6|714.8|713.8|871
1688650800000|2023-07-06 13:40:00|714.8|713.8|714.6|713.6|715.6|714.6|714.1|713.1|492
1688651100000|2023-07-06 13:45:00|714.9|713.9|714.4|713.4|715.4|714.4|714.4|713.4|410
1688651400000|2023-07-06 13:50:00|714.5|713.5|709.6|708.6|714.5|713.5|708.9|707.9|1645
1688651700000|2023-07-06 13:55:00|709.4|708.4|705.9|704.9|709.6|708.6|705.9|704.9|1666
1688652000000|2023-07-06 14:00:00|705.6|704.6|705.1|704.1|705.9|704.9|703.5|702.5|1455
1688652300000|2023-07-06 14:05:00|705|704|704.6|703.6|705.1|704.1|702.9|701.9|1376
1688652600000|2023-07-06 14:10:00|704.8|703.8|703.8|702.8|705|704|702.9|701.9|861
1688652900000|2023-07-06 14:15:00|703.9|702.9|707.8|706.8|708.8|707.8|703.5|702.5|1196
1688653200000|2023-07-06 14:20:00|707.9|706.9|705.3|704.3|707.9|706.9|705.3|704.3|700
1688653500000|2023-07-06 14:25:00|705.4|704.4|704.1|703.1|705.6|704.6|703.9|702.9|819
1688653800000|2023-07-06 14:30:00|703.9|702.9|703.6|702.6|704.9|703.9|703.4|702.4|725
1688654100000|2023-07-06 14:35:00|703.8|702.8|704.9|703.9|705.1|704.1|703.6|702.6|446
1688654400000|2023-07-06 14:40:00|705|704|707.9|706.9|708|707|704.9|703.9|707
1688654700000|2023-07-06 14:45:00|707.8|706.8|709.1|708.1|709.1|708.1|707.1|706.1|692
1688655000000|2023-07-06 14:50:00|709.3|708.3|711|710|711.5|710.5|708.4|707.4|532
1688655300000|2023-07-06 14:55:00|711.1|710.1|711.3|710.3|712.4|711.4|710.6|709.4|805
1688655600000|2023-07-06 15:00:00|712.4|709.4|714|713|714.6|713.6|712.4|709.4|1144
1688655900000|2023-07-06 15:05:00|713.9|712.9|716.1|715.1|716.9|715.9|713.5|712.5|1825
1688656200000|2023-07-06 15:10:00|716.8|715.8|714|713|716.8|715.8|713.3|712.3|2191
1688656500000|2023-07-06 15:15:00|713.9|712.9|710.9|709.9|714.1|713.1|710.6|709.6|2092
1688656800000|2023-07-06 15:20:00|711|710|709.4|708.4|712.1|711.1|708.9|707.9|1199
1688657100000|2023-07-06 15:25:00|709.6|708.6|708.6|707.6|710.1|709.1|706.9|705.9|3201
1688657400000|2023-07-06 15:30:00|708.4|707.4|710.4|709.4|710.6|709.6|706.5|705.5|1839
1688657700000|2023-07-06 15:35:00|710.5|709.5|711|710|711.6|710.6|710|709|778
1688658000000|2023-07-06 15:40:00|711.1|710.1|711.4|710.4|711.6|710.6|709.1|708.1|590
1688658300000|2023-07-06 15:45:00|711.3|710.3|711.5|710.5|712.4|711.4|710.8|709.8|488
1688658600000|2023-07-06 15:50:00|711.6|710.6|711.1|710.1|712.1|711.1|710.9|709.9|282
1688658900000|2023-07-06 15:55:00|711|710|712.6|711.6|712.6|711.6|710.9|709.9|595
1688659200000|2023-07-06 16:00:00|712.5|711.5|711.5|710.5|713.4|712.4|711.1|710.1|436
1688659500000|2023-07-06 16:05:00|711.6|710.6|710.9|709.9|712.5|711.5|710.9|709.9|154
1688659800000|2023-07-06 16:10:00|711.1|710.1|709.1|708.1|711.3|710.3|708.9|707.9|309
1688660100000|2023-07-06 16:15:00|708.9|707.9|710.3|709.3|710.3|709.3|708.1|707.1|198
1688660400000|2023-07-06 16:20:00|710.1|709.1|710.5|709.5|712|711|710.1|709.1|272
1688660700000|2023-07-06 16:25:00|710.4|709.4|711.6|710.6|712|711|709.9|708.9|172
1688661000000|2023-07-06 16:30:00|711.8|710.8|712.8|711.8|713.1|712.1|711.6|710.6|207
1688661300000|2023-07-06 16:35:00|712.6|711.6|713.3|712.3|713.6|712.6|712.6|711.6|222
1688661600000|2023-07-06 16:40:00|713.1|712.1|713.4|712.4|714|713|713.1|712.1|111
1688661900000|2023-07-06 16:45:00|713.3|712.3|713.1|712.1|713.9|712.9|713|712|158
1688662200000|2023-07-06 16:50:00|713.3|712.3|714|713|714.6|713.6|713.3|712.3|454
1688662500000|2023-07-06 16:55:00|714.1|713.1|715.6|714.6|715.9|714.9|714|713|228
1688662800000|2023-07-06 17:00:00|715.9|714.9|717.9|716.9|718.4|717.4|715.9|714.9|376
1688663100000|2023-07-06 17:05:00|718|717|716.6|715.6|718.3|717.3|716.3|715.3|274
1688663400000|2023-07-06 17:10:00|716.5|715.5|716.3|715.3|717.4|716.4|716.3|715.3|157
1688663700000|2023-07-06 17:15:00|716.4|715.4|715.6|714.6|716.8|715.8|715.5|714.5|199
1688664000000|2023-07-06 17:20:00|715.4|714.4|714.4|713.4|716.1|715.1|714|713|198
1688664300000|2023-07-06 17:25:00|714.3|713.3|714|713|715|714|713.8|712.8|176
1688664600000|2023-07-06 17:30:00|714.1|713.1|715.4|714.4|715.9|714.9|714|713|199
1688664900000|2023-07-06 17:35:00|715.5|714.5|716.3|715.3|716.4|715.4|714.8|713.8|79
1688665200000|2023-07-06 17:40:00|716.4|715.4|717.5|716.5|717.8|716.8|716.3|715.3|87
1688665500000|2023-07-06 17:45:00|717.6|716.6|717.6|716.6|718.4|717.4|717.5|716.5|144
1688665800000|2023-07-06 17:50:00|717.8|716.8|717.4|716.4|718.4|717.4|717.1|716.1|142
1688666100000|2023-07-06 17:55:00|717.3|716.3|717.4|716.4|717.5|716.5|716.5|715.5|564
1688666400000|2023-07-06 18:00:00|717.3|716.3|716.8|715.8|717.6|716.6|716.4|715.4|295
1688666700000|2023-07-06 18:05:00|716.6|715.6|716.5|715.5|716.6|715.6|715.6|714.6|154
1688667000000|2023-07-06 18:10:00|716.4|715.4|717.5|716.5|718.6|717.6|716.4|715.4|241
1688667300000|2023-07-06 18:15:00|717.6|716.6|717.3|716.3|717.9|716.9|716.6|715.6|265
1688667600000|2023-07-06 18:20:00|717.1|716.1|717.3|716.3|717.6|716.6|716.9|715.9|176
1688667900000|2023-07-06 18:25:00|717.4|716.4|715.5|714.5|717.8|716.8|715.3|714.3|692
1688668200000|2023-07-06 18:30:00|715.6|714.6|716.6|715.6|716.8|715.8|715.5|714.5|414
1688668500000|2023-07-06 18:35:00|716.8|715.8|717.4|716.4|717.6|716.6|716.8|715.8|66
1688668800000|2023-07-06 18:40:00|717.6|716.6|717.4|716.4|717.8|716.8|717.4|716.4|54
1688669100000|2023-07-06 18:45:00|717.5|716.5|718.1|717.1|718.3|717.3|717.5|716.5|87
1688669400000|2023-07-06 18:50:00|718.3|717.3|718.3|717.3|718.4|717.4|718|717|25
1688669700000|2023-07-06 18:55:00|718.4|717.4|718.9|717.9|718.9|717.9|718.3|717.3|16
1688670000000|2023-07-06 19:00:00|719|718|718.8|717.8|719.1|718.1|718.4|717.4|62
1688670300000|2023-07-06 19:05:00|718.6|717.6|718.8|717.8|718.8|717.8|718.6|717.6|20
1688670600000|2023-07-06 19:10:00|718.6|717.6|718.3|717.3|718.8|717.8|718|717|40
1688670900000|2023-07-06 19:15:00|718.4|717.4|717.9|716.9|718.4|717.4|717.9|716.9|16
1688671200000|2023-07-06 19:20:00|718|717|718.4|717.4|718.5|717.5|718|717|55
1688671500000|2023-07-06 19:25:00|718.5|717.5|718.3|717.3|718.5|717.5|718.3|717.3|5
1688671800000|2023-07-06 19:30:00|718.4|717.4|718.4|717.4|718.5|717.5|718.3|717.3|19
1688672100000|2023-07-06 19:35:00|718.5|717.5|718.5|717.5|718.6|717.6|718.3|717.3|28
1688672400000|2023-07-06 19:40:00|718.6|717.6|718.4|717.4|718.6|717.6|718.4|717.4|7
1688672700000|2023-07-06 19:45:00|718.5|717.5|718.6|717.6|718.6|717.6|718.3|717.3|23
1688673000000|2023-07-06 19:50:00|718.8|717.8|718.4|717.4|718.8|717.8|718.4|717.4|63
1688673300000|2023-07-06 19:55:00|718.5|717.5|718.1|717.1|718.6|717.6|718.1|717.1|135
1688673600000|2023-07-06 20:00:00|718.4|717.4|718.3|717.3|718.4|717.4|718.1|717.1|5
1688673900000|2023-07-06 20:05:00|718.1|717.1|717.8|716.8|718.1|717.1|717.8|716.8|58
1688674200000|2023-07-06 20:10:00|717.9|716.9|717.9|716.9|717.9|716.9|717.8|716.8|17
1688674500000|2023-07-06 20:15:00|718|717|717.9|716.9|718.1|717.1|717.8|716.8|2
1688674800000|2023-07-06 20:20:00|718|717|718.1|717.1|718.1|717.1|717.9|716.9|9
1688675100000|2023-07-06 20:25:00|718|717|718|717|718.1|717.1|717.9|716.9|1
1688675400000|2023-07-06 20:30:00|717.9|716.9|717.9|716.9|718.1|717.1|717.8|716.8|6
1688675700000|2023-07-06 20:35:00|717.8|716.8|717.9|716.9|717.9|716.9|717.8|716.8|4
1688676000000|2023-07-06 20:40:00|718|717|718.3|717.3|718.3|717.3|717.9|716.9|5
1688676300000|2023-07-06 20:45:00|718.4|717.4|718.3|717.3|718.4|717.4|718.3|717.3|5
1688676600000|2023-07-06 20:50:00|718.4|717.4|718.3|717.3|718.4|717.4|718.3|717.3|12
1688676900000|2023-07-06 20:55:00|718.4|717.4|718.3|717.3|718.5|717.5|718|717|67
1688677200000|2023-07-06 21:00:00|718.1|717.1|718.1|717.1|718.1|717.1|718|717|1
1688677500000|2023-07-06 21:05:00|||||||||25
1688678400000|2023-07-06 21:20:00|718.3|717.3|718.3|717.3|718.3|717.3|718.3|717.3|0
1688679600000|2023-07-06 21:40:00|718.1|717.1|718|717|718.1|717.1|718|717|0
1688679900000|2023-07-06 21:45:00|718.1|717.1|718.1|717.1|718.3|717.3|718.1|717.1|0
1688680500000|2023-07-06 21:55:00|718.4|715.4|718.4|715.4|718.4|715.4|718.4|715.4|0
1688691600000|2023-07-07 01:00:00|718.3|717.3|718|717|718.5|717.5|717.8|716.8|47
1688691900000|2023-07-07 01:05:00|717.8|716.8|717.8|716.8|718|717|717.5|716.5|26
1688692200000|2023-07-07 01:10:00|717.6|716.6|717.8|716.8|717.8|716.8|717.4|716.4|12
1688692500000|2023-07-07 01:15:00|717.9|716.9|718|717|718|717|717.8|716.8|1
1688692800000|2023-07-07 01:20:00|717.9|716.9|717.5|716.5|718|717|717.5|716.5|5
1688693100000|2023-07-07 01:25:00|717.6|716.6|717.4|716.4|717.8|716.8|717.4|716.4|7
1688693400000|2023-07-07 01:30:00|717.5|716.5|717.6|716.6|718|717|717.4|716.4|12
1688693700000|2023-07-07 01:35:00|717.8|716.8|717.5|716.5|717.8|716.8|717.3|716.3|1
1688694000000|2023-07-07 01:40:00|717.8|716.8|717.8|716.8|717.8|716.8|717.6|716.6|0
1688694300000|2023-07-07 01:45:00|717.5|716.5|717.8|716.8|717.9|716.9|717.5|716.5|0
1688694600000|2023-07-07 01:50:00|717.5|716.5|717.5|716.5|717.5|716.5|717.4|716.4|0
1688694900000|2023-07-07 01:55:00|717.6|716.6|717.6|716.6|717.6|716.6|717.6|716.6|0
1688695200000|2023-07-07 02:00:00|717.5|716.5|717.8|716.8|718|717|717.5|716.5|0
1688695500000|2023-07-07 02:05:00|717.5|716.5|717.5|716.5|717.5|716.5|717.5|716.5|0
1688695800000|2023-07-07 02:10:00|717.6|716.6|717.5|716.5|717.6|716.6|717.5|716.5|0
1688696100000|2023-07-07 02:15:00|717.6|716.6|717.8|716.8|717.9|716.9|717.5|716.5|0
1688696400000|2023-07-07 02:20:00|717.5|716.5|717.8|716.8|717.9|716.9|717.5|716.5|1
1688697000000|2023-07-07 02:30:00|717.9|716.9|717.8|716.8|718.1|717.1|717.8|716.8|6
1688697300000|2023-07-07 02:35:00|717.6|716.6|717.8|716.8|717.9|716.9|717.6|716.6|0
1688697600000|2023-07-07 02:40:00|718|717|718.3|717.3|718.3|717.3|717.8|716.8|35
1688697900000|2023-07-07 02:45:00|718.1|717.1|718.3|717.3|718.3|717.3|718|717|0
1688698200000|2023-07-07 02:50:00|718.4|717.4|718.4|717.4|718.5|717.5|718.3|717.3|3
1688698800000|2023-07-07 03:00:00|718.6|717.6|718.8|717.8|719|718|718.4|717.4|28
1688699100000|2023-07-07 03:05:00|719|718|718.8|717.8|719|718|718.8|717.8|0
1688699400000|2023-07-07 03:10:00|718.9|717.9|719|718|719|718|718.8|717.8|0
1688699700000|2023-07-07 03:15:00|718.9|717.9|719.1|718.1|719.3|718.3|718.9|717.9|0
1688700000000|2023-07-07 03:20:00|719|718|719|718|719.4|718.4|719|718|70
1688700300000|2023-07-07 03:25:00|719.1|718.1|719.3|718.3|719.4|718.4|719|718|87
1688700900000|2023-07-07 03:35:00|719.4|718.4|719.4|718.4|719.4|718.4|719.3|718.3|2
1688701200000|2023-07-07 03:40:00|719.3|718.3|719.3|718.3|719.3|718.3|719.3|718.3|0
1688701500000|2023-07-07 03:45:00|719.4|718.4|720.3|719.3|720.4|719.4|719.4|718.4|121
1688701800000|2023-07-07 03:50:00|720.4|719.4|720.3|719.3|720.4|719.4|720.3|719.3|1
1688702400000|2023-07-07 04:00:00|720.4|719.4|720.3|719.3|720.4|719.4|720.1|719.1|2
1688702700000|2023-07-07 04:05:00|720.1|719.1|720.3|719.3|720.3|719.3|720.1|719.1|4
1688703300000|2023-07-07 04:15:00|720.1|719.1|720.1|719.1|720.1|719.1|720.1|719.1|0
1688703600000|2023-07-07 04:20:00|719.9|718.9|719.9|718.9|719.9|718.9|719.9|718.9|3
1688703900000|2023-07-07 04:25:00|720.1|719.1|720.3|719.3|720.3|719.3|720.1|719.1|7
1688704200000|2023-07-07 04:30:00|720.4|719.4|720.3|719.3|720.4|719.4|720.3|719.3|0
1688705100000|2023-07-07 04:45:00|720.4|719.4|720.3|719.3|720.4|719.4|720.3|719.3|2
1688705400000|2023-07-07 04:50:00|||||||||2
1688705700000|2023-07-07 04:55:00|||||||||1
1688706000000|2023-07-07 05:00:00|720.1|719.1|720.3|719.3|720.3|719.3|720.1|719.1|2
1688706300000|2023-07-07 05:05:00|720.1|719.1|720.3|719.3|720.4|719.4|720.1|719.1|73
1688706600000|2023-07-07 05:10:00|720.4|719.4|720.4|719.4|720.4|719.4|720.3|719.3|163
1688706900000|2023-07-07 05:15:00|720.6|719.6|721.3|720.3|721.3|720.3|720.6|719.6|13
1688707200000|2023-07-07 05:20:00|721.1|720.1|721.3|720.3|721.3|720.3|721.1|720.1|2
1688707500000|2023-07-07 05:25:00|721.4|720.4|721.3|720.3|721.4|720.4|721.3|720.3|4
1688707800000|2023-07-07 05:30:00|721.4|720.4|721.3|720.3|721.4|720.4|721.1|720.1|13
1688708100000|2023-07-07 05:35:00|721.4|720.4|721.8|720.8|721.9|720.9|721.3|720.3|4
1688708400000|2023-07-07 05:40:00|721.6|720.6|721.5|720.5|721.8|720.8|721.5|720.5|6
1688708700000|2023-07-07 05:45:00|721.6|720.6|721.5|720.5|721.6|720.6|721.1|720.1|50
1688709000000|2023-07-07 05:50:00|721.6|720.6|722.3|721.3|722.3|721.3|721.6|720.6|135
1688709300000|2023-07-07 05:55:00|722.1|721.1|722.1|721.1|722.3|721.3|722|721|3
1688709600000|2023-07-07 06:00:00|722|721|722.1|721.1|722.1|721.1|721.9|720.9|90
1688709900000|2023-07-07 06:05:00|722.3|721.3|722.3|721.3|722.4|721.4|722.1|721.1|79
1688710200000|2023-07-07 06:10:00|722.1|721.1|722.9|721.9|722.9|721.9|722.1|721.1|202
1688710500000|2023-07-07 06:15:00|723.6|722.6|723.5|722.5|723.6|722.6|722.8|721.8|470
1688710800000|2023-07-07 06:20:00|723.6|722.6|722.8|721.8|723.6|722.6|722.8|721.8|69
1688711100000|2023-07-07 06:25:00|722.5|721.5|722.3|721.3|722.5|721.5|722|721|33
1688711400000|2023-07-07 06:30:00|722.4|721.4|723|722|723|722|722.4|721.4|262
1688711700000|2023-07-07 06:35:00|722.9|721.9|723.5|722.5|723.5|722.5|722.9|721.9|145
1688712000000|2023-07-07 06:40:00|723.6|722.6|723.1|722.1|723.9|722.9|723.1|722.1|213
1688712300000|2023-07-07 06:45:00|723.5|722.5|723.1|722.1|723.6|722.6|723.1|722.1|67
1688712600000|2023-07-07 06:50:00|722.9|721.9|722.6|721.6|723.1|722.1|722.4|721.4|40
1688712900000|2023-07-07 06:55:00|722.8|721.8|723.4|722.4|723.4|722.4|722.6|721.6|229
1688713200000|2023-07-07 07:00:00|723.1|722.1|725.9|724.9|726.3|725.3|723.1|722.1|1073
1688713500000|2023-07-07 07:05:00|726|725|727.4|726.4|727.9|726.9|725.9|724.9|745
1688713800000|2023-07-07 07:10:00|727.5|726.5|727.1|726.1|727.5|726.5|726.6|725.6|612
1688714100000|2023-07-07 07:15:00|727.4|726.4|726.9|725.9|727.6|726.6|726.9|725.9|268
1688714400000|2023-07-07 07:20:00|727|726|724.9|723.9|727|726|723.5|722.5|749
1688714700000|2023-07-07 07:25:00|724.8|723.8|724.1|723.1|726|725|724.1|723.1|332
1688715000000|2023-07-07 07:30:00|724.3|723.3|726.1|725.1|726.8|725.8|724.1|723.1|315
1688715300000|2023-07-07 07:35:00|726|725|726.1|725.1|726.9|725.9|725.9|724.9|355
1688715600000|2023-07-07 07:40:00|726|725|725|724|726.5|725.5|724.6|723.6|334
1688715900000|2023-07-07 07:45:00|725.1|724.1|723.1|722.1|725.1|724.1|722.1|721.1|467
1688716200000|2023-07-07 07:50:00|723|722|722.9|721.9|723.3|722.3|722.3|721.3|231
1688716500000|2023-07-07 07:55:00|722.8|721.8|724|723|724|723|722.4|721.4|191
1688716800000|2023-07-07 08:00:00|724.1|723.1|723|722|724.4|723.4|722.9|721.9|618
1688717100000|2023-07-07 08:05:00|722.9|721.9|721.8|720.8|723.1|722.1|721|720|523
1688717400000|2023-07-07 08:10:00|721.6|720.6|721.5|720.5|721.8|720.8|719.9|718.9|338
1688717700000|2023-07-07 08:15:00|721.4|720.4|722.5|721.5|722.8|721.8|721.4|720.4|365
1688718000000|2023-07-07 08:20:00|722.6|721.6|721|720|722.6|721.6|720.9|719.9|634
1688718300000|2023-07-07 08:25:00|721.6|720.6|721.8|720.8|723|722|721.4|720.4|565
1688718600000|2023-07-07 08:30:00|721.6|720.6|721.6|720.6|722.6|721.6|721.4|720.4|779
1688718900000|2023-07-07 08:35:00|721.8|720.8|722.4|721.4|722.9|721.9|721|720|324
1688719200000|2023-07-07 08:40:00|722.3|721.3|721.8|720.8|722.5|721.5|721.4|720.4|127
1688719500000|2023-07-07 08:45:00|721.6|720.6|721.1|720.1|721.9|720.9|720.9|719.9|587
1688719800000|2023-07-07 08:50:00|720.9|719.9|721.5|720.5|722|721|720.1|719.1|436
1688720100000|2023-07-07 08:55:00|721.6|720.6|720.8|719.8|721.6|720.6|720.1|719.1|639
1688720400000|2023-07-07 09:00:00|720.6|719.6|721.9|720.9|722.1|721.1|720.6|719.6|395
1688720700000|2023-07-07 09:05:00|722|721|722.1|721.1|722.1|721.1|721.4|720.4|175
1688721000000|2023-07-07 09:10:00|722|721|721.4|720.4|722|721|721.1|720.1|559
1688721300000|2023-07-07 09:15:00|721.3|720.3|723|722|723.4|722.4|721.1|720.1|411
1688721600000|2023-07-07 09:20:00|722.9|721.9|722.9|721.9|723.1|722.1|722.3|721.3|213
1688721900000|2023-07-07 09:25:00|723|722|723.1|722.1|723.4|722.4|722.6|721.6|316
1688722200000|2023-07-07 09:30:00|722.9|721.9|723.9|722.9|724.3|723.3|722.8|721.8|408
1688722500000|2023-07-07 09:35:00|724|723|724.9|723.9|725.4|724.4|723.9|722.9|313
1688722800000|2023-07-07 09:40:00|725.1|724.1|725.6|724.6|725.6|724.6|724.9|723.9|929
1688723100000|2023-07-07 09:45:00|725.8|724.8|725.1|724.1|725.9|724.9|725.1|724.1|177
1688723400000|2023-07-07 09:50:00|724.9|723.9|724.8|723.8|725.4|724.4|724.8|723.8|157
1688723700000|2023-07-07 09:55:00|724.9|723.9|725.6|724.6|725.9|724.9|724.9|723.9|149
1688724000000|2023-07-07 10:00:00|725.4|724.4|725.6|724.6|725.8|724.8|724.9|723.9|299
1688724300000|2023-07-07 10:05:00|725.5|724.5|725.6|724.6|725.9|724.9|725.5|724.5|143
1688724600000|2023-07-07 10:10:00|725.8|724.8|724.9|723.9|725.8|724.8|724.6|723.6|396
1688724900000|2023-07-07 10:15:00|724.8|723.8|725.5|724.5|725.6|724.6|724.8|723.8|98
1688725200000|2023-07-07 10:20:00|725.4|724.4|725.4|724.4|725.6|724.6|725.3|724.3|165
1688725500000|2023-07-07 10:25:00|725.6|724.6|725.1|724.1|725.9|724.9|725.1|724.1|283
1688725800000|2023-07-07 10:30:00|724.9|723.9|724.1|723.1|725.1|724.1|724|723|308
1688726100000|2023-07-07 10:35:00|724.3|723.3|722.1|721.1|724.4|723.4|722.1|721.1|508
1688726400000|2023-07-07 10:40:00|721.9|720.9|722.1|721.1|722.4|721.4|721.9|720.9|111
1688726700000|2023-07-07 10:45:00|722|721|721.9|720.9|722.1|721.1|721.4|720.4|1228
1688727000000|2023-07-07 10:50:00|722.4|721.4|722.6|721.6|722.6|721.6|722.1|721.1|104
1688727300000|2023-07-07 10:55:00|722.4|721.4|722.4|721.4|722.6|721.6|722.1|721.1|132
1688727600000|2023-07-07 11:00:00|722.5|721.5|723.4|722.4|723.4|722.4|722.5|721.5|99
1688727900000|2023-07-07 11:05:00|723.3|722.3|723.4|722.4|723.4|722.4|723.1|722.1|73
1688728200000|2023-07-07 11:10:00|723.1|722.1|723|722|723.3|722.3|722.9|721.9|56
1688728500000|2023-07-07 11:15:00|722.9|721.9|722|721|723.1|722.1|721.4|720.4|285
1688728800000|2023-07-07 11:20:00|721.9|720.9|721.6|720.6|722.3|721.3|721.5|720.5|147
1688729100000|2023-07-07 11:25:00|721.9|720.9|721.9|720.9|722.4|721.4|721.9|720.9|56
1688729400000|2023-07-07 11:30:00|722|721|722.5|721.5|723.1|722.1|722|721|65
1688729700000|2023-07-07 11:35:00|722.4|721.4|722|721|722.6|721.6|721.9|720.9|80
1688730000000|2023-07-07 11:40:00|722.1|721.1|722.1|721.1|722.4|721.4|721.9|720.9|38
1688730300000|2023-07-07 11:45:00|722|721|722.9|721.9|722.9|721.9|722|721|186
1688730600000|2023-07-07 11:50:00|722.6|721.6|721.6|720.6|722.9|721.9|721.6|720.6|402
1688730900000|2023-07-07 11:55:00|721.4|720.4|720.1|719.1|721.5|720.5|720|719|355
1688731200000|2023-07-07 12:00:00|719.9|718.9|719.3|718.3|720.4|719.4|719.1|718.1|354
1688731500000|2023-07-07 12:05:00|719.1|718.1|718.1|717.1|719.1|718.1|717.9|716.9|434
1688731800000|2023-07-07 12:10:00|718|717|718.3|717.3|718.3|717.3|717.4|716.4|368
1688732100000|2023-07-07 12:15:00|718.1|717.1|718|717|718.4|717.4|717.9|716.9|109
1688732400000|2023-07-07 12:20:00|717.9|716.9|718.5|717.5|718.9|717.9|717.6|716.6|305
1688732700000|2023-07-07 12:25:00|718.4|717.4|719.5|718.5|719.5|718.5|718.1|717.1|476
1688733000000|2023-07-07 12:30:00|719.6|718.6|722.8|721.8|722.9|721.9|719.3|718.3|898
1688733300000|2023-07-07 12:35:00|722.9|721.9|722.5|721.5|723.1|722.1|721.9|720.9|334
1688733600000|2023-07-07 12:40:00|722.6|721.6|720.4|719.4|722.6|721.6|718.5|717.5|428
1688733900000|2023-07-07 12:45:00|720.5|719.5|722.8|721.8|722.9|721.9|720.4|719.4|854
1688734200000|2023-07-07 12:50:00|722.9|721.9|723.6|722.6|723.9|722.9|722.9|721.9|294
1688734500000|2023-07-07 12:55:00|723.5|722.5|722.6|721.6|723.8|722.8|722.4|721.4|154
1688734800000|2023-07-07 13:00:00|722.5|721.5|721.1|720.1|722.5|721.5|720.1|719.1|574
1688735100000|2023-07-07 13:05:00|720.9|719.9|719.5|718.5|721|720|717.9|716.9|284
1688735400000|2023-07-07 13:10:00|719.4|718.4|720.4|719.4|721.1|720.1|718.5|717.5|376
1688735700000|2023-07-07 13:15:00|720.5|719.5|719.3|718.3|721.1|720.1|719.1|718.1|659
1688736000000|2023-07-07 13:20:00|719.4|718.4|720.5|719.5|720.9|719.9|719.3|718.3|290
1688736300000|2023-07-07 13:25:00|720.4|719.4|720.5|719.5|721.4|720.4|720.1|719.1|372
1688736600000|2023-07-07 13:30:00|720.4|719.4|723.6|722.6|723.6|722.6|720.3|719.3|464
1688736900000|2023-07-07 13:35:00|723.9|722.9|724.8|723.8|725.1|724.1|722.4|721.4|594
1688737200000|2023-07-07 13:40:00|724.6|723.6|726.1|725.1|726.9|725.9|724.4|723.4|1815
1688737500000|2023-07-07 13:45:00|726|725|729.3|728.3|729.3|728.3|725.5|724.5|975
1688737800000|2023-07-07 13:50:00|729.4|728.4|729.3|728.3|730.9|729.9|729.1|728.1|827
1688738100000|2023-07-07 13:55:00|729.1|728.1|732.1|731.1|732.1|731.1|729.1|728.1|1669
1688738400000|2023-07-07 14:00:00|732.4|731.4|732|731|734.4|733.4|731.3|730.3|2453
1688738700000|2023-07-07 14:05:00|731.9|730.9|732.9|731.9|733.4|732.4|731.6|730.6|395
1688739000000|2023-07-07 14:10:00|733|732|733.3|732.3|734.1|733.1|732.6|731.6|955
1688739300000|2023-07-07 14:15:00|733.4|732.4|732.1|731.1|734|733|730.6|729.6|692
1688739600000|2023-07-07 14:20:00|732|731|732.8|731.8|733.1|732.1|731.4|730.4|392
1688739900000|2023-07-07 14:25:00|732.9|731.9|733.9|732.9|734.1|733.1|732.3|731.3|543
1688740200000|2023-07-07 14:30:00|734.1|733.1|735.6|734.6|735.8|734.8|733.6|732.6|1024
1688740500000|2023-07-07 14:35:00|735.4|734.4|736.1|735.1|736.6|735.6|734.9|733.9|1505
1688740800000|2023-07-07 14:40:00|736|735|735.1|734.1|736.6|735.6|734.8|733.8|583
1688741100000|2023-07-07 14:45:00|734.9|733.9|735.3|734.3|735.4|734.4|734.5|733.5|1181
1688741400000|2023-07-07 14:50:00|735.4|734.4|734.5|733.5|735.4|734.4|734|733|638
1688741700000|2023-07-07 14:55:00|734.4|733.4|736.6|735.6|737.4|736.4|734.4|733.4|721
1688742000000|2023-07-07 15:00:00|736.5|735.5|738|737|738.6|737.6|736.5|735.5|1037
1688742300000|2023-07-07 15:05:00|738.1|737.1|736.3|735.3|738.3|737.3|735.9|734.9|701
1688742600000|2023-07-07 15:10:00|736.1|735.1|733.6|732.6|736.9|735.9|733|732|1223
1688742900000|2023-07-07 15:15:00|733.8|732.8|734.4|733.4|735.5|734.5|733.1|732.1|1038
1688743200000|2023-07-07 15:20:00|734.3|733.3|733.4|732.4|734.6|733.6|730.9|729.9|2371
1688743500000|2023-07-07 15:25:00|733.3|732.3|733.6|732.6|734.9|733.9|732.6|731.6|1848
1688743800000|2023-07-07 15:30:00|733.5|732.5|736.8|735.8|737|736|733.4|732.4|1978
1688744100000|2023-07-07 15:35:00|736.9|735.9|738.1|737.1|738.4|737.4|736.6|735.6|1262
1688744400000|2023-07-07 15:40:00|737.9|736.9|736.9|735.9|738.4|737.4|736.9|735.9|426
1688744700000|2023-07-07 15:45:00|736.8|735.8|736.8|735.8|737.4|736.4|736.4|735.4|466
1688745000000|2023-07-07 15:50:00|736.6|735.6|738.9|737.9|738.9|737.9|736.6|735.6|173
1688745300000|2023-07-07 15:55:00|738.8|737.8|739|738|739.6|738.6|738.6|737.6|846
1688745600000|2023-07-07 16:00:00|738.9|737.9|738|737|739.6|738.6|737.4|736.4|940
1688745900000|2023-07-07 16:05:00|737.9|736.9|738.1|737.1|738.4|737.4|737.4|736.4|289
1688746200000|2023-07-07 16:10:00|738|737|738.5|737.5|738.6|737.6|737.9|736.9|205
1688746500000|2023-07-07 16:15:00|738.4|737.4|738.6|737.6|739.1|738.1|738|737|868
1688746800000|2023-07-07 16:20:00|738.9|737.9|739|738|739.1|738.1|738.5|737.5|202
1688747100000|2023-07-07 16:25:00|738.9|737.9|738.6|737.6|739.4|738.4|738.4|737.4|139
1688747400000|2023-07-07 16:30:00|738.5|737.5|739.3|738.3|739.5|738.5|738.1|737.1|264
1688747700000|2023-07-07 16:35:00|739.4|738.4|738.5|737.5|739.9|738.9|738.1|737.1|254
1688748000000|2023-07-07 16:40:00|738.4|737.4|738.4|737.4|738.8|737.8|737.8|736.8|481
1688748300000|2023-07-07 16:45:00|738.1|737.1|737|736|738.1|737.1|736.8|735.8|117
1688748600000|2023-07-07 16:50:00|737.1|736.1|735.3|734.3|737.4|736.4|735.1|734.1|471
1688748900000|2023-07-07 16:55:00|735.4|734.4|736.6|735.6|737.1|736.1|735.1|734.1|317
1688749200000|2023-07-07 17:00:00|736.3|735.3|735.3|734.3|736.4|735.4|735|734|386
1688749500000|2023-07-07 17:05:00|735.4|734.4|736.4|735.4|737.1|736.1|735.4|734.4|644
1688749800000|2023-07-07 17:10:00|736.3|735.3|734.4|733.4|736.4|735.4|734.4|733.4|218
1688750100000|2023-07-07 17:15:00|734.3|733.3|735|734|735.8|734.8|733.9|732.9|493
1688750400000|2023-07-07 17:20:00|735.3|734.3|735.8|734.8|736.4|735.4|735.1|734.1|93
1688750700000|2023-07-07 17:25:00|735.6|734.6|737.9|736.9|737.9|736.9|735.6|734.6|365
1688751000000|2023-07-07 17:30:00|738.1|737.1|737.6|736.6|738.3|737.3|737.1|736.1|214
1688751300000|2023-07-07 17:35:00|737.5|736.5|736.8|735.8|737.5|736.5|736.4|735.4|150
1688751600000|2023-07-07 17:40:00|736.9|735.9|736.8|735.8|737.1|736.1|736.4|735.4|197
1688751900000|2023-07-07 17:45:00|736.6|735.6|736.1|735.1|736.9|735.9|735.8|734.8|222
1688752200000|2023-07-07 17:50:00|736|735|736.5|735.5|736.8|735.8|735.5|734.5|99
1688752500000|2023-07-07 17:55:00|736.4|735.4|736.5|735.5|736.6|735.6|735.8|734.8|140
1688752800000|2023-07-07 18:00:00|736.6|735.6|738.1|737.1|738.1|737.1|736.1|735.1|149
1688753100000|2023-07-07 18:05:00|737.9|736.9|738.5|737.5|738.6|737.6|737.8|736.8|148
1688753400000|2023-07-07 18:10:00|738.6|737.6|738.6|737.6|739.1|738.1|738|737|128
1688753700000|2023-07-07 18:15:00|738.4|737.4|739.3|738.3|739.6|738.6|738.4|737.4|957
1688754000000|2023-07-07 18:20:00|739.1|738.1|739.9|738.9|740.1|739.1|738.9|737.9|703
1688754300000|2023-07-07 18:25:00|739.8|738.8|739.9|738.9|740.1|739.1|738.4|737.4|646
1688754600000|2023-07-07 18:30:00|739.8|738.8|740|739|740|739|739.4|738.4|144
1688754900000|2023-07-07 18:35:00|740.1|739.1|739.4|738.4|740.4|739.4|739.4|738.4|50
1688755200000|2023-07-07 18:40:00|739.3|738.3|739.4|738.4|739.4|738.4|739|738|58
1688755500000|2023-07-07 18:45:00|739.5|738.5|740|739|740.1|739.1|739.4|738.4|80
1688755800000|2023-07-07 18:50:00|740.1|739.1|739.9|738.9|740.4|739.4|739.6|738.6|52
1688756100000|2023-07-07 18:55:00|740|739|740|739|740.3|739.3|739.8|738.8|26
1688756400000|2023-07-07 19:00:00|739.9|738.9|739.5|738.5|739.9|738.9|739.5|738.5|28
1688756700000|2023-07-07 19:05:00|739.6|738.6|739.9|738.9|739.9|738.9|739.4|738.4|41
1688757000000|2023-07-07 19:10:00|740.1|739.1|739.9|738.9|740.1|739.1|739.9|738.9|11
1688757300000|2023-07-07 19:15:00|739.8|738.8|740.3|739.3|740.3|739.3|739.8|738.8|7
1688757600000|2023-07-07 19:20:00|740.1|739.1|740.3|739.3|740.4|739.4|740|739|14
1688757900000|2023-07-07 19:25:00|740.4|739.4|740.3|739.3|740.5|739.5|740.1|739.1|38
1688758200000|2023-07-07 19:30:00|740.1|739.1|740.3|739.3|740.3|739.3|739.9|738.9|16
1688758500000|2023-07-07 19:35:00|740.4|739.4|740|739|740.4|739.4|740|739|47
1688758800000|2023-07-07 19:40:00|739.9|738.9|738.9|737.9|739.9|738.9|738.9|737.9|73
1688759100000|2023-07-07 19:45:00|738.8|737.8|738.3|737.3|738.9|737.9|738.3|737.3|87
1688759400000|2023-07-07 19:50:00|738.4|737.4|738.9|737.9|738.9|737.9|738.4|737.4|51
1688759700000|2023-07-07 19:55:00|738.8|737.8|738.9|737.9|738.9|737.9|738.5|737.5|153
1688760000000|2023-07-07 20:00:00|738.8|737.8|739|738|739.1|738.1|738.6|737.6|43
1688760300000|2023-07-07 20:05:00|739.1|738.1|739.3|738.3|739.3|738.3|738.9|737.9|6
1688760600000|2023-07-07 20:10:00|739.4|738.4|739.3|738.3|739.5|738.5|739.1|738.1|40
1688760900000|2023-07-07 20:15:00|739.1|738.1|739.1|738.1|739.4|738.4|739.1|738.1|14
1688761200000|2023-07-07 20:20:00|739|738|739.3|738.3|739.4|738.4|739|738|10
1688761500000|2023-07-07 20:25:00|739.4|738.4|739.3|738.3|739.4|738.4|739.3|738.3|1
1688761800000|2023-07-07 20:30:00|739.5|738.5|739.5|738.5|739.5|738.5|739.1|738.1|43
1688762100000|2023-07-07 20:35:00|739.4|738.4|739.8|738.8|739.8|738.8|739.4|738.4|13
1688762400000|2023-07-07 20:40:00|739.6|738.6|739.8|738.8|739.8|738.8|739.6|738.6|8
1688762700000|2023-07-07 20:45:00|739.6|738.6|740.5|739.5|740.5|739.5|739.6|738.6|216
1688763000000|2023-07-07 20:50:00|740.6|739.6|740.4|739.4|740.6|739.6|740.3|739.3|48
1688763300000|2023-07-07 20:55:00|740.3|739.3|740|739|740.5|739.5|740|739|44
1688950800000|2023-07-10 01:00:00|738|737|738.5|737.5|738.6|737.6|738|737|21
1688951100000|2023-07-10 01:05:00|738.6|737.6|738.5|737.5|738.6|737.6|738.5|737.5|0
1688951400000|2023-07-10 01:10:00|738.6|737.6|739.1|738.1|739.8|738.8|738.5|737.5|3
1688951700000|2023-07-10 01:15:00|739|738|739.6|738.6|739.8|738.8|739|738|16
1688952000000|2023-07-10 01:20:00|739.5|738.5|740|739|740|739|739.4|738.4|6
1688952300000|2023-07-10 01:25:00|740.1|739.1|740.8|739.8|740.9|739.9|740.1|739.1|64
1688952600000|2023-07-10 01:30:00|740.6|739.6|740.8|739.8|741|740|740.4|739.4|21
1688952900000|2023-07-10 01:35:00|740.6|739.6|739.8|738.8|740.6|739.6|739.5|738.5|14
1688953200000|2023-07-10 01:40:00|739.6|738.6|739.8|738.8|739.9|738.9|739.6|738.6|1
1688953500000|2023-07-10 01:45:00|739.6|738.6|739.3|738.3|739.9|738.9|738.8|737.8|13
1688953800000|2023-07-10 01:50:00|739.1|738.1|739|738|739.3|738.3|738.8|737.8|28
1688954100000|2023-07-10 01:55:00|739.1|738.1|739.3|738.3|739.3|738.3|739.1|738.1|0
1688954400000|2023-07-10 02:00:00|739.5|738.5|739|738|739.6|738.6|738.9|737.9|14
1688954700000|2023-07-10 02:05:00|738.9|737.9|739|738|739|738|738.9|737.9|0
1688955000000|2023-07-10 02:10:00|738.9|737.9|738.8|737.8|738.9|737.9|738.8|737.8|1
1688955300000|2023-07-10 02:15:00|738.6|737.6|738.5|737.5|738.8|737.8|738.5|737.5|1
1688955900000|2023-07-10 02:25:00|738.3|737.3|738.3|737.3|738.3|737.3|738.3|737.3|0
1688956200000|2023-07-10 02:30:00|738.1|737.1|738|737|738.3|737.3|738|737|0
1688956500000|2023-07-10 02:35:00|737.9|736.9|737.8|736.8|738|737|737.8|736.8|9
1688956800000|2023-07-10 02:40:00|737.9|736.9|737.8|736.8|738|737|737.6|736.6|21
1688957100000|2023-07-10 02:45:00|||||||||2
1688957400000|2023-07-10 02:50:00|737.9|736.9|737.8|736.8|738|737|737.6|736.6|19
1688957700000|2023-07-10 02:55:00|737.9|736.9|737.8|736.8|737.9|736.9|737.6|736.6|9
1688958000000|2023-07-10 03:00:00|737.9|736.9|737.9|736.9|738.1|737.1|737.6|736.6|3
1688958300000|2023-07-10 03:05:00|737.8|736.8|737.8|736.8|737.9|736.9|737.8|736.8|4
1688958600000|2023-07-10 03:10:00|737.9|736.9|737.6|736.6|737.9|736.9|737.6|736.6|140
1688958900000|2023-07-10 03:15:00|737.8|736.8|737.6|736.6|737.9|736.9|737.6|736.6|153
1688959200000|2023-07-10 03:20:00|737.8|736.8|737.6|736.6|737.8|736.8|737.6|736.6|200
1688959500000|2023-07-10 03:25:00|737.8|736.8|737.1|736.1|737.9|736.9|737.1|736.1|218
1688959800000|2023-07-10 03:30:00|736.9|735.9|736.6|735.6|736.9|735.9|736.5|735.5|8
1688960100000|2023-07-10 03:35:00|736.9|735.9|736.8|735.8|736.9|735.9|736.6|735.6|4
1688960400000|2023-07-10 03:40:00|736.6|735.6|736.5|735.5|736.6|735.6|736.5|735.5|19
1688960700000|2023-07-10 03:45:00|736.4|735.4|736.5|735.5|736.5|735.5|736.4|735.4|14
1688961000000|2023-07-10 03:50:00|||||||||1
1688961300000|2023-07-10 03:55:00|736.4|735.4|736.3|735.3|736.4|735.4|736.3|735.3|2
1688961600000|2023-07-10 04:00:00|736.4|735.4|736.3|735.3|736.5|735.5|736.3|735.3|0
1688961900000|2023-07-10 04:05:00|736.4|735.4|736.5|735.5|736.5|735.5|736.3|735.3|2
1688962200000|2023-07-10 04:10:00|736.4|735.4|736.5|735.5|736.5|735.5|736.4|735.4|0
1688962800000|2023-07-10 04:20:00|736.4|735.4|736.4|735.4|736.5|735.5|736.3|735.3|11
1688963100000|2023-07-10 04:25:00|736.5|735.5|736.4|735.4|736.5|735.5|736.4|735.4|1
1688963400000|2023-07-10 04:30:00|736.5|735.5|737.6|736.6|737.6|736.6|736.4|735.4|24
1688963700000|2023-07-10 04:35:00|737.8|736.8|737.8|736.8|737.9|736.9|737.8|736.8|7
1688964300000|2023-07-10 04:45:00|737.5|736.5|737.5|736.5|737.5|736.5|737.5|736.5|0
1688964600000|2023-07-10 04:50:00|737.6|736.6|737.6|736.6|737.8|736.8|737.5|736.5|2
1688964900000|2023-07-10 04:55:00|737.5|736.5|737.5|736.5|737.6|736.6|737.5|736.5|0
1688965200000|2023-07-10 05:00:00|737.6|736.6|737|736|737.6|736.6|737|736|5
1688965500000|2023-07-10 05:05:00|737.1|736.1|737.3|736.3|737.4|736.4|737.1|736.1|3
1688965800000|2023-07-10 05:10:00|737.4|736.4|737.3|736.3|737.4|736.4|737.3|736.3|4
1688966100000|2023-07-10 05:15:00|737.4|736.4|737.5|736.5|737.5|736.5|737.4|736.4|7
1688966400000|2023-07-10 05:20:00|737.6|736.6|737.6|736.6|737.6|736.6|737.5|736.5|1
1688966700000|2023-07-10 05:25:00|737.9|736.9|737.8|736.8|737.9|736.9|737.6|736.6|7
1688967000000|2023-07-10 05:30:00|737.6|736.6|737.3|736.3|737.9|736.9|737.3|736.3|4
1688967300000|2023-07-10 05:35:00|737.4|736.4|737|736|737.4|736.4|736.8|735.8|2
1688967600000|2023-07-10 05:40:00|736.9|735.9|736.9|735.9|737|736|736.8|735.8|13
1688967900000|2023-07-10 05:45:00|737|736|737|736|737|736|736.8|735.8|108
1688968200000|2023-07-10 05:50:00|737.1|736.1|737|736|737.3|736.3|737|736|3
1688968500000|2023-07-10 05:55:00|737.1|736.1|736.8|735.8|737.1|736.1|736.6|735.6|3
1688968800000|2023-07-10 06:00:00|736.9|735.9|736.3|735.3|736.9|735.9|736|735|44
1688969100000|2023-07-10 06:05:00|736.1|735.1|736.1|735.1|736.1|735.1|735.9|734.9|57
1688969400000|2023-07-10 06:10:00|736|735|736.3|735.3|736.4|735.4|735.9|734.9|10
1688969700000|2023-07-10 06:15:00|736.4|735.4|736.4|735.4|736.8|735.8|736.4|735.4|28
1688970000000|2023-07-10 06:20:00|736.3|735.3|735.9|734.9|736.4|735.4|735.9|734.9|46
1688970300000|2023-07-10 06:25:00|735.6|734.6|735.6|734.6|736.1|735.1|735.4|734.4|326
1688970600000|2023-07-10 06:30:00|735.5|734.5|736.1|735.1|736.1|735.1|735.5|734.5|55
1688970900000|2023-07-10 06:35:00|736|735|735.9|734.9|736.1|735.1|735.8|734.8|36
1688971200000|2023-07-10 06:40:00|735.8|734.8|735.9|734.9|736.3|735.3|735.6|734.6|88
1688971500000|2023-07-10 06:45:00|736|735|736|735|736.4|735.4|735.9|734.9|50
1688971800000|2023-07-10 06:50:00|735.9|734.9|735.9|734.9|736.6|735.6|735.9|734.9|383
1688972100000|2023-07-10 06:55:00|736|735|736.1|735.1|736.4|735.4|735.9|734.9|92
1688972400000|2023-07-10 07:00:00|736.4|735.4|738.1|737.1|738.4|737.4|736.4|735.4|592
1688972700000|2023-07-10 07:05:00|738|737|736.4|735.4|738.6|737.6|736.4|735.4|321
1688973000000|2023-07-10 07:10:00|736.3|735.3|735.4|734.4|736.5|735.5|735.4|734.4|149
1688973300000|2023-07-10 07:15:00|735.5|734.5|735|734|736|735|734.9|733.9|97
1688973600000|2023-07-10 07:20:00|734.9|733.9|734.1|733.1|735.6|734.6|734.1|733.1|660
1688973900000|2023-07-10 07:25:00|734.3|733.3|734|733|734.6|733.6|733.9|732.9|161
1688974200000|2023-07-10 07:30:00|733.9|732.9|734|733|734.4|733.4|733.8|732.8|199
1688974500000|2023-07-10 07:35:00|733.9|732.9|732.9|731.9|734.1|733.1|732.9|731.9|410
1688974800000|2023-07-10 07:40:00|733|732|733.9|732.9|734.4|733.4|733|732|437
1688975100000|2023-07-10 07:45:00|733.8|732.8|733.4|732.4|734|733|733.1|732.1|268
1688975400000|2023-07-10 07:50:00|733.6|732.6|733.1|732.1|733.6|732.6|732.6|731.6|170
1688975700000|2023-07-10 07:55:00|733|732|732.1|731.1|733|732|732.1|731.1|397
1688976000000|2023-07-10 08:00:00|732.4|731.4|733.1|732.1|733.4|732.4|732.1|731.1|705
1688976300000|2023-07-10 08:05:00|733|732|732.1|731.1|733.6|732.6|732|731|689
1688976600000|2023-07-10 08:10:00|731.9|730.9|730.6|729.6|732.6|731.6|730.6|729.6|978
1688976900000|2023-07-10 08:15:00|730.8|729.8|732.4|731.4|732.4|731.4|730.8|729.8|591
1688977200000|2023-07-10 08:20:00|732.6|731.6|731.3|730.3|732.6|731.6|731.1|730.1|642
1688977500000|2023-07-10 08:25:00|731.1|730.1|732.9|731.9|733.3|732.3|730.9|729.9|1181
1688977800000|2023-07-10 08:30:00|733|732|732.6|731.6|733.5|732.5|731.9|730.9|939
1688978100000|2023-07-10 08:35:00|732.9|731.9|732.9|731.9|733.1|732.1|732.1|731.1|282
1688978400000|2023-07-10 08:40:00|733.1|732.1|732.8|731.8|733.6|732.6|732.4|731.4|440
1688978700000|2023-07-10 08:45:00|732.6|731.6|733|732|733.5|732.5|732.5|731.5|156
1688979000000|2023-07-10 08:50:00|733.1|732.1|732.9|731.9|733.1|732.1|732.6|731.6|170
1688979300000|2023-07-10 08:55:00|732.6|731.6|732.3|731.3|732.9|731.9|731.9|730.9|198
1688979600000|2023-07-10 09:00:00|732.4|731.4|733.6|732.6|734|733|732.1|731.1|315
1688979900000|2023-07-10 09:05:00|733.8|732.8|734.1|733.1|734.1|733.1|733|732|286
1688980200000|2023-07-10 09:10:00|734.3|733.3|735.4|734.4|735.4|734.4|733.9|732.9|352
1688980500000|2023-07-10 09:15:00|735.3|734.3|735.6|734.6|735.6|734.6|734.6|733.6|363
1688980800000|2023-07-10 09:20:00|735.5|734.5|735.4|734.4|735.6|734.6|735.1|734.1|370
1688981100000|2023-07-10 09:25:00|735.5|734.5|734.8|733.8|735.5|734.5|734.4|733.4|167
1688981400000|2023-07-10 09:30:00|734.6|733.6|734.9|733.9|735.5|734.5|734.6|733.6|94
1688981700000|2023-07-10 09:35:00|735|734|734.6|733.6|735.1|734.1|734.5|733.5|129
1688982000000|2023-07-10 09:40:00|734.4|733.4|735.1|734.1|735.4|734.4|734.4|733.4|494
1688982300000|2023-07-10 09:45:00|735.4|734.4|735|734|735.4|734.4|734.9|733.9|359
1688982600000|2023-07-10 09:50:00|734.9|733.9|734.9|733.9|735.4|734.4|734.9|733.9|392
1688982900000|2023-07-10 09:55:00|735.1|734.1|736.9|735.9|736.9|735.9|735.1|734.1|627
1688983200000|2023-07-10 10:00:00|737|736|736.4|735.4|737|736|735.9|734.9|307
1688983500000|2023-07-10 10:05:00|736.5|735.5|736.6|735.6|737.3|736.3|736.1|735.1|205
1688983800000|2023-07-10 10:10:00|736.5|735.5|737.1|736.1|737.6|736.6|736.4|735.4|197
1688984100000|2023-07-10 10:15:00|737.4|736.4|736.4|735.4|737.5|736.5|736.3|735.3|163
1688984400000|2023-07-10 10:20:00|736.5|735.5|736|735|736.8|735.8|735.9|734.9|173
1688984700000|2023-07-10 10:25:00|736.1|735.1|735.6|734.6|736.4|735.4|735.4|734.4|50
1688985000000|2023-07-10 10:30:00|735.8|734.8|735.9|734.9|736.1|735.1|735.6|734.6|182
1688985300000|2023-07-10 10:35:00|735.6|734.6|735|734|735.9|734.9|734.6|733.6|178
1688985600000|2023-07-10 10:40:00|734.9|733.9|735.6|734.6|735.6|734.6|734.9|733.9|65
1688985900000|2023-07-10 10:45:00|735.4|734.4|735.1|734.1|735.6|734.6|735.1|734.1|219
1688986200000|2023-07-10 10:50:00|734.9|733.9|734.9|733.9|735.1|734.1|734.9|733.9|120
1688986500000|2023-07-10 10:55:00|734.6|733.6|735.4|734.4|735.5|734.5|734.6|733.6|145
1688986800000|2023-07-10 11:00:00|735.6|734.6|734.9|733.9|735.6|734.6|734.6|733.6|379
1688987100000|2023-07-10 11:05:00|734.6|733.6|733.4|732.4|734.9|733.9|733.1|732.1|579
1688987400000|2023-07-10 11:10:00|733.5|732.5|734.4|733.4|734.5|733.5|733.5|732.5|625
1688987700000|2023-07-10 11:15:00|734.3|733.3|734.8|733.8|734.9|733.9|734|733|158
1688988000000|2023-07-10 11:20:00|734.9|733.9|736.6|735.6|736.9|735.9|734.8|733.8|580
1688988300000|2023-07-10 11:25:00|736.4|735.4|735.8|734.8|736.6|735.6|735.6|734.6|150
1688988600000|2023-07-10 11:30:00|735.6|734.6|735.5|734.5|736.3|735.3|735.3|734.3|763
1688988900000|2023-07-10 11:35:00|735.4|734.4|735.4|734.4|736.1|735.1|735.3|734.3|121
1688989200000|2023-07-10 11:40:00|735.1|734.1|735.6|734.6|735.6|734.6|735.1|734.1|95
1688989500000|2023-07-10 11:45:00|735.8|734.8|737.9|736.9|739.4|738.4|735.1|734.1|580
1688989800000|2023-07-10 11:50:00|737.8|736.8|735.5|734.5|737.8|736.8|735.1|734.1|499
1688990100000|2023-07-10 11:55:00|735.4|734.4|735.4|734.4|736.1|735.1|735.3|734.3|135
1688990400000|2023-07-10 12:00:00|735.5|734.5|736.1|735.1|736.4|735.4|734.1|733.1|289
1688990700000|2023-07-10 12:05:00|736|735|738.1|737.1|738.1|737.1|735.4|734.4|315
1688991000000|2023-07-10 12:10:00|737.9|736.9|736|735|738.4|737.4|735.9|734.9|367
1688991300000|2023-07-10 12:15:00|735.9|734.9|736.3|735.3|736.5|735.5|735.8|734.8|437
1688991600000|2023-07-10 12:20:00|736.1|735.1|735.8|734.8|736.3|735.3|735.3|734.3|465
1688991900000|2023-07-10 12:25:00|735.6|734.6|735.5|734.5|736.3|735.3|735.4|734.4|372
1688992200000|2023-07-10 12:30:00|735.4|734.4|734.4|733.4|735.9|734.9|734.4|733.4|372
1688992500000|2023-07-10 12:35:00|734.5|733.5|733.1|732.1|734.6|733.6|733.1|732.1|660
1688992800000|2023-07-10 12:40:00|733.4|732.4|733.8|732.8|734.1|733.1|733.1|732.1|382
1688993100000|2023-07-10 12:45:00|733.6|732.6|732.1|731.1|733.6|732.6|732.1|731.1|186
1688993400000|2023-07-10 12:50:00|732.3|731.3|732.6|731.6|732.6|731.6|731.9|730.9|212
1688993700000|2023-07-10 12:55:00|732.9|731.9|732.1|731.1|732.9|731.9|731.9|730.9|258
1688994000000|2023-07-10 13:00:00|732.4|731.4|736.9|735.9|737.1|736.1|731.9|730.9|871
1688994300000|2023-07-10 13:05:00|737|736|735.6|734.6|737.5|736.5|735.4|734.4|621
1688994600000|2023-07-10 13:10:00|735.5|734.5|736.1|735.1|736.6|735.6|735.1|734.1|421
1688994900000|2023-07-10 13:15:00|736.4|735.4|736.4|735.4|737.4|736.4|736.4|735.4|333
1688995200000|2023-07-10 13:20:00|735.9|734.9|736.1|735.1|736.6|735.6|735.1|734.1|499
1688995500000|2023-07-10 13:25:00|736.3|735.3|736.6|735.6|737.9|736.9|736.3|735.3|662
1688995800000|2023-07-10 13:30:00|736.4|735.4|738.4|737.4|738.9|737.9|735.9|734.9|512
1688996100000|2023-07-10 13:35:00|738.5|737.5|738.3|737.3|738.6|737.6|737.1|736.1|379
1688996400000|2023-07-10 13:40:00|738.1|737.1|738.9|737.9|739|738|737.9|736.9|195
1688996700000|2023-07-10 13:45:00|738.6|737.6|740.9|739.9|741|740|738.6|737.6|673
1688997000000|2023-07-10 13:50:00|740.6|739.6|740.9|739.9|741.4|740.4|740.1|739.1|517
1688997300000|2023-07-10 13:55:00|740.6|739.6|740.9|739.9|741|740|740.4|739.4|528
1688997600000|2023-07-10 14:00:00|741.1|740.1|741.1|740.1|741.6|740.6|740.5|739.5|698
1688997900000|2023-07-10 14:05:00|741.3|740.3|739.9|738.9|741.4|740.4|739.1|738.1|675
1688998200000|2023-07-10 14:10:00|739.6|738.6|739.1|738.1|740.4|739.4|739.1|738.1|344
1688998500000|2023-07-10 14:15:00|739.3|738.3|739.6|738.6|740.4|739.4|738.6|737.6|287
1688998800000|2023-07-10 14:20:00|739.8|738.8|739.6|738.6|739.9|738.9|738.8|737.8|423
1688999100000|2023-07-10 14:25:00|739.8|738.8|740.9|739.9|740.9|739.9|738.9|737.9|713
1688999400000|2023-07-10 14:30:00|741.1|740.1|741.5|740.5|741.6|740.6|740.1|739.1|430
1688999700000|2023-07-10 14:35:00|741.6|740.6|741.8|740.8|741.9|740.9|740.9|739.9|379
1689000000000|2023-07-10 14:40:00|741.9|740.9|744.1|743.1|744.4|743.4|741.9|740.9|668
1689000300000|2023-07-10 14:45:00|744.4|743.4|746.1|745.1|746.4|745.4|744.4|743.4|836
1689000600000|2023-07-10 14:50:00|745.9|744.9|746.1|745.1|746.1|745.1|745|744|726
1689000900000|2023-07-10 14:55:00|746|745|744.4|743.4|746|745|744.1|743.1|554
1689001200000|2023-07-10 15:00:00|744.3|743.3|744.6|743.6|745.4|744.4|744.1|743.1|1177
1689001500000|2023-07-10 15:05:00|744.8|743.8|741.4|740.4|744.9|743.9|740.9|739.9|865
1689001800000|2023-07-10 15:10:00|741.1|740.1|739.9|738.9|741.1|740.1|739.1|738.1|689
1689002100000|2023-07-10 15:15:00|739.8|738.8|741.3|740.3|742.4|741.4|739.6|738.6|1538
1689002400000|2023-07-10 15:20:00|741.1|740.1|742.9|741.9|743.1|742.1|740.4|739.4|1306
1689002700000|2023-07-10 15:25:00|742.8|741.8|743.1|742.1|744.1|743.1|742.5|741.5|4789
1689003000000|2023-07-10 15:30:00|743.4|742.4|744.6|743.6|745.4|744.4|743.4|742.4|1066
1689003300000|2023-07-10 15:35:00|744.8|743.8|744.9|743.9|745.6|744.6|744|743|1022
1689003600000|2023-07-10 15:40:00|745|744|743.4|742.4|745.1|744.1|743.3|742.3|1148
1689003900000|2023-07-10 15:45:00|743.1|742.1|742.8|741.8|743.6|742.6|742.1|741.1|504
1689004200000|2023-07-10 15:50:00|742.9|741.9|743.1|742.1|743.4|742.4|742.4|741.4|259
1689004500000|2023-07-10 15:55:00|742.9|741.9|744.5|743.5|744.6|743.6|742.9|741.9|278
1689004800000|2023-07-10 16:00:00|744.4|743.4|744.5|743.5|744.9|743.9|743.5|742.5|1354
1689005100000|2023-07-10 16:05:00|744.6|743.6|743.1|742.1|744.6|743.6|742.6|741.6|266
1689005400000|2023-07-10 16:10:00|743|742|742.9|741.9|743.6|742.6|742.6|741.6|270
1689005700000|2023-07-10 16:15:00|743|742|742.4|741.4|743.4|742.4|742.3|741.3|273
1689006000000|2023-07-10 16:20:00|742.3|741.3|740.9|739.9|742.3|741.3|739.8|738.8|1065
1689006300000|2023-07-10 16:25:00|741|740|741.9|740.9|742.3|741.3|740.6|739.6|577
1689006600000|2023-07-10 16:30:00|741.8|740.8|740.4|739.4|741.9|740.9|739.6|738.6|178
1689006900000|2023-07-10 16:35:00|740.3|739.3|739.6|738.6|740.4|739.4|739.5|738.5|235
1689007200000|2023-07-10 16:40:00|739.5|738.5|736.9|735.9|739.6|738.6|736.6|735.6|973
1689007500000|2023-07-10 16:45:00|736.6|735.6|736.6|735.6|737|736|735.6|734.6|397
1689007800000|2023-07-10 16:50:00|736.5|735.5|736.9|735.9|738.4|737.4|736.5|735.5|833
1689008100000|2023-07-10 16:55:00|736.8|735.8|736.5|735.5|737.3|736.3|736.1|735.1|300
1689008400000|2023-07-10 17:00:00|736.4|735.4|735.4|734.4|736.6|735.6|734.6|733.6|340
1689008700000|2023-07-10 17:05:00|735.3|734.3|736.4|735.4|736.6|735.6|734.5|733.5|548
1689009000000|2023-07-10 17:10:00|736.6|735.6|737.1|736.1|737.4|736.4|736.1|735.1|390
1689009300000|2023-07-10 17:15:00|736.9|735.9|736.1|735.1|736.9|735.9|736.1|735.1|259
1689009600000|2023-07-10 17:20:00|735.9|734.9|734.6|733.6|736.4|735.4|734.6|733.6|297
1689009900000|2023-07-10 17:25:00|734.4|733.4|734.3|733.3|734.6|733.6|733.8|732.8|312
1689010200000|2023-07-10 17:30:00|734.1|733.1|735.6|734.6|735.9|734.9|732.6|731.6|349
1689010500000|2023-07-10 17:35:00|735.9|734.9|734.9|733.9|736.1|735.1|734.8|733.8|195
1689010800000|2023-07-10 17:40:00|735|734|735.3|734.3|735.9|734.9|734.9|733.9|78
1689011100000|2023-07-10 17:45:00|735.4|734.4|736.4|735.4|736.4|735.4|734.9|733.9|92
1689011400000|2023-07-10 17:50:00|736.5|735.5|736.6|735.6|736.9|735.9|735.9|734.9|138
1689011700000|2023-07-10 17:55:00|736.5|735.5|737.3|736.3|737.4|736.4|735.6|734.6|836
1689012000000|2023-07-10 18:00:00|737.4|736.4|737.8|736.8|738.1|737.1|736.5|735.5|359
1689012300000|2023-07-10 18:05:00|737.9|736.9|737|736|738.4|737.4|736.6|735.6|282
1689012600000|2023-07-10 18:10:00|737.1|736.1|737.8|736.8|738.1|737.1|736.6|735.6|101
1689012900000|2023-07-10 18:15:00|737.9|736.9|735.6|734.6|737.9|736.9|735.4|734.4|441
1689013200000|2023-07-10 18:20:00|735.5|734.5|736.6|735.6|736.6|735.6|735.4|734.4|286
1689013500000|2023-07-10 18:25:00|736.9|735.9|737.6|736.6|737.6|736.6|736|735|707
1689013800000|2023-07-10 18:30:00|737.4|736.4|737.6|736.6|738.1|737.1|737.4|736.4|370
1689014100000|2023-07-10 18:35:00|737.5|736.5|737.3|736.3|737.6|736.6|737.3|736.3|122
1689014400000|2023-07-10 18:40:00|737.4|736.4|737.4|736.4|737.4|736.4|737.1|736.1|32
1689014700000|2023-07-10 18:45:00|737.6|736.6|737.5|736.5|737.9|736.9|737.4|736.4|105
1689015000000|2023-07-10 18:50:00|737.6|736.6|737.6|736.6|737.6|736.6|737.5|736.5|12
1689015300000|2023-07-10 18:55:00|737.5|736.5|737.9|736.9|737.9|736.9|737.5|736.5|49
1689015600000|2023-07-10 19:00:00|737.6|736.6|737.9|736.9|738|737|737.6|736.6|14
1689015900000|2023-07-10 19:05:00|737.8|736.8|738.1|737.1|738.3|737.3|737.8|736.8|23
1689016200000|2023-07-10 19:10:00|737.9|736.9|738.1|737.1|738.4|737.4|737.9|736.9|15
1689016500000|2023-07-10 19:15:00|738.3|737.3|738.4|737.4|738.4|737.4|738.3|737.3|11
1689016800000|2023-07-10 19:20:00|738.6|737.6|738.4|737.4|738.6|737.6|738.3|737.3|76
1689017100000|2023-07-10 19:25:00|738.1|737.1|738.1|737.1|738.1|737.1|738.1|737.1|23
1689017400000|2023-07-10 19:30:00|738.3|737.3|738.1|737.1|738.3|737.3|738.1|737.1|4
1689017700000|2023-07-10 19:35:00|738.3|737.3|738.1|737.1|738.3|737.3|738.1|737.1|4
1689018000000|2023-07-10 19:40:00|738.3|737.3|738.4|737.4|738.4|737.4|738.1|737.1|2
1689018300000|2023-07-10 19:45:00|738.5|737.5|738.5|737.5|738.6|737.6|738.4|737.4|19
1689018600000|2023-07-10 19:50:00|738.6|737.6|739.1|738.1|739.1|738.1|738.5|737.5|107
1689018900000|2023-07-10 19:55:00|738.9|737.9|738.8|737.8|739|738|738.6|737.6|56
1689019200000|2023-07-10 20:00:00|738.6|737.6|738.9|737.9|739|738|738.6|737.6|5
1689019500000|2023-07-10 20:05:00|738.8|737.8|738.6|737.6|738.9|737.9|738.5|737.5|43
1689019800000|2023-07-10 20:10:00|738.4|737.4|738.4|737.4|738.5|737.5|738.1|737.1|14
1689020100000|2023-07-10 20:15:00|738.1|737.1|738.4|737.4|738.4|737.4|738.1|737.1|4
1689020400000|2023-07-10 20:20:00|738.3|737.3|738|737|738.3|737.3|738|737|6
1689020700000|2023-07-10 20:25:00|738.1|737.1|737.9|736.9|738.1|737.1|737.9|736.9|7
1689021000000|2023-07-10 20:30:00|737.6|736.6|737.9|736.9|738|737|737.6|736.6|19
1689021300000|2023-07-10 20:35:00|738.1|737.1|737.9|736.9|738.1|737.1|737.9|736.9|10
1689021600000|2023-07-10 20:40:00|738|737|738.3|737.3|738.3|737.3|737.8|736.8|223
1689021900000|2023-07-10 20:45:00|738.1|737.1|738.1|737.1|738.4|737.4|738|737|39
1689022200000|2023-07-10 20:50:00|738|737|737.9|736.9|738.1|737.1|737.9|736.9|138
1689022500000|2023-07-10 20:55:00|737.8|736.8|737.8|736.8|738|737|737.8|736.8|30
1689022800000|2023-07-10 21:00:00|737.9|736.9|737.5|736.5|738.8|736.9|737.5|735.6|0
1689024000000|2023-07-10 21:20:00|737.6|736.6|737.6|736.6|737.6|736.6|737.6|736.6|0
1689024300000|2023-07-10 21:25:00|737.5|736.5|737.5|736.5|737.5|736.5|737.5|736.5|0
1689025800000|2023-07-10 21:50:00|738.6|735.6|738.6|735.6|738.6|735.6|738.6|735.6|0
1689026100000|2023-07-10 21:55:00|||||||||1
1689037200000|2023-07-11 01:00:00|739.6|738.6|740|739|740.5|739.5|739.4|738.4|13
1689037500000|2023-07-11 01:05:00|740.1|739.1|740.5|739.5|740.8|739.8|740|739|6
1689037800000|2023-07-11 01:10:00|740.6|739.6|740|739|740.6|739.6|739.9|738.9|10
1689038100000|2023-07-11 01:15:00|740.1|739.1|740|739|740.3|739.3|740|739|3
1689038400000|2023-07-11 01:20:00|739.8|738.8|740|739|740|739|739.4|738.4|0
1689038700000|2023-07-11 01:25:00|740.1|739.1|740|739|740.3|739.3|740|739|2
1689039000000|2023-07-11 01:30:00|739.9|738.9|739.5|738.5|740|739|739.3|738.3|5
1689039300000|2023-07-11 01:35:00|739.3|738.3|739.3|738.3|739.4|738.4|739.1|738.1|1
1689039600000|2023-07-11 01:40:00|739.4|738.4|739.5|738.5|739.5|738.5|739.3|738.3|0
1689039900000|2023-07-11 01:45:00|739.8|738.8|739.3|738.3|739.8|738.8|739.3|738.3|0
1689040200000|2023-07-11 01:50:00|739.1|738.1|739.3|738.3|739.3|738.3|739|738|2
1689040800000|2023-07-11 02:00:00|739.1|738.1|739.3|738.3|739.3|738.3|738.9|737.9|2
1689041100000|2023-07-11 02:05:00|739|738|739.3|738.3|739.5|738.5|739|738|0
1689041400000|2023-07-11 02:10:00|739.4|738.4|739.5|738.5|739.5|738.5|739.3|738.3|0
1689041700000|2023-07-11 02:15:00|739.4|738.4|739.3|738.3|739.4|738.4|739.3|738.3|2
1689042000000|2023-07-11 02:20:00|739.1|738.1|739.3|738.3|739.3|738.3|739.1|738.1|0
1689042300000|2023-07-11 02:25:00|738.9|737.9|739|738|739.1|738.1|738.8|737.8|16
1689042600000|2023-07-11 02:30:00|738.9|737.9|739.1|738.1|739.5|738.5|738.9|737.9|10
1689042900000|2023-07-11 02:35:00|739|738|739.4|738.4|739.5|738.5|739|738|4
1689043200000|2023-07-11 02:40:00|739.5|738.5|740|739|740|739|739.4|738.4|6
1689043500000|2023-07-11 02:45:00|739.9|738.9|739.3|738.3|740|739|739.3|738.3|7
1689043800000|2023-07-11 02:50:00|739|738|739.8|738.8|739.8|738.8|739|738|5
1689044100000|2023-07-11 02:55:00|740|739|740|739|740|739|740|739|130
1689044400000|2023-07-11 03:00:00|739.9|738.9|739.3|738.3|740|739|739.3|738.3|9
1689044700000|2023-07-11 03:05:00|739|738|739.8|738.8|739.8|738.8|739|738|0
1689045000000|2023-07-11 03:10:00|739.5|738.5|739.6|738.6|739.8|738.8|739.5|738.5|1
1689045300000|2023-07-11 03:15:00|739.5|738.5|740|739|740|739|739.5|738.5|4
1689045600000|2023-07-11 03:20:00|740.1|739.1|740.3|739.3|740.3|739.3|740|739|10
1689045900000|2023-07-11 03:25:00|740.1|739.1|740.1|739.1|740.3|739.3|740|739|30
1689046200000|2023-07-11 03:30:00|740|739|739.8|738.8|740|739|739.5|738.5|23
1689046500000|2023-07-11 03:35:00|739.9|738.9|739.8|738.8|740|739|739.8|738.8|57
1689047100000|2023-07-11 03:45:00|740|739|739.8|738.8|740|739|739.8|738.8|0
1689047400000|2023-07-11 03:50:00|739.9|738.9|740|739|740.3|739.3|739.9|738.9|0
1689047700000|2023-07-11 03:55:00|740.1|739.1|740|739|740.1|739.1|740|739|2
1689048000000|2023-07-11 04:00:00|740.1|739.1|740.1|739.1|740.3|739.3|740|739|5
1689048300000|2023-07-11 04:05:00|740.3|739.3|740.1|739.1|740.3|739.3|740.1|739.1|4
1689048600000|2023-07-11 04:10:00|740.3|739.3|740.3|739.3|740.3|739.3|740.1|739.1|3
1689049200000|2023-07-11 04:20:00|||||||||3
1689049500000|2023-07-11 04:25:00|740.4|739.4|740.5|739.5|740.8|739.8|740.4|739.4|37
1689049800000|2023-07-11 04:30:00|740.6|739.6|740.5|739.5|740.6|739.6|740.3|739.3|78
1689050700000|2023-07-11 04:45:00|740.6|739.6|740.5|739.5|740.9|739.9|740.5|739.5|20
1689051000000|2023-07-11 04:50:00|740.1|739.1|740.3|739.3|740.3|739.3|740|739|21
1689051300000|2023-07-11 04:55:00|740.4|739.4|740.3|739.3|740.5|739.5|740.3|739.3|27
1689051600000|2023-07-11 05:00:00|740.4|739.4|740.5|739.5|740.5|739.5|740.4|739.4|5
1689051900000|2023-07-11 05:05:00|740.6|739.6|740.5|739.5|740.6|739.6|740.5|739.5|1
1689052200000|2023-07-11 05:10:00|740.4|739.4|739.8|738.8|740.5|739.5|739.8|738.8|45
1689052500000|2023-07-11 05:15:00|739.5|738.5|739.9|738.9|739.9|738.9|739.5|738.5|18
1689052800000|2023-07-11 05:20:00|739.8|738.8|739.5|738.5|739.8|738.8|739.5|738.5|3
1689053400000|2023-07-11 05:30:00|739.8|738.8|740|739|740.4|739.4|739.8|738.8|8
1689053700000|2023-07-11 05:35:00|739.9|738.9|740.4|739.4|740.6|739.6|739.8|738.8|11
1689054000000|2023-07-11 05:40:00|740.3|739.3|739.8|738.8|740.3|739.3|739.8|738.8|11
1689054300000|2023-07-11 05:45:00|739.6|738.6|739|738|739.8|738.8|738.8|737.8|22
1689054600000|2023-07-11 05:50:00|738.9|737.9|739.1|738.1|739.1|738.1|738.6|737.6|27
1689054900000|2023-07-11 05:55:00|739|738|739.3|738.3|739.3|738.3|738.8|737.8|96
1689055200000|2023-07-11 06:00:00|739.4|738.4|739.6|738.6|740|739|739.4|738.4|20
1689055500000|2023-07-11 06:05:00|739.5|738.5|739|738|739.6|738.6|738.8|737.8|11
1689055800000|2023-07-11 06:10:00|739.1|738.1|738.8|737.8|739.1|738.1|738.5|737.5|69
1689056100000|2023-07-11 06:15:00|738.5|737.5|738.6|737.6|739.1|738.1|738.1|737.1|94
1689056400000|2023-07-11 06:20:00|738.3|737.3|738.5|737.5|738.5|737.5|738|737|84
1689056700000|2023-07-11 06:25:00|738.4|737.4|739.3|738.3|739.4|738.4|738.4|737.4|86
1689057000000|2023-07-11 06:30:00|739.1|738.1|738.6|737.6|739.3|738.3|738.6|737.6|124
1689057300000|2023-07-11 06:35:00|738.8|737.8|738.8|737.8|739|738|738.6|737.6|120
1689057600000|2023-07-11 06:40:00|738.6|737.6|738.5|737.5|739.1|738.1|738.4|737.4|113
1689057900000|2023-07-11 06:45:00|738.4|737.4|738.4|737.4|738.8|737.8|738.3|737.3|28
1689058200000|2023-07-11 06:50:00|738.5|737.5|738.6|737.6|739|738|738.5|737.5|106
1689058500000|2023-07-11 06:55:00|738.5|737.5|738.5|737.5|739|738|738.1|737.1|508
1689058800000|2023-07-11 07:00:00|738.8|737.8|740.1|739.1|740.1|739.1|738.8|737.8|161
1689059100000|2023-07-11 07:05:00|740.3|739.3|740.1|739.1|740.9|739.9|740|739|205
1689059400000|2023-07-11 07:10:00|739.9|738.9|739.9|738.9|740.1|739.1|739.6|738.6|110
1689059700000|2023-07-11 07:15:00|740.3|739.3|739.8|738.8|740.9|739.9|739.4|738.4|356
1689060000000|2023-07-11 07:20:00|739.5|738.5|740|739|740.3|739.3|739.5|738.5|222
1689060300000|2023-07-11 07:25:00|739.9|738.9|740.6|739.6|740.9|739.9|739.8|738.8|315
1689060600000|2023-07-11 07:30:00|740.5|739.5|739.4|738.4|740.5|739.5|739.1|738.1|211
1689060900000|2023-07-11 07:35:00|739.3|738.3|737.9|736.9|739.9|738.9|737.8|736.8|595
1689061200000|2023-07-11 07:40:00|738.1|737.1|737.9|736.9|738.1|737.1|737.3|736.3|470
1689061500000|2023-07-11 07:45:00|738|737|738.4|737.4|738.6|737.6|737.6|736.6|344
1689061800000|2023-07-11 07:50:00|738.5|737.5|737.9|736.9|738.6|737.6|737.6|736.6|370
1689062100000|2023-07-11 07:55:00|737.8|736.8|738.1|737.1|738.3|737.3|737.6|736.6|412
1689062400000|2023-07-11 08:00:00|738.3|737.3|738|737|739.1|738.1|737.6|736.6|299
1689062700000|2023-07-11 08:05:00|738.1|737.1|738.1|737.1|738.1|737.1|737.4|736.4|522
1689063000000|2023-07-11 08:10:00|738|737|739|738|740.6|739.6|738|737|299
1689063300000|2023-07-11 08:15:00|739.1|738.1|738.6|737.6|739.3|738.3|738.4|737.4|305
1689063600000|2023-07-11 08:20:00|738.8|737.8|740.5|739.5|740.8|739.8|738.8|737.8|428
1689063900000|2023-07-11 08:25:00|740.6|739.6|739.1|738.1|741|740|738.9|737.9|1225
1689064200000|2023-07-11 08:30:00|738.9|737.9|739.1|738.1|739.8|738.8|738.4|737.4|1483
1689064500000|2023-07-11 08:35:00|739|738|738.1|737.1|739.1|738.1|737.9|736.9|552
1689064800000|2023-07-11 08:40:00|737.9|736.9|737.1|736.1|738.4|737.4|737.1|736.1|700
1689065100000|2023-07-11 08:45:00|737.3|736.3|736.6|735.6|737.4|736.4|736.6|735.6|492
1689065400000|2023-07-11 08:50:00|736.4|735.4|735.8|734.8|736.6|735.6|735.4|734.4|713
1689065700000|2023-07-11 08:55:00|735.9|734.9|736.1|735.1|736.5|735.5|735.3|734.3|251
1689066000000|2023-07-11 09:00:00|736|735|734.6|733.6|736.1|735.1|734.6|733.6|344
1689066300000|2023-07-11 09:05:00|734.9|733.9|735.1|734.1|735.1|734.1|734.4|733.4|416
1689066600000|2023-07-11 09:10:00|735.4|734.4|735.9|734.9|736.1|735.1|735.4|734.4|318
1689066900000|2023-07-11 09:15:00|735.6|734.6|735|734|735.6|734.6|734.8|733.8|532
1689067200000|2023-07-11 09:20:00|734.9|733.9|734.8|733.8|735.1|734.1|733.9|732.9|253
1689067500000|2023-07-11 09:25:00|734.9|733.9|734.9|733.9|735.1|734.1|734.6|733.6|103
1689067800000|2023-07-11 09:30:00|734.6|733.6|735.6|734.6|735.9|734.9|734.5|733.5|280
1689068100000|2023-07-11 09:35:00|735.5|734.5|735.4|734.4|735.6|734.6|734.9|733.9|190
1689068400000|2023-07-11 09:40:00|735.6|734.6|734.4|733.4|735.6|734.6|734.3|733.3|246
1689068700000|2023-07-11 09:45:00|734.6|733.6|735.4|734.4|735.5|734.5|734.4|733.4|454
1689069000000|2023-07-11 09:50:00|735.5|734.5|735.4|734.4|735.6|734.6|735.1|734.1|133
1689069300000|2023-07-11 09:55:00|735.6|734.6|736.9|735.9|736.9|735.9|735.4|734.4|327
1689069600000|2023-07-11 10:00:00|737.1|736.1|736.9|735.9|738.4|737.4|736.9|735.9|698
1689069900000|2023-07-11 10:05:00|737.1|736.1|736.5|735.5|737.6|736.6|736.4|735.4|675
1689070200000|2023-07-11 10:10:00|736.4|735.4|735.6|734.6|736.5|735.5|735.4|734.4|1326
1689070500000|2023-07-11 10:15:00|735.5|734.5|736.4|735.4|737|736|735.4|734.4|287
1689070800000|2023-07-11 10:20:00|736.5|735.5|736.5|735.5|736.8|735.8|736.1|735.1|174
1689071100000|2023-07-11 10:25:00|736.4|735.4|737.8|736.8|737.8|736.8|736.4|735.4|204
1689071400000|2023-07-11 10:30:00|737.6|736.6|738.3|737.3|738.4|737.4|737.4|736.4|128
1689071700000|2023-07-11 10:35:00|738.1|737.1|737.9|736.9|738.4|737.4|737.6|736.6|227
1689072000000|2023-07-11 10:40:00|738|737|738|737|738.1|737.1|737.9|736.9|171
1689072300000|2023-07-11 10:45:00|737.9|736.9|738.9|737.9|738.9|737.9|737.9|736.9|1901
1689072600000|2023-07-11 10:50:00|738.8|737.8|739.4|738.4|739.5|738.5|738.6|737.6|177
1689072900000|2023-07-11 10:55:00|739.5|738.5|739.1|738.1|739.6|738.6|739.1|738.1|141
1689073200000|2023-07-11 11:00:00|739.4|738.4|739.6|738.6|739.9|738.9|739.1|738.1|313
1689073500000|2023-07-11 11:05:00|739.8|738.8|739.9|738.9|740.4|739.4|739.5|738.5|263
1689073800000|2023-07-11 11:10:00|740|739|740.3|739.3|740.8|739.8|740|739|741
1689074100000|2023-07-11 11:15:00|740.4|739.4|739.9|738.9|740.4|739.4|739.6|738.6|280
1689074400000|2023-07-11 11:20:00|740.1|739.1|740.4|739.4|740.5|739.5|739.8|738.8|279
1689074700000|2023-07-11 11:25:00|740.6|739.6|740.4|739.4|740.6|739.6|740|739|199
1689075000000|2023-07-11 11:30:00|740.5|739.5|740.9|739.9|741.5|740.5|740.4|739.4|325
1689075300000|2023-07-11 11:35:00|741|740|741.4|740.4|741.6|740.6|740.9|739.9|246
1689075600000|2023-07-11 11:40:00|741.6|740.6|741.9|740.9|741.9|740.9|741.4|740.4|1127
1689075900000|2023-07-11 11:45:00|742|741|742.1|741.1|742.1|741.1|741.1|740.1|543
1689076200000|2023-07-11 11:50:00|741.9|740.9|742.1|741.1|742.3|741.3|741.6|740.6|292
1689076500000|2023-07-11 11:55:00|741.9|740.9|741.8|740.8|742|741|741.4|740.4|147
1689076800000|2023-07-11 12:00:00|741.9|740.9|741.6|740.6|741.9|740.9|741.4|740.4|121
1689077100000|2023-07-11 12:05:00|741.5|740.5|741.3|740.3|741.9|740.9|741.1|740.1|215
1689077400000|2023-07-11 12:10:00|741.1|740.1|740.6|739.6|741.3|740.3|740.4|739.4|139
1689077700000|2023-07-11 12:15:00|740.8|739.8|740.4|739.4|740.9|739.9|740.1|739.1|542
1689078000000|2023-07-11 12:20:00|740.5|739.5|740.4|739.4|740.6|739.6|739.9|738.9|131
1689078300000|2023-07-11 12:25:00|740.5|739.5|739.9|738.9|740.5|739.5|739.1|738.1|224
1689078600000|2023-07-11 12:30:00|740|739|740.4|739.4|740.5|739.5|739.9|738.9|218
1689078900000|2023-07-11 12:35:00|740.5|739.5|740.1|739.1|741.1|740.1|739.9|738.9|259
1689079200000|2023-07-11 12:40:00|739.9|738.9|738.9|737.9|740|739|738.6|737.6|242
1689079500000|2023-07-11 12:45:00|738.6|737.6|739.3|738.3|739.9|738.9|738.6|737.6|118
1689079800000|2023-07-11 12:50:00|739.1|738.1|740.4|739.4|741.1|740.1|739.1|738.1|341
1689080100000|2023-07-11 12:55:00|740.5|739.5|740.6|739.6|741.1|740.1|740.1|739.1|94
1689080400000|2023-07-11 13:00:00|740.8|739.8|743.9|742.9|744.1|743.1|740.8|739.8|1754
1689080700000|2023-07-11 13:05:00|744|743|743.6|742.6|744.4|743.4|743.1|742.1|368
1689081000000|2023-07-11 13:10:00|743.5|742.5|742.4|741.4|743.9|742.9|741.8|740.8|454
1689081300000|2023-07-11 13:15:00|742.1|741.1|741.1|740.1|742.3|741.3|740.6|739.6|195
1689081600000|2023-07-11 13:20:00|741|740|740.9|739.9|741.6|740.6|740.6|739.6|777
1689081900000|2023-07-11 13:25:00|740.8|739.8|740.4|739.4|740.8|739.8|739.4|738.4|769
1689082200000|2023-07-11 13:30:00|740.1|739.1|740|739|741.1|740.1|739.9|738.9|388
1689082500000|2023-07-11 13:35:00|740.1|739.1|737.9|736.9|740.1|739.1|737.4|736.4|1784
1689082800000|2023-07-11 13:40:00|738|737|738.3|737.3|738.6|737.6|737.9|736.9|674
1689083100000|2023-07-11 13:45:00|738.5|737.5|740.4|739.4|740.9|739.9|738.4|737.4|393
1689083400000|2023-07-11 13:50:00|740.5|739.5|738.6|737.6|740.6|739.6|738.5|737.5|614
1689083700000|2023-07-11 13:55:00|738.4|737.4|739.4|738.4|739.6|738.6|738.4|737.4|325
1689084000000|2023-07-11 14:00:00|739.5|738.5|741.9|740.9|742.1|741.1|739.4|738.4|1239
1689084300000|2023-07-11 14:05:00|742.1|741.1|742.4|741.4|742.9|741.9|741.6|740.6|624
1689084600000|2023-07-11 14:10:00|742.1|741.1|742.1|741.1|742.3|741.3|741.1|740.1|363
1689084900000|2023-07-11 14:15:00|741.9|740.9|740.9|739.9|742.3|741.3|740.6|739.6|475
1689085200000|2023-07-11 14:20:00|740.8|739.8|741.9|740.9|742|741|740.1|739.1|617
1689085500000|2023-07-11 14:25:00|742.1|741.1|742.6|741.6|742.6|741.6|741.8|740.8|1589
1689085800000|2023-07-11 14:30:00|742.5|741.5|741.9|740.9|743.4|742.4|740.6|739.6|1252
1689086100000|2023-07-11 14:35:00|742|741|743.4|742.4|743.6|742.6|741.5|740.5|1939
1689086400000|2023-07-11 14:40:00|743.5|742.5|745.5|744.5|746|745|743.4|742.4|1421
1689086700000|2023-07-11 14:45:00|745.6|744.6|747.3|746.3|747.6|746.6|745.4|744.4|1149
1689087000000|2023-07-11 14:50:00|747.1|746.1|748.4|747.4|748.6|747.6|746.9|745.9|601
1689087300000|2023-07-11 14:55:00|748.5|747.5|748.4|747.4|748.6|747.6|747.6|746.6|653
1689087600000|2023-07-11 15:00:00|748.5|747.5|747.9|746.9|748.6|747.6|747.8|746.8|647
1689087900000|2023-07-11 15:05:00|748|747|750.8|749.8|750.9|749.9|748|747|1984
1689088200000|2023-07-11 15:10:00|750.9|749.9|749.8|748.8|751|750|749.4|748.4|812
1689088500000|2023-07-11 15:15:00|749.6|748.6|750.4|749.4|750.9|749.9|749.1|748.1|1396
1689088800000|2023-07-11 15:20:00|750.1|749.1|749.4|748.4|750.4|749.4|747.9|746.9|2103
1689089100000|2023-07-11 15:25:00|749.6|748.6|749.9|748.9|750.4|749.4|748.6|747.6|2924
1689089400000|2023-07-11 15:30:00|750|749|750.6|749.6|751.4|750.4|749.6|748.6|1102
1689089700000|2023-07-11 15:35:00|750.4|749.4|751.6|750.6|751.6|750.6|749.4|748.4|488
1689090000000|2023-07-11 15:40:00|751.9|750.9|751.4|750.4|751.9|750.9|750.9|749.9|892
1689090300000|2023-07-11 15:45:00|751.3|750.3|750|749|751.4|750.4|749.6|748.6|355
1689090600000|2023-07-11 15:50:00|749.9|748.9|749.6|748.6|750|749|749.1|748.1|239
1689090900000|2023-07-11 15:55:00|749.4|748.4|749.3|748.3|749.9|748.9|749|748|276
1689091200000|2023-07-11 16:00:00|749.1|748.1|750|749|750.1|749.1|748.9|747.9|871
1689091500000|2023-07-11 16:05:00|750.1|749.1|750.1|749.1|750.4|749.4|749.8|748.8|152
1689091800000|2023-07-11 16:10:00|749.9|748.9|750.4|749.4|750.4|749.4|749.9|748.9|325
1689092100000|2023-07-11 16:15:00|750.1|749.1|749.8|748.8|750.4|749.4|749.6|748.6|285
1689092400000|2023-07-11 16:20:00|749.9|748.9|749.9|748.9|750.1|749.1|749.6|748.6|109
1689092700000|2023-07-11 16:25:00|749.8|748.8|749.1|748.1|749.9|748.9|748.6|747.6|161
1689093000000|2023-07-11 16:30:00|749|748|749.6|748.6|749.9|748.9|748.9|747.9|399
1689093300000|2023-07-11 16:35:00|749.4|748.4|748.8|747.8|749.4|748.4|748.1|747.1|111
1689093600000|2023-07-11 16:40:00|748.9|747.9|748.4|747.4|749.1|748.1|748.1|747.1|217
1689093900000|2023-07-11 16:45:00|748.5|747.5|748.8|747.8|749|748|748.4|747.4|136
1689094200000|2023-07-11 16:50:00|748.6|747.6|748.6|747.6|748.8|747.8|747.9|746.9|343
1689094500000|2023-07-11 16:55:00|748.4|747.4|749.6|748.6|749.6|748.6|748.1|747.1|362
1689094800000|2023-07-11 17:00:00|749.5|748.5|750.1|749.1|750.4|749.4|749.1|748.1|152
1689095100000|2023-07-11 17:05:00|750.3|749.3|749.5|748.5|750.4|749.4|749.1|748.1|267
1689095400000|2023-07-11 17:10:00|749.4|748.4|749.5|748.5|750.1|749.1|749.1|748.1|180
1689095700000|2023-07-11 17:15:00|749.4|748.4|748.3|747.3|749.4|748.4|748.1|747.1|299
1689096000000|2023-07-11 17:20:00|748.1|747.1|748.4|747.4|748.9|747.9|748.1|747.1|204
1689096300000|2023-07-11 17:25:00|748.5|747.5|748.1|747.1|748.6|747.6|747.9|746.9|89
1689096600000|2023-07-11 17:30:00|748.3|747.3|748.9|747.9|749|748|748.1|747.1|149
1689096900000|2023-07-11 17:35:00|748.8|747.8|748.6|747.6|748.9|747.9|748|747|65
1689097200000|2023-07-11 17:40:00|748.8|747.8|748.8|747.8|749.1|748.1|748.5|747.5|125
1689097500000|2023-07-11 17:45:00|748.9|747.9|748.8|747.8|749.4|748.4|748.6|747.6|114
1689097800000|2023-07-11 17:50:00|748.6|747.6|749.3|748.3|749.4|748.4|748.4|747.4|50
1689098100000|2023-07-11 17:55:00|749.4|748.4|749.1|748.1|749.4|748.4|748.6|747.6|113
1689098400000|2023-07-11 18:00:00|749|748|749.3|748.3|749.8|748.8|748.9|747.9|227
1689098700000|2023-07-11 18:05:00|749.4|748.4|748.6|747.6|749.6|748.6|748.4|747.4|127
1689099000000|2023-07-11 18:10:00|748.5|747.5|748.6|747.6|748.6|747.6|747.9|746.9|221
1689099300000|2023-07-11 18:15:00|748.5|747.5|748.6|747.6|748.8|747.8|748.3|747.3|300
1689099600000|2023-07-11 18:20:00|748.4|747.4|747.6|746.6|748.6|747.6|746.9|745.9|1454
1689099900000|2023-07-11 18:25:00|747.9|746.9|748.1|747.1|748.5|747.5|747|746|584
1689100200000|2023-07-11 18:30:00|748.3|747.3|747.9|746.9|748.4|747.4|747.6|746.6|239
1689100500000|2023-07-11 18:35:00|747.8|746.8|747.4|746.4|747.9|746.9|747.3|746.3|58
1689100800000|2023-07-11 18:40:00|747.1|746.1|747.3|746.3|747.5|746.5|747.1|746.1|243
1689101100000|2023-07-11 18:45:00|747.4|746.4|747|746|747.4|746.4|747|746|170
1689101400000|2023-07-11 18:50:00|747.1|746.1|747.1|746.1|747.4|746.4|746.9|745.9|180
1689101700000|2023-07-11 18:55:00|747.3|746.3|747.1|746.1|747.4|746.4|746.9|745.9|127
1689102000000|2023-07-11 19:00:00|747|746|747.1|746.1|747.1|746.1|746.9|745.9|137
1689102300000|2023-07-11 19:05:00|747.3|746.3|747.3|746.3|747.4|746.4|747.1|746.1|41
1689102600000|2023-07-11 19:10:00|747.1|746.1|747.1|746.1|747.4|746.4|746.9|745.9|70
1689102900000|2023-07-11 19:15:00|747|746|747.4|746.4|747.4|746.4|747|746|13
1689103200000|2023-07-11 19:20:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|14
1689103500000|2023-07-11 19:25:00|747.5|746.5|747.4|746.4|747.5|746.5|747.3|746.3|4
1689103800000|2023-07-11 19:30:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|42
1689104100000|2023-07-11 19:35:00|747.3|746.3|747.4|746.4|747.4|746.4|747.3|746.3|60
1689104400000|2023-07-11 19:40:00|747.5|746.5|747.4|746.4|747.5|746.5|747.3|746.3|90
1689104700000|2023-07-11 19:45:00|||||||||27
1689105000000|2023-07-11 19:50:00|747.5|746.5|747.4|746.4|747.6|746.6|747.4|746.4|64
1689105300000|2023-07-11 19:55:00|747.3|746.3|747.4|746.4|747.5|746.5|747.1|746.1|109
1689105600000|2023-07-11 20:00:00|747.5|746.5|747.3|746.3|747.5|746.5|747.1|746.1|70
1689105900000|2023-07-11 20:05:00|747.4|746.4|747|746|747.4|746.4|746.9|745.9|70
1689106200000|2023-07-11 20:10:00|746.9|745.9|746.4|745.4|746.9|745.9|746.4|745.4|36
1689106500000|2023-07-11 20:15:00|746.6|745.6|746.4|745.4|746.6|745.6|746.4|745.4|41
1689106800000|2023-07-11 20:20:00|746.5|745.5|746.9|745.9|746.9|745.9|746.4|745.4|49
1689107100000|2023-07-11 20:25:00|746.8|745.8|746.9|745.9|747|746|746.6|745.6|19
1689107400000|2023-07-11 20:30:00|747|746|746.3|745.3|747.1|746.1|745.9|744.9|84
1689107700000|2023-07-11 20:35:00|746.1|745.1|745.8|744.8|746.4|745.4|745.6|744.6|44
1689108000000|2023-07-11 20:40:00|745.9|744.9|746|745|746.1|745.1|745.8|744.8|16
1689108300000|2023-07-11 20:45:00|746.1|745.1|746|745|746.1|745.1|745.9|744.9|49
1689108600000|2023-07-11 20:50:00|746.1|745.1|746|745|746.1|745.1|746|745|13
1689108900000|2023-07-11 20:55:00|746.4|745.4|746.3|745.3|747.1|745.5|746|744.1|74
1689109200000|2023-07-11 21:00:00|747|744|747.5|744.5|747.8|744.8|747|744|0
1689109800000|2023-07-11 21:10:00|||||||||1
1689110700000|2023-07-11 21:25:00|747.6|744.6|747.6|744.6|747.6|744.6|747.6|744.6|0
1689123600000|2023-07-12 01:00:00|746.1|745.1|747.3|746.3|747.5|746.5|746|745|14
1689123900000|2023-07-12 01:05:00|747|746|746.9|745.9|747.3|746.3|746.9|745.9|0
1689124200000|2023-07-12 01:10:00|747|746|746.9|745.9|747.1|746.1|746.9|745.9|0
1689124500000|2023-07-12 01:15:00|747|746|747|746|747.1|746.1|746.9|745.9|0
1689124800000|2023-07-12 01:20:00|747.6|746.6|747.8|746.8|748|747|747|746|48
1689125100000|2023-07-12 01:25:00|747.9|746.9|748.3|747.3|748.6|747.6|747.8|746.8|43
1689125400000|2023-07-12 01:30:00|748.1|747.1|747.6|746.6|748.3|747.3|747.6|746.6|10
1689125700000|2023-07-12 01:35:00|747.9|746.9|747.6|746.6|748.1|747.1|747.6|746.6|22
1689126000000|2023-07-12 01:40:00|747.9|746.9|748.6|747.6|748.6|747.6|747.8|746.8|65
1689126300000|2023-07-12 01:45:00|748.9|747.9|749.1|748.1|749.1|748.1|748.6|747.6|34
1689126600000|2023-07-12 01:50:00|748.9|747.9|748.9|747.9|749.1|748.1|748.6|747.6|11
1689126900000|2023-07-12 01:55:00|749.1|748.1|749.1|748.1|749.3|748.3|748.9|747.9|27
1689127200000|2023-07-12 02:00:00|748.9|747.9|749.3|748.3|749.5|748.5|748.9|747.9|11
1689127500000|2023-07-12 02:05:00|749.1|748.1|748.3|747.3|749.1|748.1|748.3|747.3|5
1689127800000|2023-07-12 02:10:00|748.4|747.4|748.3|747.3|748.4|747.4|748.1|747.1|5
1689128100000|2023-07-12 02:15:00|748.4|747.4|748.4|747.4|748.4|747.4|748.1|747.1|5
1689128400000|2023-07-12 02:20:00|748.6|747.6|748.6|747.6|748.8|747.8|748.6|747.6|11
1689128700000|2023-07-12 02:25:00|748.5|747.5|748.4|747.4|748.6|747.6|748.4|747.4|1
1689129000000|2023-07-12 02:30:00|748.5|747.5|749|748|749.1|748.1|748.5|747.5|33
1689129300000|2023-07-12 02:35:00|748.8|747.8|748.4|747.4|748.9|747.9|748.4|747.4|5
1689129600000|2023-07-12 02:40:00|748.3|747.3|748.3|747.3|748.3|747.3|748.1|747.1|4
1689129900000|2023-07-12 02:45:00|748.1|747.1|748.1|747.1|748.3|747.3|748.1|747.1|6
1689130200000|2023-07-12 02:50:00|748|747|748|747|748.1|747.1|748|747|1
1689130500000|2023-07-12 02:55:00|748.1|747.1|748.3|747.3|748.3|747.3|748.1|747.1|0
1689130800000|2023-07-12 03:00:00|748.1|747.1|748.3|747.3|748.3|747.3|748|747|0
1689131100000|2023-07-12 03:05:00|748.1|747.1|748.5|747.5|748.5|747.5|748|747|156
1689131400000|2023-07-12 03:10:00|748.4|747.4|748.6|747.6|748.6|747.6|748.4|747.4|2
1689131700000|2023-07-12 03:15:00|748.5|747.5|748.5|747.5|748.6|747.6|748.4|747.4|0
1689132000000|2023-07-12 03:20:00|748.4|747.4|748.4|747.4|748.5|747.5|748.4|747.4|0
1689132300000|2023-07-12 03:25:00|748.3|747.3|748.3|747.3|748.3|747.3|748.3|747.3|3
1689132600000|2023-07-12 03:30:00|748.4|747.4|748.4|747.4|748.4|747.4|748.4|747.4|0
1689132900000|2023-07-12 03:35:00|748.5|747.5|748.4|747.4|748.5|747.5|748.4|747.4|2
1689133200000|2023-07-12 03:40:00|748.5|747.5|748.4|747.4|748.5|747.5|748.4|747.4|21
1689133500000|2023-07-12 03:45:00|||||||||1
1689133800000|2023-07-12 03:50:00|748.1|747.1|747.9|746.9|748.1|747.1|747.9|746.9|5
1689134100000|2023-07-12 03:55:00|747.8|746.8|747.6|746.6|747.9|746.9|747.6|746.6|3
1689134400000|2023-07-12 04:00:00|747.8|746.8|748.1|747.1|748.1|747.1|747.8|746.8|31
1689134700000|2023-07-12 04:05:00|748|747|748|747|748.1|747.1|748|747|5
1689135000000|2023-07-12 04:10:00|747.9|746.9|747.6|746.6|747.9|746.9|747.6|746.6|1
1689135300000|2023-07-12 04:15:00|747.8|746.8|747.8|746.8|747.8|746.8|747.6|746.6|1
1689135600000|2023-07-12 04:20:00|747.6|746.6|747.8|746.8|747.8|746.8|747.6|746.6|0
1689135900000|2023-07-12 04:25:00|747.9|746.9|747.8|746.8|747.9|746.9|747.8|746.8|1
1689136200000|2023-07-12 04:30:00|747.9|746.9|748.3|747.3|748.4|747.4|747.9|746.9|1
1689136500000|2023-07-12 04:35:00|748.1|747.1|748.1|747.1|748.3|747.3|748.1|747.1|0
1689136800000|2023-07-12 04:40:00|748|747|748.1|747.1|748.1|747.1|748|747|2
1689137100000|2023-07-12 04:45:00|748|747|748|747|748.1|747.1|748|747|0
1689137400000|2023-07-12 04:50:00|748.1|747.1|748|747|748.1|747.1|748|747|0
1689137700000|2023-07-12 04:55:00|747.9|746.9|747.6|746.6|747.9|746.9|747.5|746.5|11
1689138000000|2023-07-12 05:00:00|747.5|746.5|747.8|746.8|747.8|746.8|747.5|746.5|17
1689138300000|2023-07-12 05:05:00|747.6|746.6|747.8|746.8|747.8|746.8|747.6|746.6|1
1689138600000|2023-07-12 05:10:00|747.9|746.9|748|747|748.3|747.3|747.9|746.9|33
1689138900000|2023-07-12 05:15:00|748.1|747.1|747.5|746.5|748.1|747.1|747.5|746.5|4
1689139200000|2023-07-12 05:20:00|747.6|746.6|747.6|746.6|747.6|746.6|747.4|746.4|6
1689139500000|2023-07-12 05:25:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|1
1689139800000|2023-07-12 05:30:00|747.8|746.8|747.6|746.6|748|747|747.5|746.5|5
1689140100000|2023-07-12 05:35:00|747.5|746.5|747|746|747.6|746.6|747|746|10
1689140400000|2023-07-12 05:40:00|746.9|745.9|747.1|746.1|747.1|746.1|746.3|745.3|84
1689140700000|2023-07-12 05:45:00|747|746|747|746|747.1|746.1|746.5|745.5|24
1689141000000|2023-07-12 05:50:00|746.9|745.9|746.9|745.9|746.9|745.9|746.6|745.6|16
1689141300000|2023-07-12 05:55:00|747|746|747|746|747.1|746.1|746.9|745.9|12
1689141600000|2023-07-12 06:00:00|746.9|745.9|747.3|746.3|747.3|746.3|746.9|745.9|11
1689141900000|2023-07-12 06:05:00|747.1|746.1|747|746|747.4|746.4|746.9|745.9|21
1689142200000|2023-07-12 06:10:00|747.1|746.1|746.6|745.6|747.3|746.3|746.6|745.6|20
1689142500000|2023-07-12 06:15:00|746.8|745.8|746.8|745.8|747|746|746.6|745.6|7
1689142800000|2023-07-12 06:20:00|746.6|745.6|746.3|745.3|746.6|745.6|746.1|745.1|34
1689143100000|2023-07-12 06:25:00|746.4|745.4|746.6|745.6|746.8|745.8|746|745|60
1689143400000|2023-07-12 06:30:00|746.5|745.5|746.3|745.3|746.6|745.6|746.1|745.1|130
1689143700000|2023-07-12 06:35:00|746.1|745.1|745.9|744.9|746.3|745.3|745.8|744.8|60
1689144000000|2023-07-12 06:40:00|745.8|744.8|744.9|743.9|745.8|744.8|744.6|743.6|203
1689144300000|2023-07-12 06:45:00|745|744|745.3|744.3|745.6|744.6|744.6|743.6|186
1689144600000|2023-07-12 06:50:00|745.1|744.1|745|744|745.3|744.3|744.6|743.6|165
1689144900000|2023-07-12 06:55:00|745.1|744.1|745.4|744.4|745.5|744.5|744.9|743.9|99
1689145200000|2023-07-12 07:00:00|745.6|744.6|746.3|745.3|747.1|746.1|745.6|744.6|228
1689145500000|2023-07-12 07:05:00|746.1|745.1|746|745|746.5|745.5|746|745|47
1689145800000|2023-07-12 07:10:00|746.1|745.1|747.1|746.1|747.5|746.5|746.1|745.1|185
1689146100000|2023-07-12 07:15:00|747.3|746.3|747.1|746.1|747.5|746.5|746.9|745.9|157
1689146400000|2023-07-12 07:20:00|747.3|746.3|747.5|746.5|747.6|746.6|746.9|745.9|424
1689146700000|2023-07-12 07:25:00|747.6|746.6|747.6|746.6|747.9|746.9|747.1|746.1|1018
1689147000000|2023-07-12 07:30:00|747.9|746.9|746.9|745.9|747.9|746.9|746.9|745.9|171
1689147300000|2023-07-12 07:35:00|747.1|746.1|747.1|746.1|747.4|746.4|746.6|745.6|448
1689147600000|2023-07-12 07:40:00|747|746|746.1|745.1|747.6|746.6|746.1|745.1|307
1689147900000|2023-07-12 07:45:00|746.4|745.4|747|746|747.1|746.1|745.9|744.9|229
1689148200000|2023-07-12 07:50:00|747.1|746.1|748.6|747.6|748.6|747.6|747|746|555
1689148500000|2023-07-12 07:55:00|748.5|747.5|748.6|747.6|748.9|747.9|747.9|746.9|1656
1689148800000|2023-07-12 08:00:00|748.4|747.4|747.9|746.9|749|748|747.8|746.8|639
1689149100000|2023-07-12 08:05:00|747.8|746.8|746.9|745.9|748.3|747.3|746.9|745.9|192
1689149400000|2023-07-12 08:10:00|746.6|745.6|746|745|746.8|745.8|745.8|744.8|237
1689149700000|2023-07-12 08:15:00|745.9|744.9|745.3|744.3|746.1|745.1|745.1|744.1|553
1689150000000|2023-07-12 08:20:00|745.4|744.4|745.9|744.9|746.1|745.1|744.8|743.8|888
1689150300000|2023-07-12 08:25:00|745.8|744.8|746.6|745.6|747.1|746.1|744.9|743.9|2269
1689150600000|2023-07-12 08:30:00|746.5|745.5|747.6|746.6|748.1|747.1|746.5|745.5|745
1689150900000|2023-07-12 08:35:00|747.8|746.8|748.4|747.4|748.4|747.4|747.1|746.1|174
1689151200000|2023-07-12 08:40:00|748.1|747.1|748|747|748.5|747.5|747.8|746.8|165
1689151500000|2023-07-12 08:45:00|748.1|747.1|747.9|746.9|748.3|747.3|747.4|746.4|122
1689151800000|2023-07-12 08:50:00|747.6|746.6|748.5|747.5|748.6|747.6|747.6|746.6|116
1689152100000|2023-07-12 08:55:00|748.4|747.4|748.6|747.6|748.8|747.8|748.1|747.1|139
1689152400000|2023-07-12 09:00:00|748.5|747.5|748.1|747.1|748.6|747.6|748.1|747.1|258
1689152700000|2023-07-12 09:05:00|748.3|747.3|747.6|746.6|748.6|747.6|747.6|746.6|396
1689153000000|2023-07-12 09:10:00|747.9|746.9|747.4|746.4|747.9|746.9|747.1|746.1|147
1689153300000|2023-07-12 09:15:00|747.5|746.5|748.1|747.1|748.1|747.1|746.6|745.6|750
1689153600000|2023-07-12 09:20:00|748.4|747.4|747.4|746.4|748.6|747.6|746.9|745.9|244
1689153900000|2023-07-12 09:25:00|747.1|746.1|746.6|745.6|747.1|746.1|746.4|745.4|252
1689154200000|2023-07-12 09:30:00|746.5|745.5|746.9|745.9|747.4|746.4|746.1|745.1|364
1689154500000|2023-07-12 09:35:00|746.8|745.8|747.1|746.1|747.3|746.3|746.6|745.6|192
1689154800000|2023-07-12 09:40:00|747.4|746.4|747.4|746.4|747.4|746.4|747.1|746.1|207
1689155100000|2023-07-12 09:45:00|747.3|746.3|749.4|748.4|749.4|748.4|747.1|746.1|311
1689155400000|2023-07-12 09:50:00|749.5|748.5|750|749|750.4|749.4|749.4|748.4|1097
1689155700000|2023-07-12 09:55:00|749.9|748.9|749.9|748.9|750.4|749.4|749.6|748.6|475
1689156000000|2023-07-12 10:00:00|749.8|748.8|750.1|749.1|750.4|749.4|749.6|748.6|688
1689156300000|2023-07-12 10:05:00|750.3|749.3|750.3|749.3|751.1|750.1|750.1|749.1|369
1689156600000|2023-07-12 10:10:00|750.1|749.1|749.1|748.1|750.5|749.5|748.4|747.4|535
1689156900000|2023-07-12 10:15:00|749|748|749.1|748.1|749.4|748.4|748.6|747.6|694
1689157200000|2023-07-12 10:20:00|748.9|747.9|748.8|747.8|749.4|748.4|748.3|747.3|1091
1689157500000|2023-07-12 10:25:00|748.9|747.9|749.1|748.1|749.5|748.5|748.6|747.6|295
1689157800000|2023-07-12 10:30:00|749.3|748.3|749.1|748.1|749.4|748.4|748.9|747.9|177
1689158100000|2023-07-12 10:35:00|749|748|749.1|748.1|749.4|748.4|748.4|747.4|1272
1689158400000|2023-07-12 10:40:00|748.9|747.9|750.3|749.3|750.4|749.4|748.9|747.9|219
1689158700000|2023-07-12 10:45:00|750.1|749.1|750.6|749.6|750.6|749.6|750.1|749.1|379
1689159000000|2023-07-12 10:50:00|750.5|749.5|750.1|749.1|750.5|749.5|749.9|748.9|330
1689159300000|2023-07-12 10:55:00|750|749|750.1|749.1|750.4|749.4|750|749|2638
1689159600000|2023-07-12 11:00:00|750.3|749.3|750.9|749.9|751.9|750.9|750.1|749.1|1530
1689159900000|2023-07-12 11:05:00|751.1|750.1|750.6|749.6|751.1|750.1|750.4|749.4|491
1689160200000|2023-07-12 11:10:00|750.5|749.5|751.1|750.1|751.4|750.4|750.4|749.4|434
1689160500000|2023-07-12 11:15:00|751.4|750.4|750.9|749.9|751.4|750.4|750.6|749.6|266
1689160800000|2023-07-12 11:20:00|751.6|750.6|752.1|751.1|752.4|751.4|751.4|750.4|419
1689161100000|2023-07-12 11:25:00|752.3|751.3|752.9|751.9|752.9|751.9|752.1|751.1|178
1689161400000|2023-07-12 11:30:00|752.6|751.6|753.1|752.1|753.6|752.6|752.6|751.6|433
1689161700000|2023-07-12 11:35:00|753.3|752.3|753.5|752.5|753.6|752.6|753.1|752.1|148
1689162000000|2023-07-12 11:40:00|753.6|752.6|755.4|754.4|755.9|754.9|753.4|752.4|1226
1689162300000|2023-07-12 11:45:00|755.1|754.1|756.1|755.1|756.6|755.6|755.1|754.1|733
1689162600000|2023-07-12 11:50:00|756.3|755.3|756.1|755.1|756.6|755.6|755.6|754.6|880
1689162900000|2023-07-12 11:55:00|756.3|755.3|756.4|755.4|756.6|755.6|756|755|194
1689163200000|2023-07-12 12:00:00|756.5|755.5|757.9|756.9|757.9|756.9|756.1|755.1|2065
1689163500000|2023-07-12 12:05:00|758|757|757.6|756.6|758.4|757.4|757.1|756.1|777
1689163800000|2023-07-12 12:10:00|757.4|756.4|759.1|758.1|759.4|758.4|757.1|756.1|1795
1689164100000|2023-07-12 12:15:00|759|758|757.4|756.4|759.1|758.1|757.1|756.1|1142
1689164400000|2023-07-12 12:20:00|757.6|756.6|757.1|756.1|757.6|756.6|756.6|755.6|392
1689164700000|2023-07-12 12:25:00|757.3|756.3|757.1|756.1|757.4|756.4|756.6|755.6|232
1689165000000|2023-07-12 12:30:00|757|756|760.1|759.1|760.3|759.3|756.9|755.9|799
1689165300000|2023-07-12 12:35:00|760.3|759.3|759.9|758.9|760.9|759.9|759.4|758.4|868
1689165600000|2023-07-12 12:40:00|760|759|759.6|758.6|760.8|759.8|759.4|758.4|473
1689165900000|2023-07-12 12:45:00|759.9|758.9|758.8|757.8|759.9|758.9|758.3|757.3|473
1689166200000|2023-07-12 12:50:00|758.9|757.9|759.5|758.5|760.5|759.5|758.8|757.8|417
1689166500000|2023-07-12 12:55:00|759.6|758.6|760.1|759.1|760.6|759.6|759.6|758.6|428
1689166800000|2023-07-12 13:00:00|759.9|758.9|758.1|757.1|760|759|757.4|756.4|706
1689167100000|2023-07-12 13:05:00|757.9|756.9|758.1|757.1|758.3|757.3|755.9|754.9|1019
1689167400000|2023-07-12 13:10:00|757.9|756.9|756.4|755.4|757.9|756.9|755.5|754.5|1440
1689167700000|2023-07-12 13:15:00|756.9|755.9|756.6|755.6|757.1|756.1|755.4|754.4|666
1689168000000|2023-07-12 13:20:00|756.5|755.5|757.5|756.5|758.8|757.8|755.9|754.9|1091
1689168300000|2023-07-12 13:25:00|757.4|756.4|758.1|757.1|758.1|757.1|756.5|755.5|615
1689168600000|2023-07-12 13:30:00|758.3|757.3|758.6|757.6|760.6|759.6|758.1|757.1|742
1689168900000|2023-07-12 13:35:00|759|758|759.3|758.3|759.6|758.6|758.4|757.4|536
1689169200000|2023-07-12 13:40:00|759.1|758.1|761.1|760.1|761.4|760.4|759.1|758.1|407
1689169500000|2023-07-12 13:45:00|761.4|760.4|761.9|760.9|762.4|761.4|761.4|760.4|844
1689169800000|2023-07-12 13:50:00|762|761|761.8|760.8|762.4|761.4|761.1|760.1|607
1689170100000|2023-07-12 13:55:00|761.9|760.9|760|759|761.9|760.9|759.9|758.9|632
1689170400000|2023-07-12 14:00:00|759.9|758.9|760.1|759.1|760.4|759.4|758.9|757.9|613
1689170700000|2023-07-12 14:05:00|760.3|759.3|757.9|756.9|760.8|759.8|757.9|756.9|809
1689171000000|2023-07-12 14:10:00|758|757|758.9|757.9|759.1|758.1|757.1|756.1|460
1689171300000|2023-07-12 14:15:00|759.1|758.1|758.4|757.4|759.9|758.9|758.3|757.3|378
1689171600000|2023-07-12 14:20:00|758.1|757.1|757.4|756.4|758.3|757.3|757.1|756.1|397
1689171900000|2023-07-12 14:25:00|757.1|756.1|758.4|755.4|758.4|757.3|756.5|755.4|1005
1689172200000|2023-07-12 14:30:00|756.3|755.3|755.1|754.1|758|755.8|754.5|753.5|1388
1689172500000|2023-07-12 14:35:00|755|754|755.4|754.4|756.3|755.3|753.6|752.6|2300
1689172800000|2023-07-12 14:40:00|755.1|754.1|757.6|756.6|757.8|756.8|754.6|753.6|1120
1689173100000|2023-07-12 14:45:00|757.8|756.8|757.1|756.1|758.1|757.1|756.1|755.1|473
1689173400000|2023-07-12 14:50:00|757|756|757.6|756.6|757.6|756.6|754.4|753.4|559
1689173700000|2023-07-12 14:55:00|757.8|756.8|759|758|759.4|758.4|757.6|756.6|517
1689174000000|2023-07-12 15:00:00|759.1|758.1|761.4|760.4|761.4|760.4|759|758|645
1689174300000|2023-07-12 15:05:00|761.1|760.1|758.6|757.6|762.1|761.1|758.6|757.6|945
1689174600000|2023-07-12 15:10:00|758.8|757.8|755.6|754.6|759|758|755.4|754.4|890
1689174900000|2023-07-12 15:15:00|755.8|754.8|757.1|756.1|757.1|756.1|754.5|753.5|1014
1689175200000|2023-07-12 15:20:00|756.6|755.6|755.9|754.9|756.6|755.6|754.4|753.4|800
1689175500000|2023-07-12 15:25:00|755.8|754.8|754.6|753.6|755.9|754.9|753.9|752.9|2695
1689175800000|2023-07-12 15:30:00|754.4|753.4|753.6|752.6|754.9|753.9|752.9|751.9|2394
1689176100000|2023-07-12 15:35:00|753.9|752.9|751.8|750.8|754.1|753.1|751.6|750.6|808
1689176400000|2023-07-12 15:40:00|751.6|750.6|754.1|753.1|754.4|753.4|750.4|749.4|784
1689176700000|2023-07-12 15:45:00|754|753|754.9|753.9|755.1|754.1|753.9|752.9|212
1689177000000|2023-07-12 15:50:00|755|754|756.1|755.1|756.4|755.4|754.6|753.6|178
1689177300000|2023-07-12 15:55:00|756.3|755.3|756|755|756.5|755.5|755.6|754.6|304
1689177600000|2023-07-12 16:00:00|755.9|754.9|755.1|754.1|755.9|754.9|754.9|753.9|372
1689177900000|2023-07-12 16:05:00|755.4|754.4|753.4|752.4|755.4|754.4|753.4|752.4|179
1689178200000|2023-07-12 16:10:00|753.3|752.3|753.4|752.4|753.5|752.5|752.6|751.6|163
1689178500000|2023-07-12 16:15:00|753.3|752.3|752.4|751.4|753.6|752.6|752.4|751.4|75
1689178800000|2023-07-12 16:20:00|752.1|751.1|754.1|753.1|754.4|753.4|752|751|95
1689179100000|2023-07-12 16:25:00|754|753|753.5|752.5|754|753|751.9|750.9|125
1689179400000|2023-07-12 16:30:00|753.6|752.6|753.8|752.8|754|753|753.1|752.1|144
1689179700000|2023-07-12 16:35:00|753.6|752.6|753|752|753.6|752.6|752.4|751.4|60
1689180000000|2023-07-12 16:40:00|752.9|751.9|753|752|753.3|752.3|752.1|751.1|140
1689180300000|2023-07-12 16:45:00|753.1|752.1|752.9|751.9|753.1|752.1|751.6|750.6|98
1689180600000|2023-07-12 16:50:00|753.1|752.1|754.4|753.4|754.8|753.8|752.5|751.5|334
1689180900000|2023-07-12 16:55:00|754.5|753.5|754.1|753.1|755.1|754.1|753.8|752.8|168
1689181200000|2023-07-12 17:00:00|754.3|753.3|753.9|752.9|754.4|753.4|753.6|752.6|65
1689181500000|2023-07-12 17:05:00|753.8|752.8|754.8|753.8|755.1|754.1|753.1|752.1|65
1689181800000|2023-07-12 17:10:00|754.9|753.9|755.9|754.9|755.9|754.9|754.8|753.8|151
1689182100000|2023-07-12 17:15:00|755.8|754.8|755.4|754.4|755.8|754.8|754.9|753.9|155
1689182400000|2023-07-12 17:20:00|755.5|754.5|754.9|753.9|755.5|754.5|754.6|753.6|133
1689182700000|2023-07-12 17:25:00|754.8|753.8|756.6|755.6|756.8|755.8|754.8|753.8|217
1689183000000|2023-07-12 17:30:00|756.8|755.8|757.4|756.4|757.4|756.4|756.4|755.4|970
1689183300000|2023-07-12 17:35:00|757.5|756.5|756.5|755.5|757.6|756.6|756.4|755.4|177
1689183600000|2023-07-12 17:40:00|756.6|755.6|756.9|755.9|757.1|756.1|756.1|755.1|169
1689183900000|2023-07-12 17:45:00|756.8|755.8|756.6|755.6|757|756|756.1|755.1|206
1689184200000|2023-07-12 17:50:00|756.4|755.4|756.9|755.9|757.1|756.1|756.4|755.4|136
1689184500000|2023-07-12 17:55:00|756.8|755.8|757.1|756.1|757.4|756.4|756.1|755.1|87
1689184800000|2023-07-12 18:00:00|756.9|755.9|754.9|753.9|757.3|756.3|754.8|753.8|218
1689185100000|2023-07-12 18:05:00|755|754|754.6|753.6|755|754|753.8|752.8|225
1689185400000|2023-07-12 18:10:00|754.8|753.8|756|755|756.4|755.4|754.6|753.6|198
1689185700000|2023-07-12 18:15:00|756.1|755.1|755.4|754.4|756.4|755.4|755.1|754.1|161
1689186000000|2023-07-12 18:20:00|755.5|754.5|755.1|754.1|755.6|754.6|754.9|753.9|126
1689186300000|2023-07-12 18:25:00|755.3|754.3|755.1|754.1|755.9|754.9|754.4|753.4|348
1689186600000|2023-07-12 18:30:00|755|754|755.8|754.8|755.8|754.8|755|754|334
1689186900000|2023-07-12 18:35:00|755.9|754.9|756.1|755.1|756.1|755.1|755.6|754.6|48
1689187200000|2023-07-12 18:40:00|756.3|755.3|756.4|755.4|756.5|755.5|756.1|755.1|59
1689187500000|2023-07-12 18:45:00|756.5|755.5|756.6|755.6|756.6|755.6|756|755|151
1689187800000|2023-07-12 18:50:00|756.5|755.5|757.1|756.1|757.4|756.4|756.4|755.4|83
1689188100000|2023-07-12 18:55:00|757.3|756.3|758.3|757.3|758.3|757.3|757.1|756.1|46
1689188400000|2023-07-12 19:00:00|758.4|757.4|758.1|757.1|758.4|757.4|757.9|756.9|15
1689188700000|2023-07-12 19:05:00|758.3|757.3|758.1|757.1|758.4|757.4|758.1|757.1|9
1689189000000|2023-07-12 19:10:00|758|757|758.1|757.1|758.4|757.4|757.9|756.9|6
1689189300000|2023-07-12 19:15:00|758|757|757.6|756.6|758|757|757.6|756.6|27
1689189600000|2023-07-12 19:20:00|757.5|756.5|757.4|756.4|757.6|756.6|757.1|756.1|86
1689189900000|2023-07-12 19:25:00|757.3|756.3|757.6|756.6|757.6|756.6|757.3|756.3|41
1689190200000|2023-07-12 19:30:00|||||||||2
1689190500000|2023-07-12 19:35:00|757.5|756.5|757.5|756.5|757.6|756.6|757.4|756.4|10
1689190800000|2023-07-12 19:40:00|757.6|756.6|757.6|756.6|757.6|756.6|757.5|756.5|1
1689191100000|2023-07-12 19:45:00|||||||||5
1689191400000|2023-07-12 19:50:00|757.5|756.5|757.3|756.3|757.6|756.6|757.1|756.1|42
1689191700000|2023-07-12 19:55:00|757.1|756.1|757.6|756.6|757.6|756.6|757.1|756.1|74
1689192000000|2023-07-12 20:00:00|757.9|756.9|758|757|758.1|757.1|757.8|756.8|31
1689192300000|2023-07-12 20:05:00|757.9|756.9|757.8|756.8|758|757|757.5|756.5|4
1689192600000|2023-07-12 20:10:00|757.6|756.6|757.5|756.5|757.8|756.8|757.4|756.4|2
1689192900000|2023-07-12 20:15:00|757.4|756.4|757.5|756.5|757.6|756.6|757.4|756.4|7
1689193200000|2023-07-12 20:20:00|757.6|756.6|757.5|756.5|757.8|756.8|757.4|756.4|8
1689193500000|2023-07-12 20:25:00|757.6|756.6|757.4|756.4|757.6|756.6|757.4|756.4|18
1689193800000|2023-07-12 20:30:00|757.3|756.3|757.3|756.3|757.4|756.4|757.1|756.1|1
1689194100000|2023-07-12 20:35:00|757.5|756.5|757.1|756.1|757.5|756.5|757.1|756.1|2
1689194400000|2023-07-12 20:40:00|757.3|756.3|757.1|756.1|757.4|756.4|757.1|756.1|11
1689194700000|2023-07-12 20:45:00|757.4|756.4|757.4|756.4|757.4|756.4|757.4|756.4|20
1689195000000|2023-07-12 20:50:00|757.3|756.3|757.3|756.3|757.4|756.4|757.1|756.1|2
1689195300000|2023-07-12 20:55:00|757|756|756.8|755.8|757.1|756.1|756.6|755.6|70
1689195600000|2023-07-12 21:00:00|757.9|754.9|757.8|754.8|757.9|754.9|757.8|754.8|0
1689196500000|2023-07-12 21:15:00|757.5|754.5|757.4|754.4|757.5|754.5|757.4|754.4|0
1689198000000|2023-07-12 21:40:00|757.3|754.3|757.3|754.3|757.3|754.3|757.3|754.3|0
1689198300000|2023-07-12 21:45:00|757.5|754.5|757.4|754.4|757.5|754.5|757.4|754.4|0
1689198900000|2023-07-12 21:55:00|||||||||1
1689210000000|2023-07-13 01:00:00|756.9|755.9|756.9|755.9|757.1|756.1|756.6|755.6|22
1689210300000|2023-07-13 01:05:00|756.8|755.8|756.6|755.6|757|756|756.6|755.6|6
1689210600000|2023-07-13 01:10:00|756.5|755.5|756.4|755.4|756.6|755.6|756.3|755.3|11
1689210900000|2023-07-13 01:15:00|756.1|755.1|756.3|755.3|756.3|755.3|755.8|754.8|13
1689211200000|2023-07-13 01:20:00|756|755|756|755|756|755|756|755|0
1689211500000|2023-07-13 01:25:00|756.1|755.1|756.3|755.3|756.3|755.3|755.8|754.8|1
1689211800000|2023-07-13 01:30:00|756.4|755.4|756.5|755.5|756.5|755.5|756.3|755.3|3
1689212100000|2023-07-13 01:35:00|756.6|755.6|757.3|756.3|757.3|756.3|756.6|755.6|6
1689212400000|2023-07-13 01:40:00|757.4|756.4|757.3|756.3|757.5|756.5|757.3|756.3|1
1689212700000|2023-07-13 01:45:00|757.4|756.4|757.9|756.9|757.9|756.9|757.1|756.1|5
1689213000000|2023-07-13 01:50:00|757.8|756.8|757.9|756.9|757.9|756.9|757.6|756.6|7
1689213300000|2023-07-13 01:55:00|757.8|756.8|758|757|758.1|757.1|757.8|756.8|11
1689213600000|2023-07-13 02:00:00|757.9|756.9|757.9|756.9|758|757|757.9|756.9|1
1689213900000|2023-07-13 02:05:00|757.6|756.6|757.9|756.9|757.9|756.9|757.6|756.6|8
1689214200000|2023-07-13 02:10:00|757.8|756.8|758.1|757.1|758.3|757.3|757.8|756.8|8
1689214500000|2023-07-13 02:15:00|757.9|756.9|758.1|757.1|758.1|757.1|757.9|756.9|13
1689214800000|2023-07-13 02:20:00|758.3|757.3|758.4|757.4|758.4|757.4|758.3|757.3|8
1689215100000|2023-07-13 02:25:00|758.3|757.3|758.3|757.3|758.4|757.4|758.3|757.3|1
1689215400000|2023-07-13 02:30:00|758.4|757.4|757.8|756.8|758.4|757.4|757.6|756.6|3
1689215700000|2023-07-13 02:35:00|757.9|756.9|758|757|758|757|757.8|756.8|1
1689216000000|2023-07-13 02:40:00|757.9|756.9|757.9|756.9|757.9|756.9|757.8|756.8|4
1689216300000|2023-07-13 02:45:00|757.8|756.8|758|757|758.1|757.1|757.8|756.8|3
1689216600000|2023-07-13 02:50:00|757.9|756.9|757.9|756.9|758|757|757.9|756.9|1
1689216900000|2023-07-13 02:55:00|758|757|758.3|757.3|758.3|757.3|757.9|756.9|48
1689217200000|2023-07-13 03:00:00|758.1|757.1|758.5|757.5|758.6|757.6|758.1|757.1|2
1689217500000|2023-07-13 03:05:00|758.6|757.6|758.3|757.3|758.6|757.6|758.3|757.3|0
1689217800000|2023-07-13 03:10:00|758.4|757.4|758.4|757.4|758.6|757.6|758.4|757.4|2
1689218100000|2023-07-13 03:15:00|758.3|757.3|758.4|757.4|758.5|757.5|758.3|757.3|0
1689218400000|2023-07-13 03:20:00|758.5|757.5|758.5|757.5|759|758|758.5|757.5|70
1689218700000|2023-07-13 03:25:00|758.3|757.3|758.4|757.4|758.5|757.5|758.3|757.3|0
1689219000000|2023-07-13 03:30:00|758.3|757.3|758.3|757.3|758.5|757.5|758.3|757.3|2
1689219300000|2023-07-13 03:35:00|758.4|757.4|758.6|757.6|758.6|757.6|758.4|757.4|9
1689219600000|2023-07-13 03:40:00|||||||||11
1689219900000|2023-07-13 03:45:00|758.5|757.5|758.5|757.5|758.6|757.6|758.4|757.4|7
1689220500000|2023-07-13 03:55:00|758.3|757.3|758.4|757.4|758.5|757.5|758.3|757.3|2
1689220800000|2023-07-13 04:00:00|758.3|757.3|758.4|757.4|758.5|757.5|758.3|757.3|21
1689221100000|2023-07-13 04:05:00|758.3|757.3|758.3|757.3|758.4|757.4|758.3|757.3|2
1689221400000|2023-07-13 04:10:00|758.4|757.4|758.3|757.3|758.4|757.4|758.3|757.3|0
1689222000000|2023-07-13 04:20:00|758.4|757.4|758.4|757.4|758.4|757.4|758.4|757.4|0
1689222300000|2023-07-13 04:25:00|758.3|757.3|758.3|757.3|758.3|757.3|758.3|757.3|0
1689222600000|2023-07-13 04:30:00|758.1|757.1|758.3|757.3|758.3|757.3|758.1|757.1|1
1689222900000|2023-07-13 04:35:00|758.4|757.4|758.4|757.4|758.5|757.5|758.4|757.4|6
1689223200000|2023-07-13 04:40:00|758.3|757.3|758.3|757.3|758.3|757.3|758.3|757.3|1
1689223500000|2023-07-13 04:45:00|758.1|757.1|758.1|757.1|758.3|757.3|758.1|757.1|0
1689223800000|2023-07-13 04:50:00|757.9|756.9|757.5|756.5|757.9|756.9|757.4|756.4|36
1689224100000|2023-07-13 04:55:00|757.4|756.4|757|756|757.5|756.5|757|756|23
1689224400000|2023-07-13 05:00:00|756.9|755.9|756.8|755.8|756.9|755.9|756.6|755.6|0
1689224700000|2023-07-13 05:05:00|756.6|755.6|756.5|755.5|756.8|755.8|756.4|755.4|29
1689225000000|2023-07-13 05:10:00|756.6|755.6|756.8|755.8|756.8|755.8|756.5|755.5|0
1689225600000|2023-07-13 05:20:00|757|756|756.8|755.8|757.1|756.1|756.8|755.8|0
1689226200000|2023-07-13 05:30:00|756.9|755.9|756.3|755.3|757.1|756.1|756.3|755.3|18
1689226500000|2023-07-13 05:35:00|756.1|755.1|756.9|755.9|756.9|755.9|756.1|755.1|20
1689226800000|2023-07-13 05:40:00|757|756|757.4|756.4|757.5|756.5|757|756|3
1689227100000|2023-07-13 05:45:00|757.5|756.5|757.3|756.3|757.6|756.6|757|756|8
1689227400000|2023-07-13 05:50:00|757.4|756.4|757.6|756.6|757.8|756.8|757.4|756.4|0
1689227700000|2023-07-13 05:55:00|757.5|756.5|757.5|756.5|757.9|756.9|757.4|756.4|50
1689228000000|2023-07-13 06:00:00|757.6|756.6|757.5|756.5|757.8|756.8|757.4|756.4|4
1689228300000|2023-07-13 06:05:00|757.4|756.4|757.8|756.8|757.9|756.9|757.4|756.4|11
1689228600000|2023-07-13 06:10:00|757.6|756.6|756.9|755.9|758.1|757.1|756.6|755.6|91
1689228900000|2023-07-13 06:15:00|757.1|756.1|756|755|757.1|756.1|755.8|754.8|757
1689229200000|2023-07-13 06:20:00|755.9|754.9|756.1|755.1|756.8|755.8|755.8|754.8|206
1689229500000|2023-07-13 06:25:00|756.3|755.3|756.3|755.3|756.3|755.3|755.9|754.9|18
1689229800000|2023-07-13 06:30:00|756.1|755.1|755.9|754.9|756.6|755.6|755.9|754.9|51
1689230100000|2023-07-13 06:35:00|756|755|756.1|755.1|756.1|755.1|755.8|754.8|45
1689230400000|2023-07-13 06:40:00|756|755|756.4|755.4|756.4|755.4|755.9|754.9|119
1689230700000|2023-07-13 06:45:00|756.1|755.1|756.8|755.8|757.1|756.1|755.6|754.6|210
1689231000000|2023-07-13 06:50:00|756.9|755.9|757.1|756.1|757.4|756.4|756.6|755.6|31
1689231300000|2023-07-13 06:55:00|757.4|756.4|757.4|756.4|757.4|756.4|757.1|756.1|110
1689231600000|2023-07-13 07:00:00|757.3|756.3|758.1|757.1|758.3|757.3|757.3|756.3|158
1689231900000|2023-07-13 07:05:00|758.3|757.3|758.4|757.4|758.6|757.6|758.1|757.1|45
1689232200000|2023-07-13 07:10:00|758.5|757.5|759|758|759.3|758.3|758.4|757.4|135
1689232500000|2023-07-13 07:15:00|759.1|758.1|759.6|758.6|760|759|759|758|482
1689232800000|2023-07-13 07:20:00|759.5|758.5|759.9|758.9|760.4|759.4|759.1|758.1|330
1689233100000|2023-07-13 07:25:00|759.8|758.8|759.9|758.9|760.4|759.4|759.5|758.5|1061
1689233400000|2023-07-13 07:30:00|759.6|758.6|759.8|758.8|759.9|758.9|759.1|758.1|326
1689233700000|2023-07-13 07:35:00|759.6|758.6|761.4|760.4|761.4|760.4|759.6|758.6|1203
1689234000000|2023-07-13 07:40:00|761.3|760.3|761.1|760.1|761.3|760.3|759.9|758.9|253
1689234300000|2023-07-13 07:45:00|760.9|759.9|761.9|760.9|762.1|761.1|760.9|759.9|279
1689234600000|2023-07-13 07:50:00|761.8|760.8|761.4|760.4|761.8|760.8|760.4|759.4|302
1689234900000|2023-07-13 07:55:00|761.6|760.6|761.6|760.6|761.8|760.8|761.1|760.1|394
1689235200000|2023-07-13 08:00:00|761.8|760.8|762.3|761.3|762.5|761.5|761.6|760.6|703
1689235500000|2023-07-13 08:05:00|762.1|761.1|761.9|760.9|762.4|761.4|761.4|760.4|398
1689235800000|2023-07-13 08:10:00|760.9|759.9|759.9|758.9|761.1|760.1|759.5|758.5|1183
1689236100000|2023-07-13 08:15:00|759.8|758.8|759.9|758.9|760.4|759.4|758.9|757.9|465
1689236400000|2023-07-13 08:20:00|760|759|760.9|759.9|761.9|760.9|760|759|987
1689236700000|2023-07-13 08:25:00|760.6|759.6|761.4|760.4|762.1|761.1|760.4|759.4|1092
1689237000000|2023-07-13 08:30:00|761.1|760.1|760.9|759.9|761.3|760.3|759.9|758.9|808
1689237300000|2023-07-13 08:35:00|760.8|759.8|759.5|758.5|760.8|759.8|758.4|757.4|1074
1689237600000|2023-07-13 08:40:00|759.4|758.4|759.6|758.6|760|759|758.4|757.4|418
1689237900000|2023-07-13 08:45:00|759.9|758.9|760.1|759.1|760.1|759.1|759|758|374
1689238200000|2023-07-13 08:50:00|760|759|760.1|759.1|760.5|759.5|760|759|363
1689238500000|2023-07-13 08:55:00|759.9|758.9|758.8|757.8|759.9|758.9|758.4|757.4|352
1689238800000|2023-07-13 09:00:00|758.9|757.9|758.1|757.1|758.9|757.9|757.8|756.8|723
1689239100000|2023-07-13 09:05:00|757.9|756.9|758.9|757.9|758.9|757.9|757.1|756.1|308
1689239400000|2023-07-13 09:10:00|758.6|757.6|758.9|757.9|759.6|758.6|758.1|757.1|288
1689239700000|2023-07-13 09:15:00|759|758|759.1|758.1|759.4|758.4|758.6|757.6|251
1689240000000|2023-07-13 09:20:00|758.9|757.9|759.1|758.1|759.4|758.4|758.9|757.9|70
1689240300000|2023-07-13 09:25:00|759.3|758.3|759.6|758.6|759.8|758.8|758.9|757.9|178
1689240600000|2023-07-13 09:30:00|759.9|758.9|759.4|758.4|759.9|758.9|759.1|758.1|151
1689240900000|2023-07-13 09:35:00|759.5|758.5|758.9|757.9|759.5|758.5|758.9|757.9|69
1689241200000|2023-07-13 09:40:00|759|758|758.4|757.4|759.6|758.6|758.4|757.4|884
1689241500000|2023-07-13 09:45:00|758.1|757.1|757.4|756.4|758.1|757.1|756.6|755.6|497
1689241800000|2023-07-13 09:50:00|757.6|756.6|756.8|755.8|757.6|756.6|756.6|755.6|444
1689242100000|2023-07-13 09:55:00|756.9|755.9|757.3|756.3|757.4|756.4|756.6|755.6|243
1689242400000|2023-07-13 10:00:00|757.1|756.1|756.1|755.1|757.3|756.3|756.1|755.1|297
1689242700000|2023-07-13 10:05:00|755.9|754.9|755.9|754.9|756|755|755.6|754.6|295
1689243000000|2023-07-13 10:10:00|755.6|754.6|756.4|755.4|756.4|755.4|755.6|754.6|89
1689243300000|2023-07-13 10:15:00|756.6|755.6|757.1|756.1|757.4|756.4|756.6|755.6|279
1689243600000|2023-07-13 10:20:00|757.4|756.4|758.5|757.5|758.9|757.9|757.4|756.4|446
1689243900000|2023-07-13 10:25:00|758.6|757.6|758.6|757.6|758.6|757.6|757.5|756.5|350
1689244200000|2023-07-13 10:30:00|758.4|757.4|758.4|757.4|758.8|757.8|757.9|756.9|207
1689244500000|2023-07-13 10:35:00|758.5|757.5|759|758|759.1|758.1|758.4|757.4|115
1689244800000|2023-07-13 10:40:00|759.1|758.1|759.3|758.3|759.8|758.8|758.9|757.9|261
1689245100000|2023-07-13 10:45:00|759.1|758.1|757.9|756.9|759.3|758.3|757.6|756.6|248
1689245400000|2023-07-13 10:50:00|757.6|756.6|757.9|756.9|758.1|757.1|757|756|218
1689245700000|2023-07-13 10:55:00|758|757|757.1|756.1|758|757|757|756|123
1689246000000|2023-07-13 11:00:00|757|756|758|757|758|757|756.9|755.9|193
1689246300000|2023-07-13 11:05:00|758.1|757.1|758.9|757.9|758.9|757.9|758.1|757.1|49
1689246600000|2023-07-13 11:10:00|758.6|757.6|757.6|756.6|758.6|757.6|757.6|756.6|84
1689246900000|2023-07-13 11:15:00|757.8|756.8|757.4|756.4|757.9|756.9|757.4|756.4|63
1689247200000|2023-07-13 11:20:00|757|756|756.9|755.9|757|756|756.8|755.8|136
1689247500000|2023-07-13 11:25:00|756.8|755.8|757.4|756.4|757.4|756.4|756.6|755.6|90
1689247800000|2023-07-13 11:30:00|757.6|756.6|758.3|757.3|758.4|757.4|757.4|756.4|102
1689248100000|2023-07-13 11:35:00|758.1|757.1|757.9|756.9|758.4|757.4|757.9|756.9|131
1689248400000|2023-07-13 11:40:00|757.8|756.8|758.1|757.1|758.4|757.4|757.6|756.6|67
1689248700000|2023-07-13 11:45:00|758.3|757.3|759|758|759.3|758.3|758.1|757.1|98
1689249000000|2023-07-13 11:50:00|759.1|758.1|758.8|757.8|759.1|758.1|758.6|757.6|170
1689249300000|2023-07-13 11:55:00|758.6|757.6|757.4|756.4|758.8|757.8|757.4|756.4|189
1689249600000|2023-07-13 12:00:00|757.1|756.1|756.6|755.6|757.3|756.3|756.6|755.6|179
1689249900000|2023-07-13 12:05:00|756.8|755.8|757|756|757.4|756.4|756.8|755.8|169
1689250200000|2023-07-13 12:10:00|757.1|756.1|756.8|755.8|757.3|756.3|756.6|755.6|124
1689250500000|2023-07-13 12:15:00|756.6|755.6|757.1|756.1|757.1|756.1|756.6|755.6|194
1689250800000|2023-07-13 12:20:00|757|756|757.1|756.1|757.4|756.4|756.6|755.6|314
1689251100000|2023-07-13 12:25:00|757.3|756.3|757|756|757.6|756.6|756.6|755.6|368
1689251400000|2023-07-13 12:30:00|756.9|755.9|755.5|754.5|757.8|756.8|755.1|754.1|457
1689251700000|2023-07-13 12:35:00|755.4|754.4|755.4|754.4|756.1|755.1|754.4|753.4|483
1689252000000|2023-07-13 12:40:00|755.5|754.5|755.4|754.4|756.1|755.1|754.1|753.1|583
1689252300000|2023-07-13 12:45:00|755.5|754.5|754.3|753.3|755.6|754.6|754.1|753.1|412
1689252600000|2023-07-13 12:50:00|754.4|753.4|753.3|752.3|754.4|753.4|752.9|751.9|409
1689252900000|2023-07-13 12:55:00|753.1|752.1|753.1|752.1|754.4|753.4|752.9|751.9|333
1689253200000|2023-07-13 13:00:00|753.3|752.3|753.3|752.3|754.6|753.6|753.1|752.1|345
1689253500000|2023-07-13 13:05:00|753.4|752.4|752.9|751.9|753.6|752.6|752.4|751.4|334
1689253800000|2023-07-13 13:10:00|752.8|751.8|753.1|752.1|754.4|753.4|752.8|751.8|302
1689254100000|2023-07-13 13:15:00|753.4|752.4|755.1|754.1|755.6|754.6|753.3|752.3|419
1689254400000|2023-07-13 13:20:00|755.3|754.3|755.1|754.1|756.6|755.6|754.6|753.6|725
1689254700000|2023-07-13 13:25:00|755.3|754.3|755.1|754.1|756.1|755.1|754.9|753.9|378
1689255000000|2023-07-13 13:30:00|755.3|754.3|753.3|752.3|755.4|754.4|753.1|752.1|286
1689255300000|2023-07-13 13:35:00|753.1|752.1|755|754|755.3|754.3|752.6|751.6|414
1689255600000|2023-07-13 13:40:00|755.1|754.1|755.9|754.9|756.3|755.3|754.9|753.9|175
1689255900000|2023-07-13 13:45:00|756|755|756.1|755.1|756.6|755.6|755.9|754.9|602
1689256200000|2023-07-13 13:50:00|756|755|756.4|755.4|756.6|755.6|754.9|753.9|774
1689256500000|2023-07-13 13:55:00|756.5|755.5|757.9|756.9|758.3|757.3|756.4|755.4|953
1689256800000|2023-07-13 14:00:00|757.6|756.6|757.9|756.9|757.9|756.9|755.6|754.6|1058
1689257100000|2023-07-13 14:05:00|758|757|757.1|756.1|761.9|760.9|756.9|755.9|1144
1689257400000|2023-07-13 14:10:00|757.3|756.3|758.5|757.5|759.1|758.1|756.4|755.4|1343
1689257700000|2023-07-13 14:15:00|758.4|757.4|760.1|759.1|761|760|757.9|756.9|536
1689258000000|2023-07-13 14:20:00|760|759|757.8|756.8|760.4|759.4|757.4|756.4|474
1689258300000|2023-07-13 14:25:00|757.6|756.6|757.4|756.4|757.9|756.9|757.1|756.1|183
1689258600000|2023-07-13 14:30:00|757.6|756.6|757.8|756.8|758.5|757.5|756.8|755.8|321
1689258900000|2023-07-13 14:35:00|757.9|756.9|758.8|757.8|759.8|758.8|757.6|756.6|468
1689259200000|2023-07-13 14:40:00|758.9|757.9|762.1|761.1|762.1|761.1|758.8|757.8|606
1689259500000|2023-07-13 14:45:00|762.4|761.4|762.4|761.4|763.9|762.9|762.1|761.1|1453
1689259800000|2023-07-13 14:50:00|762.5|761.5|763.6|762.6|764.9|763.9|762.5|761.5|1160
1689260100000|2023-07-13 14:55:00|763.4|762.4|762.9|761.9|763.4|762.4|761.9|760.9|351
1689260400000|2023-07-13 15:00:00|763.1|762.1|762.9|761.9|763.1|762.1|760.9|759.9|717
1689260700000|2023-07-13 15:05:00|763|762|760.5|759.5|763|762|760.1|759.1|1576
1689261000000|2023-07-13 15:10:00|760.4|759.4|759.4|758.4|760.6|759.6|758.9|757.9|1466
1689261300000|2023-07-13 15:15:00|759.3|758.3|758.9|757.9|760.3|759.3|758.6|757.6|2337
1689261600000|2023-07-13 15:20:00|758.6|757.6|757.4|756.4|759.4|758.4|757.4|756.4|1310
1689261900000|2023-07-13 15:25:00|757.5|756.5|757.1|756.1|757.9|756.9|756.4|755.4|2137
1689262200000|2023-07-13 15:30:00|756.9|755.9|755.8|754.8|757.4|756.4|755.4|754.4|1328
1689262500000|2023-07-13 15:35:00|755.6|754.6|754.1|753.1|755.6|754.6|753.5|752.5|559
1689262800000|2023-07-13 15:40:00|754.3|753.3|754.4|753.4|754.6|753.6|752.9|751.9|248
1689263100000|2023-07-13 15:45:00|754.1|753.1|755.1|754.1|755.9|754.9|754|753|444
1689263400000|2023-07-13 15:50:00|755.3|754.3|755.4|754.4|755.6|754.6|754.6|753.6|361
1689263700000|2023-07-13 15:55:00|755.1|754.1|754.4|753.4|755.4|754.4|754.1|753.1|485
1689264000000|2023-07-13 16:00:00|753.9|752.9|753|752|754.1|753.1|752.9|751.9|2319
1689264300000|2023-07-13 16:05:00|753.1|752.1|752.9|751.9|753.4|752.4|752.9|751.9|221
1689264600000|2023-07-13 16:10:00|753|752|751.6|750.6|753.1|752.1|750.8|749.8|2207
1689264900000|2023-07-13 16:15:00|751.8|750.8|751.6|750.6|752.4|751.4|751.4|750.4|2166
1689265200000|2023-07-13 16:20:00|751.4|750.4|750.9|749.9|751.5|750.5|750.9|749.9|231
1689265500000|2023-07-13 16:25:00|751.1|750.1|750.4|749.4|751.4|750.4|750.3|749.3|1099
1689265800000|2023-07-13 16:30:00|750.9|749.9|751.3|750.3|751.4|750.4|749.4|748.4|916
1689266100000|2023-07-13 16:35:00|751.4|750.4|752.5|751.5|752.9|751.9|751.4|750.4|471
1689266400000|2023-07-13 16:40:00|752.3|751.3|752|751|752.8|751.8|751.9|750.9|192
1689266700000|2023-07-13 16:45:00|751.9|750.9|751.9|750.9|752.4|751.4|751|750|382
1689267000000|2023-07-13 16:50:00|751.8|750.8|752.5|751.5|752.6|751.6|751.4|750.4|214
1689267300000|2023-07-13 16:55:00|752.4|751.4|751.1|750.1|752.6|751.6|751.1|750.1|156
1689267600000|2023-07-13 17:00:00|751|750|751.1|750.1|752|751|750.9|749.9|205
1689267900000|2023-07-13 17:05:00|750.9|749.9|751.4|750.4|752.1|751.1|750.9|749.9|77
1689268200000|2023-07-13 17:10:00|751.3|750.3|753.3|752.3|753.3|752.3|751.1|750.1|98
1689268500000|2023-07-13 17:15:00|753.4|752.4|753.1|752.1|753.4|752.4|752.6|751.6|185
1689268800000|2023-07-13 17:20:00|753|752|753.4|752.4|753.4|752.4|752.6|751.6|175
1689269100000|2023-07-13 17:25:00|753.1|752.1|752.8|751.8|753.1|752.1|751.9|750.9|116
1689269400000|2023-07-13 17:30:00|752.6|751.6|752.1|751.1|752.9|751.9|752.1|751.1|182
1689269700000|2023-07-13 17:35:00|751.9|750.9|752.3|751.3|752.3|751.3|751.6|750.6|312
1689270000000|2023-07-13 17:40:00|752.4|751.4|752.6|751.6|752.9|751.9|752.1|751.1|91
1689270300000|2023-07-13 17:45:00|752.9|751.9|752.6|751.6|752.9|751.9|752.1|751.1|113
1689270600000|2023-07-13 17:50:00|752.4|751.4|752.6|751.6|752.6|751.6|751.9|750.9|82
1689270900000|2023-07-13 17:55:00|752.8|751.8|753.3|752.3|753.4|752.4|752.1|751.1|636
1689271200000|2023-07-13 18:00:00|753.1|752.1|753.4|752.4|753.4|752.4|752.4|751.4|320
1689271500000|2023-07-13 18:05:00|753.8|752.8|756.5|755.5|756.6|755.6|753.1|752.1|1513
1689271800000|2023-07-13 18:10:00|756.6|755.6|756|755|757.3|756.3|755.6|754.6|330
1689272100000|2023-07-13 18:15:00|756.1|755.1|757|756|757.4|756.4|755.9|754.9|135
1689272400000|2023-07-13 18:20:00|756.9|755.9|757.4|756.4|757.4|756.4|756.5|755.5|264
1689272700000|2023-07-13 18:25:00|757.6|756.6|757.4|756.4|758.1|757.1|756.9|755.9|595
1689273000000|2023-07-13 18:30:00|757.5|756.5|757.6|756.6|758.4|757.4|757|756|883
1689273300000|2023-07-13 18:35:00|757.5|756.5|758.1|757.1|758.4|757.4|757.3|756.3|141
1689273600000|2023-07-13 18:40:00|758|757|759.3|758.3|759.6|758.6|758|757|258
1689273900000|2023-07-13 18:45:00|759.4|758.4|759.6|758.6|759.9|758.9|758.9|757.9|178
1689274200000|2023-07-13 18:50:00|759.5|758.5|758.9|757.9|759.5|758.5|758.9|757.9|47
1689274500000|2023-07-13 18:55:00|758.8|757.8|759.1|758.1|759.1|758.1|758.6|757.6|47
1689274800000|2023-07-13 19:00:00|759|758|759.3|758.3|759.4|758.4|758.9|757.9|58
1689275100000|2023-07-13 19:05:00|759.1|758.1|759.1|758.1|759.4|758.4|759|758|8
1689275400000|2023-07-13 19:10:00|759.3|758.3|759.6|758.6|759.8|758.8|759.1|758.1|130
1689275700000|2023-07-13 19:15:00|759.4|758.4|759.4|758.4|759.6|758.6|759.3|758.3|83
1689276000000|2023-07-13 19:20:00|759.5|758.5|759|758|759.8|758.8|758.9|757.9|33
1689276300000|2023-07-13 19:25:00|759.1|758.1|759.1|758.1|759.1|758.1|759|758|8
1689276600000|2023-07-13 19:30:00|758.9|757.9|759.1|758.1|759.4|758.4|758.9|757.9|47
1689276900000|2023-07-13 19:35:00|758.9|757.9|759.4|758.4|759.5|758.5|758.9|757.9|36
1689277200000|2023-07-13 19:40:00|759.3|758.3|758.6|757.6|759.4|758.4|758.6|757.6|23
1689277500000|2023-07-13 19:45:00|758.8|757.8|759.1|758.1|759.3|758.3|758.6|757.6|18
1689277800000|2023-07-13 19:50:00|759.3|758.3|759.4|758.4|759.6|758.6|759.1|758.1|144
1689278100000|2023-07-13 19:55:00|759.6|758.6|759.9|758.9|760|759|759.4|758.4|102
1689278400000|2023-07-13 20:00:00|760|759|759.9|758.9|760|759|759.8|758.8|20
1689278700000|2023-07-13 20:05:00|760|759|760.1|759.1|760.4|759.4|759.9|758.9|35
1689279000000|2023-07-13 20:10:00|760.3|759.3|760.4|759.4|760.4|759.4|760|759|233
1689279300000|2023-07-13 20:15:00|760.1|759.1|760.1|759.1|760.1|759.1|760.1|759.1|10
1689279600000|2023-07-13 20:20:00|760.3|759.3|760.1|759.1|760.4|759.4|760.1|759.1|19
1689279900000|2023-07-13 20:25:00|760.4|759.4|760.1|759.1|760.4|759.4|760.1|759.1|13
1689280200000|2023-07-13 20:30:00|760.3|759.3|759.9|758.9|760.3|759.3|759.9|758.9|2
1689280500000|2023-07-13 20:35:00|760.1|759.1|760.4|759.4|760.4|759.4|760.1|759.1|12
1689280800000|2023-07-13 20:40:00|760.1|759.1|760.1|759.1|760.4|759.4|760|759|15
1689281100000|2023-07-13 20:45:00|760|759|760.1|759.1|760.3|759.3|759.9|758.9|52
1689281400000|2023-07-13 20:50:00|760.4|759.4|760.1|759.1|760.4|759.4|760|759|42
1689281700000|2023-07-13 20:55:00|760.3|759.3|760.1|759.1|760.3|759.3|760|759|47
1689282000000|2023-07-13 21:00:00|760|759|760|759|760.1|759.1|760|759|1
1689282300000|2023-07-13 21:05:00|760.1|759.1|760|759|760.1|759.1|760|759|3
1689282600000|2023-07-13 21:10:00|759.4|756.4|760.1|757.1|760.1|757.1|759.4|756.4|0
1689282900000|2023-07-13 21:15:00|760.3|757.3|760.1|757.1|760.3|757.3|760|757|0
1689283200000|2023-07-13 21:20:00|760.3|757.3|760.3|757.3|760.3|757.3|760.3|757.3|0
1689283500000|2023-07-13 21:25:00|760.1|757.1|760.1|757.1|760.1|757.1|760.1|757.1|0
1689284700000|2023-07-13 21:45:00|760.4|757.4|759.8|756.8|760.4|757.4|759.8|756.8|1
1689285000000|2023-07-13 21:50:00|759.9|756.9|759.9|756.9|759.9|756.9|759.9|756.9|0
1689296400000|2023-07-14 01:00:00|758.6|757.6|758.8|757.8|758.9|757.9|758.3|757.3|7
1689296700000|2023-07-14 01:05:00|758.6|757.6|758.3|757.3|758.6|757.6|758.1|757.1|2
1689297000000|2023-07-14 01:10:00|758.4|757.4|758.8|757.8|758.8|757.8|758.3|757.3|22
1689297300000|2023-07-14 01:15:00|758.9|757.9|759|758|759.3|758.3|758.9|757.9|5
1689297600000|2023-07-14 01:20:00|758.8|757.8|758.8|757.8|758.9|757.9|758.8|757.8|0
1689297900000|2023-07-14 01:25:00|758.6|757.6|758.8|757.8|758.9|757.9|758.5|757.5|4
1689298200000|2023-07-14 01:30:00|758.6|757.6|758.8|757.8|759.6|758.6|758.6|757.6|10
1689298500000|2023-07-14 01:35:00|759|758|759|758|759.1|758.1|758.8|757.8|1
1689298800000|2023-07-14 01:40:00|759.1|758.1|759|758|759.1|758.1|758.9|757.9|1
1689299100000|2023-07-14 01:45:00|758.9|757.9|758.8|757.8|758.9|757.9|758.5|757.5|0
1689299400000|2023-07-14 01:50:00|758.5|757.5|758.5|757.5|758.5|757.5|758|757|2
1689299700000|2023-07-14 01:55:00|758.4|757.4|759|758|759|758|758.4|757.4|5
1689300000000|2023-07-14 02:00:00|758.9|757.9|759|758|759.3|758.3|758.9|757.9|0
1689300300000|2023-07-14 02:05:00|758.9|757.9|758.5|757.5|759|758|758.5|757.5|0
1689300600000|2023-07-14 02:10:00|758.4|757.4|758.8|757.8|758.9|757.9|758.3|757.3|0
1689300900000|2023-07-14 02:15:00|758.6|757.6|758.5|757.5|758.8|757.8|758.5|757.5|0
1689301200000|2023-07-14 02:20:00|758.4|757.4|757.5|756.5|758.4|757.4|757.5|756.5|3
1689301500000|2023-07-14 02:25:00|757.6|756.6|757.8|756.8|757.8|756.8|757.5|756.5|2
1689301800000|2023-07-14 02:30:00|757.9|756.9|757.9|756.9|758.1|757.1|757.5|756.5|5
1689302100000|2023-07-14 02:35:00|757.8|756.8|757.9|756.9|758|757|757.6|756.6|4
1689302400000|2023-07-14 02:40:00|758|757|758|757|758.3|757.3|758|757|0
1689302700000|2023-07-14 02:45:00|758.1|757.1|758|757|758.1|757.1|758|757|0
1689303000000|2023-07-14 02:50:00|758.3|757.3|758.4|757.4|758.5|757.5|758.3|757.3|3
1689303300000|2023-07-14 02:55:00|758.5|757.5|758.4|757.4|758.5|757.5|758.3|757.3|1
1689303600000|2023-07-14 03:00:00|758.3|757.3|758|757|758.4|757.4|758|757|1
1689304200000|2023-07-14 03:10:00|757.8|756.8|758.4|757.4|758.5|757.5|757.6|756.6|45
1689304500000|2023-07-14 03:15:00|758.1|757.1|758.3|757.3|758.4|757.4|757.9|756.9|9
1689304800000|2023-07-14 03:20:00|758.4|757.4|758.3|757.3|758.4|757.4|758.1|757.1|0
1689305100000|2023-07-14 03:25:00|758.4|757.4|758.4|757.4|758.6|757.6|758.4|757.4|15
1689305400000|2023-07-14 03:30:00|758.3|757.3|758|757|758.4|757.4|758|757|2
1689305700000|2023-07-14 03:35:00|758.1|757.1|758|757|758.1|757.1|758|757|0
1689306000000|2023-07-14 03:40:00|758.1|757.1|758|757|758.3|757.3|758|757|1
1689306300000|2023-07-14 03:45:00|758.1|757.1|758|757|758.1|757.1|757.9|756.9|0
1689306900000|2023-07-14 03:55:00|758.1|757.1|758|757|758.1|757.1|758|757|0
1689307500000|2023-07-14 04:05:00|757.9|756.9|757.9|756.9|757.9|756.9|757.8|756.8|0
1689307800000|2023-07-14 04:10:00|757.8|756.8|757.8|756.8|757.8|756.8|757.8|756.8|0
1689308400000|2023-07-14 04:20:00|758|757|758|757|758|757|758|757|2
1689308700000|2023-07-14 04:25:00|757.9|756.9|757.8|756.8|757.9|756.9|757.8|756.8|3
1689309000000|2023-07-14 04:30:00|757.9|756.9|758.1|757.1|758.3|757.3|757.9|756.9|5
1689309300000|2023-07-14 04:35:00|758.3|757.3|757.9|756.9|758.3|757.3|757.8|756.8|5
1689309600000|2023-07-14 04:40:00|758|757|758|757|758.1|757.1|758|757|0
1689310800000|2023-07-14 05:00:00|757.8|756.8|757.8|756.8|757.8|756.8|757.8|756.8|0
1689311100000|2023-07-14 05:05:00|757.9|756.9|757.4|756.4|757.9|756.9|757.4|756.4|3
1689311400000|2023-07-14 05:10:00|757.5|756.5|757.8|756.8|757.8|756.8|757.5|756.5|8
1689311700000|2023-07-14 05:15:00|757.9|756.9|757.5|756.5|757.9|756.9|757.5|756.5|1
1689312000000|2023-07-14 05:20:00|||||||||1
1689312300000|2023-07-14 05:25:00|757.4|756.4|757.5|756.5|757.5|756.5|757.4|756.4|1
1689312600000|2023-07-14 05:30:00|757.6|756.6|758.3|757.3|758.3|757.3|757.6|756.6|31
1689312900000|2023-07-14 05:35:00|758.1|757.1|758.1|757.1|758.3|757.3|758.1|757.1|0
1689313200000|2023-07-14 05:40:00|758|757|758.1|757.1|758.1|757.1|758|757|4
1689313500000|2023-07-14 05:45:00|758|757|758.9|757.9|758.9|757.9|757.6|756.6|45
1689313800000|2023-07-14 05:50:00|758.8|757.8|758.5|757.5|758.9|757.9|758.4|757.4|9
1689314100000|2023-07-14 05:55:00|758.6|757.6|758.9|757.9|758.9|757.9|758.5|757.5|1
1689314400000|2023-07-14 06:00:00|758.8|757.8|758.3|757.3|759.1|758.1|758.1|757.1|21
1689314700000|2023-07-14 06:05:00|758.1|757.1|758.4|757.4|758.5|757.5|758.1|757.1|11
1689315000000|2023-07-14 06:10:00|758.3|757.3|757.9|756.9|758.4|757.4|757.8|756.8|21
1689315300000|2023-07-14 06:15:00|757.8|756.8|758|757|758.1|757.1|757.8|756.8|53
1689315600000|2023-07-14 06:20:00|757.9|756.9|756.9|755.9|757.9|756.9|756.8|755.8|35
1689315900000|2023-07-14 06:25:00|756.5|755.5|756.4|755.4|756.9|755.9|756.4|755.4|270
1689316200000|2023-07-14 06:30:00|756.6|755.6|756|755|756.6|755.6|755.4|754.4|134
1689316500000|2023-07-14 06:35:00|756.1|755.1|755.9|754.9|756.4|755.4|755.8|754.8|36
1689316800000|2023-07-14 06:40:00|755.8|754.8|755.3|754.3|756.1|755.1|754.8|753.8|768
1689317100000|2023-07-14 06:45:00|755.1|754.1|754.9|753.9|755.3|754.3|754.6|753.6|45
1689317400000|2023-07-14 06:50:00|755.1|754.1|754.8|753.8|755.1|754.1|754.5|753.5|150
1689317700000|2023-07-14 06:55:00|754.9|753.9|755.1|754.1|755.3|754.3|754.3|753.3|370
1689318000000|2023-07-14 07:00:00|755.3|754.3|755.9|754.9|756.6|755.6|755.3|754.3|634
1689318300000|2023-07-14 07:05:00|756|755|756|755|756.4|755.4|755.8|754.8|75
1689318600000|2023-07-14 07:10:00|755.9|754.9|755.1|754.1|756.1|755.1|755.1|754.1|130
1689318900000|2023-07-14 07:15:00|755.3|754.3|754.6|753.6|755.4|754.4|754.6|753.6|100
1689319200000|2023-07-14 07:20:00|754.4|753.4|756|755|756.4|755.4|754.3|753.3|1292
1689319500000|2023-07-14 07:25:00|756.1|755.1|755.9|754.9|756.6|755.6|755.6|754.6|849
1689319800000|2023-07-14 07:30:00|755.6|754.6|756.6|755.6|756.6|755.6|755.6|754.6|429
1689320100000|2023-07-14 07:35:00|756.5|755.5|755.6|754.6|756.6|755.6|755.1|754.1|218
1689320400000|2023-07-14 07:40:00|755.4|754.4|755.9|754.9|756.5|755.5|755.4|754.4|161
1689320700000|2023-07-14 07:45:00|755.8|754.8|756.1|755.1|756.5|755.5|755|754|762
1689321000000|2023-07-14 07:50:00|756.3|755.3|757|756|757|756|756|755|204
1689321300000|2023-07-14 07:55:00|756.9|755.9|758.1|757.1|758.9|757.9|756.6|755.6|1946
1689321600000|2023-07-14 08:00:00|758.3|757.3|759|758|759.1|758.1|757.9|756.9|892
1689321900000|2023-07-14 08:05:00|758.9|757.9|758.9|757.9|759.4|758.4|758.6|757.6|327
1689322200000|2023-07-14 08:10:00|759|758|760.3|759.3|760.8|759.8|758.6|757.6|337
1689322500000|2023-07-14 08:15:00|760.4|759.4|757.1|756.1|760.4|759.4|756.9|755.9|1039
1689322800000|2023-07-14 08:20:00|757.4|756.4|757.4|756.4|757.9|756.9|756.5|755.5|812
1689323100000|2023-07-14 08:25:00|757.6|756.6|756|755|758.6|757.6|755.8|754.8|1019
1689323400000|2023-07-14 08:30:00|756.1|755.1|758.4|757.4|758.4|757.4|756.1|755.1|954
1689323700000|2023-07-14 08:35:00|758.5|757.5|756.9|755.9|758.5|757.5|755.9|754.9|317
1689324000000|2023-07-14 08:40:00|756.8|755.8|758.1|757.1|758.4|757.4|756.8|755.8|322
1689324300000|2023-07-14 08:45:00|758|757|757.3|756.3|758.6|757.6|757.3|756.3|219
1689324600000|2023-07-14 08:50:00|757.1|756.1|757|756|757.4|756.4|756.6|755.6|482
1689324900000|2023-07-14 08:55:00|757.1|756.1|756.4|755.4|757.5|756.5|756.4|755.4|914
1689325200000|2023-07-14 09:00:00|756.5|755.5|756.4|755.4|756.6|755.6|755.3|754.3|680
1689325500000|2023-07-14 09:05:00|756.5|755.5|757.3|756.3|757.3|756.3|755.8|754.8|898
1689325800000|2023-07-14 09:10:00|757.4|756.4|755.6|754.6|757.4|756.4|755.6|754.6|819
1689326100000|2023-07-14 09:15:00|755.9|754.9|757.6|756.6|757.8|756.8|755.9|754.9|601
1689326400000|2023-07-14 09:20:00|757.9|756.9|758.6|757.6|758.6|757.6|757.4|756.4|269
1689326700000|2023-07-14 09:25:00|758.5|757.5|759.9|758.9|761.1|760.1|758.3|757.3|1317
1689327000000|2023-07-14 09:30:00|760|759|761.6|760.6|761.6|760.6|760|759|663
1689327300000|2023-07-14 09:35:00|761.4|760.4|762.4|761.4|764.9|763.9|761.4|760.4|2215
1689327600000|2023-07-14 09:40:00|762.6|761.6|765.1|764.1|765.1|764.1|762.3|761.3|1325
1689327900000|2023-07-14 09:45:00|764.6|763.6|764.5|763.5|765.3|764.3|764.4|763.4|1380
1689328200000|2023-07-14 09:50:00|764.4|763.4|764|763|764.9|763.9|762.9|761.9|1170
1689328500000|2023-07-14 09:55:00|763.9|762.9|764.1|763.1|764.6|763.6|763.9|762.9|472
1689328800000|2023-07-14 10:00:00|764|763|764|763|764.9|763.9|763.4|762.4|406
1689329100000|2023-07-14 10:05:00|764.1|763.1|764.4|763.4|764.4|763.4|763.4|762.4|659
1689329400000|2023-07-14 10:10:00|764.6|763.6|764.6|763.6|764.6|763.6|764.1|763.1|367
1689329700000|2023-07-14 10:15:00|764.8|763.8|765|764|766.9|765.9|764.8|763.8|1343
1689330000000|2023-07-14 10:20:00|764.9|763.9|764.6|763.6|764.9|763.9|763.9|762.9|405
1689330300000|2023-07-14 10:25:00|764.9|763.9|763.6|762.6|765.1|764.1|763.6|762.6|1232
1689330600000|2023-07-14 10:30:00|763.9|762.9|763.8|762.8|764.4|763.4|763.6|762.6|300
1689330900000|2023-07-14 10:35:00|763.9|762.9|764.1|763.1|764.6|763.6|763.6|762.6|646
1689331200000|2023-07-14 10:40:00|764.3|763.3|764.5|763.5|765.1|764.1|763.9|762.9|1051
1689331500000|2023-07-14 10:45:00|764.6|763.6|765.4|764.4|766.6|765.6|764.6|763.6|387
1689331800000|2023-07-14 10:50:00|765.1|764.1|764.9|763.9|765.3|764.3|764.6|763.6|127
1689332100000|2023-07-14 10:55:00|765.1|764.1|764.6|763.6|765.1|764.1|764.4|763.4|603
1689332400000|2023-07-14 11:00:00|764.8|763.8|765.3|764.3|765.8|764.8|764.4|763.4|383
1689332700000|2023-07-14 11:05:00|765.1|764.1|764.3|763.3|765.1|764.1|764.1|763.1|251
1689333000000|2023-07-14 11:10:00|764.4|763.4|762.9|761.9|764.4|763.4|762.6|761.6|508
1689333300000|2023-07-14 11:15:00|763.1|762.1|763|762|763.1|762.1|762.6|761.6|248
1689333600000|2023-07-14 11:20:00|763.1|762.1|764.3|763.3|764.6|763.6|762.1|761.1|762
1689333900000|2023-07-14 11:25:00|764.4|763.4|764.9|763.9|765.1|764.1|764.4|763.4|56
1689334200000|2023-07-14 11:30:00|764.8|763.8|764.8|763.8|765.1|764.1|764.4|763.4|107
1689334500000|2023-07-14 11:35:00|764.9|763.9|763.9|762.9|764.9|763.9|763.9|762.9|104
1689334800000|2023-07-14 11:40:00|764|763|763|762|764.3|763.3|762.9|761.9|238
1689335100000|2023-07-14 11:45:00|763.1|762.1|763.3|762.3|763.4|762.4|762.9|761.9|36
1689335400000|2023-07-14 11:50:00|763.1|762.1|763.1|762.1|763.4|762.4|762.9|761.9|226
1689335700000|2023-07-14 11:55:00|763.3|762.3|762.9|761.9|763.3|762.3|762.9|761.9|51
1689336000000|2023-07-14 12:00:00|763|762|763.3|762.3|763.3|762.3|762.8|761.8|145
1689336300000|2023-07-14 12:05:00|763.1|762.1|762.1|761.1|763.4|762.4|762.1|761.1|277
1689336600000|2023-07-14 12:10:00|762.4|761.4|761.6|760.6|763.4|762.4|761.6|760.6|339
1689336900000|2023-07-14 12:15:00|761.5|760.5|759.6|758.6|761.6|760.6|759.6|758.6|1744
1689337200000|2023-07-14 12:20:00|759.4|758.4|758.6|757.6|760.1|759.1|757.9|756.9|847
1689337500000|2023-07-14 12:25:00|758.5|757.5|758|757|758.9|757.9|757.9|756.9|614
1689337800000|2023-07-14 12:30:00|757.9|756.9|758.4|757.4|758.9|757.9|757.9|756.9|193
1689338100000|2023-07-14 12:35:00|758.5|757.5|758.4|757.4|758.8|757.8|758.1|757.1|298
1689338400000|2023-07-14 12:40:00|758.3|757.3|761|760|761.1|760.1|758|757|607
1689338700000|2023-07-14 12:45:00|760.9|759.9|760.6|759.6|761.3|760.3|760.4|759.4|166
1689339000000|2023-07-14 12:50:00|760.9|759.9|761|760|761.5|760.5|760.4|759.4|424
1689339300000|2023-07-14 12:55:00|760.9|759.9|762.4|761.4|762.6|761.6|760.8|759.8|204
1689339600000|2023-07-14 13:00:00|762.6|761.6|762.5|761.5|763.1|762.1|761.4|760.4|607
1689339900000|2023-07-14 13:05:00|762.6|761.6|763.3|762.3|763.4|762.4|760.1|759.1|429
1689340200000|2023-07-14 13:10:00|763.1|762.1|761.1|760.1|763.4|762.4|760.9|759.9|131
1689340500000|2023-07-14 13:15:00|761|760|760.3|759.3|761.1|760.1|759.6|758.6|168
1689340800000|2023-07-14 13:20:00|760.1|759.1|759.4|758.4|760.6|759.6|758.6|757.6|136
1689341100000|2023-07-14 13:25:00|759.5|758.5|760.6|759.6|760.9|759.9|758.9|757.9|345
1689341400000|2023-07-14 13:30:00|760.4|759.4|758.3|757.3|760.9|759.9|757.9|756.9|612
1689341700000|2023-07-14 13:35:00|758.4|757.4|758.9|757.9|759.1|758.1|757.8|756.8|360
1689342000000|2023-07-14 13:40:00|759|758|757.4|756.4|759.3|758.3|757.4|756.4|203
1689342300000|2023-07-14 13:45:00|757.5|756.5|758.9|757.9|759.1|758.1|757.4|756.4|138
1689342600000|2023-07-14 13:50:00|759|758|760|759|760.6|759.6|758.1|757.1|291
1689342900000|2023-07-14 13:55:00|760.1|759.1|760.1|759.1|760.9|759.9|759.9|758.9|349
1689343200000|2023-07-14 14:00:00|759.6|758.6|757.3|756.3|759.9|758.9|756.6|755.6|362
1689343500000|2023-07-14 14:05:00|757.1|756.1|757.1|756.1|757.9|756.9|756.5|755.5|251
1689343800000|2023-07-14 14:10:00|756.9|755.9|755.4|754.4|757.3|756.3|755.1|754.1|353
1689344100000|2023-07-14 14:15:00|755.5|754.5|755.4|754.4|757.1|756.1|754.5|753.5|466
1689344400000|2023-07-14 14:20:00|755.6|754.6|756|755|756.5|755.5|754.9|753.9|351
1689344700000|2023-07-14 14:25:00|756.1|755.1|754.9|753.9|756.6|755.6|754.9|753.9|342
1689345000000|2023-07-14 14:30:00|754.8|753.8|749.4|748.4|754.8|753.8|749.4|748.4|1325
1689345300000|2023-07-14 14:35:00|749.3|748.3|751.8|750.8|752.1|751.1|749.3|748.3|907
1689345600000|2023-07-14 14:40:00|751.9|750.9|748.4|747.4|752.6|751.6|748.3|747.3|838
1689345900000|2023-07-14 14:45:00|748.1|747.1|748.4|747.4|749.4|748.4|747.6|746.6|758
1689346200000|2023-07-14 14:50:00|748.5|747.5|748.3|747.3|749.9|748.9|747.8|746.8|517
1689346500000|2023-07-14 14:55:00|748.1|747.1|749.4|748.4|750.3|749.3|748.1|747.1|557
1689346800000|2023-07-14 15:00:00|749.5|748.5|750.9|749.9|751.1|750.1|749|748|859
1689347100000|2023-07-14 15:05:00|751|750|752.5|751.5|754.3|753.3|750.9|749.9|2453
1689347400000|2023-07-14 15:10:00|752.6|751.6|753.1|752.1|754.9|753.9|752.6|751.6|978
1689347700000|2023-07-14 15:15:00|753.3|752.3|754.6|753.6|755.1|754.1|752.9|751.9|552
1689348000000|2023-07-14 15:20:00|754.4|753.4|755.1|754.1|756|755|754.1|753.1|842
1689348300000|2023-07-14 15:25:00|755.3|754.3|756.4|755.4|756.9|755.9|754.8|753.8|2588
1689348600000|2023-07-14 15:30:00|756.1|755.1|755.3|754.3|756.4|755.4|753.6|752.6|1320
1689348900000|2023-07-14 15:35:00|755.1|754.1|755.3|754.3|755.8|754.8|753.6|752.6|377
1689349200000|2023-07-14 15:40:00|755.5|754.5|757.3|756.3|757.3|756.3|755.4|754.4|809
1689349500000|2023-07-14 15:45:00|757.1|756.1|759.1|758.1|759.4|758.4|757.1|756.1|1898
1689349800000|2023-07-14 15:50:00|759.3|758.3|759.4|758.4|759.4|758.4|758.4|757.4|444
1689350100000|2023-07-14 15:55:00|759.6|758.6|759.5|758.5|760.1|759.1|759.1|758.1|576
1689350400000|2023-07-14 16:00:00|759.4|758.4|759.9|758.9|760.1|759.1|758.6|757.6|302
1689350700000|2023-07-14 16:05:00|760|759|759.1|758.1|760.1|759.1|758.6|757.6|457
1689351000000|2023-07-14 16:10:00|759|758|759.4|758.4|759.9|758.9|758.9|757.9|465
1689351300000|2023-07-14 16:15:00|759.5|758.5|758.9|757.9|759.6|758.6|758.1|757.1|517
1689351600000|2023-07-14 16:20:00|759.1|758.1|758.6|757.6|759.1|758.1|757.4|756.4|649
1689351900000|2023-07-14 16:25:00|758.9|757.9|757.5|756.5|758.9|757.9|757.5|756.5|198
1689352200000|2023-07-14 16:30:00|757.4|756.4|757.6|756.6|757.9|756.9|756.4|755.4|341
1689352500000|2023-07-14 16:35:00|757.8|756.8|757.6|756.6|758.1|757.1|757.1|756.1|213
1689352800000|2023-07-14 16:40:00|757.4|756.4|757.1|756.1|757.9|756.9|756.9|755.9|140
1689353100000|2023-07-14 16:45:00|756.9|755.9|757.1|756.1|757.3|756.3|756.6|755.6|85
1689353400000|2023-07-14 16:50:00|757.3|756.3|757.9|756.9|758|757|757.1|756.1|70
1689353700000|2023-07-14 16:55:00|758|757|756.4|755.4|758|757|756.1|755.1|156
1689354000000|2023-07-14 17:00:00|756.1|755.1|757.6|756.6|757.6|756.6|755.9|754.9|169
1689354300000|2023-07-14 17:05:00|757.5|756.5|758.1|757.1|758.3|757.3|757.4|756.4|195
1689354600000|2023-07-14 17:10:00|758.3|757.3|757.9|756.9|758.6|757.6|757.6|756.6|54
1689354900000|2023-07-14 17:15:00|757.6|756.6|754.8|753.8|757.8|756.8|754.8|753.8|97
1689355200000|2023-07-14 17:20:00|754.9|753.9|753.8|752.8|755.6|754.6|753.8|752.8|190
1689355500000|2023-07-14 17:25:00|753.9|752.9|754|753|754.6|753.6|753.1|752.1|244
1689355800000|2023-07-14 17:30:00|754.3|753.3|755.3|754.3|756|755|754.1|753.1|148
1689356100000|2023-07-14 17:35:00|755.4|754.4|755.9|754.9|756.1|755.1|755.1|754.1|158
1689356400000|2023-07-14 17:40:00|756|755|756.4|755.4|756.6|755.6|754.6|753.6|233
1689356700000|2023-07-14 17:45:00|756.1|755.1|756|755|756.6|755.6|755.9|754.9|92
1689357000000|2023-07-14 17:50:00|756.1|755.1|754.1|753.1|756.1|755.1|753.4|752.4|415
1689357300000|2023-07-14 17:55:00|754.3|753.3|754.8|753.8|755.3|754.3|754.1|753.1|137
1689357600000|2023-07-14 18:00:00|754.9|753.9|756.5|755.5|756.6|755.6|754.8|753.8|231
1689357900000|2023-07-14 18:05:00|756.4|755.4|758.1|757.1|758.3|757.3|756.4|755.4|924
1689358200000|2023-07-14 18:10:00|758.3|757.3|758|757|758.6|757.6|757.6|756.6|401
1689358500000|2023-07-14 18:15:00|758.1|757.1|757.4|756.4|758.4|757.4|757.1|756.1|261
1689358800000|2023-07-14 18:20:00|757.5|756.5|756.9|755.9|757.9|756.9|756.6|755.6|304
1689359100000|2023-07-14 18:25:00|756.6|755.6|756.4|755.4|756.9|755.9|755.5|754.5|649
1689359400000|2023-07-14 18:30:00|756.5|755.5|756.1|755.1|756.5|755.5|755.4|754.4|253
1689359700000|2023-07-14 18:35:00|755.8|754.8|756|755|756.1|755.1|755.6|754.6|67
1689360000000|2023-07-14 18:40:00|756.1|755.1|755.4|754.4|756.1|755.1|755.4|754.4|13
1689360300000|2023-07-14 18:45:00|755.5|754.5|756.1|755.1|756.4|755.4|755.5|754.5|173
1689360600000|2023-07-14 18:50:00|756.3|755.3|756.4|755.4|756.6|755.6|756.3|755.3|29
1689360900000|2023-07-14 18:55:00|756.5|755.5|756.1|755.1|756.6|755.6|755.9|754.9|48
1689361200000|2023-07-14 19:00:00|755.9|754.9|755.5|754.5|756.1|755.1|755.1|754.1|21
1689361500000|2023-07-14 19:05:00|755.4|754.4|755.9|754.9|755.9|754.9|755.4|754.4|36
1689361800000|2023-07-14 19:10:00|755.6|754.6|755.9|754.9|755.9|754.9|755.1|754.1|330
1689362100000|2023-07-14 19:15:00|756.1|755.1|755.9|754.9|756.1|755.1|755.8|754.8|30
1689362400000|2023-07-14 19:20:00|756|755|755.6|754.6|756|755|755.6|754.6|20
1689362700000|2023-07-14 19:25:00|755.5|754.5|755.5|754.5|755.6|754.6|755.4|754.4|3
1689363000000|2023-07-14 19:30:00|755.6|754.6|755.8|754.8|755.9|754.9|755.6|754.6|12
1689363300000|2023-07-14 19:35:00|755.9|754.9|755.6|754.6|755.9|754.9|755.4|754.4|18
1689363600000|2023-07-14 19:40:00|755.8|754.8|756|755|756.1|755.1|755.6|754.6|38
1689363900000|2023-07-14 19:45:00|755.9|754.9|755.9|754.9|756.1|755.1|755.8|754.8|28
1689364200000|2023-07-14 19:50:00|755.6|754.6|755.4|754.4|755.9|754.9|755.4|754.4|47
1689364500000|2023-07-14 19:55:00|755.1|754.1|754.9|753.9|755.4|754.4|754.8|753.8|138
1689364800000|2023-07-14 20:00:00|754.8|753.8|754.1|753.1|754.9|753.9|753.9|752.9|55
1689365100000|2023-07-14 20:05:00|754.3|753.3|754.4|753.4|754.5|753.5|754.1|753.1|55
1689365400000|2023-07-14 20:10:00|754.5|753.5|754.4|753.4|754.6|753.6|754.4|753.4|8
1689365700000|2023-07-14 20:15:00|754.5|753.5|754.4|753.4|754.6|753.6|754.3|753.3|13
1689366000000|2023-07-14 20:20:00|754.3|753.3|754.5|753.5|754.6|753.6|754.3|753.3|8
1689366300000|2023-07-14 20:25:00|754.6|753.6|754.5|753.5|754.8|753.8|754.4|753.4|2
1689366600000|2023-07-14 20:30:00|754.6|753.6|753.6|752.6|754.6|753.6|753.6|752.6|25
1689366900000|2023-07-14 20:35:00|753.8|752.8|754.1|753.1|754.1|753.1|753.5|752.5|6
1689367200000|2023-07-14 20:40:00|754|753|753.6|752.6|754.3|753.3|753.6|752.6|20
1689367500000|2023-07-14 20:45:00|753.5|752.5|753.5|752.5|753.8|752.8|752.5|751.5|57
1689367800000|2023-07-14 20:50:00|753.6|752.6|753.9|752.9|753.9|752.9|753.6|752.6|1
1689368100000|2023-07-14 20:55:00|753.8|752.8|753.6|752.6|753.8|752.8|753.4|752.4|33
1689555600000|2023-07-17 01:00:00|751.6|750.6|750.9|749.9|752|751|750.9|749.9|44
1689555900000|2023-07-17 01:05:00|751.1|750.1|751.4|750.4|751.4|750.4|751|750|14
1689556200000|2023-07-17 01:10:00|751.1|750.1|750.9|749.9|751.4|750.4|750.9|749.9|11
1689556500000|2023-07-17 01:15:00|751|750|751.6|750.6|751.6|750.6|750.9|749.9|9
1689556800000|2023-07-17 01:20:00|751.5|750.5|752.4|751.4|752.6|751.6|751.5|750.5|9
1689557100000|2023-07-17 01:25:00|752.1|751.1|752.1|751.1|752.1|751.1|751.9|750.9|7
1689557400000|2023-07-17 01:30:00|752|751|751.3|750.3|752.1|751.1|751.1|750.1|12
1689557700000|2023-07-17 01:35:00|751.1|750.1|750.9|749.9|751.4|750.4|750.9|749.9|4
1689558000000|2023-07-17 01:40:00|751.1|750.1|750.6|749.6|751.1|750.1|750.6|749.6|8
1689558300000|2023-07-17 01:45:00|750.4|749.4|749.9|748.9|750.6|749.6|749.9|748.9|35
1689558600000|2023-07-17 01:50:00|750|749|750.1|749.1|750.3|749.3|749.9|748.9|18
1689558900000|2023-07-17 01:55:00|750.3|749.3|750.4|749.4|750.6|749.6|750.1|749.1|5
1689559200000|2023-07-17 02:00:00|750.1|749.1|750.6|749.6|750.8|749.8|750.1|749.1|2
1689559500000|2023-07-17 02:05:00|750.9|749.9|750.9|749.9|750.9|749.9|750.5|749.5|1
1689559800000|2023-07-17 02:10:00|750.8|749.8|750.6|749.6|750.9|749.9|750.5|749.5|10
1689560100000|2023-07-17 02:15:00|750.5|749.5|750.6|749.6|750.6|749.6|750.5|749.5|0
1689560400000|2023-07-17 02:20:00|750.4|749.4|750.4|749.4|750.4|749.4|750.3|749.3|4
1689560700000|2023-07-17 02:25:00|750.6|749.6|750.4|749.4|750.6|749.6|750.4|749.4|2
1689561000000|2023-07-17 02:30:00|750.3|749.3|750.5|749.5|750.6|749.6|750.1|749.1|4
1689561300000|2023-07-17 02:35:00|750.4|749.4|750.3|749.3|750.6|749.6|750.3|749.3|1
1689561600000|2023-07-17 02:40:00|750.4|749.4|750.6|749.6|750.8|749.8|750.4|749.4|1
1689561900000|2023-07-17 02:45:00|750.5|749.5|750.6|749.6|750.6|749.6|750.5|749.5|0
1689562200000|2023-07-17 02:50:00|750.5|749.5|750.6|749.6|750.6|749.6|750.5|749.5|0
1689562500000|2023-07-17 02:55:00|750.5|749.5|750.3|749.3|750.6|749.6|750.3|749.3|110
1689562800000|2023-07-17 03:00:00|750.4|749.4|750.5|749.5|750.5|749.5|750.4|749.4|3
1689563100000|2023-07-17 03:05:00|750.6|749.6|750.4|749.4|750.6|749.6|750.4|749.4|1
1689563400000|2023-07-17 03:10:00|750.5|749.5|750.6|749.6|750.6|749.6|750.5|749.5|1
1689563700000|2023-07-17 03:15:00|750.5|749.5|750.6|749.6|750.9|749.9|750.5|749.5|7
1689564000000|2023-07-17 03:20:00|750.9|749.9|750.9|749.9|750.9|749.9|750.6|749.6|55
1689564300000|2023-07-17 03:25:00|751.1|750.1|750.6|749.6|751.1|750.1|750.5|749.5|60
1689564600000|2023-07-17 03:30:00|750.8|749.8|750.6|749.6|750.8|749.8|750.5|749.5|5
1689564900000|2023-07-17 03:35:00|750.5|749.5|751.1|750.1|751.1|750.1|750.5|749.5|196
1689565200000|2023-07-17 03:40:00|||||||||13
1689565500000|2023-07-17 03:45:00|||||||||1
1689565800000|2023-07-17 03:50:00|750.9|749.9|750.9|749.9|750.9|749.9|750.9|749.9|7
1689566100000|2023-07-17 03:55:00|751.1|750.1|751.1|750.1|751.1|750.1|751.1|750.1|7
1689566400000|2023-07-17 04:00:00|750.9|749.9|750.9|749.9|751.1|750.1|750.9|749.9|5
1689566700000|2023-07-17 04:05:00|||||||||2
1689567000000|2023-07-17 04:10:00|750.6|749.6|750.6|749.6|750.8|749.8|750.6|749.6|5
1689567300000|2023-07-17 04:15:00|||||||||54
1689568200000|2023-07-17 04:30:00|||||||||1
1689568500000|2023-07-17 04:35:00|750.8|749.8|750.1|749.1|750.8|749.8|750.1|749.1|26
1689568800000|2023-07-17 04:40:00|750.3|749.3|750.3|749.3|750.4|749.4|750.1|749.1|2
1689569100000|2023-07-17 04:45:00|750.1|749.1|750.3|749.3|750.4|749.4|750.1|749.1|0
1689569400000|2023-07-17 04:50:00|750.4|749.4|750.5|749.5|750.5|749.5|750.3|749.3|0
1689569700000|2023-07-17 04:55:00|750.6|749.6|750.6|749.6|750.6|749.6|750.5|749.5|1
1689570000000|2023-07-17 05:00:00|750.5|749.5|750.6|749.6|750.6|749.6|750.5|749.5|4
1689570300000|2023-07-17 05:05:00|750.9|749.9|750.9|749.9|751|750|750.8|749.8|11
1689570600000|2023-07-17 05:10:00|750.8|749.8|750.9|749.9|750.9|749.9|750.8|749.8|1
1689570900000|2023-07-17 05:15:00|750.8|749.8|750.8|749.8|750.8|749.8|750.6|749.6|5
1689571200000|2023-07-17 05:20:00|750.6|749.6|750.8|749.8|750.8|749.8|750.6|749.6|7
1689571500000|2023-07-17 05:25:00|750.9|749.9|750.9|749.9|750.9|749.9|750.8|749.8|1
1689571800000|2023-07-17 05:30:00|750.8|749.8|751.1|750.1|751.1|750.1|750.8|749.8|8
1689572100000|2023-07-17 05:35:00|751|750|750.9|749.9|751.1|750.1|750.9|749.9|4
1689572400000|2023-07-17 05:40:00|750.8|749.8|750.9|749.9|750.9|749.9|750.8|749.8|1
1689572700000|2023-07-17 05:45:00|751|750|750.9|749.9|751.1|750.1|750.9|749.9|28
1689573000000|2023-07-17 05:50:00|750.6|749.6|750.6|749.6|750.9|749.9|750.6|749.6|17
1689573300000|2023-07-17 05:55:00|750.5|749.5|750.6|749.6|750.6|749.6|750.4|749.4|16
1689573600000|2023-07-17 06:00:00|750.4|749.4|750.4|749.4|750.6|749.6|750.3|749.3|24
1689573900000|2023-07-17 06:05:00|750.3|749.3|749.9|748.9|750.4|749.4|749.6|748.6|47
1689574200000|2023-07-17 06:10:00|749.6|748.6|749.6|748.6|749.9|748.9|749.6|748.6|32
1689574500000|2023-07-17 06:15:00|749.5|748.5|749.1|748.1|749.5|748.5|749|748|34
1689574800000|2023-07-17 06:20:00|749.4|748.4|748.4|747.4|749.4|748.4|747.9|746.9|413
1689575100000|2023-07-17 06:25:00|748.6|747.6|748.6|747.6|749.5|748.5|748.3|747.3|347
1689575400000|2023-07-17 06:30:00|748.5|747.5|748|747|748.5|747.5|747.9|746.9|137
1689575700000|2023-07-17 06:35:00|748.1|747.1|747.4|746.4|748.4|747.4|747.4|746.4|81
1689576000000|2023-07-17 06:40:00|747.5|746.5|747|746|747.6|746.6|746.6|745.6|226
1689576300000|2023-07-17 06:45:00|747.1|746.1|746.6|745.6|747.1|746.1|746.4|745.4|47
1689576600000|2023-07-17 06:50:00|746.8|745.8|746.9|745.9|747.4|746.4|746.5|745.5|74
1689576900000|2023-07-17 06:55:00|747|746|748.1|747.1|748.1|747.1|746.9|745.9|100
1689577200000|2023-07-17 07:00:00|748.3|747.3|748.9|747.9|749.3|748.3|748.3|747.3|574
1689577500000|2023-07-17 07:05:00|748.6|747.6|749.4|748.4|749.6|748.6|748.4|747.4|185
1689577800000|2023-07-17 07:10:00|749.6|748.6|749.6|748.6|749.9|748.9|749.4|748.4|213
1689578100000|2023-07-17 07:15:00|749.5|748.5|751.4|750.4|751.4|750.4|749.4|748.4|116
1689578400000|2023-07-17 07:20:00|751.3|750.3|750.6|749.6|751.4|750.4|750.3|749.3|388
1689578700000|2023-07-17 07:25:00|750.5|749.5|749.5|748.5|750.8|749.8|749.5|748.5|376
1689579000000|2023-07-17 07:30:00|749.6|748.6|750.4|749.4|750.8|749.8|749.6|748.6|419
1689579300000|2023-07-17 07:35:00|750.5|749.5|749.1|748.1|750.5|749.5|748.6|747.6|343
1689579600000|2023-07-17 07:40:00|749|748|749.6|748.6|749.8|748.8|747.9|746.9|152
1689579900000|2023-07-17 07:45:00|749.8|748.8|749.6|748.6|750.4|749.4|749.4|748.4|122
1689580200000|2023-07-17 07:50:00|749.5|748.5|748|747|749.9|748.9|747.6|746.6|222
1689580500000|2023-07-17 07:55:00|747.9|746.9|748.1|747.1|749|748|747.6|746.6|183
1689580800000|2023-07-17 08:00:00|747.9|746.9|747.9|746.9|748.4|747.4|746.9|745.9|286
1689581100000|2023-07-17 08:05:00|748.1|747.1|745.9|744.9|748.1|747.1|745.9|744.9|539
1689581400000|2023-07-17 08:10:00|746.1|745.1|747.6|746.6|747.6|746.6|745.6|744.6|322
1689581700000|2023-07-17 08:15:00|747.4|746.4|746.9|745.9|749.4|748.4|746.4|745.4|741
1689582000000|2023-07-17 08:20:00|746.8|745.8|747.1|746.1|747.9|746.9|746.4|745.4|293
1689582300000|2023-07-17 08:25:00|746.9|745.9|746.6|745.6|746.9|745.9|745.6|744.6|956
1689582600000|2023-07-17 08:30:00|746.9|745.9|748.4|747.4|748.4|747.4|746.1|745.1|519
1689582900000|2023-07-17 08:35:00|748.3|747.3|746.3|745.3|748.6|747.6|746.3|745.3|263
1689583200000|2023-07-17 08:40:00|746.4|745.4|746.9|745.9|747|746|746|745|208
1689583500000|2023-07-17 08:45:00|746.8|745.8|747.9|746.9|748.1|747.1|746.8|745.8|303
1689583800000|2023-07-17 08:50:00|747.6|746.6|748.6|747.6|748.9|747.9|747.6|746.6|736
1689584100000|2023-07-17 08:55:00|748.4|747.4|747|746|748.4|747.4|746.6|745.6|157
1689584400000|2023-07-17 09:00:00|746.9|745.9|750.6|749.6|751.1|750.1|746.6|745.6|857
1689584700000|2023-07-17 09:05:00|750.4|749.4|761.1|760.1|763.1|762.1|750.4|749.4|2705
1689585000000|2023-07-17 09:10:00|761.3|760.3|757|756|762.1|761.1|756.9|755.9|890
1689585300000|2023-07-17 09:15:00|756.9|755.9|757.1|756.1|759.1|758.1|756.6|755.6|604
1689585600000|2023-07-17 09:20:00|757|756|755.9|754.9|757.1|756.1|755.1|754.1|810
1689585900000|2023-07-17 09:25:00|755.6|754.6|754|753|755.9|754.9|753.3|752.3|654
1689586200000|2023-07-17 09:30:00|754.1|753.1|750.4|749.4|754.6|753.6|749.3|748.3|1607
1689586500000|2023-07-17 09:35:00|750.3|749.3|747.8|746.8|750.6|749.6|747.6|746.6|650
1689586800000|2023-07-17 09:40:00|747.6|746.6|746.6|745.6|747.6|746.6|745.6|744.6|2839
1689587100000|2023-07-17 09:45:00|746.9|745.9|746.1|745.1|747.9|746.9|745.1|744.1|1104
1689587400000|2023-07-17 09:50:00|746|745|747|746|747.1|746.1|744.1|743.1|607
1689587700000|2023-07-17 09:55:00|746.9|745.9|746.6|745.6|747.9|746.9|746.3|745.3|240
1689588000000|2023-07-17 10:00:00|746.8|745.8|745.9|744.9|748.3|747.3|745.9|744.9|235
1689588300000|2023-07-17 10:05:00|745.8|744.8|746.9|745.9|747.6|746.6|745.8|744.8|159
1689588600000|2023-07-17 10:10:00|747|746|746.5|745.5|747.1|746.1|745.8|744.8|193
1689588900000|2023-07-17 10:15:00|746.8|745.8|746.8|745.8|747.1|746.1|746|745|195
1689589200000|2023-07-17 10:20:00|746.9|745.9|745.9|744.9|746.9|745.9|745.1|744.1|172
1689589500000|2023-07-17 10:25:00|745.6|744.6|745.9|744.9|746.9|745.9|745.6|744.6|115
1689589800000|2023-07-17 10:30:00|745.8|744.8|746.6|745.6|746.6|745.6|745.8|744.8|109
1689590100000|2023-07-17 10:35:00|746.9|745.9|747.6|746.6|748|747|746.6|745.6|111
1689590400000|2023-07-17 10:40:00|747.9|746.9|746.9|745.9|747.9|746.9|746.8|745.8|44
1689590700000|2023-07-17 10:45:00|747.1|746.1|747|746|747.6|746.6|746.8|745.8|85
1689591000000|2023-07-17 10:50:00|747.1|746.1|747.5|746.5|747.9|746.9|747|746|40
1689591300000|2023-07-17 10:55:00|747.4|746.4|747.4|746.4|747.9|746.9|747|746|102
1689591600000|2023-07-17 11:00:00|747.3|746.3|748.8|747.8|748.9|747.9|747.3|746.3|263
1689591900000|2023-07-17 11:05:00|748.9|747.9|748.1|747.1|748.9|747.9|748.1|747.1|431
1689592200000|2023-07-17 11:10:00|748.3|747.3|749.4|748.4|749.9|748.9|748|747|240
1689592500000|2023-07-17 11:15:00|749.5|748.5|749.4|748.4|749.6|748.6|749|748|70
1689592800000|2023-07-17 11:20:00|749.5|748.5|748.6|747.6|749.6|748.6|748.6|747.6|146
1689593100000|2023-07-17 11:25:00|748.5|747.5|749.8|748.8|749.9|748.9|748.4|747.4|142
1689593400000|2023-07-17 11:30:00|749.6|748.6|750.9|749.9|750.9|749.9|749.4|748.4|215
1689593700000|2023-07-17 11:35:00|750.8|749.8|750.1|749.1|750.9|749.9|749.9|748.9|39
1689594000000|2023-07-17 11:40:00|749.9|748.9|749.6|748.6|750.6|749.6|749.6|748.6|71
1689594300000|2023-07-17 11:45:00|749.8|748.8|749.9|748.9|750.1|749.1|749.4|748.4|76
1689594600000|2023-07-17 11:50:00|749.8|748.8|749.6|748.6|751.1|750.1|749|748|90
1689594900000|2023-07-17 11:55:00|750|749|749.9|748.9|750.3|749.3|749.9|748.9|44
1689595200000|2023-07-17 12:00:00|749.6|748.6|749.8|748.8|750.1|749.1|749.1|748.1|214
1689595500000|2023-07-17 12:05:00|749.6|748.6|748.9|747.9|749.9|748.9|748.3|747.3|112
1689595800000|2023-07-17 12:10:00|748.8|747.8|747.3|746.3|748.8|747.8|746.9|745.9|680
1689596100000|2023-07-17 12:15:00|746.9|745.9|746.5|745.5|748.4|747.4|746.4|745.4|1097
1689596400000|2023-07-17 12:20:00|746.6|745.6|745.8|744.8|747.1|746.1|745.6|744.6|239
1689596700000|2023-07-17 12:25:00|745.6|744.6|747.6|746.6|747.9|746.9|745.6|744.6|435
1689597000000|2023-07-17 12:30:00|747.5|746.5|745.4|744.4|747.5|746.5|745.3|744.3|322
1689597300000|2023-07-17 12:35:00|745.3|744.3|744.8|743.8|745.4|744.4|744.6|743.6|249
1689597600000|2023-07-17 12:40:00|744.9|743.9|746.4|745.4|746.9|745.9|744.6|743.6|363
1689597900000|2023-07-17 12:45:00|746.5|745.5|744.8|743.8|746.5|745.5|744.4|743.4|285
1689598200000|2023-07-17 12:50:00|744.6|743.6|745.4|744.4|746|745|744.6|743.6|212
1689598500000|2023-07-17 12:55:00|745.1|744.1|744.3|743.3|746.9|745.9|743.9|742.9|3129
1689598800000|2023-07-17 13:00:00|744|743|745.9|744.9|746.9|745.9|744|743|657
1689599100000|2023-07-17 13:05:00|746|745|746.4|745.4|746.6|745.6|743.3|742.3|1164
1689599400000|2023-07-17 13:10:00|746.1|745.1|746.8|745.8|747.9|746.9|745.9|744.9|615
1689599700000|2023-07-17 13:15:00|746.9|745.9|745.3|744.3|748|747|744.8|743.8|302
1689600000000|2023-07-17 13:20:00|745|744|744.9|743.9|746.1|745.1|743.9|742.9|432
1689600300000|2023-07-17 13:25:00|744.8|743.8|743.8|742.8|745.8|744.8|742.9|741.9|1255
1689600600000|2023-07-17 13:30:00|743.9|742.9|745.9|744.9|747.1|746.1|743.6|742.6|529
1689600900000|2023-07-17 13:35:00|746.1|745.1|743.3|742.3|746.1|745.1|743.1|742.1|407
1689601200000|2023-07-17 13:40:00|743.1|742.1|745|744|745|744|742.3|741.3|484
1689601500000|2023-07-17 13:45:00|745.1|744.1|746|745|746.6|745.6|744.1|743.1|258
1689601800000|2023-07-17 13:50:00|746.1|745.1|746.3|745.3|748.1|747.1|744.8|743.8|861
1689602100000|2023-07-17 13:55:00|746.1|745.1|745.8|744.8|747.1|746.1|745.3|744.3|259
1689602400000|2023-07-17 14:00:00|745.6|744.6|747.4|746.4|748.6|747.6|745|744|473
1689602700000|2023-07-17 14:05:00|747.5|746.5|746|745|747.9|746.9|745.5|744.5|478
1689603000000|2023-07-17 14:10:00|745.9|744.9|747.4|746.4|747.4|746.4|745.1|744.1|285
1689603300000|2023-07-17 14:15:00|747.5|746.5|747.8|746.8|748.5|747.5|747.3|746.3|315
1689603600000|2023-07-17 14:20:00|747.9|746.9|747.6|746.6|748.4|747.4|746.8|745.8|283
1689603900000|2023-07-17 14:25:00|747.9|746.9|748.4|747.4|748.9|747.9|747.8|746.8|291
1689604200000|2023-07-17 14:30:00|748.6|747.6|748.4|747.4|749.3|748.3|748.3|747.3|262
1689604500000|2023-07-17 14:35:00|748.3|747.3|747.6|746.6|749.4|748.4|746.6|745.6|270
1689604800000|2023-07-17 14:40:00|747.9|746.9|748.1|747.1|748.9|747.9|747.4|746.4|258
1689605100000|2023-07-17 14:45:00|747.9|746.9|748.1|747.1|748.6|747.6|747.5|746.5|199
1689605400000|2023-07-17 14:50:00|747.9|746.9|749|748|749.6|748.6|747.6|746.6|294
1689605700000|2023-07-17 14:55:00|749.1|748.1|749.1|748.1|749.6|748.6|748.4|747.4|555
1689606000000|2023-07-17 15:00:00|749.4|748.4|748.5|747.5|751.1|750.1|748.1|747.1|1028
1689606300000|2023-07-17 15:05:00|748.4|747.4|749.5|748.5|750.3|749.3|748.1|747.1|2286
1689606600000|2023-07-17 15:10:00|749.4|748.4|749.3|748.3|750.1|749.1|748.5|747.5|436
1689606900000|2023-07-17 15:15:00|749.1|748.1|749.4|748.4|749.4|748.4|748.4|747.4|897
1689607200000|2023-07-17 15:20:00|749.3|748.3|749|748|750.9|749.9|748.1|747.1|1203
1689607500000|2023-07-17 15:25:00|748.9|747.9|749.1|748.1|749.4|748.4|747.1|746.1|1749
1689607800000|2023-07-17 15:30:00|748.9|747.9|748.4|747.4|749.6|748.6|747.1|746.1|1041
1689608100000|2023-07-17 15:35:00|748.6|747.6|747.1|746.1|748.9|747.9|746.9|745.9|205
1689608400000|2023-07-17 15:40:00|746.9|745.9|745.3|744.3|747|746|745.3|744.3|209
1689608700000|2023-07-17 15:45:00|745.4|744.4|744.9|743.9|745.4|744.4|744|743|246
1689609000000|2023-07-17 15:50:00|745.1|744.1|744|743|745.3|744.3|743.6|742.6|329
1689609300000|2023-07-17 15:55:00|744.1|743.1|745|744|745.1|744.1|743.4|742.4|239
1689609600000|2023-07-17 16:00:00|745.1|744.1|745.9|744.9|746.6|745.6|745.1|744.1|265
1689609900000|2023-07-17 16:05:00|746|745|747.1|746.1|747.3|746.3|746|745|99
1689610200000|2023-07-17 16:10:00|747.4|746.4|746.9|745.9|747.6|746.6|746.9|745.9|68
1689610500000|2023-07-17 16:15:00|747|746|745.9|744.9|747.1|746.1|745.9|744.9|63
1689610800000|2023-07-17 16:20:00|745.6|744.6|744.5|743.5|745.6|744.6|744.3|743.3|371
1689611100000|2023-07-17 16:25:00|744.3|743.3|744|743|744.6|743.6|743.9|742.9|57
1689611400000|2023-07-17 16:30:00|743.9|742.9|744.1|743.1|744.9|743.9|743.5|742.5|359
1689611700000|2023-07-17 16:35:00|744|743|744|743|745.6|744.6|743.9|742.9|262
1689612000000|2023-07-17 16:40:00|743.9|742.9|743.6|742.6|744.1|743.1|743.5|742.5|164
1689612300000|2023-07-17 16:45:00|743.8|742.8|744.1|743.1|744.9|743.9|743.8|742.8|122
1689612600000|2023-07-17 16:50:00|744|743|744.3|743.3|744.6|743.6|743.6|742.6|377
1689612900000|2023-07-17 16:55:00|744.4|743.4|743.4|742.4|744.6|743.6|742.9|741.9|393
1689613200000|2023-07-17 17:00:00|743.3|742.3|743.5|742.5|744.1|743.1|743|742|45
1689613500000|2023-07-17 17:05:00|743.4|742.4|742.9|741.9|743.5|742.5|741.9|740.9|1911
1689613800000|2023-07-17 17:10:00|742.6|741.6|743.9|742.9|744|743|742.6|741.6|264
1689614100000|2023-07-17 17:15:00|744|743|743.4|742.4|744.1|743.1|743|742|206
1689614400000|2023-07-17 17:20:00|743.3|742.3|742.5|741.5|743.3|742.3|742.3|741.3|37
1689614700000|2023-07-17 17:25:00|742.6|741.6|743.1|742.1|743.3|742.3|742.4|741.4|36
1689615000000|2023-07-17 17:30:00|743.3|742.3|743.5|742.5|743.6|742.6|742.9|741.9|96
1689615300000|2023-07-17 17:35:00|743.6|742.6|744.9|743.9|745.4|744.4|743.4|742.4|251
1689615600000|2023-07-17 17:40:00|745|744|744.9|743.9|745.1|744.1|743.9|742.9|403
1689615900000|2023-07-17 17:45:00|744.6|743.6|745.1|744.1|745.4|744.4|744.6|743.6|255
1689616200000|2023-07-17 17:50:00|745.3|744.3|744.4|743.4|745.3|744.3|744.3|743.3|129
1689616500000|2023-07-17 17:55:00|744.1|743.1|744.1|743.1|744.4|743.4|743.9|742.9|90
1689616800000|2023-07-17 18:00:00|744|743|744.9|743.9|744.9|743.9|743.6|742.6|215
1689617100000|2023-07-17 18:05:00|745|744|744.9|743.9|745|744|744.1|743.1|38
1689617400000|2023-07-17 18:10:00|744.8|743.8|745|744|745.3|744.3|744.4|743.4|63
1689617700000|2023-07-17 18:15:00|744.9|743.9|745.5|744.5|746.1|745.1|744.9|743.9|89
1689618000000|2023-07-17 18:20:00|745.6|744.6|744.3|743.3|745.6|744.6|744.1|743.1|334
1689618300000|2023-07-17 18:25:00|744.4|743.4|744.9|743.9|745.4|744.4|743.9|742.9|250
1689618600000|2023-07-17 18:30:00|744.6|743.6|744.6|743.6|745.1|744.1|744.4|743.4|71
1689618900000|2023-07-17 18:35:00|744.9|743.9|745.4|744.4|745.6|744.6|744.9|743.9|186
1689619200000|2023-07-17 18:40:00|745.3|744.3|745|744|745.4|744.4|744.9|743.9|68
1689619500000|2023-07-17 18:45:00|745.1|744.1|745.4|744.4|745.4|744.4|745|744|15
1689619800000|2023-07-17 18:50:00|745.3|744.3|745.1|744.1|745.4|744.4|744.9|743.9|81
1689620100000|2023-07-17 18:55:00|745|744|744.9|743.9|745.1|744.1|744.9|743.9|35
1689620400000|2023-07-17 19:00:00|744.8|743.8|745|744|745.1|744.1|744.8|743.8|44
1689620700000|2023-07-17 19:05:00|744.9|743.9|745.4|744.4|745.4|744.4|744.9|743.9|5
1689621000000|2023-07-17 19:10:00|745.5|744.5|745.4|744.4|745.5|744.5|745.4|744.4|9
1689621300000|2023-07-17 19:15:00|745.6|744.6|745.4|744.4|745.6|744.6|745.4|744.4|17
1689621600000|2023-07-17 19:20:00|745.5|744.5|744.9|743.9|745.6|744.6|744.9|743.9|16
1689621900000|2023-07-17 19:25:00|745|744|744.9|743.9|745.1|744.1|744.9|743.9|62
1689622200000|2023-07-17 19:30:00|745|744|745.1|744.1|745.1|744.1|744.6|743.6|255
1689622500000|2023-07-17 19:35:00|745.3|744.3|745.1|744.1|745.4|744.4|745.1|744.1|94
1689622800000|2023-07-17 19:40:00|745|744|745|744|745.1|744.1|744.9|743.9|11
1689623100000|2023-07-17 19:45:00|744.9|743.9|745.3|744.3|745.4|744.4|744.9|743.9|37
1689623400000|2023-07-17 19:50:00|745.1|744.1|745.4|744.4|745.4|744.4|745.1|744.1|3
1689623700000|2023-07-17 19:55:00|745.3|744.3|745.4|744.4|745.4|744.4|745.3|744.3|69
1689624000000|2023-07-17 20:00:00|745.5|744.5|745.4|744.4|745.5|744.5|745.4|744.4|1
1689624300000|2023-07-17 20:05:00|745.3|744.3|745.3|744.3|745.3|744.3|745.1|744.1|8
1689624600000|2023-07-17 20:10:00|745.4|744.4|745.4|744.4|745.4|744.4|745.4|744.4|2
1689624900000|2023-07-17 20:15:00|745.9|744.9|745.6|744.6|745.9|744.9|745.6|744.6|133
1689625200000|2023-07-17 20:20:00|745.9|744.9|745.9|744.9|745.9|744.9|745.9|744.9|9
1689625500000|2023-07-17 20:25:00|745.6|744.6|745.6|744.6|745.8|744.8|745.6|744.6|9
1689625800000|2023-07-17 20:30:00|745.4|744.4|745.4|744.4|745.4|744.4|745.4|744.4|14
1689626100000|2023-07-17 20:35:00|745.5|744.5|745.6|744.6|745.6|744.6|745.4|744.4|7
1689626400000|2023-07-17 20:40:00|745.5|744.5|745.4|744.4|745.6|744.6|745.4|744.4|2
1689626700000|2023-07-17 20:45:00|745.5|744.5|745.4|744.4|745.6|744.6|745.4|744.4|28
1689627000000|2023-07-17 20:50:00|745.3|744.3|745.6|744.6|745.8|744.8|745.3|744.3|24
1689627300000|2023-07-17 20:55:00|745.8|744.8|745.5|744.5|745.8|744.8|745.4|744.4|40
1689627600000|2023-07-17 21:00:00|745.8|744.8|747|744|747|744.8|745.4|743.9|1
1689628200000|2023-07-17 21:10:00|746.9|743.9|746.9|743.9|746.9|743.9|746.8|743.8|0
1689629400000|2023-07-17 21:30:00|746.8|743.8|746.9|743.9|746.9|743.9|746.8|743.8|1
1689642000000|2023-07-18 01:00:00|746.6|745.6|747|746|747.1|746.1|746.6|745.6|7
1689642300000|2023-07-18 01:05:00|747.1|746.1|747.6|746.6|747.6|746.6|747.1|746.1|3
1689642600000|2023-07-18 01:10:00|747.5|746.5|747.5|746.5|747.6|746.6|747.3|746.3|2
1689642900000|2023-07-18 01:15:00|747.6|746.6|747.9|746.9|748|747|747.5|746.5|2
1689643200000|2023-07-18 01:20:00|748|747|747.9|746.9|748|747|747.9|746.9|0
1689643500000|2023-07-18 01:25:00|747.6|746.6|748|747|748.1|747.1|747.6|746.6|13
1689643800000|2023-07-18 01:30:00|747.9|746.9|747.9|746.9|748|747|747.6|746.6|2
1689644100000|2023-07-18 01:35:00|747.8|746.8|747.4|746.4|747.9|746.9|747.4|746.4|8
1689644400000|2023-07-18 01:40:00|747.1|746.1|746.6|745.6|747.1|746.1|746.6|745.6|5
1689644700000|2023-07-18 01:45:00|746.4|745.4|746.6|745.6|746.9|745.9|746.4|745.4|18
1689645000000|2023-07-18 01:50:00|746.4|745.4|746.9|745.9|746.9|745.9|746.4|745.4|6
1689645300000|2023-07-18 01:55:00|746.8|745.8|746.9|745.9|746.9|745.9|746.6|745.6|3
1689645600000|2023-07-18 02:00:00|747.1|746.1|746.6|745.6|747.1|746.1|746.6|745.6|9
1689645900000|2023-07-18 02:05:00|746.5|745.5|746.6|745.6|746.6|745.6|746.4|745.4|5
1689646200000|2023-07-18 02:10:00|746.8|745.8|746.8|745.8|746.9|745.9|746.6|745.6|4
1689646500000|2023-07-18 02:15:00|746.6|745.6|746.8|745.8|746.9|745.9|746.6|745.6|2
1689646800000|2023-07-18 02:20:00|746.6|745.6|746.6|745.6|746.6|745.6|746.6|745.6|1
1689647100000|2023-07-18 02:25:00|746.5|745.5|746.4|745.4|746.6|745.6|746.4|745.4|3
1689647400000|2023-07-18 02:30:00|746.6|745.6|746.4|745.4|746.8|745.8|746.4|745.4|2
1689647700000|2023-07-18 02:35:00|746.1|745.1|746.5|745.5|746.6|745.6|746.1|745.1|6
1689648000000|2023-07-18 02:40:00|746.6|745.6|746.5|745.5|746.9|745.9|746.4|745.4|2
1689648300000|2023-07-18 02:45:00|746.4|745.4|746.4|745.4|746.5|745.5|746.3|745.3|1
1689648600000|2023-07-18 02:50:00|746.3|745.3|746.4|745.4|746.4|745.4|746.3|745.3|0
1689648900000|2023-07-18 02:55:00|746.6|745.6|746.9|745.9|746.9|745.9|746.5|745.5|0
1689649200000|2023-07-18 03:00:00|747|746|746.9|745.9|747|746|746.9|745.9|9
1689649500000|2023-07-18 03:05:00|747.1|746.1|747.1|746.1|747.1|746.1|747|746|6
1689649800000|2023-07-18 03:10:00|746.9|745.9|747.1|746.1|747.1|746.1|746.8|745.8|1
1689650100000|2023-07-18 03:15:00|747|746|747.5|746.5|747.5|746.5|747|746|5
1689650400000|2023-07-18 03:20:00|747.6|746.6|747.8|746.8|747.8|746.8|747.6|746.6|1
1689650700000|2023-07-18 03:25:00|747.9|746.9|747.6|746.6|747.9|746.9|747.5|746.5|23
1689651000000|2023-07-18 03:30:00|747.8|746.8|748|747|748|747|747.6|746.6|0
1689651300000|2023-07-18 03:35:00|747.9|746.9|747.9|746.9|748|747|747.9|746.9|0
1689651600000|2023-07-18 03:40:00|748|747|747.9|746.9|748|747|747.9|746.9|0
1689651900000|2023-07-18 03:45:00|748|747|747.8|746.8|748|747|747.4|746.4|17
1689652200000|2023-07-18 03:50:00|747.6|746.6|747.6|746.6|747.6|746.6|747.6|746.6|1
1689653100000|2023-07-18 04:05:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|0
1689653700000|2023-07-18 04:15:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|3
1689654900000|2023-07-18 04:35:00|747.5|746.5|747.5|746.5|747.5|746.5|747.5|746.5|0
1689655200000|2023-07-18 04:40:00|747.6|746.6|747.5|746.5|747.6|746.6|747.4|746.4|2
1689655500000|2023-07-18 04:45:00|747.6|746.6|747.6|746.6|747.6|746.6|747.6|746.6|0
1689656100000|2023-07-18 04:55:00|747.4|746.4|747.5|746.5|747.5|746.5|747.4|746.4|1
1689656400000|2023-07-18 05:00:00|747.4|746.4|747.6|746.6|747.6|746.6|747.4|746.4|0
1689656700000|2023-07-18 05:05:00|747.5|746.5|747.6|746.6|747.6|746.6|747.4|746.4|2
1689657000000|2023-07-18 05:10:00|747.8|746.8|747.8|746.8|747.9|746.9|747.6|746.6|0
1689657300000|2023-07-18 05:15:00|747.6|746.6|747.8|746.8|747.9|746.9|747.6|746.6|1
1689657600000|2023-07-18 05:20:00|747.6|746.6|747.5|746.5|747.8|746.8|747.4|746.4|8
1689657900000|2023-07-18 05:25:00|747.6|746.6|747.1|746.1|747.6|746.6|747.1|746.1|2
1689658200000|2023-07-18 05:30:00|747.3|746.3|746.9|745.9|747.4|746.4|746.9|745.9|43
1689658500000|2023-07-18 05:35:00|747.1|746.1|747.6|746.6|747.6|746.6|747.1|746.1|48
1689658800000|2023-07-18 05:40:00|747.5|746.5|746.9|745.9|747.6|746.6|746.9|745.9|10
1689659100000|2023-07-18 05:45:00|747|746|747|746|747.1|746.1|746.9|745.9|4
1689659400000|2023-07-18 05:50:00|746.9|745.9|747.1|746.1|747.3|746.3|746.9|745.9|33
1689659700000|2023-07-18 05:55:00|746.9|745.9|746.9|745.9|746.9|745.9|746.9|745.9|27
1689660000000|2023-07-18 06:00:00|747.1|746.1|746.9|745.9|747.1|746.1|746.9|745.9|3
1689660300000|2023-07-18 06:05:00|746.6|745.6|745.8|744.8|746.6|745.6|745.8|744.8|38
1689660600000|2023-07-18 06:10:00|745.9|744.9|745.9|744.9|746|745|745.8|744.8|51
1689660900000|2023-07-18 06:15:00|746|745|745.8|744.8|746.1|745.1|745.6|744.6|64
1689661200000|2023-07-18 06:20:00|745.9|744.9|745.9|744.9|746.1|745.1|745.5|744.5|299
1689661500000|2023-07-18 06:25:00|746|745|745.9|744.9|746|745|745.5|744.5|129
1689661800000|2023-07-18 06:30:00|746.1|745.1|746.5|745.5|746.6|745.6|746|745|50
1689662100000|2023-07-18 06:35:00|746.6|745.6|746.5|745.5|746.6|745.6|746.3|745.3|20
1689662400000|2023-07-18 06:40:00|746.6|745.6|746.5|745.5|746.6|745.6|745.9|744.9|180
1689662700000|2023-07-18 06:45:00|746.4|745.4|746.4|745.4|746.6|745.6|746.4|745.4|7
1689663000000|2023-07-18 06:50:00|746.3|745.3|746|745|746.4|745.4|746|745|45
1689663300000|2023-07-18 06:55:00|745.9|744.9|745.9|744.9|746.3|745.3|745.9|744.9|35
1689663600000|2023-07-18 07:00:00|746|745|745.4|744.4|746|745|744.8|743.8|185
1689663900000|2023-07-18 07:05:00|745.3|744.3|745.4|744.4|745.9|744.9|745.1|744.1|142
1689664200000|2023-07-18 07:10:00|745.5|744.5|744.6|743.6|745.9|744.9|744.4|743.4|476
1689664500000|2023-07-18 07:15:00|744.9|743.9|744.9|743.9|745.3|744.3|744.4|743.4|458
1689664800000|2023-07-18 07:20:00|744.6|743.6|744.6|743.6|745.1|744.1|744.6|743.6|93
1689665100000|2023-07-18 07:25:00|744.9|743.9|744.4|743.4|744.9|743.9|744.4|743.4|184
1689665400000|2023-07-18 07:30:00|744.5|743.5|743.9|742.9|744.9|743.9|743.9|742.9|196
1689665700000|2023-07-18 07:35:00|744|743|745.1|744.1|745.1|744.1|743.8|742.8|86
1689666000000|2023-07-18 07:40:00|745|744|746.1|745.1|746.4|745.4|744.9|743.9|136
1689666300000|2023-07-18 07:45:00|746.3|745.3|748.1|747.1|748.9|747.9|746.1|745.1|727
1689666600000|2023-07-18 07:50:00|747.9|746.9|746.8|745.8|748.6|747.6|746.6|745.6|460
1689666900000|2023-07-18 07:55:00|746.6|745.6|747.1|746.1|747.1|746.1|746.1|745.1|252
1689667200000|2023-07-18 08:00:00|747|746|748.1|747.1|748.1|747.1|746.3|745.3|464
1689667500000|2023-07-18 08:05:00|748.3|747.3|748.4|747.4|749.4|748.4|748.1|747.1|472
1689667800000|2023-07-18 08:10:00|748.3|747.3|748.4|747.4|749|748|747.6|746.6|250
1689668100000|2023-07-18 08:15:00|748.5|747.5|746.6|745.6|748.6|747.6|746.6|745.6|169
1689668400000|2023-07-18 08:20:00|746.5|745.5|748.1|747.1|748.1|747.1|746.4|745.4|265
1689668700000|2023-07-18 08:25:00|748.3|747.3|748.9|747.9|748.9|747.9|747.6|746.6|357
1689669000000|2023-07-18 08:30:00|749.1|748.1|749.4|748.4|749.8|748.8|748.3|747.3|342
1689669300000|2023-07-18 08:35:00|749.1|748.1|749.1|748.1|749.6|748.6|748.9|747.9|151
1689669600000|2023-07-18 08:40:00|749.3|748.3|749.1|748.1|749.4|748.4|748.4|747.4|462
1689669900000|2023-07-18 08:45:00|748.9|747.9|748.4|747.4|749|748|748.3|747.3|266
1689670200000|2023-07-18 08:50:00|748.5|747.5|747.9|746.9|748.8|747.8|747.6|746.6|273
1689670500000|2023-07-18 08:55:00|748.1|747.1|749|748|749.1|748.1|748.1|747.1|359
1689670800000|2023-07-18 09:00:00|748.9|747.9|748.9|747.9|749.1|748.1|748.1|747.1|109
1689671100000|2023-07-18 09:05:00|748.8|747.8|748.6|747.6|749.1|748.1|748.1|747.1|119
1689671400000|2023-07-18 09:10:00|748.8|747.8|748.4|747.4|748.9|747.9|748.1|747.1|137
1689671700000|2023-07-18 09:15:00|748.5|747.5|749.1|748.1|749.5|748.5|748.4|747.4|953
1689672000000|2023-07-18 09:20:00|749|748|750.3|749.3|750.6|749.6|748.6|747.6|176
1689672300000|2023-07-18 09:25:00|750.4|749.4|751.3|750.3|751.3|750.3|749.4|748.4|171
1689672600000|2023-07-18 09:30:00|751.1|750.1|751.4|750.4|751.9|750.9|750.9|749.9|142
1689672900000|2023-07-18 09:35:00|751.3|750.3|751.4|750.4|751.4|750.4|750.5|749.5|541
1689673200000|2023-07-18 09:40:00|751.3|750.3|751.9|750.9|752.4|751.4|751.3|750.3|297
1689673500000|2023-07-18 09:45:00|752|751|752.4|751.4|752.9|751.9|752|751|356
1689673800000|2023-07-18 09:50:00|752.3|751.3|752.9|751.9|753.1|752.1|752.3|751.3|1035
1689674100000|2023-07-18 09:55:00|752.6|751.6|752.9|751.9|753.1|752.1|752.4|751.4|180
1689674400000|2023-07-18 10:00:00|752.6|751.6|752.3|751.3|752.9|751.9|752.1|751.1|499
1689674700000|2023-07-18 10:05:00|752.1|751.1|752|751|752.3|751.3|751.4|750.4|143
1689675000000|2023-07-18 10:10:00|752.1|751.1|751.1|750.1|752.1|751.1|750.9|749.9|187
1689675300000|2023-07-18 10:15:00|751.3|750.3|751.8|750.8|752.1|751.1|751.3|750.3|228
1689675600000|2023-07-18 10:20:00|751.6|750.6|751.6|750.6|752.4|751.4|751.5|750.5|71
1689675900000|2023-07-18 10:25:00|751.9|750.9|751.6|750.6|752.1|751.1|751.4|750.4|136
1689676200000|2023-07-18 10:30:00|751.9|750.9|751.6|750.6|751.9|750.9|751.4|750.4|52
1689676500000|2023-07-18 10:35:00|751.8|750.8|751.5|750.5|751.8|750.8|751.4|750.4|37
1689676800000|2023-07-18 10:40:00|751.6|750.6|751.9|750.9|751.9|750.9|751.1|750.1|48
1689677100000|2023-07-18 10:45:00|751.6|750.6|752.1|751.1|752.1|751.1|750.9|749.9|511
1689677400000|2023-07-18 10:50:00|752|751|751.4|750.4|752|751|751|750|164
1689677700000|2023-07-18 10:55:00|751.1|750.1|751.6|750.6|751.9|750.9|751.1|750.1|46
1689678000000|2023-07-18 11:00:00|751.8|750.8|751.6|750.6|751.9|750.9|751.6|750.6|39
1689678300000|2023-07-18 11:05:00|751.4|750.4|751.6|750.6|751.9|750.9|751.4|750.4|151
1689678600000|2023-07-18 11:10:00|751.5|750.5|751.1|750.1|751.6|750.6|750.9|749.9|70
1689678900000|2023-07-18 11:15:00|751.3|750.3|751.4|750.4|751.4|750.4|751.1|750.1|40
1689679200000|2023-07-18 11:20:00|751.3|750.3|751.4|750.4|751.4|750.4|751|750|31
1689679500000|2023-07-18 11:25:00|751.3|750.3|751.6|750.6|751.9|750.9|751.1|750.1|57
1689679800000|2023-07-18 11:30:00|751.5|750.5|751.1|750.1|751.6|750.6|751.1|750.1|39
1689680100000|2023-07-18 11:35:00|750.9|749.9|750.6|749.6|751.1|750.1|750.6|749.6|53
1689680400000|2023-07-18 11:40:00|750.9|749.9|751.6|750.6|751.8|750.8|750.9|749.9|85
1689680700000|2023-07-18 11:45:00|751.5|750.5|750.6|749.6|751.5|750.5|750.4|749.4|507
1689681000000|2023-07-18 11:50:00|750.9|749.9|751|750|751.3|750.3|750.9|749.9|31
1689681300000|2023-07-18 11:55:00|750.9|749.9|750.4|749.4|751|750|750.4|749.4|117
1689681600000|2023-07-18 12:00:00|750.5|749.5|750.3|749.3|750.9|749.9|750.1|749.1|253
1689681900000|2023-07-18 12:05:00|750.4|749.4|750|749|750.4|749.4|749.9|748.9|61
1689682200000|2023-07-18 12:10:00|750.1|749.1|750.4|749.4|750.4|749.4|749.9|748.9|62
1689682500000|2023-07-18 12:15:00|750.5|749.5|751.4|750.4|751.6|750.6|750.4|749.4|117
1689682800000|2023-07-18 12:20:00|751.1|750.1|751.1|750.1|751.4|750.4|750.6|749.6|98
1689683100000|2023-07-18 12:25:00|751|750|751|750|751.4|750.4|750.9|749.9|232
1689683400000|2023-07-18 12:30:00|751.1|750.1|750.4|749.4|751.5|750.5|749.6|748.6|325
1689683700000|2023-07-18 12:35:00|750.1|749.1|750.1|749.1|750.8|749.8|749.9|748.9|156
1689684000000|2023-07-18 12:40:00|750.4|749.4|749.6|748.6|750.4|749.4|749.4|748.4|111
1689684300000|2023-07-18 12:45:00|749.4|748.4|750.1|749.1|750.3|749.3|749.3|748.3|105
1689684600000|2023-07-18 12:50:00|750.4|749.4|750.6|749.6|750.9|749.9|750.3|749.3|151
1689684900000|2023-07-18 12:55:00|750.9|749.9|749.9|748.9|750.9|749.9|749.5|748.5|106
1689685200000|2023-07-18 13:00:00|749.8|748.8|751|750|751|750|749.6|748.6|460
1689685500000|2023-07-18 13:05:00|751.1|750.1|752.1|751.1|752.4|751.4|750.6|749.6|379
1689685800000|2023-07-18 13:10:00|752|751|751.3|750.3|753.9|752.9|751.1|750.1|1066
1689686100000|2023-07-18 13:15:00|751.4|750.4|750.4|749.4|751.4|750.4|750.1|749.1|135
1689686400000|2023-07-18 13:20:00|750.1|749.1|750.1|749.1|750.9|749.9|750.1|749.1|73
1689686700000|2023-07-18 13:25:00|750.3|749.3|750.6|749.6|751.5|750.5|750.1|749.1|376
1689687000000|2023-07-18 13:30:00|750.4|749.4|750.6|749.6|751.3|750.3|748|747|2787
1689687300000|2023-07-18 13:35:00|750.8|749.8|753|752|754.4|753.4|750.1|749.1|351
1689687600000|2023-07-18 13:40:00|753.1|752.1|753.5|752.5|754.4|753.4|752.4|751.4|1051
1689687900000|2023-07-18 13:45:00|753.6|752.6|753.5|752.5|754.1|753.1|752.9|751.9|162
1689688200000|2023-07-18 13:50:00|753.6|752.6|754.1|753.1|754.9|753.9|753.6|752.6|125
1689688500000|2023-07-18 13:55:00|754.4|753.4|755.6|754.6|756.4|755.4|753.9|752.9|1819
1689688800000|2023-07-18 14:00:00|755.5|754.5|758.1|757.1|758.4|757.4|755.4|754.4|340
1689689100000|2023-07-18 14:05:00|758.4|757.4|755.9|754.9|758.4|757.4|755.4|754.4|1406
1689689400000|2023-07-18 14:10:00|755.8|754.8|753.6|752.6|756|755|753.6|752.6|1264
1689689700000|2023-07-18 14:15:00|753.4|752.4|753.4|752.4|753.4|752.4|751.5|750.5|356
1689690000000|2023-07-18 14:20:00|753.5|752.5|754.3|753.3|754.4|753.4|753.1|752.1|349
1689690300000|2023-07-18 14:25:00|754.4|753.4|755.3|754.3|755.4|754.4|753.6|752.6|553
1689690600000|2023-07-18 14:30:00|755.1|754.1|754.4|753.4|755.6|754.6|753.6|752.6|245
1689690900000|2023-07-18 14:35:00|754.1|753.1|755.1|754.1|755.1|754.1|754.1|753.1|157
1689691200000|2023-07-18 14:40:00|755|754|754.9|753.9|755.4|754.4|754.3|753.3|400
1689691500000|2023-07-18 14:45:00|754.6|753.6|754.3|753.3|754.9|753.9|753.4|752.4|149
1689691800000|2023-07-18 14:50:00|754.1|753.1|753.8|752.8|754.6|753.6|753.6|752.6|172
1689692100000|2023-07-18 14:55:00|753.9|752.9|753.6|752.6|754.1|753.1|753.1|752.1|146
1689692400000|2023-07-18 15:00:00|753.5|752.5|753.4|752.4|754.1|753.1|752.6|751.6|98
1689692700000|2023-07-18 15:05:00|753.3|752.3|754.1|753.1|754.5|753.5|753.1|752.1|174
1689693000000|2023-07-18 15:10:00|754.3|753.3|755.9|754.9|755.9|754.9|753.9|752.9|295
1689693300000|2023-07-18 15:15:00|755.8|754.8|756.4|755.4|756.4|755.4|754.4|753.4|602
1689693600000|2023-07-18 15:20:00|756.1|755.1|756.6|755.6|756.6|755.6|755.1|754.1|3430
1689693900000|2023-07-18 15:25:00|756.5|755.5|756.6|755.6|757.1|756.1|756.1|755.1|1452
1689694200000|2023-07-18 15:30:00|756.5|755.5|753.9|752.9|756.5|755.5|753.6|752.6|1620
1689694500000|2023-07-18 15:35:00|753.8|752.8|755.4|754.4|755.4|754.4|752.9|751.9|259
1689694800000|2023-07-18 15:40:00|755.5|754.5|757.9|756.9|757.9|756.9|755.1|754.1|837
1689695100000|2023-07-18 15:45:00|757.8|756.8|756.1|755.1|757.8|756.8|755.9|754.9|153
1689695400000|2023-07-18 15:50:00|755.8|754.8|754.9|753.9|756.5|755.5|754.9|753.9|349
1689695700000|2023-07-18 15:55:00|754.6|753.6|754.5|753.5|755.1|754.1|754.4|753.4|121
1689696000000|2023-07-18 16:00:00|754.4|753.4|754.9|753.9|755.4|754.4|753.9|752.9|140
1689696300000|2023-07-18 16:05:00|755|754|755.1|754.1|755.4|754.4|754.5|753.5|120
1689696600000|2023-07-18 16:10:00|755.3|754.3|755.1|754.1|755.9|754.9|754.9|753.9|136
1689696900000|2023-07-18 16:15:00|755.5|754.5|757.1|756.1|757.6|756.6|755.4|754.4|1647
1689697200000|2023-07-18 16:20:00|757.3|756.3|757.1|756.1|757.8|756.8|757|756|167
1689697500000|2023-07-18 16:25:00|756.9|755.9|758|757|758.1|757.1|756.8|755.8|244
1689697800000|2023-07-18 16:30:00|758.1|757.1|757.9|756.9|758.4|757.4|757.9|756.9|97
1689698100000|2023-07-18 16:35:00|758|757|759|758|759|758|758|757|221
1689698400000|2023-07-18 16:40:00|759.1|758.1|758.4|757.4|759.6|758.6|758.1|757.1|140
1689698700000|2023-07-18 16:45:00|758.1|757.1|758.9|757.9|759.1|758.1|757.6|756.6|82
1689699000000|2023-07-18 16:50:00|758.6|757.6|757.5|756.5|758.9|757.9|757.4|756.4|98
1689699300000|2023-07-18 16:55:00|757.6|756.6|758|757|758.5|757.5|757.4|756.4|107
1689699600000|2023-07-18 17:00:00|757.9|756.9|757.8|756.8|758.1|757.1|757.4|756.4|100
1689699900000|2023-07-18 17:05:00|757.9|756.9|758.6|757.6|758.6|757.6|757.9|756.9|36
1689700200000|2023-07-18 17:10:00|758.5|757.5|759.5|758.5|759.6|758.6|758.4|757.4|102
1689700500000|2023-07-18 17:15:00|759.6|758.6|759.4|758.4|759.9|758.9|759.4|758.4|59
1689700800000|2023-07-18 17:20:00|759.5|758.5|759.6|758.6|759.9|758.9|759.4|758.4|177
1689701100000|2023-07-18 17:25:00|759.9|758.9|759.9|758.9|759.9|758.9|759.4|758.4|159
1689701400000|2023-07-18 17:30:00|759.6|758.6|758.4|757.4|759.9|758.9|758.3|757.3|146
1689701700000|2023-07-18 17:35:00|758.5|757.5|758.4|757.4|758.9|757.9|758.1|757.1|77
1689702000000|2023-07-18 17:40:00|758.5|757.5|759.6|758.6|759.9|758.9|758.4|757.4|162
1689702300000|2023-07-18 17:45:00|759.9|758.9|759.6|758.6|759.9|758.9|759.4|758.4|79
1689702600000|2023-07-18 17:50:00|759.9|758.9|759.9|758.9|760.1|759.1|759.6|758.6|218
1689702900000|2023-07-18 17:55:00|760|759|760.3|759.3|760.4|759.4|759.9|758.9|252
1689703200000|2023-07-18 18:00:00|760.4|759.4|760.1|759.1|760.9|759.9|759.9|758.9|198
1689703500000|2023-07-18 18:05:00|760.3|759.3|758.9|757.9|760.4|759.4|758.9|757.9|241
1689703800000|2023-07-18 18:10:00|759.1|758.1|757.9|756.9|759.1|758.1|757.6|756.6|136
1689704100000|2023-07-18 18:15:00|757.8|756.8|757.6|756.6|758.1|757.1|757.1|756.1|95
1689704400000|2023-07-18 18:20:00|757.8|756.8|758.1|757.1|758.4|757.4|757.4|756.4|649
1689704700000|2023-07-18 18:25:00|757.9|756.9|756.9|755.9|758.8|757.8|756.6|755.6|865
1689705000000|2023-07-18 18:30:00|757|756|756.9|755.9|757.4|756.4|756.6|755.6|76
1689705300000|2023-07-18 18:35:00|757|756|757.4|756.4|757.4|756.4|756.6|755.6|124
1689705600000|2023-07-18 18:40:00|757.1|756.1|757.1|756.1|757.4|756.4|757.1|756.1|140
1689705900000|2023-07-18 18:45:00|757.3|756.3|757.3|756.3|757.4|756.4|757|756|68
1689706200000|2023-07-18 18:50:00|757.1|756.1|757.6|756.6|757.8|756.8|757.1|756.1|36
1689706500000|2023-07-18 18:55:00|757.8|756.8|757.6|756.6|757.8|756.8|757.6|756.6|4
1689706800000|2023-07-18 19:00:00|757.5|756.5|757.4|756.4|757.6|756.6|757.1|756.1|49
1689707100000|2023-07-18 19:05:00|757.1|756.1|757.1|756.1|757.1|756.1|756.9|755.9|64
1689707400000|2023-07-18 19:10:00|756.9|755.9|757.1|756.1|757.3|756.3|756.9|755.9|32
1689707700000|2023-07-18 19:15:00|757.4|756.4|757.5|756.5|757.6|756.6|757.1|756.1|43
1689708000000|2023-07-18 19:20:00|757.4|756.4|757.6|756.6|757.8|756.8|757.4|756.4|14
1689708300000|2023-07-18 19:25:00|757.5|756.5|757.4|756.4|757.6|756.6|757.4|756.4|38
1689708600000|2023-07-18 19:30:00|757.3|756.3|757.6|756.6|757.6|756.6|757.3|756.3|26
1689708900000|2023-07-18 19:35:00|757.5|756.5|758.1|757.1|758.1|757.1|757.5|756.5|42
1689709200000|2023-07-18 19:40:00|758.3|757.3|758.3|757.3|758.4|757.4|758.1|757.1|15
1689709500000|2023-07-18 19:45:00|758.5|757.5|758|757|758.5|757.5|757.9|756.9|158
1689709800000|2023-07-18 19:50:00|757.9|756.9|757.6|756.6|758|757|757.6|756.6|62
1689710100000|2023-07-18 19:55:00|757.8|756.8|757.6|756.6|757.9|756.9|757.5|756.5|51
1689710400000|2023-07-18 20:00:00|757.5|756.5|757.6|756.6|757.6|756.6|757.4|756.4|18
1689710700000|2023-07-18 20:05:00|757.5|756.5|757.5|756.5|757.6|756.6|757.5|756.5|6
1689711000000|2023-07-18 20:10:00|757.4|756.4|757.6|756.6|757.6|756.6|757.4|756.4|15
1689711300000|2023-07-18 20:15:00|757.5|756.5|757.6|756.6|757.6|756.6|757.4|756.4|8
1689711600000|2023-07-18 20:20:00|757.5|756.5|757.5|756.5|757.6|756.6|757.4|756.4|3
1689711900000|2023-07-18 20:25:00|757.6|756.6|757.4|756.4|757.6|756.6|757.4|756.4|17
1689712200000|2023-07-18 20:30:00|756.8|755.8|757.3|756.3|757.3|756.3|756.5|755.5|46
1689712500000|2023-07-18 20:35:00|757|756|757.3|756.3|757.5|756.5|757|756|17
1689712800000|2023-07-18 20:40:00|757.4|756.4|757.6|756.6|757.8|756.8|757.4|756.4|1
1689713100000|2023-07-18 20:45:00|757.8|756.8|758.8|757.8|758.8|757.8|757.6|756.6|33
1689713400000|2023-07-18 20:50:00|758.9|757.9|759.3|758.3|759.3|758.3|758.9|757.9|11
1689713700000|2023-07-18 20:55:00|759.1|758.1|759.6|758.6|760|759|759|758|457
1689714000000|2023-07-18 21:00:00|759.8|758.8|760.3|757.3|760.4|758.8|759.8|757.3|0
1689714900000|2023-07-18 21:15:00|759.9|756.9|759.8|756.8|759.9|756.9|759.8|756.8|0
1689715200000|2023-07-18 21:20:00|759.9|756.9|759.9|756.9|759.9|756.9|759.9|756.9|0
1689716100000|2023-07-18 21:35:00|759.8|756.8|760|757|760|757|759.8|756.8|0
1689717000000|2023-07-18 21:50:00|759.9|758.9|759.9|758.9|759.9|758.9|759.9|758.9|0
1689728400000|2023-07-19 01:00:00|758.8|757.8|760|759|760|759|758.8|757.8|120
1689728700000|2023-07-19 01:05:00|759.9|758.9|759.9|758.9|760.1|759.1|759.9|758.9|2
1689729000000|2023-07-19 01:10:00|760|759|760.4|759.4|760.4|759.4|760|759|1
1689729300000|2023-07-19 01:15:00|760.1|759.1|759.9|758.9|760.4|759.4|759.9|758.9|70
1689729600000|2023-07-19 01:20:00|760.1|759.1|759.9|758.9|760.1|759.1|759.8|758.8|5
1689729900000|2023-07-19 01:25:00|760.1|759.1|759.9|758.9|760.1|759.1|759.9|758.9|35
1689730200000|2023-07-19 01:30:00|759.8|758.8|760.1|759.1|760.1|759.1|759.8|758.8|8
1689730500000|2023-07-19 01:35:00|760.3|759.3|760.4|759.4|760.4|759.4|760.3|759.3|53
1689730800000|2023-07-19 01:40:00|760.3|759.3|760.3|759.3|760.4|759.4|760.1|759.1|1
1689731100000|2023-07-19 01:45:00|760.1|759.1|760.1|759.1|760.1|759.1|760|759|5
1689731400000|2023-07-19 01:50:00|759.9|758.9|760|759|760.1|759.1|759.9|758.9|0
1689731700000|2023-07-19 01:55:00|759.9|758.9|759.9|758.9|760.1|759.1|759.9|758.9|57
1689732000000|2023-07-19 02:00:00|759.8|758.8|758.6|757.6|759.8|758.8|758.6|757.6|60
1689732300000|2023-07-19 02:05:00|758.4|757.4|758.9|757.9|758.9|757.9|758.4|757.4|18
1689732600000|2023-07-19 02:10:00|758.8|757.8|758.8|757.8|759|758|758.8|757.8|13
1689732900000|2023-07-19 02:15:00|758.9|757.9|758.8|757.8|758.9|757.9|758.8|757.8|0
1689733200000|2023-07-19 02:20:00|758.6|757.6|758.4|757.4|758.6|757.6|758.4|757.4|8
1689733500000|2023-07-19 02:25:00|758.1|757.1|758.1|757.1|758.1|757.1|758.1|757.1|10
1689733800000|2023-07-19 02:30:00|758.3|757.3|757.9|756.9|758.3|757.3|757.6|756.6|9
1689734100000|2023-07-19 02:35:00|758|757|758|757|758|757|758|757|1
1689734400000|2023-07-19 02:40:00|757.9|756.9|757.9|756.9|758|757|757.9|756.9|1
1689734700000|2023-07-19 02:45:00|758|757|758|757|758|757|757.9|756.9|6
1689735000000|2023-07-19 02:50:00|757.9|756.9|757.9|756.9|758.1|757.1|757.9|756.9|5
1689735300000|2023-07-19 02:55:00|757.6|756.6|757.6|756.6|757.6|756.6|757.4|756.4|23
1689735600000|2023-07-19 03:00:00|757.9|756.9|757.9|756.9|757.9|756.9|757.4|756.4|18
1689735900000|2023-07-19 03:05:00|758|757|758.4|757.4|758.4|757.4|757.6|756.6|37
1689736200000|2023-07-19 03:10:00|758.3|757.3|757.9|756.9|758.4|757.4|757.9|756.9|51
1689736500000|2023-07-19 03:15:00|758|757|757.9|756.9|758.1|757.1|757.8|756.8|11
1689736800000|2023-07-19 03:20:00|758|757|758.4|757.4|758.4|757.4|758|757|7
1689737100000|2023-07-19 03:25:00|758.5|757.5|758.8|757.8|758.8|757.8|758.5|757.5|30
1689737400000|2023-07-19 03:30:00|758.6|757.6|758.6|757.6|758.8|757.8|758.6|757.6|5
1689737700000|2023-07-19 03:35:00|758.8|757.8|758.4|757.4|758.8|757.8|758.4|757.4|3
1689738000000|2023-07-19 03:40:00|758.1|757.1|757.8|756.8|758.1|757.1|757.8|756.8|11
1689738300000|2023-07-19 03:45:00|757.9|756.9|757.6|756.6|757.9|756.9|757.6|756.6|0
1689738600000|2023-07-19 03:50:00|757.5|756.5|757.6|756.6|757.6|756.6|757.5|756.5|0
1689738900000|2023-07-19 03:55:00|||||||||2
1689739200000|2023-07-19 04:00:00|757.8|756.8|757.6|756.6|757.8|756.8|757.6|756.6|5
1689739500000|2023-07-19 04:05:00|757.8|756.8|758|757|758|757|757.6|756.6|0
1689739800000|2023-07-19 04:10:00|758.1|757.1|757.6|756.6|758.1|757.1|757.6|756.6|3
1689740100000|2023-07-19 04:15:00|757.9|756.9|757.9|756.9|757.9|756.9|757.9|756.9|5
1689740400000|2023-07-19 04:20:00|758|757|758|757|758|757|758|757|2
1689741000000|2023-07-19 04:30:00|758.1|757.1|758.1|757.1|758.4|757.4|758.1|757.1|1
1689741300000|2023-07-19 04:35:00|757.9|756.9|758|757|758.1|757.1|757.9|756.9|4
1689741600000|2023-07-19 04:40:00|758.1|757.1|758.3|757.3|758.4|757.4|758.1|757.1|1
1689741900000|2023-07-19 04:45:00|758.1|757.1|758.1|757.1|758.3|757.3|758.1|757.1|0
1689742500000|2023-07-19 04:55:00|758|757|758|757|758|757|757.9|756.9|0
1689742800000|2023-07-19 05:00:00|758.1|757.1|758.4|757.4|758.6|757.6|758|757|121
1689743100000|2023-07-19 05:05:00|758.3|757.3|758.3|757.3|758.4|757.4|758.1|757.1|8
1689743400000|2023-07-19 05:10:00|758.1|757.1|758.3|757.3|758.3|757.3|758.1|757.1|1
1689743700000|2023-07-19 05:15:00|758.1|757.1|758.4|757.4|758.6|757.6|758.1|757.1|1
1689744000000|2023-07-19 05:20:00|758.6|757.6|758.4|757.4|758.6|757.6|758.4|757.4|29
1689744300000|2023-07-19 05:25:00|758.5|757.5|758.5|757.5|758.5|757.5|758.4|757.4|0
1689744600000|2023-07-19 05:30:00|758.4|757.4|758.8|757.8|758.9|757.9|758.4|757.4|5
1689744900000|2023-07-19 05:35:00|758.9|757.9|759.1|758.1|759.1|758.1|758.6|757.6|19
1689745200000|2023-07-19 05:40:00|759|758|759.1|758.1|759.3|758.3|758.9|757.9|53
1689745500000|2023-07-19 05:45:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|7
1689745800000|2023-07-19 05:50:00|759.3|758.3|759.9|758.9|759.9|758.9|759.1|758.1|63
1689746100000|2023-07-19 05:55:00|760|759|760.1|759.1|760.4|759.4|759.9|758.9|21
1689746400000|2023-07-19 06:00:00|760.3|759.3|760.1|759.1|760.4|759.4|759.8|758.8|7
1689746700000|2023-07-19 06:05:00|760.4|759.4|760.4|759.4|760.4|759.4|760.1|759.1|44
1689747000000|2023-07-19 06:10:00|760.3|759.3|760.4|759.4|760.4|759.4|759.9|758.9|19
1689747300000|2023-07-19 06:15:00|760.1|759.1|759.6|758.6|760.6|759.6|759.6|758.6|43
1689747600000|2023-07-19 06:20:00|759.5|758.5|759.5|758.5|759.8|758.8|759.4|758.4|10
1689747900000|2023-07-19 06:25:00|759.6|758.6|759.4|758.4|759.6|758.6|759.4|758.4|6
1689748200000|2023-07-19 06:30:00|759.5|758.5|760.1|759.1|760.1|759.1|759.4|758.4|32
1689748500000|2023-07-19 06:35:00|760.4|759.4|760.1|759.1|760.6|759.6|759.9|758.9|64
1689748800000|2023-07-19 06:40:00|759.9|758.9|759.9|758.9|760.1|759.1|759.9|758.9|158
1689749100000|2023-07-19 06:45:00|760.1|759.1|760.5|759.5|760.6|759.6|759.9|758.9|75
1689749400000|2023-07-19 06:50:00|760.4|759.4|761|760|761|760|760.4|759.4|105
1689749700000|2023-07-19 06:55:00|760.9|759.9|760.4|759.4|761|760|759.9|758.9|112
1689750000000|2023-07-19 07:00:00|760.1|759.1|759.4|758.4|760.4|759.4|759|758|335
1689750300000|2023-07-19 07:05:00|759.5|758.5|759.1|758.1|759.9|758.9|759.1|758.1|47
1689750600000|2023-07-19 07:10:00|759.3|758.3|758.6|757.6|759.9|758.9|758.6|757.6|96
1689750900000|2023-07-19 07:15:00|758.8|757.8|758.8|757.8|758.9|757.9|758.1|757.1|76
1689751200000|2023-07-19 07:20:00|758.9|757.9|758.9|757.9|759.1|758.1|757.9|756.9|140
1689751500000|2023-07-19 07:25:00|758.8|757.8|758.9|757.9|759|758|758.4|757.4|79
1689751800000|2023-07-19 07:30:00|759.1|758.1|758.6|757.6|759.1|758.1|758.3|757.3|69
1689752100000|2023-07-19 07:35:00|758.4|757.4|756.6|755.6|758.9|757.9|756.6|755.6|276
1689752400000|2023-07-19 07:40:00|756.8|755.8|757.6|756.6|757.6|756.6|756.8|755.8|100
1689752700000|2023-07-19 07:45:00|757.9|756.9|758|757|758.6|757.6|757.8|756.8|184
1689753000000|2023-07-19 07:50:00|757.9|756.9|758.6|757.6|759|758|757.9|756.9|580
1689753300000|2023-07-19 07:55:00|758.5|757.5|758.6|757.6|758.9|757.9|758.4|757.4|62
1689753600000|2023-07-19 08:00:00|758.9|757.9|759.4|758.4|759.6|758.6|758.1|757.1|543
1689753900000|2023-07-19 08:05:00|759.1|758.1|760.5|759.5|761|760|758.9|757.9|351
1689754200000|2023-07-19 08:10:00|760.6|759.6|759.5|758.5|760.9|759.9|759.5|758.5|299
1689754500000|2023-07-19 08:15:00|759.6|758.6|760.4|759.4|760.9|759.9|759.1|758.1|356
1689754800000|2023-07-19 08:20:00|760.6|759.6|758.6|757.6|761.4|760.4|758.6|757.6|566
1689755100000|2023-07-19 08:25:00|758.9|757.9|761.1|760.1|761.4|760.4|758.6|757.6|2041
1689755400000|2023-07-19 08:30:00|760.9|759.9|761.4|760.4|762.1|761.1|760.1|759.1|1266
1689755700000|2023-07-19 08:35:00|761.3|760.3|762.4|761.4|762.9|761.9|761.1|760.1|473
1689756000000|2023-07-19 08:40:00|762.6|761.6|763.3|762.3|763.5|762.5|762.4|761.4|573
1689756300000|2023-07-19 08:45:00|763.4|762.4|764.4|763.4|764.9|763.9|762.4|761.4|836
1689756600000|2023-07-19 08:50:00|764.6|763.6|767.1|766.1|767.9|766.9|764.6|763.6|1358
1689756900000|2023-07-19 08:55:00|766.9|765.9|766.6|765.6|768.4|767.4|766.6|765.6|1132
1689757200000|2023-07-19 09:00:00|766.4|765.4|765.9|764.9|766.6|765.6|765.4|764.4|1025
1689757500000|2023-07-19 09:05:00|765.8|764.8|767.3|766.3|767.4|766.4|765.4|764.4|763
1689757800000|2023-07-19 09:10:00|767.1|766.1|766.6|765.6|767.9|766.9|766.1|765.1|294
1689758100000|2023-07-19 09:15:00|766.8|765.8|766.3|765.3|766.8|765.8|765.9|764.9|418
1689758400000|2023-07-19 09:20:00|766.4|765.4|766.1|765.1|766.4|765.4|765.9|764.9|161
1689758700000|2023-07-19 09:25:00|765.9|764.9|766.1|765.1|766.3|765.3|765.5|764.5|119
1689759000000|2023-07-19 09:30:00|766.3|765.3|766|765|766.4|765.4|765.8|764.8|212
1689759300000|2023-07-19 09:35:00|765.9|764.9|765.3|764.3|766.3|765.3|765.1|764.1|165
1689759600000|2023-07-19 09:40:00|765.1|764.1|765.4|764.4|765.8|764.8|765.1|764.1|878
1689759900000|2023-07-19 09:45:00|765.3|764.3|765.4|764.4|765.5|764.5|765|764|192
1689760200000|2023-07-19 09:50:00|765.5|764.5|765.4|764.4|766|765|765.4|764.4|150
1689760500000|2023-07-19 09:55:00|765.1|764.1|764.6|763.6|765.5|764.5|764.6|763.6|395
1689760800000|2023-07-19 10:00:00|764.8|763.8|765.4|764.4|765.6|764.6|764.6|763.6|526
1689761100000|2023-07-19 10:05:00|765.6|764.6|765|764|765.6|764.6|764.9|763.9|124
1689761400000|2023-07-19 10:10:00|764.9|763.9|763.3|762.3|765|764|762.9|761.9|322
1689761700000|2023-07-19 10:15:00|763.4|762.4|763.4|762.4|763.6|762.6|762.9|761.9|374
1689762000000|2023-07-19 10:20:00|763.1|762.1|762.6|761.6|763.4|762.4|762.4|761.4|134
1689762300000|2023-07-19 10:25:00|762.9|761.9|763.3|762.3|763.9|762.9|762.9|761.9|83
1689762600000|2023-07-19 10:30:00|763.4|762.4|763.8|762.8|764.6|763.6|763.1|762.1|311
1689762900000|2023-07-19 10:35:00|763.6|762.6|763.4|762.4|763.6|762.6|762.9|761.9|63
1689763200000|2023-07-19 10:40:00|763.3|762.3|763.9|762.9|764.1|763.1|763.1|762.1|75
1689763500000|2023-07-19 10:45:00|763.8|762.8|763.6|762.6|763.8|762.8|763.3|762.3|70
1689763800000|2023-07-19 10:50:00|763.5|762.5|763|762|763.5|762.5|762.9|761.9|62
1689764100000|2023-07-19 10:55:00|763.1|762.1|763.1|762.1|763.1|762.1|762.9|761.9|63
1689764400000|2023-07-19 11:00:00|763|762|763.4|762.4|763.9|762.9|763|762|720
1689764700000|2023-07-19 11:05:00|763.6|762.6|763.9|762.9|764.1|763.1|763.4|762.4|97
1689765000000|2023-07-19 11:10:00|763.8|762.8|762.9|761.9|763.8|762.8|762.9|761.9|619
1689765300000|2023-07-19 11:15:00|762.8|761.8|762.8|761.8|763.1|762.1|762.6|761.6|31
1689765600000|2023-07-19 11:20:00|762.9|761.9|762.6|761.6|762.9|761.9|762|761|78
1689765900000|2023-07-19 11:25:00|762.5|761.5|762.4|761.4|762.6|761.6|761.9|760.9|202
1689766200000|2023-07-19 11:30:00|762.5|761.5|763.6|762.6|763.6|762.6|762.4|761.4|117
1689766500000|2023-07-19 11:35:00|763.8|762.8|764.8|763.8|765.4|764.4|763.8|762.8|764
1689766800000|2023-07-19 11:40:00|764.6|763.6|764.9|763.9|764.9|763.9|764.3|763.3|51
1689767100000|2023-07-19 11:45:00|765.6|764.6|765.3|764.3|766|765|765.1|764.1|78
1689767400000|2023-07-19 11:50:00|765.1|764.1|764.8|763.8|765.3|764.3|764|763|184
1689767700000|2023-07-19 11:55:00|764.9|763.9|764.8|763.8|764.9|763.9|764.4|763.4|74
1689768000000|2023-07-19 12:00:00|764.6|763.6|765.8|764.8|765.9|764.9|764.6|763.6|244
1689768300000|2023-07-19 12:05:00|765.9|764.9|768.4|767.4|768.4|767.4|765.6|764.6|209
1689768600000|2023-07-19 12:10:00|768.5|767.5|769.1|768.1|769.9|768.9|767.9|766.9|1703
1689768900000|2023-07-19 12:15:00|768.9|767.9|769.5|768.5|769.9|768.9|768.6|767.6|178
1689769200000|2023-07-19 12:20:00|769.4|768.4|769.9|768.9|770|769|769|768|192
1689769500000|2023-07-19 12:25:00|769.6|768.6|769.4|768.4|769.8|768.8|768.9|767.9|115
1689769800000|2023-07-19 12:30:00|769.1|768.1|768.1|767.1|769.4|768.4|768.1|767.1|299
1689770100000|2023-07-19 12:35:00|768.3|767.3|768.9|767.9|769.1|768.1|768.1|767.1|110
1689770400000|2023-07-19 12:40:00|769|768|767.9|766.9|769.1|768.1|767.9|766.9|120
1689770700000|2023-07-19 12:45:00|768|767|768|767|768.1|767.1|767.4|766.4|148
1689771000000|2023-07-19 12:50:00|767.9|766.9|769.1|768.1|769.1|768.1|767.9|766.9|166
1689771300000|2023-07-19 12:55:00|768.9|767.9|768.8|767.8|769.3|768.3|768.4|767.4|105
1689771600000|2023-07-19 13:00:00|768.9|767.9|769.9|768.9|770.1|769.1|768.4|767.4|363
1689771900000|2023-07-19 13:05:00|770.1|769.1|767.9|766.9|770.1|769.1|766|765|559
1689772200000|2023-07-19 13:10:00|767.8|766.8|769.5|768.5|769.8|768.8|767.6|766.6|293
1689772500000|2023-07-19 13:15:00|769.6|768.6|769|768|769.9|768.9|768.6|767.6|374
1689772800000|2023-07-19 13:20:00|769.1|768.1|767.6|766.6|769.6|768.6|767.6|766.6|373
1689773100000|2023-07-19 13:25:00|767.4|766.4|768.4|767.4|768.9|767.9|767.4|766.4|231
1689773400000|2023-07-19 13:30:00|768.6|767.6|771.6|770.6|771.9|770.9|768.1|767.1|454
1689773700000|2023-07-19 13:35:00|771.9|770.9|771.4|770.4|772.6|771.6|770.4|769.4|397
1689774000000|2023-07-19 13:40:00|771.3|770.3|771.4|770.4|772.6|771.6|770.1|769.1|411
1689774300000|2023-07-19 13:45:00|771.3|770.3|772.9|771.9|772.9|771.9|770.9|769.9|253
1689774600000|2023-07-19 13:50:00|772.8|771.8|774.3|773.3|774.3|773.3|771.9|770.9|3370
1689774900000|2023-07-19 13:55:00|774.4|773.4|773.9|772.9|774.4|773.4|773.3|772.3|1503
1689775200000|2023-07-19 14:00:00|774|773|774.1|773.1|774.6|773.6|773.8|772.8|954
1689775500000|2023-07-19 14:05:00|774.4|773.4|772.9|771.9|774.4|773.4|772.6|771.6|510
1689775800000|2023-07-19 14:10:00|772.8|771.8|773.4|772.4|774.3|773.3|771.9|770.9|748
1689776100000|2023-07-19 14:15:00|773.5|772.5|772.9|771.9|774.1|773.1|772.4|771.4|1780
1689776400000|2023-07-19 14:20:00|773|772|771.5|770.5|773.1|772.1|771|770|388
1689776700000|2023-07-19 14:25:00|771.4|770.4|772.4|769.4|772.4|770.6|770.4|769.4|701
1689777000000|2023-07-19 14:30:00|771.5|770.5|769.1|768.1|772.1|771.1|767.9|766.9|846
1689777300000|2023-07-19 14:35:00|769.4|768.4|767.9|766.9|770.6|769.6|766.9|765.9|1031
1689777600000|2023-07-19 14:40:00|767.8|766.8|770.6|769.6|771.4|770.4|766.9|765.9|612
1689777900000|2023-07-19 14:45:00|770.8|769.8|772.4|771.4|772.4|771.4|769.9|768.9|826
1689778200000|2023-07-19 14:50:00|772.3|771.3|774.1|773.1|775|774|772|771|1236
1689778500000|2023-07-19 14:55:00|774.4|773.4|772.6|771.6|775.3|774.3|772.1|771.1|751
1689778800000|2023-07-19 15:00:00|772.5|771.5|772.5|771.5|773.8|772.8|771.6|770.6|749
1689779100000|2023-07-19 15:05:00|772.4|771.4|775.1|774.1|775.4|774.4|771.4|770.4|1632
1689779400000|2023-07-19 15:10:00|774.9|773.9|775.4|774.4|776|775|774.6|773.6|651
1689779700000|2023-07-19 15:15:00|775.1|774.1|776.8|775.8|777.1|776.1|774.9|773.9|2024
1689780000000|2023-07-19 15:20:00|776.9|775.9|778.6|777.6|780.4|779.4|776.6|775.6|4188
1689780300000|2023-07-19 15:25:00|778.9|777.9|776.6|775.6|778.9|777.9|775.9|774.9|2660
1689780600000|2023-07-19 15:30:00|776.9|775.9|774.1|773.1|777|776|773.9|772.9|877
1689780900000|2023-07-19 15:35:00|774|773|772.6|771.6|774.6|773.6|772.6|771.6|811
1689781200000|2023-07-19 15:40:00|772.4|771.4|772.8|771.8|773.5|772.5|772.4|771.4|407
1689781500000|2023-07-19 15:45:00|772.6|771.6|774|773|774.4|773.4|772.4|771.4|272
1689781800000|2023-07-19 15:50:00|774.1|773.1|772.9|771.9|774.1|773.1|772.6|771.6|887
1689782100000|2023-07-19 15:55:00|773|772|771.9|770.9|773|772|771.9|770.9|218
1689782400000|2023-07-19 16:00:00|772|771|771.6|770.6|772.3|771.3|770.9|769.9|356
1689782700000|2023-07-19 16:05:00|771.5|770.5|772.6|771.6|772.6|771.6|771.1|770.1|623
1689783000000|2023-07-19 16:10:00|772.5|771.5|772.8|771.8|772.9|771.9|772.4|771.4|223
1689783300000|2023-07-19 16:15:00|772.6|771.6|772.1|771.1|773.4|772.4|771.9|770.9|327
1689783600000|2023-07-19 16:20:00|772|771|772.1|771.1|772.5|771.5|771.6|770.6|47
1689783900000|2023-07-19 16:25:00|771.9|770.9|771.4|770.4|771.9|770.9|770.4|769.4|608
1689784200000|2023-07-19 16:30:00|771.1|770.1|771.3|770.3|771.6|770.6|769.9|768.9|144
1689784500000|2023-07-19 16:35:00|771.4|770.4|771.6|770.6|772.1|771.1|771.1|770.1|79
1689784800000|2023-07-19 16:40:00|771.8|770.8|773|772|773.1|772.1|771.8|770.8|176
1689785100000|2023-07-19 16:45:00|773.1|772.1|772.5|771.5|773.4|772.4|772.3|771.3|192
1689785400000|2023-07-19 16:50:00|772.6|771.6|772.4|771.4|773.1|772.1|771.6|770.6|125
1689785700000|2023-07-19 16:55:00|772.3|771.3|771.9|770.9|772.6|771.6|771.5|770.5|50
1689786000000|2023-07-19 17:00:00|772|771|772.9|771.9|772.9|771.9|771.1|770.1|69
1689786300000|2023-07-19 17:05:00|772.6|771.6|772.6|771.6|772.8|771.8|772.1|771.1|35
1689786600000|2023-07-19 17:10:00|772.5|771.5|772.6|771.6|772.9|771.9|772.1|771.1|71
1689786900000|2023-07-19 17:15:00|772.4|771.4|773.8|772.8|773.9|772.9|772.3|771.3|258
1689787200000|2023-07-19 17:20:00|773.9|772.9|773.8|772.8|773.9|772.9|772.9|771.9|113
1689787500000|2023-07-19 17:25:00|773.6|772.6|774.4|773.4|774.4|773.4|773.1|772.1|182
1689787800000|2023-07-19 17:30:00|774.3|773.3|773.6|772.6|774.6|773.6|773.4|772.4|208
1689788100000|2023-07-19 17:35:00|773.9|772.9|772.9|771.9|773.9|772.9|772.6|771.6|62
1689788400000|2023-07-19 17:40:00|773|772|772.9|771.9|773.4|772.4|772.6|771.6|76
1689788700000|2023-07-19 17:45:00|773|772|771.8|770.8|773|772|771.6|770.6|413
1689789000000|2023-07-19 17:50:00|771.6|770.6|770|769|771.8|770.8|769.8|768.8|311
1689789300000|2023-07-19 17:55:00|769.9|768.9|769.5|768.5|770.4|769.4|769.4|768.4|180
1689789600000|2023-07-19 18:00:00|769.6|768.6|770.1|769.1|771.1|770.1|768.4|767.4|490
1689789900000|2023-07-19 18:05:00|770|769|769.4|768.4|770.5|769.5|769.1|768.1|186
1689790200000|2023-07-19 18:10:00|769.3|768.3|769.8|768.8|769.9|768.9|769.1|768.1|427
1689790500000|2023-07-19 18:15:00|769.6|768.6|769.3|768.3|770.3|769.3|769.1|768.1|214
1689790800000|2023-07-19 18:20:00|769.1|768.1|769.9|768.9|770.1|769.1|769.1|768.1|145
1689791100000|2023-07-19 18:25:00|770.1|769.1|770.1|769.1|770.6|769.6|768.9|767.9|534
1689791400000|2023-07-19 18:30:00|770|769|770.4|769.4|770.9|769.9|769.8|768.8|132
1689791700000|2023-07-19 18:35:00|770.6|769.6|770.6|769.6|770.9|769.9|770.6|769.6|68
1689792000000|2023-07-19 18:40:00|770.4|769.4|770.4|769.4|770.6|769.6|770.4|769.4|107
1689792300000|2023-07-19 18:45:00|770.3|769.3|770.1|769.1|770.4|769.4|770|769|14
1689792600000|2023-07-19 18:50:00|770.3|769.3|769.6|768.6|770.3|769.3|769.6|768.6|59
1689792900000|2023-07-19 18:55:00|769.5|768.5|770.6|769.6|770.6|769.6|769.4|768.4|184
1689793200000|2023-07-19 19:00:00|770.5|769.5|770.1|769.1|770.6|769.6|770.1|769.1|2
1689793500000|2023-07-19 19:05:00|770.3|769.3|770.1|769.1|770.4|769.4|770.1|769.1|3
1689793800000|2023-07-19 19:10:00|769.9|768.9|769.9|768.9|769.9|768.9|769.6|768.6|60
1689794100000|2023-07-19 19:15:00|769.8|768.8|770.1|769.1|770.1|769.1|769.8|768.8|36
1689794400000|2023-07-19 19:20:00|769.9|768.9|769.9|768.9|769.9|768.9|769.8|768.8|48
1689794700000|2023-07-19 19:25:00|||||||||53
1689795000000|2023-07-19 19:30:00|769.6|768.6|769.4|768.4|769.8|768.8|769.4|768.4|40
1689795300000|2023-07-19 19:35:00|769.6|768.6|769.1|768.1|769.6|768.6|769.1|768.1|62
1689795600000|2023-07-19 19:40:00|768.9|767.9|768.4|767.4|768.9|767.9|768.4|767.4|117
1689795900000|2023-07-19 19:45:00|768.3|767.3|768.4|767.4|768.4|767.4|768.3|767.3|0
1689796200000|2023-07-19 19:50:00|768.3|767.3|768.6|767.6|768.9|767.9|768.3|767.3|28
1689796500000|2023-07-19 19:55:00|768.5|767.5|768.6|767.6|768.8|767.8|768.4|767.4|35
1689796800000|2023-07-19 20:00:00|768.8|767.8|769.4|768.4|769.4|768.4|768.6|767.6|25
1689797100000|2023-07-19 20:05:00|769.5|768.5|769.6|768.6|769.6|768.6|769.4|768.4|6
1689797400000|2023-07-19 20:10:00|769.4|768.4|769.5|768.5|769.6|768.6|769.4|768.4|10
1689797700000|2023-07-19 20:15:00|769.6|768.6|769.4|768.4|769.6|768.6|769.4|768.4|1
1689798000000|2023-07-19 20:20:00|769.5|768.5|769.4|768.4|769.5|768.5|769.4|768.4|0
1689798300000|2023-07-19 20:25:00|769.1|768.1|769.4|768.4|769.4|768.4|769.1|768.1|25
1689798600000|2023-07-19 20:30:00|769.3|768.3|769.3|768.3|769.4|768.4|769.3|768.3|5
1689798900000|2023-07-19 20:35:00|769.4|768.4|769.4|768.4|769.4|768.4|769.1|768.1|8
1689799200000|2023-07-19 20:40:00|769.3|768.3|769.3|768.3|769.4|768.4|769.3|768.3|3
1689799500000|2023-07-19 20:45:00|769.1|768.1|769.1|768.1|769.1|768.1|769|768|7
1689799800000|2023-07-19 20:50:00|769.3|768.3|769.1|768.1|769.4|768.4|769.1|768.1|21
1689800100000|2023-07-19 20:55:00|769.3|768.3|769.4|768.4|769.5|768.5|769|768|79
1689800400000|2023-07-19 21:00:00|769.1|768.1|770.8|767.8|770.8|768.1|769.1|767.1|0
1689801000000|2023-07-19 21:10:00|770.9|767.9|770.8|767.8|770.9|767.9|770.6|767.6|0
1689802200000|2023-07-19 21:30:00|770.9|767.9|770.6|767.6|770.9|767.9|770.6|767.6|0
1689803100000|2023-07-19 21:45:00|770.4|767.4|770.8|767.8|770.8|767.8|770.4|767.4|13
1689803400000|2023-07-19 21:50:00|||||||||2
1689803700000|2023-07-19 21:55:00|||||||||2
1689814800000|2023-07-20 01:00:00|767.1|766.1|767.5|766.5|767.9|766.9|767.1|766.1|22
1689815100000|2023-07-20 01:05:00|767.4|766.4|767.8|766.8|767.8|766.8|767.3|766.3|5
1689815400000|2023-07-20 01:10:00|767.6|766.6|767.4|766.4|767.8|766.8|767.3|766.3|8
1689815700000|2023-07-20 01:15:00|767.3|766.3|768.3|767.3|768.3|767.3|767.3|766.3|5
1689816000000|2023-07-20 01:20:00|768.1|767.1|768.1|767.1|768.1|767.1|767.9|766.9|4
1689816300000|2023-07-20 01:25:00|768.3|767.3|768.6|767.6|769.1|768.1|768.1|767.1|29
1689816600000|2023-07-20 01:30:00|768.8|767.8|769.4|768.4|769.4|768.4|768.6|767.6|26
1689816900000|2023-07-20 01:35:00|769.5|768.5|769.6|768.6|769.6|768.6|769.4|768.4|3
1689817200000|2023-07-20 01:40:00|769.4|768.4|769.6|768.6|769.8|768.8|769|768|10
1689817500000|2023-07-20 01:45:00|769.8|768.8|768.9|767.9|769.8|768.8|768.9|767.9|0
1689817800000|2023-07-20 01:50:00|768.8|767.8|769|768|769.1|768.1|768.8|767.8|2
1689818100000|2023-07-20 01:55:00|769.1|768.1|768.9|767.9|769.1|768.1|768.8|767.8|0
1689818400000|2023-07-20 02:00:00|769|768|769.5|768.5|769.5|768.5|768.8|767.8|3
1689818700000|2023-07-20 02:05:00|769.4|768.4|769.1|768.1|769.8|768.8|769.1|768.1|102
1689819000000|2023-07-20 02:10:00|||||||||1
1689819300000|2023-07-20 02:15:00|||||||||13
1689819600000|2023-07-20 02:20:00|769.4|768.4|768.9|767.9|769.4|768.4|768.9|767.9|87
1689819900000|2023-07-20 02:25:00|769.1|768.1|769.1|768.1|769.1|768.1|769|768|16
1689820200000|2023-07-20 02:30:00|769|768|769.4|768.4|769.6|768.6|769|768|0
1689820500000|2023-07-20 02:35:00|769.3|768.3|769.1|768.1|769.4|768.4|769.1|768.1|1
1689820800000|2023-07-20 02:40:00|769|768|769.1|768.1|769.1|768.1|768.9|767.9|11
1689821100000|2023-07-20 02:45:00|769.3|768.3|769.1|768.1|769.4|768.4|769.1|768.1|0
1689821700000|2023-07-20 02:55:00|769.4|768.4|769.8|768.8|769.8|768.8|769.4|768.4|3
1689822000000|2023-07-20 03:00:00|769.6|768.6|769.6|768.6|769.8|768.8|769.6|768.6|0
1689822300000|2023-07-20 03:05:00|769.5|768.5|769.3|768.3|769.6|768.6|769.3|768.3|5
1689822600000|2023-07-20 03:10:00|769.4|768.4|769.4|768.4|769.5|768.5|769.3|768.3|0
1689822900000|2023-07-20 03:15:00|769.3|768.3|769.6|768.6|769.8|768.8|769.3|768.3|1
1689823200000|2023-07-20 03:20:00|769.5|768.5|769.6|768.6|769.9|768.9|769.5|768.5|0
1689823800000|2023-07-20 03:30:00|769.5|768.5|769.6|768.6|769.6|768.6|769.5|768.5|3
1689824100000|2023-07-20 03:35:00|769.4|768.4|769.6|768.6|769.6|768.6|769.4|768.4|4
1689824400000|2023-07-20 03:40:00|769.5|768.5|769.6|768.6|769.6|768.6|769.5|768.5|1
1689824700000|2023-07-20 03:45:00|769.5|768.5|769.6|768.6|769.6|768.6|769.5|768.5|2
1689825000000|2023-07-20 03:50:00|769.5|768.5|769.4|768.4|769.6|768.6|769.4|768.4|2
1689825300000|2023-07-20 03:55:00|769.3|768.3|769.3|768.3|769.4|768.4|769.1|768.1|3
1689825600000|2023-07-20 04:00:00|769.1|768.1|769.1|768.1|769.3|768.3|769.1|768.1|0
1689825900000|2023-07-20 04:05:00|769.3|768.3|769.1|768.1|769.4|768.4|769.1|768.1|1
1689826200000|2023-07-20 04:10:00|769.3|768.3|769.1|768.1|769.3|768.3|769.1|768.1|0
1689827100000|2023-07-20 04:25:00|769.4|768.4|769.4|768.4|769.4|768.4|769.4|768.4|5
1689827700000|2023-07-20 04:35:00|769.1|768.1|769|768|769.1|768.1|768.9|767.9|0
1689828300000|2023-07-20 04:45:00|768.9|767.9|768.9|767.9|768.9|767.9|768.9|767.9|0
1689828600000|2023-07-20 04:50:00|||||||||1
1689829200000|2023-07-20 05:00:00|769.1|768.1|769.1|768.1|769.1|768.1|769.1|768.1|3
1689829500000|2023-07-20 05:05:00|769|768|769.1|768.1|769.1|768.1|768.9|767.9|4
1689829800000|2023-07-20 05:10:00|769|768|769.1|768.1|769.4|768.4|769|768|1
1689830100000|2023-07-20 05:15:00|769.3|768.3|769.5|768.5|769.5|768.5|769.1|768.1|0
1689830400000|2023-07-20 05:20:00|769.3|768.3|769.5|768.5|769.5|768.5|769.3|768.3|1
1689830700000|2023-07-20 05:25:00|769.4|768.4|769.3|768.3|769.4|768.4|769.3|768.3|9
1689831000000|2023-07-20 05:30:00|769.4|768.4|769.4|768.4|769.4|768.4|769.1|768.1|0
1689831300000|2023-07-20 05:35:00|769.3|768.3|769.6|768.6|769.8|768.8|769|768|50
1689831600000|2023-07-20 05:40:00|769.8|768.8|769.6|768.6|769.9|768.9|769.5|768.5|25
1689831900000|2023-07-20 05:45:00|769.5|768.5|769.9|768.9|769.9|768.9|769.5|768.5|12
1689832200000|2023-07-20 05:50:00|770.1|769.1|769.9|768.9|770.1|769.1|769.8|768.8|29
1689832500000|2023-07-20 05:55:00|769.6|768.6|769.4|768.4|769.9|768.9|769.1|768.1|169
1689832800000|2023-07-20 06:00:00|769.5|768.5|769.4|768.4|769.8|768.8|769.3|768.3|108
1689833100000|2023-07-20 06:05:00|769.5|768.5|768.6|767.6|769.5|768.5|768.5|767.5|46
1689833400000|2023-07-20 06:10:00|768.5|767.5|768.6|767.6|768.6|767.6|768.4|767.4|17
1689833700000|2023-07-20 06:15:00|768.9|767.9|768.9|767.9|768.9|767.9|768.6|767.6|16
1689834000000|2023-07-20 06:20:00|768.8|767.8|768.9|767.9|768.9|767.9|768.8|767.8|5
1689834300000|2023-07-20 06:25:00|769.1|768.1|769.1|768.1|769.4|768.4|769|768|8
1689834600000|2023-07-20 06:30:00|769|768|769.1|768.1|769.4|768.4|768.9|767.9|22
1689834900000|2023-07-20 06:35:00|768.9|767.9|769.9|768.9|769.9|768.9|768.9|767.9|20
1689835200000|2023-07-20 06:40:00|769.8|768.8|770.3|769.3|770.4|769.4|769.6|768.6|131
1689835500000|2023-07-20 06:45:00|770.1|769.1|770.4|769.4|770.4|769.4|769.4|768.4|61
1689835800000|2023-07-20 06:50:00|770.1|769.1|770.9|769.9|771.1|770.1|770.1|769.1|180
1689836100000|2023-07-20 06:55:00|771|770|771.4|770.4|771.4|770.4|771|770|52
1689836400000|2023-07-20 07:00:00|771.5|770.5|769.5|768.5|771.5|770.5|769.4|768.4|470
1689836700000|2023-07-20 07:05:00|769.8|768.8|770.6|769.6|771.1|770.1|769.6|768.6|76
1689837000000|2023-07-20 07:10:00|770.8|769.8|770.9|769.9|771|770|770.1|769.1|213
1689837300000|2023-07-20 07:15:00|770.8|769.8|771.1|770.1|771.1|770.1|770.6|769.6|83
1689837600000|2023-07-20 07:20:00|771.3|770.3|771.9|770.9|772|771|771.1|770.1|102
1689837900000|2023-07-20 07:25:00|771.8|770.8|770.9|769.9|772.4|771.4|770.9|769.9|231
1689838200000|2023-07-20 07:30:00|770.6|769.6|773.1|772.1|773.1|772.1|770.6|769.6|136
1689838500000|2023-07-20 07:35:00|773|772|773.1|772.1|773.6|772.6|772.9|771.9|232
1689838800000|2023-07-20 07:40:00|773.3|772.3|771.5|770.5|773.4|772.4|771.5|770.5|77
1689839100000|2023-07-20 07:45:00|771.6|770.6|772|771|772.6|771.6|771.5|770.5|460
1689839400000|2023-07-20 07:50:00|771.9|770.9|771.4|770.4|771.9|770.9|771.3|770.3|113
1689839700000|2023-07-20 07:55:00|771.3|770.3|771.1|770.1|771.6|770.6|770.1|769.1|985
1689840000000|2023-07-20 08:00:00|771.3|770.3|772.3|771.3|772.4|771.4|770.6|769.6|395
1689840300000|2023-07-20 08:05:00|772.1|771.1|772.8|771.8|774.6|773.6|772.1|771.1|293
1689840600000|2023-07-20 08:10:00|772.9|771.9|772.5|771.5|773.1|772.1|771.8|770.8|179
1689840900000|2023-07-20 08:15:00|772.4|771.4|773.9|772.9|774.1|773.1|772.4|771.4|263
1689841200000|2023-07-20 08:20:00|774.1|773.1|773.9|772.9|774.1|773.1|772.9|771.9|251
1689841500000|2023-07-20 08:25:00|774|773|774.3|773.3|774.8|773.8|773.4|772.4|1129
1689841800000|2023-07-20 08:30:00|774.4|773.4|774.1|773.1|774.8|773.8|773.6|772.6|755
1689842100000|2023-07-20 08:35:00|773.9|772.9|772.6|771.6|773.9|772.9|772.6|771.6|459
1689842400000|2023-07-20 08:40:00|772.4|771.4|772.8|771.8|773.4|772.4|772.4|771.4|503
1689842700000|2023-07-20 08:45:00|772.9|771.9|773.6|772.6|774.1|773.1|772.9|771.9|158
1689843000000|2023-07-20 08:50:00|773.9|772.9|773.5|772.5|774|773|772.9|771.9|145
1689843300000|2023-07-20 08:55:00|773.4|772.4|773.5|772.5|773.6|772.6|772.9|771.9|126
1689843600000|2023-07-20 09:00:00|773.6|772.6|772.6|771.6|773.6|772.6|772.6|771.6|340
1689843900000|2023-07-20 09:05:00|772.4|771.4|772.9|771.9|773.4|772.4|772.4|771.4|239
1689844200000|2023-07-20 09:10:00|773.1|772.1|772|771|773.1|772.1|771.9|770.9|312
1689844500000|2023-07-20 09:15:00|772.1|771.1|771.1|770.1|772.4|771.4|770.9|769.9|239
1689844800000|2023-07-20 09:20:00|771.3|770.3|771.1|770.1|771.4|770.4|770.9|769.9|107
1689845100000|2023-07-20 09:25:00|770.9|769.9|770.9|769.9|771.4|770.4|770.9|769.9|248
1689845400000|2023-07-20 09:30:00|771|770|771.4|770.4|772.1|771.1|771|770|222
1689845700000|2023-07-20 09:35:00|771.6|770.6|770.9|769.9|771.6|770.6|770.6|769.6|165
1689846000000|2023-07-20 09:40:00|771.1|770.1|770.9|769.9|771.4|770.4|770.9|769.9|90
1689846300000|2023-07-20 09:45:00|771|770|770.9|769.9|771.4|770.4|770.9|769.9|83
1689846600000|2023-07-20 09:50:00|771|770|770.9|769.9|771.4|770.4|770.9|769.9|88
1689846900000|2023-07-20 09:55:00|771.1|770.1|770.6|769.6|771.6|770.6|770.6|769.6|273
1689847200000|2023-07-20 10:00:00|770.8|769.8|769.4|768.4|771.4|770.4|769.4|768.4|2768
1689847500000|2023-07-20 10:05:00|769.1|768.1|769.1|768.1|770.1|769.1|768.6|767.6|1669
1689847800000|2023-07-20 10:10:00|769|768|769.3|768.3|769.8|768.8|768.9|767.9|105
1689848100000|2023-07-20 10:15:00|769.4|768.4|769.6|768.6|769.9|768.9|768.9|767.9|96
1689848400000|2023-07-20 10:20:00|769.5|768.5|770|769|770.6|769.6|769.4|768.4|255
1689848700000|2023-07-20 10:25:00|770.1|769.1|769.6|768.6|770.1|769.1|769.1|768.1|85
1689849000000|2023-07-20 10:30:00|769.4|768.4|769.6|768.6|769.9|768.9|769.1|768.1|504
1689849300000|2023-07-20 10:35:00|769.9|768.9|770.1|769.1|770.6|769.6|769.6|768.6|81
1689849600000|2023-07-20 10:40:00|769.9|768.9|770.6|769.6|770.6|769.6|769.9|768.9|447
1689849900000|2023-07-20 10:45:00|770.5|769.5|769.6|768.6|770.6|769.6|769.6|768.6|652
1689850200000|2023-07-20 10:50:00|769.8|768.8|770.1|769.1|770.1|769.1|769.6|768.6|41
1689850500000|2023-07-20 10:55:00|770.3|769.3|771.4|770.4|771.5|770.5|770.1|769.1|76
1689850800000|2023-07-20 11:00:00|771.1|770.1|771.1|770.1|772.1|771.1|771.1|770.1|155
1689851100000|2023-07-20 11:05:00|770.9|769.9|771.8|770.8|772.4|771.4|770.9|769.9|239
1689851400000|2023-07-20 11:10:00|771.9|770.9|770.9|769.9|772.1|771.1|770.8|769.8|63
1689851700000|2023-07-20 11:15:00|771|770|770.9|769.9|771.1|770.1|770.8|769.8|40
1689852000000|2023-07-20 11:20:00|771|770|770.9|769.9|771.1|770.1|770.6|769.6|57
1689852300000|2023-07-20 11:25:00|771|770|770.1|769.1|771.1|770.1|770.1|769.1|114
1689852600000|2023-07-20 11:30:00|769.9|768.9|770.3|769.3|770.6|769.6|769.9|768.9|428
1689852900000|2023-07-20 11:35:00|770.4|769.4|769.6|768.6|770.6|769.6|769.6|768.6|88
1689853200000|2023-07-20 11:40:00|769.9|768.9|770.4|769.4|770.5|769.5|769.6|768.6|99
1689853500000|2023-07-20 11:45:00|770.5|769.5|769.9|768.9|770.9|769.9|769.9|768.9|133
1689853800000|2023-07-20 11:50:00|769.8|768.8|770.5|769.5|770.8|769.8|769.6|768.6|95
1689854100000|2023-07-20 11:55:00|770.4|769.4|769.9|768.9|770.4|769.4|769.9|768.9|47
1689854400000|2023-07-20 12:00:00|769.6|768.6|768.9|767.9|769.8|768.8|768.8|767.8|443
1689854700000|2023-07-20 12:05:00|768.8|767.8|768.3|767.3|769.3|768.3|768.1|767.1|384
1689855000000|2023-07-20 12:10:00|768.1|767.1|768.5|767.5|769.3|768.3|768.1|767.1|206
1689855300000|2023-07-20 12:15:00|768.6|767.6|769|768|769|768|768.3|767.3|81
1689855600000|2023-07-20 12:20:00|768.9|767.9|770.1|769.1|770.3|769.3|768.6|767.6|237
1689855900000|2023-07-20 12:25:00|770.3|769.3|770.3|769.3|770.6|769.6|769.9|768.9|136
1689856200000|2023-07-20 12:30:00|770.1|769.1|770.3|769.3|770.9|769.9|769.9|768.9|209
1689856500000|2023-07-20 12:35:00|770.1|769.1|769.6|768.6|770.6|769.6|769.4|768.4|88
1689856800000|2023-07-20 12:40:00|769.5|768.5|770.4|769.4|770.4|769.4|769|768|195
1689857100000|2023-07-20 12:45:00|770.1|769.1|770.6|769.6|770.9|769.9|770.1|769.1|89
1689857400000|2023-07-20 12:50:00|770.9|769.9|771.1|770.1|771.1|770.1|770.6|769.6|35
1689857700000|2023-07-20 12:55:00|771.3|770.3|771.1|770.1|771.6|770.6|770.9|769.9|91
1689858000000|2023-07-20 13:00:00|771.3|770.3|772.3|771.3|773.1|772.1|770.6|769.6|257
1689858300000|2023-07-20 13:05:00|772.4|771.4|771.4|770.4|773|772|771.4|770.4|508
1689858600000|2023-07-20 13:10:00|771.3|770.3|771.8|770.8|773.4|772.4|771.3|770.3|295
1689858900000|2023-07-20 13:15:00|771.6|770.6|773.4|772.4|773.6|772.6|771.6|770.6|717
1689859200000|2023-07-20 13:20:00|773.1|772.1|773.9|772.9|773.9|772.9|773.1|772.1|203
1689859500000|2023-07-20 13:25:00|773.8|772.8|774.6|773.6|774.9|773.9|773.5|772.5|445
1689859800000|2023-07-20 13:30:00|774.8|773.8|773.9|772.9|775.4|774.4|773.4|772.4|681
1689860100000|2023-07-20 13:35:00|773.6|772.6|774.6|773.6|774.9|773.9|773.1|772.1|221
1689860400000|2023-07-20 13:40:00|774.5|773.5|773.1|772.1|774.9|773.9|772.8|771.8|162
1689860700000|2023-07-20 13:45:00|773.3|772.3|773.3|772.3|774.6|773.6|772.8|771.8|1027
1689861000000|2023-07-20 13:50:00|773.4|772.4|774.3|773.3|774.4|773.4|772.4|771.4|809
1689861300000|2023-07-20 13:55:00|774.1|773.1|774.1|773.1|774.6|773.6|773.9|772.9|169
1689861600000|2023-07-20 14:00:00|774.3|773.3|774.1|773.1|775.4|774.4|773.3|772.3|759
1689861900000|2023-07-20 14:05:00|774.4|773.4|775.1|774.1|775.4|774.4|773.6|772.6|960
1689862200000|2023-07-20 14:10:00|774.9|773.9|774.1|773.1|774.9|773.9|773.4|772.4|292
1689862500000|2023-07-20 14:15:00|774|773|773.4|772.4|774.6|773.6|772.4|771.4|314
1689862800000|2023-07-20 14:20:00|773.3|772.3|771.1|770.1|773.4|772.4|771.1|770.1|385
1689863100000|2023-07-20 14:25:00|770.9|769.9|770.4|769.4|771.1|770.1|769.9|768.9|599
1689863400000|2023-07-20 14:30:00|770.5|769.5|769.1|768.1|770.5|769.5|768.6|767.6|298
1689863700000|2023-07-20 14:35:00|769.4|768.4|767.1|766.1|770.1|769.1|767|766|487
1689864000000|2023-07-20 14:40:00|767.3|766.3|767.9|766.9|768.3|767.3|767|766|389
1689864300000|2023-07-20 14:45:00|767.8|766.8|769|768|769.8|768.8|767.5|766.5|444
1689864600000|2023-07-20 14:50:00|769.1|768.1|770.9|769.9|771|770|769|768|241
1689864900000|2023-07-20 14:55:00|770.6|769.6|770.4|769.4|770.9|769.9|769|768|255
1689865200000|2023-07-20 15:00:00|770.1|769.1|770.9|769.9|772.4|771.4|770|769|311
1689865500000|2023-07-20 15:05:00|770.8|769.8|771.8|770.8|772.4|771.4|770.8|769.8|236
1689865800000|2023-07-20 15:10:00|771.6|770.6|771.1|770.1|772.9|771.9|770.9|769.9|1003
1689866100000|2023-07-20 15:15:00|771.4|770.4|770.9|769.9|772.4|771.4|770.8|769.8|520
1689866400000|2023-07-20 15:20:00|770.8|769.8|771.4|770.4|771.6|770.6|769.8|768.8|1190
1689866700000|2023-07-20 15:25:00|771.1|770.1|769.1|768.1|771.6|770.6|768.1|767.1|1448
1689867000000|2023-07-20 15:30:00|768.9|767.9|766.1|765.1|770.9|769.9|765.9|764.9|1552
1689867300000|2023-07-20 15:35:00|766.4|765.4|765.9|764.9|767.1|766.1|765.6|764.6|552
1689867600000|2023-07-20 15:40:00|765.8|764.8|766.1|765.1|767.4|766.4|765.6|764.6|486
1689867900000|2023-07-20 15:45:00|766|765|766|765|767.1|766.1|764.3|763.3|843
1689868200000|2023-07-20 15:50:00|765.9|764.9|766.4|765.4|766.9|765.9|765.4|764.4|262
1689868500000|2023-07-20 15:55:00|766.5|765.5|768.4|767.4|769.1|768.1|766.1|765.1|390
1689868800000|2023-07-20 16:00:00|768.5|767.5|768.1|767.1|769.8|768.8|767.8|766.8|221
1689869100000|2023-07-20 16:05:00|768.4|767.4|770.1|769.1|770.4|769.4|768.4|767.4|82
1689869400000|2023-07-20 16:10:00|770.3|769.3|770.4|769.4|770.4|769.4|768.6|767.6|871
1689869700000|2023-07-20 16:15:00|770.3|769.3|769.6|768.6|771.4|770.4|769.6|768.6|203
1689870000000|2023-07-20 16:20:00|769.8|768.8|771.1|770.1|771.1|770.1|769.4|768.4|199
1689870300000|2023-07-20 16:25:00|771|770|772.1|771.1|772.1|771.1|770.9|769.9|588
1689870600000|2023-07-20 16:30:00|772.3|771.3|773.1|772.1|773.4|772.4|772.1|771.1|194
1689870900000|2023-07-20 16:35:00|773|772|772.9|771.9|773.6|772.6|772.6|771.6|106
1689871200000|2023-07-20 16:40:00|773.1|772.1|773.1|772.1|773.5|772.5|772.6|771.6|111
1689871500000|2023-07-20 16:45:00|773|772|773.8|772.8|773.9|772.9|772.6|771.6|112
1689871800000|2023-07-20 16:50:00|773.9|772.9|774.6|773.6|774.8|773.8|773.9|772.9|55
1689872100000|2023-07-20 16:55:00|774.8|773.8|773.5|772.5|774.9|773.9|773.4|772.4|118
1689872400000|2023-07-20 17:00:00|773.6|772.6|772.9|771.9|774.1|773.1|772.5|771.5|100
1689872700000|2023-07-20 17:05:00|773|772|771.9|770.9|773.4|772.4|771.9|770.9|56
1689873000000|2023-07-20 17:10:00|772|771|771.8|770.8|773.3|772.3|771.8|770.8|32
1689873300000|2023-07-20 17:15:00|771.6|770.6|772.1|771.1|772.8|771.8|771.6|770.6|248
1689873600000|2023-07-20 17:20:00|771.9|770.9|772.4|771.4|772.8|771.8|771.4|770.4|116
1689873900000|2023-07-20 17:25:00|772.5|771.5|771.9|770.9|772.9|771.9|771.8|770.8|144
1689874200000|2023-07-20 17:30:00|772|771|773.3|772.3|773.4|772.4|771.8|770.8|79
1689874500000|2023-07-20 17:35:00|773.1|772.1|773.9|772.9|773.9|772.9|773.1|772.1|105
1689874800000|2023-07-20 17:40:00|773.8|772.8|774.4|773.4|774.4|773.4|773.4|772.4|74
1689875100000|2023-07-20 17:45:00|774.3|773.3|775.1|774.1|775.1|774.1|773.6|772.6|162
1689875400000|2023-07-20 17:50:00|775|774|775.1|774.1|775.1|774.1|774.4|773.4|126
1689875700000|2023-07-20 17:55:00|775|774|776.3|775.3|776.3|775.3|775|774|400
1689876000000|2023-07-20 18:00:00|776.4|775.4|777|776|777.1|776.1|776.1|775.1|335
1689876300000|2023-07-20 18:05:00|777.1|776.1|777.9|776.9|777.9|776.9|776.9|775.9|393
1689876600000|2023-07-20 18:10:00|777.8|776.8|777.1|776.1|777.9|776.9|776.9|775.9|570
1689876900000|2023-07-20 18:15:00|777.4|776.4|777.3|776.3|777.5|776.5|776.4|775.4|212
1689877200000|2023-07-20 18:20:00|777.1|776.1|776.9|775.9|777.9|776.9|776.6|775.6|1203
1689877500000|2023-07-20 18:25:00|777.1|776.1|776.4|775.4|777.6|776.6|775.9|774.9|365
1689877800000|2023-07-20 18:30:00|776.6|775.6|776.9|775.9|777.1|776.1|776.3|775.3|216
1689878100000|2023-07-20 18:35:00|777|776|777.9|776.9|777.9|776.9|776.8|775.8|76
1689878400000|2023-07-20 18:40:00|777.8|776.8|777.4|776.4|777.9|776.9|777.4|776.4|127
1689878700000|2023-07-20 18:45:00|777.5|776.5|777.6|776.6|777.9|776.9|777.3|776.3|115
1689879000000|2023-07-20 18:50:00|777.4|776.4|777.8|776.8|777.9|776.9|777.4|776.4|85
1689879300000|2023-07-20 18:55:00|777.6|776.6|777.9|776.9|777.9|776.9|777.6|776.6|30
1689879600000|2023-07-20 19:00:00|777.8|776.8|777.6|776.6|777.9|776.9|777.4|776.4|19
1689879900000|2023-07-20 19:05:00|777.8|776.8|778.3|777.3|778.4|777.4|777.8|776.8|135
1689880200000|2023-07-20 19:10:00|778.4|777.4|778.3|777.3|778.4|777.4|778.1|777.1|47
1689880500000|2023-07-20 19:15:00|778.1|777.1|777.9|776.9|778.1|777.1|777.9|776.9|7
1689880800000|2023-07-20 19:20:00|778.1|777.1|778.1|777.1|778.1|777.1|778|777|26
1689881100000|2023-07-20 19:25:00|778|777|777.9|776.9|778.1|777.1|777.6|776.6|21
1689881400000|2023-07-20 19:30:00|777.6|776.6|777.4|776.4|777.6|776.6|777.4|776.4|37
1689881700000|2023-07-20 19:35:00|777.5|776.5|777.4|776.4|777.5|776.5|777.3|776.3|2
1689882300000|2023-07-20 19:45:00|777.1|776.1|777.4|776.4|777.4|776.4|777.1|776.1|1
1689882600000|2023-07-20 19:50:00|777.5|776.5|777.5|776.5|777.6|776.6|777.4|776.4|16
1689882900000|2023-07-20 19:55:00|777.4|776.4|777.4|776.4|777.5|776.5|777.3|776.3|32
1689883200000|2023-07-20 20:00:00|777.5|776.5|777.1|776.1|777.6|776.6|777.1|776.1|26
1689883500000|2023-07-20 20:05:00|776.9|775.9|776.9|775.9|776.9|775.9|776.9|775.9|1
1689883800000|2023-07-20 20:10:00|777|776|777.1|776.1|777.3|776.3|777|776|11
1689884100000|2023-07-20 20:15:00|777.4|776.4|777.4|776.4|777.5|776.5|777.1|776.1|17
1689884400000|2023-07-20 20:20:00|777.5|776.5|777.9|776.9|777.9|776.9|777.5|776.5|9
1689884700000|2023-07-20 20:25:00|777.8|776.8|777.9|776.9|777.9|776.9|777.8|776.8|10
1689885000000|2023-07-20 20:30:00|778|777|778.1|777.1|778.1|777.1|777.6|776.6|45
1689885300000|2023-07-20 20:35:00|778|777|778|777|778.1|777.1|778|777|13
1689885600000|2023-07-20 20:40:00|777.9|776.9|777.9|776.9|777.9|776.9|777.9|776.9|1
1689885900000|2023-07-20 20:45:00|778|777|778.1|777.1|778.1|777.1|777.9|776.9|44
1689886200000|2023-07-20 20:50:00|778|777|777.6|776.6|778.1|777.1|777.6|776.6|18
1689886500000|2023-07-20 20:55:00|777.8|776.8|777.5|776.5|778|777|777.4|776.4|59
1689886800000|2023-07-20 21:00:00|778.4|775.4|778.3|775.3|778.4|775.4|778.3|775.3|0
1689888300000|2023-07-20 21:25:00|777|776|777|776|777|776|777|776|337
1689888900000|2023-07-20 21:35:00|||||||||1
1689889200000|2023-07-20 21:40:00|777.9|774.9|777.9|774.9|777.9|774.9|777.9|774.9|0
1689889800000|2023-07-20 21:50:00|777.3|774.3|777.3|774.3|777.3|774.3|777.3|774.3|15
1689901200000|2023-07-21 01:00:00|777.6|776.6|778.3|777.3|778.4|777.4|777.6|776.6|105
1689901500000|2023-07-21 01:05:00|778.4|777.4|778.3|777.3|778.4|777.4|778.1|777.1|0
1689901800000|2023-07-21 01:10:00|778.1|777.1|778.3|777.3|778.3|777.3|777.9|776.9|58
1689902100000|2023-07-21 01:15:00|778.1|777.1|778.5|777.5|778.6|777.6|778.1|777.1|4
1689902400000|2023-07-21 01:20:00|778.6|777.6|778.4|777.4|778.6|777.6|778.4|777.4|0
1689902700000|2023-07-21 01:25:00|778.5|777.5|778.6|777.6|778.6|777.6|778.4|777.4|12
1689903000000|2023-07-21 01:30:00|778.5|777.5|779.4|778.4|779.4|778.4|778.5|777.5|4
1689903300000|2023-07-21 01:35:00|779.3|778.3|779.4|778.4|779.4|778.4|779.1|778.1|2
1689903600000|2023-07-21 01:40:00|779.5|778.5|779.4|778.4|779.5|778.5|779.1|778.1|12
1689903900000|2023-07-21 01:45:00|779.3|778.3|779.6|778.6|779.6|778.6|779.1|778.1|26
1689904200000|2023-07-21 01:50:00|779.5|778.5|779.4|778.4|779.6|778.6|779.4|778.4|2
1689904500000|2023-07-21 01:55:00|779.5|778.5|780.1|779.1|780.1|779.1|779.3|778.3|52
1689904800000|2023-07-21 02:00:00|780.3|779.3|781.6|780.6|781.8|780.8|779.9|778.9|68
1689905100000|2023-07-21 02:05:00|781.8|780.8|783|782|783|782|781.4|780.4|88
1689905400000|2023-07-21 02:10:00|783.1|782.1|783.8|782.8|783.8|782.8|783|782|14
1689905700000|2023-07-21 02:15:00|783.9|782.9|783.8|782.8|783.9|782.9|783.8|782.8|9
1689906000000|2023-07-21 02:20:00|783.9|782.9|784.5|783.5|784.5|783.5|783.9|782.9|2
1689906300000|2023-07-21 02:25:00|784.4|783.4|784.6|783.6|784.8|783.8|784.4|783.4|59
1689906600000|2023-07-21 02:30:00|784.8|783.8|784.1|783.1|784.9|783.9|783.9|782.9|20
1689906900000|2023-07-21 02:35:00|784|783|783.6|782.6|784|783|783.3|782.3|17
1689907200000|2023-07-21 02:40:00|783.5|782.5|783.6|782.6|783.6|782.6|783.4|782.4|9
1689907500000|2023-07-21 02:45:00|783.4|782.4|783.1|782.1|783.4|782.4|783.1|782.1|22
1689907800000|2023-07-21 02:50:00|783.4|782.4|783.6|782.6|783.8|782.8|783.1|782.1|152
1689908100000|2023-07-21 02:55:00|||||||||7
1689908400000|2023-07-21 03:00:00|783.4|782.4|783.1|782.1|783.4|782.4|783|782|19
1689908700000|2023-07-21 03:05:00|783|782|782.5|781.5|783.1|782.1|782.4|781.4|10
1689909000000|2023-07-21 03:10:00|782.6|781.6|781.9|780.9|782.6|781.6|781.9|780.9|15
1689909300000|2023-07-21 03:15:00|782.1|781.1|782|781|782.1|781.1|781.9|780.9|18
1689909600000|2023-07-21 03:20:00|782.1|781.1|782.1|781.1|782.3|781.3|782.1|781.1|0
1689909900000|2023-07-21 03:25:00|782.3|781.3|782.6|781.6|782.6|781.6|782.1|781.1|13
1689910200000|2023-07-21 03:30:00|782.8|781.8|782.9|781.9|783|782|782.8|781.8|3
1689910500000|2023-07-21 03:35:00|782.8|781.8|782.6|781.6|782.9|781.9|782.6|781.6|2
1689910800000|2023-07-21 03:40:00|782.8|781.8|782.6|781.6|782.8|781.8|782.6|781.6|1
1689911100000|2023-07-21 03:45:00|782.8|781.8|782.6|781.6|782.8|781.8|782.6|781.6|0
1689911400000|2023-07-21 03:50:00|782.8|781.8|782.6|781.6|782.8|781.8|782.6|781.6|1
1689911700000|2023-07-21 03:55:00|||||||||6
1689912000000|2023-07-21 04:00:00|782.4|781.4|782.1|781.1|782.4|781.4|782.1|781.1|22
1689912300000|2023-07-21 04:05:00|782|781|782.4|781.4|782.4|781.4|782|781|8
1689912600000|2023-07-21 04:10:00|782.3|781.3|782.1|781.1|782.4|781.4|782.1|781.1|53
1689912900000|2023-07-21 04:15:00|782|781|782.1|781.1|782.1|781.1|782|781|26
1689913200000|2023-07-21 04:20:00|782.4|781.4|782.1|781.1|782.4|781.4|782.1|781.1|1
1689913500000|2023-07-21 04:25:00|782.3|781.3|782.3|781.3|782.3|781.3|782.1|781.1|0
1689913800000|2023-07-21 04:30:00|782.4|781.4|782.4|781.4|782.5|781.5|782.1|781.1|2
1689914100000|2023-07-21 04:35:00|782.3|781.3|782.3|781.3|782.3|781.3|782.3|781.3|2
1689914400000|2023-07-21 04:40:00|782.4|781.4|782.4|781.4|782.5|781.5|782.4|781.4|0
1689914700000|2023-07-21 04:45:00|782.3|781.3|782.4|781.4|782.4|781.4|782.3|781.3|0
1689915000000|2023-07-21 04:50:00|782.5|781.5|782.6|781.6|782.6|781.6|782.5|781.5|0
1689915300000|2023-07-21 04:55:00|782.5|781.5|782.9|781.9|782.9|781.9|782.5|781.5|1
1689915600000|2023-07-21 05:00:00|782.8|781.8|783|782|783.3|782.3|782.4|781.4|88
1689915900000|2023-07-21 05:05:00|782.9|781.9|782.4|781.4|782.9|781.9|782.3|781.3|4
1689916200000|2023-07-21 05:10:00|782.5|781.5|782.1|781.1|782.5|781.5|782.1|781.1|0
1689916500000|2023-07-21 05:15:00|781.9|780.9|781.9|780.9|782|781|781.9|780.9|2
1689916800000|2023-07-21 05:20:00|782|781|781.9|780.9|782|781|781.6|780.6|0
1689917100000|2023-07-21 05:25:00|782|781|782.3|781.3|782.3|781.3|782|781|4
1689917400000|2023-07-21 05:30:00|782.6|781.6|782.6|781.6|782.8|781.8|782.3|781.3|11
1689917700000|2023-07-21 05:35:00|782.9|781.9|783|782|783.1|782.1|782.9|781.9|0
1689918000000|2023-07-21 05:40:00|782.9|781.9|783.4|782.4|783.5|782.5|782.9|781.9|8
1689918300000|2023-07-21 05:45:00|783.3|782.3|783|782|783.4|782.4|783|782|4
1689918600000|2023-07-21 05:50:00|783.1|782.1|782.4|781.4|783.1|782.1|782.3|781.3|2
1689918900000|2023-07-21 05:55:00|||||||||34
1689919200000|2023-07-21 06:00:00|782.6|781.6|781.9|780.9|782.6|781.6|781.8|780.8|174
1689919500000|2023-07-21 06:05:00|781.8|780.8|781.4|780.4|781.9|780.9|781.4|780.4|147
1689919800000|2023-07-21 06:10:00|781.6|780.6|782.1|781.1|782.6|781.6|781.6|780.6|69
1689920100000|2023-07-21 06:15:00|782|781|782.1|781.1|782.1|781.1|781.9|780.9|28
1689920400000|2023-07-21 06:20:00|781.9|780.9|783|782|783|782|781.9|780.9|82
1689920700000|2023-07-21 06:25:00|783.1|782.1|783.4|782.4|783.6|782.6|783.1|782.1|41
1689921000000|2023-07-21 06:30:00|783.6|782.6|783.6|782.6|784.1|783.1|783.4|782.4|45
1689921300000|2023-07-21 06:35:00|783.5|782.5|783.6|782.6|783.6|782.6|783.4|782.4|12
1689921600000|2023-07-21 06:40:00|783.8|782.8|783.6|782.6|783.8|782.8|783.5|782.5|65
1689921900000|2023-07-21 06:45:00|783.5|782.5|783.4|782.4|783.6|782.6|782.9|781.9|51
1689922200000|2023-07-21 06:50:00|783.5|782.5|783.1|782.1|783.9|782.9|782.9|781.9|325
1689922500000|2023-07-21 06:55:00|783.3|782.3|783.8|782.8|784|783|783|782|34
1689922800000|2023-07-21 07:00:00|784|783|783.9|782.9|784.3|783.3|783.3|782.3|51
1689923100000|2023-07-21 07:05:00|783.8|782.8|783.6|782.6|784.4|783.4|783.3|782.3|198
1689923400000|2023-07-21 07:10:00|783.5|782.5|783.1|782.1|783.5|782.5|782.6|781.6|89
1689923700000|2023-07-21 07:15:00|783|782|782.6|781.6|783.1|782.1|782.4|781.4|59
1689924000000|2023-07-21 07:20:00|782.5|781.5|784.8|783.8|784.9|783.9|782.5|781.5|492
1689924300000|2023-07-21 07:25:00|784.6|783.6|783.6|782.6|785.4|784.4|783.6|782.6|242
1689924600000|2023-07-21 07:30:00|783.9|782.9|784.1|783.1|784.9|783.9|783.4|782.4|189
1689924900000|2023-07-21 07:35:00|783.9|782.9|783.6|782.6|784|783|783.1|782.1|94
1689925200000|2023-07-21 07:40:00|783.5|782.5|784.9|783.9|785.4|784.4|783.4|782.4|346
1689925500000|2023-07-21 07:45:00|785|784|785.6|784.6|785.6|784.6|784.4|783.4|790
1689925800000|2023-07-21 07:50:00|785.9|784.9|785.4|784.4|785.9|784.9|784.9|783.9|526
1689926100000|2023-07-21 07:55:00|785.1|784.1|785.1|784.1|785.4|784.4|784.6|783.6|61
1689926400000|2023-07-21 08:00:00|785|784|783.6|782.6|785.1|784.1|783.4|782.4|652
1689926700000|2023-07-21 08:05:00|783.5|782.5|783.1|782.1|783.9|782.9|782.8|781.8|427
1689927000000|2023-07-21 08:10:00|782.9|781.9|782.4|781.4|783.4|782.4|782.3|781.3|1292
1689927300000|2023-07-21 08:15:00|782.8|781.8|783.5|782.5|784.6|783.6|782.6|781.6|216
1689927600000|2023-07-21 08:20:00|783.4|782.4|784.1|783.1|784.1|783.1|783.3|782.3|288
1689927900000|2023-07-21 08:25:00|784|783|782.6|781.6|784.4|783.4|782.4|781.4|761
1689928200000|2023-07-21 08:30:00|782.9|781.9|782.9|781.9|783.4|782.4|781.4|780.4|1663
1689928500000|2023-07-21 08:35:00|783|782|782.6|781.6|783.1|782.1|782.1|781.1|555
1689928800000|2023-07-21 08:40:00|782.8|781.8|783.4|782.4|783.9|782.9|782.6|781.6|462
1689929100000|2023-07-21 08:45:00|783.1|782.1|782.4|781.4|783.6|782.6|782.1|781.1|365
1689929400000|2023-07-21 08:50:00|782.3|781.3|782.8|781.8|783.4|782.4|782.1|781.1|261
1689929700000|2023-07-21 08:55:00|782.9|781.9|784|783|784.4|783.4|782.8|781.8|500
1689930000000|2023-07-21 09:00:00|783.9|782.9|784.6|783.6|785.1|784.1|783.9|782.9|262
1689930300000|2023-07-21 09:05:00|784.8|783.8|785.9|784.9|785.9|784.9|784.3|783.3|610
1689930600000|2023-07-21 09:10:00|786.1|785.1|789.1|788.1|789.4|788.4|785.9|784.9|1280
1689930900000|2023-07-21 09:15:00|788.9|787.9|789.4|788.4|789.9|788.9|788.6|787.6|543
1689931200000|2023-07-21 09:20:00|788.9|787.9|789|788|789.4|788.4|788.6|787.6|309
1689931500000|2023-07-21 09:25:00|789.1|788.1|788.9|787.9|789.4|788.4|788.1|787.1|955
1689931800000|2023-07-21 09:30:00|789|788|787.4|786.4|789.1|788.1|787.4|786.4|191
1689932100000|2023-07-21 09:35:00|787.6|786.6|787.3|786.3|788.6|787.6|787.1|786.1|385
1689932400000|2023-07-21 09:40:00|787.4|786.4|788|787|788.1|787.1|786.9|785.9|207
1689932700000|2023-07-21 09:45:00|787.9|786.9|788|787|788.3|787.3|787.5|786.5|412
1689933000000|2023-07-21 09:50:00|788.1|787.1|787.4|786.4|788.1|787.1|787.1|786.1|76
1689933300000|2023-07-21 09:55:00|787.6|786.6|788.1|787.1|788.3|787.3|787.5|786.5|210
1689933600000|2023-07-21 10:00:00|788.3|787.3|788.5|787.5|788.6|787.6|787.9|786.9|42
1689933900000|2023-07-21 10:05:00|788.6|787.6|787.4|786.4|788.6|787.6|787.4|786.4|57
1689934200000|2023-07-21 10:10:00|787.5|786.5|788.3|787.3|788.4|787.4|787.4|786.4|54
1689934500000|2023-07-21 10:15:00|788.4|787.4|788.1|787.1|788.9|787.9|787.5|786.5|52
1689934800000|2023-07-21 10:20:00|788|787|789.6|788.6|789.9|788.9|787.9|786.9|175
1689935100000|2023-07-21 10:25:00|789.4|788.4|789.4|788.4|789.4|788.4|788.8|787.8|103
1689935400000|2023-07-21 10:30:00|789.6|788.6|789.3|788.3|789.9|788.9|789.1|788.1|137
1689935700000|2023-07-21 10:35:00|789.1|788.1|788.9|787.9|789.5|788.5|788.6|787.6|244
1689936000000|2023-07-21 10:40:00|788.6|787.6|787.6|786.6|788.9|787.9|787.6|786.6|260
1689936300000|2023-07-21 10:45:00|787.8|786.8|788.4|787.4|788.4|787.4|787.4|786.4|288
1689936600000|2023-07-21 10:50:00|788.6|787.6|787.9|786.9|788.9|787.9|787.6|786.6|390
1689936900000|2023-07-21 10:55:00|787.8|786.8|787.9|786.9|788.6|787.6|787.4|786.4|125
1689937200000|2023-07-21 11:00:00|787.5|786.5|788.1|787.1|788.5|787.5|787.1|786.1|230
1689937500000|2023-07-21 11:05:00|788.3|787.3|788|787|788.3|787.3|787.8|786.8|154
1689937800000|2023-07-21 11:10:00|787.9|786.9|788.1|787.1|788.6|787.6|787.9|786.9|236
1689938100000|2023-07-21 11:15:00|788.3|787.3|788.9|787.9|789.4|788.4|788.3|787.3|357
1689938400000|2023-07-21 11:20:00|789|788|789.1|788.1|789.3|788.3|788.9|787.9|44
1689938700000|2023-07-21 11:25:00|789.4|788.4|789.9|788.9|790.9|789.9|789.4|788.4|284
1689939000000|2023-07-21 11:30:00|790|789|790.9|789.9|790.9|789.9|789.9|788.9|144
1689939300000|2023-07-21 11:35:00|790.6|789.6|790.9|789.9|791.1|790.1|790.6|789.6|84
1689939600000|2023-07-21 11:40:00|790.6|789.6|790.4|789.4|790.9|789.9|790.4|789.4|71
1689939900000|2023-07-21 11:45:00|790.6|789.6|791.1|790.1|791.1|790.1|790.6|789.6|97
1689940200000|2023-07-21 11:50:00|791.4|790.4|792.6|791.6|793.3|792.3|791.1|790.1|416
1689940500000|2023-07-21 11:55:00|792.9|791.9|792.4|791.4|793.4|792.4|792.3|791.3|578
1689940800000|2023-07-21 12:00:00|792.8|791.8|794|793|794.4|793.4|792.4|791.4|483
1689941100000|2023-07-21 12:05:00|794.1|793.1|793.4|792.4|794.6|793.6|793.4|792.4|203
1689941400000|2023-07-21 12:10:00|793.6|792.6|794.5|793.5|794.9|793.9|793.4|792.4|328
1689941700000|2023-07-21 12:15:00|794.4|793.4|795.3|794.3|795.4|794.4|794.1|793.1|877
1689942000000|2023-07-21 12:20:00|795.4|794.4|798.1|797.1|798.1|797.1|795.1|794.1|2319
1689942300000|2023-07-21 12:25:00|798|797|795.6|794.6|798.4|797.4|795.4|794.4|1774
1689942600000|2023-07-21 12:30:00|795.8|794.8|797.4|796.4|798.3|797.3|795.8|794.8|419
1689942900000|2023-07-21 12:35:00|797.6|796.6|799.3|798.3|799.8|798.8|797.6|796.6|267
1689943200000|2023-07-21 12:40:00|799.1|798.1|799.1|798.1|799.6|798.6|798.1|797.1|2925
1689943500000|2023-07-21 12:45:00|799.4|798.4|798.6|797.6|800|799|798.4|797.4|223
1689943800000|2023-07-21 12:50:00|798.8|797.8|798.1|797.1|799.4|798.4|797.9|796.9|882
1689944100000|2023-07-21 12:55:00|798.3|797.3|797.1|796.1|798.6|797.6|796|795|929
1689944400000|2023-07-21 13:00:00|797|796|795.6|794.6|797.3|796.3|794.8|793.8|244
1689944700000|2023-07-21 13:05:00|795.5|794.5|793.5|792.5|795.6|794.6|793.3|792.3|295
1689945000000|2023-07-21 13:10:00|793.6|792.6|793|792|795.1|794.1|792.5|791.5|326
1689945300000|2023-07-21 13:15:00|793.1|792.1|793.1|792.1|793.8|792.8|792|791|796
1689945600000|2023-07-21 13:20:00|792.8|791.8|794.4|793.4|794.6|793.6|792.6|791.6|187
1689945900000|2023-07-21 13:25:00|794.5|793.5|795.4|794.4|795.6|794.6|794.4|793.4|527
1689946200000|2023-07-21 13:30:00|795.3|794.3|796.9|795.9|797.1|796.1|795.1|794.1|474
1689946500000|2023-07-21 13:35:00|796.8|795.8|797.4|796.4|797.8|796.8|796.1|795.1|393
1689946800000|2023-07-21 13:40:00|797.5|796.5|795|794|797.6|796.6|794.9|793.9|381
1689947100000|2023-07-21 13:45:00|795.1|794.1|794.3|793.3|795.6|794.6|794.1|793.1|885
1689947400000|2023-07-21 13:50:00|794.4|793.4|794.1|793.1|795.4|794.4|793.6|792.6|1746
1689947700000|2023-07-21 13:55:00|794.4|793.4|792.1|791.1|794.4|793.4|792.1|791.1|483
1689948000000|2023-07-21 14:00:00|792.3|791.3|791.4|790.4|792.4|791.4|790.5|789.5|871
1689948300000|2023-07-21 14:05:00|791.1|790.1|792.3|791.3|792.8|791.8|790.9|789.9|687
1689948600000|2023-07-21 14:10:00|792.4|791.4|793.9|792.9|794|793|792.4|791.4|203
1689948900000|2023-07-21 14:15:00|794|793|793.8|792.8|795.8|794.8|793.4|792.4|449
1689949200000|2023-07-21 14:20:00|793.9|792.9|794|793|794.8|793.8|793.6|792.6|167
1689949500000|2023-07-21 14:25:00|794.1|793.1|793.4|792.4|794.6|793.6|792.6|791.6|511
1689949800000|2023-07-21 14:30:00|793.3|792.3|794.9|793.9|795.1|794.1|792.4|791.4|165
1689950100000|2023-07-21 14:35:00|794.8|793.8|796|795|796.4|795.4|794.6|793.6|427
1689950400000|2023-07-21 14:40:00|796.1|795.1|795|794|796.1|795.1|794.4|793.4|284
1689950700000|2023-07-21 14:45:00|795.1|794.1|793.1|792.1|795.1|794.1|791.5|790.5|380
1689951000000|2023-07-21 14:50:00|793.3|792.3|793.4|792.4|793.9|792.9|792.1|791.1|429
1689951300000|2023-07-21 14:55:00|793.5|792.5|791.9|790.9|793.6|792.6|791.6|790.6|269
1689951600000|2023-07-21 15:00:00|791.8|790.8|793.5|792.5|794.8|793.8|791.6|790.6|567
1689951900000|2023-07-21 15:05:00|793.4|792.4|795.1|794.1|795.1|794.1|792.9|791.9|1867
1689952200000|2023-07-21 15:10:00|795|794|796.4|795.4|797.6|796.6|795|794|436
1689952500000|2023-07-21 15:15:00|796.3|795.3|797.9|796.9|799.4|798.4|796.1|795.1|748
1689952800000|2023-07-21 15:20:00|798.4|797.4|796.9|795.9|798.9|797.9|796.9|795.9|989
1689953100000|2023-07-21 15:25:00|796.6|795.6|796.1|795.1|796.6|795.6|794.9|793.9|2785
1689953400000|2023-07-21 15:30:00|795.9|794.9|796.1|795.1|797.1|796.1|795.4|794.4|896
1689953700000|2023-07-21 15:35:00|796|795|796|795|797.3|796.3|795.6|794.6|1354
1689954000000|2023-07-21 15:40:00|795.9|794.9|797.3|796.3|797.8|796.8|795.9|794.9|726
1689954300000|2023-07-21 15:45:00|797.4|796.4|799.1|798.1|799.4|798.4|797.1|796.1|237
1689954600000|2023-07-21 15:50:00|799.4|798.4|799.4|798.4|799.6|798.6|797.9|796.9|2808
1689954900000|2023-07-21 15:55:00|799.3|798.3|800.4|799.4|800.9|799.9|799.1|798.1|2027
1689955200000|2023-07-21 16:00:00|800|799|799|798|800.8|799.8|798.9|797.9|2137
1689955500000|2023-07-21 16:05:00|799.1|798.1|800.1|799.1|800.4|799.4|798.9|797.9|511
1689955800000|2023-07-21 16:10:00|800.3|799.3|799.9|798.9|800.8|799.8|799.6|798.6|108
1689956100000|2023-07-21 16:15:00|799.8|798.8|800.4|799.4|800.4|799.4|798.9|797.9|437
1689956400000|2023-07-21 16:20:00|800.1|799.1|800|799|800.1|799.1|799.1|798.1|89
1689956700000|2023-07-21 16:25:00|800.1|799.1|801.4|800.4|801.4|800.4|800|799|120
1689957000000|2023-07-21 16:30:00|801.3|800.3|801.6|800.6|801.6|800.6|800|799|505
1689957300000|2023-07-21 16:35:00|801.5|800.5|800.5|799.5|801.6|800.6|800.4|799.4|463
1689957600000|2023-07-21 16:40:00|800.4|799.4|801.3|800.3|801.3|800.3|800.1|799.1|596
1689957900000|2023-07-21 16:45:00|801.1|800.1|799.6|798.6|801.4|800.4|799.4|798.4|213
1689958200000|2023-07-21 16:50:00|799.8|798.8|800.9|799.9|801.3|800.3|799.6|798.6|116
1689958500000|2023-07-21 16:55:00|801|800|802.8|801.8|803.4|802.4|800.8|799.8|152
1689958800000|2023-07-21 17:00:00|802.6|801.6|801.5|800.5|803.4|802.4|800.8|799.8|171
1689959100000|2023-07-21 17:05:00|801.6|800.6|802.8|801.8|802.9|801.9|801.6|800.6|27
1689959400000|2023-07-21 17:10:00|802.6|801.6|802.1|801.1|802.8|801.8|801.4|800.4|121
1689959700000|2023-07-21 17:15:00|801.9|800.9|801.1|800.1|801.9|800.9|800.9|799.9|63
1689960000000|2023-07-21 17:20:00|801|800|801.3|800.3|801.5|800.5|800.6|799.6|28
1689960300000|2023-07-21 17:25:00|801.4|800.4|801.4|800.4|801.9|800.9|801.1|800.1|101
1689960600000|2023-07-21 17:30:00|801.6|800.6|801.3|800.3|801.6|800.6|800.6|799.6|138
1689960900000|2023-07-21 17:35:00|801.1|800.1|800.8|799.8|801.5|800.5|800.6|799.6|411
1689961200000|2023-07-21 17:40:00|800.6|799.6|800.9|799.9|801.4|800.4|800.5|799.5|176
1689961500000|2023-07-21 17:45:00|801|800|801.4|800.4|801.6|800.6|800.9|799.9|40
1689961800000|2023-07-21 17:50:00|801.3|800.3|799.4|798.4|801.4|800.4|799.4|798.4|183
1689962100000|2023-07-21 17:55:00|799.5|798.5|799.6|798.6|800.1|799.1|799.3|798.3|116
1689962400000|2023-07-21 18:00:00|799.5|798.5|800.1|799.1|800.5|799.5|799.1|798.1|81
1689962700000|2023-07-21 18:05:00|800.3|799.3|800.9|799.9|801.1|800.1|799.8|798.8|34
1689963000000|2023-07-21 18:10:00|800.8|799.8|801.8|800.8|802.1|801.1|800.8|799.8|51
1689963300000|2023-07-21 18:15:00|801.9|800.9|802.1|801.1|802.4|801.4|801.3|800.3|240
1689963600000|2023-07-21 18:20:00|802.3|801.3|800.8|799.8|802.4|801.4|800.3|799.3|206
1689963900000|2023-07-21 18:25:00|800.6|799.6|803|802|803.9|802.9|800.6|799.6|401
1689964200000|2023-07-21 18:30:00|803.1|802.1|802.8|801.8|803.1|802.1|802.1|801.1|93
1689964500000|2023-07-21 18:35:00|802.6|801.6|804.8|803.8|804.8|803.8|802.6|801.6|80
1689964800000|2023-07-21 18:40:00|804.6|803.6|804.9|803.9|805|804|804.5|803.5|40
1689965100000|2023-07-21 18:45:00|804.6|803.6|803.9|802.9|804.6|803.6|803.9|802.9|28
1689965400000|2023-07-21 18:50:00|803.8|802.8|803.6|802.6|803.9|802.9|803.4|802.4|24
1689965700000|2023-07-21 18:55:00|803.8|802.8|803.4|802.4|803.8|802.8|803.4|802.4|14
1689966000000|2023-07-21 19:00:00|803.3|802.3|803|802|803.4|802.4|803|802|63
1689966300000|2023-07-21 19:05:00|803.1|802.1|803.4|802.4|803.4|802.4|803|802|37
1689966600000|2023-07-21 19:10:00|803.5|802.5|803.4|802.4|803.5|802.5|803.3|802.3|7
1689966900000|2023-07-21 19:15:00|803.5|802.5|803.4|802.4|803.6|802.6|803.3|802.3|53
1689967200000|2023-07-21 19:20:00|803.1|802.1|803.4|802.4|803.4|802.4|803.1|802.1|18
1689967500000|2023-07-21 19:25:00|803.1|802.1|803.1|802.1|803.3|802.3|802.9|801.9|13
1689967800000|2023-07-21 19:30:00|803|802|802.9|801.9|803.1|802.1|802.9|801.9|14
1689968100000|2023-07-21 19:35:00|803.1|802.1|803|802|803.1|802.1|802.9|801.9|19
1689968400000|2023-07-21 19:40:00|802.9|801.9|803.1|802.1|803.1|802.1|802.8|801.8|14
1689968700000|2023-07-21 19:45:00|803|802|803.3|802.3|803.3|802.3|802.8|801.8|5
1689969000000|2023-07-21 19:50:00|803.4|802.4|803.4|802.4|803.4|802.4|803.3|802.3|53
1689969300000|2023-07-21 19:55:00|803.1|802.1|803.4|802.4|803.4|802.4|803.1|802.1|42
1689969600000|2023-07-21 20:00:00|803.1|802.1|803.4|802.4|803.5|802.5|803.1|802.1|4
1689969900000|2023-07-21 20:05:00|803.5|802.5|803.4|802.4|803.6|802.6|803.3|802.3|6
1689970200000|2023-07-21 20:10:00|803.3|802.3|803.1|802.1|803.4|802.4|803.1|802.1|18
1689970500000|2023-07-21 20:15:00|803|802|803.1|802.1|803.3|802.3|803|802|28
1689970800000|2023-07-21 20:20:00|803|802|802.9|801.9|803.1|802.1|802.6|801.6|28
1689971100000|2023-07-21 20:25:00|802.6|801.6|802.8|801.8|802.9|801.9|802.6|801.6|3
1689971400000|2023-07-21 20:30:00|802.6|801.6|803|802|803|802|802.5|801.5|16
1689971700000|2023-07-21 20:35:00|802.9|801.9|802.8|801.8|803|802|802.8|801.8|6
1689972000000|2023-07-21 20:40:00|802.6|801.6|802.5|801.5|802.8|801.8|802.4|801.4|20
1689972300000|2023-07-21 20:45:00|801.9|800.9|802|801|802.1|801.1|801.9|800.9|11
1689972600000|2023-07-21 20:50:00|801.8|800.8|801.5|800.5|801.9|800.9|801.5|800.5|1
1689972900000|2023-07-21 20:55:00|801.4|800.4|801.4|800.4|801.4|800.4|801.4|800.4|28
1690160400000|2023-07-24 01:00:00|801.6|800.6|801.5|800.5|802.4|801.4|801.4|800.4|20
1690160700000|2023-07-24 01:05:00|801.6|800.6|800.8|799.8|801.8|800.8|800.5|799.5|9
1690161000000|2023-07-24 01:10:00|800.9|799.9|801.5|800.5|801.5|800.5|800.9|799.9|5
1690161300000|2023-07-24 01:15:00|801.4|800.4|801.4|800.4|801.5|800.5|800.4|799.4|15
1690161600000|2023-07-24 01:20:00|801.5|800.5|800.8|799.8|801.6|800.6|800.6|799.6|2
1690161900000|2023-07-24 01:25:00|801|800|800.6|799.6|801|800|800.5|799.5|0
1690162200000|2023-07-24 01:30:00|800.5|799.5|801.5|800.5|801.6|800.6|800.5|799.5|3
1690162500000|2023-07-24 01:35:00|801.4|800.4|801.1|800.1|801.8|800.8|800.8|799.8|3
1690162800000|2023-07-24 01:40:00|801.3|800.3|802|801|802|801|801.1|800.1|0
1690163100000|2023-07-24 01:45:00|802.3|801.3|801.9|800.9|802.3|801.3|801.9|800.9|16
1690163400000|2023-07-24 01:50:00|802|801|801.6|800.6|802|801|801.5|800.5|19
1690163700000|2023-07-24 01:55:00|801.8|800.8|801.5|800.5|801.8|800.8|801.1|800.1|31
1690164000000|2023-07-24 02:00:00|801.4|800.4|801.6|800.6|801.8|800.8|801.1|800.1|8
1690164300000|2023-07-24 02:05:00|801.9|800.9|801.8|800.8|802.1|801.1|801.6|800.6|19
1690164600000|2023-07-24 02:10:00|801.6|800.6|801.9|800.9|802|801|801.6|800.6|12
1690164900000|2023-07-24 02:15:00|801.8|800.8|802.1|801.1|802.3|801.3|801.8|800.8|4
1690165200000|2023-07-24 02:20:00|802.3|801.3|802.5|801.5|802.8|801.8|802.3|801.3|8
1690165500000|2023-07-24 02:25:00|803|802|802.8|801.8|803|802|802.8|801.8|2
1690165800000|2023-07-24 02:30:00|803|802|803|802|803.3|802.3|802.9|801.9|19
1690166100000|2023-07-24 02:35:00|802.9|801.9|803.4|802.4|803.5|802.5|802.9|801.9|5
1690166400000|2023-07-24 02:40:00|803.5|802.5|803.8|802.8|803.9|802.9|803.4|802.4|83
1690166700000|2023-07-24 02:45:00|803.9|802.9|803.9|802.9|804|803|803.8|802.8|6
1690167000000|2023-07-24 02:50:00|803.6|802.6|803.9|802.9|803.9|802.9|803.6|802.6|22
1690167300000|2023-07-24 02:55:00|804|803|804.4|803.4|804.6|803.6|803.9|802.9|70
1690167600000|2023-07-24 03:00:00|804.5|803.5|804.4|803.4|804.6|803.6|804.1|803.1|22
1690167900000|2023-07-24 03:05:00|804.1|803.1|805.1|804.1|805.1|804.1|804.1|803.1|65
1690168200000|2023-07-24 03:10:00|805.4|804.4|807.4|806.4|807.5|806.5|805.4|804.4|52
1690168500000|2023-07-24 03:15:00|807.1|806.1|808.5|807.5|808.5|807.5|806.9|805.9|56
1690168800000|2023-07-24 03:20:00|808.6|807.6|809|808|809.4|808.4|808.5|807.5|119
1690169100000|2023-07-24 03:25:00|808.9|807.9|809|808|809.4|808.4|808.9|807.9|12
1690169400000|2023-07-24 03:30:00|808.8|807.8|809.1|808.1|809.1|808.1|808.8|807.8|15
1690169700000|2023-07-24 03:35:00|808.9|807.9|809.1|808.1|809.1|808.1|808.9|807.9|29
1690170000000|2023-07-24 03:40:00|809.3|808.3|809.4|808.4|809.4|808.4|809.1|808.1|42
1690170300000|2023-07-24 03:45:00|809.1|808.1|809.1|808.1|809.3|808.3|809.1|808.1|28
1690170600000|2023-07-24 03:50:00|808.9|807.9|808.6|807.6|808.9|807.9|808.6|807.6|34
1690170900000|2023-07-24 03:55:00|808.8|807.8|808.6|807.6|808.8|807.8|808.6|807.6|7
1690171200000|2023-07-24 04:00:00|808.3|807.3|808.1|807.1|808.4|807.4|808.1|807.1|18
1690171500000|2023-07-24 04:05:00|808|807|807.9|806.9|808.1|807.1|807.9|806.9|14
1690171800000|2023-07-24 04:10:00|||||||||2
1690172100000|2023-07-24 04:15:00|808.1|807.1|808.5|807.5|808.5|807.5|808.1|807.1|80
1690172400000|2023-07-24 04:20:00|808.4|807.4|808.4|807.4|808.5|807.5|808.4|807.4|3
1690172700000|2023-07-24 04:25:00|808.5|807.5|808.8|807.8|808.8|807.8|808.4|807.4|1
1690173000000|2023-07-24 04:30:00|808.5|807.5|808.1|807.1|808.5|807.5|808|807|39
1690173600000|2023-07-24 04:40:00|807.9|806.9|807.9|806.9|808|807|807.6|806.6|15
1690173900000|2023-07-24 04:45:00|807.6|806.6|807.6|806.6|807.6|806.6|807.6|806.6|12
1690174200000|2023-07-24 04:50:00|807.4|806.4|807.4|806.4|807.5|806.5|807.4|806.4|12
1690174500000|2023-07-24 04:55:00|807.5|806.5|807.8|806.8|807.8|806.8|807.4|806.4|3
1690174800000|2023-07-24 05:00:00|807.9|806.9|808|807|808.1|807.1|807.9|806.9|1
1690175100000|2023-07-24 05:05:00|808.1|807.1|807.6|806.6|808.1|807.1|807.6|806.6|9
1690175400000|2023-07-24 05:10:00|807.8|806.8|807.6|806.6|807.8|806.8|807.6|806.6|0
1690175700000|2023-07-24 05:15:00|807.4|806.4|806.9|805.9|807.4|806.4|806.9|805.9|7
1690176000000|2023-07-24 05:20:00|806.6|805.6|806.6|805.6|806.8|805.8|806.6|805.6|1
1690176300000|2023-07-24 05:25:00|806.8|805.8|806.6|805.6|806.9|805.9|806.6|805.6|2
1690176600000|2023-07-24 05:30:00|806.3|805.3|806.9|805.9|806.9|805.9|805.9|804.9|45
1690176900000|2023-07-24 05:35:00|807.1|806.1|806.8|805.8|807.1|806.1|806.6|805.6|21
1690177200000|2023-07-24 05:40:00|806.9|805.9|807|806|807.1|806.1|806.6|805.6|2
1690177500000|2023-07-24 05:45:00|806.9|805.9|806.5|805.5|807|806|806.5|805.5|0
1690177800000|2023-07-24 05:50:00|806.4|805.4|806.3|805.3|806.4|805.4|806.3|805.3|0
1690178100000|2023-07-24 05:55:00|806.4|805.4|806.4|805.4|806.5|805.5|806.3|805.3|0
1690178400000|2023-07-24 06:00:00|806.5|805.5|806.4|805.4|806.8|805.8|806.1|805.1|2
1690178700000|2023-07-24 06:05:00|806.3|805.3|804.9|803.9|806.4|805.4|804.9|803.9|18
1690179000000|2023-07-24 06:10:00|805.1|804.1|804.1|803.1|805.1|804.1|803.9|802.9|167
1690179300000|2023-07-24 06:15:00|804.4|803.4|804.4|803.4|804.8|803.8|804.3|803.3|24
1690179600000|2023-07-24 06:20:00|804.3|803.3|803.1|802.1|804.4|803.4|802.8|801.8|83
1690179900000|2023-07-24 06:25:00|803|802|803|802|803.6|802.6|802.9|801.9|76
1690180200000|2023-07-24 06:30:00|802.9|801.9|803.1|802.1|803.4|802.4|802.5|801.5|33
1690180500000|2023-07-24 06:35:00|803.4|802.4|802.4|801.4|803.6|802.6|801.9|800.9|187
1690180800000|2023-07-24 06:40:00|802.5|801.5|803|802|803|802|802.4|801.4|51
1690181100000|2023-07-24 06:45:00|802.8|801.8|802.3|801.3|802.8|801.8|801.6|800.6|178
1690181400000|2023-07-24 06:50:00|802.4|801.4|802.1|801.1|802.9|801.9|802.1|801.1|36
1690181700000|2023-07-24 06:55:00|802.3|801.3|801.5|800.5|802.4|801.4|801.4|800.4|37
1690182000000|2023-07-24 07:00:00|801.6|800.6|801|800|801.9|800.9|800.6|799.6|282
1690182300000|2023-07-24 07:05:00|800.8|799.8|800.1|799.1|801|800|799.9|798.9|202
1690182600000|2023-07-24 07:10:00|800.4|799.4|798.9|797.9|800.4|799.4|798.9|797.9|108
1690182900000|2023-07-24 07:15:00|798.8|797.8|796.6|795.6|798.8|797.8|795.6|794.6|854
1690183200000|2023-07-24 07:20:00|796.4|795.4|797.9|796.9|797.9|796.9|795.6|794.6|178
1690183500000|2023-07-24 07:25:00|798.1|797.1|798.1|797.1|798.9|797.9|798|797|149
1690183800000|2023-07-24 07:30:00|797.9|796.9|797.8|796.8|798.4|797.4|796.9|795.9|244
1690184100000|2023-07-24 07:35:00|797.6|796.6|798.1|797.1|798.4|797.4|797.5|796.5|213
1690184400000|2023-07-24 07:40:00|797.9|796.9|797.4|796.4|797.9|796.9|797.4|796.4|85
1690184700000|2023-07-24 07:45:00|797.5|796.5|797.8|796.8|798.1|797.1|797.5|796.5|111
1690185000000|2023-07-24 07:50:00|797.9|796.9|798.4|797.4|798.4|797.4|797.9|796.9|173
1690185300000|2023-07-24 07:55:00|798.1|797.1|799.6|798.6|799.9|798.9|798.1|797.1|327
1690185600000|2023-07-24 08:00:00|799.8|798.8|799.6|798.6|800.3|799.3|798.9|797.9|636
1690185900000|2023-07-24 08:05:00|799.4|798.4|800.9|799.9|801.1|800.1|799.1|798.1|157
1690186200000|2023-07-24 08:10:00|800.8|799.8|800.8|799.8|801.4|800.4|799.6|798.6|246
1690186500000|2023-07-24 08:15:00|800.9|799.9|801.3|800.3|801.3|800.3|800.1|799.1|118
1690186800000|2023-07-24 08:20:00|801.1|800.1|801.8|800.8|801.8|800.8|800.1|799.1|501
1690187100000|2023-07-24 08:25:00|801.6|800.6|800.8|799.8|802.9|801.9|800.6|799.6|880
1690187400000|2023-07-24 08:30:00|800.9|799.9|800.8|799.8|801.8|800.8|799.8|798.8|442
1690187700000|2023-07-24 08:35:00|800.6|799.6|800.6|799.6|801.1|800.1|799.8|798.8|350
1690188000000|2023-07-24 08:40:00|800.4|799.4|800.1|799.1|800.4|799.4|799.6|798.6|141
1690188300000|2023-07-24 08:45:00|800.3|799.3|801.4|800.4|801.5|800.5|800.3|799.3|129
1690188600000|2023-07-24 08:50:00|801.1|800.1|803.1|802.1|803.3|802.3|801.1|800.1|157
1690188900000|2023-07-24 08:55:00|803.3|802.3|802.9|801.9|803.3|802.3|802.1|801.1|174
1690189200000|2023-07-24 09:00:00|802.8|801.8|802|801|803.6|802.6|802|801|524
1690189500000|2023-07-24 09:05:00|802.1|801.1|801.4|800.4|802.6|801.6|801.3|800.3|102
1690189800000|2023-07-24 09:10:00|801.5|800.5|803|802|803.4|802.4|801.3|800.3|123
1690190100000|2023-07-24 09:15:00|803.1|802.1|805.4|804.4|806.1|805.1|803|802|511
1690190400000|2023-07-24 09:20:00|805.6|804.6|808.1|807.1|809|808|805.1|804.1|411
1690190700000|2023-07-24 09:25:00|808|807|808.6|807.6|808.9|807.9|807.3|806.3|155
1690191000000|2023-07-24 09:30:00|808.8|807.8|809.5|808.5|811|810|808.4|807.4|637
1690191300000|2023-07-24 09:35:00|809.4|808.4|810.4|809.4|810.4|809.4|808.6|807.6|102
1690191600000|2023-07-24 09:40:00|810.6|809.6|811.9|810.9|812.1|811.1|809.8|808.8|313
1690191900000|2023-07-24 09:45:00|811.6|810.6|813|812|813.1|812.1|811.6|810.6|349
1690192200000|2023-07-24 09:50:00|812.6|811.6|813|812|813.4|812.4|812|811|455
1690192500000|2023-07-24 09:55:00|813.1|812.1|814.1|813.1|814.6|813.6|812.6|811.6|540
1690192800000|2023-07-24 10:00:00|814.3|813.3|815.8|814.8|815.9|814.9|813.6|812.6|362
1690193100000|2023-07-24 10:05:00|815.6|814.6|816.1|815.1|818|817|815.6|814.6|898
1690193400000|2023-07-24 10:10:00|816.3|815.3|817.9|816.9|818.1|817.1|816.3|815.3|494
1690193700000|2023-07-24 10:15:00|817.8|816.8|816.6|815.6|817.8|816.8|816|815|512
1690194000000|2023-07-24 10:20:00|816.5|815.5|815.5|814.5|816.6|815.6|815|814|361
1690194300000|2023-07-24 10:25:00|815.4|814.4|814|813|816.3|815.3|813.9|812.9|514
1690194600000|2023-07-24 10:30:00|814.1|813.1|815|814|815.8|814.8|813.6|812.6|189
1690194900000|2023-07-24 10:35:00|815.1|814.1|814.3|813.3|815.3|814.3|814.3|813.3|166
1690195200000|2023-07-24 10:40:00|814.4|813.4|812.9|811.9|814.4|813.4|812.4|811.4|272
1690195500000|2023-07-24 10:45:00|813|812|812.8|811.8|813.1|812.1|812.4|811.4|41
1690195800000|2023-07-24 10:50:00|812.9|811.9|813|812|814|813|812.9|811.9|639
1690196100000|2023-07-24 10:55:00|813.1|812.1|813.3|812.3|813.5|812.5|812.4|811.4|84
1690196400000|2023-07-24 11:00:00|813.4|812.4|812.6|811.6|813.9|812.9|812.6|811.6|175
1690196700000|2023-07-24 11:05:00|812.9|811.9|812.6|811.6|813.4|812.4|812.6|811.6|134
1690197000000|2023-07-24 11:10:00|813|812|813.3|812.3|813.5|812.5|812.5|811.5|288
1690197300000|2023-07-24 11:15:00|813.4|812.4|813.1|812.1|813.4|812.4|812.6|811.6|69
1690197600000|2023-07-24 11:20:00|813.3|812.3|814.4|813.4|814.4|813.4|813.3|812.3|85
1690197900000|2023-07-24 11:25:00|814.1|813.1|814.3|813.3|814.8|813.8|813.9|812.9|233
1690198200000|2023-07-24 11:30:00|814.4|813.4|813.6|812.6|814.5|813.5|813.6|812.6|258
1690198500000|2023-07-24 11:35:00|813.9|812.9|813.1|812.1|813.9|812.9|811.9|810.9|530
1690198800000|2023-07-24 11:40:00|813.3|812.3|814.1|813.1|814.4|813.4|813.1|812.1|209
1690199100000|2023-07-24 11:45:00|814.3|813.3|813.9|812.9|814.9|813.9|813.9|812.9|165
1690199400000|2023-07-24 11:50:00|814|813|814.6|813.6|815.1|814.1|813.9|812.9|176
1690199700000|2023-07-24 11:55:00|814.8|813.8|814.6|813.6|815.1|814.1|814.4|813.4|109
1690200000000|2023-07-24 12:00:00|814.9|813.9|817.6|816.6|819.9|818.9|814.8|813.8|735
1690200300000|2023-07-24 12:05:00|817.5|816.5|819.8|818.8|820.6|819.6|817.5|816.5|839
1690200600000|2023-07-24 12:10:00|819.6|818.6|819.3|818.3|820.4|819.4|818.9|817.9|468
1690200900000|2023-07-24 12:15:00|819.1|818.1|818.6|817.6|819.4|818.4|818.3|817.3|137
1690201200000|2023-07-24 12:20:00|818.5|817.5|819.6|818.6|819.6|818.6|818.5|817.5|816
1690201500000|2023-07-24 12:25:00|820.1|819.1|820.3|819.3|820.5|819.5|819.1|818.1|199
1690201800000|2023-07-24 12:30:00|820.4|819.4|821.6|820.6|822.1|821.1|820.4|819.4|220
1690202100000|2023-07-24 12:35:00|821.8|820.8|821.1|820.1|822.1|821.1|819.4|818.4|790
1690202400000|2023-07-24 12:40:00|821|820|820.8|819.8|821.9|820.9|820.6|819.6|742
1690202700000|2023-07-24 12:45:00|820.9|819.9|821.3|820.3|821.6|820.6|820.3|819.3|497
1690203000000|2023-07-24 12:50:00|821.1|820.1|822.8|821.8|822.8|821.8|821|820|411
1690203300000|2023-07-24 12:55:00|822.9|821.9|821|820|823.1|822.1|820.6|819.6|164
1690203600000|2023-07-24 13:00:00|821.1|820.1|820.9|819.9|824.6|823.6|819.8|818.8|686
1690203900000|2023-07-24 13:05:00|820.8|819.8|819.3|818.3|821.6|820.6|818.3|817.3|282
1690204200000|2023-07-24 13:10:00|819.1|818.1|817.5|816.5|819.3|818.3|816.9|815.9|433
1690204500000|2023-07-24 13:15:00|817.3|816.3|815.9|814.9|817.5|816.5|815.9|814.9|373
1690204800000|2023-07-24 13:20:00|815.6|814.6|816.8|815.8|816.8|815.8|814.9|813.9|429
1690205100000|2023-07-24 13:25:00|816.6|815.6|815.9|814.9|816.9|815.9|815.1|814.1|368
1690205400000|2023-07-24 13:30:00|816.1|815.1|813.8|812.8|816.1|815.1|813.1|812.1|518
1690205700000|2023-07-24 13:35:00|813.6|812.6|817.1|816.1|817.1|816.1|813.6|812.6|309
1690206000000|2023-07-24 13:40:00|817.4|816.4|820.8|819.8|820.8|819.8|816.9|815.9|944
1690206300000|2023-07-24 13:45:00|820.5|819.5|819.1|818.1|820.9|819.9|817|816|339
1690206600000|2023-07-24 13:50:00|819.3|818.3|822.5|821.5|822.8|821.8|818.6|817.6|341
1690206900000|2023-07-24 13:55:00|822.6|821.6|823.4|822.4|823.6|822.6|821.6|820.6|280
1690207200000|2023-07-24 14:00:00|823.5|822.5|827.1|826.1|828.1|827.1|822.5|821.5|1949
1690207500000|2023-07-24 14:05:00|827|826|825.4|824.4|827.3|826.3|825|824|1511
1690207800000|2023-07-24 14:10:00|825.5|824.5|826.6|825.6|828.9|827.9|825.3|824.3|828
1690208100000|2023-07-24 14:15:00|826.8|825.8|827.9|826.9|827.9|826.9|825.6|824.6|319
1690208400000|2023-07-24 14:20:00|828|827|827.1|826.1|828.6|827.6|825.3|824.3|844
1690208700000|2023-07-24 14:25:00|827.3|826.3|825.6|824.6|827.5|826.5|825.1|824.1|145
1690209000000|2023-07-24 14:30:00|825.9|824.9|829.1|828.1|830.4|829.4|825.6|824.6|1551
1690209300000|2023-07-24 14:35:00|829|828|825.4|824.4|829.4|828.4|825.1|824.1|837
1690209600000|2023-07-24 14:40:00|825.1|824.1|823.5|822.5|826.3|825.3|823.3|822.3|765
1690209900000|2023-07-24 14:45:00|823.4|822.4|826.9|825.9|826.9|825.9|822.5|821.5|486
1690210200000|2023-07-24 14:50:00|827|826|827.9|826.9|828.4|827.4|826.1|825.1|337
1690210500000|2023-07-24 14:55:00|828.1|827.1|827.1|826.1|828.3|827.3|826.6|825.6|314
1690210800000|2023-07-24 15:00:00|827.3|826.3|826.9|825.9|827.9|826.9|825.8|824.8|314
1690211100000|2023-07-24 15:05:00|827|826|825.6|824.6|827.6|826.6|824.1|823.1|283
1690211400000|2023-07-24 15:10:00|825.5|824.5|820.6|819.6|825.6|824.6|820.6|819.6|952
1690211700000|2023-07-24 15:15:00|820.9|819.9|820.5|819.5|821.4|820.4|819|818|596
1690212000000|2023-07-24 15:20:00|820.6|819.6|822.1|821.1|823.1|822.1|820.5|819.5|482
1690212300000|2023-07-24 15:25:00|822.3|821.3|824.1|823.1|824.6|823.6|821.4|820.4|1189
1690212600000|2023-07-24 15:30:00|824|823|826.3|825.3|826.4|825.4|823|822|707
1690212900000|2023-07-24 15:35:00|826.4|825.4|822.8|821.8|826.6|825.6|822.6|821.6|1031
1690213200000|2023-07-24 15:40:00|822.6|821.6|821.1|820.1|822.6|821.6|820.4|819.4|620
1690213500000|2023-07-24 15:45:00|821.3|820.3|820.3|819.3|822|821|820.3|819.3|107
1690213800000|2023-07-24 15:50:00|820.1|819.1|821.6|820.6|821.6|820.6|819.9|818.9|118
1690214100000|2023-07-24 15:55:00|821.4|820.4|821.4|820.4|822.1|821.1|820.9|819.9|126
1690214400000|2023-07-24 16:00:00|821.3|820.3|821.8|820.8|822.1|821.1|821.1|820.1|86
1690214700000|2023-07-24 16:05:00|821.6|820.6|819.8|818.8|821.8|820.8|819.8|818.8|362
1690215000000|2023-07-24 16:10:00|819.9|818.9|823.3|822.3|823.3|822.3|819.5|818.5|161
1690215300000|2023-07-24 16:15:00|823.1|822.1|822.1|821.1|823.3|822.3|821.6|820.6|479
1690215600000|2023-07-24 16:20:00|822|821|823.9|822.9|824.5|823.5|821.9|820.9|208
1690215900000|2023-07-24 16:25:00|824|823|821.9|820.9|824.4|823.4|821.3|820.3|324
1690216200000|2023-07-24 16:30:00|821.8|820.8|821.8|820.8|823.1|822.1|821.6|820.6|156
1690216500000|2023-07-24 16:35:00|821.6|820.6|822.4|821.4|822.5|821.5|821.1|820.1|124
1690216800000|2023-07-24 16:40:00|822.5|821.5|821.9|820.9|822.5|821.5|821.5|820.5|31
1690217100000|2023-07-24 16:45:00|822|821|823.8|822.8|823.8|822.8|821.5|820.5|60
1690217400000|2023-07-24 16:50:00|823.9|822.9|824.3|823.3|824.5|823.5|823.5|822.5|184
1690217700000|2023-07-24 16:55:00|824.1|823.1|824|823|824.4|823.4|823.4|822.4|7
1690218000000|2023-07-24 17:00:00|823.9|822.9|822.5|821.5|824|823|822.5|821.5|10
1690218300000|2023-07-24 17:05:00|822.4|821.4|822.3|821.3|822.8|821.8|821.8|820.8|179
1690218600000|2023-07-24 17:10:00|822.4|821.4|821.3|820.3|822.6|821.6|820.4|819.4|328
1690218900000|2023-07-24 17:15:00|821.4|820.4|821.9|820.9|822.1|821.1|820.9|819.9|66
1690219200000|2023-07-24 17:20:00|822|821|820.8|819.8|822.4|821.4|820.8|819.8|133
1690219500000|2023-07-24 17:25:00|820.9|819.9|822.4|821.4|822.6|821.6|820.6|819.6|176
1690219800000|2023-07-24 17:30:00|822.5|821.5|821.8|820.8|823.1|822.1|821.6|820.6|137
1690220100000|2023-07-24 17:35:00|821.9|820.9|822.1|821.1|823.1|822.1|821.8|820.8|72
1690220400000|2023-07-24 17:40:00|821.9|820.9|818.6|817.6|822.4|821.4|818.5|817.5|333
1690220700000|2023-07-24 17:45:00|818.5|817.5|816|815|818.6|817.6|816|815|329
1690221000000|2023-07-24 17:50:00|816.1|815.1|814.4|813.4|816.4|815.4|813.9|812.9|203
1690221300000|2023-07-24 17:55:00|814.3|813.3|814.1|813.1|814.5|813.5|812.9|811.9|163
1690221600000|2023-07-24 18:00:00|814|813|813.6|812.6|815.3|814.3|813.3|812.3|172
1690221900000|2023-07-24 18:05:00|813.5|812.5|812.9|811.9|814.1|813.1|812.9|811.9|87
1690222200000|2023-07-24 18:10:00|813|812|813.6|812.6|814.8|813.8|812.9|811.9|363
1690222500000|2023-07-24 18:15:00|813.5|812.5|813.6|812.6|813.8|812.8|812.1|811.1|747
1690222800000|2023-07-24 18:20:00|813.8|812.8|812.6|811.6|813.8|812.8|812.1|811.1|153
1690223100000|2023-07-24 18:25:00|812.9|811.9|811.8|810.8|813|812|811.4|810.4|387
1690223400000|2023-07-24 18:30:00|811.9|810.9|812.8|811.8|813.1|812.1|811.9|810.9|49
1690223700000|2023-07-24 18:35:00|812.9|811.9|813|812|813.3|812.3|812.8|811.8|3
1690224000000|2023-07-24 18:40:00|813.1|812.1|813.5|812.5|813.5|812.5|813.1|812.1|109
1690224300000|2023-07-24 18:45:00|813.4|812.4|813|812|813.5|812.5|812.9|811.9|58
1690224600000|2023-07-24 18:50:00|813.1|812.1|813.5|812.5|813.9|812.9|813|812|92
1690224900000|2023-07-24 18:55:00|813.6|812.6|814|813|814.1|813.1|813.4|812.4|65
1690225200000|2023-07-24 19:00:00|814.1|813.1|814.4|813.4|814.5|813.5|814.1|813.1|7
1690225500000|2023-07-24 19:05:00|814.6|813.6|814.6|813.6|814.8|813.8|814.3|813.3|129
1690225800000|2023-07-24 19:10:00|814.9|813.9|814.4|813.4|815|814|814.4|813.4|27
1690226100000|2023-07-24 19:15:00|814.5|813.5|814.6|813.6|814.8|813.8|814.4|813.4|3
1690226400000|2023-07-24 19:20:00|814.5|813.5|814|813|814.9|813.9|813.8|812.8|36
1690226700000|2023-07-24 19:25:00|814.1|813.1|813.8|812.8|814.1|813.1|813.8|812.8|12
1690227000000|2023-07-24 19:30:00|813.9|812.9|813.8|812.8|814|813|813.5|812.5|12
1690227300000|2023-07-24 19:35:00|813.6|812.6|813.9|812.9|813.9|812.9|813.6|812.6|2
1690227600000|2023-07-24 19:40:00|813.8|812.8|813.9|812.9|813.9|812.9|813.6|812.6|10
1690227900000|2023-07-24 19:45:00|814.1|813.1|814.3|813.3|814.3|813.3|813.9|812.9|34
1690228200000|2023-07-24 19:50:00|814.4|813.4|814.1|813.1|814.4|813.4|813.9|812.9|3
1690228500000|2023-07-24 19:55:00|814|813|814|813|814.3|813.3|814|813|25
1690228800000|2023-07-24 20:00:00|814.1|813.1|814|813|814.1|813.1|814|813|2
1690229100000|2023-07-24 20:05:00|813.9|812.9|813.8|812.8|813.9|812.9|813.8|812.8|4
1690229400000|2023-07-24 20:10:00|813.6|812.6|813.9|812.9|813.9|812.9|813.6|812.6|151
1690229700000|2023-07-24 20:15:00|814|813|814|813|814.1|813.1|814|813|2
1690230000000|2023-07-24 20:20:00|||||||||2
1690230300000|2023-07-24 20:25:00|814.3|813.3|813.6|812.6|814.3|813.3|813.6|812.6|18
1690230600000|2023-07-24 20:30:00|813.8|812.8|813.8|812.8|813.9|812.9|813.6|812.6|9
1690230900000|2023-07-24 20:35:00|813.9|812.9|813.8|812.8|813.9|812.9|813.6|812.6|2
1690231200000|2023-07-24 20:40:00|813.9|812.9|813.6|812.6|813.9|812.9|813.6|812.6|7
1690231500000|2023-07-24 20:45:00|813.8|812.8|814|813|814.1|813.1|813.6|812.6|42
1690231800000|2023-07-24 20:50:00|814.1|813.1|813.9|812.9|814.1|813.1|813.9|812.9|5
1690232100000|2023-07-24 20:55:00|814|813|813.4|812.4|814.1|813.1|813.3|812.3|117
1690232400000|2023-07-24 21:00:00|814|811|815.3|812.3|815.3|812.3|814|811|0
1690233000000|2023-07-24 21:10:00|815.1|812.1|815.4|812.4|815.4|813|814|812.1|0
1690233900000|2023-07-24 21:25:00|815.5|812.5|814.8|811.8|815.5|813.8|814.6|811.6|0
1690234200000|2023-07-24 21:30:00|814.6|811.6|814.3|811.3|814.6|811.6|814.3|811.3|0
1690246800000|2023-07-25 01:00:00|814.4|813.4|814|813|814.5|813.5|813.8|812.8|3
1690247100000|2023-07-25 01:05:00|814.1|813.1|815.3|814.3|815.3|814.3|814|813|0
1690247400000|2023-07-25 01:10:00|815|814|814.6|813.6|815.3|814.3|814.6|813.6|24
1690247700000|2023-07-25 01:15:00|814.8|813.8|813.8|812.8|815|814|813.8|812.8|24
1690248000000|2023-07-25 01:20:00|813.6|812.6|813.8|812.8|813.8|812.8|813.1|812.1|5
1690248300000|2023-07-25 01:25:00|813.6|812.6|814.6|813.6|815|814|813.5|812.5|1
1690248600000|2023-07-25 01:30:00|814.8|813.8|814|813|814.8|813.8|813.8|812.8|0
1690248900000|2023-07-25 01:35:00|814.1|813.1|814|813|814.3|813.3|814|813|0
1690249200000|2023-07-25 01:40:00|813.9|812.9|812.3|811.3|813.9|812.9|812.3|811.3|0
1690249500000|2023-07-25 01:45:00|812.4|811.4|812.8|811.8|812.9|811.9|812.3|811.3|1
1690249800000|2023-07-25 01:50:00|812.6|811.6|813.5|812.5|813.5|812.5|812.6|811.6|0
1690250100000|2023-07-25 01:55:00|813.4|812.4|813.4|812.4|813.5|812.5|813.1|812.1|0
1690250400000|2023-07-25 02:00:00|813.5|812.5|813.4|812.4|813.6|812.6|813|812|9
1690250700000|2023-07-25 02:05:00|813.5|812.5|813.9|812.9|813.9|812.9|813.4|812.4|6
1690251000000|2023-07-25 02:10:00|814|813|814.3|813.3|814.3|813.3|813.9|812.9|3
1690251300000|2023-07-25 02:15:00|814.1|813.1|814.3|813.3|814.5|813.5|814.1|813.1|1
1690251600000|2023-07-25 02:20:00|814.4|813.4|814.3|813.3|814.5|813.5|814.3|813.3|1
1690251900000|2023-07-25 02:25:00|814.4|813.4|814.5|813.5|814.6|813.6|814.4|813.4|4
1690252200000|2023-07-25 02:30:00|814.6|813.6|814.5|813.5|814.6|813.6|814.4|813.4|5
1690252500000|2023-07-25 02:35:00|814.6|813.6|814.6|813.6|814.6|813.6|814.5|813.5|1
1690252800000|2023-07-25 02:40:00|814.5|813.5|814.3|813.3|814.6|813.6|814.3|813.3|2
1690253100000|2023-07-25 02:45:00|814.4|813.4|814.3|813.3|814.4|813.4|814.3|813.3|0
1690253400000|2023-07-25 02:50:00|814.4|813.4|814.5|813.5|814.5|813.5|814.3|813.3|0
1690253700000|2023-07-25 02:55:00|814.3|813.3|814.5|813.5|814.5|813.5|814.3|813.3|1
1690254000000|2023-07-25 03:00:00|814.4|813.4|814.3|813.3|814.4|813.4|814|813|0
1690254300000|2023-07-25 03:05:00|814.4|813.4|814|813|814.5|813.5|814|813|0
1690254600000|2023-07-25 03:10:00|813.8|812.8|813.8|812.8|814.1|813.1|813.8|812.8|2
1690254900000|2023-07-25 03:15:00|813.6|812.6|813.8|812.8|813.9|812.9|813.6|812.6|1
1690255200000|2023-07-25 03:20:00|813.9|812.9|813.8|812.8|813.9|812.9|813.6|812.6|0
1690255500000|2023-07-25 03:25:00|813.6|812.6|813.9|812.9|814|813|813.6|812.6|10
1690255800000|2023-07-25 03:30:00|813.6|812.6|813.8|812.8|814|813|813.6|812.6|14
1690256100000|2023-07-25 03:35:00|813.9|812.9|814|813|814.1|813.1|813.9|812.9|3
1690256400000|2023-07-25 03:40:00|814.1|813.1|814.1|813.1|814.1|813.1|814|813|0
1690256700000|2023-07-25 03:45:00|814.3|813.3|814.1|813.1|814.3|813.3|814.1|813.1|14
1690257000000|2023-07-25 03:50:00|814.4|813.4|814.5|813.5|814.5|813.5|814.1|813.1|1
1690257300000|2023-07-25 03:55:00|814.4|813.4|814.6|813.6|814.6|813.6|814.4|813.4|1
1690257600000|2023-07-25 04:00:00|814.4|813.4|814.3|813.3|814.5|813.5|814.3|813.3|15
1690257900000|2023-07-25 04:05:00|814.4|813.4|814.3|813.3|814.4|813.4|814.3|813.3|26
1690258200000|2023-07-25 04:10:00|||||||||36
1690258800000|2023-07-25 04:20:00|814.5|813.5|814.5|813.5|814.6|813.6|814.3|813.3|0
1690259100000|2023-07-25 04:25:00|814.3|813.3|814.3|813.3|814.3|813.3|814.3|813.3|0
1690259400000|2023-07-25 04:30:00|814.4|813.4|814.5|813.5|814.8|813.8|814.4|813.4|1
1690259700000|2023-07-25 04:35:00|814.6|813.6|814.8|813.8|814.8|813.8|814.5|813.5|4
1690260000000|2023-07-25 04:40:00|||||||||1
1690260300000|2023-07-25 04:45:00|814.6|813.6|814.6|813.6|814.6|813.6|814.6|813.6|0
1690260600000|2023-07-25 04:50:00|||||||||7
1690260900000|2023-07-25 04:55:00|814.8|813.8|814.8|813.8|814.9|813.9|814.6|813.6|3
1690261200000|2023-07-25 05:00:00|814.9|813.9|814.8|813.8|814.9|813.9|814.6|813.6|2
1690261500000|2023-07-25 05:05:00|814.9|813.9|815.3|814.3|815.4|814.4|814.8|813.8|2
1690261800000|2023-07-25 05:10:00|815.1|814.1|814.5|813.5|815.1|814.1|814.3|813.3|8
1690262100000|2023-07-25 05:15:00|814.4|813.4|815|814|815.1|814.1|814.4|813.4|1
1690262400000|2023-07-25 05:20:00|815.1|814.1|815.1|814.1|815.1|814.1|815.1|814.1|0
1690262700000|2023-07-25 05:25:00|815.4|814.4|815.4|814.4|815.4|814.4|815.1|814.1|44
1690263000000|2023-07-25 05:30:00|815.3|814.3|814.9|813.9|815.4|814.4|814.8|813.8|11
1690263300000|2023-07-25 05:35:00|815|814|815.1|814.1|815.4|814.4|814.9|813.9|0
1690263600000|2023-07-25 05:40:00|815|814|814.4|813.4|815.3|814.3|814.4|813.4|4
1690263900000|2023-07-25 05:45:00|814.5|813.5|814|813|814.5|813.5|813.9|812.9|4
1690264200000|2023-07-25 05:50:00|813.9|812.9|814.1|813.1|814.1|813.1|813.9|812.9|1
1690264500000|2023-07-25 05:55:00|814.3|813.3|814.6|813.6|814.8|813.8|814.1|813.1|8
1690264800000|2023-07-25 06:00:00|814.8|813.8|814.6|813.6|814.8|813.8|814.3|813.3|5
1690265100000|2023-07-25 06:05:00|814.8|813.8|815.3|814.3|815.3|814.3|814.8|813.8|7
1690265400000|2023-07-25 06:10:00|815.1|814.1|816.4|815.4|816.9|815.9|815.1|814.1|135
1690265700000|2023-07-25 06:15:00|816.3|815.3|817.5|816.5|817.6|816.6|816.3|815.3|82
1690266000000|2023-07-25 06:20:00|817.4|816.4|819.8|818.8|819.8|818.8|817.3|816.3|214
1690266300000|2023-07-25 06:25:00|819.9|818.9|818.8|817.8|820.3|819.3|818.4|817.4|149
1690266600000|2023-07-25 06:30:00|818.6|817.6|818.6|817.6|818.8|817.8|818.5|817.5|199
1690266900000|2023-07-25 06:35:00|818.5|817.5|818.9|817.9|819|818|818.4|817.4|109
1690267200000|2023-07-25 06:40:00|819|818|818.3|817.3|819|818|818.1|817.1|56
1690267500000|2023-07-25 06:45:00|818.4|817.4|818.3|817.3|818.6|817.6|818.3|817.3|21
1690267800000|2023-07-25 06:50:00|818.1|817.1|816.9|815.9|818.3|817.3|816.9|815.9|59
1690268100000|2023-07-25 06:55:00|816.8|815.8|817|816|817.1|816.1|816.4|815.4|37
1690268400000|2023-07-25 07:00:00|816.8|815.8|817.3|816.3|818.5|817.5|816.8|815.8|67
1690268700000|2023-07-25 07:05:00|817.1|816.1|816.5|815.5|817.3|816.3|816.4|815.4|64
1690269000000|2023-07-25 07:10:00|816.8|815.8|817|816|817.1|816.1|815.5|814.5|304
1690269300000|2023-07-25 07:15:00|816.9|815.9|816.9|815.9|817.4|816.4|816.4|815.4|112
1690269600000|2023-07-25 07:20:00|816.8|815.8|813.8|812.8|817|816|813.8|812.8|176
1690269900000|2023-07-25 07:25:00|813.9|812.9|814.6|813.6|815|814|813.8|812.8|200
1690270200000|2023-07-25 07:30:00|814.4|813.4|815.8|814.8|816|815|814.3|813.3|169
1690270500000|2023-07-25 07:35:00|815.6|814.6|815.3|814.3|815.8|814.8|815|814|178
1690270800000|2023-07-25 07:40:00|815.1|814.1|814.6|813.6|815.5|814.5|814.3|813.3|210
1690271100000|2023-07-25 07:45:00|814.4|813.4|814.6|813.6|815.6|814.6|814.1|813.1|147
1690271400000|2023-07-25 07:50:00|814.4|813.4|814.4|813.4|814.6|813.6|814.1|813.1|28
1690271700000|2023-07-25 07:55:00|814.5|813.5|813.1|812.1|814.6|813.6|812.9|811.9|158
1690272000000|2023-07-25 08:00:00|812.6|811.6|813.9|812.9|813.9|812.9|812.3|811.3|229
1690272300000|2023-07-25 08:05:00|813.8|812.8|813.6|812.6|813.8|812.8|812.4|811.4|246
1690272600000|2023-07-25 08:10:00|813.4|812.4|812.6|811.6|813.6|812.6|811.9|810.9|206
1690272900000|2023-07-25 08:15:00|812.8|811.8|813.1|812.1|813.4|812.4|811.9|810.9|298
1690273200000|2023-07-25 08:20:00|812.9|811.9|813.3|812.3|813.3|812.3|811.6|810.6|444
1690273500000|2023-07-25 08:25:00|813.4|812.4|812.6|811.6|813.5|812.5|812.1|811.1|892
1690273800000|2023-07-25 08:30:00|812.8|811.8|806.8|805.8|813.3|812.3|806.8|805.8|562
1690274100000|2023-07-25 08:35:00|806.6|805.6|806|805|807|806|801.8|800.8|2497
1690274400000|2023-07-25 08:40:00|806.3|805.3|807.3|806.3|807.9|806.9|805|804|673
1690274700000|2023-07-25 08:45:00|807.1|806.1|806.1|805.1|808.1|807.1|806.1|805.1|324
1690275000000|2023-07-25 08:50:00|806.3|805.3|804.9|803.9|806.8|805.8|804.8|803.8|171
1690275300000|2023-07-25 08:55:00|805|804|806.1|805.1|806.6|805.6|804.6|803.6|362
1690275600000|2023-07-25 09:00:00|806.4|805.4|803.9|802.9|806.8|805.8|803.6|802.6|377
1690275900000|2023-07-25 09:05:00|803.8|802.8|804.8|803.8|805.1|804.1|803.8|802.8|27
1690276200000|2023-07-25 09:10:00|804.9|803.9|805|804|805.1|804.1|804.3|803.3|46
1690276500000|2023-07-25 09:15:00|805.1|804.1|807.8|806.8|807.9|806.9|805|804|486
1690276800000|2023-07-25 09:20:00|807.9|806.9|807.1|806.1|808.1|807.1|806.4|805.4|113
1690277100000|2023-07-25 09:25:00|807|806|807.1|806.1|807.4|806.4|806|805|119
1690277400000|2023-07-25 09:30:00|807|806|808.4|807.4|808.8|807.8|807|806|144
1690277700000|2023-07-25 09:35:00|808.3|807.3|809|808|809.3|808.3|807.9|806.9|186
1690278000000|2023-07-25 09:40:00|808.8|807.8|808.4|807.4|809.1|808.1|808.1|807.1|113
1690278300000|2023-07-25 09:45:00|808.3|807.3|807.5|806.5|808.4|807.4|807.3|806.3|102
1690278600000|2023-07-25 09:50:00|807.6|806.6|805.3|804.3|807.8|806.8|805|804|117
1690278900000|2023-07-25 09:55:00|805.1|804.1|804.4|803.4|806.4|805.4|804.1|803.1|150
1690279200000|2023-07-25 10:00:00|804.6|803.6|804.5|803.5|804.6|803.6|803.6|802.6|459
1690279500000|2023-07-25 10:05:00|804.6|803.6|806.5|805.5|806.5|805.5|804.4|803.4|133
1690279800000|2023-07-25 10:10:00|806.6|805.6|806.4|805.4|807.5|806.5|806.3|805.3|130
1690280100000|2023-07-25 10:15:00|806.5|805.5|806.6|805.6|806.6|805.6|806.4|805.4|119
1690280400000|2023-07-25 10:20:00|806.4|805.4|807.3|806.3|807.4|806.4|805.4|804.4|69
1690280700000|2023-07-25 10:25:00|807.4|806.4|807.4|806.4|808.6|807.6|807.1|806.1|82
1690281000000|2023-07-25 10:30:00|807.8|806.8|808.8|807.8|809.1|808.1|807.6|806.6|54
1690281300000|2023-07-25 10:35:00|808.6|807.6|810|809|810.4|809.4|808.6|807.6|23
1690281600000|2023-07-25 10:40:00|810.1|809.1|809.8|808.8|810.5|809.5|809.6|808.6|56
1690281900000|2023-07-25 10:45:00|809.9|808.9|809.8|808.8|810.3|809.3|809.6|808.6|101
1690282200000|2023-07-25 10:50:00|809.6|808.6|809.9|808.9|810.6|809.6|809.3|808.3|162
1690282500000|2023-07-25 10:55:00|809.8|808.8|810.1|809.1|810.3|809.3|809.6|808.6|47
1690282800000|2023-07-25 11:00:00|810|809|810.5|809.5|810.5|809.5|809.4|808.4|70
1690283100000|2023-07-25 11:05:00|810.6|809.6|811.1|810.1|811.5|810.5|809.9|808.9|62
1690283400000|2023-07-25 11:10:00|811.3|810.3|811.4|810.4|811.6|810.6|810.9|809.9|25
1690283700000|2023-07-25 11:15:00|811.3|810.3|811.3|810.3|811.8|810.8|810.9|809.9|32
1690284000000|2023-07-25 11:20:00|811.4|810.4|810.4|809.4|811.6|810.6|810|809|26
1690284300000|2023-07-25 11:25:00|810.5|809.5|809.9|808.9|810.6|809.6|809.4|808.4|41
1690284600000|2023-07-25 11:30:00|809.8|808.8|809.8|808.8|810.9|809.9|809.6|808.6|47
1690284900000|2023-07-25 11:35:00|809.9|808.9|809|808|809.9|808.9|808.8|807.8|19
1690285200000|2023-07-25 11:40:00|808.9|807.9|808.5|807.5|809.3|808.3|808|807|42
1690285500000|2023-07-25 11:45:00|808.3|807.3|807.6|806.6|808.5|807.5|807.5|806.5|40
1690285800000|2023-07-25 11:50:00|807.8|806.8|808.1|807.1|808.4|807.4|807.3|806.3|42
1690286100000|2023-07-25 11:55:00|808|807|808.3|807.3|808.6|807.6|807.9|806.9|36
1690286400000|2023-07-25 12:00:00|808.1|807.1|806.6|805.6|808.5|807.5|806.4|805.4|184
1690286700000|2023-07-25 12:05:00|806.9|805.9|807.9|806.9|808.9|807.9|806.8|805.8|170
1690287000000|2023-07-25 12:10:00|808|807|807.3|806.3|808.1|807.1|806.8|805.8|82
1690287300000|2023-07-25 12:15:00|807.1|806.1|807.3|806.3|807.6|806.6|806.6|805.6|70
1690287600000|2023-07-25 12:20:00|807.4|806.4|806.4|805.4|807.4|806.4|805.9|804.9|99
1690287900000|2023-07-25 12:25:00|806.3|805.3|805.6|804.6|806.6|805.6|805.6|804.6|84
1690288200000|2023-07-25 12:30:00|805.9|804.9|805.5|804.5|806.3|805.3|805.1|804.1|199
1690288500000|2023-07-25 12:35:00|805.6|804.6|805.5|804.5|806.3|805.3|805.1|804.1|37
1690288800000|2023-07-25 12:40:00|805.4|804.4|804.6|803.6|805.6|804.6|803.8|802.8|419
1690289100000|2023-07-25 12:45:00|804.5|803.5|803.5|802.5|804.9|803.9|803.5|802.5|60
1690289400000|2023-07-25 12:50:00|803.6|802.6|800.9|799.9|803.6|802.6|800.9|799.9|220
1690289700000|2023-07-25 12:55:00|800.8|799.8|802.1|801.1|802.8|801.8|800.5|799.5|269
1690290000000|2023-07-25 13:00:00|802|801|802.8|801.8|803.3|802.3|800.5|799.5|1094
1690290300000|2023-07-25 13:05:00|803|802|803.1|802.1|803.4|802.4|802.1|801.1|300
1690290600000|2023-07-25 13:10:00|803.3|802.3|801.8|800.8|804.4|803.4|800.4|799.4|794
1690290900000|2023-07-25 13:15:00|801.6|800.6|803.8|802.8|804.1|803.1|801.4|800.4|748
1690291200000|2023-07-25 13:20:00|803.9|802.9|803.9|802.9|804.9|803.9|803.6|802.6|249
1690291500000|2023-07-25 13:25:00|804|803|805.3|804.3|806|805|803.3|802.3|252
1690291800000|2023-07-25 13:30:00|805.4|804.4|804.6|803.6|805.4|804.4|803.6|802.6|280
1690292100000|2023-07-25 13:35:00|804.5|803.5|804.4|803.4|805|804|803|802|242
1690292400000|2023-07-25 13:40:00|804.3|803.3|803.9|802.9|805.6|804.6|803.8|802.8|260
1690292700000|2023-07-25 13:45:00|803.8|802.8|801.8|800.8|804.9|803.9|801.5|800.5|493
1690293000000|2023-07-25 13:50:00|801.9|800.9|803.1|802.1|803.1|802.1|801.5|800.5|110
1690293300000|2023-07-25 13:55:00|803|802|803.5|802.5|804|803|803|802|99
1690293600000|2023-07-25 14:00:00|803.6|802.6|803.8|802.8|805.4|804.4|803.5|802.5|625
1690293900000|2023-07-25 14:05:00|803.9|802.9|803.6|802.6|804.4|803.4|803.1|802.1|77
1690294200000|2023-07-25 14:10:00|803.5|802.5|804.5|803.5|805.1|804.1|803.5|802.5|161
1690294500000|2023-07-25 14:15:00|804.6|803.6|805.5|804.5|805.9|804.9|804.5|803.5|184
1690294800000|2023-07-25 14:20:00|805.6|804.6|809.8|808.8|810|809|805.6|804.6|772
1690295100000|2023-07-25 14:25:00|809.9|808.9|810.8|809.8|810.9|809.9|809.5|808.5|337
1690295400000|2023-07-25 14:30:00|810.9|809.9|810.8|809.8|811.6|810.6|810.1|809.1|274
1690295700000|2023-07-25 14:35:00|810.9|809.9|807.3|806.3|811.6|810.6|807.3|806.3|456
1690296000000|2023-07-25 14:40:00|807.1|806.1|809.9|808.9|809.9|808.9|806.6|805.6|524
1690296300000|2023-07-25 14:45:00|809.6|808.6|810.3|809.3|810.8|809.8|808|807|275
1690296600000|2023-07-25 14:50:00|810|809|809.4|808.4|810.6|809.6|808.9|807.9|214
1690296900000|2023-07-25 14:55:00|809.3|808.3|806.3|805.3|809.9|808.9|805.9|804.9|955
1690297200000|2023-07-25 15:00:00|806.4|805.4|808.4|807.4|808.4|807.4|806.3|805.3|418
1690297500000|2023-07-25 15:05:00|808.1|807.1|809.6|808.6|810.3|809.3|807.9|806.9|615
1690297800000|2023-07-25 15:10:00|809.4|808.4|812|811|812.1|811.1|809.1|808.1|180
1690298100000|2023-07-25 15:15:00|811.9|810.9|809.5|808.5|812|811|809.3|808.3|506
1690298400000|2023-07-25 15:20:00|809.3|808.3|807.9|806.9|810.5|809.5|807.4|806.4|1292
1690298700000|2023-07-25 15:25:00|807.6|806.6|806.4|805.4|808.3|807.3|805.5|804.5|911
1690299000000|2023-07-25 15:30:00|806.5|805.5|807.5|806.5|808|807|805.5|804.5|467
1690299300000|2023-07-25 15:35:00|807.8|806.8|809.9|808.9|811.1|810.1|807.6|806.6|364
1690299600000|2023-07-25 15:40:00|809.6|808.6|810.5|809.5|811.3|810.3|809.3|808.3|222
1690299900000|2023-07-25 15:45:00|810.6|809.6|810.6|809.6|811.4|810.4|810|809|120
1690300200000|2023-07-25 15:50:00|810.8|809.8|811|810|811.1|810.1|809.5|808.5|20
1690300500000|2023-07-25 15:55:00|810.9|809.9|810.9|809.9|811.4|810.4|810.6|809.6|61
1690300800000|2023-07-25 16:00:00|810.8|809.8|810.3|809.3|811.6|810.6|810.1|809.1|67
1690301100000|2023-07-25 16:05:00|810.4|809.4|810.5|809.5|811.4|810.4|810.3|809.3|374
1690301400000|2023-07-25 16:10:00|810.3|809.3|810.1|809.1|810.3|809.3|809.6|808.6|122
1690301700000|2023-07-25 16:15:00|810|809|809.6|808.6|810.4|809.4|809.4|808.4|219
1690302000000|2023-07-25 16:20:00|809.5|808.5|809.9|808.9|810|809|809.4|808.4|255
1690302300000|2023-07-25 16:25:00|809.8|808.8|810.1|809.1|810.4|809.4|809.4|808.4|52
1690302600000|2023-07-25 16:30:00|809.9|808.9|809.1|808.1|809.9|808.9|808.5|807.5|223
1690302900000|2023-07-25 16:35:00|808.9|807.9|809.8|808.8|810.6|809.6|808.8|807.8|139
1690303200000|2023-07-25 16:40:00|809.9|808.9|810.8|809.8|810.8|809.8|809.8|808.8|132
1690303500000|2023-07-25 16:45:00|810.6|809.6|811.3|810.3|811.8|810.8|810.5|809.5|47
1690303800000|2023-07-25 16:50:00|811.4|810.4|812.1|811.1|812.5|811.5|810|809|124
1690304100000|2023-07-25 16:55:00|812.3|811.3|811.3|810.3|812.6|811.6|811.3|810.3|30
1690304400000|2023-07-25 17:00:00|811.4|810.4|811.8|810.8|812.5|811.5|811.1|810.1|51
1690304700000|2023-07-25 17:05:00|811.9|810.9|812.9|811.9|812.9|811.9|811.8|810.8|91
1690305000000|2023-07-25 17:10:00|812.8|811.8|813.1|812.1|813.6|812.6|812.5|811.5|322
1690305300000|2023-07-25 17:15:00|813|812|814.1|813.1|814.6|813.6|813|812|331
1690305600000|2023-07-25 17:20:00|814|813|814|813|814.5|813.5|813.4|812.4|42
1690305900000|2023-07-25 17:25:00|814.1|813.1|813.5|812.5|814.4|813.4|813.5|812.5|22
1690306200000|2023-07-25 17:30:00|813.6|812.6|813.9|812.9|814.3|813.3|813.1|812.1|38
1690306500000|2023-07-25 17:35:00|814|813|814.5|813.5|814.8|813.8|813.9|812.9|18
1690306800000|2023-07-25 17:40:00|814.8|813.8|815|814|815.6|814.6|814.5|813.5|46
1690307100000|2023-07-25 17:45:00|815.1|814.1|814.6|813.6|815.4|814.4|814.1|813.1|108
1690307400000|2023-07-25 17:50:00|814.9|813.9|815.5|814.5|815.9|814.9|814.6|813.6|41
1690307700000|2023-07-25 17:55:00|815.6|814.6|815.9|814.9|815.9|814.9|815.6|814.6|74
1690308000000|2023-07-25 18:00:00|815.6|814.6|814.9|813.9|815.6|814.6|814|813|74
1690308300000|2023-07-25 18:05:00|815|814|815.3|814.3|815.4|814.4|814.3|813.3|19
1690308600000|2023-07-25 18:10:00|815.4|814.4|813.8|812.8|815.6|814.6|813.6|812.6|49
1690308900000|2023-07-25 18:15:00|813.9|812.9|814.1|813.1|815.1|814.1|813.6|812.6|89
1690309200000|2023-07-25 18:20:00|814.3|813.3|813.9|812.9|814.6|813.6|813.8|812.8|28
1690309500000|2023-07-25 18:25:00|814|813|814.4|813.4|814.4|813.4|813.5|812.5|127
1690309800000|2023-07-25 18:30:00|814.3|813.3|814|813|814.5|813.5|813.4|812.4|324
1690310100000|2023-07-25 18:35:00|814.1|813.1|814.1|813.1|814.1|813.1|813.5|812.5|20
1690310400000|2023-07-25 18:40:00|814|813|813.8|812.8|814.4|813.4|813.6|812.6|8
1690310700000|2023-07-25 18:45:00|814|813|813.5|812.5|814|813|813.3|812.3|0
1690311000000|2023-07-25 18:50:00|813.6|812.6|813.5|812.5|813.6|812.6|813.4|812.4|0
1690311300000|2023-07-25 18:55:00|813.6|812.6|813.5|812.5|813.6|812.6|813.4|812.4|11
1690311600000|2023-07-25 19:00:00|813.4|812.4|813.5|812.5|813.8|812.8|813.3|812.3|48
1690311900000|2023-07-25 19:05:00|813.6|812.6|813.9|812.9|814|813|813.5|812.5|10
1690312200000|2023-07-25 19:10:00|814|813|814.5|813.5|814.9|813.9|813.9|812.9|193
1690312500000|2023-07-25 19:15:00|814.6|813.6|814.9|813.9|814.9|813.9|814.6|813.6|1
1690312800000|2023-07-25 19:20:00|814.8|813.8|814.8|813.8|814.9|813.9|814.6|813.6|0
1690313100000|2023-07-25 19:25:00|814.9|813.9|814.8|813.8|814.9|813.9|814.8|813.8|2
1690313400000|2023-07-25 19:30:00|814.6|813.6|815|814|815|814|814.5|813.5|124
1690313700000|2023-07-25 19:35:00|815.3|814.3|815|814|815.3|814.3|815|814|1
1690314300000|2023-07-25 19:45:00|815.1|814.1|815.3|814.3|815.3|814.3|815|814|0
1690314600000|2023-07-25 19:50:00|815|814|815.3|814.3|815.3|814.3|815|814|16
1690314900000|2023-07-25 19:55:00|815.1|814.1|815.1|814.1|815.1|814.1|815|814|6
1690315200000|2023-07-25 20:00:00|815|814|815|814|815.1|814.1|814.9|813.9|9
1690315500000|2023-07-25 20:05:00|814.9|813.9|815|814|815.1|814.1|814.9|813.9|4
1690315800000|2023-07-25 20:10:00|815.1|814.1|814.9|813.9|815.1|814.1|814.8|813.8|0
1690316100000|2023-07-25 20:15:00|815|814|815|814|815.1|814.1|814.9|813.9|0
1690316400000|2023-07-25 20:20:00|815.1|814.1|814.9|813.9|815.1|814.1|814.9|813.9|6
1690316700000|2023-07-25 20:25:00|815.1|814.1|814.8|813.8|815.1|814.1|814.8|813.8|14
1690317000000|2023-07-25 20:30:00|814.9|813.9|813|812|815.1|814.1|813|812|25
1690317300000|2023-07-25 20:35:00|813.1|812.1|813.8|812.8|813.8|812.8|813|812|1
1690317600000|2023-07-25 20:40:00|813.6|812.6|813.3|812.3|813.8|812.8|813.3|812.3|3
1690317900000|2023-07-25 20:45:00|813.5|812.5|813.5|812.5|813.8|812.8|813.3|812.3|15
1690318200000|2023-07-25 20:50:00|813.3|812.3|812.5|811.5|813.4|812.4|812.5|811.5|5
1690318500000|2023-07-25 20:55:00|812.8|811.8|813.6|810.6|813.6|811.9|812.4|810.4|27
1690318800000|2023-07-25 21:00:00|813.4|810.4|813.5|810.5|813.5|810.5|813.4|810.4|0
1690319100000|2023-07-25 21:05:00|813.4|810.4|812.9|809.9|813.4|810.4|812.8|809.8|101
1690320300000|2023-07-25 21:25:00|813|810|813.4|810.4|813.4|810.4|813|810|0
1690321200000|2023-07-25 21:40:00|813.9|810.9|813.9|810.9|813.9|810.9|813.9|810.9|0
1690321800000|2023-07-25 21:50:00|814.1|811.1|814.1|811.1|814.1|811.1|814.1|811.1|0
1690322100000|2023-07-25 21:55:00|814|811|813.3|810.3|814|811.5|812.5|810.3|0
1690333200000|2023-07-26 01:00:00|812.5|811.5|812.5|811.5|812.8|811.8|812|811|1
1690333500000|2023-07-26 01:05:00|812.8|811.8|812.5|811.5|812.8|811.8|812.4|811.4|2
1690333800000|2023-07-26 01:10:00|812.4|811.4|812.5|811.5|812.8|811.8|812.4|811.4|0
1690334100000|2023-07-26 01:15:00|812.8|811.8|811.8|810.8|812.8|811.8|811.8|810.8|0
1690334400000|2023-07-26 01:20:00|812|811|811.4|810.4|812.3|811.3|811.3|810.3|2
1690334700000|2023-07-26 01:25:00|811.3|810.3|810.9|809.9|811.5|810.5|810.8|809.8|1
1690335000000|2023-07-26 01:30:00|810.8|809.8|810.8|809.8|810.8|809.8|810.3|809.3|2
1690335300000|2023-07-26 01:35:00|810.6|809.6|810.8|809.8|810.8|809.8|810.4|809.4|0
1690335600000|2023-07-26 01:40:00|810.9|809.9|810.5|809.5|811.3|810.3|810.5|809.5|0
1690335900000|2023-07-26 01:45:00|810.6|809.6|811|810|811|810|810.3|809.3|1
1690336200000|2023-07-26 01:50:00|811.1|810.1|810.9|809.9|811.3|810.3|810.9|809.9|0
1690336500000|2023-07-26 01:55:00|811|810|812.1|811.1|812.1|811.1|811|810|8
1690336800000|2023-07-26 02:00:00|812.3|811.3|812|811|812.3|811.3|811.8|810.8|40
1690337100000|2023-07-26 02:05:00|811.9|810.9|812|811|812.3|811.3|811.9|810.9|149
1690337400000|2023-07-26 02:10:00|811.9|810.9|811.8|810.8|812|811|811.5|810.5|5
1690337700000|2023-07-26 02:15:00|811.6|810.6|811|810|811.9|810.9|811|810|4
1690338000000|2023-07-26 02:20:00|810.9|809.9|810.9|809.9|810.9|809.9|810.5|809.5|1
1690338300000|2023-07-26 02:25:00|810.6|809.6|810.9|809.9|811|810|810.6|809.6|1
1690338600000|2023-07-26 02:30:00|810.8|809.8|810.5|809.5|811|810|810.5|809.5|0
1690338900000|2023-07-26 02:35:00|810.3|809.3|810.3|809.3|810.5|809.5|810|809|1
1690339200000|2023-07-26 02:40:00|810.4|809.4|810.8|809.8|810.8|809.8|810.4|809.4|0
1690339500000|2023-07-26 02:45:00|810.9|809.9|810.9|809.9|810.9|809.9|810.6|809.6|2
1690339800000|2023-07-26 02:50:00|811|810|810.4|809.4|811|810|810.4|809.4|62
1690340100000|2023-07-26 02:55:00|810.3|809.3|810.6|809.6|810.6|809.6|810.3|809.3|5
1690340400000|2023-07-26 03:00:00|810.9|809.9|810.9|809.9|810.9|809.9|810.8|809.8|4
1690340700000|2023-07-26 03:05:00|810.8|809.8|810.8|809.8|810.9|809.9|810.6|809.6|0
1690341000000|2023-07-26 03:10:00|810.9|809.9|810.6|809.6|810.9|809.9|810.6|809.6|1
1690341300000|2023-07-26 03:15:00|810.8|809.8|810.8|809.8|811.3|810.3|810.6|809.6|7
1690341600000|2023-07-26 03:20:00|810.9|809.9|810.1|809.1|810.9|809.9|810|809|7
1690341900000|2023-07-26 03:25:00|810.5|809.5|810.4|809.4|810.5|809.5|810|809|0
1690342200000|2023-07-26 03:30:00|810.5|809.5|810.8|809.8|810.9|809.9|810.5|809.5|0
1690342500000|2023-07-26 03:35:00|810.9|809.9|810.9|809.9|811.1|810.1|810.8|809.8|0
1690342800000|2023-07-26 03:40:00|811|810|811|810|811|810|810.9|809.9|0
1690343100000|2023-07-26 03:45:00|810.9|809.9|810.8|809.8|811|810|810.8|809.8|161
1690343400000|2023-07-26 03:50:00|810.9|809.9|810.9|809.9|810.9|809.9|810.9|809.9|1
1690343700000|2023-07-26 03:55:00|811|810|811|810|811|810|810.9|809.9|0
1690344000000|2023-07-26 04:00:00|810.9|809.9|811|810|811|810|810.9|809.9|0
1690344900000|2023-07-26 04:15:00|811.1|810.1|811|810|811.1|810.1|811|810|0
1690345500000|2023-07-26 04:25:00|810.8|809.8|810.6|809.6|810.8|809.8|810.6|809.6|30
1690345800000|2023-07-26 04:30:00|810.5|809.5|810.5|809.5|810.5|809.5|810.5|809.5|2
1690346100000|2023-07-26 04:35:00|810.4|809.4|810.5|809.5|810.5|809.5|810.3|809.3|0
1690346400000|2023-07-26 04:40:00|810.4|809.4|809.5|808.5|810.5|809.5|809.5|808.5|10
1690346700000|2023-07-26 04:45:00|809.6|808.6|809.8|808.8|809.8|808.8|809.6|808.6|0
1690347000000|2023-07-26 04:50:00|809.6|808.6|809.8|808.8|809.8|808.8|809.5|808.5|0
1690347300000|2023-07-26 04:55:00|810|809|810|809|810.1|809.1|809.5|808.5|1
1690347600000|2023-07-26 05:00:00|810.1|809.1|810|809|810.3|809.3|810|809|1
1690347900000|2023-07-26 05:05:00|809.9|808.9|810|809|810.1|809.1|809.9|808.9|0
1690348200000|2023-07-26 05:10:00|809.9|808.9|809.4|808.4|809.9|808.9|809.4|808.4|20
1690348500000|2023-07-26 05:15:00|809.5|808.5|809.4|808.4|809.5|808.5|809.4|808.4|1
1690348800000|2023-07-26 05:20:00|809.5|808.5|809.5|808.5|809.6|808.6|809.4|808.4|0
1690349100000|2023-07-26 05:25:00|809.4|808.4|809.4|808.4|809.5|808.5|809.4|808.4|0
1690349400000|2023-07-26 05:30:00|||||||||10
1690350000000|2023-07-26 05:40:00|809.6|808.6|809.4|808.4|809.8|808.8|809.4|808.4|22
1690350300000|2023-07-26 05:45:00|809.5|808.5|809.6|808.6|810|809|809.5|808.5|14
1690350600000|2023-07-26 05:50:00|809.8|808.8|809.5|808.5|809.8|808.8|809.4|808.4|0
1690350900000|2023-07-26 05:55:00|809.6|808.6|809.6|808.6|809.8|808.8|809.4|808.4|15
1690351200000|2023-07-26 06:00:00|809.4|808.4|809.4|808.4|810|809|809.4|808.4|34
1690351500000|2023-07-26 06:05:00|809.1|808.1|809.4|808.4|809.5|808.5|808.8|807.8|90
1690351800000|2023-07-26 06:10:00|809.8|808.8|810.3|809.3|810.3|809.3|809.1|808.1|70
1690352100000|2023-07-26 06:15:00|810.4|809.4|810|809|810.5|809.5|810|809|59
1690352400000|2023-07-26 06:20:00|810.1|809.1|810.3|809.3|810.3|809.3|809.5|808.5|0
1690352700000|2023-07-26 06:25:00|810.1|809.1|810.9|809.9|810.9|809.9|810|809|8
1690353000000|2023-07-26 06:30:00|810.8|809.8|810.8|809.8|811.1|810.1|810.5|809.5|37
1690353300000|2023-07-26 06:35:00|810.9|809.9|809.9|808.9|810.9|809.9|809.9|808.9|17
1690353600000|2023-07-26 06:40:00|810|809|810.6|809.6|810.6|809.6|809.9|808.9|3
1690353900000|2023-07-26 06:45:00|810.8|809.8|810.8|809.8|811.4|810.4|810.6|809.6|32
1690354200000|2023-07-26 06:50:00|810.9|809.9|811.6|810.6|811.8|810.8|810.9|809.9|2
1690354500000|2023-07-26 06:55:00|811.8|810.8|811.8|810.8|812.3|811.3|811.6|810.6|3
1690354800000|2023-07-26 07:00:00|811.6|810.6|811.8|810.8|813|812|811.6|810.6|342
1690355100000|2023-07-26 07:05:00|811.9|810.9|812.3|811.3|812.6|811.6|811.4|810.4|57
1690355400000|2023-07-26 07:10:00|812.4|811.4|812.3|811.3|812.9|811.9|811.4|810.4|116
1690355700000|2023-07-26 07:15:00|812.4|811.4|812.4|811.4|813.5|812.5|812.4|811.4|43
1690356000000|2023-07-26 07:20:00|812.3|811.3|813.6|812.6|813.8|812.8|812.1|811.1|23
1690356300000|2023-07-26 07:25:00|813.9|812.9|814.4|813.4|814.6|813.6|813.6|812.6|152
1690356600000|2023-07-26 07:30:00|814.3|813.3|814.1|813.1|814.6|813.6|814.1|813.1|89
1690356900000|2023-07-26 07:35:00|814.3|813.3|814.1|813.1|814.6|813.6|814|813|28
1690357200000|2023-07-26 07:40:00|813.8|812.8|814.5|813.5|815.6|814.6|813.6|812.6|440
1690357500000|2023-07-26 07:45:00|814.4|813.4|815.5|814.5|815.8|814.8|814.1|813.1|85
1690357800000|2023-07-26 07:50:00|815.4|814.4|815.9|814.9|815.9|814.9|815.4|814.4|383
1690358100000|2023-07-26 07:55:00|815.6|814.6|816.1|815.1|816.8|815.8|815.1|814.1|346
1690358400000|2023-07-26 08:00:00|816.3|815.3|816.4|815.4|816.9|815.9|816.1|815.1|117
1690358700000|2023-07-26 08:05:00|816.6|815.6|815.3|814.3|816.6|815.6|814.4|813.4|344
1690359000000|2023-07-26 08:10:00|815.4|814.4|816.9|815.9|816.9|815.9|815.3|814.3|245
1690359300000|2023-07-26 08:15:00|817.4|816.4|817.9|816.9|818.6|817.6|817.4|816.4|246
1690359600000|2023-07-26 08:20:00|817.8|816.8|816.6|815.6|818.8|817.8|816.4|815.4|1111
1690359900000|2023-07-26 08:25:00|816.4|815.4|813.1|812.1|817.1|816.1|812.9|811.9|908
1690360200000|2023-07-26 08:30:00|813|812|816|815|816.9|815.9|812.9|811.9|697
1690360500000|2023-07-26 08:35:00|815.9|814.9|818.4|817.4|818.5|817.5|815.9|814.9|628
1690360800000|2023-07-26 08:40:00|818.1|817.1|818.6|817.6|819.1|818.1|818.1|817.1|352
1690361100000|2023-07-26 08:45:00|818.8|817.8|820.1|819.1|820.5|819.5|818.6|817.6|215
1690361400000|2023-07-26 08:50:00|819.9|818.9|818.9|817.9|820|819|818.6|817.6|121
1690361700000|2023-07-26 08:55:00|818.8|817.8|820.3|819.3|820.6|819.6|818.4|817.4|374
1690362000000|2023-07-26 09:00:00|820|819|821.9|820.9|822.3|821.3|819.8|818.8|754
1690362300000|2023-07-26 09:05:00|821.6|820.6|819.5|818.5|821.8|820.8|819.4|818.4|206
1690362600000|2023-07-26 09:10:00|819.6|818.6|820.6|819.6|820.9|819.9|819.4|818.4|181
1690362900000|2023-07-26 09:15:00|820.9|819.9|821.9|820.9|822.1|821.1|820.6|819.6|252
1690363200000|2023-07-26 09:20:00|822|821|822.1|821.1|822.1|821.1|821.1|820.1|89
1690363500000|2023-07-26 09:25:00|822|821|820.1|819.1|822|821|819.9|818.9|263
1690363800000|2023-07-26 09:30:00|820.3|819.3|820.9|819.9|820.9|819.9|819.6|818.6|350
1690364100000|2023-07-26 09:35:00|821.1|820.1|820|819|821.4|820.4|819.8|818.8|308
1690364400000|2023-07-26 09:40:00|820.4|819.4|819.9|818.9|820.4|819.4|819.6|818.6|84
1690364700000|2023-07-26 09:45:00|819.6|818.6|819.5|818.5|820.3|819.3|819.1|818.1|530
1690365000000|2023-07-26 09:50:00|819.4|818.4|819.4|818.4|819.6|818.6|818.9|817.9|313
1690365300000|2023-07-26 09:55:00|819.5|818.5|820|819|820.9|819.9|819.4|818.4|315
1690365600000|2023-07-26 10:00:00|820.1|819.1|819.3|818.3|820.4|819.4|818.9|817.9|185
1690365900000|2023-07-26 10:05:00|819.4|818.4|820.1|819.1|820.6|819.6|819.4|818.4|179
1690366200000|2023-07-26 10:10:00|819.9|818.9|821.3|820.3|821.3|820.3|819.6|818.6|108
1690366500000|2023-07-26 10:15:00|821.1|820.1|822.4|821.4|822.4|821.4|821.1|820.1|206
1690366800000|2023-07-26 10:20:00|822.1|821.1|822|821|822.6|821.6|821.9|820.9|47
1690367100000|2023-07-26 10:25:00|822.1|821.1|821.9|820.9|822.4|821.4|821.9|820.9|66
1690367400000|2023-07-26 10:30:00|821.6|820.6|823.4|822.4|823.4|822.4|821.6|820.6|234
1690367700000|2023-07-26 10:35:00|823.6|822.6|822.4|821.4|823.6|822.6|822.4|821.4|252
1690368000000|2023-07-26 10:40:00|822.3|821.3|822.9|821.9|823.4|822.4|822.1|821.1|84
1690368300000|2023-07-26 10:45:00|823|822|823.4|822.4|823.5|822.5|822.9|821.9|61
1690368600000|2023-07-26 10:50:00|823.1|822.1|822.4|821.4|823.6|822.6|822.4|821.4|251
1690368900000|2023-07-26 10:55:00|822.6|821.6|822.1|821.1|822.9|821.9|822|821|152
1690369200000|2023-07-26 11:00:00|821.9|820.9|821.9|820.9|822|821|820.9|819.9|93
1690369500000|2023-07-26 11:05:00|822|821|821.1|820.1|822.1|821.1|820.6|819.6|64
1690369800000|2023-07-26 11:10:00|821.3|820.3|820.9|819.9|821.6|820.6|820.8|819.8|50
1690370100000|2023-07-26 11:15:00|821.1|820.1|821.1|820.1|821.6|820.6|820.9|819.9|54
1690370400000|2023-07-26 11:20:00|821.4|820.4|821.4|820.4|821.6|820.6|820.9|819.9|32
1690370700000|2023-07-26 11:25:00|821.1|820.1|821.5|820.5|821.6|820.6|821.1|820.1|39
1690371000000|2023-07-26 11:30:00|821.6|820.6|821.3|820.3|822.1|821.1|821|820|78
1690371300000|2023-07-26 11:35:00|821.1|820.1|821.1|820.1|821.4|820.4|820.6|819.6|303
1690371600000|2023-07-26 11:40:00|821.4|820.4|821|820|821.4|820.4|820.9|819.9|42
1690371900000|2023-07-26 11:45:00|820.9|819.9|821.1|820.1|821.6|820.6|820.9|819.9|73
1690372200000|2023-07-26 11:50:00|820.9|819.9|820.8|819.8|821.4|820.4|820.6|819.6|263
1690372500000|2023-07-26 11:55:00|820.4|819.4|818.9|817.9|820.4|819.4|818.6|817.6|98
1690372800000|2023-07-26 12:00:00|818.8|817.8|819.9|818.9|819.9|818.9|818.6|817.6|43
1690373100000|2023-07-26 12:05:00|820|819|821.9|820.9|821.9|820.9|820|819|61
1690373400000|2023-07-26 12:10:00|822.1|821.1|823|822|823.4|822.4|821.4|820.4|128
1690373700000|2023-07-26 12:15:00|822.8|821.8|822.1|821.1|823.4|822.4|821.6|820.6|155
1690374000000|2023-07-26 12:20:00|821.9|820.9|821.8|820.8|822.1|821.1|821.1|820.1|58
1690374300000|2023-07-26 12:25:00|821.6|820.6|822.5|821.5|822.6|821.6|821.6|820.6|98
1690374600000|2023-07-26 12:30:00|822.6|821.6|822.4|821.4|823.3|822.3|822.1|821.1|2108
1690374900000|2023-07-26 12:35:00|822.3|821.3|823.9|822.9|823.9|822.9|822.1|821.1|114
1690375200000|2023-07-26 12:40:00|823.8|822.8|824.6|823.6|824.6|823.6|822.9|821.9|103
1690375500000|2023-07-26 12:45:00|824.8|823.8|823.3|822.3|824.9|823.9|822.6|821.6|91
1690375800000|2023-07-26 12:50:00|823.1|822.1|823.8|822.8|824|823|822.6|821.6|744
1690376100000|2023-07-26 12:55:00|823.6|822.6|823|822|823.9|822.9|822.6|821.6|734
1690376400000|2023-07-26 13:00:00|823.1|822.1|823.9|822.9|824.1|823.1|822.1|821.1|275
1690376700000|2023-07-26 13:05:00|824|823|823.1|822.1|824.8|823.8|822.4|821.4|101
1690377000000|2023-07-26 13:10:00|823.3|822.3|823.4|822.4|824.1|823.1|822.9|821.9|54
1690377300000|2023-07-26 13:15:00|823.5|822.5|825.1|824.1|825.1|824.1|822.8|821.8|468
1690377600000|2023-07-26 13:20:00|825|824|824.9|823.9|826.3|825.3|824.8|823.8|1028
1690377900000|2023-07-26 13:25:00|824.8|823.8|826.9|825.9|826.9|825.9|824.6|823.6|281
1690378200000|2023-07-26 13:30:00|826.6|825.6|828.4|827.4|828.4|827.4|826.6|825.6|1094
1690378500000|2023-07-26 13:35:00|828.3|827.3|827.1|826.1|828.6|827.6|827.1|826.1|604
1690378800000|2023-07-26 13:40:00|826.8|825.8|827.5|826.5|828.1|827.1|824.6|823.6|606
1690379100000|2023-07-26 13:45:00|827.6|826.6|828.5|827.5|828.6|827.6|826|825|315
1690379400000|2023-07-26 13:50:00|828.4|827.4|826.5|825.5|828.4|827.4|826.3|825.3|271
1690379700000|2023-07-26 13:55:00|826.6|825.6|823.8|822.8|827.1|826.1|823.5|822.5|401
1690380000000|2023-07-26 14:00:00|823.9|822.9|825|824|825|824|822.4|821.4|597
1690380300000|2023-07-26 14:05:00|825.1|824.1|824.9|823.9|825.8|824.8|823.9|822.9|203
1690380600000|2023-07-26 14:10:00|824.8|823.8|823.8|822.8|826|825|823.8|822.8|659
1690380900000|2023-07-26 14:15:00|823.9|822.9|825.3|824.3|825.9|824.9|823.3|822.3|261
1690381200000|2023-07-26 14:20:00|825.4|824.4|827.8|826.8|827.9|826.9|825.1|824.1|250
1690381500000|2023-07-26 14:25:00|827.6|826.6|826|825|828.1|827.1|826|825|303
1690381800000|2023-07-26 14:30:00|827.1|824.1|826.9|825.9|828.3|827.3|826|824.1|441
1690382100000|2023-07-26 14:35:00|827.1|826.1|828.5|827.5|829|828|825.1|824.1|254
1690382400000|2023-07-26 14:40:00|828.4|827.4|829.5|828.5|830|829|828.3|827.3|350
1690382700000|2023-07-26 14:45:00|829.3|828.3|831.3|830.3|831.6|830.6|829|828|603
1690383000000|2023-07-26 14:50:00|831.4|830.4|829.4|828.4|831.5|830.5|828.8|827.8|378
1690383300000|2023-07-26 14:55:00|829.5|828.5|830|829|830.1|829.1|828|827|151
1690383600000|2023-07-26 15:00:00|830.1|829.1|831.4|830.4|831.4|830.4|828.3|827.3|95
1690383900000|2023-07-26 15:05:00|831.6|830.6|832.4|831.4|832.4|831.4|831.4|830.4|450
1690384200000|2023-07-26 15:10:00|832.3|831.3|832.5|831.5|832.9|831.9|831.6|830.6|284
1690384500000|2023-07-26 15:15:00|832.4|831.4|834.3|833.3|834.8|833.8|832.4|831.4|407
1690384800000|2023-07-26 15:20:00|834.1|833.1|830.9|829.9|834.4|833.4|830.4|829.4|1135
1690385100000|2023-07-26 15:25:00|830.8|829.8|832.8|831.8|833.6|832.6|830.5|829.5|1424
1690385400000|2023-07-26 15:30:00|832.5|831.5|830.1|829.1|832.6|831.6|830.1|829.1|383
1690385700000|2023-07-26 15:35:00|830.4|829.4|831.5|830.5|831.6|830.6|830.3|829.3|337
1690386000000|2023-07-26 15:40:00|831.6|830.6|832.4|831.4|832.6|831.6|831.4|830.4|106
1690386300000|2023-07-26 15:45:00|832.5|831.5|831.1|830.1|832.5|831.5|831.1|830.1|822
1690386600000|2023-07-26 15:50:00|831|830|830.4|829.4|831.1|830.1|829.1|828.1|327
1690386900000|2023-07-26 15:55:00|830.3|829.3|827|826|830.5|829.5|826.8|825.8|243
1690387200000|2023-07-26 16:00:00|826.9|825.9|827.5|826.5|828.4|827.4|826.6|825.6|179
1690387500000|2023-07-26 16:05:00|827.3|826.3|827.4|826.4|828.1|827.1|826.9|825.9|99
1690387800000|2023-07-26 16:10:00|827.3|826.3|828|827|828.5|827.5|827.1|826.1|43
1690388100000|2023-07-26 16:15:00|828.1|827.1|826.5|825.5|828.3|827.3|826.4|825.4|52
1690388400000|2023-07-26 16:20:00|826.4|825.4|828.6|827.6|828.6|827.6|826.3|825.3|22
1690388700000|2023-07-26 16:25:00|828.4|827.4|828.3|827.3|829.3|828.3|828.1|827.1|22
1690389000000|2023-07-26 16:30:00|828.1|827.1|826.3|825.3|828.4|827.4|826.1|825.1|81
1690389300000|2023-07-26 16:35:00|826.4|825.4|825.9|824.9|826.4|825.4|825.3|824.3|16
1690389600000|2023-07-26 16:40:00|826|825|826.8|825.8|827.4|826.4|825.8|824.8|61
1690389900000|2023-07-26 16:45:00|826.9|825.9|828|827|828.9|827.9|826.8|825.8|71
1690390200000|2023-07-26 16:50:00|827.9|826.9|829.1|828.1|829.3|828.3|827.9|826.9|168
1690390500000|2023-07-26 16:55:00|829.3|828.3|829.9|828.9|830.3|829.3|828.8|827.8|28
1690390800000|2023-07-26 17:00:00|830|829|829.8|828.8|830.4|829.4|829.4|828.4|12
1690391100000|2023-07-26 17:05:00|829.6|828.6|831|830|831|830|828.9|827.9|29
1690391400000|2023-07-26 17:10:00|830.9|829.9|829.3|828.3|831|830|829.3|828.3|694
1690391700000|2023-07-26 17:15:00|829.4|828.4|829|828|829.5|828.5|829|828|14
1690392000000|2023-07-26 17:20:00|829.1|828.1|829.9|828.9|830.3|829.3|829.1|828.1|238
1690392300000|2023-07-26 17:25:00|830|829|829.1|828.1|830.3|829.3|829|828|39
1690392600000|2023-07-26 17:30:00|828.9|827.9|829.4|828.4|829.4|828.4|828.9|827.9|42
1690392900000|2023-07-26 17:35:00|829.6|828.6|828.3|827.3|829.8|828.8|827.9|826.9|107
1690393200000|2023-07-26 17:40:00|828.1|827.1|828.9|827.9|829|828|827.9|826.9|45
1690393500000|2023-07-26 17:45:00|829|828|830.5|829.5|830.6|829.6|828.9|827.9|229
1690393800000|2023-07-26 17:50:00|830.6|829.6|831.3|830.3|831.6|830.6|830.1|829.1|107
1690394100000|2023-07-26 17:55:00|831.1|830.1|830.9|829.9|831.1|830.1|830|829|64
1690394400000|2023-07-26 18:00:00|831|830|832.6|831.6|832.8|831.8|831|830|63
1690394700000|2023-07-26 18:05:00|832.8|831.8|832.6|831.6|833.1|832.1|830.5|829.5|133
1690395000000|2023-07-26 18:10:00|832.5|831.5|833|832|833|832|831.4|830.4|1669
1690395300000|2023-07-26 18:15:00|832.9|831.9|833.4|832.4|833.5|832.5|832.6|831.6|64
1690395600000|2023-07-26 18:20:00|833.3|832.3|833.1|832.1|833.4|832.4|831.5|830.5|89
1690395900000|2023-07-26 18:25:00|833.3|832.3|834.1|833.1|834.4|833.4|832.1|831.1|115
1690396200000|2023-07-26 18:30:00|834|833|834.4|833.4|834.4|833.4|832.4|831.4|139
1690396500000|2023-07-26 18:35:00|834.3|833.3|834.9|833.9|834.9|833.9|834|833|129
1690396800000|2023-07-26 18:40:00|834.8|833.8|835.6|834.6|836.3|835.3|834.6|833.6|183
1690397100000|2023-07-26 18:45:00|835.9|834.9|834.6|833.6|835.9|834.9|834|833|6
1690397400000|2023-07-26 18:50:00|834.5|833.5|835|834|835.4|834.4|834.5|833.5|76
1690397700000|2023-07-26 18:55:00|834.9|833.9|834.5|833.5|834.9|833.9|834|833|0
1690398000000|2023-07-26 19:00:00|834.6|833.6|835.3|834.3|835.4|834.4|834.5|833.5|71
1690398300000|2023-07-26 19:05:00|835.4|834.4|835|834|835.9|834.9|834.8|833.8|10
1690398600000|2023-07-26 19:10:00|834.8|833.8|835.4|834.4|835.8|834.8|834.8|833.8|6
1690398900000|2023-07-26 19:15:00|835.5|834.5|834.6|833.6|835.5|834.5|834.3|833.3|2
1690399200000|2023-07-26 19:20:00|834.8|833.8|834.8|833.8|834.9|833.9|834.3|833.3|1
1690399500000|2023-07-26 19:25:00|834.6|833.6|834.3|833.3|834.8|833.8|834|833|99
1690399800000|2023-07-26 19:30:00|834.1|833.1|834|833|834.3|833.3|833.4|832.4|8
1690400100000|2023-07-26 19:35:00|834.1|833.1|834.3|833.3|834.3|833.3|833.8|832.8|0
1690400400000|2023-07-26 19:40:00|834.5|833.5|834.8|833.8|835|834|834.5|833.5|3
1690400700000|2023-07-26 19:45:00|835|834|835|834|835.3|834.3|834.8|833.8|5
1690401000000|2023-07-26 19:50:00|834.9|833.9|835|834|835|834|834.8|833.8|1
1690401300000|2023-07-26 19:55:00|834.8|833.8|835|834|835|834|834.8|833.8|8
1690401600000|2023-07-26 20:00:00|834.8|833.8|834.6|833.6|834.9|833.9|834.5|833.5|2
1690401900000|2023-07-26 20:05:00|834.8|833.8|834.8|833.8|835|834|834.8|833.8|0
1690402200000|2023-07-26 20:10:00|835|834|835|834|835|834|834.8|833.8|0
1690402500000|2023-07-26 20:15:00|834.9|833.9|835|834|835|834|834.9|833.9|0
1690402800000|2023-07-26 20:20:00|835.3|834.3|835|834|835.3|834.3|834.8|833.8|1
1690403100000|2023-07-26 20:25:00|834.8|833.8|834.8|833.8|835.1|834.1|834.6|833.6|2
1690403400000|2023-07-26 20:30:00|835|834|835|834|835|834|834.8|833.8|4
1690404000000|2023-07-26 20:40:00|835.3|834.3|835.3|834.3|835.3|834.3|835.1|834.1|1
1690404300000|2023-07-26 20:45:00|835.1|834.1|835|834|835.3|834.3|834.8|833.8|19
1690404600000|2023-07-26 20:50:00|834.9|833.9|834.6|833.6|835|834|834.6|833.6|4
1690404900000|2023-07-26 20:55:00|834.8|833.8|834.8|833.8|834.9|833.9|834.3|833.3|26
1690405200000|2023-07-26 21:00:00|834.5|833.5|834.1|833.1|835.4|833.5|834.1|831.9|0
1690405500000|2023-07-26 21:05:00|834.3|833.3|834.8|833.8|835.6|833.8|834.1|832.5|7
1690405800000|2023-07-26 21:10:00|835.6|832.6|835.6|832.6|835.6|833.8|834.8|832.6|0
1690406100000|2023-07-26 21:15:00|834.8|833.8|835.6|832.6|835.6|833.8|834.8|832.6|0
1690406700000|2023-07-26 21:25:00|834.8|831.8|834.5|833.5|835.9|834|833.3|831.5|0
1690407000000|2023-07-26 21:30:00|834.6|833.6|835.8|832.8|835.9|834|834.5|832.4|0
1690407300000|2023-07-26 21:35:00|835.6|832.6|835.9|832.9|835.9|832.9|835.6|832.6|0
1690407600000|2023-07-26 21:40:00|834.8|833.8|835.6|832.6|835.6|833.8|834.8|832.6|0
1690408200000|2023-07-26 21:50:00|835|834|835.8|832.8|835.8|834|834.5|832.6|0
1690408500000|2023-07-26 21:55:00|835.6|832.6|835.8|832.8|835.8|833.5|834.5|832.6|0
1690419600000|2023-07-27 01:00:00|835|834|836.1|835.1|836.1|835.1|834.9|833.9|5
1690419900000|2023-07-27 01:05:00|836.3|835.3|836.5|835.5|836.5|835.5|836.1|835.1|0
1690420200000|2023-07-27 01:10:00|836.4|835.4|836.5|835.5|836.6|835.6|836.3|835.3|0
1690420500000|2023-07-27 01:15:00|836.4|835.4|836.3|835.3|836.4|835.4|836.1|835.1|0
1690420800000|2023-07-27 01:20:00|836.1|835.1|836.3|835.3|836.3|835.3|836.1|835.1|0
1690421100000|2023-07-27 01:25:00|836.4|835.4|836.9|835.9|837|836|836.4|835.4|0
1690421400000|2023-07-27 01:30:00|837|836|836.8|835.8|837.3|836.3|836.6|835.6|2
1690421700000|2023-07-27 01:35:00|836.5|835.5|836.5|835.5|836.5|835.5|836.3|835.3|0
1690422000000|2023-07-27 01:40:00|836.8|835.8|836.9|835.9|837|836|836.8|835.8|1
1690422300000|2023-07-27 01:45:00|836.8|835.8|836.8|835.8|837|836|836.5|835.5|0
1690422600000|2023-07-27 01:50:00|836.9|835.9|837.3|836.3|837.3|836.3|836.8|835.8|0
1690422900000|2023-07-27 01:55:00|837.5|836.5|837.5|836.5|837.6|836.6|837.3|836.3|4
1690423200000|2023-07-27 02:00:00|837.8|836.8|838|837|838|837|837.5|836.5|0
1690423500000|2023-07-27 02:05:00|837.9|836.9|837.5|836.5|838|837|837.5|836.5|27
1690423800000|2023-07-27 02:10:00|837.4|836.4|836.8|835.8|837.5|836.5|836.8|835.8|0
1690424100000|2023-07-27 02:15:00|836.9|835.9|837|836|837.3|836.3|836.8|835.8|1
1690424400000|2023-07-27 02:20:00|836.9|835.9|836.8|835.8|837|836|836.5|835.5|0
1690424700000|2023-07-27 02:25:00|836.5|835.5|836.8|835.8|836.8|835.8|836.5|835.5|0
1690425000000|2023-07-27 02:30:00|836.6|835.6|836.8|835.8|837|836|836.5|835.5|0
1690425300000|2023-07-27 02:35:00|836.9|835.9|837|836|837|836|836.5|835.5|1
1690425600000|2023-07-27 02:40:00|836.8|835.8|836.8|835.8|837|836|836.5|835.5|9
1690425900000|2023-07-27 02:45:00|836.9|835.9|837|836|837.1|836.1|836.8|835.8|77
1690426200000|2023-07-27 02:50:00|837.1|836.1|837.1|836.1|837.1|836.1|836.9|835.9|0
1690426500000|2023-07-27 02:55:00|837|836|837.3|836.3|837.4|836.4|837|836|8
1690426800000|2023-07-27 03:00:00|837.4|836.4|837.5|836.5|837.5|836.5|837.3|836.3|0
1690427100000|2023-07-27 03:05:00|837.8|836.8|837.5|836.5|837.8|836.8|837.5|836.5|0
1690427400000|2023-07-27 03:10:00|837.8|836.8|837.8|836.8|837.9|836.9|837.5|836.5|2
1690427700000|2023-07-27 03:15:00|837.5|836.5|837.5|836.5|837.8|836.8|837.5|836.5|0
1690428000000|2023-07-27 03:20:00|837.6|836.6|837.8|836.8|838|837|837.5|836.5|0
1690428300000|2023-07-27 03:25:00|837.9|836.9|837.8|836.8|837.9|836.9|837.8|836.8|1
1690428600000|2023-07-27 03:30:00|837.9|836.9|837.9|836.9|838|837|837.8|836.8|1
1690428900000|2023-07-27 03:35:00|838|837|838.1|837.1|838.1|837.1|837.9|836.9|0
1690429200000|2023-07-27 03:40:00|838|837|838.5|837.5|838.6|837.6|838|837|11
1690429500000|2023-07-27 03:45:00|838.6|837.6|838.5|837.5|838.9|837.9|838.5|837.5|0
1690429800000|2023-07-27 03:50:00|838.6|837.6|838.5|837.5|838.6|837.6|838.5|837.5|0
1690430100000|2023-07-27 03:55:00|838.6|837.6|838.4|837.4|838.6|837.6|838.4|837.4|1
1690430400000|2023-07-27 04:00:00|||||||||1
1690430700000|2023-07-27 04:05:00|838.5|837.5|838.8|837.8|838.8|837.8|838.5|837.5|3
1690431000000|2023-07-27 04:10:00|838.9|837.9|838.9|837.9|839|838|838.8|837.8|0
1690431300000|2023-07-27 04:15:00|838.8|837.8|838.8|837.8|838.9|837.9|838.8|837.8|1
1690431600000|2023-07-27 04:20:00|838.6|837.6|838.5|837.5|838.8|837.8|838.5|837.5|0
1690431900000|2023-07-27 04:25:00|838.3|837.3|838.3|837.3|838.3|837.3|838.3|837.3|0
1690432200000|2023-07-27 04:30:00|838.1|837.1|838.3|837.3|838.3|837.3|838.1|837.1|1
1690432500000|2023-07-27 04:35:00|838.1|837.1|838.3|837.3|838.3|837.3|838.1|837.1|0
1690432800000|2023-07-27 04:40:00|838.1|837.1|838.3|837.3|838.3|837.3|838.1|837.1|0
1690433100000|2023-07-27 04:45:00|838.5|837.5|838.5|837.5|838.5|837.5|838.4|837.4|0
1690433700000|2023-07-27 04:55:00|838.6|837.6|838.5|837.5|838.6|837.6|838.5|837.5|0
1690434000000|2023-07-27 05:00:00|838.8|837.8|838.6|837.6|838.8|837.8|838.6|837.6|0
1690434300000|2023-07-27 05:05:00|838.9|837.9|838.8|837.8|839|838|838.8|837.8|2
1690434600000|2023-07-27 05:10:00|838.9|837.9|838.6|837.6|838.9|837.9|838.6|837.6|0
1690434900000|2023-07-27 05:15:00|838.5|837.5|838.5|837.5|838.6|837.6|838.5|837.5|1
1690435200000|2023-07-27 05:20:00|838.4|837.4|838.4|837.4|838.4|837.4|838.3|837.3|6
1690435500000|2023-07-27 05:25:00|838.3|837.3|838.3|837.3|838.4|837.4|838.1|837.1|0
1690435800000|2023-07-27 05:30:00|838.4|837.4|838.3|837.3|838.4|837.4|838.3|837.3|0
1690436100000|2023-07-27 05:35:00|838.1|837.1|838|837|838.3|837.3|838|837|0
1690436400000|2023-07-27 05:40:00|837.6|836.6|837.3|836.3|837.6|836.6|837.1|836.1|0
1690436700000|2023-07-27 05:45:00|837.4|836.4|837.5|836.5|837.5|836.5|837.4|836.4|0
1690437000000|2023-07-27 05:50:00|837.4|836.4|837.8|836.8|837.8|836.8|837.4|836.4|1
1690437300000|2023-07-27 05:55:00|837.6|836.6|837.5|836.5|837.6|836.6|837.4|836.4|5
1690437600000|2023-07-27 06:00:00|837.6|836.6|838.3|837.3|839.1|838.1|837.5|836.5|6
1690437900000|2023-07-27 06:05:00|838.4|837.4|838.5|837.5|838.6|837.6|838.3|837.3|4
1690438200000|2023-07-27 06:10:00|838.8|837.8|839.6|838.6|840|839|838.8|837.8|49
1690438500000|2023-07-27 06:15:00|839.8|838.8|840|839|840.3|839.3|839.8|838.8|1
1690438800000|2023-07-27 06:20:00|839.9|838.9|838.5|837.5|840|839|838.1|837.1|40
1690439100000|2023-07-27 06:25:00|838.6|837.6|838.5|837.5|839.3|838.3|838.3|837.3|22
1690439400000|2023-07-27 06:30:00|838.4|837.4|838.5|837.5|839|838|838.4|837.4|31
1690439700000|2023-07-27 06:35:00|838.6|837.6|838.4|837.4|838.6|837.6|838.4|837.4|30
1690440000000|2023-07-27 06:40:00|838.9|837.9|838.6|837.6|839.4|838.4|838.5|837.5|14
1690440300000|2023-07-27 06:45:00|838.5|837.5|840.1|839.1|840.3|839.3|838.4|837.4|364
1690440600000|2023-07-27 06:50:00|840.3|839.3|839.6|838.6|840.4|839.4|839.5|838.5|64
1690440900000|2023-07-27 06:55:00|839.9|838.9|839.3|838.3|839.9|838.9|838.8|837.8|53
1690441200000|2023-07-27 07:00:00|839.4|838.4|840.6|839.6|841.4|840.4|839.4|838.4|190
1690441500000|2023-07-27 07:05:00|840.8|839.8|840.6|839.6|841.5|840.5|840.4|839.4|158
1690441800000|2023-07-27 07:10:00|840.9|839.9|841.4|840.4|841.5|840.5|840.6|839.6|103
1690442100000|2023-07-27 07:15:00|841.1|840.1|841.9|840.9|842.1|841.1|840.6|839.6|179
1690442400000|2023-07-27 07:20:00|841.8|840.8|841.4|840.4|841.9|840.9|840.6|839.6|74
1690442700000|2023-07-27 07:25:00|841.5|840.5|842.1|841.1|842.1|841.1|841.1|840.1|337
1690443000000|2023-07-27 07:30:00|842.4|841.4|841.8|840.8|842.9|841.9|841.1|840.1|218
1690443300000|2023-07-27 07:35:00|841.9|840.9|843.1|842.1|843.1|842.1|841.5|840.5|334
1690443600000|2023-07-27 07:40:00|843.4|842.4|842.9|841.9|843.4|842.4|842.6|841.6|258
1690443900000|2023-07-27 07:45:00|843|842|841.6|840.6|843|842|841.6|840.6|46
1690444200000|2023-07-27 07:50:00|841.3|840.3|839.5|838.5|841.4|840.4|838.3|837.3|302
1690444500000|2023-07-27 07:55:00|839.6|838.6|838.4|837.4|839.9|838.9|838.1|837.1|120
1690444800000|2023-07-27 08:00:00|838.5|837.5|840.3|839.3|840.3|839.3|837.9|836.9|240
1690445100000|2023-07-27 08:05:00|840.1|839.1|839.5|838.5|840.6|839.6|838.9|837.9|224
1690445400000|2023-07-27 08:10:00|839.4|838.4|839.3|838.3|839.5|838.5|838.6|837.6|64
1690445700000|2023-07-27 08:15:00|839.4|838.4|840|839|840.5|839.5|839.3|838.3|148
1690446000000|2023-07-27 08:20:00|840.1|839.1|839|838|840.4|839.4|838.5|837.5|384
1690446300000|2023-07-27 08:25:00|839.1|838.1|839.9|838.9|839.9|838.9|838.5|837.5|76
1690446600000|2023-07-27 08:30:00|840|839|839.6|838.6|840.1|839.1|839|838|196
1690446900000|2023-07-27 08:35:00|839.4|838.4|839.5|838.5|839.6|838.6|838.8|837.8|77
1690447200000|2023-07-27 08:40:00|839.6|838.6|839.6|838.6|839.6|838.6|839.4|838.4|49
1690447500000|2023-07-27 08:45:00|839.9|838.9|838.9|837.9|840.8|839.8|838.8|837.8|123
1690447800000|2023-07-27 08:50:00|839|838|839.8|838.8|840.3|839.3|838.9|837.9|118
1690448100000|2023-07-27 08:55:00|839.6|838.6|841.1|840.1|842|841|839|838|204
1690448400000|2023-07-27 09:00:00|841.3|840.3|840.9|839.9|842.8|841.8|840.3|839.3|87
1690448700000|2023-07-27 09:05:00|841|840|840.6|839.6|841.4|840.4|840.5|839.5|83
1690449000000|2023-07-27 09:10:00|840.5|839.5|840.5|839.5|840.9|839.9|840.3|839.3|80
1690449300000|2023-07-27 09:15:00|840.8|839.8|840.9|839.9|841|840|840.3|839.3|104
1690449600000|2023-07-27 09:20:00|841.1|840.1|840.9|839.9|842|841|840.9|839.9|501
1690449900000|2023-07-27 09:25:00|841|840|841.3|840.3|841.9|840.9|840.9|839.9|42
1690450200000|2023-07-27 09:30:00|841.4|840.4|841.8|840.8|842.1|841.1|841.3|840.3|179
1690450500000|2023-07-27 09:35:00|841.6|840.6|842.3|841.3|842.9|841.9|841.6|840.6|61
1690450800000|2023-07-27 09:40:00|842|841|842.5|841.5|842.6|841.6|841.9|840.9|58
1690451100000|2023-07-27 09:45:00|842.4|841.4|841|840|842.6|841.6|840.8|839.8|215
1690451400000|2023-07-27 09:50:00|841.1|840.1|841.6|840.6|841.8|840.8|841|840|105
1690451700000|2023-07-27 09:55:00|841.4|840.4|841.1|840.1|841.5|840.5|840.9|839.9|309
1690452000000|2023-07-27 10:00:00|841.3|840.3|841.5|840.5|842|841|841.1|840.1|192
1690452300000|2023-07-27 10:05:00|841.4|840.4|841.1|840.1|841.4|840.4|840.6|839.6|81
1690452600000|2023-07-27 10:10:00|841.4|840.4|839.1|838.1|841.4|840.4|839.1|838.1|580
1690452900000|2023-07-27 10:15:00|838.9|837.9|839.9|838.9|840.4|839.4|838.9|837.9|145
1690453200000|2023-07-27 10:20:00|840|839|839.6|838.6|840.1|839.1|839.6|838.6|32
1690453500000|2023-07-27 10:25:00|839.4|838.4|837.9|836.9|839.4|838.4|837.9|836.9|851
1690453800000|2023-07-27 10:30:00|838.1|837.1|837.4|836.4|838.4|837.4|837.4|836.4|167
1690454100000|2023-07-27 10:35:00|837.6|836.6|837.8|836.8|837.9|836.9|837|836|34
1690454400000|2023-07-27 10:40:00|837.9|836.9|838.6|837.6|838.9|837.9|837.6|836.6|40
1690454700000|2023-07-27 10:45:00|838.8|837.8|838.1|837.1|838.9|837.9|838|837|116
1690455000000|2023-07-27 10:50:00|838|837|838.1|837.1|838.6|837.6|837.9|836.9|16
1690455300000|2023-07-27 10:55:00|838|837|838.8|837.8|838.9|837.9|837.6|836.6|41
1690455600000|2023-07-27 11:00:00|838.6|837.6|838.9|837.9|839.4|838.4|838.5|837.5|20
1690455900000|2023-07-27 11:05:00|838.8|837.8|839.4|838.4|839.6|838.6|838.8|837.8|227
1690456200000|2023-07-27 11:10:00|838.9|837.9|839.1|838.1|839.8|838.8|838.6|837.6|81
1690456500000|2023-07-27 11:15:00|839.4|838.4|839.4|838.4|839.6|838.6|839.1|838.1|87
1690456800000|2023-07-27 11:20:00|839.3|838.3|839.9|838.9|840|839|838.9|837.9|432
1690457100000|2023-07-27 11:25:00|839.8|838.8|839.8|838.8|839.9|838.9|839.6|838.6|60
1690457400000|2023-07-27 11:30:00|839.9|838.9|840.4|839.4|841.1|840.1|839.4|838.4|395
1690457700000|2023-07-27 11:35:00|840.6|839.6|841.4|840.4|841.6|840.6|840.5|839.5|408
1690458000000|2023-07-27 11:40:00|841.5|840.5|841.3|840.3|841.6|840.6|840.9|839.9|60
1690458300000|2023-07-27 11:45:00|841.1|840.1|841.6|840.6|841.6|840.6|841|840|38
1690458600000|2023-07-27 11:50:00|841.5|840.5|842.8|841.8|843.1|842.1|841.5|840.5|698
1690458900000|2023-07-27 11:55:00|842.6|841.6|844.4|843.4|844.5|843.5|842.5|841.5|232
1690459200000|2023-07-27 12:00:00|844.5|843.5|848.4|847.4|848.4|847.4|844.4|843.4|1111
1690459500000|2023-07-27 12:05:00|848.3|847.3|847.6|846.6|849.6|848.6|847.6|846.6|890
1690459800000|2023-07-27 12:10:00|847.4|846.4|851.5|850.5|851.5|850.5|847.4|846.4|715
1690460100000|2023-07-27 12:15:00|851.4|850.4|851.9|850.9|853.1|852.1|851.1|850.1|594
1690460400000|2023-07-27 12:20:00|851.8|850.8|851.1|850.1|852|851|849.6|848.6|84
1690460700000|2023-07-27 12:25:00|851.4|850.4|851.5|850.5|851.9|850.9|851.1|850.1|73
1690461000000|2023-07-27 12:30:00|851.4|850.4|853.8|852.8|853.9|852.9|851.3|850.3|174
1690461300000|2023-07-27 12:35:00|853.6|852.6|854.5|853.5|855.9|854.9|853.1|852.1|483
1690461600000|2023-07-27 12:40:00|854.8|853.8|857.9|856.9|858.1|857.1|853.3|852.3|732
1690461900000|2023-07-27 12:45:00|858.1|857.1|856.3|855.3|859.1|858.1|856.1|855.1|876
1690462200000|2023-07-27 12:50:00|856.1|855.1|854.8|853.8|856.8|855.8|854.3|853.3|851
1690462500000|2023-07-27 12:55:00|854.6|853.6|851.5|850.5|855.3|854.3|851.5|850.5|165
1690462800000|2023-07-27 13:00:00|851.4|850.4|850.1|849.1|851.8|850.8|849.6|848.6|553
1690463100000|2023-07-27 13:05:00|850|849|850.5|849.5|850.6|849.6|848|847|500
1690463400000|2023-07-27 13:10:00|850.4|849.4|851.8|850.8|852|851|848.5|847.5|373
1690463700000|2023-07-27 13:15:00|851.5|850.5|849|848|851.5|850.5|848.1|847.1|122
1690464000000|2023-07-27 13:20:00|848.9|847.9|846.4|845.4|849.6|848.6|846|845|1061
1690464300000|2023-07-27 13:25:00|846.5|845.5|845.5|844.5|846.8|845.8|843.9|842.9|347
1690464600000|2023-07-27 13:30:00|845.3|844.3|844.9|843.9|846.4|845.4|844.3|843.3|337
1690464900000|2023-07-27 13:35:00|845|844|844.4|843.4|845.3|844.3|842.5|841.5|284
1690465200000|2023-07-27 13:40:00|844.5|843.5|842.4|841.4|844.6|843.6|841|840|351
1690465500000|2023-07-27 13:45:00|842|841|839.4|838.4|844|843|839.3|838.3|777
1690465800000|2023-07-27 13:50:00|839.6|838.6|840.6|839.6|842.5|841.5|839.6|838.6|287
1690466100000|2023-07-27 13:55:00|840.5|839.5|841.9|840.9|842.3|841.3|840.5|839.5|94
1690466400000|2023-07-27 14:00:00|842|841|847.1|846.1|847.3|846.3|842|841|110
1690466700000|2023-07-27 14:05:00|847.3|846.3|850.5|849.5|851.3|850.3|847.1|846.1|186
1690467000000|2023-07-27 14:10:00|850.3|849.3|851.5|850.5|851.9|850.9|848|847|92
1690467300000|2023-07-27 14:15:00|851.3|850.3|850.1|849.1|853|852|849.8|848.8|171
1690467600000|2023-07-27 14:20:00|850|849|847|846|851|850|846.5|845.5|194
1690467900000|2023-07-27 14:25:00|846.9|845.9|849.4|848.4|849.8|848.8|846.6|845.6|149
1690468200000|2023-07-27 14:30:00|849.3|848.3|848.6|847.6|850.3|849.3|847.9|846.9|65
1690468500000|2023-07-27 14:35:00|848|847|847|846|848.9|847.9|846|845|225
1690468800000|2023-07-27 14:40:00|846.9|845.9|847.8|846.8|848.4|847.4|845.8|844.8|395
1690469100000|2023-07-27 14:45:00|847.5|846.5|846.9|845.9|847.6|846.6|845.6|844.6|132
1690469400000|2023-07-27 14:50:00|846.8|845.8|849.8|848.8|850.5|849.5|846.5|845.5|848
1690469700000|2023-07-27 14:55:00|850|849|852.4|851.4|852.4|851.4|850|849|769
1690470000000|2023-07-27 15:00:00|852.1|851.1|852.1|851.1|852.4|851.4|850.9|849.9|389
1690470300000|2023-07-27 15:05:00|852.3|851.3|856.1|855.1|856.4|855.4|852.3|851.3|1510
1690470600000|2023-07-27 15:10:00|856.3|855.3|856.3|855.3|857|856|854.6|853.6|929
1690470900000|2023-07-27 15:15:00|856.4|855.4|857.4|856.4|857.9|856.9|855.4|854.4|407
1690471200000|2023-07-27 15:20:00|857.1|856.1|853|852|857.5|856.5|853|852|1427
1690471500000|2023-07-27 15:25:00|852.9|851.9|855.4|854.4|855.4|854.4|852.5|851.5|1238
1690471800000|2023-07-27 15:30:00|855.3|854.3|857.5|856.5|857.5|856.5|855.1|854.1|379
1690472100000|2023-07-27 15:35:00|857.4|856.4|851.9|850.9|857.8|856.8|851.5|850.5|451
1690472400000|2023-07-27 15:40:00|851.8|850.8|851.8|850.8|853|852|851.1|850.1|139
1690472700000|2023-07-27 15:45:00|851.9|850.9|853.3|852.3|853.4|852.4|850.9|849.9|196
1690473000000|2023-07-27 15:50:00|853.1|852.1|854.1|853.1|854.5|853.5|853|852|47
1690473300000|2023-07-27 15:55:00|854|853|854.5|853.5|855.1|854.1|853.4|852.4|94
1690473600000|2023-07-27 16:00:00|854.4|853.4|854.8|853.8|855|854|853.3|852.3|128
1690473900000|2023-07-27 16:05:00|854.5|853.5|855.6|854.6|855.8|854.8|854.5|853.5|130
1690474200000|2023-07-27 16:10:00|855.8|854.8|856.8|855.8|856.9|855.9|855.6|854.6|80
1690474500000|2023-07-27 16:15:00|856.6|855.6|857.4|856.4|857.8|856.8|856.5|855.5|460
1690474800000|2023-07-27 16:20:00|857.3|856.3|858.1|857.1|858.3|857.3|856.9|855.9|139
1690475100000|2023-07-27 16:25:00|857.9|856.9|858.5|857.5|858.9|857.9|857|856|345
1690475400000|2023-07-27 16:30:00|858.6|857.6|859.1|858.1|859.1|858.1|858|857|51
1690475700000|2023-07-27 16:35:00|859|858|860.4|859.4|860.6|859.6|859|858|66
1690476000000|2023-07-27 16:40:00|860.3|859.3|860.1|859.1|861|860|859|858|196
1690476300000|2023-07-27 16:45:00|860|859|860.1|859.1|860.5|859.5|859.3|858.3|53
1690476600000|2023-07-27 16:50:00|860|859|860.1|859.1|860.9|859.9|860|859|75
1690476900000|2023-07-27 16:55:00|860|859|861|860|861.6|860.6|860|859|100
1690477200000|2023-07-27 17:00:00|860.9|859.9|860.8|859.8|861|860|860|859|26
1690477500000|2023-07-27 17:05:00|860.6|859.6|859|858|861.1|860.1|858.9|857.9|180
1690477800000|2023-07-27 17:10:00|858.9|857.9|859|858|860.5|859.5|858.8|857.8|26
1690478100000|2023-07-27 17:15:00|858.9|857.9|857.8|856.8|859|858|857.5|856.5|39
1690478400000|2023-07-27 17:20:00|857.5|856.5|857.8|856.8|858|857|856.6|855.6|14
1690478700000|2023-07-27 17:25:00|857.5|856.5|857|856|858.3|857.3|857|856|7
1690479000000|2023-07-27 17:30:00|857.3|856.3|859.1|858.1|859.1|858.1|857|856|144
1690479300000|2023-07-27 17:35:00|859|858|860.3|859.3|860.3|859.3|858.8|857.8|22
1690479600000|2023-07-27 17:40:00|860.4|859.4|862.5|861.5|863|862|859.6|858.6|247
1690479900000|2023-07-27 17:45:00|862.4|861.4|859.8|858.8|862.4|861.4|859.8|858.8|66
1690480200000|2023-07-27 17:50:00|859.6|858.6|858|857|860|859|857.9|856.9|43
1690480500000|2023-07-27 17:55:00|857.9|856.9|859.5|858.5|859.6|858.6|857.4|856.4|95
1690480800000|2023-07-27 18:00:00|859.6|858.6|860.3|859.3|860.8|859.8|859|858|667
1690481100000|2023-07-27 18:05:00|860.5|859.5|861.4|860.4|862.8|861.8|860.5|859.5|214
1690481400000|2023-07-27 18:10:00|861.5|860.5|860.3|859.3|862|861|859.8|858.8|113
1690481700000|2023-07-27 18:15:00|860.1|859.1|862.4|861.4|862.6|861.6|859.5|858.5|92
1690482000000|2023-07-27 18:20:00|862.5|861.5|862.8|861.8|863.5|862.5|862.1|861.1|186
1690482300000|2023-07-27 18:25:00|862.6|861.6|862.1|861.1|864.1|863.1|861.4|860.4|205
1690482600000|2023-07-27 18:30:00|862|861|862.4|861.4|863.3|862.3|861.5|860.5|177
1690482900000|2023-07-27 18:35:00|862.5|861.5|860.8|859.8|862.5|861.5|860.5|859.5|41
1690483200000|2023-07-27 18:40:00|860.5|859.5|860.5|859.5|861.1|860.1|860.4|859.4|14
1690483500000|2023-07-27 18:45:00|860.6|859.6|860.5|859.5|860.8|859.8|860.3|859.3|0
1690483800000|2023-07-27 18:50:00|860.4|859.4|860.3|859.3|861|860|860.1|859.1|4
1690484100000|2023-07-27 18:55:00|860.4|859.4|860.1|859.1|860.4|859.4|860|859|43
1690484400000|2023-07-27 19:00:00|859.9|858.9|860.5|859.5|861.1|860.1|859.9|858.9|148
1690484700000|2023-07-27 19:05:00|860.6|859.6|861.3|860.3|861.6|860.6|860.6|859.6|30
1690485000000|2023-07-27 19:10:00|861.1|860.1|861.3|860.3|861.5|860.5|861|860|1
1690485300000|2023-07-27 19:15:00|861.1|860.1|861|860|861.3|860.3|860.9|859.9|0
1690485600000|2023-07-27 19:20:00|860.9|859.9|861.3|860.3|861.3|860.3|860.5|859.5|6
1690485900000|2023-07-27 19:25:00|861|860|860.9|859.9|861.1|860.1|860.8|859.8|4
1690486200000|2023-07-27 19:30:00|861|860|861|860|861.3|860.3|860.9|859.9|0
1690486500000|2023-07-27 19:35:00|861.1|860.1|860.8|859.8|861.1|860.1|860.8|859.8|0
1690486800000|2023-07-27 19:40:00|860.6|859.6|860.9|859.9|861.3|860.3|860.6|859.6|54
1690487100000|2023-07-27 19:45:00|861|860|860.9|859.9|861|860|860.8|859.8|2
1690487400000|2023-07-27 19:50:00|861|860|861.3|860.3|861.5|860.5|860.9|859.9|1
1690487700000|2023-07-27 19:55:00|861.4|860.4|861.6|860.6|861.8|860.8|861.3|860.3|6
1690488000000|2023-07-27 20:00:00|861.8|860.8|862.1|861.1|862.1|861.1|861.5|860.5|0
1690488300000|2023-07-27 20:05:00|862|861|861.9|860.9|862.1|861.1|861.9|860.9|1
1690488600000|2023-07-27 20:10:00|862|861|860.4|859.4|862|861|860.4|859.4|78
1690488900000|2023-07-27 20:15:00|860.5|859.5|860.4|859.4|860.6|859.6|860.1|859.1|5
1690489200000|2023-07-27 20:20:00|860.5|859.5|860.6|859.6|860.9|859.9|860.3|859.3|36
1690489500000|2023-07-27 20:25:00|860.5|859.5|860.8|859.8|861|860|860.5|859.5|6
1690489800000|2023-07-27 20:30:00|860.5|859.5|860.9|859.9|860.9|859.9|860.5|859.5|0
1690490100000|2023-07-27 20:35:00|861|860|860.6|859.6|861.1|860.1|860.4|859.4|35
1690490400000|2023-07-27 20:40:00|860.5|859.5|859.3|858.3|860.5|859.5|859.3|858.3|22
1690490700000|2023-07-27 20:45:00|859.5|858.5|859.8|858.8|859.8|858.8|859.3|858.3|0
1690491000000|2023-07-27 20:50:00|859.5|858.5|859.8|858.8|859.8|858.8|859.5|858.5|0
1690491300000|2023-07-27 20:55:00|859.5|858.5|859|858|860|859|858.9|857.9|17
1690491600000|2023-07-27 21:00:00|859.8|856.8|860.4|857.4|860.5|857.5|859.8|856.8|0
1690491900000|2023-07-27 21:05:00|860.5|857.5|860.5|857.5|860.5|857.5|860.5|857.5|0
1690492200000|2023-07-27 21:10:00|860.4|857.4|860.4|857.4|860.9|857.9|860.4|857.4|0
1690492800000|2023-07-27 21:20:00|860.3|857.3|860.1|857.1|860.3|857.3|860.1|857.1|0
1690493100000|2023-07-27 21:25:00|860.8|857.8|860.9|857.9|860.9|857.9|860.8|857.8|0
1690506000000|2023-07-28 01:00:00|854|853|855|854|855.3|854.3|853.9|852.9|19
1690506300000|2023-07-28 01:05:00|854.9|853.9|854.6|853.6|855.3|854.3|854.5|853.5|16
1690506600000|2023-07-28 01:10:00|854.4|853.4|853.9|852.9|854.4|853.4|853.5|852.5|35
1690507200000|2023-07-28 01:20:00|853.8|852.8|853.8|852.8|853.9|852.9|853.5|852.5|7
1690507500000|2023-07-28 01:25:00|853.9|852.9|853.5|852.5|853.9|852.9|853.5|852.5|1
1690507800000|2023-07-28 01:30:00|853.6|852.6|854.5|853.5|854.5|853.5|853.5|852.5|27
1690508100000|2023-07-28 01:35:00|854.6|853.6|854.6|853.6|854.8|853.8|854.3|853.3|15
1690508400000|2023-07-28 01:40:00|854.5|853.5|855.4|854.4|855.4|854.4|853.8|852.8|41
1690508700000|2023-07-28 01:45:00|855.5|854.5|855.8|854.8|855.8|854.8|855.5|854.5|0
1690509000000|2023-07-28 01:50:00|855.5|854.5|855.5|854.5|855.8|854.8|855.5|854.5|0
1690509300000|2023-07-28 01:55:00|855.4|854.4|855.5|854.5|855.6|854.6|855.3|854.3|26
1690509600000|2023-07-28 02:00:00|855.4|854.4|854.9|853.9|855.6|854.6|854.6|853.6|8
1690509900000|2023-07-28 02:05:00|||||||||3
1690510200000|2023-07-28 02:10:00|854.6|853.6|854.9|853.9|854.9|853.9|854.6|853.6|10
1690510500000|2023-07-28 02:15:00|855|854|855.3|854.3|855.4|854.4|854.9|853.9|0
1690510800000|2023-07-28 02:20:00|855.4|854.4|855.1|854.1|855.4|854.4|855|854|0
1690511100000|2023-07-28 02:25:00|855.3|854.3|855.3|854.3|855.3|854.3|855.1|854.1|1
1690511400000|2023-07-28 02:30:00|855.1|854.1|854.8|853.8|855.3|854.3|854.4|853.4|28
1690511700000|2023-07-28 02:35:00|854.9|853.9|854.5|853.5|855|854|854.5|853.5|2
1690512000000|2023-07-28 02:40:00|854.6|853.6|854.8|853.8|855|854|854.4|853.4|0
1690512300000|2023-07-28 02:45:00|855|854|855.3|854.3|855.3|854.3|854.8|853.8|0
1690512600000|2023-07-28 02:50:00|855.1|854.1|855.3|854.3|855.3|854.3|855|854|0
1690512900000|2023-07-28 02:55:00|855.1|854.1|855.8|854.8|855.8|854.8|855|854|0
1690513200000|2023-07-28 03:00:00|855.9|854.9|855.3|854.3|856.1|855.1|855.3|854.3|1
1690513500000|2023-07-28 03:05:00|855.5|854.5|855.5|854.5|855.5|854.5|855.3|854.3|1
1690513800000|2023-07-28 03:10:00|855.8|854.8|855.5|854.5|855.8|854.8|855.4|854.4|23
1690514100000|2023-07-28 03:15:00|855.4|854.4|855.4|854.4|855.8|854.8|855.3|854.3|2
1690514400000|2023-07-28 03:20:00|855.5|854.5|855.5|854.5|855.8|854.8|855.3|854.3|14
1690514700000|2023-07-28 03:25:00|855.3|854.3|855.1|854.1|855.5|854.5|854.8|853.8|0
1690515000000|2023-07-28 03:30:00|855.3|854.3|855.1|854.1|855.4|854.4|854.9|853.9|2
1690515300000|2023-07-28 03:35:00|855|854|855.3|854.3|855.5|854.5|855|854|5
1690515600000|2023-07-28 03:40:00|855.4|854.4|855|854|855.5|854.5|854.8|853.8|0
1690515900000|2023-07-28 03:45:00|854.9|853.9|855|854|855.1|854.1|854.9|853.9|2
1690516200000|2023-07-28 03:50:00|854.9|853.9|854.9|853.9|855|854|854.9|853.9|2
1690516500000|2023-07-28 03:55:00|855.1|854.1|855.3|854.3|855.3|854.3|854.9|853.9|0
1690516800000|2023-07-28 04:00:00|855.1|854.1|855|854|855.5|854.5|854.9|853.9|1
1690517100000|2023-07-28 04:05:00|854.9|853.9|855|854|855.1|854.1|854.9|853.9|0
1690517400000|2023-07-28 04:10:00|854.9|853.9|854.5|853.5|854.9|853.9|854.5|853.5|3
1690517700000|2023-07-28 04:15:00|854.4|853.4|854.4|853.4|854.4|853.4|854.4|853.4|0
1690518300000|2023-07-28 04:25:00|854.5|853.5|854.4|853.4|854.5|853.5|854.4|853.4|0
1690518600000|2023-07-28 04:30:00|854.5|853.5|854.5|853.5|854.5|853.5|854.5|853.5|0
1690518900000|2023-07-28 04:35:00|854.6|853.6|854.8|853.8|854.8|853.8|854.6|853.6|0
1690519200000|2023-07-28 04:40:00|854.6|853.6|854.4|853.4|854.6|853.6|854.4|853.4|7
1690519500000|2023-07-28 04:45:00|854.3|853.3|854.4|853.4|854.4|853.4|854.3|853.3|14
1690519800000|2023-07-28 04:50:00|854.3|853.3|854.4|853.4|854.4|853.4|854.3|853.3|3
1690520100000|2023-07-28 04:55:00|854.6|853.6|854.6|853.6|854.6|853.6|854.6|853.6|0
1690520400000|2023-07-28 05:00:00|854.5|853.5|854.8|853.8|854.8|853.8|854.5|853.5|12
1690520700000|2023-07-28 05:05:00|854.6|853.6|854.5|853.5|854.6|853.6|854.5|853.5|0
1690521000000|2023-07-28 05:10:00|854.6|853.6|854.5|853.5|854.6|853.6|854.5|853.5|0
1690521600000|2023-07-28 05:20:00|854.6|853.6|854.5|853.5|854.8|853.8|854.4|853.4|0
1690521900000|2023-07-28 05:25:00|854.6|853.6|854.6|853.6|854.8|853.8|854.6|853.6|7
1690522200000|2023-07-28 05:30:00|854.8|853.8|855.1|854.1|855.3|854.3|854.6|853.6|0
1690522500000|2023-07-28 05:35:00|855|854|854.6|853.6|855.3|854.3|854.4|853.4|18
1690522800000|2023-07-28 05:40:00|854.5|853.5|854.5|853.5|854.6|853.6|854.4|853.4|0
1690523100000|2023-07-28 05:45:00|854.6|853.6|854.8|853.8|854.8|853.8|854.5|853.5|1
1690523400000|2023-07-28 05:50:00|854.6|853.6|854.8|853.8|854.9|853.9|854.6|853.6|10
1690523700000|2023-07-28 05:55:00|854.6|853.6|855|854|855|854|854.6|853.6|6
1690524000000|2023-07-28 06:00:00|855.1|854.1|854.5|853.5|855.3|854.3|854.4|853.4|34
1690524300000|2023-07-28 06:05:00|854.6|853.6|857|856|857.5|856.5|854.5|853.5|312
1690524600000|2023-07-28 06:10:00|857.1|856.1|857|856|857.3|856.3|856.9|855.9|9
1690524900000|2023-07-28 06:15:00|856.9|855.9|857.5|856.5|857.8|856.8|856.9|855.9|47
1690525200000|2023-07-28 06:20:00|857.6|856.6|856.8|855.8|857.6|856.6|856.5|855.5|23
1690525500000|2023-07-28 06:25:00|856.9|855.9|856.3|855.3|857|856|855.9|854.9|34
1690525800000|2023-07-28 06:30:00|856.1|855.1|855.6|854.6|856.5|855.5|855.4|854.4|107
1690526100000|2023-07-28 06:35:00|855.5|854.5|856|855|856|855|855.4|854.4|19
1690526400000|2023-07-28 06:40:00|856.1|855.1|856.5|855.5|856.5|855.5|855.5|854.5|44
1690526700000|2023-07-28 06:45:00|856.8|855.8|856.3|855.3|857.1|856.1|856.1|855.1|28
1690527000000|2023-07-28 06:50:00|856.1|855.1|856.6|855.6|856.8|855.8|856|855|43
1690527300000|2023-07-28 06:55:00|856.8|855.8|855.8|854.8|856.8|855.8|855.5|854.5|50
1690527600000|2023-07-28 07:00:00|856.4|855.4|856.9|855.9|857.3|856.3|856|855|69
1690527900000|2023-07-28 07:05:00|857|856|858|857|858.3|857.3|857|856|25
1690528200000|2023-07-28 07:10:00|858.3|857.3|858.9|857.9|859|858|858.1|857.1|17
1690528500000|2023-07-28 07:15:00|858.8|857.8|859.3|858.3|860.3|859.3|858.3|857.3|192
1690528800000|2023-07-28 07:20:00|859.4|858.4|858.8|857.8|859.8|858.8|857.9|856.9|170
1690529100000|2023-07-28 07:25:00|858.6|857.6|859.5|858.5|859.9|858.9|858.1|857.1|15
1690529400000|2023-07-28 07:30:00|859.4|858.4|860.5|859.5|860.5|859.5|859.4|858.4|94
1690529700000|2023-07-28 07:35:00|860|859|859.4|858.4|860|859|858.5|857.5|81
1690530000000|2023-07-28 07:40:00|859.3|858.3|858.3|857.3|859.8|858.8|858|857|95
1690530300000|2023-07-28 07:45:00|858.4|857.4|859.4|858.4|859.5|858.5|858.4|857.4|74
1690530600000|2023-07-28 07:50:00|859.3|858.3|859|858|859.4|858.4|858.8|857.8|33
1690530900000|2023-07-28 07:55:00|858.9|857.9|856.9|855.9|859.6|858.6|856.9|855.9|83
1690531200000|2023-07-28 08:00:00|856.8|855.8|857.4|856.4|857.8|856.8|856.3|855.3|182
1690531500000|2023-07-28 08:05:00|857.6|856.6|857.4|856.4|858.4|857.4|857.3|856.3|156
1690531800000|2023-07-28 08:10:00|857.8|856.8|857.1|856.1|858.5|857.5|856.4|855.4|274
1690532100000|2023-07-28 08:15:00|856.8|855.8|852.6|851.6|857|856|852.6|851.6|319
1690532400000|2023-07-28 08:20:00|852.8|851.8|852.1|851.1|852.9|851.9|851.9|850.9|308
1690532700000|2023-07-28 08:25:00|852.3|851.3|852.6|851.6|852.9|851.9|851.4|850.4|458
1690533000000|2023-07-28 08:30:00|852.5|851.5|853.8|852.8|854.3|853.3|851.9|850.9|363
1690533300000|2023-07-28 08:35:00|853.4|852.4|853|852|854.1|853.1|852.8|851.8|163
1690533600000|2023-07-28 08:40:00|852.9|851.9|853.8|852.8|854|853|852.6|851.6|45
1690533900000|2023-07-28 08:45:00|853.6|852.6|855|854|855|854|853.6|852.6|306
1690534200000|2023-07-28 08:50:00|854.8|853.8|854.9|853.9|855.6|854.6|854.4|853.4|312
1690534500000|2023-07-28 08:55:00|855|854|856.4|855.4|856.4|855.4|854.9|853.9|46
1690534800000|2023-07-28 09:00:00|856.3|855.3|856.1|855.1|856.4|855.4|855.5|854.5|51
1690535100000|2023-07-28 09:05:00|855.9|854.9|854.5|853.5|856.4|855.4|854.5|853.5|283
1690535400000|2023-07-28 09:10:00|854.4|853.4|854.3|853.3|855|854|853.3|852.3|153
1690535700000|2023-07-28 09:15:00|854|853|853.9|852.9|854.6|853.6|853.3|852.3|245
1690536000000|2023-07-28 09:20:00|853.8|852.8|853.1|852.1|853.8|852.8|853|852|145
1690536300000|2023-07-28 09:25:00|853.4|852.4|852.9|851.9|853.4|852.4|852.3|851.3|67
1690536600000|2023-07-28 09:30:00|853|852|852.8|851.8|853.4|852.4|852.4|851.4|65
1690536900000|2023-07-28 09:35:00|852.9|851.9|852.6|851.6|853.3|852.3|852.4|851.4|41
1690537200000|2023-07-28 09:40:00|852.9|851.9|852.1|851.1|852.9|851.9|852.1|851.1|64
1690537500000|2023-07-28 09:45:00|852.4|851.4|852.8|851.8|852.9|851.9|852.1|851.1|104
1690537800000|2023-07-28 09:50:00|852.6|851.6|852.4|851.4|852.8|851.8|852.4|851.4|54
1690538100000|2023-07-28 09:55:00|852.5|851.5|853.6|852.6|854|853|852.5|851.5|27
1690538400000|2023-07-28 10:00:00|853.5|852.5|854.9|853.9|855|854|852.6|851.6|546
1690538700000|2023-07-28 10:05:00|855.1|854.1|855.1|854.1|855.5|854.5|853.9|852.9|212
1690539000000|2023-07-28 10:10:00|855|854|855.6|854.6|855.6|854.6|855|854|36
1690539300000|2023-07-28 10:15:00|855.4|854.4|854.9|853.9|856.1|855.1|854.6|853.6|417
1690539600000|2023-07-28 10:20:00|854.8|853.8|855.3|854.3|855.4|854.4|854.4|853.4|639
1690539900000|2023-07-28 10:25:00|855.4|854.4|857.8|856.8|857.8|856.8|855.3|854.3|511
1690540200000|2023-07-28 10:30:00|857.4|856.4|858.5|857.5|858.5|857.5|857|856|515
1690540500000|2023-07-28 10:35:00|858.4|857.4|858.9|857.9|859.8|858.8|858.4|857.4|209
1690540800000|2023-07-28 10:40:00|859|858|859.5|858.5|859.5|858.5|858.9|857.9|36
1690541100000|2023-07-28 10:45:00|859.3|858.3|858.8|857.8|859.3|858.3|858.8|857.8|151
1690541400000|2023-07-28 10:50:00|858.9|857.9|859|858|859.1|858.1|858.6|857.6|57
1690541700000|2023-07-28 10:55:00|858.9|857.9|858.6|857.6|859.5|858.5|858.3|857.3|126
1690542000000|2023-07-28 11:00:00|858.3|857.3|859.1|858.1|859.1|858.1|858.1|857.1|374
1690542300000|2023-07-28 11:05:00|859|858|858.3|857.3|859.5|858.5|858|857|257
1690542600000|2023-07-28 11:10:00|858.4|857.4|859.5|858.5|859.6|858.6|858.1|857.1|42
1690542900000|2023-07-28 11:15:00|859.4|858.4|859.3|858.3|859.8|858.8|859|858|117
1690543200000|2023-07-28 11:20:00|859.4|858.4|859.9|858.9|859.9|858.9|859.3|858.3|47
1690543500000|2023-07-28 11:25:00|859.8|858.8|859.8|858.8|859.9|858.9|859.3|858.3|727
1690543800000|2023-07-28 11:30:00|859.9|858.9|860.3|859.3|860.8|859.8|859.9|858.9|71
1690544100000|2023-07-28 11:35:00|860.1|859.1|859.4|858.4|860.3|859.3|859.1|858.1|89
1690544400000|2023-07-28 11:40:00|859.1|858.1|858.6|857.6|859.1|858.1|858.3|857.3|118
1690544700000|2023-07-28 11:45:00|858.5|857.5|859.1|858.1|859.3|858.3|858.1|857.1|174
1690545000000|2023-07-28 11:50:00|858.9|857.9|859.1|858.1|859.1|858.1|858.9|857.9|71
1690545300000|2023-07-28 11:55:00|858.6|857.6|859.6|858.6|860.1|859.1|858.6|857.6|152
1690545600000|2023-07-28 12:00:00|859.9|858.9|863.1|862.1|863.1|862.1|859.9|858.9|417
1690545900000|2023-07-28 12:05:00|863|862|866.6|865.6|866.8|865.8|863|862|751
1690546200000|2023-07-28 12:10:00|866.5|865.5|865.4|864.4|866.5|865.5|863.6|862.6|368
1690546500000|2023-07-28 12:15:00|865.1|864.1|864.9|863.9|865.5|864.5|863|862|409
1690546800000|2023-07-28 12:20:00|865|864|866.4|865.4|866.9|865.9|864.6|863.6|169
1690547100000|2023-07-28 12:25:00|866.5|865.5|866.4|865.4|868.1|867.1|866.1|865.1|868
1690547400000|2023-07-28 12:30:00|866.5|865.5|866.8|865.8|868|867|866.3|865.3|260
1690547700000|2023-07-28 12:35:00|866.9|865.9|865.9|864.9|866.9|865.9|865.6|864.6|370
1690548000000|2023-07-28 12:40:00|865.6|864.6|866|865|866.3|865.3|864.6|863.6|179
1690548300000|2023-07-28 12:45:00|866.1|865.1|866|865|867|866|865.6|864.6|431
1690548600000|2023-07-28 12:50:00|865.9|864.9|867.4|866.4|867.5|866.5|865.9|864.9|85
1690548900000|2023-07-28 12:55:00|867.5|866.5|867|866|867.5|866.5|866|865|62
1690549200000|2023-07-28 13:00:00|866.9|865.9|867|866|868|867|865.8|864.8|168
1690549500000|2023-07-28 13:05:00|867.1|866.1|868.9|867.9|869.4|868.4|867|866|195
1690549800000|2023-07-28 13:10:00|868.8|867.8|868.5|867.5|870.1|869.1|868.5|867.5|158
1690550100000|2023-07-28 13:15:00|868.3|867.3|868.5|867.5|868.9|867.9|867.8|866.8|58
1690550400000|2023-07-28 13:20:00|868.4|867.4|864.3|863.3|868.8|867.8|864.3|863.3|473
1690550700000|2023-07-28 13:25:00|864.4|863.4|863.1|862.1|864.6|863.6|862.5|861.5|372
1690551000000|2023-07-28 13:30:00|863|862|860.8|859.8|863.6|862.6|860.8|859.8|144
1690551300000|2023-07-28 13:35:00|860.6|859.6|859.3|858.3|860.6|859.6|858.5|857.5|297
1690551600000|2023-07-28 13:40:00|859.4|858.4|859.6|858.6|860.5|859.5|859|858|220
1690551900000|2023-07-28 13:45:00|859.8|858.8|864.6|863.6|864.9|863.9|859.4|858.4|276
1690552200000|2023-07-28 13:50:00|864.8|863.8|865.1|864.1|865.3|864.3|863.8|862.8|96
1690552500000|2023-07-28 13:55:00|865.5|864.5|867.5|866.5|867.6|866.6|865.5|864.5|87
1690552800000|2023-07-28 14:00:00|867.6|866.6|869.8|868.8|870.1|869.1|867.6|866.6|458
1690553100000|2023-07-28 14:05:00|869.9|868.9|870.3|869.3|871.8|870.8|869.4|868.4|374
1690553400000|2023-07-28 14:10:00|870|869|873.8|872.8|873.8|872.8|870|869|233
1690553700000|2023-07-28 14:15:00|873.9|872.9|879.9|878.9|879.9|878.9|873.4|872.4|992
1690554000000|2023-07-28 14:20:00|879.8|878.8|877|876|880|879|876.6|875.6|511
1690554300000|2023-07-28 14:25:00|877.3|876.3|874.4|873.4|878.3|877.3|874.4|873.4|204
1690554600000|2023-07-28 14:30:00|874.5|873.5|875.8|874.8|876.9|875.9|874.4|873.4|342
1690554900000|2023-07-28 14:35:00|875.9|874.9|873.9|872.9|875.9|874.9|872.8|871.8|455
1690555200000|2023-07-28 14:40:00|873.6|872.6|878.3|877.3|879|878|873.3|872.3|379
1690555500000|2023-07-28 14:45:00|878.5|877.5|877|876|879.3|878.3|876.4|875.4|367
1690555800000|2023-07-28 14:50:00|877.1|876.1|877.6|876.6|877.6|876.6|876|875|158
1690556100000|2023-07-28 14:55:00|877.5|876.5|879.1|878.1|879.6|878.6|877.4|876.4|275
1690556400000|2023-07-28 15:00:00|879.3|878.3|878.6|877.6|879.6|878.6|876.6|875.6|431
1690556700000|2023-07-28 15:05:00|878.4|877.4|878.4|877.4|878.6|877.6|877.1|876.1|157
1690557000000|2023-07-28 15:10:00|878.1|877.1|881.8|880.8|882.1|881.1|878|877|637
1690557300000|2023-07-28 15:15:00|881.6|880.6|879.1|878.1|881.9|880.9|879.1|878.1|447
1690557600000|2023-07-28 15:20:00|879.3|878.3|878.4|877.4|880.4|879.4|876.8|875.8|761
1690557900000|2023-07-28 15:25:00|878.5|877.5|875.1|874.1|878.6|877.6|872.6|871.6|2249
1690558200000|2023-07-28 15:30:00|874.9|873.9|874.1|873.1|875.3|874.3|872.4|871.4|282
1690558500000|2023-07-28 15:35:00|874.3|873.3|874.1|873.1|875.1|874.1|872.6|871.6|234
1690558800000|2023-07-28 15:40:00|874|873|876.1|875.1|876.3|875.3|873.9|872.9|101
1690559100000|2023-07-28 15:45:00|876|875|874|873|876|875|874|873|61
1690559400000|2023-07-28 15:50:00|874.1|873.1|872.3|871.3|874.6|873.6|871.6|870.6|183
1690559700000|2023-07-28 15:55:00|872|871|872.9|871.9|874.5|873.5|871.9|870.9|158
1690560000000|2023-07-28 16:00:00|872.8|871.8|872|871|873.1|872.1|870.6|869.6|267
1690560300000|2023-07-28 16:05:00|872.1|871.1|870.8|869.8|872.1|871.1|870.4|869.4|61
1690560600000|2023-07-28 16:10:00|870.6|869.6|870|869|870.8|869.8|869|868|187
1690560900000|2023-07-28 16:15:00|869.9|868.9|868.9|867.9|870|869|868.5|867.5|131
1690561200000|2023-07-28 16:20:00|868.6|867.6|868.9|867.9|869.3|868.3|868.4|867.4|98
1690561500000|2023-07-28 16:25:00|868.8|867.8|868.4|867.4|868.9|867.9|867.6|866.6|282
1690561800000|2023-07-28 16:30:00|868.3|867.3|867.6|866.6|868.8|867.8|867.6|866.6|526
1690562100000|2023-07-28 16:35:00|867.5|866.5|865.8|864.8|867.8|866.8|865.4|864.4|185
1690562400000|2023-07-28 16:40:00|865.5|864.5|864.9|863.9|866|865|864.6|863.6|171
1690562700000|2023-07-28 16:45:00|864.8|863.8|865.5|864.5|865.6|864.6|864.6|863.6|66
1690563000000|2023-07-28 16:50:00|865.6|864.6|866.4|865.4|866.6|865.6|865.3|864.3|17
1690563300000|2023-07-28 16:55:00|866.3|865.3|866.5|865.5|866.9|865.9|865.3|864.3|128
1690563600000|2023-07-28 17:00:00|866.4|865.4|867.5|866.5|867.5|866.5|866|865|102
1690563900000|2023-07-28 17:05:00|867.6|866.6|871.3|870.3|872|871|867.6|866.6|101
1690564200000|2023-07-28 17:10:00|871.4|870.4|870.3|869.3|871.5|870.5|869.3|868.3|44
1690564500000|2023-07-28 17:15:00|870|869|871.5|870.5|871.8|870.8|869|868|17
1690564800000|2023-07-28 17:20:00|871.8|870.8|872|871|872.5|871.5|871.3|870.3|20
1690565100000|2023-07-28 17:25:00|872.3|871.3|872.8|871.8|872.8|871.8|871.1|870.1|52
1690565400000|2023-07-28 17:30:00|872.9|871.9|872.8|871.8|872.9|871.9|871.9|870.9|11
1690565700000|2023-07-28 17:35:00|872.6|871.6|872|871|873.6|872.6|871.9|870.9|80
1690566000000|2023-07-28 17:40:00|872.3|871.3|872.8|871.8|873.1|872.1|871.8|870.8|15
1690566300000|2023-07-28 17:45:00|873|872|873.4|872.4|874.3|873.3|872.5|871.5|53
1690566600000|2023-07-28 17:50:00|873.5|872.5|874|873|874|873|872.8|871.8|98
1690566900000|2023-07-28 17:55:00|874.1|873.1|875|874|875.5|874.5|873.9|872.9|251
1690567200000|2023-07-28 18:00:00|874.9|873.9|874.8|873.8|875|874|873.3|872.3|204
1690567500000|2023-07-28 18:05:00|875|874|874.5|873.5|875.1|874.1|873.9|872.9|31
1690567800000|2023-07-28 18:10:00|874.6|873.6|876.8|875.8|876.8|875.8|874.5|873.5|246
1690568100000|2023-07-28 18:15:00|877|876|877.5|876.5|877.8|876.8|876|875|18
1690568400000|2023-07-28 18:20:00|877.3|876.3|875|874|877.5|876.5|874.8|873.8|180
1690568700000|2023-07-28 18:25:00|874.9|873.9|874.9|873.9|877|876|874.6|873.6|333
1690569000000|2023-07-28 18:30:00|874.8|873.8|875|874|875.4|874.4|874.3|873.3|23
1690569300000|2023-07-28 18:35:00|875.1|874.1|875|874|875.5|874.5|874.8|873.8|38
1690569600000|2023-07-28 18:40:00|874.9|873.9|874.6|873.6|875.1|874.1|874.6|873.6|33
1690569900000|2023-07-28 18:45:00|874.5|873.5|874.3|873.3|874.5|873.5|874|873|25
1690570200000|2023-07-28 18:50:00|874.1|873.1|874.1|873.1|874.8|873.8|874.1|873.1|13
1690570500000|2023-07-28 18:55:00|873.9|872.9|874|873|874.3|873.3|873.9|872.9|5
1690570800000|2023-07-28 19:00:00|874.1|873.1|874|873|874.5|873.5|873.9|872.9|2
1690571100000|2023-07-28 19:05:00|874.1|873.1|873.9|872.9|874.3|873.3|873.8|872.8|14
1690571400000|2023-07-28 19:10:00|873.8|872.8|874.6|873.6|874.6|873.6|873.8|872.8|59
1690571700000|2023-07-28 19:15:00|874.8|873.8|874.9|873.9|875.1|874.1|874.6|873.6|2
1690572000000|2023-07-28 19:20:00|874.8|873.8|875.1|874.1|875.1|874.1|874.8|873.8|0
1690572300000|2023-07-28 19:25:00|875|874|875|874|875.3|874.3|875|874|3
1690572600000|2023-07-28 19:30:00|875.3|874.3|874.8|873.8|875.3|874.3|874.8|873.8|0
1690572900000|2023-07-28 19:35:00|874.5|873.5|874|873|874.5|873.5|873.8|872.8|50
1690573200000|2023-07-28 19:40:00|873.9|872.9|874.5|873.5|874.5|873.5|873.8|872.8|0
1690573500000|2023-07-28 19:45:00|874.3|873.3|874|873|874.5|873.5|873.5|872.5|247
1690573800000|2023-07-28 19:50:00|873.9|872.9|874.5|873.5|874.5|873.5|873.9|872.9|20
1690574100000|2023-07-28 19:55:00|874.4|873.4|875.3|874.3|875.3|874.3|874.4|873.4|18
1690574400000|2023-07-28 20:00:00|875|874|875.3|874.3|875.5|874.5|875|874|2
1690574700000|2023-07-28 20:05:00|875.4|874.4|876|875|876|875|875.3|874.3|1
1690575000000|2023-07-28 20:10:00|875.9|874.9|875.8|874.8|875.9|874.9|875.6|874.6|1
1690575300000|2023-07-28 20:15:00|875.6|874.6|875.8|874.8|875.9|874.9|875.5|874.5|3
1690575600000|2023-07-28 20:20:00|875.6|874.6|875.8|874.8|875.8|874.8|875.6|874.6|3
1690575900000|2023-07-28 20:25:00|875.6|874.6|875.8|874.8|875.8|874.8|875.6|874.6|3
1690576200000|2023-07-28 20:30:00|875.9|874.9|875.8|874.8|876.1|875.1|875.8|874.8|2
1690576500000|2023-07-28 20:35:00|875.9|874.9|875.9|874.9|875.9|874.9|875.8|874.8|0
1690576800000|2023-07-28 20:40:00|875.8|874.8|875.6|874.6|875.9|874.9|875.6|874.6|3
1690577100000|2023-07-28 20:45:00|875.8|874.8|875.6|874.6|876.6|875.6|875.5|874.5|10
1690577400000|2023-07-28 20:50:00|875.8|874.8|876.6|875.6|877.4|875.6|875.6|874.4|4
1690577700000|2023-07-28 20:55:00|876.5|875.5|877.6|874.6|877.9|875.8|876.5|874.4|2
1690765200000|2023-07-31 01:00:00|875|874|874.4|873.4|875|874|874.4|873.4|29
1690765500000|2023-07-31 01:05:00|874.1|873.1|874.1|873.1|874.3|873.3|874.1|873.1|6
1690765800000|2023-07-31 01:10:00|874.4|873.4|874.4|873.4|874.5|873.5|874.1|873.1|0
1690766100000|2023-07-31 01:15:00|874.6|873.6|874.5|873.5|874.8|873.8|874.4|873.4|3
1690766400000|2023-07-31 01:20:00|874.4|873.4|874.4|873.4|874.5|873.5|874.4|873.4|2
1690766700000|2023-07-31 01:25:00|874.6|873.6|874.6|873.6|875|874|874.5|873.5|32
1690767000000|2023-07-31 01:30:00|874.8|873.8|874.6|873.6|875.3|874.3|874.4|873.4|8
1690767300000|2023-07-31 01:35:00|874.8|873.8|875.1|874.1|876|875|874.8|873.8|1
1690767600000|2023-07-31 01:40:00|875.3|874.3|875.3|874.3|875.8|874.8|875.1|874.1|0
1690767900000|2023-07-31 01:45:00|875.4|874.4|875|874|875.5|874.5|875|874|0
1690768200000|2023-07-31 01:50:00|875.3|874.3|875.1|874.1|875.3|874.3|875|874|0
1690768500000|2023-07-31 01:55:00|875.3|874.3|875.3|874.3|875.3|874.3|875|874|0
1690768800000|2023-07-31 02:00:00|875.1|874.1|875|874|875.3|874.3|874.5|873.5|0
1690769100000|2023-07-31 02:05:00|874.8|873.8|875.1|874.1|875.1|874.1|874.8|873.8|0
1690769400000|2023-07-31 02:10:00|875|874|874.3|873.3|875.3|874.3|874.3|873.3|15
1690769700000|2023-07-31 02:15:00|874.5|873.5|873.6|872.6|874.5|873.5|873.6|872.6|20
1690770000000|2023-07-31 02:20:00|873.8|872.8|870.3|869.3|873.8|872.8|870.3|869.3|95
1690770300000|2023-07-31 02:25:00|870.1|869.1|869.8|868.8|870.1|869.1|869.5|868.5|2
1690770600000|2023-07-31 02:30:00|869.9|868.9|869|868|869.9|868.9|869|868|36
1690770900000|2023-07-31 02:35:00|869.4|868.4|870|869|870|869|869.3|868.3|8
1690771200000|2023-07-31 02:40:00|870.3|869.3|870.8|869.8|870.8|869.8|870.1|869.1|11
1690771500000|2023-07-31 02:45:00|870.6|869.6|871.4|870.4|871.5|870.5|870.6|869.6|17
1690771800000|2023-07-31 02:50:00|871.3|870.3|872.6|871.6|872.8|871.8|871.1|870.1|85
1690772100000|2023-07-31 02:55:00|872.5|871.5|872.1|871.1|872.5|871.5|872.1|871.1|9
1690772400000|2023-07-31 03:00:00|872.3|871.3|871.6|870.6|872.3|871.3|871.5|870.5|4
1690772700000|2023-07-31 03:05:00|871.5|870.5|871.3|870.3|871.6|870.6|871.3|870.3|1
1690773000000|2023-07-31 03:10:00|871.1|870.1|871.3|870.3|871.3|870.3|871.1|870.1|0
1690773300000|2023-07-31 03:15:00|871.1|870.1|870.8|869.8|871.3|870.3|870.8|869.8|3
1690773600000|2023-07-31 03:20:00|870.9|869.9|869.9|868.9|870.9|869.9|869.9|868.9|18
1690773900000|2023-07-31 03:25:00|870|869|869|868|870|869|868.9|867.9|31
1690774200000|2023-07-31 03:30:00|869.1|868.1|869.1|868.1|869.3|868.3|869|868|2
1690774500000|2023-07-31 03:35:00|869.4|868.4|869.4|868.4|869.4|868.4|869.4|868.4|6
1690774800000|2023-07-31 03:40:00|869.5|868.5|869.5|868.5|869.6|868.6|869.4|868.4|2
1690775100000|2023-07-31 03:45:00|869.6|868.6|869.6|868.6|869.8|868.8|869.5|868.5|6
1690775400000|2023-07-31 03:50:00|869.5|868.5|868.8|867.8|869.5|868.5|868.4|867.4|27
1690775700000|2023-07-31 03:55:00|868.5|867.5|868.8|867.8|868.8|867.8|868.5|867.5|0
1690776000000|2023-07-31 04:00:00|868.5|867.5|869.8|868.8|869.8|868.8|868.5|867.5|3
1690776300000|2023-07-31 04:05:00|869.6|868.6|869.6|868.6|869.8|868.8|869.5|868.5|0
1690776600000|2023-07-31 04:10:00|869.5|868.5|869.5|868.5|869.6|868.6|869.5|868.5|1
1690776900000|2023-07-31 04:15:00|869.4|868.4|869.4|868.4|869.4|868.4|869.4|868.4|0
1690777200000|2023-07-31 04:20:00|869.1|868.1|869.3|868.3|869.3|868.3|869.1|868.1|8
1690777500000|2023-07-31 04:25:00|869.5|868.5|869.6|868.6|869.8|868.8|869.5|868.5|0
1690777800000|2023-07-31 04:30:00|869.8|868.8|869.5|868.5|869.8|868.8|869.4|868.4|3
1690778100000|2023-07-31 04:35:00|869.4|868.4|869.3|868.3|869.5|868.5|869.3|868.3|0
1690778400000|2023-07-31 04:40:00|869|868|869.1|868.1|869.3|868.3|869|868|1
1690778700000|2023-07-31 04:45:00|869.3|868.3|869.8|868.8|869.8|868.8|869.3|868.3|2
1690779300000|2023-07-31 04:55:00|869.9|868.9|870|869|870.3|869.3|869.8|868.8|2
1690779600000|2023-07-31 05:00:00|870.1|869.1|869.8|868.8|870.1|869.1|869.8|868.8|0
1690779900000|2023-07-31 05:05:00|869.6|868.6|869.3|868.3|869.8|868.8|869|868|7
1690780200000|2023-07-31 05:10:00|869.1|868.1|870.3|869.3|870.3|869.3|869.1|868.1|0
1690780500000|2023-07-31 05:15:00|870|869|870.4|869.4|870.4|869.4|870|869|5
1690780800000|2023-07-31 05:20:00|870.3|869.3|870.3|869.3|870.4|869.4|870.3|869.3|0
1690781100000|2023-07-31 05:25:00|870.4|869.4|870.6|869.6|870.8|869.8|870.3|869.3|0
1690781400000|2023-07-31 05:30:00|870.8|869.8|870.8|869.8|871|870|870.3|869.3|5
1690781700000|2023-07-31 05:35:00|870.9|869.9|871|870|871|870|870.8|869.8|0
1690782000000|2023-07-31 05:40:00|870.9|869.9|870.9|869.9|871|870|870.5|869.5|0
1690782300000|2023-07-31 05:45:00|871|870|872.3|871.3|872.3|871.3|870.9|869.9|6
1690782600000|2023-07-31 05:50:00|872.4|871.4|872.1|871.1|872.4|871.4|872.1|871.1|3
1690782900000|2023-07-31 05:55:00|872|871|871.5|870.5|872|871|871.4|870.4|3
1690783200000|2023-07-31 06:00:00|871.8|870.8|872|871|872.3|871.3|871.6|870.6|5
1690783500000|2023-07-31 06:05:00|871.9|870.9|871.8|870.8|872.3|871.3|871.8|870.8|9
1690783800000|2023-07-31 06:10:00|871.9|870.9|872.6|871.6|872.8|871.8|871.8|870.8|3
1690784100000|2023-07-31 06:15:00|872.5|871.5|874|873|874|873|872.5|871.5|5
1690784400000|2023-07-31 06:20:00|873.8|872.8|874.9|873.9|875.5|874.5|873.8|872.8|34
1690784700000|2023-07-31 06:25:00|874.6|873.6|874.3|873.3|874.6|873.6|873.9|872.9|16
1690785000000|2023-07-31 06:30:00|874.1|873.1|874.6|873.6|875.3|874.3|874.1|873.1|84
1690785300000|2023-07-31 06:35:00|875|874|875.1|874.1|875.6|874.6|874.9|873.9|64
1690785600000|2023-07-31 06:40:00|875|874|875.1|874.1|875.4|874.4|874.9|873.9|61
1690785900000|2023-07-31 06:45:00|875|874|875.5|874.5|875.5|874.5|874.5|873.5|71
1690786200000|2023-07-31 06:50:00|875.4|874.4|875|874|876.5|875.5|875|874|99
1690786500000|2023-07-31 06:55:00|875.3|874.3|875.8|874.8|875.8|874.8|875|874|163
1690786800000|2023-07-31 07:00:00|875.6|874.6|875|874|876.5|875.5|874.6|873.6|302
1690787100000|2023-07-31 07:05:00|874.9|873.9|874|873|875.1|874.1|873.9|872.9|145
1690787400000|2023-07-31 07:10:00|874.1|873.1|873.6|872.6|874.5|873.5|873.6|872.6|163
1690787700000|2023-07-31 07:15:00|873.8|872.8|874.5|873.5|875.1|874.1|873.6|872.6|123
1690788000000|2023-07-31 07:20:00|874.3|873.3|875|874|875|874|873.9|872.9|126
1690788300000|2023-07-31 07:25:00|875.1|874.1|873.9|872.9|875.1|874.1|873.9|872.9|139
1690788600000|2023-07-31 07:30:00|874.3|873.3|874.8|873.8|875|874|874|873|66
1690788900000|2023-07-31 07:35:00|874.6|873.6|872.5|871.5|874.6|873.6|871.9|870.9|238
1690789200000|2023-07-31 07:40:00|872.6|871.6|871.8|870.8|873.8|872.8|871.8|870.8|100
1690789500000|2023-07-31 07:45:00|871.6|870.6|871.6|870.6|872.5|871.5|871.5|870.5|85
1690789800000|2023-07-31 07:50:00|871.9|870.9|871.4|870.4|872.6|871.6|871.4|870.4|321
1690790100000|2023-07-31 07:55:00|871.5|870.5|870.4|869.4|872.4|871.4|869.9|868.9|382
1690790400000|2023-07-31 08:00:00|870.5|869.5|872.8|871.8|873.4|872.4|869.9|868.9|211
1690790700000|2023-07-31 08:05:00|872.6|871.6|874.6|873.6|874.8|873.8|872.6|871.6|122
1690791000000|2023-07-31 08:10:00|874.5|873.5|876|875|878|877|874.5|873.5|324
1690791300000|2023-07-31 08:15:00|876.1|875.1|875.8|874.8|876.5|875.5|874.9|873.9|135
1690791600000|2023-07-31 08:20:00|875.9|874.9|876.6|875.6|877.8|876.8|875.8|874.8|125
1690791900000|2023-07-31 08:25:00|876.5|875.5|876|875|878.3|877.3|875.9|874.9|475
1690792200000|2023-07-31 08:30:00|875.9|874.9|875.8|874.8|877.3|876.3|875.1|874.1|811
1690792500000|2023-07-31 08:35:00|875.6|874.6|873.6|872.6|875.6|874.6|872.6|871.6|303
1690792800000|2023-07-31 08:40:00|873.4|872.4|873.4|872.4|874.9|873.9|873|872|249
1690793100000|2023-07-31 08:45:00|873.5|872.5|871.3|870.3|874.1|873.1|870.6|869.6|870
1690793400000|2023-07-31 08:50:00|871.1|870.1|868.9|867.9|871.5|870.5|867.8|866.8|1070
1690793700000|2023-07-31 08:55:00|868.8|867.8|869.4|868.4|869.5|868.5|867.3|866.3|499
1690794000000|2023-07-31 09:00:00|869.1|868.1|868.1|867.1|869.1|868.1|867.3|866.3|316
1690794300000|2023-07-31 09:05:00|868.4|867.4|867|866|868.4|867.4|866.1|865.1|193
1690794600000|2023-07-31 09:10:00|867.5|866.5|865.9|864.9|868.5|867.5|865.9|864.9|144
1690794900000|2023-07-31 09:15:00|866.3|865.3|867.8|866.8|868.1|867.1|866|865|109
1690795200000|2023-07-31 09:20:00|867.9|866.9|867.3|866.3|868|867|867.1|866.1|43
1690795500000|2023-07-31 09:25:00|867.4|866.4|868.1|867.1|868.8|867.8|867.4|866.4|168
1690795800000|2023-07-31 09:30:00|868.5|867.5|869.4|868.4|869.9|868.9|867.6|866.6|242
1690796100000|2023-07-31 09:35:00|869.3|868.3|870|869|870.4|869.4|867.6|866.6|289
1690796400000|2023-07-31 09:40:00|869.9|868.9|872.3|871.3|873.5|872.5|869.9|868.9|259
1690796700000|2023-07-31 09:45:00|872.4|871.4|873.6|872.6|873.6|872.6|872|871|240
1690797000000|2023-07-31 09:50:00|873.8|872.8|872.8|871.8|873.9|872.9|872.6|871.6|31
1690797300000|2023-07-31 09:55:00|873|872|872.3|871.3|873.8|872.8|871.5|870.5|312
1690797600000|2023-07-31 10:00:00|871.9|870.9|872.8|871.8|873.6|872.6|871.9|870.9|179
1690797900000|2023-07-31 10:05:00|872.6|871.6|873.1|872.1|873.3|872.3|872.1|871.1|11
1690798200000|2023-07-31 10:10:00|873|872|873.3|872.3|873.4|872.4|872.6|871.6|43
1690798500000|2023-07-31 10:15:00|873.1|872.1|873.9|872.9|874|873|873.1|872.1|63
1690798800000|2023-07-31 10:20:00|874|873|873|872|874.5|873.5|872.3|871.3|96
1690799100000|2023-07-31 10:25:00|873.1|872.1|872.5|871.5|873.4|872.4|872.3|871.3|71
1690799400000|2023-07-31 10:30:00|872.6|871.6|872.4|871.4|872.6|871.6|872|871|46
1690799700000|2023-07-31 10:35:00|872.8|871.8|874|873|874.3|873.3|872.8|871.8|34
1690800000000|2023-07-31 10:40:00|873.9|872.9|872.9|871.9|873.9|872.9|872.5|871.5|32
1690800300000|2023-07-31 10:45:00|873.1|872.1|871|870|873.1|872.1|870.6|869.6|125
1690800600000|2023-07-31 10:50:00|871.3|870.3|871.3|870.3|872.5|871.5|871|870|35
1690800900000|2023-07-31 10:55:00|871.1|870.1|870.8|869.8|872.4|871.4|870.6|869.6|279
1690801200000|2023-07-31 11:00:00|870.6|869.6|870|869|870.8|869.8|869.3|868.3|259
1690801500000|2023-07-31 11:05:00|869.9|868.9|870.4|869.4|870.8|869.8|869.9|868.9|11
1690801800000|2023-07-31 11:10:00|870.3|869.3|870.4|869.4|871.3|870.3|870|869|48
1690802100000|2023-07-31 11:15:00|870.5|869.5|870.5|869.5|871.3|870.3|870.3|869.3|138
1690802400000|2023-07-31 11:20:00|870.4|869.4|870.5|869.5|870.8|869.8|870|869|104
1690802700000|2023-07-31 11:25:00|870.6|869.6|871.1|870.1|871.5|870.5|870.4|869.4|14
1690803000000|2023-07-31 11:30:00|870.9|869.9|869.8|868.8|870.9|869.9|869.6|868.6|85
1690803300000|2023-07-31 11:35:00|869.9|868.9|870.1|869.1|870.3|869.3|869.8|868.8|16
1690803600000|2023-07-31 11:40:00|870|869|870.8|869.8|871.3|870.3|870|869|129
1690803900000|2023-07-31 11:45:00|870.6|869.6|870.4|869.4|870.6|869.6|869.4|868.4|83
1690804200000|2023-07-31 11:50:00|870.5|869.5|870.4|869.4|870.8|869.8|870.1|869.1|30
1690804500000|2023-07-31 11:55:00|870.3|869.3|869.6|868.6|870.6|869.6|869.6|868.6|27
1690804800000|2023-07-31 12:00:00|869.8|868.8|870|869|870.8|869.8|869.3|868.3|279
1690805100000|2023-07-31 12:05:00|869.9|868.9|869.6|868.6|870|869|869|868|127
1690805400000|2023-07-31 12:10:00|869.8|868.8|870.5|869.5|870.8|869.8|869|868|84
1690805700000|2023-07-31 12:15:00|870.8|869.8|869.9|868.9|870.9|869.9|869.4|868.4|71
1690806000000|2023-07-31 12:20:00|870|869|869.5|868.5|870.5|869.5|869.3|868.3|120
1690806300000|2023-07-31 12:25:00|869.4|868.4|868|867|869.4|868.4|867.4|866.4|153
1690806600000|2023-07-31 12:30:00|868.3|867.3|868|867|869|868|867.9|866.9|222
1690806900000|2023-07-31 12:35:00|868.1|867.1|868.3|867.3|868.5|867.5|867.5|866.5|102
1690807200000|2023-07-31 12:40:00|868.1|867.1|869|868|869.3|868.3|867.6|866.6|46
1690807500000|2023-07-31 12:45:00|869.1|868.1|869.3|868.3|869.8|868.8|868.9|867.9|24
1690807800000|2023-07-31 12:50:00|869.4|868.4|870.8|869.8|871.4|870.4|869.3|868.3|70
1690808100000|2023-07-31 12:55:00|870.9|869.9|873.3|872.3|873.3|872.3|870.9|869.9|479
1690808400000|2023-07-31 13:00:00|873.1|872.1|875.4|874.4|876.9|875.9|872.3|871.3|266
1690808700000|2023-07-31 13:05:00|875.8|874.8|877.8|876.8|878.3|877.3|874.5|873.5|266
1690809000000|2023-07-31 13:10:00|878|877|878|877|879.1|878.1|877.3|876.3|153
1690809300000|2023-07-31 13:15:00|877.8|876.8|874.3|873.3|877.9|876.9|874|873|201
1690809600000|2023-07-31 13:20:00|874|873|872.5|871.5|875.5|874.5|872|871|121
1690809900000|2023-07-31 13:25:00|872.8|871.8|872.5|871.5|873.3|872.3|871.5|870.5|34
1690810200000|2023-07-31 13:30:00|872.4|871.4|874.1|873.1|874.4|873.4|870.8|869.8|288
1690810500000|2023-07-31 13:35:00|874|873|873.4|872.4|874.5|873.5|872|871|226
1690810800000|2023-07-31 13:40:00|873.3|872.3|870.1|869.1|873.4|872.4|869.6|868.6|222
1690811100000|2023-07-31 13:45:00|870.3|869.3|871.8|870.8|872.5|871.5|869.5|868.5|179
1690811400000|2023-07-31 13:50:00|871.9|870.9|869.1|868.1|872.4|871.4|868.5|867.5|387
1690811700000|2023-07-31 13:55:00|869.4|868.4|869.5|868.5|870|869|868.6|867.6|79
1690812000000|2023-07-31 14:00:00|870|869|869.5|868.5|870|869|868.8|867.8|87
1690812300000|2023-07-31 14:05:00|869.3|868.3|870.8|869.8|871.4|870.4|868.6|867.6|162
1690812600000|2023-07-31 14:10:00|871|870|869.9|868.9|871.8|870.8|869|868|116
1690812900000|2023-07-31 14:15:00|870|869|872|871|872.5|871.5|870|869|416
1690813200000|2023-07-31 14:20:00|871.9|870.9|874.5|873.5|874.8|873.8|870.8|869.8|133
1690813500000|2023-07-31 14:25:00|874.6|873.6|877.3|876.3|877.4|876.4|873.9|872.9|282
1690813800000|2023-07-31 14:30:00|877.4|876.4|876.6|875.6|878.4|877.4|876.6|875.6|774
1690814100000|2023-07-31 14:35:00|877|876|878.6|877.6|879.1|878.1|876.3|875.3|551
1690814400000|2023-07-31 14:40:00|878.4|877.4|878.4|877.4|880.1|879.1|878|877|841
1690814700000|2023-07-31 14:45:00|878.3|877.3|874.5|873.5|878.5|877.5|874.3|873.3|312
1690815000000|2023-07-31 14:50:00|874.3|873.3|871.9|870.9|874.8|873.8|870.9|869.9|167
1690815300000|2023-07-31 14:55:00|872.1|871.1|872.3|871.3|873.3|872.3|871|870|291
1690815600000|2023-07-31 15:00:00|872|871|871.8|870.8|872.5|871.5|870.8|869.8|85
1690815900000|2023-07-31 15:05:00|871.9|870.9|874.3|873.3|875.1|874.1|871.9|870.9|181
1690816200000|2023-07-31 15:10:00|874.5|873.5|875.5|874.5|876|875|874.3|873.3|156
1690816500000|2023-07-31 15:15:00|875.8|874.8|876.8|875.8|878.8|877.8|875.5|874.5|226
1690816800000|2023-07-31 15:20:00|876.5|875.5|877|876|877.9|876.9|875.6|874.6|366
1690817100000|2023-07-31 15:25:00|876.9|875.9|878.3|877.3|878.3|877.3|875.8|874.8|717
1690817400000|2023-07-31 15:30:00|878|877|878.9|877.9|879|878|876.3|875.3|109
1690817700000|2023-07-31 15:35:00|878.8|877.8|881.9|880.9|883|882|878.8|877.8|302
1690818000000|2023-07-31 15:40:00|882|881|882.8|881.8|883.9|882.9|881.8|880.8|170
1690818300000|2023-07-31 15:45:00|882.9|881.9|883.5|882.5|884.5|883.5|882.8|881.8|106
1690818600000|2023-07-31 15:50:00|883.8|882.8|883.5|882.5|884.3|883.3|883|882|42
1690818900000|2023-07-31 15:55:00|883.8|882.8|884.3|883.3|884.4|883.4|883.3|882.3|33
1690819200000|2023-07-31 16:00:00|884|883|884.1|883.1|886.1|885.1|884|883|498
1690819500000|2023-07-31 16:05:00|884|883|884.1|883.1|884.6|883.6|883.3|882.3|237
1690819800000|2023-07-31 16:10:00|884.3|883.3|882.4|881.4|884.4|883.4|882|881|171
1690820100000|2023-07-31 16:15:00|882.3|881.3|881.1|880.1|882.5|881.5|880.8|879.8|63
1690820400000|2023-07-31 16:20:00|881.3|880.3|880.3|879.3|881.3|880.3|880|879|51
1690820700000|2023-07-31 16:25:00|880|879|879.5|878.5|880.4|879.4|877.9|876.9|496
1690821000000|2023-07-31 16:30:00|879.6|878.6|878.4|877.4|880|879|878.3|877.3|69
1690821300000|2023-07-31 16:35:00|878.5|877.5|878|877|879.5|878.5|877.6|876.6|337
1690821600000|2023-07-31 16:40:00|877.9|876.9|875.4|874.4|878.3|877.3|875.4|874.4|236
1690821900000|2023-07-31 16:45:00|875.5|874.5|874.5|873.5|876|875|874.5|873.5|135
1690822200000|2023-07-31 16:50:00|874.6|873.6|873.8|872.8|876|875|873.8|872.8|202
1690822500000|2023-07-31 16:55:00|873.6|872.6|872.8|871.8|874|873|872.6|871.6|76
1690822800000|2023-07-31 17:00:00|872.6|871.6|876.3|875.3|876.5|875.5|872|871|184
1690823100000|2023-07-31 17:05:00|876.5|875.5|877.9|876.9|878.6|877.6|876.5|875.5|60
1690823400000|2023-07-31 17:10:00|878|877|879.3|878.3|879.5|878.5|876.8|875.8|16
1690823700000|2023-07-31 17:15:00|879.8|878.8|881.1|880.1|882|881|879.5|878.5|20
1690824000000|2023-07-31 17:20:00|881.3|880.3|881.5|880.5|882.6|881.6|880.6|879.6|40
1690824300000|2023-07-31 17:25:00|881.8|880.8|882.3|881.3|882.5|881.5|881.5|880.5|74
1690824600000|2023-07-31 17:30:00|882.4|881.4|882.3|881.3|882.8|881.8|881.8|880.8|4
1690824900000|2023-07-31 17:35:00|882|881|880|879|882.3|881.3|879.1|878.1|39
1690825200000|2023-07-31 17:40:00|879.8|878.8|880|879|880.3|879.3|879.5|878.5|5
1690825500000|2023-07-31 17:45:00|879.8|878.8|879.5|878.5|879.9|878.9|878.5|877.5|10
1690825800000|2023-07-31 17:50:00|879.6|878.6|881|880|881|880|879.5|878.5|4
1690826100000|2023-07-31 17:55:00|881.1|880.1|881.5|880.5|882.6|881.6|881.1|880.1|23
1690826400000|2023-07-31 18:00:00|881.6|880.6|883.1|882.1|883.8|882.8|881|880|24
1690826700000|2023-07-31 18:05:00|883.3|882.3|882.6|881.6|883.6|882.6|882.4|881.4|58
1690827000000|2023-07-31 18:10:00|882.9|881.9|883|882|883.5|882.5|881.9|880.9|45
1690827300000|2023-07-31 18:15:00|883.1|882.1|881.6|880.6|883.5|882.5|881|880|29
1690827600000|2023-07-31 18:20:00|881.8|880.8|881.6|880.6|881.9|880.9|881|880|6
1690827900000|2023-07-31 18:25:00|881.8|880.8|884.8|883.8|885.4|884.4|881|880|142
1690828200000|2023-07-31 18:30:00|884.9|883.9|884.3|883.3|885|884|884|883|22
1690828500000|2023-07-31 18:35:00|884.4|883.4|885.1|884.1|885.1|884.1|884.1|883.1|62
1690828800000|2023-07-31 18:40:00|885.3|884.3|885.3|884.3|885.6|884.6|884.9|883.9|45
1690829100000|2023-07-31 18:45:00|885.4|884.4|885.6|884.6|885.9|884.9|885.1|884.1|39
1690829400000|2023-07-31 18:50:00|885.5|884.5|885.6|884.6|886.1|885.1|885.4|884.4|3
1690829700000|2023-07-31 18:55:00|885.8|884.8|886|885|886.1|885.1|885.5|884.5|17
1690830000000|2023-07-31 19:00:00|885.9|884.9|886|885|886.1|885.1|885.8|884.8|6
1690830300000|2023-07-31 19:05:00|886.1|885.1|886.3|885.3|886.8|885.8|886|885|6
1690830600000|2023-07-31 19:10:00|886.5|885.5|887.8|886.8|887.8|886.8|886.3|885.3|35
1690830900000|2023-07-31 19:15:00|888.3|887.3|888.9|887.9|890.1|889.1|888.1|887.1|131
1690831200000|2023-07-31 19:20:00|889.1|888.1|889|888|889.5|888.5|888.9|887.9|6
1690831500000|2023-07-31 19:25:00|888.8|887.8|889|888|889.1|888.1|888.8|887.8|2
1690831800000|2023-07-31 19:30:00|888.9|887.9|889|888|889.3|888.3|888.9|887.9|0
1690832100000|2023-07-31 19:35:00|888.9|887.9|888.5|887.5|889|888|888.5|887.5|3
1690832400000|2023-07-31 19:40:00|888.3|887.3|888|887|888.3|887.3|887.9|886.9|0
1690832700000|2023-07-31 19:45:00|887.8|886.8|887.8|886.8|888|887|887.4|886.4|13
1690833000000|2023-07-31 19:50:00|887.6|886.6|887.4|886.4|887.8|886.8|887.4|886.4|17
1690833300000|2023-07-31 19:55:00|887.5|886.5|887.8|886.8|888|887|887.1|886.1|11
1690833600000|2023-07-31 20:00:00|887.9|886.9|887.8|886.8|888|887|887.8|886.8|0
1690833900000|2023-07-31 20:05:00|887.6|886.6|887.8|886.8|887.8|886.8|887.5|886.5|0
1690834200000|2023-07-31 20:10:00|888|887|888|887|888.3|887.3|887.8|886.8|58
1690834500000|2023-07-31 20:15:00|887.9|886.9|888|887|888|887|887.6|886.6|4
1690834800000|2023-07-31 20:20:00|887.8|886.8|888|887|888|887|887.8|886.8|0
1690835100000|2023-07-31 20:25:00|887.9|886.9|888.3|887.3|888.3|887.3|887.8|886.8|0
1690835400000|2023-07-31 20:30:00|888.1|887.1|888.5|887.5|888.8|887.8|888|887|0
1690835700000|2023-07-31 20:35:00|888.8|887.8|888.8|887.8|888.9|887.9|888.3|887.3|0
1690836000000|2023-07-31 20:40:00|888.9|887.9|888.8|887.8|888.9|887.9|888.8|887.8|0
1690836300000|2023-07-31 20:45:00|888.5|887.5|888.8|887.8|888.8|887.8|888.5|887.5|7
1690836600000|2023-07-31 20:50:00|888.5|887.5|888.3|887.3|888.5|887.5|888.1|887.1|3
1690836900000|2023-07-31 20:55:00|888.1|887.1|887.3|886.3|888.5|887.5|887.3|886.3|52
1690837200000|2023-07-31 21:00:00|888.4|885.4|888.4|885.4|888.6|885.6|888.3|885.3|0
1690837800000|2023-07-31 21:10:00|887.5|886.5|887.5|886.5|887.5|886.5|887.5|886.5|0
1690838100000|2023-07-31 21:15:00|888.9|885.9|888.9|885.9|888.9|885.9|888.9|885.9|0
1690838400000|2023-07-31 21:20:00|888.6|885.6|887.5|886.5|888.6|886.5|887.5|885.6|0
1690838700000|2023-07-31 21:25:00|887.3|886.3|888.8|885.8|888.8|886.3|887.3|885.8|0
1690839600000|2023-07-31 21:40:00|887.3|886.3|889.1|886.1|889.1|886.3|887.3|885.6|0
1690851600000|2023-08-01 01:00:00|886.1|885.1|886.5|885.5|886.5|885.5|886|885|0
1690851900000|2023-08-01 01:05:00|886.8|885.8|886.9|885.9|887|886|886.5|885.5|2
1690852200000|2023-08-01 01:10:00|887|886|887.3|886.3|887.3|886.3|886.9|885.9|1
1690852500000|2023-08-01 01:15:00|887.1|886.1|887.8|886.8|887.8|886.8|887|886|1
1690852800000|2023-08-01 01:20:00|887.4|886.4|886.9|885.9|887.6|886.6|886.6|885.6|2
1690853100000|2023-08-01 01:25:00|886.8|885.8|887.3|886.3|887.3|886.3|886.6|885.6|1
1690853400000|2023-08-01 01:30:00|887.1|886.1|886.8|885.8|887.3|886.3|886.8|885.8|2
1690853700000|2023-08-01 01:35:00|886.9|885.9|886.8|885.8|887|886|886.8|885.8|0
1690854000000|2023-08-01 01:40:00|886.6|885.6|886.6|885.6|886.9|885.9|886.5|885.5|0
1690854300000|2023-08-01 01:45:00|886.4|885.4|886.8|885.8|886.9|885.9|886.4|885.4|2
1690854600000|2023-08-01 01:50:00|886.9|885.9|887.6|886.6|887.6|886.6|886.8|885.8|8
1690854900000|2023-08-01 01:55:00|887.5|886.5|887.4|886.4|887.6|886.6|887.1|886.1|17
1690855200000|2023-08-01 02:00:00|886.9|885.9|887.3|886.3|887.3|886.3|886.9|885.9|5
1690855500000|2023-08-01 02:05:00|887.4|886.4|887.4|886.4|887.8|886.8|887.3|886.3|0
1690855800000|2023-08-01 02:10:00|887.3|886.3|887.1|886.1|887.3|886.3|887.1|886.1|1
1690856100000|2023-08-01 02:15:00|||||||||14
1690856400000|2023-08-01 02:20:00|886.5|885.5|886|885|886.8|885.8|885.9|884.9|41
1690856700000|2023-08-01 02:25:00|886.3|885.3|886.3|885.3|886.3|885.3|886|885|20
1690857000000|2023-08-01 02:30:00|886.1|885.1|886.1|885.1|886.5|885.5|886.1|885.1|0
1690857300000|2023-08-01 02:35:00|886.3|885.3|886.3|885.3|886.4|885.4|886.1|885.1|0
1690857600000|2023-08-01 02:40:00|886|885|886|885|886|885|886|885|0
1690857900000|2023-08-01 02:45:00|885.6|884.6|885.6|884.6|885.8|884.8|885.6|884.6|0
1690858200000|2023-08-01 02:50:00|885.5|884.5|885.5|884.5|885.6|884.6|885.4|884.4|0
1690858500000|2023-08-01 02:55:00|885.6|884.6|885.3|884.3|885.6|884.6|885.3|884.3|2
1690858800000|2023-08-01 03:00:00|885.5|884.5|885|884|885.5|884.5|884.5|883.5|14
1690859100000|2023-08-01 03:05:00|885.1|884.1|885.5|884.5|885.5|884.5|885.1|884.1|0
1690859400000|2023-08-01 03:10:00|885.6|884.6|885.6|884.6|886|885|885.5|884.5|2
1690859700000|2023-08-01 03:15:00|885.8|884.8|885.8|884.8|885.9|884.9|885.6|884.6|2
1690860000000|2023-08-01 03:20:00|886|885|886|885|886.3|885.3|885.8|884.8|8
1690860300000|2023-08-01 03:25:00|886.3|885.3|886.4|885.4|886.5|885.5|886|885|10
1690860600000|2023-08-01 03:30:00|886.3|885.3|886.8|885.8|887|886|886.3|885.3|6
1690860900000|2023-08-01 03:35:00|886.6|885.6|886.6|885.6|886.8|885.8|886.6|885.6|0
1690861200000|2023-08-01 03:40:00|886.8|885.8|886.9|885.9|887|886|886.6|885.6|0
1690861500000|2023-08-01 03:45:00|887|886|887|886|887.4|886.4|886.6|885.6|2
1690861800000|2023-08-01 03:50:00|887.1|886.1|887.1|886.1|887.1|886.1|887|886|0
1690862100000|2023-08-01 03:55:00|887.3|886.3|887.5|886.5|887.5|886.5|887.1|886.1|1
1690862400000|2023-08-01 04:00:00|887.6|886.6|887.8|886.8|887.8|886.8|887.5|886.5|17
1690862700000|2023-08-01 04:05:00|887.9|886.9|887.8|886.8|888|887|887.8|886.8|0
1690863000000|2023-08-01 04:10:00|887.9|886.9|887.8|886.8|887.9|886.9|887.8|886.8|1
1690863300000|2023-08-01 04:15:00|887.9|886.9|887.8|886.8|887.9|886.9|887.5|886.5|3
1690863600000|2023-08-01 04:20:00|887.9|886.9|887.8|886.8|888|887|887.8|886.8|0
1690863900000|2023-08-01 04:25:00|887.9|886.9|887.8|886.8|887.9|886.9|887.8|886.8|0
1690864200000|2023-08-01 04:30:00|887.6|886.6|887.5|886.5|887.6|886.6|887.5|886.5|1
1690864500000|2023-08-01 04:35:00|887.6|886.6|887.5|886.5|887.6|886.6|887.5|886.5|0
1690865100000|2023-08-01 04:45:00|887.8|886.8|887.5|886.5|887.8|886.8|887.5|886.5|0
1690865400000|2023-08-01 04:50:00|887.6|886.6|887.6|886.6|887.8|886.8|887.6|886.6|0
1690865700000|2023-08-01 04:55:00|887.5|886.5|887.5|886.5|887.5|886.5|887.5|886.5|0
1690866300000|2023-08-01 05:05:00|887|886|887|886|887.4|886.4|887|886|12
1690866600000|2023-08-01 05:10:00|886.9|885.9|886.6|885.6|887|886|886.6|885.6|0
1690866900000|2023-08-01 05:15:00|886.8|885.8|886.6|885.6|886.8|885.8|886.6|885.6|0
1690867200000|2023-08-01 05:20:00|886.8|885.8|886.8|885.8|886.8|885.8|886.6|885.6|2
1690867500000|2023-08-01 05:25:00|886.6|885.6|887.1|886.1|887.1|886.1|886.6|885.6|1
1690867800000|2023-08-01 05:30:00|887|886|887.1|886.1|887.3|886.3|886.8|885.8|10
1690868100000|2023-08-01 05:35:00|887|886|887.1|886.1|887.4|886.4|886.9|885.9|15
1690868400000|2023-08-01 05:40:00|887|886|886.9|885.9|887|886|886.9|885.9|0
1690868700000|2023-08-01 05:45:00|887|886|886.9|885.9|887|886|886.9|885.9|0
1690869000000|2023-08-01 05:50:00|887|886|887.3|886.3|887.5|886.5|886.9|885.9|0
1690869300000|2023-08-01 05:55:00|887.1|886.1|887|886|887.1|886.1|886.9|885.9|0
1690869600000|2023-08-01 06:00:00|886.9|885.9|886|885|887.4|886.4|886|885|16
1690869900000|2023-08-01 06:05:00|885.9|884.9|886|885|886.5|885.5|885.9|884.9|1
1690870200000|2023-08-01 06:10:00|886.1|885.1|886.5|885.5|886.5|885.5|886|885|1
1690870500000|2023-08-01 06:15:00|886.6|885.6|885.9|884.9|886.8|885.8|885.9|884.9|2
1690870800000|2023-08-01 06:20:00|886|885|885.4|884.4|886|885|885.4|884.4|22
1690871100000|2023-08-01 06:25:00|885.5|884.5|885.5|884.5|885.6|884.6|885.5|884.5|26
1690871400000|2023-08-01 06:30:00|885.6|884.6|885.9|884.9|886.1|885.1|885.6|884.6|61
1690871700000|2023-08-01 06:35:00|885.6|884.6|885.5|884.5|885.9|884.9|885.5|884.5|13
1690872000000|2023-08-01 06:40:00|885.6|884.6|885.5|884.5|885.6|884.6|885.4|884.4|2
1690872300000|2023-08-01 06:45:00|885.8|884.8|885.5|884.5|886.1|885.1|885.4|884.4|69
1690872600000|2023-08-01 06:50:00|885.6|884.6|885.9|884.9|886.1|885.1|885.5|884.5|13
1690872900000|2023-08-01 06:55:00|886|885|886.3|885.3|886.5|885.5|885.9|884.9|19
1690873200000|2023-08-01 07:00:00|886.4|885.4|886.6|885.6|886.9|885.9|886.1|885.1|11
1690873500000|2023-08-01 07:05:00|886.5|885.5|886.8|885.8|887.8|886.8|886.4|885.4|49
1690873800000|2023-08-01 07:10:00|886.5|885.5|887|886|887.8|886.8|886.5|885.5|66
1690874100000|2023-08-01 07:15:00|887.6|886.6|886.5|885.5|887.8|886.8|886.4|885.4|90
1690874400000|2023-08-01 07:20:00|886.6|885.6|885.8|884.8|886.6|885.6|885.4|884.4|87
1690874700000|2023-08-01 07:25:00|885.6|884.6|884.4|883.4|885.6|884.6|883.6|882.6|181
1690875000000|2023-08-01 07:30:00|884.5|883.5|884.3|883.3|884.8|883.8|883.5|882.5|182
1690875300000|2023-08-01 07:35:00|884|883|883.1|882.1|884.9|883.9|883|882|144
1690875600000|2023-08-01 07:40:00|882.9|881.9|883.6|882.6|884.6|883.6|882.5|881.5|150
1690875900000|2023-08-01 07:45:00|883.5|882.5|883.8|882.8|883.9|882.9|883.1|882.1|29
1690876200000|2023-08-01 07:50:00|883.6|882.6|882.6|881.6|883.6|882.6|882.6|881.6|26
1690876500000|2023-08-01 07:55:00|882.8|881.8|883.8|882.8|883.8|882.8|882.4|881.4|50
1690876800000|2023-08-01 08:00:00|884.1|883.1|884.8|883.8|885.3|884.3|883.3|882.3|110
1690877100000|2023-08-01 08:05:00|884.3|883.3|884.9|883.9|885.5|884.5|884.3|883.3|143
1690877400000|2023-08-01 08:10:00|885.1|884.1|885.8|884.8|885.8|884.8|884.6|883.6|239
1690877700000|2023-08-01 08:15:00|885.6|884.6|887|886|887.8|886.8|885.6|884.6|562
1690878000000|2023-08-01 08:20:00|886.9|885.9|888.1|887.1|888.5|887.5|886.1|885.1|421
1690878300000|2023-08-01 08:25:00|888.3|887.3|891.5|890.5|892.4|891.4|888|887|597
1690878600000|2023-08-01 08:30:00|891.6|890.6|895.3|894.3|895.5|894.5|891|890|551
1690878900000|2023-08-01 08:35:00|894.9|893.9|894.8|893.8|897.8|896.8|894.6|893.6|563
1690879200000|2023-08-01 08:40:00|894.9|893.9|895.8|894.8|896.3|895.3|893.3|892.3|204
1690879500000|2023-08-01 08:45:00|895.9|894.9|897.5|896.5|899.4|898.4|895.8|894.8|326
1690879800000|2023-08-01 08:50:00|897.6|896.6|899.3|898.3|899.9|898.9|897.5|896.5|163
1690880100000|2023-08-01 08:55:00|899.4|898.4|897.5|896.5|899.4|898.4|897.1|896.1|282
1690880400000|2023-08-01 09:00:00|897.3|896.3|896.3|895.3|898.3|897.3|895.9|894.9|129
1690880700000|2023-08-01 09:05:00|896.1|895.1|895.6|894.6|896.3|895.3|895|894|166
1690881000000|2023-08-01 09:10:00|895.5|894.5|897.3|896.3|897.5|896.5|894.5|893.5|59
1690881300000|2023-08-01 09:15:00|897|896|897.6|896.6|897.8|896.8|896.8|895.8|113
1690881600000|2023-08-01 09:20:00|897.3|896.3|896.3|895.3|898.1|897.1|896.1|895.1|107
1690881900000|2023-08-01 09:25:00|896.4|895.4|896.9|895.9|897|896|896.1|895.1|313
1690882200000|2023-08-01 09:30:00|896.8|895.8|896.6|895.6|897.1|896.1|896|895|65
1690882500000|2023-08-01 09:35:00|896.5|895.5|895.8|894.8|896.6|895.6|895.4|894.4|346
1690882800000|2023-08-01 09:40:00|895.6|894.6|895.4|894.4|895.9|894.9|895.1|894.1|324
1690883100000|2023-08-01 09:45:00|895.5|894.5|896.8|895.8|896.8|895.8|895.1|894.1|39
1690883400000|2023-08-01 09:50:00|896.6|895.6|896.1|895.1|896.8|895.8|896|895|50
1690883700000|2023-08-01 09:55:00|896.3|895.3|895.8|894.8|896.6|895.6|895.8|894.8|75
1690884000000|2023-08-01 10:00:00|895.9|894.9|894.8|893.8|896|895|894.3|893.3|769
1690884300000|2023-08-01 10:05:00|894.9|893.9|894|893|894.9|893.9|893.9|892.9|30
1690884600000|2023-08-01 10:10:00|893.8|892.8|892.6|891.6|894|893|892|891|306
1690884900000|2023-08-01 10:15:00|892.4|891.4|892.5|891.5|892.8|891.8|892|891|53
1690885200000|2023-08-01 10:20:00|892.6|891.6|894|893|894.5|893.5|892.1|891.1|115
1690885500000|2023-08-01 10:25:00|893.9|892.9|894.3|893.3|894.8|893.8|893.3|892.3|46
1690885800000|2023-08-01 10:30:00|894.1|893.1|894|893|894.1|893.1|893.4|892.4|66
1690886100000|2023-08-01 10:35:00|893.9|892.9|893.8|892.8|894|893|893.5|892.5|8
1690886400000|2023-08-01 10:40:00|893.9|892.9|894.6|893.6|894.9|893.9|893.8|892.8|53
1690886700000|2023-08-01 10:45:00|894.5|893.5|895.5|894.5|895.8|894.8|894.5|893.5|125
1690887000000|2023-08-01 10:50:00|895.6|894.6|896.6|895.6|896.6|895.6|895.5|894.5|75
1690887300000|2023-08-01 10:55:00|896.8|895.8|899.5|898.5|900.1|899.1|896.8|895.8|576
1690887600000|2023-08-01 11:00:00|899.3|898.3|900.5|899.5|901.1|900.1|899|898|370
1690887900000|2023-08-01 11:05:00|900.6|899.6|901.6|900.6|901.9|900.9|900.5|899.5|126
1690888200000|2023-08-01 11:10:00|901.5|900.5|902.5|901.5|903|902|901.5|900.5|573
1690888500000|2023-08-01 11:15:00|902.8|901.8|902.3|901.3|902.9|901.9|902|901|129
1690888800000|2023-08-01 11:20:00|902.4|901.4|903.3|902.3|903.4|902.4|901.8|900.8|203
1690889100000|2023-08-01 11:25:00|903.4|902.4|903.3|902.3|903.4|902.4|902.8|901.8|0
1690889400000|2023-08-01 11:30:00|903.8|902.8|903.8|902.8|904.6|903.6|903.8|902.8|204
1690889700000|2023-08-01 11:35:00|903.6|902.6|903|902|903.8|902.8|902.1|901.1|501
1690890000000|2023-08-01 11:40:00|902.8|901.8|904|903|904|903|902.8|901.8|25
1690890300000|2023-08-01 11:45:00|903.9|902.9|904.3|903.3|904.4|903.4|903.3|902.3|67
1690890600000|2023-08-01 11:50:00|904.1|903.1|904|903|904.4|903.4|903.6|902.6|43
1690890900000|2023-08-01 11:55:00|904.1|903.1|904.3|903.3|905.9|904.9|904|903|93
1690891200000|2023-08-01 12:00:00|904.1|903.1|903|902|904.3|903.3|902.9|901.9|224
1690891500000|2023-08-01 12:05:00|902.9|901.9|900.5|899.5|903|902|900.1|899.1|192
1690891800000|2023-08-01 12:10:00|900.6|899.6|899.4|898.4|900.6|899.6|897.8|896.8|456
1690892100000|2023-08-01 12:15:00|899.3|898.3|897.4|896.4|900.5|899.5|896.1|895.1|60
1690892400000|2023-08-01 12:20:00|897.3|896.3|895.6|894.6|897.4|896.4|895.6|894.6|141
1690892700000|2023-08-01 12:25:00|895|894|895|894|896.3|895.3|894.5|893.5|196
1690893000000|2023-08-01 12:30:00|894.9|893.9|895.6|894.6|896|895|893.6|892.6|247
1690893300000|2023-08-01 12:35:00|895.5|894.5|894.1|893.1|895.6|894.6|894|893|132
1690893600000|2023-08-01 12:40:00|894.3|893.3|895.8|894.8|895.8|894.8|893.8|892.8|270
1690893900000|2023-08-01 12:45:00|895.6|894.6|892.6|891.6|895.8|894.8|891.8|890.8|196
1690894200000|2023-08-01 12:50:00|892.5|891.5|891.8|890.8|893|892|891.5|890.5|260
1690894500000|2023-08-01 12:55:00|892|891|894|893|894.4|893.4|891.9|890.9|248
1690894800000|2023-08-01 13:00:00|894.1|893.1|892.5|891.5|895.5|894.5|891.3|890.3|85
1690895100000|2023-08-01 13:05:00|892.3|891.3|896.6|895.6|896.8|895.8|892.3|891.3|281
1690895400000|2023-08-01 13:10:00|896.8|895.8|899|898|899|898|895.8|894.8|136
1690895700000|2023-08-01 13:15:00|899.1|898.1|898.3|897.3|900.5|899.5|897.3|896.3|95
1690896000000|2023-08-01 13:20:00|898.1|897.1|897.3|896.3|898.3|897.3|896.8|895.8|57
1690896300000|2023-08-01 13:25:00|897.5|896.5|901.6|900.6|901.9|900.9|896.6|895.6|77
1690896600000|2023-08-01 13:30:00|901.9|900.9|899.4|898.4|902.8|901.8|899|898|191
1690896900000|2023-08-01 13:35:00|899.3|898.3|898.5|897.5|900.5|899.5|898.4|897.4|58
1690897200000|2023-08-01 13:40:00|898.4|897.4|902.5|901.5|902.6|901.6|898.4|897.4|778
1690897500000|2023-08-01 13:45:00|902.6|901.6|905.5|904.5|906.1|905.1|902|901|467
1690897800000|2023-08-01 13:50:00|905.8|904.8|905.6|904.6|905.8|904.8|904.3|903.3|205
1690898100000|2023-08-01 13:55:00|905.8|904.8|905.8|904.8|907.5|906.5|905.3|904.3|997
1690898400000|2023-08-01 14:00:00|905.5|904.5|909.6|908.6|909.8|908.8|905.5|904.5|293
1690898700000|2023-08-01 14:05:00|909.8|908.8|908|907|911.8|910.8|907.8|906.8|220
1690899000000|2023-08-01 14:10:00|907.8|906.8|909.1|908.1|909.8|908.8|906|905|78
1690899300000|2023-08-01 14:15:00|909.3|908.3|905.3|904.3|909.4|908.4|904.9|903.9|448
1690899600000|2023-08-01 14:20:00|905.5|904.5|904.8|903.8|906|905|903.1|902.1|137
1690899900000|2023-08-01 14:25:00|904.5|903.5|904.3|903.3|905.4|904.4|903.3|902.3|160
1690900200000|2023-08-01 14:30:00|904.1|903.1|907|906|908.3|907.3|904.1|903.1|148
1690900500000|2023-08-01 14:35:00|906.8|905.8|909.8|908.8|909.9|908.9|906.8|905.8|433
1690900800000|2023-08-01 14:40:00|909.9|908.9|910.6|909.6|910.6|909.6|909.4|908.4|365
1690901100000|2023-08-01 14:45:00|910.5|909.5|914.3|913.3|915.1|914.1|910.4|909.4|813
1690901400000|2023-08-01 14:50:00|914|913|910.8|909.8|914.3|913.3|908.3|907.3|480
1690901700000|2023-08-01 14:55:00|910.5|909.5|916.6|915.6|916.8|915.8|910.5|909.5|793
1690902000000|2023-08-01 15:00:00|916.8|915.8|912.6|911.6|917.5|916.5|912.6|911.6|237
1690902300000|2023-08-01 15:05:00|912.8|911.8|914.5|913.5|914.5|913.5|911|910|772
1690902600000|2023-08-01 15:10:00|914.4|913.4|916.4|915.4|917.4|916.4|914.1|913.1|374
1690902900000|2023-08-01 15:15:00|916.5|915.5|913.5|912.5|916.5|915.5|912.5|911.5|398
1690903200000|2023-08-01 15:20:00|913.4|912.4|911.8|910.8|913.5|912.5|910.8|909.8|585
1690903500000|2023-08-01 15:25:00|912|911|912.3|911.3|913.3|912.3|910.4|909.4|1453
1690903800000|2023-08-01 15:30:00|912|911|904.3|903.3|912|911|904.3|903.3|1671
1690904100000|2023-08-01 15:35:00|904.6|903.6|901.6|900.6|905.8|904.8|900.8|899.8|965
1690904400000|2023-08-01 15:40:00|902|901|896.3|895.3|902.1|901.1|895|894|1323
1690904700000|2023-08-01 15:45:00|896|895|901.4|900.4|901.5|900.5|895.5|894.5|326
1690905000000|2023-08-01 15:50:00|901.3|900.3|902.8|901.8|903|902|901|900|275
1690905300000|2023-08-01 15:55:00|902.6|901.6|898.3|897.3|903.1|902.1|897.8|896.8|852
1690905600000|2023-08-01 16:00:00|897.8|896.8|900.9|899.9|901|900|897.8|896.8|216
1690905900000|2023-08-01 16:05:00|900.8|899.8|899.8|898.8|900.9|899.9|899.5|898.5|84
1690906200000|2023-08-01 16:10:00|899.5|898.5|901.4|900.4|901.4|900.4|899.3|898.3|93
1690906500000|2023-08-01 16:15:00|901.3|900.3|899.3|898.3|901.4|900.4|898.6|897.6|144
1690906800000|2023-08-01 16:20:00|899|898|896.9|895.9|899.1|898.1|896.8|895.8|157
1690907100000|2023-08-01 16:25:00|896.8|895.8|898.6|897.6|898.8|897.8|896|895|139
1690907400000|2023-08-01 16:30:00|898.8|897.8|898.9|897.9|900.8|899.8|898.5|897.5|159
1690907700000|2023-08-01 16:35:00|898.8|897.8|899.8|898.8|900.8|899.8|898.6|897.6|234
1690908000000|2023-08-01 16:40:00|899.6|898.6|902.3|901.3|902.5|901.5|899.6|898.6|25
1690908300000|2023-08-01 16:45:00|902.5|901.5|904.8|903.8|904.8|903.8|902.1|901.1|556
1690908600000|2023-08-01 16:50:00|905|904|905|904|905.8|904.8|904.3|903.3|45
1690908900000|2023-08-01 16:55:00|905.4|904.4|902.3|901.3|905.5|904.5|901.8|900.8|216
1690909200000|2023-08-01 17:00:00|902|901|900.3|899.3|902.1|901.1|900|899|337
1690909500000|2023-08-01 17:05:00|900.1|899.1|901|900|902|901|900.1|899.1|100
1690909800000|2023-08-01 17:10:00|901.3|900.3|903.3|902.3|903.4|902.4|901|900|24
1690910100000|2023-08-01 17:15:00|902.9|901.9|901.8|900.8|903|902|901.8|900.8|16
1690910400000|2023-08-01 17:20:00|901.4|900.4|903.5|902.5|903.8|902.8|901.3|900.3|33
1690910700000|2023-08-01 17:25:00|903.6|902.6|906|905|906|905|903.5|902.5|48
1690911000000|2023-08-01 17:30:00|906.3|905.3|905.4|904.4|906.5|905.5|905|904|102
1690911300000|2023-08-01 17:35:00|905.1|904.1|905.6|904.6|906.3|905.3|904.9|903.9|23
1690911600000|2023-08-01 17:40:00|905.5|904.5|905|904|906|905|905|904|72
1690911900000|2023-08-01 17:45:00|904.9|903.9|903.6|902.6|905|904|903.3|902.3|213
1690912200000|2023-08-01 17:50:00|903.5|902.5|902.3|901.3|903.9|902.9|902|901|22
1690912500000|2023-08-01 17:55:00|902.1|901.1|901.9|900.9|903|902|901.9|900.9|67
1690912800000|2023-08-01 18:00:00|902|901|904.1|903.1|904.1|903.1|901.8|900.8|28
1690913100000|2023-08-01 18:05:00|904.3|903.3|902.8|901.8|904.5|903.5|902|901|51
1690913400000|2023-08-01 18:10:00|902.6|901.6|902.8|901.8|903|902|901.3|900.3|75
1690913700000|2023-08-01 18:15:00|902.3|901.3|901.3|900.3|902.9|901.9|901.1|900.1|62
1690914000000|2023-08-01 18:20:00|901.4|900.4|899|898|901.4|900.4|898.5|897.5|432
1690914300000|2023-08-01 18:25:00|898.6|897.6|897.1|896.1|898.6|897.6|896.1|895.1|305
1690914600000|2023-08-01 18:30:00|897|896|897|896|897.6|896.6|896.8|895.8|45
1690914900000|2023-08-01 18:35:00|897.1|896.1|896.8|895.8|897.5|896.5|896.8|895.8|4
1690915200000|2023-08-01 18:40:00|896.9|895.9|896.8|895.8|897.1|896.1|896.5|895.5|3
1690915500000|2023-08-01 18:45:00|896.9|895.9|896.6|895.6|897|896|896.6|895.6|1
1690915800000|2023-08-01 18:50:00|896.8|895.8|895.5|894.5|896.8|895.8|895.4|894.4|41
1690916100000|2023-08-01 18:55:00|895.6|894.6|895.6|894.6|895.9|894.9|895.4|894.4|5
1690916400000|2023-08-01 19:00:00|895.8|894.8|896|895|896.3|895.3|895.6|894.6|3
1690916700000|2023-08-01 19:05:00|896.1|895.1|896.4|895.4|896.5|895.5|896|895|4
1690917000000|2023-08-01 19:10:00|896.5|895.5|896.4|895.4|896.8|895.8|896.3|895.3|1
1690917300000|2023-08-01 19:15:00|896.5|895.5|896.3|895.3|896.5|895.5|895.8|894.8|66
1690917600000|2023-08-01 19:20:00|896.4|895.4|897.1|896.1|897.3|896.3|896.4|895.4|93
1690917900000|2023-08-01 19:25:00|897.5|896.5|897.1|896.1|897.5|896.5|896.8|895.8|88
1690918200000|2023-08-01 19:30:00|897.3|896.3|898|897|898.3|897.3|897|896|10
1690918500000|2023-08-01 19:35:00|898.5|897.5|898.5|897.5|899|898|898.5|897.5|10
1690918800000|2023-08-01 19:40:00|898.6|897.6|898.5|897.5|899.1|898.1|898.5|897.5|0
1690919100000|2023-08-01 19:45:00|898.4|897.4|898.5|897.5|898.9|897.9|898.3|897.3|0
1690919400000|2023-08-01 19:50:00|898.8|897.8|899.1|898.1|899.4|898.4|898.5|897.5|23
1690919700000|2023-08-01 19:55:00|899|898|900.1|899.1|900.3|899.3|899|898|19
1690920000000|2023-08-01 20:00:00|900|899|900.8|899.8|901.3|900.3|900|899|4
1690920300000|2023-08-01 20:05:00|901|900|900.8|899.8|901|900|900.3|899.3|2
1690920600000|2023-08-01 20:10:00|900.5|899.5|900.8|899.8|900.8|899.8|900.3|899.3|16
1690920900000|2023-08-01 20:15:00|900.3|899.3|900.4|899.4|900.8|899.8|900.3|899.3|3
1690921200000|2023-08-01 20:20:00|900.5|899.5|900.5|899.5|900.8|899.8|900.3|899.3|4
1690921500000|2023-08-01 20:25:00|900.6|899.6|900.6|899.6|900.8|899.8|900.5|899.5|5
1690921800000|2023-08-01 20:30:00|900.5|899.5|904.3|903.3|904.3|903.3|900.4|899.4|43
1690922100000|2023-08-01 20:35:00|904.1|903.1|905.6|904.6|906|905|904.1|903.1|190
1690922400000|2023-08-01 20:40:00|905.8|904.8|907.1|906.1|907.3|906.3|905.8|904.8|22
1690922700000|2023-08-01 20:45:00|907.3|906.3|908.4|907.4|908.6|907.6|907.3|906.3|36
1690923000000|2023-08-01 20:50:00|908.1|907.1|908.4|907.4|908.8|907.8|907.8|906.8|8
1690923300000|2023-08-01 20:55:00|909.4|906.4|909.6|906.6|909.6|907.8|908.5|906.1|11
1690923600000|2023-08-01 21:00:00|909.3|906.3|909.3|906.3|909.3|906.3|909.3|906.3|0
1690923900000|2023-08-01 21:05:00|909.1|906.1|909.1|906.1|909.1|906.1|909.1|906.1|0
1690924500000|2023-08-01 21:15:00|909.3|906.3|909.3|906.3|909.5|906.5|909.1|906.1|0
1690925400000|2023-08-01 21:30:00|909.4|906.4|909.4|906.4|909.4|906.4|909.3|906.3|0
1690926300000|2023-08-01 21:45:00|909.1|906.1|909.1|906.1|909.1|906.1|909.1|906.1|0
1690938000000|2023-08-02 01:00:00|906.6|905.6|906.3|905.3|906.6|905.6|905|904|4
1690938300000|2023-08-02 01:05:00|906.4|905.4|906.3|905.3|906.5|905.5|905.8|904.8|0
1690938600000|2023-08-02 01:10:00|906.1|905.1|906.3|905.3|906.5|905.5|906|905|0
1690938900000|2023-08-02 01:15:00|906.1|905.1|906|905|906.5|905.5|905.9|904.9|3
1690939200000|2023-08-02 01:20:00|905.9|904.9|905.9|904.9|906.1|905.1|905.9|904.9|0
1690939500000|2023-08-02 01:25:00|905.4|904.4|906.3|905.3|906.3|905.3|905.4|904.4|8
1690939800000|2023-08-02 01:30:00|906.1|905.1|906.3|905.3|906.5|905.5|906|905|2
1690940100000|2023-08-02 01:35:00|906|905|907|906|907|906|906|905|0
1690940400000|2023-08-02 01:40:00|906.9|905.9|906.6|905.6|907|906|906.5|905.5|0
1690940700000|2023-08-02 01:45:00|906.5|905.5|907.3|906.3|907.3|906.3|906.5|905.5|0
1690941000000|2023-08-02 01:50:00|907.4|906.4|908|907|908|907|907.3|906.3|0
1690941300000|2023-08-02 01:55:00|907.9|906.9|907.8|906.8|908|907|907.5|906.5|4
1690941600000|2023-08-02 02:00:00|907.9|906.9|908|907|908|907|907.5|906.5|0
1690941900000|2023-08-02 02:05:00|907.8|906.8|907.9|906.9|908|907|907.8|906.8|0
1690942200000|2023-08-02 02:10:00|907.8|906.8|907.5|906.5|907.9|906.9|907.5|906.5|1
1690942500000|2023-08-02 02:15:00|907.3|906.3|906|905|907.5|906.5|906|905|5
1690942800000|2023-08-02 02:20:00|905.9|904.9|905.8|904.8|906|905|905.6|904.6|0
1690943100000|2023-08-02 02:25:00|905.6|904.6|905.8|904.8|905.8|904.8|905.6|904.6|0
1690943400000|2023-08-02 02:30:00|905.9|904.9|905.6|904.6|906|905|905.4|904.4|2
1690943700000|2023-08-02 02:35:00|905.5|904.5|906.3|905.3|906.5|905.5|905.5|904.5|3
1690944000000|2023-08-02 02:40:00|906.1|905.1|906.5|905.5|906.6|905.6|906|905|0
1690944300000|2023-08-02 02:45:00|906.6|905.6|906.8|905.8|907|906|906.5|905.5|0
1690944600000|2023-08-02 02:50:00|906.9|905.9|907|906|907.1|906.1|906.8|905.8|28
1690944900000|2023-08-02 02:55:00|906.9|905.9|906.9|905.9|907|906|906.9|905.9|0
1690945200000|2023-08-02 03:00:00|907|906|906.9|905.9|907|906|906.5|905.5|0
1690945500000|2023-08-02 03:05:00|906.8|905.8|906.8|905.8|906.8|905.8|906.8|905.8|0
1690945800000|2023-08-02 03:10:00|906.6|905.6|906.3|905.3|906.6|905.6|906|905|0
1690946100000|2023-08-02 03:15:00|906|905|906|905|906.4|905.4|906|905|5
1690946400000|2023-08-02 03:20:00|906.1|905.1|906.1|905.1|906.3|905.3|906|905|0
1690946700000|2023-08-02 03:25:00|906|905|905.3|904.3|906.1|905.1|905.3|904.3|0
1690947000000|2023-08-02 03:30:00|905.4|904.4|905|904|905.4|904.4|904.8|903.8|2
1690947600000|2023-08-02 03:40:00|904.8|903.8|905.5|904.5|905.5|904.5|904.8|903.8|0
1690947900000|2023-08-02 03:45:00|905.8|904.8|906|905|906.3|905.3|905.5|904.5|12
1690948200000|2023-08-02 03:50:00|905.9|904.9|905.9|904.9|906|905|905.9|904.9|0
1690948500000|2023-08-02 03:55:00|905.5|904.5|905.8|904.8|905.8|904.8|905.4|904.4|0
1690948800000|2023-08-02 04:00:00|905.9|904.9|906|905|906|905|905.8|904.8|0
1690949400000|2023-08-02 04:10:00|905.8|904.8|905.8|904.8|905.9|904.9|905.8|904.8|0
1690949700000|2023-08-02 04:15:00|906|905|906.4|905.4|906.4|905.4|905.9|904.9|1
1690950000000|2023-08-02 04:20:00|906.3|905.3|906.3|905.3|906.3|905.3|906.3|905.3|0
1690950300000|2023-08-02 04:25:00|906|905|906.5|905.5|906.5|905.5|906|905|6
1690950600000|2023-08-02 04:30:00|||||||||5
1690951200000|2023-08-02 04:40:00|906.8|905.8|906.9|905.9|907|906|906.8|905.8|10
1690951500000|2023-08-02 04:45:00|906.8|905.8|906.5|905.5|906.9|905.9|906.5|905.5|0
1690952100000|2023-08-02 04:55:00|905.3|904.3|905.6|904.6|905.6|904.6|905|904|96
1690952400000|2023-08-02 05:00:00|905.3|904.3|905.8|904.8|905.9|904.9|905.3|904.3|1
1690952700000|2023-08-02 05:05:00|905.6|904.6|905.8|904.8|906|905|905.6|904.6|0
1690953000000|2023-08-02 05:10:00|905.9|904.9|905.9|904.9|905.9|904.9|905.8|904.8|0
1690953300000|2023-08-02 05:15:00|905.8|904.8|905.8|904.8|905.9|904.9|905.8|904.8|0
1690953600000|2023-08-02 05:20:00|905.6|904.6|905.8|904.8|905.8|904.8|905.6|904.6|0
1690953900000|2023-08-02 05:25:00|906.1|905.1|906.1|905.1|906.3|905.3|906.1|905.1|0
1690954200000|2023-08-02 05:30:00|905.9|904.9|906.3|905.3|906.3|905.3|905.8|904.8|1
1690954500000|2023-08-02 05:35:00|906|905|907.5|906.5|907.5|906.5|906|905|7
1690954800000|2023-08-02 05:40:00|907.4|906.4|907.3|906.3|908|907|907.3|906.3|22
1690955100000|2023-08-02 05:45:00|907.5|906.5|907.3|906.3|907.8|906.8|907.3|906.3|0
1690955400000|2023-08-02 05:50:00|907.4|906.4|908.5|907.5|908.8|907.8|907.4|906.4|5
1690955700000|2023-08-02 05:55:00|908.3|907.3|907.3|906.3|908.5|907.5|907.3|906.3|3
1690956000000|2023-08-02 06:00:00|907|906|906.8|905.8|907.3|906.3|906.6|905.6|10
1690956300000|2023-08-02 06:05:00|906.9|905.9|909.9|908.9|910.5|909.5|906.9|905.9|172
1690956600000|2023-08-02 06:10:00|909.8|908.8|909.6|908.6|910.4|909.4|909.4|908.4|22
1690956900000|2023-08-02 06:15:00|909.3|908.3|909.8|908.8|909.8|908.8|909.3|908.3|18
1690957200000|2023-08-02 06:20:00|909.5|908.5|909.8|908.8|910|909|909.3|908.3|13
1690957500000|2023-08-02 06:25:00|909.5|908.5|909.3|908.3|909.5|908.5|908.1|907.1|19
1690957800000|2023-08-02 06:30:00|909.4|908.4|909.4|908.4|910.3|909.3|909.3|908.3|22
1690958100000|2023-08-02 06:35:00|909.5|908.5|910.5|909.5|910.5|909.5|909.4|908.4|52
1690958400000|2023-08-02 06:40:00|910.6|909.6|915.3|914.3|915.5|914.5|910.6|909.6|80
1690958700000|2023-08-02 06:45:00|915.4|914.4|913.3|912.3|917.4|916.4|913.1|912.1|494
1690959000000|2023-08-02 06:50:00|913.1|912.1|912.1|911.1|914.5|913.5|911.9|910.9|94
1690959300000|2023-08-02 06:55:00|912.3|911.3|911|910|912.4|911.4|909.6|908.6|113
1690959600000|2023-08-02 07:00:00|911.1|910.1|911.9|910.9|912.5|911.5|910.5|909.5|7
1690959900000|2023-08-02 07:05:00|912|911|911.9|910.9|912.8|911.8|910.5|909.5|94
1690960200000|2023-08-02 07:10:00|912|911|909|908|912.3|911.3|908.8|907.8|165
1690960500000|2023-08-02 07:15:00|908.9|907.9|907.8|906.8|910|909|907.8|906.8|235
1690960800000|2023-08-02 07:20:00|907|906|905.5|904.5|907|906|904.4|903.4|329
1690961100000|2023-08-02 07:25:00|905.3|904.3|905.6|904.6|906|905|904.3|903.3|111
1690961400000|2023-08-02 07:30:00|905.5|904.5|904|903|906|905|903.8|902.8|130
1690961700000|2023-08-02 07:35:00|903.9|902.9|901.8|900.8|904.3|903.3|901.8|900.8|170
1690962000000|2023-08-02 07:40:00|901.6|900.6|900.9|899.9|901.8|900.8|899.6|898.6|208
1690962300000|2023-08-02 07:45:00|900.8|899.8|901|900|901.3|900.3|899.6|898.6|118
1690962600000|2023-08-02 07:50:00|900.5|899.5|898.4|897.4|900.6|899.6|897.9|896.9|140
1690962900000|2023-08-02 07:55:00|898.8|897.8|899.1|898.1|899.8|898.8|898.5|897.5|91
1690963200000|2023-08-02 08:00:00|899.4|898.4|903.6|902.6|904.1|903.1|899|898|428
1690963500000|2023-08-02 08:05:00|903.5|902.5|899.5|898.5|903.9|902.9|898.9|897.9|236
1690963800000|2023-08-02 08:10:00|899.1|898.1|901|900|902.5|901.5|899.1|898.1|146
1690964100000|2023-08-02 08:15:00|901.1|900.1|900.4|899.4|902.9|901.9|900|899|237
1690964400000|2023-08-02 08:20:00|900.5|899.5|901.4|900.4|901.9|900.9|899.5|898.5|163
1690964700000|2023-08-02 08:25:00|901.8|900.8|902.6|901.6|902.9|901.9|901.5|900.5|235
1690965000000|2023-08-02 08:30:00|902.8|901.8|904.8|903.8|905.3|904.3|902.3|901.3|349
1690965300000|2023-08-02 08:35:00|905|904|907.9|906.9|908.3|907.3|905|904|816
1690965600000|2023-08-02 08:40:00|907.6|906.6|908.3|907.3|908.4|907.4|905.9|904.9|177
1690965900000|2023-08-02 08:45:00|908.1|907.1|908.3|907.3|909.3|908.3|906.8|905.8|93
1690966200000|2023-08-02 08:50:00|908.4|907.4|909.5|908.5|910.1|909.1|908|907|383
1690966500000|2023-08-02 08:55:00|909.8|908.8|909.8|908.8|911.4|910.4|909.5|908.5|285
1690966800000|2023-08-02 09:00:00|910|909|910.5|909.5|911|910|910|909|137
1690967100000|2023-08-02 09:05:00|910.6|909.6|909.4|908.4|910.8|909.8|908.9|907.9|156
1690967400000|2023-08-02 09:10:00|909.6|908.6|911.8|910.8|912.1|911.1|909.6|908.6|149
1690967700000|2023-08-02 09:15:00|911.9|910.9|912.3|911.3|912.3|911.3|911.3|910.3|120
1690968000000|2023-08-02 09:20:00|912.1|911.1|910.9|909.9|912.4|911.4|910.6|909.6|316
1690968300000|2023-08-02 09:25:00|910.8|909.8|910.3|909.3|910.8|909.8|910|909|36
1690968600000|2023-08-02 09:30:00|910.4|909.4|910.6|909.6|911.4|910.4|908.6|907.6|132
1690968900000|2023-08-02 09:35:00|910.5|909.5|909.1|908.1|910.5|909.5|909.1|908.1|32
1690969200000|2023-08-02 09:40:00|909.3|908.3|907.3|906.3|909.4|908.4|907|906|194
1690969500000|2023-08-02 09:45:00|907.5|906.5|909.5|908.5|910.3|909.3|907.5|906.5|103
1690969800000|2023-08-02 09:50:00|909.4|908.4|909.4|908.4|909.9|908.9|909.1|908.1|46
1690970100000|2023-08-02 09:55:00|909.6|908.6|910.1|909.1|910.4|909.4|909.5|908.5|208
1690970400000|2023-08-02 10:00:00|909.9|908.9|911|910|911.1|910.1|909.9|908.9|894
1690970700000|2023-08-02 10:05:00|910.9|909.9|911|910|911.4|910.4|910.4|909.4|596
1690971000000|2023-08-02 10:10:00|911.1|910.1|910.6|909.6|911.4|910.4|910.3|909.3|38
1690971300000|2023-08-02 10:15:00|910.5|909.5|911|910|911.3|910.3|910.1|909.1|130
1690971600000|2023-08-02 10:20:00|910.9|909.9|910.6|909.6|910.9|909.9|910|909|574
1690971900000|2023-08-02 10:25:00|910.8|909.8|911.8|910.8|912.1|911.1|910.6|909.6|43
1690972200000|2023-08-02 10:30:00|912|911|912.1|911.1|912.4|911.4|911.3|910.3|55
1690972500000|2023-08-02 10:35:00|912.3|911.3|912.5|911.5|912.5|911.5|910|909|216
1690972800000|2023-08-02 10:40:00|912.4|911.4|910.3|909.3|912.5|911.5|910.1|909.1|45
1690973100000|2023-08-02 10:45:00|910.5|909.5|911.4|910.4|912.1|911.1|910.5|909.5|14
1690973400000|2023-08-02 10:50:00|911.6|910.6|913.4|912.4|913.4|912.4|911.6|910.6|65
1690973700000|2023-08-02 10:55:00|913.5|912.5|911.8|910.8|914|913|911.5|910.5|233
1690974000000|2023-08-02 11:00:00|911.5|910.5|912.1|911.1|912.6|911.6|911.3|910.3|47
1690974300000|2023-08-02 11:05:00|912|911|913.6|912.6|914.1|913.1|912|911|36
1690974600000|2023-08-02 11:10:00|913.8|912.8|913|912|913.9|912.9|912.8|911.8|33
1690974900000|2023-08-02 11:15:00|913.1|912.1|913.3|912.3|913.8|912.8|912.9|911.9|10
1690975200000|2023-08-02 11:20:00|913.1|912.1|912.8|911.8|913.3|912.3|912.5|911.5|8
1690975500000|2023-08-02 11:25:00|912.9|911.9|912.1|911.1|912.9|911.9|911.9|910.9|47
1690975800000|2023-08-02 11:30:00|912.3|911.3|911.6|910.6|912.6|911.6|911.5|910.5|20
1690976100000|2023-08-02 11:35:00|911.5|910.5|911.3|910.3|912.5|911.5|911|910|80
1690976400000|2023-08-02 11:40:00|911.1|910.1|911|910|911.5|910.5|910.5|909.5|4
1690976700000|2023-08-02 11:45:00|910.9|909.9|908.9|907.9|911|910|908.6|907.6|106
1690977000000|2023-08-02 11:50:00|908.8|907.8|909.3|908.3|910|909|908.8|907.8|169
1690977300000|2023-08-02 11:55:00|909.4|908.4|910.6|909.6|911|910|909.1|908.1|171
1690977600000|2023-08-02 12:00:00|910.8|909.8|912.5|911.5|913.6|912.6|910.6|909.6|167
1690977900000|2023-08-02 12:05:00|912.6|911.6|914.5|913.5|914.5|913.5|912.4|911.4|304
1690978200000|2023-08-02 12:10:00|914.6|913.6|915.9|914.9|916.4|915.4|913.6|912.6|115
1690978500000|2023-08-02 12:15:00|915.8|914.8|916.4|915.4|916.8|915.8|915|914|28
1690978800000|2023-08-02 12:20:00|916.3|915.3|916.4|915.4|916.5|915.5|915|914|159
1690979100000|2023-08-02 12:25:00|916.3|915.3|915|914|916.3|915.3|913.8|912.8|135
1690979400000|2023-08-02 12:30:00|914.8|913.8|916.4|915.4|916.4|915.4|914.5|913.5|159
1690979700000|2023-08-02 12:35:00|916.8|915.8|917|916|917.9|916.9|916.4|915.4|479
1690980000000|2023-08-02 12:40:00|916.8|915.8|918|917|918|917|916.5|915.5|458
1690980300000|2023-08-02 12:45:00|918.1|917.1|918.9|917.9|918.9|917.9|917.3|916.3|47
1690980600000|2023-08-02 12:50:00|918.8|917.8|918.6|917.6|919.3|918.3|918|917|120
1690980900000|2023-08-02 12:55:00|918.8|917.8|914.5|913.5|918.9|917.9|913.9|912.9|578
1690981200000|2023-08-02 13:00:00|914.6|913.6|913.8|912.8|915|914|911.9|910.9|408
1690981500000|2023-08-02 13:05:00|913.6|912.6|911.3|910.3|913.8|912.8|911|910|176
1690981800000|2023-08-02 13:10:00|911.5|910.5|911.5|910.5|912.5|911.5|910.6|909.6|113
1690982100000|2023-08-02 13:15:00|911.4|910.4|909|908|911.6|910.6|907.5|906.5|1233
1690982400000|2023-08-02 13:20:00|908.8|907.8|907.5|906.5|909.5|908.5|906.3|905.3|136
1690982700000|2023-08-02 13:25:00|907.8|906.8|906.9|905.9|909.5|908.5|906.8|905.8|38
1690983000000|2023-08-02 13:30:00|907|906|904.9|903.9|907.3|906.3|903.3|902.3|275
1690983300000|2023-08-02 13:35:00|904.8|903.8|905.1|904.1|905.3|904.3|902.9|901.9|58
1690983600000|2023-08-02 13:40:00|905.4|904.4|902.8|901.8|905.9|904.9|902.4|901.4|266
1690983900000|2023-08-02 13:45:00|902.6|901.6|904.3|903.3|906.1|905.1|902.5|901.5|173
1690984200000|2023-08-02 13:50:00|904.4|903.4|903.3|902.3|905|904|902.6|901.6|48
1690984500000|2023-08-02 13:55:00|903.4|902.4|901.3|900.3|903.5|902.5|901.1|900.1|121
1690984800000|2023-08-02 14:00:00|901.5|900.5|899|898|901.9|900.9|898.8|897.8|373
1690985100000|2023-08-02 14:05:00|899.3|898.3|897.4|896.4|899.3|898.3|896.5|895.5|201
1690985400000|2023-08-02 14:10:00|897.3|896.3|893.5|892.5|898.8|897.8|893.4|892.4|814
1690985700000|2023-08-02 14:15:00|893.4|892.4|896.6|895.6|896.6|895.6|892.8|891.8|193
1690986000000|2023-08-02 14:20:00|896.8|895.8|895.3|894.3|897.5|896.5|893.9|892.9|311
1690986300000|2023-08-02 14:25:00|895.4|894.4|897.4|896.4|897.8|896.8|895|894|198
1690986600000|2023-08-02 14:30:00|900.3|899.3|899.8|898.8|902.3|901.3|897.5|895.6|691
1690986900000|2023-08-02 14:35:00|899.6|898.6|894.4|893.4|900.4|899.4|893.6|892.6|342
1690987200000|2023-08-02 14:40:00|894.3|893.3|892.6|891.6|896.1|895.1|888.8|887.8|806
1690987500000|2023-08-02 14:45:00|892.9|891.9|890.8|889.8|893.5|892.5|890.5|889.5|284
1690987800000|2023-08-02 14:50:00|890.9|889.9|888.4|887.4|891.9|890.9|887.8|886.8|290
1690988100000|2023-08-02 14:55:00|888.8|887.8|887.5|886.5|890.5|889.5|886.5|885.5|436
1690988400000|2023-08-02 15:00:00|887.6|886.6|886.6|885.6|889.3|888.3|885.4|884.4|243
1690988700000|2023-08-02 15:05:00|886.8|885.8|884.8|883.8|887|886|884|883|587
1690989000000|2023-08-02 15:10:00|885|884|886.3|885.3|886.6|885.6|883|882|335
1690989300000|2023-08-02 15:15:00|886.4|885.4|881.5|880.5|886.4|885.4|881.5|880.5|355
1690989600000|2023-08-02 15:20:00|881.4|880.4|885.8|884.8|886.1|885.1|881.4|880.4|627
1690989900000|2023-08-02 15:25:00|885.9|884.9|884|883|887.9|886.9|883.9|882.9|1328
1690990200000|2023-08-02 15:30:00|884.3|883.3|880.5|879.5|884.3|883.3|879.6|878.6|922
1690990500000|2023-08-02 15:35:00|880.3|879.3|881.1|880.1|882.5|881.5|879.9|878.9|132
1690990800000|2023-08-02 15:40:00|881.3|880.3|883.3|882.3|883.4|882.4|880.9|879.9|198
1690991100000|2023-08-02 15:45:00|883.4|882.4|886|885|887.1|886.1|882.8|881.8|544
1690991400000|2023-08-02 15:50:00|885.9|884.9|885.3|884.3|886|885|884|883|88
1690991700000|2023-08-02 15:55:00|885.1|884.1|885|884|886.5|885.5|884.3|883.3|157
1690992000000|2023-08-02 16:00:00|885.3|884.3|887|886|887.5|886.5|884.9|883.9|32
1690992300000|2023-08-02 16:05:00|887.3|886.3|886.5|885.5|887.5|886.5|884.5|883.5|112
1690992600000|2023-08-02 16:10:00|886.3|885.3|884.8|883.8|886.8|885.8|883.9|882.9|212
1690992900000|2023-08-02 16:15:00|885|884|884.6|883.6|885.4|884.4|883.5|882.5|29
1690993200000|2023-08-02 16:20:00|884.5|883.5|884.3|883.3|885.5|884.5|883.5|882.5|98
1690993500000|2023-08-02 16:25:00|884.1|883.1|884.3|883.3|884.8|883.8|883.3|882.3|55
1690993800000|2023-08-02 16:30:00|884.1|883.1|884.3|883.3|884.9|883.9|883.3|882.3|135
1690994100000|2023-08-02 16:35:00|884.4|883.4|886.9|885.9|887.1|886.1|884.3|883.3|123
1690994400000|2023-08-02 16:40:00|887|886|887.8|886.8|887.8|886.8|886.6|885.6|79
1690994700000|2023-08-02 16:45:00|887.9|886.9|887.8|886.8|888.4|887.4|887.3|886.3|133
1690995000000|2023-08-02 16:50:00|887.9|886.9|885.5|884.5|888.1|887.1|885.3|884.3|213
1690995300000|2023-08-02 16:55:00|885.3|884.3|886.3|885.3|886.8|885.8|885.3|884.3|80
1690995600000|2023-08-02 17:00:00|886.4|885.4|886.1|885.1|886.8|885.8|886.1|885.1|110
1690995900000|2023-08-02 17:05:00|886.3|885.3|885.3|884.3|887.6|886.6|885.1|884.1|285
1690996200000|2023-08-02 17:10:00|885.4|884.4|883.3|882.3|885.4|884.4|883.3|882.3|40
1690996500000|2023-08-02 17:15:00|883.4|882.4|884.8|883.8|885.3|884.3|883.4|882.4|77
1690996800000|2023-08-02 17:20:00|885|884|886.5|885.5|887.3|886.3|885|884|153
1690997100000|2023-08-02 17:25:00|886.6|885.6|885.5|884.5|887.5|886.5|885.5|884.5|55
1690997400000|2023-08-02 17:30:00|885.3|884.3|887.5|886.5|887.6|886.6|885.3|884.3|75
1690997700000|2023-08-02 17:35:00|887.8|886.8|890.4|889.4|890.9|889.9|887.6|886.6|261
1690998000000|2023-08-02 17:40:00|890.5|889.5|889.4|888.4|891.1|890.1|888.4|887.4|226
1690998300000|2023-08-02 17:45:00|889.5|888.5|891.4|890.4|891.4|890.4|889|888|79
1690998600000|2023-08-02 17:50:00|891|890|888.8|887.8|891.1|890.1|888.5|887.5|144
1690998900000|2023-08-02 17:55:00|888.9|887.9|889.9|888.9|890.9|889.9|888.5|887.5|115
1690999200000|2023-08-02 18:00:00|889.8|888.8|891.3|890.3|891.9|890.9|889.8|888.8|40
1690999500000|2023-08-02 18:05:00|891|890|891.6|890.6|892.3|891.3|890.8|889.8|77
1690999800000|2023-08-02 18:10:00|891.5|890.5|889.5|888.5|892.1|891.1|889.3|888.3|44
1691000100000|2023-08-02 18:15:00|889.8|888.8|888.1|887.1|890|889|888.1|887.1|93
1691000400000|2023-08-02 18:20:00|888.3|887.3|888.8|887.8|889.3|888.3|888.1|887.1|44
1691000700000|2023-08-02 18:25:00|888.6|887.6|892.1|891.1|892.9|891.9|888|887|106
1691001000000|2023-08-02 18:30:00|892.3|891.3|893.3|892.3|894|893|891.5|890.5|86
1691001300000|2023-08-02 18:35:00|893.4|892.4|893.8|892.8|894|893|892.5|891.5|15
1691001600000|2023-08-02 18:40:00|893.6|892.6|893.5|892.5|893.8|892.8|893|892|12
1691001900000|2023-08-02 18:45:00|893.1|892.1|894|893|894|893|893|892|16
1691002200000|2023-08-02 18:50:00|894.1|893.1|895.3|894.3|895.4|894.4|893.8|892.8|87
1691002500000|2023-08-02 18:55:00|895.1|894.1|895.8|894.8|895.9|894.9|895.1|894.1|8
1691002800000|2023-08-02 19:00:00|896|895|895.8|894.8|896.1|895.1|895.3|894.3|28
1691003100000|2023-08-02 19:05:00|895.5|894.5|893.9|892.9|895.5|894.5|893.9|892.9|109
1691003400000|2023-08-02 19:10:00|894.5|893.5|894.8|893.8|894.8|893.8|894.3|893.3|6
1691003700000|2023-08-02 19:15:00|895|894|895.1|894.1|895.1|894.1|894.6|893.6|2
1691004000000|2023-08-02 19:20:00|895|894|894.6|893.6|895.1|894.1|894.6|893.6|4
1691004300000|2023-08-02 19:25:00|893.9|892.9|894.4|893.4|894.6|893.6|893.5|892.5|196
1691004600000|2023-08-02 19:30:00|894.5|893.5|894.3|893.3|894.5|893.5|893.8|892.8|1
1691004900000|2023-08-02 19:35:00|894.1|893.1|894.3|893.3|894.3|893.3|893.8|892.8|0
1691005200000|2023-08-02 19:40:00|894.1|893.1|893.9|892.9|894.3|893.3|893.8|892.8|2
1691005500000|2023-08-02 19:45:00|894|893|894.3|893.3|894.5|893.5|893.9|892.9|3
1691005800000|2023-08-02 19:50:00|894.4|893.4|894.9|893.9|895.1|894.1|894.1|893.1|12
1691006100000|2023-08-02 19:55:00|894.8|893.8|894.9|893.9|895|894|894.6|893.6|5
1691006400000|2023-08-02 20:00:00|894.6|893.6|894.5|893.5|895|894|894.4|893.4|4
1691006700000|2023-08-02 20:05:00|894.4|893.4|894.1|893.1|894.5|893.5|894|893|2
1691007000000|2023-08-02 20:10:00|894|893|894|893|894.5|893.5|894|893|42
1691007300000|2023-08-02 20:15:00|894.1|893.1|894.3|893.3|894.3|893.3|893.9|892.9|26
1691007600000|2023-08-02 20:20:00|894.4|893.4|894.3|893.3|894.4|893.4|894.3|893.3|25
1691007900000|2023-08-02 20:25:00|894.5|893.5|894.3|893.3|894.5|893.5|894.3|893.3|0
1691008200000|2023-08-02 20:30:00|894.1|893.1|894.5|893.5|894.5|893.5|893.8|892.8|4
1691008500000|2023-08-02 20:35:00|894.3|893.3|895.1|894.1|895.1|894.1|894.3|893.3|10
1691008800000|2023-08-02 20:40:00|895|894|895|894|895.3|894.3|894.9|893.9|8
1691009100000|2023-08-02 20:45:00|895.1|894.1|895.3|894.3|895.5|894.5|895|894|1
1691009400000|2023-08-02 20:50:00|895.1|894.1|895.3|894.3|895.5|894.5|895.1|894.1|0
1691009700000|2023-08-02 20:55:00|895.1|894.1|895.1|894.1|895.3|894.3|894.9|893.9|21
1691010000000|2023-08-02 21:00:00|895|894|895.8|892.8|896|894|895|892.8|0
1691010600000|2023-08-02 21:10:00|895.4|892.4|894.5|891.5|895.4|892.4|894.5|891.5|2
1691010900000|2023-08-02 21:15:00|894.4|891.4|894.1|891.1|894.4|891.4|894.1|891.1|0
1691011200000|2023-08-02 21:20:00|894.3|891.3|894.3|891.3|894.3|891.3|894.3|891.3|0
1691011500000|2023-08-02 21:25:00|894.4|891.4|894.3|891.3|894.4|891.4|894.3|891.3|0
1691012100000|2023-08-02 21:35:00|894.4|891.4|894.3|891.3|894.4|892.5|893.5|891.3|0
1691013000000|2023-08-02 21:50:00|894.1|891.1|894.3|891.3|894.3|892|893|891.1|0
1691013300000|2023-08-02 21:55:00|894.4|891.4|894.9|891.9|894.9|891.9|894.4|891.4|2
1691024400000|2023-08-03 01:00:00|895.6|894.6|896|895|896|895|895.3|894.3|0
1691024700000|2023-08-03 01:05:00|895.9|894.9|896.1|895.1|896.1|895.1|895.9|894.9|1
1691025000000|2023-08-03 01:10:00|896|895|896|895|896.1|895.1|896|895|0
1691025300000|2023-08-03 01:15:00|896.1|895.1|896|895|896.1|895.1|895.6|894.6|0
1691025600000|2023-08-03 01:20:00|896.1|895.1|895.6|894.6|896.1|895.1|895.6|894.6|0
1691025900000|2023-08-03 01:25:00|895.5|894.5|895.5|894.5|895.9|894.9|895.5|894.5|2
1691026200000|2023-08-03 01:30:00|895.6|894.6|896|895|896.1|895.1|895.5|894.5|0
1691026500000|2023-08-03 01:35:00|895.9|894.9|895.9|894.9|896.1|895.1|895.8|894.8|0
1691026800000|2023-08-03 01:40:00|895.8|894.8|896.8|895.8|896.8|895.8|895.8|894.8|6
1691027100000|2023-08-03 01:45:00|896.9|895.9|898|897|898.1|897.1|896.9|895.9|21
1691027400000|2023-08-03 01:50:00|897.9|896.9|897.9|896.9|898.1|897.1|897.8|896.8|1
1691027700000|2023-08-03 01:55:00|897.8|896.8|896.6|895.6|897.8|896.8|896.5|895.5|0
1691028000000|2023-08-03 02:00:00|896.8|895.8|896.4|895.4|896.8|895.8|895.5|894.5|51
1691028300000|2023-08-03 02:05:00|896.3|895.3|895.4|894.4|896.3|895.3|895.4|894.4|0
1691028600000|2023-08-03 02:10:00|895.5|894.5|895.9|894.9|895.9|894.9|895.1|894.1|0
1691028900000|2023-08-03 02:15:00|895.6|894.6|895.4|894.4|895.6|894.6|895.4|894.4|0
1691029200000|2023-08-03 02:20:00|895.5|894.5|895.6|894.6|895.9|894.9|895.4|894.4|0
1691029500000|2023-08-03 02:25:00|895.3|894.3|895.1|894.1|895.4|894.4|895|894|0
1691029800000|2023-08-03 02:30:00|895|894|895.4|894.4|895.5|894.5|895|894|0
1691030100000|2023-08-03 02:35:00|895.5|894.5|895.4|894.4|895.8|894.8|895.4|894.4|0
1691030400000|2023-08-03 02:40:00|895.5|894.5|895.9|894.9|895.9|894.9|895.5|894.5|0
1691030700000|2023-08-03 02:45:00|896|895|895.8|894.8|896.4|895.4|895.8|894.8|0
1691031000000|2023-08-03 02:50:00|895.6|894.6|895.5|894.5|895.8|894.8|895.3|894.3|2
1691031300000|2023-08-03 02:55:00|895.4|894.4|895.1|894.1|895.4|894.4|895|894|0
1691031600000|2023-08-03 03:00:00|895|894|894.6|893.6|895.1|894.1|894.6|893.6|0
1691031900000|2023-08-03 03:05:00|894.8|893.8|894.5|893.5|894.8|893.8|894.5|893.5|0
1691032200000|2023-08-03 03:10:00|894.6|893.6|894.8|893.8|895|894|894.6|893.6|0
1691032500000|2023-08-03 03:15:00|894.5|893.5|894.4|893.4|894.5|893.5|894.3|893.3|1
1691032800000|2023-08-03 03:20:00|894.5|893.5|894.8|893.8|894.8|893.8|894.3|893.3|0
1691033100000|2023-08-03 03:25:00|895|894|894|893|895|894|894|893|1
1691033400000|2023-08-03 03:30:00|894.3|893.3|894|893|894.3|893.3|894|893|1
1691033700000|2023-08-03 03:35:00|893.8|892.8|893.6|892.6|893.8|892.8|893.5|892.5|0
1691034000000|2023-08-03 03:40:00|893.8|892.8|893.8|892.8|893.8|892.8|893.6|892.6|0
1691034300000|2023-08-03 03:45:00|893.6|892.6|893.9|892.9|894|893|893.6|892.6|0
1691034600000|2023-08-03 03:50:00|893.8|892.8|893.3|892.3|893.8|892.8|893|892|50
1691034900000|2023-08-03 03:55:00|893.1|892.1|893.4|892.4|893.5|892.5|893.1|892.1|0
1691035200000|2023-08-03 04:00:00|893.3|892.3|893.4|892.4|893.4|892.4|893.1|892.1|0
1691035500000|2023-08-03 04:05:00|893.3|892.3|893.3|892.3|893.5|892.5|893.3|892.3|10
1691035800000|2023-08-03 04:10:00|893|892|893|892|893.1|892.1|893|892|0
1691036100000|2023-08-03 04:15:00|893.1|892.1|893.4|892.4|893.8|892.8|893.1|892.1|4
1691036400000|2023-08-03 04:20:00|893.3|892.3|893.3|892.3|893.4|892.4|893.3|892.3|0
1691036700000|2023-08-03 04:25:00|893.5|892.5|893.3|892.3|893.5|892.5|893.3|892.3|0
1691037000000|2023-08-03 04:30:00|893.4|892.4|893.8|892.8|894|893|893.4|892.4|5
1691037600000|2023-08-03 04:40:00|893.9|892.9|893.8|892.8|894|893|893.8|892.8|0
1691037900000|2023-08-03 04:45:00|893.5|892.5|893.8|892.8|893.8|892.8|893.5|892.5|1
1691038200000|2023-08-03 04:50:00|893.6|892.6|893|892|893.6|892.6|893|892|1
1691038500000|2023-08-03 04:55:00|893.3|892.3|893|892|893.3|892.3|893|892|0
1691038800000|2023-08-03 05:00:00|892.9|891.9|893|892|893.1|892.1|892.9|891.9|9
1691039100000|2023-08-03 05:05:00|893.1|892.1|893.5|892.5|893.5|892.5|893.1|892.1|1
1691039400000|2023-08-03 05:10:00|893.6|892.6|894|893|894|893|893.5|892.5|3
1691039700000|2023-08-03 05:15:00|893.9|892.9|894.4|893.4|894.4|893.4|893.9|892.9|1
1691040000000|2023-08-03 05:20:00|894.1|893.1|894.3|893.3|894.3|893.3|894|893|2
1691040300000|2023-08-03 05:25:00|894.1|893.1|894.3|893.3|894.3|893.3|894|893|1
1691040600000|2023-08-03 05:30:00|894.1|893.1|894.5|893.5|894.5|893.5|893.9|892.9|0
1691040900000|2023-08-03 05:35:00|894.6|893.6|894.3|893.3|894.6|893.6|894.3|893.3|1
1691041200000|2023-08-03 05:40:00|894.1|893.1|893.8|892.8|894.3|893.3|893.6|892.6|1
1691041500000|2023-08-03 05:45:00|893.6|892.6|892.3|891.3|893.8|892.8|892|891|17
1691041800000|2023-08-03 05:50:00|892.1|891.1|892.3|891.3|892.5|891.5|891.9|890.9|5
1691042100000|2023-08-03 05:55:00|892.4|891.4|892.3|891.3|892.4|891.4|892|891|1
1691042400000|2023-08-03 06:00:00|892.1|891.1|893.3|892.3|893.8|892.8|892|891|20
1691042700000|2023-08-03 06:05:00|893|892|893.8|892.8|893.9|892.9|893|892|7
1691043000000|2023-08-03 06:10:00|893.9|892.9|894.6|893.6|895.5|894.5|893.6|892.6|173
1691043300000|2023-08-03 06:15:00|894.3|893.3|893.3|892.3|894.4|893.4|892.9|891.9|3
1691043600000|2023-08-03 06:20:00|893|892|894.3|893.3|894.6|893.6|892.5|891.5|6
1691043900000|2023-08-03 06:25:00|894|893|894.3|893.3|894.8|893.8|893.6|892.6|19
1691044200000|2023-08-03 06:30:00|894|893|894.3|893.3|894.6|893.6|893.8|892.8|5
1691044500000|2023-08-03 06:35:00|894.4|893.4|896|895|896.6|895.6|894.4|893.4|91
1691044800000|2023-08-03 06:40:00|896.1|895.1|895.3|894.3|896.3|895.3|895.1|894.1|12
1691045100000|2023-08-03 06:45:00|895.1|894.1|895|894|895.4|894.4|894.6|893.6|31
1691045400000|2023-08-03 06:50:00|894.9|893.9|894.1|893.1|895.3|894.3|894|893|6
1691045700000|2023-08-03 06:55:00|894.3|893.3|892.8|891.8|894.3|893.3|892.3|891.3|33
1691046000000|2023-08-03 07:00:00|892.9|891.9|893.1|892.1|894.8|893.8|892.6|891.6|28
1691046300000|2023-08-03 07:05:00|893|892|893.5|892.5|894.5|893.5|893|892|24
1691046600000|2023-08-03 07:10:00|894|893|891|890|894|893|890.5|889.5|155
1691046900000|2023-08-03 07:15:00|891.1|890.1|893.9|892.9|894.1|893.1|890.9|889.9|71
1691047200000|2023-08-03 07:20:00|893.8|892.8|893|892|894.3|893.3|892.3|891.3|112
1691047500000|2023-08-03 07:25:00|893.1|892.1|895.3|894.3|895.6|894.6|892.1|891.1|209
1691047800000|2023-08-03 07:30:00|895.1|894.1|892.4|891.4|895.3|894.3|892.3|891.3|17
1691048100000|2023-08-03 07:35:00|892.9|891.9|894.8|893.8|895.6|894.6|892.6|891.6|106
1691048400000|2023-08-03 07:40:00|895|894|895|894|896.4|895.4|894.5|893.5|26
1691048700000|2023-08-03 07:45:00|895.1|894.1|892.5|891.5|895.5|894.5|892.5|891.5|95
1691049000000|2023-08-03 07:50:00|892.6|891.6|889.8|888.8|893.1|892.1|888.1|887.1|114
1691049300000|2023-08-03 07:55:00|889.5|888.5|887.8|886.8|890.1|889.1|887.4|886.4|268
1691049600000|2023-08-03 08:00:00|888|887|885.3|884.3|888.3|887.3|885.3|884.3|425
1691049900000|2023-08-03 08:05:00|885.4|884.4|886.9|885.9|887.5|886.5|884.8|883.8|280
1691050200000|2023-08-03 08:10:00|886.8|885.8|886.8|885.8|886.9|885.9|885.9|884.9|70
1691050500000|2023-08-03 08:15:00|886.3|885.3|887.8|886.8|888.8|887.8|886.3|885.3|59
1691050800000|2023-08-03 08:20:00|887.6|886.6|886.8|885.8|889.6|888.6|886|885|438
1691051100000|2023-08-03 08:25:00|886.6|885.6|886.9|885.9|886.9|885.9|885.1|884.1|659
1691051400000|2023-08-03 08:30:00|886.6|885.6|888.3|887.3|889|888|886|885|201
1691051700000|2023-08-03 08:35:00|888.1|887.1|891.3|890.3|892.3|891.3|887.8|886.8|196
1691052000000|2023-08-03 08:40:00|891.1|890.1|890.3|889.3|891.4|890.4|889|888|130
1691052300000|2023-08-03 08:45:00|890.4|889.4|892|891|892.3|891.3|890.3|889.3|90
1691052600000|2023-08-03 08:50:00|892.3|891.3|892|891|892.8|891.8|890.9|889.9|106
1691052900000|2023-08-03 08:55:00|891.9|890.9|892.5|891.5|893.1|892.1|891.5|890.5|50
1691053200000|2023-08-03 09:00:00|892.6|891.6|892.3|891.3|892.8|891.8|892|891|106
1691053500000|2023-08-03 09:05:00|892.4|891.4|891|890|892.4|891.4|890.8|889.8|113
1691053800000|2023-08-03 09:10:00|890.9|889.9|889.6|888.6|891.6|890.6|889.6|888.6|109
1691054100000|2023-08-03 09:15:00|889.3|888.3|888|887|889.9|888.9|887.8|886.8|644
1691054400000|2023-08-03 09:20:00|887.9|886.9|887|886|888.5|887.5|887|886|140
1691054700000|2023-08-03 09:25:00|886.9|885.9|886|885|887.5|886.5|886|885|168
1691055000000|2023-08-03 09:30:00|885.9|884.9|886.8|885.8|887.9|886.9|885.9|884.9|125
1691055300000|2023-08-03 09:35:00|886.9|885.9|887.5|886.5|888|887|886.9|885.9|60
1691055600000|2023-08-03 09:40:00|887.8|886.8|888.3|887.3|888.5|887.5|887.3|886.3|50
1691055900000|2023-08-03 09:45:00|888|887|889.8|888.8|889.8|888.8|888|887|76
1691056200000|2023-08-03 09:50:00|889.9|888.9|890|889|890.6|889.6|889.8|888.8|102
1691056500000|2023-08-03 09:55:00|890.1|889.1|890.8|889.8|891|890|890|889|83
1691056800000|2023-08-03 10:00:00|890.6|889.6|890.9|889.9|891.1|890.1|890.3|889.3|63
1691057100000|2023-08-03 10:05:00|891|890|891.5|890.5|892.3|891.3|890.8|889.8|209
1691057400000|2023-08-03 10:10:00|891.4|890.4|891|890|891.5|890.5|890.8|889.8|103
1691057700000|2023-08-03 10:15:00|891.1|890.1|888.9|887.9|891.5|890.5|888.6|887.6|570
1691058000000|2023-08-03 10:20:00|888.8|887.8|886.3|885.3|889.3|888.3|885.8|884.8|522
1691058300000|2023-08-03 10:25:00|886|885|884.5|883.5|887|886|884.4|883.4|1049
1691058600000|2023-08-03 10:30:00|884.4|883.4|883.3|882.3|884.6|883.6|883.1|882.1|1210
1691058900000|2023-08-03 10:35:00|883.1|882.1|881.6|880.6|883.3|882.3|880.9|879.9|889
1691059200000|2023-08-03 10:40:00|882.1|881.1|881.5|880.5|882.6|881.6|880.9|879.9|418
1691059500000|2023-08-03 10:45:00|881.3|880.3|881.3|880.3|881.5|880.5|880.8|879.8|85
1691059800000|2023-08-03 10:50:00|881.1|880.1|881.9|880.9|882|881|881.1|880.1|293
1691060100000|2023-08-03 10:55:00|881.8|880.8|880.8|879.8|882|881|880.8|879.8|21
1691060400000|2023-08-03 11:00:00|880.9|879.9|882.5|881.5|882.9|881.9|880.8|879.8|195
1691060700000|2023-08-03 11:05:00|882.4|881.4|883.5|882.5|884.1|883.1|882.4|881.4|91
1691061000000|2023-08-03 11:10:00|883.8|882.8|883.4|882.4|883.9|882.9|883.3|882.3|23
1691061300000|2023-08-03 11:15:00|883.5|882.5|882.9|881.9|883.6|882.6|882|881|35
1691061600000|2023-08-03 11:20:00|882.8|881.8|879.3|878.3|882.9|881.9|879|878|187
1691061900000|2023-08-03 11:25:00|879.4|878.4|875.8|874.8|879.4|878.4|874.3|873.3|1515
1691062200000|2023-08-03 11:30:00|875.6|874.6|876.8|875.8|877.5|876.5|875.6|874.6|77
1691062500000|2023-08-03 11:35:00|877|876|875.9|874.9|877|876|875.3|874.3|198
1691062800000|2023-08-03 11:40:00|875.8|874.8|875.3|874.3|876.3|875.3|874.8|873.8|227
1691063100000|2023-08-03 11:45:00|875.4|874.4|874.8|873.8|875.6|874.6|874.5|873.5|10
1691063400000|2023-08-03 11:50:00|874|873|875.5|874.5|876.3|875.3|873.8|872.8|685
1691063700000|2023-08-03 11:55:00|875.8|874.8|877|876|878|877|875.8|874.8|303
1691064000000|2023-08-03 12:00:00|876.9|875.9|877.3|876.3|877.8|876.8|875.3|874.3|113
1691064300000|2023-08-03 12:05:00|877.5|876.5|879.5|878.5|880|879|877.5|876.5|71
1691064600000|2023-08-03 12:10:00|879.8|878.8|878.9|877.9|880|879|878.3|877.3|60
1691064900000|2023-08-03 12:15:00|878.8|877.8|880.5|879.5|881.6|880.6|878.6|877.6|293
1691065200000|2023-08-03 12:20:00|880.6|879.6|882.5|881.5|883|882|879.3|878.3|734
1691065500000|2023-08-03 12:25:00|882|881|883.6|882.6|883.6|882.6|881|880|117
1691065800000|2023-08-03 12:30:00|883.3|882.3|883.4|882.4|883.8|882.8|882.3|881.3|49
1691066100000|2023-08-03 12:35:00|883.5|882.5|881.5|880.5|883.5|882.5|880.8|879.8|34
1691066400000|2023-08-03 12:40:00|881.3|880.3|881.8|880.8|882|881|880.3|879.3|57
1691066700000|2023-08-03 12:45:00|881.5|880.5|882.4|881.4|882.4|881.4|881.5|880.5|69
1691067000000|2023-08-03 12:50:00|882.3|881.3|883.8|882.8|886.8|885.8|881|880|541
1691067300000|2023-08-03 12:55:00|883.9|882.9|892.8|891.8|892.8|891.8|883.9|882.9|403
1691067600000|2023-08-03 13:00:00|893|892|889.3|888.3|894|893|887.9|886.9|152
1691067900000|2023-08-03 13:05:00|889|888|886.8|885.8|891.8|890.8|886.5|885.5|388
1691068200000|2023-08-03 13:10:00|886.4|885.4|885.8|884.8|888.4|887.4|885.8|884.8|51
1691068500000|2023-08-03 13:15:00|885.6|884.6|887.4|886.4|889|888|885|884|426
1691068800000|2023-08-03 13:20:00|887.3|886.3|885.5|884.5|887.4|886.4|884.8|883.8|152
1691069100000|2023-08-03 13:25:00|885.8|884.8|885.1|884.1|886.3|885.3|884.9|883.9|64
1691069400000|2023-08-03 13:30:00|885.3|884.3|885.5|884.5|886|885|884.4|883.4|136
1691069700000|2023-08-03 13:35:00|885.3|884.3|884.5|883.5|889.8|888.8|884.5|883.5|118
1691070000000|2023-08-03 13:40:00|884.6|883.6|886.5|885.5|887.3|886.3|884.4|883.4|72
1691070300000|2023-08-03 13:45:00|886.6|885.6|887.3|886.3|888.1|887.1|885.8|884.8|60
1691070600000|2023-08-03 13:50:00|887.4|886.4|888.1|887.1|888.5|887.5|886|885|438
1691070900000|2023-08-03 13:55:00|888.3|887.3|888.5|887.5|889.5|888.5|887.8|886.8|132
1691071200000|2023-08-03 14:00:00|888.8|887.8|887.3|886.3|889|888|886.3|885.3|327
1691071500000|2023-08-03 14:05:00|886.8|885.8|888.5|887.5|889.3|888.3|885.3|884.3|125
1691071800000|2023-08-03 14:10:00|888.6|887.6|886.8|885.8|889|888|886.3|885.3|49
1691072100000|2023-08-03 14:15:00|886.6|885.6|884.3|883.3|887.1|886.1|884.1|883.1|240
1691072400000|2023-08-03 14:20:00|884.4|883.4|884.6|883.6|885.5|884.5|884|883|265
1691072700000|2023-08-03 14:25:00|884.5|883.5|884.1|883.1|884.6|883.6|883.1|882.1|271
1691073000000|2023-08-03 14:30:00|883.9|882.9|882|881|884.1|883.1|880.9|879.9|636
1691073300000|2023-08-03 14:35:00|881.9|880.9|885.6|884.6|886|885|881.8|880.8|283
1691073600000|2023-08-03 14:40:00|885.9|884.9|886.5|885.5|886.8|885.8|885.4|884.4|180
1691073900000|2023-08-03 14:45:00|886.6|885.6|884.6|883.6|886.9|885.9|884.3|883.3|115
1691074200000|2023-08-03 14:50:00|884.5|883.5|882.3|881.3|884.8|883.8|882.3|881.3|125
1691074500000|2023-08-03 14:55:00|882.5|881.5|882.5|881.5|883.5|882.5|880.3|879.3|413
1691074800000|2023-08-03 15:00:00|882.6|881.6|884|883|885.3|884.3|882.5|881.5|97
1691075100000|2023-08-03 15:05:00|884.3|883.3|889.3|888.3|889.4|888.4|884|883|407
1691075400000|2023-08-03 15:10:00|889.4|888.4|891.8|890.8|893|892|889.3|888.3|593
1691075700000|2023-08-03 15:15:00|892|891|895.3|894.3|895.8|894.8|891.3|890.3|388
1691076000000|2023-08-03 15:20:00|895.4|894.4|895.3|894.3|895.9|894.9|892.8|891.8|959
1691076300000|2023-08-03 15:25:00|895.4|894.4|899|898|901.1|900.1|895.4|894.4|2916
1691076600000|2023-08-03 15:30:00|899.3|898.3|900.4|899.4|901.5|900.5|899.1|898.1|478
1691076900000|2023-08-03 15:35:00|900.3|899.3|899.3|898.3|903|902|899|898|377
1691077200000|2023-08-03 15:40:00|899.1|898.1|898.8|897.8|900|899|898.4|897.4|167
1691077500000|2023-08-03 15:45:00|899|898|898.5|897.5|899.8|898.8|897.8|896.8|88
1691077800000|2023-08-03 15:50:00|898.4|897.4|899|898|899.3|898.3|897.8|896.8|26
1691078100000|2023-08-03 15:55:00|899.3|898.3|896.4|895.4|899.3|898.3|896.4|895.4|129
1691078400000|2023-08-03 16:00:00|896.5|895.5|895.1|894.1|897.4|896.4|894.9|893.9|159
1691078700000|2023-08-03 16:05:00|895.3|894.3|894.8|893.8|896|895|894.3|893.3|166
1691079000000|2023-08-03 16:10:00|895|894|896.6|895.6|896.6|895.6|894.5|893.5|24
1691079300000|2023-08-03 16:15:00|896.8|895.8|897.8|896.8|898.3|897.3|896.5|895.5|183
1691079600000|2023-08-03 16:20:00|897.5|896.5|898.9|897.9|899.3|898.3|897.3|896.3|83
1691079900000|2023-08-03 16:25:00|899|898|901.1|900.1|901.3|900.3|898.8|897.8|161
1691080200000|2023-08-03 16:30:00|901.3|900.3|901.5|900.5|902.3|901.3|901.1|900.1|192
1691080500000|2023-08-03 16:35:00|901.8|900.8|901.8|900.8|902.3|901.3|901.1|900.1|17
1691080800000|2023-08-03 16:40:00|901.5|900.5|903.4|902.4|903.4|902.4|901.4|900.4|68
1691081100000|2023-08-03 16:45:00|903.5|902.5|905.4|904.4|905.4|904.4|903.4|902.4|112
1691081400000|2023-08-03 16:50:00|905.3|904.3|903.8|902.8|905.4|904.4|902.9|901.9|278
1691081700000|2023-08-03 16:55:00|903.5|902.5|905.3|904.3|905.4|904.4|903.5|902.5|194
1691082000000|2023-08-03 17:00:00|905.1|904.1|907.3|906.3|908|907|904.5|903.5|296
1691082300000|2023-08-03 17:05:00|907|906|906|905|907|906|905.3|904.3|90
1691082600000|2023-08-03 17:10:00|906.3|905.3|906.8|905.8|906.8|905.8|905.8|904.8|13
1691082900000|2023-08-03 17:15:00|906.6|905.6|906.1|905.1|907|906|905.5|904.5|45
1691083200000|2023-08-03 17:20:00|906|905|906.8|905.8|906.8|905.8|905|904|13
1691083500000|2023-08-03 17:25:00|906.9|905.9|908|907|909|908|906.8|905.8|59
1691083800000|2023-08-03 17:30:00|908.1|907.1|908|907|909|908|907.9|906.9|36
1691084100000|2023-08-03 17:35:00|907.9|906.9|907|906|907.9|906.9|906.9|905.9|4
1691084400000|2023-08-03 17:40:00|907.1|906.1|906.3|905.3|907.4|906.4|906.3|905.3|62
1691084700000|2023-08-03 17:45:00|906|905|905.1|904.1|906.1|905.1|904.6|903.6|1
1691085000000|2023-08-03 17:50:00|905.3|904.3|904.4|903.4|905.6|904.6|903.8|902.8|27
1691085300000|2023-08-03 17:55:00|904.3|903.3|906|905|906|905|903.3|902.3|72
1691085600000|2023-08-03 18:00:00|905.8|904.8|906.3|905.3|907.3|906.3|904.9|903.9|7
1691085900000|2023-08-03 18:05:00|906.4|905.4|907.5|906.5|907.9|906.9|906.4|905.4|14
1691086200000|2023-08-03 18:10:00|907.8|906.8|906.5|905.5|907.8|906.8|905.8|904.8|126
1691086500000|2023-08-03 18:15:00|906.8|905.8|907|906|907.3|906.3|906.3|905.3|86
1691086800000|2023-08-03 18:20:00|907.1|906.1|909.1|908.1|909.1|908.1|906.5|905.5|280
1691087100000|2023-08-03 18:25:00|908.9|907.9|909.9|908.9|910.4|909.4|908.6|907.6|302
1691087400000|2023-08-03 18:30:00|909.8|908.8|910.3|909.3|910.4|909.4|909.1|908.1|457
1691087700000|2023-08-03 18:35:00|910.4|909.4|911|910|911.4|910.4|910.1|909.1|209
1691088000000|2023-08-03 18:40:00|910.9|909.9|913.3|912.3|913.5|912.5|910.9|909.9|83
1691088300000|2023-08-03 18:45:00|913.4|912.4|913.6|912.6|914|913|913.1|912.1|5
1691088600000|2023-08-03 18:50:00|913.5|912.5|913.9|912.9|913.9|912.9|913.3|912.3|154
1691088900000|2023-08-03 18:55:00|914|913|913.6|912.6|914.5|913.5|913.5|912.5|10
1691089200000|2023-08-03 19:00:00|913.8|912.8|912.5|911.5|913.8|912.8|912.3|911.3|12
1691089500000|2023-08-03 19:05:00|912.4|911.4|912|911|912.5|911.5|911|910|22
1691089800000|2023-08-03 19:10:00|912.1|911.1|912.8|911.8|912.9|911.9|912|911|111
1691090100000|2023-08-03 19:15:00|912.9|911.9|913.5|912.5|913.9|912.9|912.8|911.8|13
1691090400000|2023-08-03 19:20:00|913.4|912.4|913.8|912.8|913.9|912.9|913.3|912.3|25
1691090700000|2023-08-03 19:25:00|913.9|912.9|914|913|914|913|913.8|912.8|2
1691091000000|2023-08-03 19:30:00|913.9|912.9|914.3|913.3|914.3|913.3|913.8|912.8|12
1691091300000|2023-08-03 19:35:00|914.5|913.5|914.1|913.1|914.5|913.5|914|913|0
1691091600000|2023-08-03 19:40:00|914|913|914.3|913.3|914.4|913.4|914|913|0
1691091900000|2023-08-03 19:45:00|914.5|913.5|913.8|912.8|914.5|913.5|913.3|912.3|1
1691092200000|2023-08-03 19:50:00|913.6|912.6|914.1|913.1|914.1|913.1|913.6|912.6|62
1691092500000|2023-08-03 19:55:00|914.5|913.5|914.5|913.5|915.4|914.4|914.3|913.3|157
1691092800000|2023-08-03 20:00:00|914.6|913.6|914.8|913.8|914.8|913.8|914|913|20
1691093100000|2023-08-03 20:05:00|915.1|914.1|914.4|913.4|915.3|914.3|914.4|913.4|7
1691093400000|2023-08-03 20:10:00|914.3|913.3|914.3|913.3|914.5|913.5|913.8|912.8|3
1691093700000|2023-08-03 20:15:00|914|913|914.6|913.6|914.8|913.8|914|913|0
1691094000000|2023-08-03 20:20:00|914.5|913.5|914.8|913.8|915|914|914.5|913.5|0
1691094300000|2023-08-03 20:25:00|914.9|913.9|914.9|913.9|915.3|914.3|914.8|913.8|0
1691094600000|2023-08-03 20:30:00|914.8|913.8|915|914|915.3|914.3|914.6|913.6|15
1691094900000|2023-08-03 20:35:00|914.9|913.9|914.6|913.6|914.9|913.9|914.6|913.6|3
1691095200000|2023-08-03 20:40:00|914.8|913.8|914.8|913.8|914.9|913.9|914.6|913.6|34
1691095500000|2023-08-03 20:45:00|914.9|913.9|914.9|913.9|915|914|914.8|913.8|0
1691095800000|2023-08-03 20:50:00|914.8|913.8|915.1|914.1|915.3|914.3|914.8|913.8|7
1691096100000|2023-08-03 20:55:00|914.9|913.9|915.1|914.1|915.1|914.1|914.8|913.8|33
1691096400000|2023-08-03 21:00:00|915.3|914.3|915.6|912.6|915.6|914.3|915.3|912.6|82
1691097600000|2023-08-03 21:20:00|915|912|915|912|915|912|915|912|0
1691097900000|2023-08-03 21:25:00|914.9|911.9|914.9|911.9|914.9|911.9|914.9|911.9|1
1691098800000|2023-08-03 21:40:00|914.8|911.8|914.8|911.8|914.8|911.8|914.8|911.8|0
1691099700000|2023-08-03 21:55:00|914.5|911.5|914.5|911.5|914.5|911.5|914.5|911.5|0
1691110800000|2023-08-04 01:00:00|915.3|914.3|915.6|914.6|915.6|914.6|915.1|914.1|104
1691111100000|2023-08-04 01:05:00|915.5|914.5|915.3|914.3|915.6|914.6|915.3|914.3|1
1691111400000|2023-08-04 01:10:00|915.4|914.4|914.3|913.3|915.4|914.4|914.3|913.3|0
1691111700000|2023-08-04 01:15:00|914|913|913.5|912.5|914.1|913.1|912.9|911.9|11
1691112000000|2023-08-04 01:20:00|913.3|912.3|912.8|911.8|913.5|912.5|912.6|911.6|1
1691112300000|2023-08-04 01:25:00|912.6|911.6|912.5|911.5|912.8|911.8|912.3|911.3|7
1691112600000|2023-08-04 01:30:00|912.8|911.8|912.5|911.5|912.8|911.8|912.3|911.3|0
1691112900000|2023-08-04 01:35:00|912.6|911.6|911.8|910.8|912.8|911.8|911.6|910.6|1
1691113200000|2023-08-04 01:40:00|911.6|910.6|910.8|909.8|911.6|910.6|910.6|909.6|0
1691113500000|2023-08-04 01:45:00|910.6|909.6|909|908|910.6|909.6|909|908|18
1691113800000|2023-08-04 01:50:00|908.8|907.8|908.4|907.4|908.9|907.9|908.3|907.3|1
1691114100000|2023-08-04 01:55:00|908.3|907.3|907.6|906.6|908.5|907.5|907|906|3
1691114400000|2023-08-04 02:00:00|907.5|906.5|906.6|905.6|907.9|906.9|906.6|905.6|0
1691114700000|2023-08-04 02:05:00|906.5|905.5|906.3|905.3|906.6|905.6|906|905|0
1691115000000|2023-08-04 02:10:00|906.4|905.4|906.4|905.4|906.6|905.6|906.3|905.3|0
1691115300000|2023-08-04 02:15:00|906.5|905.5|907.8|906.8|907.8|906.8|906.5|905.5|1
1691115600000|2023-08-04 02:20:00|907.5|906.5|909.1|908.1|909.1|908.1|907.5|906.5|9
1691115900000|2023-08-04 02:25:00|909.3|908.3|910.6|909.6|910.9|909.9|909.3|908.3|39
1691116200000|2023-08-04 02:30:00|910.5|909.5|910.5|909.5|911|910|909.5|908.5|32
1691116500000|2023-08-04 02:35:00|910.9|909.9|911.5|910.5|911.6|910.6|910.3|909.3|59
1691116800000|2023-08-04 02:40:00|912|911|912|911|912.1|911.1|911.1|910.1|30
1691117100000|2023-08-04 02:45:00|912.1|911.1|912.9|911.9|912.9|911.9|912|911|13
1691117400000|2023-08-04 02:50:00|912.8|911.8|912.3|911.3|912.9|911.9|912|911|16
1691117700000|2023-08-04 02:55:00|912|911|912.9|911.9|913.6|912.6|912|911|88
1691118000000|2023-08-04 03:00:00|912.8|911.8|912.9|911.9|912.9|911.9|912.1|911.1|6
1691118300000|2023-08-04 03:05:00|913|912|913.1|912.1|913.3|912.3|913|912|3
1691118600000|2023-08-04 03:10:00|913.3|912.3|913.4|912.4|913.5|912.5|913.1|912.1|0
1691118900000|2023-08-04 03:15:00|913.1|912.1|913|912|913.3|912.3|913|912|4
1691119200000|2023-08-04 03:20:00|913.1|912.1|913.1|912.1|913.1|912.1|913|912|0
1691119500000|2023-08-04 03:25:00|913|912|913|912|913.1|912.1|913|912|0
1691119800000|2023-08-04 03:30:00|912.9|911.9|912.8|911.8|913|912|912.8|911.8|2
1691120100000|2023-08-04 03:35:00|912.9|911.9|913|912|913.1|912.1|912.9|911.9|0
1691120400000|2023-08-04 03:40:00|912.9|911.9|913|912|913.1|912.1|912.9|911.9|1
1691120700000|2023-08-04 03:45:00|912.8|911.8|912.6|911.6|912.8|911.8|912.5|911.5|1
1691121000000|2023-08-04 03:50:00|912.5|911.5|912.4|911.4|912.6|911.6|912.4|911.4|0
1691121300000|2023-08-04 03:55:00|912.5|911.5|912.5|911.5|912.6|911.6|912.4|911.4|0
1691121600000|2023-08-04 04:00:00|912.6|911.6|912.9|911.9|912.9|911.9|912.5|911.5|0
1691121900000|2023-08-04 04:05:00|913.3|912.3|913.3|912.3|913.4|912.4|913.3|912.3|0
1691122200000|2023-08-04 04:10:00|913.4|912.4|913.3|912.3|913.4|912.4|913.3|912.3|0
1691122500000|2023-08-04 04:15:00|913.4|912.4|913.8|912.8|913.9|912.9|913.4|912.4|0
1691122800000|2023-08-04 04:20:00|914|913|914.1|913.1|914.1|913.1|914|913|1
1691123100000|2023-08-04 04:25:00|914.3|913.3|914.3|913.3|914.3|913.3|914|913|0
1691123400000|2023-08-04 04:30:00|914.4|913.4|914.3|913.3|914.4|913.4|914.3|913.3|0
1691123700000|2023-08-04 04:35:00|914.4|913.4|912.5|911.5|914.4|913.4|912.5|911.5|7
1691124000000|2023-08-04 04:40:00|912.8|911.8|913.3|912.3|913.3|912.3|912.8|911.8|9
1691124300000|2023-08-04 04:45:00|913.4|912.4|913.5|912.5|913.5|912.5|913.4|912.4|1
1691124600000|2023-08-04 04:50:00|913.8|912.8|914|913|914|913|913.8|912.8|0
1691124900000|2023-08-04 04:55:00|913.8|912.8|913.8|912.8|913.8|912.8|913.8|912.8|2
1691125200000|2023-08-04 05:00:00|913.5|912.5|913.5|912.5|913.8|912.8|913.3|912.3|0
1691125500000|2023-08-04 05:05:00|913.8|912.8|913.9|912.9|913.9|912.9|913.8|912.8|0
1691125800000|2023-08-04 05:10:00|914|913|914.1|913.1|914.3|913.3|914|913|0
1691126100000|2023-08-04 05:15:00|914.3|913.3|914.5|913.5|914.6|913.6|914.3|913.3|0
1691126400000|2023-08-04 05:20:00|914.6|913.6|914.4|913.4|914.6|913.6|914.4|913.4|0
1691126700000|2023-08-04 05:25:00|914.3|913.3|912|911|914.3|913.3|911.6|910.6|70
1691127000000|2023-08-04 05:30:00|912.9|911.9|912.3|911.3|912.9|911.9|912.3|911.3|3
1691127300000|2023-08-04 05:35:00|912.4|911.4|912|911|912.4|911.4|911.3|910.3|38
1691127600000|2023-08-04 05:40:00|911.9|910.9|911.5|910.5|912|911|911.5|910.5|6
1691127900000|2023-08-04 05:45:00|911.4|910.4|911.4|910.4|911.4|910.4|911.1|910.1|23
1691128200000|2023-08-04 05:50:00|911.1|910.1|911.3|910.3|911.3|910.3|910.5|909.5|62
1691128500000|2023-08-04 05:55:00|911|910|911.1|910.1|911.1|910.1|911|910|2
1691128800000|2023-08-04 06:00:00|911.4|910.4|912.3|911.3|912.6|911.6|911|910|10
1691129100000|2023-08-04 06:05:00|912.1|911.1|911|910|912.3|911.3|910.9|909.9|53
1691129400000|2023-08-04 06:10:00|910.9|909.9|911.3|910.3|911.3|910.3|910.8|909.8|1
1691129700000|2023-08-04 06:15:00|911.4|910.4|911|910|911.5|910.5|911|910|3
1691130000000|2023-08-04 06:20:00|911.4|910.4|912|911|912|911|911|910|7
1691130300000|2023-08-04 06:25:00|912.4|911.4|912.3|911.3|913.3|912.3|912.3|911.3|7
1691130600000|2023-08-04 06:30:00|912|911|911.1|910.1|912|911|911|910|3
1691130900000|2023-08-04 06:35:00|911|910|911.4|910.4|911.4|910.4|910.6|909.6|21
1691131200000|2023-08-04 06:40:00|911.3|910.3|911.4|910.4|911.4|910.4|911|910|16
1691131500000|2023-08-04 06:45:00|911.3|910.3|912.5|911.5|913.3|912.3|911.1|910.1|53
1691131800000|2023-08-04 06:50:00|912.3|911.3|912.6|911.6|913|912|912.1|911.1|66
1691132100000|2023-08-04 06:55:00|912.8|911.8|913.8|912.8|913.8|912.8|912.5|911.5|40
1691132400000|2023-08-04 07:00:00|913.6|912.6|915.5|914.5|916|915|913.5|912.5|143
1691132700000|2023-08-04 07:05:00|915.3|914.3|914|913|916|915|913.9|912.9|4
1691133000000|2023-08-04 07:10:00|913.9|912.9|915|914|915.5|914.5|913.9|912.9|26
1691133300000|2023-08-04 07:15:00|914.9|913.9|914|913|916|915|913.5|912.5|185
1691133600000|2023-08-04 07:20:00|914.1|913.1|914.4|913.4|915.3|914.3|914|913|226
1691133900000|2023-08-04 07:25:00|914.1|913.1|915.5|914.5|916.5|915.5|913.8|912.8|24
1691134200000|2023-08-04 07:30:00|915.6|914.6|916|915|916.5|915.5|915|914|115
1691134500000|2023-08-04 07:35:00|916.1|915.1|915.8|914.8|916.4|915.4|915.5|914.5|50
1691134800000|2023-08-04 07:40:00|915.6|914.6|910.8|909.8|915.6|914.6|910.6|909.6|50
1691135100000|2023-08-04 07:45:00|910.5|909.5|912.3|911.3|912.3|911.3|910|909|36
1691135400000|2023-08-04 07:50:00|912.4|911.4|912.3|911.3|912.9|911.9|911.8|910.8|14
1691135700000|2023-08-04 07:55:00|912.4|911.4|915.5|914.5|915.8|914.8|912.4|911.4|122
1691136000000|2023-08-04 08:00:00|915.4|914.4|914.3|913.3|915.9|914.9|913.8|912.8|186
1691136300000|2023-08-04 08:05:00|914.1|913.1|914.5|913.5|914.5|913.5|912.4|911.4|157
1691136600000|2023-08-04 08:10:00|914.3|913.3|915.3|914.3|915.8|914.8|913.4|912.4|252
1691136900000|2023-08-04 08:15:00|915|914|912.3|911.3|915.4|914.4|912|911|131
1691137200000|2023-08-04 08:20:00|912.5|911.5|911.8|910.8|913.4|912.4|910.6|909.6|304
1691137500000|2023-08-04 08:25:00|911.9|910.9|913.4|912.4|913.8|912.8|911.8|910.8|178
1691137800000|2023-08-04 08:30:00|913.3|912.3|911.5|910.5|915.3|914.3|911.3|910.3|151
1691138100000|2023-08-04 08:35:00|911.4|910.4|910.3|909.3|912|911|909.4|908.4|219
1691138400000|2023-08-04 08:40:00|910|909|910.9|909.9|911.8|910.8|910|909|43
1691138700000|2023-08-04 08:45:00|910.8|909.8|910.6|909.6|911.5|910.5|910.5|909.5|42
1691139000000|2023-08-04 08:50:00|911|910|910.8|909.8|911.3|910.3|909.8|908.8|142
1691139300000|2023-08-04 08:55:00|910.9|909.9|910.9|909.9|911.5|910.5|910|909|14
1691139600000|2023-08-04 09:00:00|911|910|912|911|912.3|911.3|910.8|909.8|75
1691139900000|2023-08-04 09:05:00|912.3|911.3|913|912|913.1|912.1|912|911|22
1691140200000|2023-08-04 09:10:00|912.8|911.8|911|910|912.8|911.8|910.8|909.8|27
1691140500000|2023-08-04 09:15:00|911.3|910.3|911.3|910.3|912.3|911.3|911|910|17
1691140800000|2023-08-04 09:20:00|911|910|911.3|910.3|911.5|910.5|910|909|19
1691141100000|2023-08-04 09:25:00|911|910|911|910|911.4|910.4|910.5|909.5|19
1691141400000|2023-08-04 09:30:00|910.9|909.9|912.8|911.8|913.1|912.1|910.8|909.8|139
1691141700000|2023-08-04 09:35:00|913|912|912.6|911.6|913|912|912|911|23
1691142000000|2023-08-04 09:40:00|912.5|911.5|913.5|912.5|914.3|913.3|912.5|911.5|588
1691142300000|2023-08-04 09:45:00|913.4|912.4|914|913|914.9|913.9|913.4|912.4|65
1691142600000|2023-08-04 09:50:00|913.9|912.9|914.5|913.5|914.9|913.9|913.8|912.8|127
1691142900000|2023-08-04 09:55:00|914.4|913.4|912.3|911.3|914.4|913.4|911.5|910.5|145
1691143200000|2023-08-04 10:00:00|911.9|910.9|914.3|913.3|914.5|913.5|911.3|910.3|44
1691143500000|2023-08-04 10:05:00|914.1|913.1|913.6|912.6|914.3|913.3|913.1|912.1|102
1691143800000|2023-08-04 10:10:00|913.4|912.4|913.6|912.6|913.6|912.6|913|912|21
1691144100000|2023-08-04 10:15:00|913.8|912.8|914.6|913.6|914.6|913.6|913.8|912.8|12
1691144400000|2023-08-04 10:20:00|914.5|913.5|914.5|913.5|914.9|913.9|914.5|913.5|60
1691144700000|2023-08-04 10:25:00|914.3|913.3|914.9|913.9|915.4|914.4|914.3|913.3|85
1691145000000|2023-08-04 10:30:00|914.8|913.8|913.8|912.8|915.1|914.1|913.8|912.8|13
1691145300000|2023-08-04 10:35:00|913.9|912.9|913.8|912.8|914|913|913.4|912.4|71
1691145600000|2023-08-04 10:40:00|913.9|912.9|913.5|912.5|913.9|912.9|913.3|912.3|9
1691145900000|2023-08-04 10:45:00|913.6|912.6|912.9|911.9|913.8|912.8|912.1|911.1|200
1691146200000|2023-08-04 10:50:00|912.8|911.8|911.9|910.9|912.8|911.8|911.8|910.8|33
1691146500000|2023-08-04 10:55:00|911.8|910.8|911.5|910.5|912.5|911.5|911|910|85
1691146800000|2023-08-04 11:00:00|911.4|910.4|910.9|909.9|911.5|910.5|910.6|909.6|41
1691147100000|2023-08-04 11:05:00|911|910|911|910|911.4|910.4|910.8|909.8|22
1691147400000|2023-08-04 11:10:00|911.1|910.1|909.5|908.5|911.3|910.3|909.3|908.3|48
1691147700000|2023-08-04 11:15:00|909.3|908.3|910.8|909.8|910.8|909.8|909.3|908.3|57
1691148000000|2023-08-04 11:20:00|910.9|909.9|911.6|910.6|911.8|910.8|910.5|909.5|59
1691148300000|2023-08-04 11:25:00|911.5|910.5|911|910|911.6|910.6|910.8|909.8|128
1691148600000|2023-08-04 11:30:00|911.1|910.1|911.8|910.8|912|911|911|910|94
1691148900000|2023-08-04 11:35:00|911.6|910.6|912.3|911.3|912.5|911.5|911.5|910.5|23
1691149200000|2023-08-04 11:40:00|912.1|911.1|910.5|909.5|912.1|911.1|910.5|909.5|325
1691149500000|2023-08-04 11:45:00|910.4|909.4|911.4|910.4|911.6|910.6|910|909|336
1691149800000|2023-08-04 11:50:00|911.5|910.5|910.5|909.5|911.9|910.9|910.3|909.3|322
1691150100000|2023-08-04 11:55:00|911.3|910.3|911.6|910.6|911.9|910.9|909.8|908.8|357
1691150400000|2023-08-04 12:00:00|911.8|910.8|909|908|911.9|910.9|909|908|19
1691150700000|2023-08-04 12:05:00|909.3|908.3|908.8|907.8|909.4|908.4|908.5|907.5|15
1691151000000|2023-08-04 12:10:00|909|908|909.3|908.3|909.5|908.5|907|906|122
1691151300000|2023-08-04 12:15:00|909.4|908.4|907|906|909.4|908.4|907|906|29
1691151600000|2023-08-04 12:20:00|907.3|906.3|906.3|905.3|907.5|906.5|906.3|905.3|47
1691151900000|2023-08-04 12:25:00|906.1|905.1|906.6|905.6|907.4|906.4|905.8|904.8|61
1691152200000|2023-08-04 12:30:00|906.8|905.8|906.5|905.5|909|908|906|905|107
1691152500000|2023-08-04 12:35:00|906.4|905.4|905|904|906.5|905.5|904|903|340
1691152800000|2023-08-04 12:40:00|904.9|903.9|905.6|904.6|906.9|905.9|904.5|903.5|176
1691153100000|2023-08-04 12:45:00|905.8|904.8|906.1|905.1|906.9|905.9|905.8|904.8|58
1691153400000|2023-08-04 12:50:00|906.3|905.3|905|904|906.6|905.6|904.5|903.5|168
1691153700000|2023-08-04 12:55:00|905.1|904.1|907.8|906.8|907.8|906.8|904.8|903.8|493
1691154000000|2023-08-04 13:00:00|907.9|906.9|911.8|910.8|911.8|910.8|906.8|905.8|298
1691154300000|2023-08-04 13:05:00|911.9|910.9|911.5|910.5|913|912|910.3|909.3|129
1691154600000|2023-08-04 13:10:00|911.3|910.3|908.6|907.6|911.6|910.6|908.3|907.3|298
1691154900000|2023-08-04 13:15:00|908.5|907.5|908|907|908.5|907.5|906.6|905.6|63
1691155200000|2023-08-04 13:20:00|907.9|906.9|907.8|906.8|909.4|908.4|907.3|906.3|57
1691155500000|2023-08-04 13:25:00|908|907|909.5|908.5|910.4|909.4|907.8|906.8|18
1691155800000|2023-08-04 13:30:00|909.6|908.6|906|905|911.8|910.8|905.8|904.8|142
1691156100000|2023-08-04 13:35:00|905.8|904.8|905.6|904.6|907.3|906.3|904.6|903.6|167
1691156400000|2023-08-04 13:40:00|905.9|904.9|906.3|905.3|908.3|907.3|905.5|904.5|99
1691156700000|2023-08-04 13:45:00|906|905|904.1|903.1|906.4|905.4|903.8|902.8|310
1691157000000|2023-08-04 13:50:00|904|903|901.1|900.1|904|903|901|900|574
1691157300000|2023-08-04 13:55:00|901|900|899.6|898.6|902.5|901.5|899|898|175
1691157600000|2023-08-04 14:00:00|899.8|898.8|898.6|897.6|900.3|899.3|898.3|897.3|47
1691157900000|2023-08-04 14:05:00|898.5|897.5|897.8|896.8|898.8|897.8|897.4|896.4|203
1691158200000|2023-08-04 14:10:00|897.9|896.9|902.4|901.4|902.5|901.5|897.9|896.9|316
1691158500000|2023-08-04 14:15:00|902.5|901.5|902.1|901.1|903.6|902.6|901.6|900.6|227
1691158800000|2023-08-04 14:20:00|902.3|901.3|902.9|901.9|903.4|902.4|901.1|900.1|377
1691159100000|2023-08-04 14:25:00|903|902|905.3|904.3|905.4|904.4|902|901|323
1691159400000|2023-08-04 14:30:00|905.4|904.4|902.9|901.9|907.8|906.8|902.5|901.5|294
1691159700000|2023-08-04 14:35:00|902.6|901.6|903.3|902.3|903.8|902.8|902.5|901.5|118
1691160000000|2023-08-04 14:40:00|903.4|902.4|904|903|905.6|904.6|902.9|901.9|113
1691160300000|2023-08-04 14:45:00|903.9|902.9|902.6|901.6|903.9|902.9|902.1|901.1|433
1691160600000|2023-08-04 14:50:00|902.5|901.5|903.5|902.5|904.3|903.3|901.8|900.8|367
1691160900000|2023-08-04 14:55:00|903.6|902.6|902.4|901.4|904.3|903.3|901.9|900.9|162
1691161200000|2023-08-04 15:00:00|902.3|901.3|900.5|899.5|902.4|901.4|900.3|899.3|105
1691161500000|2023-08-04 15:05:00|900.4|899.4|902.1|901.1|903.4|902.4|900.3|899.3|195
1691161800000|2023-08-04 15:10:00|902|901|905.4|904.4|905.4|904.4|901.8|900.8|531
1691162100000|2023-08-04 15:15:00|905.8|904.8|903.8|902.8|905.9|904.9|902.3|901.3|630
1691162400000|2023-08-04 15:20:00|903.9|902.9|901.8|900.8|904|903|901.6|900.6|1139
1691162700000|2023-08-04 15:25:00|902.1|901.1|903.6|902.6|904.4|903.4|901.9|900.9|890
1691163000000|2023-08-04 15:30:00|903.4|902.4|903.5|902.5|904.8|903.8|903.3|902.3|227
1691163300000|2023-08-04 15:35:00|903.6|902.6|903.5|902.5|903.6|902.6|902.1|901.1|63
1691163600000|2023-08-04 15:40:00|903.4|902.4|903.5|902.5|904.9|903.9|903|902|197
1691163900000|2023-08-04 15:45:00|903.3|902.3|905|904|905.3|904.3|903.3|902.3|80
1691164200000|2023-08-04 15:50:00|904.8|903.8|904.3|903.3|905.3|904.3|903.3|902.3|37
1691164500000|2023-08-04 15:55:00|904.4|903.4|901.8|900.8|904.8|903.8|901.5|900.5|199
1691164800000|2023-08-04 16:00:00|901.9|900.9|901.6|900.6|903.3|902.3|901.5|900.5|83
1691165100000|2023-08-04 16:05:00|901.5|900.5|900.5|899.5|901.6|900.6|900|899|38
1691165400000|2023-08-04 16:10:00|900.3|899.3|902.3|901.3|902.3|901.3|899.9|898.9|7
1691165700000|2023-08-04 16:15:00|902|901|903.3|902.3|905|904|902|901|61
1691166000000|2023-08-04 16:20:00|903.4|902.4|902.8|901.8|904.6|903.6|902.5|901.5|23
1691166300000|2023-08-04 16:25:00|903|902|902.9|901.9|903.5|902.5|902.5|901.5|23
1691166600000|2023-08-04 16:30:00|903|902|907.3|906.3|907.3|906.3|903|902|97
1691166900000|2023-08-04 16:35:00|907.4|906.4|907.5|906.5|908.4|907.4|907|906|59
1691167200000|2023-08-04 16:40:00|907.3|906.3|908.5|907.5|908.5|907.5|906.9|905.9|18
1691167500000|2023-08-04 16:45:00|908.8|907.8|907.8|906.8|909.6|908.6|907.1|906.1|101
1691167800000|2023-08-04 16:50:00|907.5|906.5|909.5|908.5|910|909|907.3|906.3|58
1691168100000|2023-08-04 16:55:00|909.3|908.3|909|908|909.5|908.5|908.8|907.8|6
1691168400000|2023-08-04 17:00:00|908.9|907.9|909.8|908.8|909.8|908.8|908.3|907.3|2
1691168700000|2023-08-04 17:05:00|909.5|908.5|910|909|910.1|909.1|909.5|908.5|26
1691169000000|2023-08-04 17:10:00|909.8|908.8|908|907|909.8|908.8|907.8|906.8|37
1691169300000|2023-08-04 17:15:00|908.3|907.3|907.5|906.5|908.3|907.3|906.3|905.3|15
1691169600000|2023-08-04 17:20:00|907.3|906.3|906.8|905.8|907.6|906.6|906.3|905.3|11
1691169900000|2023-08-04 17:25:00|906.6|905.6|905.8|904.8|906.8|905.8|905.6|904.6|5
1691170200000|2023-08-04 17:30:00|905.6|904.6|905.9|904.9|906.4|905.4|905.3|904.3|162
1691170500000|2023-08-04 17:35:00|906|905|905|904|906.3|905.3|905|904|30
1691170800000|2023-08-04 17:40:00|904.9|903.9|907.3|906.3|907.3|906.3|904.8|903.8|7
1691171100000|2023-08-04 17:45:00|907.4|906.4|906.1|905.1|907.8|906.8|905.1|904.1|36
1691171400000|2023-08-04 17:50:00|906|905|905.5|904.5|906|905|905.1|904.1|7
1691171700000|2023-08-04 17:55:00|905|904|905|904|905.3|904.3|904|903|17
1691172000000|2023-08-04 18:00:00|904.9|903.9|903.5|902.5|905|904|903.3|902.3|55
1691172300000|2023-08-04 18:05:00|903.3|902.3|902.5|901.5|903.8|902.8|902.1|901.1|44
1691172600000|2023-08-04 18:10:00|902.3|901.3|903|902|903.3|902.3|901.9|900.9|2
1691172900000|2023-08-04 18:15:00|902.9|901.9|901.5|900.5|903.1|902.1|901.3|900.3|22
1691173200000|2023-08-04 18:20:00|901.4|900.4|901|900|902|901|900.5|899.5|34
1691173500000|2023-08-04 18:25:00|901.3|900.3|902.5|901.5|904.3|903.3|900.5|899.5|51
1691173800000|2023-08-04 18:30:00|902.3|901.3|902.4|901.4|903.3|902.3|901.8|900.8|24
1691174100000|2023-08-04 18:35:00|902.5|901.5|902.3|901.3|902.5|901.5|901.9|900.9|10
1691174400000|2023-08-04 18:40:00|902.1|901.1|902|901|902.3|901.3|901.8|900.8|6
1691174700000|2023-08-04 18:45:00|901.9|900.9|900.5|899.5|902|901|900.5|899.5|35
1691175000000|2023-08-04 18:50:00|900.4|899.4|900.3|899.3|901|900|900.3|899.3|13
1691175300000|2023-08-04 18:55:00|900.1|899.1|900|899|900.1|899.1|899.8|898.8|1
1691175600000|2023-08-04 19:00:00|899.8|898.8|900|899|900.3|899.3|899.8|898.8|0
1691175900000|2023-08-04 19:05:00|900.1|899.1|900|899|900.3|899.3|899.8|898.8|0
1691176200000|2023-08-04 19:10:00|899.9|898.9|899.5|898.5|900|899|899.4|898.4|1
1691176500000|2023-08-04 19:15:00|899.4|898.4|899.5|898.5|900|899|899.3|898.3|1
1691176800000|2023-08-04 19:20:00|899.6|898.6|899.5|898.5|899.8|898.8|899.3|898.3|0
1691177100000|2023-08-04 19:25:00|899.4|898.4|899.5|898.5|899.5|898.5|899|898|0
1691177400000|2023-08-04 19:30:00|899.8|898.8|899.4|898.4|899.8|898.8|899.3|898.3|0
1691177700000|2023-08-04 19:35:00|899.3|898.3|899.8|898.8|899.9|898.9|899.3|898.3|1
1691178000000|2023-08-04 19:40:00|900|899|899.5|898.5|900|899|899.3|898.3|0
1691178300000|2023-08-04 19:45:00|899.8|898.8|899.8|898.8|899.8|898.8|899.5|898.5|0
1691178600000|2023-08-04 19:50:00|899.9|898.9|900.3|899.3|900.3|899.3|899.8|898.8|5
1691178900000|2023-08-04 19:55:00|900|899|900.3|899.3|900.5|899.5|900|899|34
1691179200000|2023-08-04 20:00:00|900.5|899.5|900.8|899.8|900.8|899.8|900.5|899.5|0
1691179500000|2023-08-04 20:05:00|900.9|899.9|900.9|899.9|901|900|900.8|899.8|0
1691179800000|2023-08-04 20:10:00|900.8|899.8|900.5|899.5|900.8|899.8|900.3|899.3|1
1691180100000|2023-08-04 20:15:00|900.8|899.8|901.1|900.1|901.3|900.3|900.8|899.8|7
1691180400000|2023-08-04 20:20:00|901|900|901.6|900.6|901.6|900.6|901|900|7
1691180700000|2023-08-04 20:25:00|901.9|900.9|901.3|900.3|901.9|900.9|901.1|900.1|8
1691181000000|2023-08-04 20:30:00|901.4|900.4|901.1|900.1|901.5|900.5|901|900|6
1691181300000|2023-08-04 20:35:00|901.3|900.3|901.4|900.4|901.5|900.5|901.1|900.1|2
1691181600000|2023-08-04 20:40:00|901.6|900.6|902.9|901.9|903.1|902.1|901.4|900.4|27
1691181900000|2023-08-04 20:45:00|904|903|906.5|905.5|906.5|905.5|904|903|18
1691182200000|2023-08-04 20:50:00|906.4|905.4|905.6|904.6|906.4|905.4|905.5|904.5|0
1691182500000|2023-08-04 20:55:00|905.3|904.3|905.4|902.4|905.4|904.3|904|902.1|8
1691370000000|2023-08-07 01:00:00|907.5|906.5|906.5|905.5|908.5|907.5|906.1|905.1|1
1691370300000|2023-08-07 01:05:00|906.6|905.6|905.9|904.9|907.5|906.5|905.5|904.5|1
1691370600000|2023-08-07 01:10:00|905.8|904.8|906.4|905.4|906.4|905.4|905.8|904.8|0
1691370900000|2023-08-07 01:15:00|906.1|905.1|906.1|905.1|907|906|906|905|0
1691371200000|2023-08-07 01:20:00|905.9|904.9|906.1|905.1|906.1|905.1|905.9|904.9|0
1691371500000|2023-08-07 01:25:00|906|905|905.9|904.9|906|905|905.8|904.8|0
1691371800000|2023-08-07 01:30:00|905.8|904.8|904.9|903.9|905.8|904.8|904.6|903.6|0
1691372100000|2023-08-07 01:35:00|905.1|904.1|906.3|905.3|906.4|905.4|905.1|904.1|0
1691372400000|2023-08-07 01:40:00|906.1|905.1|906.5|905.5|906.5|905.5|906|905|0
1691372700000|2023-08-07 01:45:00|906.6|905.6|908|907|909|908|906.6|905.6|5
1691373000000|2023-08-07 01:50:00|908.4|907.4|908.3|907.3|908.4|907.4|908|907|0
1691373300000|2023-08-07 01:55:00|908.1|907.1|908.4|907.4|908.8|907.8|908.1|907.1|1
1691373600000|2023-08-07 02:00:00|908.5|907.5|907.8|906.8|908.5|907.5|907.6|906.6|0
1691373900000|2023-08-07 02:05:00|907.6|906.6|907.1|906.1|907.8|906.8|907.1|906.1|0
1691374200000|2023-08-07 02:10:00|907.4|906.4|907.1|906.1|907.4|906.4|907|906|0
1691374500000|2023-08-07 02:15:00|907|906|907|906|907.1|906.1|906.9|905.9|0
1691374800000|2023-08-07 02:20:00|906.8|905.8|906.9|905.9|907.1|906.1|906.8|905.8|0
1691375100000|2023-08-07 02:25:00|906.6|905.6|905.6|904.6|906.6|905.6|905.5|904.5|1
1691375400000|2023-08-07 02:30:00|905.5|904.5|905.3|904.3|905.5|904.5|905.1|904.1|2
1691375700000|2023-08-07 02:35:00|906|905|905.4|904.4|906.1|905.1|905.4|904.4|1
1691376000000|2023-08-07 02:40:00|905.6|904.6|905.5|904.5|905.6|904.6|905.4|904.4|0
1691376300000|2023-08-07 02:45:00|905.6|904.6|905.1|904.1|905.6|904.6|905|904|0
1691376600000|2023-08-07 02:50:00|905|904|905|904|905.1|904.1|904.9|903.9|0
1691376900000|2023-08-07 02:55:00|905.1|904.1|905.1|904.1|905.1|904.1|905|904|0
1691377200000|2023-08-07 03:00:00|905|904|904.4|903.4|905.3|904.3|904.4|903.4|4
1691377500000|2023-08-07 03:05:00|904.3|903.3|905|904|905.3|904.3|903.9|902.9|2
1691377800000|2023-08-07 03:10:00|904.9|903.9|905|904|905|904|904.9|903.9|0
1691378100000|2023-08-07 03:15:00|905.1|904.1|905|904|905.1|904.1|904.8|903.8|0
1691378400000|2023-08-07 03:20:00|904.9|903.9|904.8|903.8|905|904|904.8|903.8|0
1691378700000|2023-08-07 03:25:00|904.6|903.6|904.4|903.4|904.6|903.6|904.3|903.3|0
1691379000000|2023-08-07 03:30:00|904.3|903.3|904.4|903.4|904.4|903.4|904.3|903.3|0
1691379600000|2023-08-07 03:40:00|904.8|903.8|905.3|904.3|905.3|904.3|904.8|903.8|11
1691379900000|2023-08-07 03:45:00|905.1|904.1|905.5|904.5|905.5|904.5|905.1|904.1|3
1691380200000|2023-08-07 03:50:00|905.4|904.4|905.4|904.4|905.5|904.5|905.4|904.4|0
1691380800000|2023-08-07 04:00:00|905.1|904.1|905.1|904.1|905.1|904.1|904.9|903.9|2
1691381100000|2023-08-07 04:05:00|905|904|904.3|903.3|905.1|904.1|904.3|903.3|0
1691381400000|2023-08-07 04:10:00|904.4|903.4|904.4|903.4|904.4|903.4|904.4|903.4|1
1691381700000|2023-08-07 04:15:00|904.3|903.3|904.3|903.3|904.4|903.4|904.3|903.3|0
1691382000000|2023-08-07 04:20:00|904.4|903.4|904.4|903.4|904.4|903.4|904.3|903.3|1
1691382300000|2023-08-07 04:25:00|904.5|903.5|904.6|903.6|904.6|903.6|904.5|903.5|5
1691382600000|2023-08-07 04:30:00|904.5|903.5|903.9|902.9|904.5|903.5|903.8|902.8|0
1691382900000|2023-08-07 04:35:00|904|903|904.4|903.4|904.4|903.4|903.6|902.6|1
1691383200000|2023-08-07 04:40:00|904.3|903.3|904.4|903.4|904.4|903.4|904.3|903.3|0
1691383500000|2023-08-07 04:45:00|904.3|903.3|904.3|903.3|904.3|903.3|904.3|903.3|0
1691383800000|2023-08-07 04:50:00|904.4|903.4|904.4|903.4|904.4|903.4|904.3|903.3|0
1691384100000|2023-08-07 04:55:00|904.5|903.5|904.5|903.5|904.5|903.5|904.5|903.5|5
1691384400000|2023-08-07 05:00:00|904.3|903.3|904.5|903.5|904.5|903.5|904.3|903.3|0
1691384700000|2023-08-07 05:05:00|904.3|903.3|903.8|902.8|904.3|903.3|903.3|902.3|0
1691385000000|2023-08-07 05:10:00|903.9|902.9|904.1|903.1|904.3|903.3|903.9|902.9|0
1691385300000|2023-08-07 05:15:00|904.3|903.3|904.4|903.4|904.5|903.5|904.3|903.3|0
1691385600000|2023-08-07 05:20:00|904.6|903.6|904.6|903.6|904.6|903.6|904.6|903.6|0
1691385900000|2023-08-07 05:25:00|904.9|903.9|904.9|903.9|905|904|904.8|903.8|0
1691386200000|2023-08-07 05:30:00|904.8|903.8|904|903|904.9|903.9|904|903|5
1691386500000|2023-08-07 05:35:00|903.8|902.8|903.8|902.8|904|903|903.3|902.3|14
1691386800000|2023-08-07 05:40:00|903.6|902.6|903|902|903.8|902.8|902.8|901.8|16
1691387100000|2023-08-07 05:45:00|902.9|901.9|904.1|903.1|904.1|903.1|902.9|901.9|9
1691387400000|2023-08-07 05:50:00|904.4|903.4|904.4|903.4|904.6|903.6|904.3|903.3|0
1691387700000|2023-08-07 05:55:00|904.3|903.3|904.5|903.5|904.5|903.5|904|903|0
1691388000000|2023-08-07 06:00:00|904.6|903.6|904.8|903.8|905.3|904.3|904.5|903.5|3
1691388300000|2023-08-07 06:05:00|904.9|903.9|904.8|903.8|905.4|904.4|904.5|903.5|6
1691388600000|2023-08-07 06:10:00|904.6|903.6|905.8|904.8|906.3|905.3|904.5|903.5|7
1691388900000|2023-08-07 06:15:00|905.9|904.9|906.3|905.3|906.4|905.4|905.9|904.9|7
1691389200000|2023-08-07 06:20:00|906.1|905.1|905.9|904.9|906.3|905.3|905.8|904.8|3
1691389500000|2023-08-07 06:25:00|905.8|904.8|905|904|905.9|904.9|904.9|903.9|11
1691389800000|2023-08-07 06:30:00|905.1|904.1|904.6|903.6|906|905|904.6|903.6|1
1691390100000|2023-08-07 06:35:00|904.8|903.8|905.8|904.8|905.8|904.8|904.4|903.4|16
1691390400000|2023-08-07 06:40:00|905.6|904.6|905.8|904.8|906|905|905|904|19
1691390700000|2023-08-07 06:45:00|905.9|904.9|905|904|905.9|904.9|904.8|903.8|9
1691391000000|2023-08-07 06:50:00|904.9|903.9|904.6|903.6|905|904|904.5|903.5|2
1691391300000|2023-08-07 06:55:00|905|904|905.8|904.8|906.1|905.1|904.5|903.5|86
1691391600000|2023-08-07 07:00:00|905.9|904.9|905.8|904.8|906.4|905.4|905.1|904.1|2
1691391900000|2023-08-07 07:05:00|905.9|904.9|908.3|907.3|908.4|907.4|905.9|904.9|17
1691392200000|2023-08-07 07:10:00|908|907|908.5|907.5|908.6|907.6|907.9|906.9|55
1691392500000|2023-08-07 07:15:00|908.6|907.6|906.1|905.1|908.6|907.6|906.1|905.1|53
1691392800000|2023-08-07 07:20:00|906.3|905.3|908.1|907.1|908.5|907.5|906.3|905.3|77
1691393100000|2023-08-07 07:25:00|908|907|908.3|907.3|909.1|908.1|908|907|22
1691393400000|2023-08-07 07:30:00|908.4|907.4|908|907|908.5|907.5|907.6|906.6|107
1691393700000|2023-08-07 07:35:00|908.1|907.1|906.3|905.3|908.3|907.3|905.9|904.9|43
1691394000000|2023-08-07 07:40:00|906.4|905.4|902.9|901.9|906.4|905.4|902.6|901.6|322
1691394300000|2023-08-07 07:45:00|903|902|901.6|900.6|903|902|901.3|900.3|115
1691394600000|2023-08-07 07:50:00|901.8|900.8|901.8|900.8|902.3|901.3|901.3|900.3|198
1691394900000|2023-08-07 07:55:00|901.6|900.6|902.4|901.4|902.5|901.5|901|900|57
1691395200000|2023-08-07 08:00:00|902.5|901.5|900.3|899.3|902.5|901.5|899.6|898.6|377
1691395500000|2023-08-07 08:05:00|900.4|899.4|898.4|897.4|900.8|899.8|898.4|897.4|429
1691395800000|2023-08-07 08:10:00|898.5|897.5|898|897|899|898|897.8|896.8|169
1691396100000|2023-08-07 08:15:00|898.3|897.3|897|896|898.5|897.5|896.9|895.9|121
1691396400000|2023-08-07 08:20:00|897.1|896.1|898.8|897.8|898.8|897.8|895.1|894.1|747
1691396700000|2023-08-07 08:25:00|898.9|897.9|897.5|896.5|898.9|897.9|896.6|895.6|575
1691397000000|2023-08-07 08:30:00|897.8|896.8|897.1|896.1|897.8|896.8|896.1|895.1|194
1691397300000|2023-08-07 08:35:00|896.8|895.8|892.6|891.6|897.1|896.1|892.5|891.5|646
1691397600000|2023-08-07 08:40:00|893|892|892.5|891.5|894|893|892.5|891.5|40
1691397900000|2023-08-07 08:45:00|892.4|891.4|892.3|891.3|893.1|892.1|892|891|296
1691398200000|2023-08-07 08:50:00|892.1|891.1|895.4|894.4|895.4|894.4|891.9|890.9|269
1691398500000|2023-08-07 08:55:00|895.3|894.3|894.8|893.8|896.3|895.3|894.8|893.8|94
1691398800000|2023-08-07 09:00:00|894.5|893.5|895.8|894.8|896.4|895.4|894.5|893.5|76
1691399100000|2023-08-07 09:05:00|895.6|894.6|895.3|894.3|896.1|895.1|895.1|894.1|35
1691399400000|2023-08-07 09:10:00|895.5|894.5|895|894|898.3|897.3|894.8|893.8|120
1691399700000|2023-08-07 09:15:00|895.1|894.1|895.4|894.4|896|895|894.4|893.4|39
1691400000000|2023-08-07 09:20:00|895.1|894.1|894.5|893.5|895.1|894.1|894|893|26
1691400300000|2023-08-07 09:25:00|894.8|893.8|894.1|893.1|896.1|895.1|894.1|893.1|30
1691400600000|2023-08-07 09:30:00|894.8|893.8|894.5|893.5|895.8|894.8|894.4|893.4|46
1691400900000|2023-08-07 09:35:00|894.8|893.8|892.6|891.6|894.8|893.8|892.5|891.5|255
1691401200000|2023-08-07 09:40:00|892.5|891.5|892.6|891.6|893.4|892.4|891.8|890.8|123
1691401500000|2023-08-07 09:45:00|892.3|891.3|892.5|891.5|892.8|891.8|891.8|890.8|14
1691401800000|2023-08-07 09:50:00|892.8|891.8|892.8|891.8|892.9|891.9|892|891|34
1691402100000|2023-08-07 09:55:00|892.9|891.9|895|894|895.4|894.4|892.8|891.8|335
1691402400000|2023-08-07 10:00:00|895.1|894.1|894.6|893.6|895.4|894.4|894.5|893.5|159
1691402700000|2023-08-07 10:05:00|894.8|893.8|895|894|895.3|894.3|894.6|893.6|32
1691403000000|2023-08-07 10:10:00|895.1|894.1|894.1|893.1|895.3|894.3|893.9|892.9|50
1691403300000|2023-08-07 10:15:00|894|893|894.9|893.9|895|894|893.6|892.6|10
1691403600000|2023-08-07 10:20:00|894.8|893.8|894.5|893.5|895.4|894.4|894.3|893.3|62
1691403900000|2023-08-07 10:25:00|894.4|893.4|893|892|894.9|893.9|892.9|891.9|78
1691404200000|2023-08-07 10:30:00|893.3|892.3|893.9|892.9|893.9|892.9|892.9|891.9|109
1691404500000|2023-08-07 10:35:00|893.8|892.8|894.4|893.4|894.8|893.8|893.8|892.8|25
1691404800000|2023-08-07 10:40:00|894.3|893.3|894.1|893.1|895.3|894.3|894|893|39
1691405100000|2023-08-07 10:45:00|894.3|893.3|895.5|894.5|895.5|894.5|894|893|67
1691405400000|2023-08-07 10:50:00|895.4|894.4|894.9|893.9|895.6|894.6|894.9|893.9|70
1691405700000|2023-08-07 10:55:00|894.8|893.8|894.9|893.9|895.1|894.1|894.6|893.6|31
1691406000000|2023-08-07 11:00:00|894.8|893.8|893.3|892.3|895.1|894.1|892.9|891.9|155
1691406300000|2023-08-07 11:05:00|893.4|892.4|893.9|892.9|894|893|892.9|891.9|365
1691406600000|2023-08-07 11:10:00|893.6|892.6|893.4|892.4|894|893|893.4|892.4|214
1691406900000|2023-08-07 11:15:00|893.1|892.1|893.4|892.4|893.6|892.6|892.5|891.5|65
1691407200000|2023-08-07 11:20:00|893.3|892.3|893|892|893.4|892.4|892.9|891.9|56
1691407500000|2023-08-07 11:25:00|893.1|892.1|893.3|892.3|893.4|892.4|892.6|891.6|58
1691407800000|2023-08-07 11:30:00|893.4|892.4|893.8|892.8|894.4|893.4|893.3|892.3|49
1691408100000|2023-08-07 11:35:00|894|893|893.8|892.8|894.8|893.8|893.4|892.4|274
1691408400000|2023-08-07 11:40:00|894|893|894.5|893.5|894.8|893.8|893.5|892.5|45
1691408700000|2023-08-07 11:45:00|894.4|893.4|894.9|893.9|895|894|894.3|893.3|90
1691409000000|2023-08-07 11:50:00|895|894|894.9|893.9|896.1|895.1|894.9|893.9|157
1691409300000|2023-08-07 11:55:00|894.8|893.8|895.1|894.1|895.4|894.4|894.6|893.6|42
1691409600000|2023-08-07 12:00:00|895.3|894.3|897.5|896.5|898.4|897.4|895.1|894.1|244
1691409900000|2023-08-07 12:05:00|897.6|896.6|899.4|898.4|899.5|898.5|897.5|896.5|143
1691410200000|2023-08-07 12:10:00|899.5|898.5|897.9|896.9|899.6|898.6|897.1|896.1|61
1691410500000|2023-08-07 12:15:00|897.8|896.8|895.6|894.6|898.4|897.4|895.4|894.4|103
1691410800000|2023-08-07 12:20:00|895.5|894.5|895.1|894.1|895.9|894.9|894.8|893.8|24
1691411100000|2023-08-07 12:25:00|895|894|893.4|892.4|896|895|893.3|892.3|53
1691411400000|2023-08-07 12:30:00|893.3|892.3|894.8|893.8|894.9|893.9|892.6|891.6|73
1691411700000|2023-08-07 12:35:00|894.5|893.5|894.6|893.6|895.5|894.5|894.5|893.5|19
1691412000000|2023-08-07 12:40:00|894.4|893.4|894.8|893.8|895.3|894.3|893.8|892.8|15
1691412300000|2023-08-07 12:45:00|894.9|893.9|895|894|895.9|894.9|894|893|20
1691412600000|2023-08-07 12:50:00|894.8|893.8|894|893|895.8|894.8|893.5|892.5|131
1691412900000|2023-08-07 12:55:00|894.1|893.1|895|894|895|894|893|892|315
1691413200000|2023-08-07 13:00:00|895.3|894.3|896.8|895.8|899|898|895.3|894.3|213
1691413500000|2023-08-07 13:05:00|897|896|899.5|898.5|899.5|898.5|897|896|97
1691413800000|2023-08-07 13:10:00|899.6|898.6|896.6|895.6|900.1|899.1|896.3|895.3|83
1691414100000|2023-08-07 13:15:00|896.4|895.4|897.8|896.8|898.4|897.4|896.1|895.1|33
1691414400000|2023-08-07 13:20:00|897.6|896.6|896.9|895.9|898.1|897.1|896.8|895.8|49
1691414700000|2023-08-07 13:25:00|896.8|895.8|896.5|895.5|897.1|896.1|894.4|893.4|96
1691415000000|2023-08-07 13:30:00|896.6|895.6|895|894|896.8|895.8|892.8|891.8|140
1691415300000|2023-08-07 13:35:00|894.6|893.6|895.8|894.8|896.3|895.3|892.8|891.8|85
1691415600000|2023-08-07 13:40:00|895.6|894.6|895.6|894.6|898|897|895.5|894.5|97
1691415900000|2023-08-07 13:45:00|895.8|894.8|894.6|893.6|897.3|896.3|894.4|893.4|30
1691416200000|2023-08-07 13:50:00|894.8|893.8|893.3|892.3|895.8|894.8|892.6|891.6|180
1691416500000|2023-08-07 13:55:00|893|892|894|893|894.8|893.8|892.8|891.8|20
1691416800000|2023-08-07 14:00:00|894.1|893.1|891.3|890.3|894.3|893.3|890.4|889.4|366
1691417100000|2023-08-07 14:05:00|890.8|889.8|887.8|886.8|890.8|889.8|887.8|886.8|331
1691417400000|2023-08-07 14:10:00|887.9|886.9|889.1|888.1|890.5|889.5|887.8|886.8|138
1691417700000|2023-08-07 14:15:00|889|888|887.5|886.5|889|888|887.3|886.3|258
1691418000000|2023-08-07 14:20:00|887.3|886.3|888.5|887.5|888.5|887.5|885.5|884.5|287
1691418300000|2023-08-07 14:25:00|888.3|887.3|888|887|889.9|888.9|887.3|886.3|211
1691418600000|2023-08-07 14:30:00|887.9|886.9|889.3|888.3|889.3|888.3|886.5|885.5|271
1691418900000|2023-08-07 14:35:00|889.4|888.4|888|887|889.8|888.8|887.4|886.4|119
1691419200000|2023-08-07 14:40:00|887.8|886.8|889|888|889.8|888.8|887.5|886.5|78
1691419500000|2023-08-07 14:45:00|889.1|888.1|891.3|890.3|892.3|891.3|888.1|887.1|539
1691419800000|2023-08-07 14:50:00|891.4|890.4|888.6|887.6|892.3|891.3|888.4|887.4|145
1691420100000|2023-08-07 14:55:00|888.5|887.5|889.6|888.6|890.5|889.5|887.9|886.9|55
1691420400000|2023-08-07 15:00:00|889.9|888.9|889.3|888.3|890.4|889.4|886.8|885.8|1452
1691420700000|2023-08-07 15:05:00|889.4|888.4|887.6|886.6|890.1|889.1|887.5|886.5|388
1691421000000|2023-08-07 15:10:00|887.4|886.4|887.4|886.4|889.1|888.1|886.1|885.1|248
1691421300000|2023-08-07 15:15:00|887.3|886.3|890.5|889.5|890.5|889.5|886.6|885.6|306
1691421600000|2023-08-07 15:20:00|890.8|889.8|892.6|891.6|892.8|891.8|889.4|888.4|376
1691421900000|2023-08-07 15:25:00|892.8|891.8|888.9|887.9|892.9|891.9|888|887|923
1691422200000|2023-08-07 15:30:00|888.8|887.8|887.3|886.3|889|888|886.8|885.8|464
1691422500000|2023-08-07 15:35:00|887.1|886.1|887.8|886.8|890|889|886.8|885.8|548
1691422800000|2023-08-07 15:40:00|887.6|886.6|886.1|885.1|887.9|886.9|886|885|651
1691423100000|2023-08-07 15:45:00|886.3|885.3|888.5|887.5|888.8|887.8|886.3|885.3|180
1691423400000|2023-08-07 15:50:00|888.8|887.8|888.5|887.5|891|890|888.5|887.5|56
1691423700000|2023-08-07 15:55:00|888.8|887.8|889.9|888.9|889.9|888.9|888|887|50
1691424000000|2023-08-07 16:00:00|889.8|888.8|889.8|888.8|890.6|889.6|889.3|888.3|40
1691424300000|2023-08-07 16:05:00|890|889|889.8|888.8|890.3|889.3|888.3|887.3|71
1691424600000|2023-08-07 16:10:00|889.5|888.5|888.3|887.3|890|889|888.3|887.3|5
1691424900000|2023-08-07 16:15:00|888.1|887.1|889.9|888.9|890.3|889.3|888|887|17
1691425200000|2023-08-07 16:20:00|890|889|889.5|888.5|890.6|889.6|889.1|888.1|69
1691425500000|2023-08-07 16:25:00|889.4|888.4|887.8|886.8|889.5|888.5|887.3|886.3|298
1691425800000|2023-08-07 16:30:00|887.6|886.6|886.5|885.5|888.4|887.4|886.3|885.3|165
1691426100000|2023-08-07 16:35:00|886.8|885.8|886.4|885.4|886.9|885.9|886.3|885.3|40
1691426400000|2023-08-07 16:40:00|886.5|885.5|886.8|885.8|888.4|887.4|885.9|884.9|230
1691426700000|2023-08-07 16:45:00|887.1|886.1|888.6|887.6|889.3|888.3|887|886|38
1691427000000|2023-08-07 16:50:00|888.5|887.5|887.8|886.8|888.5|887.5|887.6|886.6|84
1691427300000|2023-08-07 16:55:00|887.6|886.6|887.4|886.4|888|887|887.1|886.1|56
1691427600000|2023-08-07 17:00:00|887.8|886.8|887.3|886.3|888.3|887.3|887.3|886.3|149
1691427900000|2023-08-07 17:05:00|887.4|886.4|887.8|886.8|887.8|886.8|887.1|886.1|10
1691428200000|2023-08-07 17:10:00|887.5|886.5|887|886|888|887|886.6|885.6|14
1691428500000|2023-08-07 17:15:00|887.3|886.3|888.9|887.9|888.9|887.9|887.3|886.3|9
1691428800000|2023-08-07 17:20:00|888.8|887.8|888.8|887.8|889|888|888.5|887.5|7
1691429100000|2023-08-07 17:25:00|888.6|887.6|889.5|888.5|890.3|889.3|888.5|887.5|15
1691429400000|2023-08-07 17:30:00|889.6|888.6|889.1|888.1|890.5|889.5|889|888|20
1691429700000|2023-08-07 17:35:00|889.3|888.3|889.5|888.5|889.9|888.9|889.1|888.1|30
1691430000000|2023-08-07 17:40:00|889.8|888.8|888.5|887.5|889.9|888.9|888|887|103
1691430300000|2023-08-07 17:45:00|888.3|887.3|887.9|886.9|888.6|887.6|887.3|886.3|232
1691430600000|2023-08-07 17:50:00|887.8|886.8|886.3|885.3|888|887|885.6|884.6|674
1691430900000|2023-08-07 17:55:00|886.1|885.1|885.1|884.1|886.6|885.6|885|884|67
1691431200000|2023-08-07 18:00:00|885.3|884.3|885|884|886.3|885.3|885|884|82
1691431500000|2023-08-07 18:05:00|884.9|883.9|884.5|883.5|885|884|884.1|883.1|39
1691431800000|2023-08-07 18:10:00|884.8|883.8|884.3|883.3|885.1|884.1|883.9|882.9|45
1691432100000|2023-08-07 18:15:00|884.5|883.5|884.8|883.8|885|884|883|882|129
1691432400000|2023-08-07 18:20:00|884.9|883.9|884|883|885.5|884.5|883.8|882.8|13
1691432700000|2023-08-07 18:25:00|883.8|882.8|884|883|884.8|883.8|883.3|882.3|33
1691433000000|2023-08-07 18:30:00|883.9|882.9|885.3|884.3|885.3|884.3|883.5|882.5|40
1691433300000|2023-08-07 18:35:00|885.5|884.5|886|885|886.4|885.4|885.3|884.3|6
1691433600000|2023-08-07 18:40:00|886.1|885.1|886.8|885.8|886.8|885.8|886|885|2
1691433900000|2023-08-07 18:45:00|886.6|885.6|887|886|887.3|886.3|886.4|885.4|3
1691434200000|2023-08-07 18:50:00|886.9|885.9|887.8|886.8|887.8|886.8|886.8|885.8|6
1691434500000|2023-08-07 18:55:00|887.6|886.6|888|887|888.3|887.3|887.3|886.3|0
1691434800000|2023-08-07 19:00:00|887.8|886.8|887.5|886.5|888|887|887.5|886.5|0
1691435100000|2023-08-07 19:05:00|887.6|886.6|886.8|885.8|887.6|886.6|886.5|885.5|2
1691435400000|2023-08-07 19:10:00|887|886|886.6|885.6|887|886|886.6|885.6|1
1691435700000|2023-08-07 19:15:00|886.8|885.8|886.5|885.5|886.8|885.8|886.3|885.3|0
1691436000000|2023-08-07 19:20:00|886.4|885.4|886.8|885.8|886.8|885.8|886.3|885.3|1
1691436300000|2023-08-07 19:25:00|886.6|885.6|887|886|887|886|886.6|885.6|1
1691436600000|2023-08-07 19:30:00|887.3|886.3|887.3|886.3|887.3|886.3|887|886|27
1691436900000|2023-08-07 19:35:00|887.5|886.5|887.8|886.8|888|887|887.5|886.5|27
1691437200000|2023-08-07 19:40:00|887.5|886.5|887.3|886.3|887.5|886.5|887.3|886.3|2
1691437500000|2023-08-07 19:45:00|887.4|886.4|887.8|886.8|888|887|887.4|886.4|6
1691437800000|2023-08-07 19:50:00|888|887|888.1|887.1|888.5|887.5|887.8|886.8|14
1691438100000|2023-08-07 19:55:00|888|887|888.3|887.3|888.8|887.8|887.8|886.8|29
1691438400000|2023-08-07 20:00:00|888.4|887.4|888.4|887.4|888.6|887.6|888.3|887.3|28
1691438700000|2023-08-07 20:05:00|888.3|887.3|888.1|887.1|888.4|887.4|888|887|0
1691439000000|2023-08-07 20:10:00|887.9|886.9|888.3|887.3|888.3|887.3|887.9|886.9|0
1691439300000|2023-08-07 20:15:00|888.4|887.4|888.5|887.5|888.9|887.9|888.3|887.3|19
1691439600000|2023-08-07 20:20:00|888.6|887.6|888.6|887.6|889.1|888.1|888.5|887.5|15
1691439900000|2023-08-07 20:25:00|888.5|887.5|888.9|887.9|888.9|887.9|888.5|887.5|0
1691440200000|2023-08-07 20:30:00|888.8|887.8|888.5|887.5|888.9|887.9|888.5|887.5|0
1691440500000|2023-08-07 20:35:00|888.6|887.6|888|887|888.6|887.6|888|887|2
1691440800000|2023-08-07 20:40:00|887.8|886.8|888|887|888|887|887.8|886.8|1
1691441100000|2023-08-07 20:45:00|887.9|886.9|888.1|887.1|888.4|887.4|887.9|886.9|0
1691441400000|2023-08-07 20:50:00|888|887|888.3|887.3|888.6|887.6|888|887|0
1691441700000|2023-08-07 20:55:00|888.1|887.1|888|887|888.3|887.3|887.8|886.8|19
1691442000000|2023-08-07 21:00:00|888.3|887.3|888.9|887.9|889.6|888|888.3|886.5|0
1691442300000|2023-08-07 21:05:00|889|888|889|888|889|888|889|888|0
1691443800000|2023-08-07 21:30:00|889.6|888.6|889.4|888.4|889.6|888.6|889.4|888.4|4
1691444400000|2023-08-07 21:40:00|889.6|888.6|889.6|888.6|889.6|888.6|889.6|888.6|0
1691445300000|2023-08-07 21:55:00|889.9|888.9|890.1|889.1|890.1|889.1|889.9|888.9|5
1691456400000|2023-08-08 01:00:00|887.4|886.4|886|885|887.5|886.5|885.8|884.8|1
1691456700000|2023-08-08 01:05:00|886.1|885.1|886.6|885.6|887.3|886.3|886.1|885.1|3
1691457000000|2023-08-08 01:10:00|886.5|885.5|886.5|885.5|886.8|885.8|886|885|0
1691457300000|2023-08-08 01:15:00|886.6|885.6|885.9|884.9|886.6|885.6|885.8|884.8|0
1691457600000|2023-08-08 01:20:00|886|885|884.8|883.8|886.1|885.1|884.8|883.8|60
1691457900000|2023-08-08 01:25:00|884.6|883.6|884.8|883.8|884.8|883.8|884.4|883.4|0
1691458200000|2023-08-08 01:30:00|885|884|885.3|884.3|885.5|884.5|885|884|1
1691458500000|2023-08-08 01:35:00|885.1|884.1|884.8|883.8|885.1|884.1|884.3|883.3|2
1691458800000|2023-08-08 01:40:00|884.6|883.6|884.4|883.4|884.8|883.8|884|883|9
1691459100000|2023-08-08 01:45:00|884.3|883.3|883.8|882.8|884.3|883.3|883.6|882.6|4
1691459400000|2023-08-08 01:50:00|883.9|882.9|883.8|882.8|884.3|883.3|883.8|882.8|0
1691459700000|2023-08-08 01:55:00|884|883|883|882|884|883|883|882|4
1691460000000|2023-08-08 02:00:00|883.1|882.1|882.8|881.8|883.3|882.3|882.8|881.8|4
1691460300000|2023-08-08 02:05:00|882.9|881.9|882.9|881.9|883|882|882.9|881.9|0
1691460600000|2023-08-08 02:10:00|883|882|882.8|881.8|883|882|882.5|881.5|1
1691460900000|2023-08-08 02:15:00|882.9|881.9|882.9|881.9|883|882|882.8|881.8|1
1691461200000|2023-08-08 02:20:00|882.8|881.8|882.8|881.8|883|882|882.8|881.8|0
1691461500000|2023-08-08 02:25:00|882.9|881.9|882.9|881.9|883.1|882.1|882.8|881.8|4
1691461800000|2023-08-08 02:30:00|882.8|881.8|882.8|881.8|882.9|881.9|882.5|881.5|1
1691462100000|2023-08-08 02:35:00|882.5|881.5|883.3|882.3|883.3|882.3|882.5|881.5|1
1691462400000|2023-08-08 02:40:00|883.1|882.1|883|882|883.3|882.3|883|882|0
1691462700000|2023-08-08 02:45:00|882.8|881.8|882.6|881.6|882.9|881.9|882.6|881.6|4
1691463000000|2023-08-08 02:50:00|883|882|883.6|882.6|883.6|882.6|882.9|881.9|7
1691463300000|2023-08-08 02:55:00|883.8|882.8|884|883|884.3|883.3|883.8|882.8|3
1691463600000|2023-08-08 03:00:00|883.9|882.9|883.9|882.9|883.9|882.9|883.8|882.8|0
1691463900000|2023-08-08 03:05:00|884.1|883.1|883.6|882.6|884.1|883.1|883.6|882.6|8
1691464200000|2023-08-08 03:10:00|883.8|882.8|884.4|883.4|884.4|883.4|883.8|882.8|3
1691464500000|2023-08-08 03:15:00|884.3|883.3|884|883|884.4|883.4|884|883|0
1691464800000|2023-08-08 03:20:00|883.9|882.9|883.3|882.3|883.9|882.9|883.3|882.3|3
1691465100000|2023-08-08 03:25:00|883.6|882.6|883.6|882.6|883.6|882.6|883.6|882.6|0
1691465400000|2023-08-08 03:30:00|883.5|882.5|882.8|881.8|883.6|882.6|882.8|881.8|53
1691465700000|2023-08-08 03:35:00|882.9|881.9|882.8|881.8|882.9|881.9|882.8|881.8|163
1691466000000|2023-08-08 03:40:00|882.9|881.9|882.9|881.9|883|882|882.8|881.8|96
1691466300000|2023-08-08 03:45:00|882.8|881.8|882.9|881.9|882.9|881.9|882.8|881.8|0
1691466600000|2023-08-08 03:50:00|882.8|881.8|882.3|881.3|882.9|881.9|882.3|881.3|25
1691466900000|2023-08-08 03:55:00|882|881|882.1|881.1|882.3|881.3|881.9|880.9|16
1691467200000|2023-08-08 04:00:00|882.3|881.3|881.8|880.8|882.3|881.3|881.8|880.8|11
1691467500000|2023-08-08 04:05:00|881.9|880.9|882|881|882.3|881.3|881.8|880.8|29
1691467800000|2023-08-08 04:10:00|881.9|880.9|879.9|878.9|882|881|879.9|878.9|129
1691468100000|2023-08-08 04:15:00|880|879|878.5|877.5|880.5|879.5|878.3|877.3|41
1691468400000|2023-08-08 04:20:00|878.4|877.4|877.5|876.5|878.5|877.5|877.4|876.4|35
1691468700000|2023-08-08 04:25:00|877.6|876.6|876|875|877.6|876.6|875.6|874.6|101
1691469000000|2023-08-08 04:30:00|876.5|875.5|877.3|876.3|877.4|876.4|875.6|874.6|48
1691469300000|2023-08-08 04:35:00|877.4|876.4|876.8|875.8|877.5|876.5|876.8|875.8|1
1691469600000|2023-08-08 04:40:00|876|875|876.3|875.3|876.3|875.3|876|875|342
1691469900000|2023-08-08 04:45:00|876|875|876.3|875.3|876.5|875.5|876|875|0
1691470200000|2023-08-08 04:50:00|876|875|876|875|876|875|875.5|874.5|184
1691470500000|2023-08-08 04:55:00|875.8|874.8|876.3|875.3|876.3|875.3|875.8|874.8|110
1691470800000|2023-08-08 05:00:00|876.1|875.1|876.3|875.3|876.3|875.3|875.8|874.8|2
1691471100000|2023-08-08 05:05:00|876.1|875.1|876.3|875.3|876.4|875.4|876|875|6
1691471400000|2023-08-08 05:10:00|876|875|876.5|875.5|876.6|875.6|876|875|5
1691471700000|2023-08-08 05:15:00|876.4|875.4|876.3|875.3|876.5|875.5|875.8|874.8|9
1691472000000|2023-08-08 05:20:00|876|875|876.3|875.3|876.4|875.4|876|875|0
1691472300000|2023-08-08 05:25:00|876.4|875.4|876.3|875.3|876.5|875.5|876.3|875.3|1
1691472600000|2023-08-08 05:30:00|876.4|875.4|876.8|875.8|876.8|875.8|876|875|5
1691472900000|2023-08-08 05:35:00|876.6|875.6|876.8|875.8|876.8|875.8|876.3|875.3|4
1691473200000|2023-08-08 05:40:00|876.6|875.6|876.6|875.6|876.9|875.9|876.6|875.6|1
1691473500000|2023-08-08 05:45:00|876.8|875.8|876.1|875.1|876.8|875.8|876.1|875.1|1
1691473800000|2023-08-08 05:50:00|876.3|875.3|875.5|874.5|876.3|875.3|875.5|874.5|27
1691474100000|2023-08-08 05:55:00|875.4|874.4|875.6|874.6|875.6|874.6|875.4|874.4|19
1691474400000|2023-08-08 06:00:00|875.8|874.8|875|874|875.9|874.9|874.6|873.6|35
1691474700000|2023-08-08 06:05:00|874.8|873.8|874.8|873.8|875.1|874.1|874.3|873.3|43
1691475000000|2023-08-08 06:10:00|874.6|873.6|874.5|873.5|874.8|873.8|874.3|873.3|6
1691475300000|2023-08-08 06:15:00|874.4|873.4|874.6|873.6|875|874|874.4|873.4|4
1691475600000|2023-08-08 06:20:00|874.5|873.5|874.3|873.3|874.8|873.8|873.9|872.9|52
1691475900000|2023-08-08 06:25:00|874.1|873.1|873.5|872.5|874.5|873.5|872.4|871.4|341
1691476200000|2023-08-08 06:30:00|873.4|872.4|874.1|873.1|874.1|873.1|873.1|872.1|123
1691476500000|2023-08-08 06:35:00|874.4|873.4|874.5|873.5|874.9|873.9|874.3|873.3|5
1691476800000|2023-08-08 06:40:00|874.4|873.4|874|873|874.4|873.4|873.8|872.8|54
1691477100000|2023-08-08 06:45:00|873.9|872.9|873.3|872.3|874.1|873.1|872.4|871.4|121
1691477400000|2023-08-08 06:50:00|873|872|873|872|873.5|872.5|872.8|871.8|58
1691477700000|2023-08-08 06:55:00|873.1|872.1|873.3|872.3|873.4|872.4|872.8|871.8|42
1691478000000|2023-08-08 07:00:00|873.5|872.5|876.3|875.3|876.5|875.5|873.5|872.5|62
1691478300000|2023-08-08 07:05:00|876.1|875.1|877.8|876.8|878.8|877.8|875.9|874.9|79
1691478600000|2023-08-08 07:10:00|877.6|876.6|877.3|876.3|878.8|877.8|876.8|875.8|73
1691478900000|2023-08-08 07:15:00|877.1|876.1|876.5|875.5|877.4|876.4|876.3|875.3|88
1691479200000|2023-08-08 07:20:00|876.8|875.8|876.5|875.5|877|876|875.8|874.8|68
1691479500000|2023-08-08 07:25:00|876.6|875.6|875.8|874.8|876.8|875.8|875.5|874.5|13
1691479800000|2023-08-08 07:30:00|875.6|874.6|876.4|875.4|876.5|875.5|874.6|873.6|59
1691480100000|2023-08-08 07:35:00|876.5|875.5|875.5|874.5|876.5|875.5|875|874|36
1691480400000|2023-08-08 07:40:00|875.4|874.4|873.1|872.1|875.5|874.5|872.9|871.9|193
1691480700000|2023-08-08 07:45:00|872.9|871.9|871.8|870.8|872.9|871.9|871.6|870.6|163
1691481000000|2023-08-08 07:50:00|871.9|870.9|871|870|872.5|871.5|871|870|124
1691481300000|2023-08-08 07:55:00|871.1|870.1|870.6|869.6|871.3|870.3|869.8|868.8|257
1691481600000|2023-08-08 08:00:00|870.8|869.8|873.4|872.4|873.5|872.5|870.5|869.5|308
1691481900000|2023-08-08 08:05:00|873.5|872.5|870.3|869.3|873.9|872.9|870.3|869.3|691
1691482200000|2023-08-08 08:10:00|870.1|869.1|869.5|868.5|870.5|869.5|869.1|868.1|37
1691482500000|2023-08-08 08:15:00|869.8|868.8|868.6|867.6|869.8|868.8|868.6|867.6|196
1691482800000|2023-08-08 08:20:00|868|867|868.4|867.4|868.9|867.9|867.9|866.9|135
1691483100000|2023-08-08 08:25:00|868.3|867.3|869.3|868.3|869.6|868.6|867.3|866.3|208
1691483400000|2023-08-08 08:30:00|869.1|868.1|866.6|865.6|869.1|868.1|866.5|865.5|121
1691483700000|2023-08-08 08:35:00|866.8|865.8|867.3|866.3|867.4|866.4|865.5|864.5|259
1691484000000|2023-08-08 08:40:00|867.4|866.4|869.3|868.3|869.3|868.3|866.5|865.5|180
1691484300000|2023-08-08 08:45:00|869.1|868.1|869.5|868.5|870.9|869.9|869.1|868.1|112
1691484600000|2023-08-08 08:50:00|869.8|868.8|870.5|869.5|870.9|869.9|869.8|868.8|103
1691484900000|2023-08-08 08:55:00|870.8|869.8|870|869|870.9|869.9|869.3|868.3|657
1691485200000|2023-08-08 09:00:00|870.3|869.3|868.8|867.8|870.3|869.3|868.6|867.6|190
1691485500000|2023-08-08 09:05:00|869|868|869|868|870.4|869.4|868.8|867.8|60
1691485800000|2023-08-08 09:10:00|869.1|868.1|868|867|869.5|868.5|867.6|866.6|20
1691486100000|2023-08-08 09:15:00|867.9|866.9|867.6|866.6|868.6|867.6|867.4|866.4|51
1691486400000|2023-08-08 09:20:00|867.5|866.5|867.5|866.5|868.1|867.1|867.5|866.5|117
1691486700000|2023-08-08 09:25:00|867.6|866.6|867.9|866.9|868|867|867|866|155
1691487000000|2023-08-08 09:30:00|867.6|866.6|866.8|865.8|867.9|866.9|866.8|865.8|121
1691487300000|2023-08-08 09:35:00|866.9|865.9|865.6|864.6|867.1|866.1|865.6|864.6|63
1691487600000|2023-08-08 09:40:00|865.8|864.8|865.5|864.5|866.3|865.3|865.3|864.3|158
1691487900000|2023-08-08 09:45:00|865.3|864.3|863.8|862.8|865.5|864.5|863.3|862.3|472
1691488200000|2023-08-08 09:50:00|863.6|862.6|862.1|861.1|863.6|862.6|862|861|146
1691488500000|2023-08-08 09:55:00|861.6|860.6|862.4|861.4|863.4|862.4|861|860|243
1691488800000|2023-08-08 10:00:00|862.3|861.3|863.1|862.1|863.5|862.5|861.9|860.9|144
1691489100000|2023-08-08 10:05:00|863|862|862.4|861.4|863.3|862.3|862.1|861.1|103
1691489400000|2023-08-08 10:10:00|862.5|861.5|863.5|862.5|863.5|862.5|862.4|861.4|54
1691489700000|2023-08-08 10:15:00|863.8|862.8|864.3|863.3|864.6|863.6|863.3|862.3|106
1691490000000|2023-08-08 10:20:00|864.5|863.5|864.9|863.9|865|864|864|863|197
1691490300000|2023-08-08 10:25:00|865.1|864.1|864.3|863.3|865.6|864.6|863.6|862.6|103
1691490600000|2023-08-08 10:30:00|864|863|862|861|864|863|861.8|860.8|160
1691490900000|2023-08-08 10:35:00|862.1|861.1|863.8|862.8|863.9|862.9|861.8|860.8|24
1691491200000|2023-08-08 10:40:00|863.9|862.9|864.8|863.8|866.8|865.8|863.8|862.8|357
1691491500000|2023-08-08 10:45:00|864.9|863.9|866.4|865.4|866.4|865.4|863.8|862.8|318
1691491800000|2023-08-08 10:50:00|866.5|865.5|866.5|865.5|867.4|866.4|866.1|865.1|100
1691492100000|2023-08-08 10:55:00|866.6|865.6|866|865|866.8|865.8|865.6|864.6|79
1691492400000|2023-08-08 11:00:00|865.9|864.9|865.9|864.9|866.4|865.4|865.6|864.6|58
1691492700000|2023-08-08 11:05:00|865.8|864.8|867.3|866.3|867.4|866.4|865.3|864.3|162
1691493000000|2023-08-08 11:10:00|867.1|866.1|868.1|867.1|868.5|867.5|867|866|105
1691493300000|2023-08-08 11:15:00|868|867|866.8|865.8|868.3|867.3|866.6|865.6|181
1691493600000|2023-08-08 11:20:00|866.6|865.6|866.8|865.8|867.3|866.3|866.5|865.5|72
1691493900000|2023-08-08 11:25:00|866.5|865.5|867.5|866.5|867.8|866.8|866.5|865.5|33
1691494200000|2023-08-08 11:30:00|867.4|866.4|866.8|865.8|868.3|867.3|866.6|865.6|387
1691494500000|2023-08-08 11:35:00|866.6|865.6|865.8|864.8|866.8|865.8|863.9|862.9|140
1691494800000|2023-08-08 11:40:00|865.9|864.9|865.1|864.1|865.9|864.9|865|864|25
1691495100000|2023-08-08 11:45:00|865.3|864.3|864|863|865.3|864.3|864|863|28
1691495400000|2023-08-08 11:50:00|863.9|862.9|863|862|864.5|863.5|862.8|861.8|149
1691495700000|2023-08-08 11:55:00|862.8|861.8|863.9|862.9|864.4|863.4|862.8|861.8|27
1691496000000|2023-08-08 12:00:00|864.3|863.3|862.3|861.3|864.6|863.6|862|861|92
1691496300000|2023-08-08 12:05:00|862.1|861.1|862.8|861.8|863.3|862.3|861.5|860.5|56
1691496600000|2023-08-08 12:10:00|862.5|861.5|863|862|863.9|862.9|862.3|861.3|69
1691496900000|2023-08-08 12:15:00|862.9|861.9|863.1|862.1|863.3|862.3|862.4|861.4|118
1691497200000|2023-08-08 12:20:00|863.3|862.3|861.3|860.3|864.3|863.3|861.1|860.1|270
1691497500000|2023-08-08 12:25:00|861.4|860.4|860|859|862.3|861.3|859.8|858.8|308
1691497800000|2023-08-08 12:30:00|859.9|858.9|860.3|859.3|861.5|860.5|859.3|858.3|163
1691498100000|2023-08-08 12:35:00|860.4|859.4|864.1|863.1|864.8|863.8|859.6|858.6|384
1691498400000|2023-08-08 12:40:00|864.3|863.3|865.3|864.3|865.4|864.4|864|863|81
1691498700000|2023-08-08 12:45:00|865.1|864.1|866.5|865.5|868|867|865|864|341
1691499000000|2023-08-08 12:50:00|866.4|865.4|866.6|865.6|867.5|866.5|866|865|386
1691499300000|2023-08-08 12:55:00|866.8|865.8|867|866|867.4|866.4|866.6|865.6|176
1691499600000|2023-08-08 13:00:00|866.9|865.9|870.1|869.1|870.1|869.1|866.6|865.6|117
1691499900000|2023-08-08 13:05:00|870|869|870.4|869.4|871.5|870.5|868.8|867.8|274
1691500200000|2023-08-08 13:10:00|870.3|869.3|872.5|871.5|873.5|872.5|870.3|869.3|58
1691500500000|2023-08-08 13:15:00|872.4|871.4|871|870|872.5|871.5|870|869|367
1691500800000|2023-08-08 13:20:00|870.8|869.8|870.5|869.5|871.8|870.8|870|869|53
1691501100000|2023-08-08 13:25:00|870.4|869.4|872.3|871.3|872.5|871.5|870|869|252
1691501400000|2023-08-08 13:30:00|872.4|871.4|869.8|868.8|872.4|871.4|869.6|868.6|414
1691501700000|2023-08-08 13:35:00|869.5|868.5|868.5|867.5|870|869|867.4|866.4|43
1691502000000|2023-08-08 13:40:00|868.4|867.4|870.8|869.8|872.1|871.1|868.3|867.3|159
1691502300000|2023-08-08 13:45:00|870.5|869.5|867.8|866.8|873|872|867.5|866.5|424
1691502600000|2023-08-08 13:50:00|867.6|866.6|870.5|869.5|870.8|869.8|867|866|84
1691502900000|2023-08-08 13:55:00|870.3|869.3|869|868|870.3|869.3|868|867|161
1691503200000|2023-08-08 14:00:00|869.1|868.1|870.9|869.9|871.8|870.8|869.1|868.1|47
1691503500000|2023-08-08 14:05:00|870.8|869.8|871.9|870.9|872.3|871.3|870.8|869.8|148
1691503800000|2023-08-08 14:10:00|871.8|870.8|872|871|872.4|871.4|870.3|869.3|28
1691504100000|2023-08-08 14:15:00|872.3|871.3|872.5|871.5|872.9|871.9|871.3|870.3|95
1691504400000|2023-08-08 14:20:00|872.3|871.3|872.8|871.8|873.1|872.1|872.3|871.3|58
1691504700000|2023-08-08 14:25:00|873|872|875.6|874.6|876|875|872.5|871.5|543
1691505000000|2023-08-08 14:30:00|875.5|874.5|875.5|874.5|876.3|875.3|874.5|873.5|66
1691505300000|2023-08-08 14:35:00|875.8|874.8|874.8|873.8|876.3|875.3|873.8|872.8|530
1691505600000|2023-08-08 14:40:00|874.9|873.9|876.4|875.4|876.9|875.9|874.3|873.3|356
1691505900000|2023-08-08 14:45:00|876.3|875.3|876|875|877.1|876.1|875.9|874.9|347
1691506200000|2023-08-08 14:50:00|876.1|875.1|875.3|874.3|876.5|875.5|874.5|873.5|140
1691506500000|2023-08-08 14:55:00|875.5|874.5|876.8|875.8|876.8|875.8|874.5|873.5|13
1691506800000|2023-08-08 15:00:00|876.5|875.5|876.4|875.4|876.9|875.9|874.8|873.8|112
1691507100000|2023-08-08 15:05:00|876.1|875.1|876.1|875.1|877.4|876.4|874.5|873.5|275
1691507400000|2023-08-08 15:10:00|876.4|875.4|878.8|877.8|879|878|875.8|874.8|514
1691507700000|2023-08-08 15:15:00|878.9|877.9|884.1|883.1|884.1|883.1|878.5|877.5|542
1691508000000|2023-08-08 15:20:00|884.3|883.3|886|885|887.1|886.1|883.5|882.5|724
1691508300000|2023-08-08 15:25:00|885.8|884.8|889.3|888.3|890.4|889.4|885.8|884.8|2016
1691508600000|2023-08-08 15:30:00|889|888|892.6|891.6|892.8|891.8|888.8|887.8|486
1691508900000|2023-08-08 15:35:00|892.5|891.5|893.8|892.8|894.8|893.8|891.3|890.3|182
1691509200000|2023-08-08 15:40:00|894|893|891|890|894.5|893.5|890.8|889.8|569
1691509500000|2023-08-08 15:45:00|890.8|889.8|889.5|888.5|891.5|890.5|889.3|888.3|203
1691509800000|2023-08-08 15:50:00|889.6|888.6|888|887|890.8|889.8|887.8|886.8|44
1691510100000|2023-08-08 15:55:00|888.3|887.3|888.3|887.3|888.8|887.8|887.6|886.6|15
1691510400000|2023-08-08 16:00:00|888|887|892|891|892.3|891.3|887.8|886.8|151
1691510700000|2023-08-08 16:05:00|891.9|890.9|894.3|893.3|894.6|893.6|891.8|890.8|296
1691511000000|2023-08-08 16:10:00|894|893|893.1|892.1|895.5|894.5|893|892|580
1691511300000|2023-08-08 16:15:00|893.3|892.3|896.1|895.1|896.5|895.5|893.1|892.1|82
1691511600000|2023-08-08 16:20:00|896.4|895.4|898.1|897.1|898.1|897.1|896.3|895.3|134
1691511900000|2023-08-08 16:25:00|898.3|897.3|898.9|897.9|899.5|898.5|898|897|214
1691512200000|2023-08-08 16:30:00|898.8|897.8|901|900|901|900|897|896|159
1691512500000|2023-08-08 16:35:00|900.8|899.8|901.3|900.3|901.3|900.3|900|899|354
1691512800000|2023-08-08 16:40:00|901.4|900.4|899|898|903|902|899|898|84
1691513100000|2023-08-08 16:45:00|899.5|898.5|898.5|897.5|900.5|899.5|897.6|896.6|47
1691513400000|2023-08-08 16:50:00|898.6|897.6|899.8|898.8|899.8|898.8|898.1|897.1|9
1691513700000|2023-08-08 16:55:00|899.6|898.6|898.3|897.3|900.3|899.3|898|897|101
1691514000000|2023-08-08 17:00:00|898.1|897.1|899.4|898.4|899.4|898.4|897.6|896.6|6
1691514300000|2023-08-08 17:05:00|899.5|898.5|899.1|898.1|899.5|898.5|898.5|897.5|4
1691514600000|2023-08-08 17:10:00|899.3|898.3|899.3|898.3|899.8|898.8|899|898|39
1691514900000|2023-08-08 17:15:00|899.5|898.5|900.3|899.3|900.4|899.4|899.5|898.5|4
1691515200000|2023-08-08 17:20:00|900|899|900.9|899.9|902.3|901.3|899.8|898.8|117
1691515500000|2023-08-08 17:25:00|901|900|901.5|900.5|901.8|900.8|900.4|899.4|14
1691515800000|2023-08-08 17:30:00|901.6|900.6|904.1|903.1|904.1|903.1|901.6|900.6|292
1691516100000|2023-08-08 17:35:00|904.3|903.3|905.8|904.8|906|905|903.8|902.8|66
1691516400000|2023-08-08 17:40:00|906|905|907.5|906.5|908|907|905.8|904.8|104
1691516700000|2023-08-08 17:45:00|907.3|906.3|906.8|905.8|907.3|906.3|905.8|904.8|59
1691517000000|2023-08-08 17:50:00|906.5|905.5|908.1|907.1|908.8|907.8|906.5|905.5|309
1691517300000|2023-08-08 17:55:00|908.3|907.3|908.9|907.9|909|908|907.8|906.8|57
1691517600000|2023-08-08 18:00:00|908.8|907.8|908.1|907.1|909|908|907.8|906.8|18
1691517900000|2023-08-08 18:05:00|908.3|907.3|907.5|906.5|908.5|907.5|907.1|906.1|4
1691518200000|2023-08-08 18:10:00|907.4|906.4|909.3|908.3|909.4|908.4|907|906|95
1691518500000|2023-08-08 18:15:00|909.1|908.1|910.5|909.5|910.8|909.8|908.5|907.5|85
1691518800000|2023-08-08 18:20:00|910.6|909.6|911.4|910.4|912|911|910.3|909.3|73
1691519100000|2023-08-08 18:25:00|911.5|910.5|910.8|909.8|912.4|911.4|909.6|908.6|64
1691519400000|2023-08-08 18:30:00|910.6|909.6|912.3|911.3|912.8|911.8|910.5|909.5|113
1691519700000|2023-08-08 18:35:00|912.4|911.4|912.1|911.1|912.5|911.5|911.6|910.6|4
1691520000000|2023-08-08 18:40:00|912.3|911.3|910.1|909.1|912.5|911.5|906.5|905.5|1999
1691520300000|2023-08-08 18:45:00|910|909|908.5|907.5|910|909|908.5|907.5|36
1691520600000|2023-08-08 18:50:00|908.6|907.6|909.1|908.1|909.5|908.5|908.6|907.6|4
1691520900000|2023-08-08 18:55:00|909.3|908.3|909.5|908.5|909.8|908.8|909.3|908.3|0
1691521200000|2023-08-08 19:00:00|909.4|908.4|908.8|907.8|909.4|908.4|908.5|907.5|11
1691521500000|2023-08-08 19:05:00|908.5|907.5|908.3|907.3|909|908|908.3|907.3|0
1691521800000|2023-08-08 19:10:00|908.1|907.1|908.1|907.1|908.5|907.5|907.8|906.8|6
1691522100000|2023-08-08 19:15:00|907.8|906.8|908|907|908.1|907.1|907.4|906.4|8
1691522400000|2023-08-08 19:20:00|907.9|906.9|907.3|906.3|908.1|907.1|907.3|906.3|5
1691522700000|2023-08-08 19:25:00|907.4|906.4|906.8|905.8|907.5|906.5|906.8|905.8|7
1691523000000|2023-08-08 19:30:00|906.6|905.6|906.4|905.4|906.8|905.8|906.3|905.3|11
1691523300000|2023-08-08 19:35:00|906.5|905.5|906.1|905.1|906.8|905.8|906.1|905.1|7
1691523600000|2023-08-08 19:40:00|905.9|904.9|906|905|906.3|905.3|905.9|904.9|3
1691523900000|2023-08-08 19:45:00|905.9|904.9|905.8|904.8|906.4|905.4|905.6|904.6|7
1691524200000|2023-08-08 19:50:00|905.6|904.6|905.9|904.9|906.1|905.1|905.4|904.4|3
1691524500000|2023-08-08 19:55:00|906|905|904.8|903.8|906|905|904.6|903.6|31
1691524800000|2023-08-08 20:00:00|904.6|903.6|904.8|903.8|904.9|903.9|904.5|903.5|7
1691525100000|2023-08-08 20:05:00|904.6|903.6|904.1|903.1|904.6|903.6|904.1|903.1|1
1691525400000|2023-08-08 20:10:00|904.3|903.3|904.5|903.5|904.5|903.5|904.3|903.3|0
1691525700000|2023-08-08 20:15:00|904.4|903.4|904.8|903.8|904.8|903.8|904.3|903.3|2
1691526000000|2023-08-08 20:20:00|904.6|903.6|905.1|904.1|905.4|904.4|904.4|903.4|0
1691526300000|2023-08-08 20:25:00|905|904|905.6|902.6|905.6|904.3|904.5|902.6|4
1691526600000|2023-08-08 20:30:00|905.8|902.8|907.9|906.9|908.6|906.9|905.3|902.4|8
1691526900000|2023-08-08 20:35:00|907.8|906.8|909.1|908.1|909.4|908.4|907.8|906.8|1
1691527200000|2023-08-08 20:40:00|909.6|908.6|910.4|909.4|911.9|910.5|909.5|908.5|36
1691527500000|2023-08-08 20:45:00|910.3|909.3|910.6|909.6|911.6|910|910.1|908.4|12
1691527800000|2023-08-08 20:50:00|910.4|909.4|910|909|910.9|909.8|910|907.9|28
1691528100000|2023-08-08 20:55:00|909.9|908.9|910.9|907.9|910.9|908.9|909.8|907.3|29
1691528400000|2023-08-08 21:00:00|911|908|910.5|907.5|911|908|910.5|907.5|0
1691528700000|2023-08-08 21:05:00|910.6|907.6|910.4|907.4|910.6|907.6|910.4|907.4|0
1691529600000|2023-08-08 21:20:00|909.6|906.6|909.8|906.8|910.1|907.1|909.6|906.6|0
1691529900000|2023-08-08 21:25:00|909.9|906.9|909.9|906.9|909.9|906.9|909.9|906.9|0
1691531100000|2023-08-08 21:45:00|910|907|910|907|910|907|910|907|0
1691531400000|2023-08-08 21:50:00|910.1|907.1|910.1|907.1|910.1|907.1|910.1|907.1|0
1691531700000|2023-08-08 21:55:00|910.3|907.3|910.3|907.3|910.3|907.3|910.3|907.3|0
1691542800000|2023-08-09 01:00:00|906.6|905.6|907.8|906.8|907.8|906.8|906.6|905.6|6
1691543100000|2023-08-09 01:05:00|908.1|907.1|908.5|907.5|908.9|907.9|907.8|906.8|6
1691543400000|2023-08-09 01:10:00|908.4|907.4|907.6|906.6|908.4|907.4|907.5|906.5|6
1691543700000|2023-08-09 01:15:00|907.5|906.5|907|906|907.6|906.6|906.9|905.9|0
1691544000000|2023-08-09 01:20:00|907.3|906.3|907|906|907.4|906.4|906.5|905.5|0
1691544300000|2023-08-09 01:25:00|907.1|906.1|906.8|905.8|907.4|906.4|906.8|905.8|0
1691544600000|2023-08-09 01:30:00|906.9|905.9|907|906|907|906|906.1|905.1|2
1691544900000|2023-08-09 01:35:00|907.4|906.4|906.8|905.8|907.4|906.4|906.8|905.8|0
1691545200000|2023-08-09 01:40:00|906.5|905.5|906.9|905.9|907|906|906.3|905.3|1
1691545500000|2023-08-09 01:45:00|907|906|907.3|906.3|907.4|906.4|906.5|905.5|0
1691545800000|2023-08-09 01:50:00|907|906|907|906|907.1|906.1|906.9|905.9|0
1691546100000|2023-08-09 01:55:00|906.9|905.9|906.9|905.9|907|906|906.9|905.9|0
1691546400000|2023-08-09 02:00:00|906.8|905.8|906.8|905.8|906.8|905.8|906.6|905.6|0
1691546700000|2023-08-09 02:05:00|906.9|905.9|906.8|905.8|907.6|906|906.5|904.6|0
1691547000000|2023-08-09 02:10:00|906.6|905.6|906.5|905.5|906.9|905.9|906.5|905.5|0
1691547300000|2023-08-09 02:15:00|906.6|905.6|906.9|905.9|906.9|905.9|906.5|905.5|0
1691547600000|2023-08-09 02:20:00|907|906|906.9|905.9|907|906|906.9|905.9|0
1691547900000|2023-08-09 02:25:00|907|906|906.9|905.9|907.1|906.1|906.9|905.9|0
1691548200000|2023-08-09 02:30:00|907|906|907.3|906.3|907.3|906.3|907|906|0
1691548500000|2023-08-09 02:35:00|907.4|906.4|908.9|907.9|909.1|908.1|907.4|906.4|1
1691548800000|2023-08-09 02:40:00|909|908|908.9|907.9|909|908|908.8|907.8|0
1691549100000|2023-08-09 02:45:00|908.8|907.8|908.3|907.3|908.8|907.8|908.1|907.1|0
1691549400000|2023-08-09 02:50:00|908.1|907.1|907.5|906.5|908.4|907.4|907.4|906.4|0
1691549700000|2023-08-09 02:55:00|907.4|906.4|907.3|906.3|907.4|906.4|907|906|0
1691550000000|2023-08-09 03:00:00|907.4|906.4|907.3|906.3|907.4|906.4|907|906|0
1691550300000|2023-08-09 03:05:00|907.5|906.5|907.5|906.5|907.5|906.5|907.5|906.5|0
1691550900000|2023-08-09 03:15:00|907.4|906.4|907.3|906.3|907.4|906.4|907|906|0
1691551200000|2023-08-09 03:20:00|907.5|906.5|907|906|907.5|906.5|907|906|0
1691551500000|2023-08-09 03:25:00|906.9|905.9|907|906|907.1|906.1|906.9|905.9|0
1691551800000|2023-08-09 03:30:00|907.3|906.3|907.3|906.3|907.4|906.4|907.3|906.3|0
1691552100000|2023-08-09 03:35:00|907.4|906.4|907.5|906.5|907.5|906.5|907.4|906.4|0
1691552400000|2023-08-09 03:40:00|907.4|906.4|907.5|906.5|907.6|906.6|907.4|906.4|0
1691552700000|2023-08-09 03:45:00|907.4|906.4|907.3|906.3|907.5|906.5|907.3|906.3|0
1691553000000|2023-08-09 03:50:00|907.4|906.4|907.4|906.4|907.4|906.4|907.4|906.4|0
1691553300000|2023-08-09 03:55:00|907.3|906.3|907.5|906.5|907.6|906.6|907.3|906.3|0
1691553600000|2023-08-09 04:00:00|907.6|906.6|907.6|906.6|907.8|906.8|907.6|906.6|0
1691553900000|2023-08-09 04:05:00|907.8|906.8|907.6|906.6|907.9|906.9|907.6|906.6|0
1691554500000|2023-08-09 04:15:00|907.8|906.8|909.3|908.3|909.3|908.3|907.6|906.6|0
1691554800000|2023-08-09 04:20:00|909.4|908.4|909.1|908.1|909.9|908.9|909.1|908.1|2
1691555400000|2023-08-09 04:30:00|908.8|907.8|909|908|909|908|908.4|907.4|0
1691555700000|2023-08-09 04:35:00|909.1|908.1|909.1|908.1|909.5|908.5|909.1|908.1|0
1691556000000|2023-08-09 04:40:00|909.3|908.3|909.5|908.5|909.5|908.5|909.3|908.3|0
1691556300000|2023-08-09 04:45:00|909.6|908.6|909.3|908.3|909.6|908.6|909.3|908.3|0
1691556600000|2023-08-09 04:50:00|909.5|908.5|909.5|908.5|909.5|908.5|909.3|908.3|0
1691556900000|2023-08-09 04:55:00|909.6|908.6|909.3|908.3|909.6|908.6|909.1|908.1|0
1691557200000|2023-08-09 05:00:00|909.1|908.1|909.3|908.3|909.5|908.5|909.1|908.1|5
1691557500000|2023-08-09 05:05:00|909.6|908.6|909.1|908.1|909.6|908.6|909.1|908.1|0
1691557800000|2023-08-09 05:10:00|909.3|908.3|908.9|907.9|909.3|908.3|908.9|907.9|3
1691558100000|2023-08-09 05:15:00|908.1|907.1|907.6|906.6|908.9|907.9|906.6|905.4|131
1691558400000|2023-08-09 05:20:00|907.8|906.8|905.1|904.1|908|907|904.9|903.9|22
1691558700000|2023-08-09 05:25:00|904.9|903.9|904.9|903.9|905.8|904.8|904.5|903.5|98
1691559000000|2023-08-09 05:30:00|904.8|903.8|905.5|904.5|905.5|904.5|904.5|903.5|107
1691559300000|2023-08-09 05:35:00|905.6|904.6|906.1|905.1|906.4|905.4|905.5|904.5|0
1691559600000|2023-08-09 05:40:00|906.3|905.3|905.8|904.8|906.3|905.3|905.6|904.6|0
1691559900000|2023-08-09 05:45:00|906|905|906.9|905.9|907|906|905.9|904.9|43
1691560200000|2023-08-09 05:50:00|906.8|905.8|906.9|905.9|907.1|906.1|906.8|905.8|24
1691560500000|2023-08-09 05:55:00|907|906|906.1|905.1|907.1|906.1|906|905|3
1691560800000|2023-08-09 06:00:00|906.4|905.4|906.9|905.9|907.5|906.5|906.3|905.3|0
1691561100000|2023-08-09 06:05:00|907.1|906.1|907.9|906.9|908.1|907.1|907.1|906.1|50
1691561400000|2023-08-09 06:10:00|907.8|906.8|908.6|907.6|908.6|907.6|907.8|906.8|22
1691561700000|2023-08-09 06:15:00|908.5|907.5|909.1|908.1|909.1|908.1|908.4|907.4|53
1691562000000|2023-08-09 06:20:00|909|908|909.5|908.5|909.5|908.5|908.4|907.4|13
1691562300000|2023-08-09 06:25:00|909.3|908.3|910.8|909.8|911.1|910.1|909.3|908.3|53
1691562600000|2023-08-09 06:30:00|911.1|910.1|911.1|910.1|912.6|911.6|911.1|910.1|91
1691562900000|2023-08-09 06:35:00|911.3|910.3|910.9|909.9|912.4|911.4|910.9|909.9|64
1691563200000|2023-08-09 06:40:00|911|910|912.9|911.9|912.9|911.9|911|910|177
1691563500000|2023-08-09 06:45:00|913|912|912.4|911.4|914.4|913.4|912.1|911.1|135
1691563800000|2023-08-09 06:50:00|912.3|911.3|909|908|912.3|911.3|908.9|907.9|253
1691564100000|2023-08-09 06:55:00|909.6|908.6|911|910|911.3|910.3|909.6|908.6|52
1691564400000|2023-08-09 07:00:00|910.9|909.9|909.9|908.9|911|910|908.9|907.9|13
1691564700000|2023-08-09 07:05:00|909.6|908.6|909.8|908.8|910|909|907.9|906.9|58
1691565000000|2023-08-09 07:10:00|909.9|908.9|909.5|908.5|910.1|909.1|909.1|908.1|8
1691565300000|2023-08-09 07:15:00|909.1|908.1|910|909|910.6|909.6|909|908|17
1691565600000|2023-08-09 07:20:00|910.1|909.1|910.9|909.9|910.9|909.9|909.9|908.9|27
1691565900000|2023-08-09 07:25:00|911.1|910.1|912.4|911.4|912.4|911.4|911.1|910.1|60
1691566200000|2023-08-09 07:30:00|912.5|911.5|914.8|913.8|914.8|913.8|912|911|279
1691566500000|2023-08-09 07:35:00|914.6|913.6|914.3|913.3|915.1|914.1|913.8|912.8|277
1691566800000|2023-08-09 07:40:00|914|913|914.4|913.4|914.5|913.5|913.4|912.4|23
1691567100000|2023-08-09 07:45:00|914.6|913.6|916.3|915.3|917|916|914.6|913.6|99
1691567400000|2023-08-09 07:50:00|916.4|915.4|916.5|915.5|917.8|916.8|916.4|915.4|117
1691567700000|2023-08-09 07:55:00|916.8|915.8|919|918|919|918|916.3|915.3|333
1691568000000|2023-08-09 08:00:00|919.1|918.1|919.3|918.3|920.3|919.3|918.3|917.3|187
1691568300000|2023-08-09 08:05:00|919.1|918.1|920.1|919.1|920.3|919.3|919|918|80
1691568600000|2023-08-09 08:10:00|920|919|919.4|918.4|920.9|919.9|918.1|917.1|162
1691568900000|2023-08-09 08:15:00|919|918|921.3|920.3|921.3|920.3|918|917|55
1691569200000|2023-08-09 08:20:00|921|920|923.3|922.3|923.8|922.8|921|920|62
1691569500000|2023-08-09 08:25:00|923.1|922.1|923.3|922.3|924.8|923.8|923|922|110
1691569800000|2023-08-09 08:30:00|923.5|922.5|921.1|920.1|924.8|923.8|920.5|919.5|78
1691570100000|2023-08-09 08:35:00|921.3|920.3|919.8|918.8|921.4|920.4|919.4|918.4|86
1691570400000|2023-08-09 08:40:00|919.9|918.9|919.3|918.3|920.3|919.3|918.3|917.3|111
1691570700000|2023-08-09 08:45:00|919.5|918.5|918.5|917.5|919.5|918.5|918.1|917.1|95
1691571000000|2023-08-09 08:50:00|918.3|917.3|915.3|914.3|918.3|917.3|914.8|913.8|33
1691571300000|2023-08-09 08:55:00|915.5|914.5|917|916|918.3|917.3|915.5|914.5|165
1691571600000|2023-08-09 09:00:00|916.9|915.9|917|916|917.8|916.8|915.1|914.1|77
1691571900000|2023-08-09 09:05:00|916.9|915.9|917|916|917.6|916.6|916.8|915.8|174
1691572200000|2023-08-09 09:10:00|917.1|916.1|916|915|917.1|916.1|915.3|914.3|114
1691572500000|2023-08-09 09:15:00|916.5|915.5|916.5|915.5|918.4|917.4|916.5|915.5|69
1691572800000|2023-08-09 09:20:00|916.6|915.6|917.5|916.5|917.8|916.8|916.5|915.5|129
1691573100000|2023-08-09 09:25:00|917.3|916.3|920.1|919.1|920.4|919.4|917.3|916.3|125
1691573400000|2023-08-09 09:30:00|919.8|918.8|921.5|920.5|922.5|921.5|919.8|918.8|209
1691573700000|2023-08-09 09:35:00|921.3|920.3|918.8|917.8|921.5|920.5|918.5|917.5|301
1691574000000|2023-08-09 09:40:00|918.6|917.6|919.6|918.6|919.6|918.6|918.5|917.5|102
1691574300000|2023-08-09 09:45:00|919.5|918.5|920.5|919.5|920.5|919.5|918.6|917.6|95
1691574600000|2023-08-09 09:50:00|920.4|919.4|920.8|919.8|921.8|920.8|920|919|118
1691574900000|2023-08-09 09:55:00|921.3|920.3|921.6|920.6|921.9|920.9|921|920|42
1691575200000|2023-08-09 10:00:00|921.5|920.5|922.4|921.4|923|922|921.4|920.4|159
1691575500000|2023-08-09 10:05:00|922.5|921.5|921|920|922.8|921.8|920.3|919.3|135
1691575800000|2023-08-09 10:10:00|921.1|920.1|921|920|921.5|920.5|920.5|919.5|6
1691576100000|2023-08-09 10:15:00|920.8|919.8|920.5|919.5|921.3|920.3|920.3|919.3|103
1691576400000|2023-08-09 10:20:00|920.6|919.6|921.3|920.3|921.4|920.4|920.1|919.1|114
1691576700000|2023-08-09 10:25:00|921.8|920.8|923|922|923.9|922.9|921.8|920.8|313
1691577000000|2023-08-09 10:30:00|923.3|922.3|923.8|922.8|924.8|923.8|923.3|922.3|77
1691577300000|2023-08-09 10:35:00|923.9|922.9|923.5|922.5|924.5|923.5|922.8|921.8|110
1691577600000|2023-08-09 10:40:00|923.6|922.6|922.8|921.8|923.8|922.8|922.5|921.5|21
1691577900000|2023-08-09 10:45:00|922.9|921.9|921|920|923|922|920.8|919.8|112
1691578200000|2023-08-09 10:50:00|920.8|919.8|920|919|921.3|920.3|920|919|0
1691578500000|2023-08-09 10:55:00|920.1|919.1|920.3|919.3|920.4|919.4|919.5|918.5|7
1691578800000|2023-08-09 11:00:00|920.1|919.1|920|919|921.1|920.1|919.8|918.8|60
1691579100000|2023-08-09 11:05:00|920.3|919.3|919.5|918.5|920.3|919.3|919.3|918.3|3
1691579400000|2023-08-09 11:10:00|919.3|918.3|919.3|918.3|919.9|918.9|918.8|917.8|106
1691579700000|2023-08-09 11:15:00|919.1|918.1|922.4|921.4|922.8|921.8|919.1|918.1|83
1691580000000|2023-08-09 11:20:00|922.3|921.3|923.9|922.9|923.9|922.9|921.4|920.4|11
1691580300000|2023-08-09 11:25:00|923.6|922.6|925.5|924.5|925.9|924.9|923.6|922.6|149
1691580600000|2023-08-09 11:30:00|925.8|924.8|925.1|924.1|925.8|924.8|923.9|922.9|51
1691580900000|2023-08-09 11:35:00|925.3|924.3|925.3|924.3|925.4|924.4|924.1|923.1|1
1691581200000|2023-08-09 11:40:00|925|924|923.6|922.6|925|924|923.3|922.3|31
1691581500000|2023-08-09 11:45:00|923.9|922.9|923.9|922.9|924.5|923.5|922.9|921.9|170
1691581800000|2023-08-09 11:50:00|924.1|923.1|923.4|922.4|924.8|923.8|923|922|29
1691582100000|2023-08-09 11:55:00|923.5|922.5|924.8|923.8|925.8|924.8|923.4|922.4|96
1691582400000|2023-08-09 12:00:00|924.9|923.9|923.3|922.3|925|924|920.8|919.8|91
1691582700000|2023-08-09 12:05:00|923.1|922.1|925.4|924.4|927.3|926.3|923|922|144
1691583000000|2023-08-09 12:10:00|925.3|924.3|924.5|923.5|926|925|923.4|922.4|163
1691583300000|2023-08-09 12:15:00|924.4|923.4|923.5|922.5|924.9|923.9|922.9|921.9|106
1691583600000|2023-08-09 12:20:00|923.4|922.4|922.5|921.5|923.8|922.8|921.6|920.6|126
1691583900000|2023-08-09 12:25:00|922.4|921.4|923.8|922.8|923.9|922.9|922|921|36
1691584200000|2023-08-09 12:30:00|923.5|922.5|923.3|922.3|923.8|922.8|921.5|920.5|27
1691584500000|2023-08-09 12:35:00|923.5|922.5|921.1|920.1|923.5|922.5|920|919|623
1691584800000|2023-08-09 12:40:00|921|920|923.3|922.3|923.8|922.8|921|920|125
1691585100000|2023-08-09 12:45:00|923.1|922.1|922.6|921.6|924.8|923.8|922.1|921.1|23
1691585400000|2023-08-09 12:50:00|922.5|921.5|920.5|919.5|922.6|921.6|919.9|918.9|156
1691585700000|2023-08-09 12:55:00|920.8|919.8|922.1|921.1|922.3|921.3|919.4|918.4|97
1691586000000|2023-08-09 13:00:00|922.4|921.4|922.9|921.9|923|922|920.3|919.3|97
1691586300000|2023-08-09 13:05:00|923|922|923.3|922.3|924.6|923.6|922.8|921.8|19
1691586600000|2023-08-09 13:10:00|923.4|922.4|924.5|923.5|924.6|923.6|922|921|94
1691586900000|2023-08-09 13:15:00|924.6|923.6|923.9|922.9|925.6|924.6|923.1|922.1|13
1691587200000|2023-08-09 13:20:00|924|923|921.9|920.9|924.1|923.1|921.6|920.6|209
1691587500000|2023-08-09 13:25:00|921.8|920.8|922.4|921.4|923.5|922.5|921.3|920.3|14
1691587800000|2023-08-09 13:30:00|922.5|921.5|920.8|919.8|922.6|921.6|919.1|918.1|126
1691588100000|2023-08-09 13:35:00|920.5|919.5|919.8|918.8|921.1|920.1|918.9|917.9|90
1691588400000|2023-08-09 13:40:00|919.9|918.9|924.5|923.5|924.8|923.8|919.8|918.8|159
1691588700000|2023-08-09 13:45:00|924.9|923.9|923.3|922.3|926.3|925.3|922.3|921.3|32
1691589000000|2023-08-09 13:50:00|923.5|922.5|923.3|922.3|924.5|923.5|921.5|920.5|84
1691589300000|2023-08-09 13:55:00|923.5|922.5|922.8|921.8|924|923|922|921|117
1691589600000|2023-08-09 14:00:00|922.6|921.6|925|924|925.3|924.3|921.5|920.5|220
1691589900000|2023-08-09 14:05:00|924.8|923.8|923.5|922.5|925|924|922.8|921.8|43
1691590200000|2023-08-09 14:10:00|923.4|922.4|921.3|920.3|923.4|922.4|921|920|101
1691590500000|2023-08-09 14:15:00|921.4|920.4|925.6|924.6|925.6|924.6|920.5|919.5|33
1691590800000|2023-08-09 14:20:00|925.8|924.8|926.4|925.4|926.9|925.9|924.4|923.4|51
1691591100000|2023-08-09 14:25:00|926.3|925.3|925.8|924.8|927|926|925.3|924.3|567
1691591400000|2023-08-09 14:30:00|925.6|924.6|933.1|932.1|935|934|923.8|922.4|379
1691591700000|2023-08-09 14:35:00|933.3|932.3|937.3|936.3|937.6|936.6|933|932|238
1691592000000|2023-08-09 14:40:00|936.9|935.9|939.5|938.5|941.5|940.5|936.9|935.9|295
1691592300000|2023-08-09 14:45:00|939.4|938.4|939.1|938.1|939.8|938.8|934.5|933.5|331
1691592600000|2023-08-09 14:50:00|939|938|934.3|933.3|941.1|940.1|933.8|932.8|480
1691592900000|2023-08-09 14:55:00|934.1|933.1|935.1|934.1|935.3|934.3|933.1|932.1|321
1691593200000|2023-08-09 15:00:00|935|934|941.4|940.4|942.6|941.6|935|934|1065
1691593500000|2023-08-09 15:05:00|941.3|940.3|942.3|941.3|944|943|940.4|939.4|556
1691593800000|2023-08-09 15:10:00|942.5|941.5|941.8|940.8|945.3|944.3|939.8|938.8|399
1691594100000|2023-08-09 15:15:00|941.9|940.9|937.6|936.6|942.5|941.5|937|935.9|220
1691594400000|2023-08-09 15:20:00|937.8|936.8|938.1|937.1|938.8|937.8|934.3|933|589
1691594700000|2023-08-09 15:25:00|937.9|936.9|941.1|940.1|943.6|942.6|937.6|936.6|822
1691595000000|2023-08-09 15:30:00|941.3|940.3|941.3|940.3|941.3|940.3|941.3|940.3|0
1692184800000|2023-08-16 11:20:00|873.5|872.5|873.5|872.5|874.1|873.1|873.1|872.1|28
1692185100000|2023-08-16 11:25:00|873.6|872.6|875.3|874.3|875.5|874.5|873.5|872.5|204
1692185400000|2023-08-16 11:30:00|875.1|874.1|875.8|874.8|875.8|874.8|874.8|873.8|228
1692185700000|2023-08-16 11:35:00|875.6|874.6|877.3|876.3|877.6|876.6|875.5|874.5|375
1692186000000|2023-08-16 11:40:00|877.4|876.4|877.4|876.4|878.9|877.9|877.4|876.4|678
1692186300000|2023-08-16 11:45:00|877.6|876.6|877.8|876.8|878.1|877.1|877.5|876.5|30
1692186600000|2023-08-16 11:50:00|877.9|876.9|878.6|877.6|878.6|877.6|877.8|876.8|32
1692186900000|2023-08-16 11:55:00|878.5|877.5|878.1|877.1|878.6|877.6|877.6|876.6|413
1692187200000|2023-08-16 12:00:00|878|877|878.3|877.3|879.6|878.6|878|877|663
1692187500000|2023-08-16 12:05:00|878.4|877.4|877.3|876.3|879|878|877.3|876.3|159
1692187800000|2023-08-16 12:10:00|877.5|876.5|876.5|875.5|878.4|877.4|876.1|875.1|155
1692188100000|2023-08-16 12:15:00|876|875|876.5|875.5|877.3|876.3|875.8|874.8|57
1692188400000|2023-08-16 12:20:00|876.8|875.8|877.9|876.9|878.3|877.3|876.5|875.5|150
1692188700000|2023-08-16 12:25:00|877.4|876.4|878.5|877.5|878.8|877.8|877.3|876.3|86
1692189000000|2023-08-16 12:30:00|878.6|877.6|879|878|880.1|879.1|878.5|877.5|525
1692189300000|2023-08-16 12:35:00|879.1|878.1|878.6|877.6|879.8|878.8|878.6|877.6|283
1692189600000|2023-08-16 12:40:00|878.8|877.8|878.6|877.6|878.8|877.8|876.8|875.8|73
1692189900000|2023-08-16 12:45:00|878.9|877.9|878|877|878.9|877.9|877.8|876.8|90
1692190200000|2023-08-16 12:50:00|877.9|876.9|876.5|875.5|878.3|877.3|876.4|875.4|131
1692190500000|2023-08-16 12:55:00|876.4|875.4|878.4|877.4|878.4|877.4|876|875|272
1692190800000|2023-08-16 13:00:00|878|877|876.4|875.4|879.3|878.3|876.3|875.3|379
1692191100000|2023-08-16 13:05:00|876.5|875.5|877.4|876.4|877.6|876.6|875.9|874.9|245
1692191400000|2023-08-16 13:10:00|877.1|876.1|879.3|878.3|879.3|878.3|877.1|876.1|547
1692191700000|2023-08-16 13:15:00|879.4|878.4|880.1|879.1|881.4|880.4|879|878|244
1692192000000|2023-08-16 13:20:00|880.4|879.4|878|877|880.4|879.4|877.9|876.9|185
1692192300000|2023-08-16 13:25:00|877.9|876.9|878.4|877.4|878.5|877.5|877|876|167
1692192600000|2023-08-16 13:30:00|878.5|877.5|876.1|875.1|879.5|878.5|875.8|874.8|708
1692192900000|2023-08-16 13:35:00|876|875|873.8|872.8|876.6|875.6|873.4|872.4|638
1692193200000|2023-08-16 13:40:00|873.5|872.5|874.3|873.3|875.3|874.3|872|871|917
1692193500000|2023-08-16 13:45:00|874.5|873.5|876.3|875.3|876.4|875.4|874.4|873.4|513
1692193800000|2023-08-16 13:50:00|876.4|875.4|873.9|872.9|877.3|876.3|873.9|872.9|534
1692194100000|2023-08-16 13:55:00|873.8|872.8|871.4|870.4|873.8|872.8|871.1|870.1|405
1692194400000|2023-08-16 14:00:00|871.3|870.3|870.9|869.9|871.8|870.8|870.3|869.3|581
1692194700000|2023-08-16 14:05:00|870.8|869.8|870.8|869.8|871.4|870.4|869.3|868.3|1374
1692195000000|2023-08-16 14:10:00|870.9|869.9|870.4|869.4|871.5|870.5|870.1|869.1|1072
1692195300000|2023-08-16 14:15:00|870.5|869.5|871.6|870.6|872.9|871.9|870.3|869.3|423
1692195600000|2023-08-16 14:20:00|871.9|870.9|871.6|870.6|872.5|871.5|871.1|870.1|297
1692195900000|2023-08-16 14:25:00|871.9|870.9|871.5|870.5|873|872|871.5|870.5|308
1692196200000|2023-08-16 14:30:00|871.4|870.4|870.5|869.5|874.4|873.4|870.3|869.3|1060
1692196500000|2023-08-16 14:35:00|870.6|869.6|873.4|872.4|874.8|873.8|868.8|867.8|1376
1692196800000|2023-08-16 14:40:00|873.5|872.5|875.3|874.3|876.1|875.1|872.9|871.9|357
1692197100000|2023-08-16 14:45:00|875.1|874.1|876.4|875.4|876.9|875.9|874.4|873.4|201
1692197400000|2023-08-16 14:50:00|876.8|875.8|874.4|873.4|877|876|874.4|873.4|259
1692197700000|2023-08-16 14:55:00|874.5|873.5|870.5|869.5|874.5|873.5|870.4|869.4|581
1692198000000|2023-08-16 15:00:00|870.4|869.4|871|870|872.9|871.9|870|869|281
1692198300000|2023-08-16 15:05:00|870.9|869.9|871.4|870.4|872.6|871.6|870.5|869.5|121
1692198600000|2023-08-16 15:10:00|871.6|870.6|873.9|872.9|873.9|872.9|870.9|869.9|113
1692198900000|2023-08-16 15:15:00|873.8|872.8|873|872|874.6|873.6|872|871|120
1692199200000|2023-08-16 15:20:00|872.9|871.9|874|873|874.1|873.1|871.4|870.4|195
1692199500000|2023-08-16 15:25:00|873.9|872.9|872.3|871.3|874.6|873.6|871.4|870.4|889
1692199800000|2023-08-16 15:30:00|872.5|871.5|872.1|871.1|872.9|871.9|870.5|869.5|829
1692200100000|2023-08-16 15:35:00|872|871|875.4|874.4|875.9|874.9|871.9|870.9|581
1692200400000|2023-08-16 15:40:00|875.6|874.6|873.3|872.3|875.9|874.9|872.9|871.9|215
1692200700000|2023-08-16 15:45:00|873.1|872.1|872.5|871.5|874.1|873.1|872.3|871.3|214
1692201000000|2023-08-16 15:50:00|872.6|871.6|874.4|873.4|874.6|873.6|872.6|871.6|304
1692201300000|2023-08-16 15:55:00|874.5|873.5|874.8|873.8|875|874|872.9|871.9|277
1692201600000|2023-08-16 16:00:00|875|874|875.4|874.4|876.1|875.1|874.9|873.9|537
1692201900000|2023-08-16 16:05:00|875.5|874.5|876.3|875.3|876.3|875.3|875.4|874.4|605
1692202200000|2023-08-16 16:10:00|876.1|875.1|875.9|874.9|876.6|875.6|875.1|874.1|711
1692202500000|2023-08-16 16:15:00|875.8|874.8|876.5|875.5|876.9|875.9|875.4|874.4|506
1692202800000|2023-08-16 16:20:00|876.4|875.4|875.9|874.9|876.6|875.6|875.1|874.1|534
1692203100000|2023-08-16 16:25:00|876|875|876.8|875.8|877.1|876.1|876|875|160
1692203400000|2023-08-16 16:30:00|876.9|875.9|876.9|875.9|878.6|877.6|876.3|875.3|416
1692203700000|2023-08-16 16:35:00|876.3|875.3|874.8|873.8|876.6|875.6|874.1|873.1|562
1692204000000|2023-08-16 16:40:00|874.9|873.9|872.3|871.3|875|874|872.3|871.3|339
1692204300000|2023-08-16 16:45:00|872.4|871.4|872|871|873|872|871.4|870.4|113
1692204600000|2023-08-16 16:50:00|871.9|870.9|868.5|867.5|872|871|868.3|867.3|85
1692204900000|2023-08-16 16:55:00|868.3|867.3|869.1|868.1|871.1|870.1|868.3|867.3|217
1692205200000|2023-08-16 17:00:00|869|868|869.1|868.1|870.3|869.3|868.5|867.5|121
1692205500000|2023-08-16 17:05:00|869.3|868.3|869.6|868.6|870.6|869.6|868.9|867.9|169
1692205800000|2023-08-16 17:10:00|869.4|868.4|868.8|867.8|869.4|868.4|868|867|36
1692206100000|2023-08-16 17:15:00|868.5|867.5|867.5|866.5|869.3|868.3|867|866|32
1692206400000|2023-08-16 17:20:00|867.6|866.6|867.6|866.6|868.5|867.5|867|866|195
1692206700000|2023-08-16 17:25:00|867.8|866.8|867.6|866.6|868.3|867.3|867.3|866.3|31
1692207000000|2023-08-16 17:30:00|867.5|866.5|870.4|869.4|870.5|869.5|867.5|866.5|437
1692207300000|2023-08-16 17:35:00|870.3|869.3|871.5|870.5|872|871|870|869|463
1692207600000|2023-08-16 17:40:00|871.6|870.6|873|872|873|872|870.5|869.5|310
1692207900000|2023-08-16 17:45:00|872.8|871.8|873.3|872.3|873.4|872.4|872.1|871.1|136
1692208200000|2023-08-16 17:50:00|873.4|872.4|874.3|873.3|874.4|873.4|873|872|589
1692208500000|2023-08-16 17:55:00|874.4|873.4|876|875|876.1|875.1|874.1|873.1|2263
1692208800000|2023-08-16 18:00:00|875.8|874.8|872.5|871.5|876.4|875.4|872.5|871.5|785
1692209100000|2023-08-16 18:05:00|872.6|871.6|870.9|869.9|872.6|871.6|869.6|868.6|993
1692209400000|2023-08-16 18:10:00|870.8|869.8|869.6|868.6|871.5|870.5|869|868|151
1692209700000|2023-08-16 18:15:00|869.4|868.4|872.1|871.1|872.5|871.5|869|868|431
1692210000000|2023-08-16 18:20:00|872.3|871.3|870.6|869.6|872.5|871.5|869.5|868.5|694
1692210300000|2023-08-16 18:25:00|870.5|869.5|869.5|868.5|871|870|866.9|865.9|1034
1692210600000|2023-08-16 18:30:00|869.4|868.4|869.9|868.9|871.1|870.1|869.3|868.3|364
1692210900000|2023-08-16 18:35:00|869.6|868.6|869.8|868.8|870.6|869.6|869.3|868.3|306
1692211200000|2023-08-16 18:40:00|869.5|868.5|869.5|868.5|869.9|868.9|868.3|867.3|430
1692211500000|2023-08-16 18:45:00|869.6|868.6|869.4|868.4|869.9|868.9|869.1|868.1|43
1692211800000|2023-08-16 18:50:00|869.3|868.3|869.6|868.6|869.9|868.9|868.9|867.9|140
1692212100000|2023-08-16 18:55:00|869.8|868.8|869.6|868.6|869.8|868.8|869.1|868.1|17
1692212400000|2023-08-16 19:00:00|869.5|868.5|869.6|868.6|869.6|868.6|869.1|868.1|25
1692212700000|2023-08-16 19:05:00|869.8|868.8|869.1|868.1|869.8|868.8|868.9|867.9|33
1692213000000|2023-08-16 19:10:00|869.3|868.3|868.1|867.1|869.3|868.3|867.5|866.5|53
1692213300000|2023-08-16 19:15:00|868.3|867.3|867.5|866.5|868.3|867.3|866.6|865.6|33
1692213600000|2023-08-16 19:20:00|867.4|866.4|868.1|867.1|868.5|867.5|867.4|866.4|25
1692213900000|2023-08-16 19:25:00|868.3|867.3|868.9|867.9|869|868|867.9|866.9|115
1692214200000|2023-08-16 19:30:00|868.8|867.8|869.8|868.8|869.9|868.9|868.8|867.8|21
1692214500000|2023-08-16 19:35:00|869.6|868.6|870|869|870.1|869.1|869.5|868.5|49
1692214800000|2023-08-16 19:40:00|869.9|868.9|869.8|868.8|870|869|869.6|868.6|28
1692215100000|2023-08-16 19:45:00|869.6|868.6|870.1|869.1|870.1|869.1|869.5|868.5|68
1692215400000|2023-08-16 19:50:00|870.3|869.3|869.8|868.8|870.3|869.3|869.6|868.6|41
1692215700000|2023-08-16 19:55:00|870|869|870.1|869.1|870.6|869.6|869.9|868.9|83
1692216000000|2023-08-16 20:00:00|870|869|870|869|870.3|869.3|869.8|868.8|143
1692216300000|2023-08-16 20:05:00|870.1|869.1|870.4|869.4|870.4|869.4|869.9|868.9|191
1692216600000|2023-08-16 20:10:00|870.3|869.3|870.3|869.3|870.5|869.5|870.3|869.3|39
1692216900000|2023-08-16 20:15:00|870.4|869.4|869.9|868.9|870.4|869.4|869.9|868.9|3
1692217200000|2023-08-16 20:20:00|869.8|868.8|869|868|869.8|868.8|868.9|867.9|11
1692217500000|2023-08-16 20:25:00|868.9|867.9|869.1|868.1|869.1|868.1|868|867|41
1692217800000|2023-08-16 20:30:00|869|868|869.4|868.4|869.8|868.8|869|868|25
1692218100000|2023-08-16 20:35:00|869.3|868.3|869.6|868.6|869.8|868.8|869.3|868.3|17
1692218400000|2023-08-16 20:40:00|869.5|868.5|869.3|868.3|869.8|868.8|869.1|868.1|47
1692218700000|2023-08-16 20:45:00|869.4|868.4|869.3|868.3|869.5|868.5|869.3|868.3|8
1692219000000|2023-08-16 20:50:00|869.5|868.5|869.1|868.1|869.6|868.6|869.1|868.1|3
1692219300000|2023-08-16 20:55:00|869.3|868.3|869|868|869.8|868.8|869|868|45
1692219600000|2023-08-16 21:00:00|868.9|867.9|870.6|867.6|870.6|868|868.9|867.3|0
1692220500000|2023-08-16 21:15:00|870.9|867.9|870.9|867.9|870.9|867.9|870.9|867.9|0
1692221400000|2023-08-16 21:30:00|870.8|867.8|870.8|867.8|870.8|867.8|870.8|867.8|0
1692222300000|2023-08-16 21:45:00|870.9|867.9|870.9|867.9|870.9|867.9|870.9|867.9|1
1692222600000|2023-08-16 21:50:00|||||||||8
1692222900000|2023-08-16 21:55:00|871.1|868.1|871.1|868.1|871.1|868.1|871.1|868.1|0
1692234000000|2023-08-17 01:00:00|865.1|864.1|867.3|866.3|867.6|866.6|864.8|863.8|109
1692234300000|2023-08-17 01:05:00|867.5|866.5|868|867|868.4|867.4|867.4|866.4|12
1692234600000|2023-08-17 01:10:00|867.9|866.9|866.4|865.4|867.9|866.9|865.9|864.9|3
1692234900000|2023-08-17 01:15:00|866.3|865.3|866.8|865.8|867.3|866.3|866.3|865.3|0
1692235200000|2023-08-17 01:20:00|866.9|865.9|866|865|867.1|866.1|866|865|28
1692235500000|2023-08-17 01:25:00|866.1|865.1|865.5|864.5|866.1|865.1|865|864|30
1692235800000|2023-08-17 01:30:00|865.6|864.6|865.1|864.1|865.8|864.8|864.5|863.5|23
1692236100000|2023-08-17 01:35:00|865|864|865.8|864.8|865.8|864.8|864.6|863.6|20
1692236400000|2023-08-17 01:40:00|866|865|865.8|864.8|866.8|865.8|864.8|863.8|304
1692236700000|2023-08-17 01:45:00|865.5|864.5|866|865|866.1|865.1|865.4|864.4|36
1692237000000|2023-08-17 01:50:00|865.9|864.9|866.8|865.8|866.8|865.8|865.8|864.8|5
1692237300000|2023-08-17 01:55:00|866.6|865.6|867.6|866.6|867.8|866.8|866.5|865.5|0
1692237600000|2023-08-17 02:00:00|867.5|866.5|868.8|867.8|868.8|867.8|867.3|866.3|4
1692237900000|2023-08-17 02:05:00|868.6|867.6|866.8|865.8|868.6|867.6|866.6|865.6|97
1692238200000|2023-08-17 02:10:00|866.9|865.9|867.3|866.3|867.5|866.5|866.9|865.9|2
1692238500000|2023-08-17 02:15:00|867|866|866.6|865.6|867.4|866.4|866.6|865.6|7
1692238800000|2023-08-17 02:20:00|866.8|865.8|866.9|865.9|866.9|865.9|866.8|865.8|0
1692239100000|2023-08-17 02:25:00|866.8|865.8|867|866|867|866|866.8|865.8|1
1692239400000|2023-08-17 02:30:00|867.1|866.1|867.5|866.5|867.5|866.5|866.9|865.9|1
1692239700000|2023-08-17 02:35:00|867.8|866.8|868.8|867.8|868.8|867.8|867.6|866.6|0
1692240000000|2023-08-17 02:40:00|868.4|867.4|868.5|867.5|868.6|867.6|868.3|867.3|3
1692240300000|2023-08-17 02:45:00|868.4|867.4|868|867|868.4|867.4|867.9|866.9|3
1692240600000|2023-08-17 02:50:00|868.1|867.1|867.8|866.8|868.4|867.4|867.8|866.8|51
1692240900000|2023-08-17 02:55:00|867.6|866.6|868.3|867.3|868.3|867.3|867.6|866.6|0
1692241200000|2023-08-17 03:00:00|868.4|867.4|869.3|868.3|869.4|868.4|868.3|867.3|19
1692241500000|2023-08-17 03:05:00|869.1|868.1|869|868|869.3|868.3|868.9|867.9|2
1692241800000|2023-08-17 03:10:00|868.9|867.9|868.5|867.5|868.9|867.9|868.4|867.4|1
1692242100000|2023-08-17 03:15:00|868.6|867.6|868.8|867.8|868.8|867.8|868.6|867.6|1
1692242400000|2023-08-17 03:20:00|868.9|867.9|868.9|867.9|869.1|868.1|868.9|867.9|0
1692242700000|2023-08-17 03:25:00|868.8|867.8|868.3|867.3|868.8|867.8|868.3|867.3|4
1692243000000|2023-08-17 03:30:00|868.4|867.4|868.4|867.4|868.4|867.4|868.3|867.3|1
1692243300000|2023-08-17 03:35:00|868.5|867.5|868.9|867.9|868.9|867.9|868.4|867.4|9
1692243600000|2023-08-17 03:40:00|868.8|867.8|869|868|869|868|868.8|867.8|0
1692243900000|2023-08-17 03:45:00|868.9|867.9|868.8|867.8|868.9|867.9|868.8|867.8|1
1692244500000|2023-08-17 03:55:00|868.9|867.9|868.3|867.3|868.9|867.9|868.1|867.1|19
1692244800000|2023-08-17 04:00:00|868.1|867.1|868.1|867.1|868.3|867.3|868|867|4
1692245100000|2023-08-17 04:05:00|868.3|867.3|868.3|867.3|868.3|867.3|868.1|867.1|8
1692245400000|2023-08-17 04:10:00|868.1|867.1|868|867|868.1|867.1|867.9|866.9|3
1692245700000|2023-08-17 04:15:00|868.1|867.1|868.1|867.1|868.3|867.3|868|867|0
1692246000000|2023-08-17 04:20:00|868|867|868|867|868|867|868|867|0
1692246300000|2023-08-17 04:25:00|867.9|866.9|867.5|866.5|868|867|867.4|866.4|11
1692246600000|2023-08-17 04:30:00|867.4|866.4|867.4|866.4|867.4|866.4|867.4|866.4|0
1692246900000|2023-08-17 04:35:00|867.5|866.5|867.6|866.6|867.6|866.6|867.4|866.4|0
1692247200000|2023-08-17 04:40:00|867.4|866.4|867.6|866.6|867.6|866.6|867.4|866.4|1
1692247500000|2023-08-17 04:45:00|867.8|866.8|867.8|866.8|867.8|866.8|867.8|866.8|0
1692247800000|2023-08-17 04:50:00|867.9|866.9|868.3|867.3|868.3|867.3|867.9|866.9|6
1692248100000|2023-08-17 04:55:00|868.1|867.1|868|867|868.1|867.1|867.5|866.5|5
1692248400000|2023-08-17 05:00:00|867.9|866.9|867.5|866.5|867.9|866.9|867.5|866.5|0
1692248700000|2023-08-17 05:05:00|867.3|866.3|867.3|866.3|867.4|866.4|867|866|11
1692249000000|2023-08-17 05:10:00|867.4|866.4|867.3|866.3|867.5|866.5|867.3|866.3|0
1692249300000|2023-08-17 05:15:00|867.4|866.4|867.1|866.1|867.4|866.4|867|866|5
1692249600000|2023-08-17 05:20:00|867|866|867|866|867.3|866.3|867|866|0
1692249900000|2023-08-17 05:25:00|866.9|865.9|867|866|867.3|866.3|866.9|865.9|1
1692250200000|2023-08-17 05:30:00|866.9|865.9|867|866|867.1|866.1|866.8|865.8|1
1692250500000|2023-08-17 05:35:00|867.1|866.1|867.1|866.1|867.3|866.3|866.9|865.9|0
1692250800000|2023-08-17 05:40:00|867.3|866.3|867.1|866.1|867.3|866.3|866.9|865.9|41
1692251100000|2023-08-17 05:45:00|867.3|866.3|867.3|866.3|867.6|866.6|867.1|866.1|0
1692251400000|2023-08-17 05:50:00|867.1|866.1|868|867|868|867|867|866|2
1692251700000|2023-08-17 05:55:00|867.9|866.9|868.1|867.1|868.3|867.3|867.6|866.6|1
1692252000000|2023-08-17 06:00:00|867.8|866.8|868.1|867.1|868.3|867.3|867.8|866.8|10
1692252300000|2023-08-17 06:05:00|868|867|869|868|869.3|868.3|868|867|2
1692252600000|2023-08-17 06:10:00|868.9|867.9|870|869|870.3|869.3|868.9|867.9|204
1692252900000|2023-08-17 06:15:00|869.9|868.9|870.3|869.3|870.5|869.5|869.6|868.6|16
1692253200000|2023-08-17 06:20:00|870.1|869.1|871.8|870.8|872|871|870.1|869.1|231
1692253500000|2023-08-17 06:25:00|872|871|873.3|872.3|873.4|872.4|871.9|870.9|148
1692253800000|2023-08-17 06:30:00|873.1|872.1|872.9|871.9|873.3|872.3|872.6|871.6|118
1692254100000|2023-08-17 06:35:00|872.8|871.8|873.1|872.1|873.3|872.3|872.5|871.5|59
1692254400000|2023-08-17 06:40:00|873.3|872.3|874.4|873.4|874.5|873.5|873.1|872.1|267
1692254700000|2023-08-17 06:45:00|874.5|873.5|874.6|873.6|875.1|874.1|874.1|873.1|526
1692255000000|2023-08-17 06:50:00|874.8|873.8|875.3|874.3|875.5|874.5|874.3|873.3|310
1692255300000|2023-08-17 06:55:00|875.4|874.4|874.9|873.9|875.6|874.6|874.9|873.9|246
1692255600000|2023-08-17 07:00:00|874.8|873.8|876.3|875.3|876.3|875.3|874.6|873.6|289
1692255900000|2023-08-17 07:05:00|876.4|875.4|875.5|874.5|876.9|875.9|875.1|874.1|296
1692256200000|2023-08-17 07:10:00|875.6|874.6|875|874|875.6|874.6|874.9|873.9|235
1692256500000|2023-08-17 07:15:00|874.9|873.9|874.3|873.3|875.4|874.4|874.1|873.1|495
1692256800000|2023-08-17 07:20:00|873.8|872.8|874.9|873.9|875.4|874.4|873.5|872.5|623
1692257100000|2023-08-17 07:25:00|874.8|873.8|877.1|876.1|877.6|876.6|874.8|873.8|539
1692257400000|2023-08-17 07:30:00|877.3|876.3|877.5|876.5|877.6|876.6|877|876|397
1692257700000|2023-08-17 07:35:00|877.4|876.4|879.4|878.4|879.6|878.6|877.4|876.4|789
1692258000000|2023-08-17 07:40:00|879|878|881|880|881.3|880.3|878.8|877.8|980
1692258300000|2023-08-17 07:45:00|881.1|880.1|879.6|878.6|881.6|880.6|879|878|905
1692258600000|2023-08-17 07:50:00|879.5|878.5|878.1|877.1|879.6|878.6|877.8|876.8|588
1692258900000|2023-08-17 07:55:00|878.3|877.3|879.5|878.5|879.5|878.5|878.1|877.1|250
1692259200000|2023-08-17 08:00:00|879.4|878.4|878.6|877.6|880.5|879.5|878.3|877.3|1211
1692259500000|2023-08-17 08:05:00|878.5|877.5|878.8|877.8|880.3|879.3|878.4|877.4|573
1692259800000|2023-08-17 08:10:00|878.6|877.6|880.5|879.5|880.5|879.5|878.5|877.5|305
1692260100000|2023-08-17 08:15:00|880.1|879.1|880.8|879.8|880.9|879.9|879.6|878.6|810
1692260400000|2023-08-17 08:20:00|880.6|879.6|879|878|881.1|880.1|878.6|877.6|644
1692260700000|2023-08-17 08:25:00|878.9|877.9|876.4|875.4|879.4|878.4|876.1|875.1|1847
1692261000000|2023-08-17 08:30:00|876.5|875.5|876.9|875.9|878.5|877.5|876.4|875.4|517
1692261300000|2023-08-17 08:35:00|876.8|875.8|877|876|877.6|876.6|876.4|875.4|68
1692261600000|2023-08-17 08:40:00|876.9|875.9|877.6|876.6|877.6|876.6|875.9|874.9|926
1692261900000|2023-08-17 08:45:00|877.3|876.3|876.9|875.9|877.9|876.9|876.8|875.8|213
1692262200000|2023-08-17 08:50:00|876.6|875.6|876.4|875.4|877.8|876.8|876.4|875.4|343
1692262500000|2023-08-17 08:55:00|876.5|875.5|876.8|875.8|876.8|875.8|875|874|108
1692262800000|2023-08-17 09:00:00|876.4|875.4|877.4|876.4|878.5|877.5|876.4|875.4|351
1692263100000|2023-08-17 09:05:00|877.3|876.3|878.5|877.5|878.5|877.5|876.5|875.5|222
1692263400000|2023-08-17 09:10:00|878.4|877.4|879.1|878.1|879.3|878.3|877.9|876.9|140
1692263700000|2023-08-17 09:15:00|878.8|877.8|879.6|878.6|879.6|878.6|878.4|877.4|359
1692264000000|2023-08-17 09:20:00|879.8|878.8|879.9|878.9|881.1|880.1|879.8|878.8|661
1692264300000|2023-08-17 09:25:00|879.8|878.8|880.5|879.5|880.8|879.8|879.3|878.3|456
1692264600000|2023-08-17 09:30:00|880.6|879.6|882.5|881.5|882.6|881.6|880.1|879.1|799
1692264900000|2023-08-17 09:35:00|882.6|881.6|882.8|881.8|883.3|882.3|880.6|879.6|1015
1692265200000|2023-08-17 09:40:00|882.9|881.9|884|883|884.3|883.3|882.8|881.8|1159
1692265500000|2023-08-17 09:45:00|884.1|883.1|886.1|885.1|886.1|885.1|884|883|633
1692265800000|2023-08-17 09:50:00|886.3|885.3|884.4|883.4|886.3|885.3|884|883|301
1692266100000|2023-08-17 09:55:00|884.5|883.5|884.3|883.3|884.8|883.8|883.3|882.3|535
1692266400000|2023-08-17 10:00:00|884|883|886|885|886.3|885.3|884|883|560
1692266700000|2023-08-17 10:05:00|885.9|884.9|885.5|884.5|886.4|885.4|885.4|884.4|406
1692267000000|2023-08-17 10:10:00|885.4|884.4|885.8|884.8|886|885|885.1|884.1|92
1692267300000|2023-08-17 10:15:00|885.9|884.9|886.1|885.1|886.5|885.5|885.8|884.8|268
1692267600000|2023-08-17 10:20:00|886|885|887.6|886.6|888.1|887.1|885.8|884.8|384
1692267900000|2023-08-17 10:25:00|887.5|886.5|886.5|885.5|888.5|887.5|886.3|885.3|118
1692268200000|2023-08-17 10:30:00|886.4|885.4|887.9|886.9|887.9|886.9|886.1|885.1|84
1692268500000|2023-08-17 10:35:00|887.8|886.8|887.5|886.5|887.8|886.8|886.9|885.9|273
1692268800000|2023-08-17 10:40:00|887.6|886.6|887.1|886.1|887.9|886.9|886.8|885.8|93
1692269100000|2023-08-17 10:45:00|887|886|886.8|885.8|887.8|886.8|886.6|885.6|259
1692269400000|2023-08-17 10:50:00|886.6|885.6|886.8|885.8|887.3|886.3|886.6|885.6|285
1692269700000|2023-08-17 10:55:00|886.6|885.6|887.1|886.1|887.1|886.1|885.6|884.6|458
1692270000000|2023-08-17 11:00:00|887|886|888.4|887.4|888.6|887.6|886.8|885.8|433
1692270300000|2023-08-17 11:05:00|888.3|887.3|888.6|887.6|889.3|888.3|887.9|886.9|150
1692270600000|2023-08-17 11:10:00|888.5|887.5|888.3|887.3|889.1|888.1|888.3|887.3|249
1692270900000|2023-08-17 11:15:00|888|887|887.6|886.6|888|887|886.8|885.8|491
1692271200000|2023-08-17 11:20:00|887.8|886.8|887.9|886.9|888.5|887.5|887.6|886.6|170
1692271500000|2023-08-17 11:25:00|888|887|887.6|886.6|888.1|887.1|887.4|886.4|451
1692271800000|2023-08-17 11:30:00|887.5|886.5|887.4|886.4|887.6|886.6|886.9|885.9|143
1692272100000|2023-08-17 11:35:00|887.5|886.5|887.9|886.9|888.6|887.6|887.4|886.4|325
1692272400000|2023-08-17 11:40:00|887.8|886.8|887.3|886.3|888|887|887.1|886.1|104
1692272700000|2023-08-17 11:45:00|887.1|886.1|885.3|884.3|887.6|886.6|885.1|884.1|333
1692273000000|2023-08-17 11:50:00|885.4|884.4|885.5|884.5|886|885|884.9|883.9|398
1692273300000|2023-08-17 11:55:00|885.6|884.6|885.9|884.9|886.3|885.3|885|884|529
1692273600000|2023-08-17 12:00:00|885.8|884.8|885.8|884.8|886.3|885.3|885.5|884.5|56
1692273900000|2023-08-17 12:05:00|885.9|884.9|884.1|883.1|886.4|885.4|884.1|883.1|249
1692274200000|2023-08-17 12:10:00|884|883|885.3|884.3|885.5|884.5|883.9|882.9|266
1692274500000|2023-08-17 12:15:00|885.1|884.1|886.8|885.8|887.6|886.6|885.1|884.1|384
1692274800000|2023-08-17 12:20:00|886.6|885.6|887|886|887.1|886.1|886.3|885.3|64
1692275100000|2023-08-17 12:25:00|886.9|885.9|886.8|885.8|887.4|886.4|886.3|885.3|303
1692275400000|2023-08-17 12:30:00|886.6|885.6|885.5|884.5|886.8|885.8|884.9|883.9|350
1692275700000|2023-08-17 12:35:00|885.4|884.4|885.9|884.9|886.3|885.3|884.9|883.9|116
1692276000000|2023-08-17 12:40:00|886|885|886.5|885.5|888|887|885.5|884.5|403
1692276300000|2023-08-17 12:45:00|886.6|885.6|887|886|887.4|886.4|886.5|885.5|60
1692276600000|2023-08-17 12:50:00|886.9|885.9|887.6|886.6|888.5|887.5|886.9|885.9|291
1692276900000|2023-08-17 12:55:00|887.8|886.8|886.5|885.5|887.9|886.9|886.4|885.4|88
1692277200000|2023-08-17 13:00:00|886.4|885.4|888.8|887.8|888.9|887.9|885.8|884.8|621
1692277500000|2023-08-17 13:05:00|888.9|887.9|888.1|887.1|889.8|888.8|887|886|605
1692277800000|2023-08-17 13:10:00|888.3|887.3|886.9|885.9|889.3|888.3|886.6|885.6|265
1692278100000|2023-08-17 13:15:00|886.8|885.8|888.9|887.9|889.3|888.3|886|885|470
1692278400000|2023-08-17 13:20:00|889.1|888.1|888.6|887.6|889.9|888.9|888.4|887.4|602
1692278700000|2023-08-17 13:25:00|888.8|887.8|889.6|888.6|889.8|888.8|888.6|887.6|415
1692279000000|2023-08-17 13:30:00|889.8|888.8|887.3|886.3|890.1|889.1|886.6|885.6|402
1692279300000|2023-08-17 13:35:00|887.1|886.1|886.3|885.3|887.9|886.9|885.5|884.5|211
1692279600000|2023-08-17 13:40:00|886.4|885.4|888|887|888.6|887.6|886.4|885.4|153
1692279900000|2023-08-17 13:45:00|887.9|886.9|885.1|884.1|887.9|886.9|885.1|884.1|507
1692280200000|2023-08-17 13:50:00|885.3|884.3|885.6|884.6|886.4|885.4|884.8|883.8|468
1692280500000|2023-08-17 13:55:00|885.8|884.8|885.3|884.3|886.1|885.1|884.5|883.5|330
1692280800000|2023-08-17 14:00:00|885.1|884.1|887.5|886.5|888|887|885|884|466
1692281100000|2023-08-17 14:05:00|887.6|886.6|888.1|887.1|888.9|887.9|886.8|885.8|288
1692281400000|2023-08-17 14:10:00|888.3|887.3|888.4|887.4|889.4|888.4|887.9|886.9|432
1692281700000|2023-08-17 14:15:00|888.5|887.5|888.4|887.4|889.3|888.3|887.4|886.4|514
1692282000000|2023-08-17 14:20:00|888.3|887.3|884.5|883.5|888.3|887.3|884.4|883.4|623
1692282300000|2023-08-17 14:25:00|884.4|883.4|885.3|884.3|886.6|885.6|883.9|882.9|579
1692282600000|2023-08-17 14:30:00|885.5|884.5|884.6|883.6|886.1|885.1|883.8|882.8|943
1692282900000|2023-08-17 14:35:00|884.8|883.8|884.5|883.5|885.1|884.1|882.6|881.6|489
1692283200000|2023-08-17 14:40:00|885|884|888.9|887.9|889.1|888.1|884.9|883.9|949
1692283500000|2023-08-17 14:45:00|889.1|888.1|889.5|888.5|890.8|889.8|888.8|887.8|847
1692283800000|2023-08-17 14:50:00|889.4|888.4|890.1|889.1|890.9|889.9|888.1|887.1|477
1692284100000|2023-08-17 14:55:00|890.3|889.3|888.4|887.4|891|890|888.3|887.3|643
1692284400000|2023-08-17 15:00:00|888.3|887.3|888.6|887.6|889.6|888.6|887.9|886.9|626
1692284700000|2023-08-17 15:05:00|888.8|887.8|888.8|887.8|889.6|888.6|887.9|886.9|287
1692285000000|2023-08-17 15:10:00|888.9|887.9|888|887|889.3|888.3|886.8|885.8|656
1692285300000|2023-08-17 15:15:00|888.1|887.1|887.8|886.8|888.5|887.5|887.4|886.4|114
1692285600000|2023-08-17 15:20:00|887.9|886.9|888|887|889.1|888.1|887.9|886.9|221
1692285900000|2023-08-17 15:25:00|887.8|886.8|887.9|886.9|888.6|887.6|887.1|886.1|643
1692286200000|2023-08-17 15:30:00|888|887|889.9|888.9|891|890|887.9|886.9|833
1692286500000|2023-08-17 15:35:00|890|889|889.9|888.9|890.3|889.3|889.1|888.1|993
1692286800000|2023-08-17 15:40:00|889.6|888.6|890.4|889.4|891.1|890.1|889.5|888.5|703
1692287100000|2023-08-17 15:45:00|890.5|889.5|889.3|888.3|890.9|889.9|889.3|888.3|356
1692287400000|2023-08-17 15:50:00|889.4|888.4|888.8|887.8|889.4|888.4|888.1|887.1|1019
1692287700000|2023-08-17 15:55:00|888.9|887.9|889.3|888.3|889.6|888.6|888.4|887.4|390
1692288000000|2023-08-17 16:00:00|889.1|888.1|890.6|889.6|891.1|890.1|889.1|888.1|683
1692288300000|2023-08-17 16:05:00|890.8|889.8|891.6|890.6|892.9|891.9|890.4|889.4|780
1692288600000|2023-08-17 16:10:00|891.5|890.5|891.9|890.9|892.4|891.4|890.9|889.9|544
1692288900000|2023-08-17 16:15:00|891.8|890.8|890|889|892.3|891.3|889.9|888.9|465
1692289200000|2023-08-17 16:20:00|889.9|888.9|890.4|889.4|892.3|891.3|889.9|888.9|303
1692289500000|2023-08-17 16:25:00|890.5|889.5|890.5|889.5|891.4|890.4|890.1|889.1|303
1692289800000|2023-08-17 16:30:00|890.4|889.4|890.3|889.3|891|890|890.3|889.3|55
1692290100000|2023-08-17 16:35:00|890.5|889.5|889.4|888.4|890.5|889.5|889.3|888.3|108
1692290400000|2023-08-17 16:40:00|889.5|888.5|890|889|890.4|889.4|889.3|888.3|39
1692290700000|2023-08-17 16:45:00|890.1|889.1|891.6|890.6|891.6|890.6|890|889|146
1692291000000|2023-08-17 16:50:00|891.9|890.9|893.1|892.1|893.1|892.1|891.6|890.6|811
1692291300000|2023-08-17 16:55:00|893|892|894.4|893.4|895.1|894.1|893|892|1887
1692291600000|2023-08-17 17:00:00|894.5|893.5|893.1|892.1|895|894|893.1|892.1|215
1692291900000|2023-08-17 17:05:00|893|892|891.4|890.4|893.1|892.1|891.1|890.1|426
1692292200000|2023-08-17 17:10:00|891.1|890.1|891.4|890.4|891.5|890.5|890.1|889.1|434
1692292500000|2023-08-17 17:15:00|891.5|890.5|892.3|891.3|892.6|891.6|890.9|889.9|562
1692292800000|2023-08-17 17:20:00|892.1|891.1|890.5|889.5|892.4|891.4|890.3|889.3|313
1692293100000|2023-08-17 17:25:00|890.6|889.6|891.6|890.6|892.9|891.9|890.5|889.5|778
1692293400000|2023-08-17 17:30:00|891.8|890.8|891.8|890.8|892.1|891.1|891.4|890.4|34
1692293700000|2023-08-17 17:35:00|891.9|890.9|891.8|890.8|892.6|891.6|891.5|890.5|58
1692294000000|2023-08-17 17:40:00|891.9|890.9|891.9|890.9|892.9|891.9|891.6|890.6|41
1692294300000|2023-08-17 17:45:00|892.1|891.1|890.5|889.5|892.5|891.5|890.5|889.5|127
1692294600000|2023-08-17 17:50:00|890.4|889.4|890.4|889.4|891.6|890.6|890.3|889.3|87
1692294900000|2023-08-17 17:55:00|890.5|889.5|889.5|888.5|890.8|889.8|889.4|888.4|70
1692295200000|2023-08-17 18:00:00|889.4|888.4|887.9|886.9|890.1|889.1|887.9|886.9|77
1692295500000|2023-08-17 18:05:00|887.8|886.8|886.6|885.6|887.9|886.9|886.5|885.5|185
1692295800000|2023-08-17 18:10:00|886.8|885.8|888.6|887.6|889.9|888.9|886.8|885.8|491
1692296100000|2023-08-17 18:15:00|888.8|887.8|887.6|886.6|888.9|887.9|887.5|886.5|436
1692296400000|2023-08-17 18:20:00|887.5|886.5|887.9|886.9|888.1|887.1|886.5|885.5|262
1692296700000|2023-08-17 18:25:00|888.1|887.1|888.5|887.5|889.6|888.6|887.5|886.5|389
1692297000000|2023-08-17 18:30:00|888.4|887.4|888.9|887.9|889.4|888.4|888.4|887.4|271
1692297300000|2023-08-17 18:35:00|888.8|887.8|889|888|889.1|888.1|888.4|887.4|52
1692297600000|2023-08-17 18:40:00|889.1|888.1|888.9|887.9|889.4|888.4|888.8|887.8|50
1692297900000|2023-08-17 18:45:00|889|888|887.3|886.3|889|888|887.3|886.3|76
1692298200000|2023-08-17 18:50:00|887.4|886.4|887.1|886.1|888|887|887|886|38
1692298500000|2023-08-17 18:55:00|887|886|887.1|886.1|887.4|886.4|886.3|885.3|61
1692298800000|2023-08-17 19:00:00|887.3|886.3|887.1|886.1|887.3|886.3|886.6|885.6|26
1692299100000|2023-08-17 19:05:00|887.3|886.3|887.1|886.1|887.9|886.9|887|886|199
1692299400000|2023-08-17 19:10:00|887|886|887.3|886.3|887.4|886.4|886.9|885.9|101
1692299700000|2023-08-17 19:15:00|887.1|886.1|887.6|886.6|887.6|886.6|886.9|885.9|456
1692300000000|2023-08-17 19:20:00|887.5|886.5|887|886|887.6|886.6|886.9|885.9|26
1692300300000|2023-08-17 19:25:00|886.9|885.9|887.4|886.4|887.4|886.4|886.8|885.8|3
1692300600000|2023-08-17 19:30:00|887.3|886.3|887.3|886.3|887.4|886.4|887|886|3
1692300900000|2023-08-17 19:35:00|887.1|886.1|887|886|887.4|886.4|887|886|23
1692301200000|2023-08-17 19:40:00|886.9|885.9|886.4|885.4|887.1|886.1|886.3|885.3|46
1692301500000|2023-08-17 19:45:00|886.5|885.5|887|886|887.4|886.4|886.4|885.4|21
1692301800000|2023-08-17 19:50:00|886.9|885.9|886.8|885.8|887.6|886.6|886.8|885.8|38
1692302100000|2023-08-17 19:55:00|886.6|885.6|886.9|885.9|887.4|886.4|886.5|885.5|68
1692302400000|2023-08-17 20:00:00|886.6|885.6|887|886|887|886|886.6|885.6|16
1692302700000|2023-08-17 20:05:00|887.1|886.1|887.3|886.3|887.4|886.4|887.1|886.1|52
1692303000000|2023-08-17 20:10:00|887.5|886.5|887.6|886.6|887.6|886.6|887.1|886.1|18
1692303300000|2023-08-17 20:15:00|887.5|886.5|887.4|886.4|887.6|886.6|887.1|886.1|34
1692303600000|2023-08-17 20:20:00|887.5|886.5|887.3|886.3|887.5|886.5|887.1|886.1|81
1692303900000|2023-08-17 20:25:00|887.4|886.4|887.4|886.4|887.4|886.4|887.1|886.1|0
1692304200000|2023-08-17 20:30:00|887.1|886.1|887.6|886.6|887.6|886.6|887.1|886.1|5
1692304500000|2023-08-17 20:35:00|887.8|886.8|887.8|886.8|888|887|887.8|886.8|169
1692304800000|2023-08-17 20:40:00|887.6|886.6|888.5|887.5|889.1|888.1|887.6|886.6|66
1692305100000|2023-08-17 20:45:00|888.4|887.4|889|888|889|888|888.1|887.1|15
1692305400000|2023-08-17 20:50:00|888.9|887.9|888.6|887.6|889|888|888.4|887.4|6
1692305700000|2023-08-17 20:55:00|888.5|887.5|887.5|886.5|888.6|887.6|887.5|886.5|21
1692306000000|2023-08-17 21:00:00|887.6|886.6|888.9|885.9|889.1|886.6|887.6|885.4|0
1692306300000|2023-08-17 21:05:00|888.8|885.8|888.6|885.6|888.8|885.8|888.6|885.6|0
1692306600000|2023-08-17 21:10:00|888.5|885.5|888|887|888.5|887|887.9|885.5|0
1692306900000|2023-08-17 21:15:00|888.1|887.1|888|887|888.1|887.1|888|887|0
1692307500000|2023-08-17 21:25:00|889.1|886.1|889.1|886.1|889.1|886.1|889.1|886.1|0
1692307800000|2023-08-17 21:30:00|889.4|886.4|889.4|886.4|889.4|886.4|889.4|886.4|0
1692308100000|2023-08-17 21:35:00|889|888|889.6|886.6|889.8|888|889|886.5|0
1692308700000|2023-08-17 21:45:00|889.5|886.5|889.5|886.5|889.5|886.5|889.5|886.5|0
1692309300000|2023-08-17 21:55:00|889.4|886.4|889.5|886.5|889.5|886.5|889.4|886.4|0
1692320400000|2023-08-18 01:00:00|890.9|889.9|891.8|890.8|891.9|890.9|890.5|889.5|13
1692320700000|2023-08-18 01:05:00|891.6|890.6|891.9|890.9|892|891|891.1|890.1|58
1692321000000|2023-08-18 01:10:00|891.8|890.8|891.8|890.8|891.8|890.8|891.3|890.3|4
1692321300000|2023-08-18 01:15:00|891.6|890.6|892.5|891.5|892.5|891.5|891.3|890.3|27
1692321600000|2023-08-18 01:20:00|892.4|891.4|893|892|893|892|892.4|891.4|72
1692321900000|2023-08-18 01:25:00|893.3|892.3|893.4|892.4|894|893|893|892|97
1692322200000|2023-08-18 01:30:00|893.5|892.5|893.6|892.6|893.9|892.9|893|892|5
1692322500000|2023-08-18 01:35:00|893.8|892.8|894.3|893.3|894.4|893.4|893.3|892.3|9
1692322800000|2023-08-18 01:40:00|894.1|893.1|893.1|892.1|894.1|893.1|893|892|15
1692323100000|2023-08-18 01:45:00|893|892|892.8|891.8|893.1|892.1|892.5|891.5|14
1692323400000|2023-08-18 01:50:00|892.6|891.6|893.1|892.1|893.3|892.3|892.6|891.6|36
1692323700000|2023-08-18 01:55:00|893|892|893.3|892.3|893.3|892.3|892.5|891.5|45
1692324000000|2023-08-18 02:00:00|893.4|892.4|893.4|892.4|893.5|892.5|892.6|891.6|43
1692324300000|2023-08-18 02:05:00|893.5|892.5|893.8|892.8|894.1|893.1|893|892|385
1692324600000|2023-08-18 02:10:00|893.9|892.9|894|893|894.4|893.4|893.8|892.8|92
1692324900000|2023-08-18 02:15:00|893.9|892.9|893.6|892.6|894|893|893.5|892.5|14
1692325200000|2023-08-18 02:20:00|893.5|892.5|893.1|892.1|893.8|892.8|893.1|892.1|4
1692325500000|2023-08-18 02:25:00|892.9|891.9|892.9|891.9|893.3|892.3|892.9|891.9|20
1692325800000|2023-08-18 02:30:00|893.1|892.1|892.6|891.6|893.3|892.3|892.6|891.6|7
1692326100000|2023-08-18 02:35:00|892.8|891.8|893.1|892.1|893.3|892.3|892.6|891.6|3
1692326400000|2023-08-18 02:40:00|893|892|894.3|893.3|894.5|893.5|892.9|891.9|43
1692326700000|2023-08-18 02:45:00|894.1|893.1|894.3|893.3|894.5|893.5|894|893|8
1692327000000|2023-08-18 02:50:00|894.4|893.4|894.5|893.5|894.5|893.5|894|893|0
1692327300000|2023-08-18 02:55:00|894.6|893.6|894.5|893.5|894.6|893.6|894.5|893.5|0
1692327600000|2023-08-18 03:00:00|894.3|893.3|894.3|893.3|894.5|893.5|894.1|893.1|3
1692327900000|2023-08-18 03:05:00|894.1|893.1|894.1|893.1|894.4|893.4|894.1|893.1|17
1692328200000|2023-08-18 03:10:00|893.6|892.6|893|892|893.6|892.6|893|892|51
1692328500000|2023-08-18 03:15:00|892.9|891.9|893.4|892.4|893.4|892.4|892.9|891.9|1
1692328800000|2023-08-18 03:20:00|893.3|892.3|893.9|892.9|894.3|893.3|893.3|892.3|3
1692329100000|2023-08-18 03:25:00|894.1|893.1|894.4|893.4|894.5|893.5|894.1|893.1|168
1692329400000|2023-08-18 03:30:00|894.5|893.5|894.4|893.4|894.5|893.5|894.4|893.4|0
1692329700000|2023-08-18 03:35:00|894.5|893.5|894.6|893.6|894.8|893.8|894.4|893.4|0
1692330000000|2023-08-18 03:40:00|894.5|893.5|893.9|892.9|894.5|893.5|893.8|892.8|99
1692330300000|2023-08-18 03:45:00|893.8|892.8|893.6|892.6|893.9|892.9|893.3|892.3|4
1692330600000|2023-08-18 03:50:00|894.1|893.1|893.8|892.8|894.3|893.3|893.8|892.8|37
1692330900000|2023-08-18 03:55:00|893.9|892.9|893.6|892.6|894|893|893.6|892.6|3
1692331200000|2023-08-18 04:00:00|893.8|892.8|893.6|892.6|894|893|893.6|892.6|11
1692331500000|2023-08-18 04:05:00|893.4|892.4|893.5|892.5|893.9|892.9|893.3|892.3|5
1692331800000|2023-08-18 04:10:00|893.3|892.3|893.3|892.3|893.3|892.3|893.3|892.3|0
1692332100000|2023-08-18 04:15:00|893.4|892.4|893.1|892.1|893.4|892.4|893.1|892.1|0
1692332400000|2023-08-18 04:20:00|892.9|891.9|892.9|891.9|893|892|892.6|891.6|7
1692332700000|2023-08-18 04:25:00|893|892|893|892|893.1|892.1|893|892|0
1692333000000|2023-08-18 04:30:00|892.8|891.8|892.5|891.5|892.9|891.9|892.1|891.1|206
1692333300000|2023-08-18 04:35:00|892.6|891.6|892.5|891.5|892.6|891.6|892.3|891.3|0
1692333600000|2023-08-18 04:40:00|892.6|891.6|892.4|891.4|892.6|891.6|892.3|891.3|20
1692333900000|2023-08-18 04:45:00|892.3|891.3|892.5|891.5|892.8|891.8|892.1|891.1|75
1692334200000|2023-08-18 04:50:00|892.4|891.4|892|891|892.4|891.4|891.9|890.9|144
1692334500000|2023-08-18 04:55:00|892.1|891.1|892.1|891.1|892.4|891.4|892|891|2
1692334800000|2023-08-18 05:00:00|892|891|892.1|891.1|892.1|891.1|891.9|890.9|18
1692335100000|2023-08-18 05:05:00|892|891|892.4|891.4|892.4|891.4|891.9|890.9|96
1692335400000|2023-08-18 05:10:00|892.1|891.1|891.6|890.6|892.3|891.3|891.6|890.6|0
1692335700000|2023-08-18 05:15:00|891.8|890.8|891.5|890.5|891.9|890.9|891.4|890.4|7
1692336000000|2023-08-18 05:20:00|891.8|890.8|891.6|890.6|891.8|890.8|891.5|890.5|1
1692336300000|2023-08-18 05:25:00|891.8|890.8|892|891|892|891|891.6|890.6|7
1692336600000|2023-08-18 05:30:00|891.8|890.8|892.3|891.3|892.3|891.3|891.5|890.5|6
1692336900000|2023-08-18 05:35:00|892.5|891.5|892.3|891.3|892.5|891.5|892.3|891.3|0
1692337200000|2023-08-18 05:40:00|892.4|891.4|892.8|891.8|892.9|891.9|892.1|891.1|180
1692337500000|2023-08-18 05:45:00|893|892|892.6|891.6|893|892|892.6|891.6|214
1692337800000|2023-08-18 05:50:00|892.8|891.8|893.1|892.1|893.3|892.3|892.6|891.6|15
1692338100000|2023-08-18 05:55:00|892.9|891.9|894|893|894.1|893.1|892.9|891.9|146
1692338400000|2023-08-18 06:00:00|893.9|892.9|893.8|892.8|894|893|893.4|892.4|171
1692338700000|2023-08-18 06:05:00|893.6|892.6|894.3|893.3|894.5|893.5|893.5|892.5|222
1692339000000|2023-08-18 06:10:00|894.5|893.5|895.3|894.3|895.4|894.4|894.4|893.4|135
1692339300000|2023-08-18 06:15:00|895.1|894.1|894.8|893.8|895.6|894.6|894.6|893.6|81
1692339600000|2023-08-18 06:20:00|894.9|893.9|895.6|894.6|895.9|894.9|894.8|893.8|157
1692339900000|2023-08-18 06:25:00|895.5|894.5|895.6|894.6|895.9|894.9|895.4|894.4|55
1692340200000|2023-08-18 06:30:00|895.9|894.9|895.6|894.6|895.9|894.9|895.4|894.4|85
1692340500000|2023-08-18 06:35:00|895.5|894.5|895.9|894.9|895.9|894.9|895.4|894.4|93
1692340800000|2023-08-18 06:40:00|896.1|895.1|896|895|896.4|895.4|895.8|894.8|72
1692341100000|2023-08-18 06:45:00|895.9|894.9|897.6|896.6|897.8|896.8|895.6|894.6|316
1692341400000|2023-08-18 06:50:00|897.8|896.8|898.8|897.8|899|898|897.6|896.6|943
1692341700000|2023-08-18 06:55:00|898.6|897.6|898.5|897.5|899.4|898.4|898.4|897.4|529
1692342000000|2023-08-18 07:00:00|898.4|897.4|897.1|896.1|898.5|897.5|896.9|895.9|569
1692342300000|2023-08-18 07:05:00|897.3|896.3|899.6|898.6|899.9|898.9|897|896|188
1692342600000|2023-08-18 07:10:00|899.5|898.5|900.1|899.1|900.3|899.3|899.4|898.4|229
1692342900000|2023-08-18 07:15:00|900.3|899.3|901.1|900.1|901.6|900.6|900.1|899.1|782
1692343200000|2023-08-18 07:20:00|901|900|899.6|898.6|901.1|900.1|899.1|898.1|228
1692343500000|2023-08-18 07:25:00|899.3|898.3|898.6|897.6|899.6|898.6|898|897|346
1692343800000|2023-08-18 07:30:00|898.5|897.5|898.1|897.1|899.9|898.9|897.9|896.9|513
1692344100000|2023-08-18 07:35:00|898|897|897|896|898.4|897.4|896.8|895.8|554
1692344400000|2023-08-18 07:40:00|896.9|895.9|895.6|894.6|897|896|895|894|336
1692344700000|2023-08-18 07:45:00|895.8|894.8|896.4|895.4|896.8|895.8|895.6|894.6|250
1692345000000|2023-08-18 07:50:00|896.6|895.6|897.5|896.5|897.6|896.6|896.4|895.4|583
1692345300000|2023-08-18 07:55:00|897.6|896.6|896.4|895.4|898.1|897.1|896.3|895.3|313
1692345600000|2023-08-18 08:00:00|896.3|895.3|896.6|895.6|897.5|896.5|895.6|894.6|368
1692345900000|2023-08-18 08:05:00|896.4|895.4|894.4|893.4|896.8|895.8|894|893|440
1692346200000|2023-08-18 08:10:00|894.3|893.3|895.1|894.1|895.1|894.1|894|893|448
1692346500000|2023-08-18 08:15:00|895.3|894.3|894.6|893.6|895.8|894.8|894|893|209
1692346800000|2023-08-18 08:20:00|894.9|893.9|895.4|894.4|896.1|895.1|894.6|893.6|262
1692347100000|2023-08-18 08:25:00|895.3|894.3|895.6|894.6|896.1|895.1|894.4|893.4|952
1692347400000|2023-08-18 08:30:00|895.8|894.8|898.9|897.9|899|898|895.3|894.3|786
1692347700000|2023-08-18 08:35:00|898.8|897.8|898|897|899.3|898.3|897.5|896.5|259
1692348000000|2023-08-18 08:40:00|897.9|896.9|897.6|896.6|899.4|898.4|897.6|896.6|203
1692348300000|2023-08-18 08:45:00|897.4|896.4|898.9|897.9|899|898|897.4|896.4|517
1692348600000|2023-08-18 08:50:00|898.8|897.8|897.4|896.4|898.9|897.9|896.9|895.9|447
1692348900000|2023-08-18 08:55:00|897.3|896.3|897.4|896.4|898.9|897.9|896.9|895.9|523
1692349200000|2023-08-18 09:00:00|897.5|896.5|896.8|895.8|897.6|896.6|896.6|895.6|215
1692349500000|2023-08-18 09:05:00|896.9|895.9|896|895|897.5|896.5|895.6|894.6|1252
1692349800000|2023-08-18 09:10:00|895.9|894.9|895.6|894.6|896.4|895.4|895.4|894.4|343
1692350100000|2023-08-18 09:15:00|895.4|894.4|894.9|893.9|896.5|895.5|894.5|893.5|273
1692350400000|2023-08-18 09:20:00|895|894|894.4|893.4|895|894|894|893|23
1692350700000|2023-08-18 09:25:00|894.6|893.6|894.4|893.4|895.3|894.3|894.3|893.3|185
1692351000000|2023-08-18 09:30:00|894.5|893.5|891.4|890.4|894.5|893.5|891.1|890.1|422
1692351300000|2023-08-18 09:35:00|891.5|890.5|890.4|889.4|891.9|890.9|890.3|889.3|378
1692351600000|2023-08-18 09:40:00|890.6|889.6|891.6|890.6|892.5|891.5|890.1|889.1|459
1692351900000|2023-08-18 09:45:00|891.4|890.4|891.9|890.9|891.9|890.9|890.8|889.8|72
1692352200000|2023-08-18 09:50:00|892.1|891.1|893.8|892.8|894|893|891.9|890.9|192
1692352500000|2023-08-18 09:55:00|893.6|892.6|892.8|891.8|893.6|892.6|892.1|891.1|342
1692352800000|2023-08-18 10:00:00|892.6|891.6|892.1|891.1|893|892|892|891|241
1692353100000|2023-08-18 10:05:00|892|891|891.4|890.4|893.3|892.3|891.4|890.4|211
1692353400000|2023-08-18 10:10:00|891.6|890.6|894.1|893.1|894.1|893.1|891.4|890.4|271
1692353700000|2023-08-18 10:15:00|894|893|894.1|893.1|894.6|893.6|893.9|892.9|146
1692354000000|2023-08-18 10:20:00|894.3|893.3|893.8|892.8|894.4|893.4|893.6|892.6|29
1692354300000|2023-08-18 10:25:00|893.9|892.9|893.6|892.6|894.5|893.5|893.5|892.5|196
1692354600000|2023-08-18 10:30:00|893.5|892.5|893.8|892.8|893.9|892.9|892.8|891.8|333
1692354900000|2023-08-18 10:35:00|893.6|892.6|893.4|892.4|894.1|893.1|893.1|892.1|95
1692355200000|2023-08-18 10:40:00|893.5|892.5|894.3|893.3|894.9|893.9|893.4|892.4|222
1692355500000|2023-08-18 10:45:00|894.1|893.1|894.4|893.4|894.6|893.6|893.9|892.9|28
1692355800000|2023-08-18 10:50:00|894.6|893.6|896.6|895.6|896.9|895.9|894.4|893.4|484
1692356100000|2023-08-18 10:55:00|896.5|895.5|898.3|897.3|898.6|897.6|896|895|1161
1692356400000|2023-08-18 11:00:00|898.4|897.4|897.8|896.8|899|898|896.9|895.9|263
1692356700000|2023-08-18 11:05:00|897.6|896.6|897.5|896.5|898.3|897.3|896.8|895.8|517
1692357000000|2023-08-18 11:10:00|897.6|896.6|895.6|894.6|897.6|896.6|895.6|894.6|159
1692357300000|2023-08-18 11:15:00|895.8|894.8|894.9|893.9|895.8|894.8|894.9|893.9|185
1692357600000|2023-08-18 11:20:00|895.1|894.1|893|892|895.1|894.1|892.6|891.6|231
1692357900000|2023-08-18 11:25:00|892.9|891.9|893.9|892.9|894.3|893.3|892.9|891.9|210
1692358200000|2023-08-18 11:30:00|894|893|894.3|893.3|894.4|893.4|893.4|892.4|382
1692358500000|2023-08-18 11:35:00|894.1|893.1|891.8|890.8|894.3|893.3|891.6|890.6|157
1692358800000|2023-08-18 11:40:00|891.6|890.6|891.8|890.8|891.9|890.9|889.9|888.9|197
1692359100000|2023-08-18 11:45:00|891.6|890.6|891.6|890.6|892.8|891.8|891|890|73
1692359400000|2023-08-18 11:50:00|891.8|890.8|892.5|891.5|892.6|891.6|891.1|890.1|41
1692359700000|2023-08-18 11:55:00|892.4|891.4|892|891|892.8|891.8|891.5|890.5|138
1692360000000|2023-08-18 12:00:00|892.3|891.3|892.6|891.6|892.9|891.9|891.3|890.3|55
1692360300000|2023-08-18 12:05:00|892.8|891.8|894.3|893.3|894.9|893.9|892|891|1019
1692360600000|2023-08-18 12:10:00|894|893|895.1|894.1|896|895|893.9|892.9|681
1692360900000|2023-08-18 12:15:00|895.3|894.3|897.1|896.1|897.4|896.4|895.1|894.1|499
1692361200000|2023-08-18 12:20:00|896.9|895.9|896|895|897.5|896.5|896|895|326
1692361500000|2023-08-18 12:25:00|895.9|894.9|894.6|893.6|895.9|894.9|894.1|893.1|185
1692361800000|2023-08-18 12:30:00|894.4|893.4|891.1|890.1|895.4|894.4|891|890|2814
1692362100000|2023-08-18 12:35:00|891|890|888.6|887.6|891.3|890.3|888.3|887.3|1140
1692362400000|2023-08-18 12:40:00|888.5|887.5|890.3|889.3|890.9|889.9|888.5|887.5|511
1692362700000|2023-08-18 12:45:00|890.4|889.4|890.4|889.4|890.6|889.6|889|888|1282
1692363000000|2023-08-18 12:50:00|890.5|889.5|889.8|888.8|891.5|890.5|889.6|888.6|397
1692363300000|2023-08-18 12:55:00|889.6|888.6|888.3|887.3|889.9|888.9|888.1|887.1|1719
1692363600000|2023-08-18 13:00:00|888.4|887.4|885.8|884.8|889|888|885.4|884.4|2013
1692363900000|2023-08-18 13:05:00|885.6|884.6|887.4|886.4|887.9|886.9|885.1|884.1|1485
1692364200000|2023-08-18 13:10:00|887.5|886.5|886.9|885.9|890|889|886.4|885.4|622
1692364500000|2023-08-18 13:15:00|886.8|885.8|885.4|884.4|887.8|886.8|884.8|883.8|1382
1692364800000|2023-08-18 13:20:00|885.5|884.5|887.9|886.9|887.9|886.9|884.9|883.9|1026
1692365100000|2023-08-18 13:25:00|888|887|890.6|889.6|891.6|890.6|887.5|886.5|818
1692365400000|2023-08-18 13:30:00|890.8|889.8|893.5|892.5|894.5|893.5|890.6|889.6|918
1692365700000|2023-08-18 13:35:00|893.6|892.6|897.3|896.3|897.8|896.8|892.8|891.8|736
1692366000000|2023-08-18 13:40:00|897.5|896.5|898.4|897.4|898.5|897.5|894.6|893.6|839
1692366300000|2023-08-18 13:45:00|898.5|897.5|894.8|893.8|898.6|897.6|894.8|893.8|333
1692366600000|2023-08-18 13:50:00|894.6|893.6|894.1|893.1|895.1|894.1|893.3|892.3|174
1692366900000|2023-08-18 13:55:00|894.4|893.4|892.6|891.6|894.9|893.9|892.4|891.4|135
1692367200000|2023-08-18 14:00:00|892.8|891.8|892.1|891.1|894|893|891.6|890.6|201
1692367500000|2023-08-18 14:05:00|892.3|891.3|894|893|894|893|891.6|890.6|114
1692367800000|2023-08-18 14:10:00|893.6|892.6|893.8|892.8|894.3|893.3|892.5|891.5|213
1692368100000|2023-08-18 14:15:00|893.5|892.5|890|889|893.9|892.9|889.9|888.9|330
1692368400000|2023-08-18 14:20:00|890.1|889.1|891.4|890.4|891.5|890.5|890.1|889.1|115
1692368700000|2023-08-18 14:25:00|891.6|890.6|888.1|887.1|891.9|890.9|888|887|279
1692369000000|2023-08-18 14:30:00|887.9|886.9|889|888|889.4|888.4|887.6|886.6|466
1692369300000|2023-08-18 14:35:00|888.9|887.9|888.8|887.8|889.3|888.3|887.1|886.1|556
1692369600000|2023-08-18 14:40:00|888.6|887.6|889.1|888.1|889.4|888.4|887.9|886.9|289
1692369900000|2023-08-18 14:45:00|889.4|888.4|888.9|887.9|889.4|888.4|887.6|886.6|518
1692370200000|2023-08-18 14:50:00|889|888|888.4|887.4|889.1|888.1|887.4|886.4|697
1692370500000|2023-08-18 14:55:00|888.5|887.5|891.6|890.6|892|891|888.5|887.5|1017
1692370800000|2023-08-18 15:00:00|891.8|890.8|891.6|890.6|892.4|891.4|889.9|888.9|736
1692371100000|2023-08-18 15:05:00|891.8|890.8|893.4|892.4|893.4|892.4|891.4|890.4|661
1692371400000|2023-08-18 15:10:00|893.3|892.3|896.6|895.6|896.6|895.6|893.3|892.3|1026
1692371700000|2023-08-18 15:15:00|896.8|895.8|896.4|895.4|898|897|896.4|895.4|609
1692372000000|2023-08-18 15:20:00|896.5|895.5|900.3|899.3|900.3|899.3|896.4|895.4|1155
1692372300000|2023-08-18 15:25:00|900.4|899.4|902.1|901.1|903.5|902.5|900.4|899.4|1880
1692372600000|2023-08-18 15:30:00|902|901|901.1|900.1|902.6|901.6|899.9|898.9|890
1692372900000|2023-08-18 15:35:00|901.3|900.3|902.6|901.6|903.1|902.1|899.8|898.8|1050
1692373200000|2023-08-18 15:40:00|902.5|901.5|903.1|902.1|903.1|902.1|900.8|899.8|796
1692373500000|2023-08-18 15:45:00|903|902|904.4|903.4|904.6|903.6|902.3|901.3|1940
1692373800000|2023-08-18 15:50:00|904.1|903.1|904|903|904.6|903.6|903.4|902.4|841
1692374100000|2023-08-18 15:55:00|904.3|903.3|902.1|901.1|904.3|903.3|901.4|900.4|745
1692374400000|2023-08-18 16:00:00|901.9|900.9|902.1|901.1|903.4|902.4|901.9|900.9|302
1692374700000|2023-08-18 16:05:00|902.3|901.3|902.6|901.6|903|902|901.5|900.5|131
1692375000000|2023-08-18 16:10:00|902.8|901.8|906.4|905.4|906.5|905.5|902.4|901.4|669
1692375300000|2023-08-18 16:15:00|906.5|905.5|903.6|902.6|906.5|905.5|903.6|902.6|424
1692375600000|2023-08-18 16:20:00|903.5|902.5|903.9|902.9|904.8|903.8|902.5|901.5|519
1692375900000|2023-08-18 16:25:00|904|903|904.3|903.3|904.6|903.6|903.4|902.4|311
1692376200000|2023-08-18 16:30:00|904.6|903.6|904.8|903.8|905.4|904.4|904.1|903.1|452
1692376500000|2023-08-18 16:35:00|904.9|903.9|905.3|904.3|905.9|904.9|904|903|268
1692376800000|2023-08-18 16:40:00|905.4|904.4|906.6|905.6|907.1|906.1|905.3|904.3|947
1692377100000|2023-08-18 16:45:00|906.5|905.5|905.5|904.5|906.6|905.6|905.3|904.3|136
1692377400000|2023-08-18 16:50:00|905.4|904.4|905.5|904.5|906.9|905.9|905.4|904.4|209
1692377700000|2023-08-18 16:55:00|905.8|904.8|905.3|904.3|906.3|905.3|905|904|218
1692378000000|2023-08-18 17:00:00|905.1|904.1|906.3|905.3|906.4|905.4|905|904|77
1692378300000|2023-08-18 17:05:00|906.1|905.1|906|905|906.4|905.4|905.4|904.4|79
1692378600000|2023-08-18 17:10:00|906.1|905.1|905|904|906.5|905.5|905|904|65
1692378900000|2023-08-18 17:15:00|904.8|903.8|905.5|904.5|905.6|904.6|904.1|903.1|82
1692379200000|2023-08-18 17:20:00|904.9|903.9|905.8|904.8|906.6|905.6|904.8|903.8|163
1692379500000|2023-08-18 17:25:00|905.6|904.6|905.4|904.4|905.9|904.9|904.9|903.9|51
1692379800000|2023-08-18 17:30:00|905.3|904.3|906.9|905.9|906.9|905.9|905.1|904.1|546
1692380100000|2023-08-18 17:35:00|906.8|905.8|907.6|906.6|908.4|907.4|906.8|905.8|191
1692380400000|2023-08-18 17:40:00|907.8|906.8|905.3|904.3|907.8|906.8|904.9|903.9|92
1692380700000|2023-08-18 17:45:00|905.1|904.1|905|904|905.4|904.4|904.8|903.8|22
1692381000000|2023-08-18 17:50:00|904.9|903.9|906.5|905.5|906.8|905.8|904.8|903.8|207
1692381300000|2023-08-18 17:55:00|906.4|905.4|907.4|906.4|907.8|906.8|906.4|905.4|220
1692381600000|2023-08-18 18:00:00|907.3|906.3|905.3|904.3|907.3|906.3|904.8|903.8|113
1692381900000|2023-08-18 18:05:00|905.1|904.1|907|906|907.1|906.1|904.9|903.9|41
1692382200000|2023-08-18 18:10:00|907.1|906.1|906.3|905.3|907.4|906.4|905.8|904.8|137
1692382500000|2023-08-18 18:15:00|906.1|905.1|905.5|904.5|906.3|905.3|904.9|903.9|41
1692382800000|2023-08-18 18:20:00|905.4|904.4|904.9|903.9|905.5|904.5|904.4|903.4|64
1692383100000|2023-08-18 18:25:00|905|904|904.3|903.3|905.4|904.4|903|902|584
1692383400000|2023-08-18 18:30:00|904.1|903.1|903.6|902.6|905.4|904.4|903.6|902.6|238
1692383700000|2023-08-18 18:35:00|903.8|902.8|904|903|904.6|903.6|903.6|902.6|97
1692384000000|2023-08-18 18:40:00|904.1|903.1|903.6|902.6|904.4|903.4|903.6|902.6|44
1692384300000|2023-08-18 18:45:00|903.8|902.8|904|903|904.1|903.1|903.6|902.6|32
1692384600000|2023-08-18 18:50:00|904.1|903.1|904.1|903.1|904.4|903.4|903.8|902.8|10
1692384900000|2023-08-18 18:55:00|904.3|903.3|904.6|903.6|904.8|903.8|903.9|902.9|157
1692385200000|2023-08-18 19:00:00|904.5|903.5|904.3|903.3|904.6|903.6|903.6|902.6|28
1692385500000|2023-08-18 19:05:00|904.1|903.1|904.1|903.1|904.3|903.3|903.9|902.9|8
1692385800000|2023-08-18 19:10:00|904|903|904.1|903.1|904.3|903.3|903.6|902.6|5
1692386100000|2023-08-18 19:15:00|904.4|903.4|904|903|904.6|903.6|904|903|16
1692386400000|2023-08-18 19:20:00|903.9|902.9|904.5|903.5|904.5|903.5|903.9|902.9|3
1692386700000|2023-08-18 19:25:00|904.6|903.6|904.8|903.8|904.8|903.8|904.5|903.5|5
1692387000000|2023-08-18 19:30:00|904.6|903.6|904.5|903.5|904.8|903.8|904.3|903.3|9
1692387300000|2023-08-18 19:35:00|904.3|903.3|904.5|903.5|904.9|903.9|904.3|903.3|21
1692387600000|2023-08-18 19:40:00|904.6|903.6|904.4|903.4|904.8|903.8|904.3|903.3|0
1692387900000|2023-08-18 19:45:00|904.5|903.5|904.9|903.9|905.4|904.4|904.5|903.5|48
1692388200000|2023-08-18 19:50:00|905|904|904.9|903.9|905.1|904.1|904.6|903.6|8
1692388500000|2023-08-18 19:55:00|904.6|903.6|904.9|903.9|905|904|904.4|903.4|55
1692388800000|2023-08-18 20:00:00|905|904|905.3|904.3|905.3|904.3|904.9|903.9|1
1692389100000|2023-08-18 20:05:00|905.1|904.1|905.1|904.1|905.3|904.3|904.8|903.8|3
1692389400000|2023-08-18 20:10:00|905.3|904.3|904.9|903.9|905.3|904.3|904.6|903.6|3
1692389700000|2023-08-18 20:15:00|905.1|904.1|905|904|905.4|904.4|904.8|903.8|12
1692390000000|2023-08-18 20:20:00|904.9|903.9|904.8|903.8|905|904|904.8|903.8|4
1692390300000|2023-08-18 20:25:00|904.9|903.9|904.6|903.6|904.9|903.9|904.6|903.6|0
1692390600000|2023-08-18 20:30:00|904.9|903.9|904.8|903.8|904.9|903.9|904.8|903.8|3
1692390900000|2023-08-18 20:35:00|904.5|903.5|904.8|903.8|904.8|903.8|904.5|903.5|3
1692391200000|2023-08-18 20:40:00|904.5|903.5|904.3|903.3|904.6|903.6|904.1|903.1|21
1692391500000|2023-08-18 20:45:00|904.8|903.8|904.8|903.8|904.9|903.9|904.4|903.4|24
1692391800000|2023-08-18 20:50:00|905|904|904.9|903.9|905.3|904.3|904.9|903.9|8
1692392100000|2023-08-18 20:55:00|905|904|905.9|902.9|905.9|904|904.8|902.6|34
1692579600000|2023-08-21 01:00:00|904.5|903.5|909|908|909.1|908.1|904.5|903.5|56
1692579900000|2023-08-21 01:05:00|909.1|908.1|908.8|907.8|909.4|908.4|907.5|906.5|51
1692580200000|2023-08-21 01:10:00|908.6|907.6|907.8|906.8|909.1|908.1|907.5|906.5|33
1692580500000|2023-08-21 01:15:00|907.5|906.5|908.3|907.3|908.5|907.5|907|906|12
1692580800000|2023-08-21 01:20:00|908.5|907.5|907.5|906.5|909|908|907.5|906.5|10
1692581100000|2023-08-21 01:25:00|907.6|906.6|907.6|906.6|908.1|907.1|907.5|906.5|0
1692581400000|2023-08-21 01:30:00|907.8|906.8|907.8|906.8|908.1|907.1|907.8|906.8|12
1692581700000|2023-08-21 01:35:00|907.6|906.6|907.6|906.6|908.3|907.3|907.3|906.3|26
1692582000000|2023-08-21 01:40:00|907.5|906.5|908.1|907.1|908.8|907.8|907.5|906.5|11
1692582300000|2023-08-21 01:45:00|908.3|907.3|909.1|908.1|909.4|908.4|908.1|907.1|19
1692582600000|2023-08-21 01:50:00|909.3|908.3|910|909|910|909|909.1|908.1|9
1692582900000|2023-08-21 01:55:00|909.9|908.9|910.5|909.5|910.8|909.8|909.8|908.8|3
1692583200000|2023-08-21 02:00:00|910.4|909.4|910|909|910.4|909.4|909.5|908.5|35
1692583500000|2023-08-21 02:05:00|909.9|908.9|910.5|909.5|910.9|909.9|909.9|908.9|107
1692583800000|2023-08-21 02:10:00|910.6|909.6|911|910|911.1|910.1|910.4|909.4|6
1692584100000|2023-08-21 02:15:00|911.3|910.3|911|910|911.5|910.5|910.8|909.8|12
1692584400000|2023-08-21 02:20:00|910.9|909.9|911.5|910.5|911.5|910.5|910.8|909.8|2
1692584700000|2023-08-21 02:25:00|911.4|910.4|911.6|910.6|911.9|910.9|911.4|910.4|16
1692585000000|2023-08-21 02:30:00|911.8|910.8|912.5|911.5|912.5|911.5|911.6|910.6|22
1692585300000|2023-08-21 02:35:00|912.4|911.4|912.3|911.3|912.5|911.5|911.9|910.9|0
1692585600000|2023-08-21 02:40:00|912|911|911.6|910.6|912.1|911.1|911.4|910.4|21
1692585900000|2023-08-21 02:45:00|911.8|910.8|911.6|910.6|911.8|910.8|911.5|910.5|8
1692586200000|2023-08-21 02:50:00|911.5|910.5|912|911|912|911|911.5|910.5|12
1692586500000|2023-08-21 02:55:00|911.9|910.9|912|911|912.3|911.3|911.8|910.8|0
1692586800000|2023-08-21 03:00:00|911.9|910.9|912|911|912|911|911.8|910.8|0
1692587100000|2023-08-21 03:05:00|912.1|911.1|912|911|912.1|911.1|911.9|910.9|0
1692587400000|2023-08-21 03:10:00|911.9|910.9|912|911|912.3|911.3|911.8|910.8|1
1692587700000|2023-08-21 03:15:00|911.9|910.9|911.5|910.5|911.9|910.9|911.3|910.3|12
1692588000000|2023-08-21 03:20:00|911.4|910.4|911.6|910.6|911.6|910.6|911.4|910.4|0
1692588300000|2023-08-21 03:25:00|911.8|910.8|911.6|910.6|911.8|910.8|911.4|910.4|0
1692588600000|2023-08-21 03:30:00|911.5|910.5|911.9|910.9|912|911|911.4|910.4|1
1692588900000|2023-08-21 03:35:00|912|911|911.8|910.8|912|911|911.6|910.6|0
1692589200000|2023-08-21 03:40:00|911.6|910.6|911.4|910.4|911.8|910.8|911.4|910.4|9
1692589500000|2023-08-21 03:45:00|911.5|910.5|911.5|910.5|911.6|910.6|911.3|910.3|3
1692589800000|2023-08-21 03:50:00|911.6|910.6|911.6|910.6|911.6|910.6|911.6|910.6|1
1692590100000|2023-08-21 03:55:00|911.4|910.4|911.4|910.4|911.4|910.4|911.4|910.4|2
1692590400000|2023-08-21 04:00:00|911.5|910.5|911.4|910.4|911.6|910.6|911.4|910.4|5
1692590700000|2023-08-21 04:05:00|911.5|910.5|911.4|910.4|911.5|910.5|911.4|910.4|0
1692591000000|2023-08-21 04:10:00|911.1|910.1|911.4|910.4|911.4|910.4|911.1|910.1|31
1692591300000|2023-08-21 04:15:00|911.3|910.3|911.1|910.1|911.4|910.4|911.1|910.1|2
1692591600000|2023-08-21 04:20:00|911|910|911.1|910.1|911.1|910.1|911|910|0
1692591900000|2023-08-21 04:25:00|911.4|910.4|911.4|910.4|911.4|910.4|911.1|910.1|0
1692592200000|2023-08-21 04:30:00|911.3|910.3|911|910|911.3|910.3|910.9|909.9|4
1692592500000|2023-08-21 04:35:00|910.8|909.8|910.8|909.8|910.8|909.8|910.6|909.6|1
1692592800000|2023-08-21 04:40:00|910.9|909.9|910.5|909.5|910.9|909.9|910.5|909.5|11
1692593100000|2023-08-21 04:45:00|910.6|909.6|910.3|909.3|910.6|909.6|910.1|909.1|4
1692593400000|2023-08-21 04:50:00|910.1|909.1|910.6|909.6|910.6|909.6|910.1|909.1|5
1692593700000|2023-08-21 04:55:00|910.8|909.8|910.6|909.6|910.8|909.8|910.6|909.6|0
1692594000000|2023-08-21 05:00:00|910.8|909.8|911|910|911|910|910.8|909.8|7
1692594300000|2023-08-21 05:05:00|911.1|910.1|910.6|909.6|911.4|910.4|910.6|909.6|5
1692594600000|2023-08-21 05:10:00|910.5|909.5|909|908|910.5|909.5|908.9|907.9|17
1692594900000|2023-08-21 05:15:00|909.1|908.1|909.1|908.1|909.3|908.3|909|908|1
1692595200000|2023-08-21 05:20:00|909.3|908.3|909.4|908.4|909.5|908.5|909.1|908.1|2
1692595500000|2023-08-21 05:25:00|909.5|908.5|909.5|908.5|909.6|908.6|909.4|908.4|1
1692595800000|2023-08-21 05:30:00|909.6|908.6|910.3|909.3|910.4|909.4|909.6|908.6|13
1692596100000|2023-08-21 05:35:00|910.1|909.1|910.5|909.5|910.6|909.6|910|909|0
1692596400000|2023-08-21 05:40:00|910.6|909.6|910.8|909.8|910.8|909.8|910.3|909.3|5
1692596700000|2023-08-21 05:45:00|910.9|909.9|910.5|909.5|911|910|910.4|909.4|10
1692597000000|2023-08-21 05:50:00|910.6|909.6|910.5|909.5|910.9|909.9|910.3|909.3|8
1692597300000|2023-08-21 05:55:00|910.6|909.6|910.4|909.4|910.8|909.8|910.4|909.4|0
1692597600000|2023-08-21 06:00:00|910.5|909.5|910|909|910.6|909.6|909.9|908.9|17
1692597900000|2023-08-21 06:05:00|909.9|908.9|911.4|910.4|911.4|910.4|909.9|908.9|137
1692598200000|2023-08-21 06:10:00|911.3|910.3|912.9|911.9|913|912|911.1|910.1|91
1692598500000|2023-08-21 06:15:00|913|912|914.1|913.1|914.1|913.1|912.8|911.8|391
1692598800000|2023-08-21 06:20:00|914.3|913.3|913.4|912.4|914.6|913.6|913.3|912.3|120
1692599100000|2023-08-21 06:25:00|913.8|912.8|912.5|911.5|913.8|912.8|912.4|911.4|61
1692599400000|2023-08-21 06:30:00|912.6|911.6|913.3|912.3|913.4|912.4|912.1|911.1|22
1692599700000|2023-08-21 06:35:00|913.4|912.4|912.3|911.3|913.9|912.9|912.3|911.3|155
1692600000000|2023-08-21 06:40:00|912.5|911.5|912.8|911.8|912.9|911.9|912.5|911.5|204
1692600300000|2023-08-21 06:45:00|912.6|911.6|912|911|913|912|911.9|910.9|331
1692600600000|2023-08-21 06:50:00|911.8|910.8|912.1|911.1|912.4|911.4|911.6|910.6|26
1692600900000|2023-08-21 06:55:00|912.4|911.4|912.5|911.5|913.3|912.3|912|911|81
1692601200000|2023-08-21 07:00:00|912.4|911.4|911.6|910.6|912.5|911.5|910.3|909.3|139
1692601500000|2023-08-21 07:05:00|911.8|910.8|910.9|909.9|912.3|911.3|910.4|909.4|449
1692601800000|2023-08-21 07:10:00|911|910|909.1|908.1|911|910|909|908|380
1692602100000|2023-08-21 07:15:00|909|908|910|909|910.3|909.3|909|908|106
1692602400000|2023-08-21 07:20:00|910.1|909.1|910.9|909.9|911.8|910.8|909.5|908.5|777
1692602700000|2023-08-21 07:25:00|911|910|910.4|909.4|911.1|910.1|909.6|908.6|198
1692603000000|2023-08-21 07:30:00|910.5|909.5|909|908|910.9|909.9|908.9|907.9|355
1692603300000|2023-08-21 07:35:00|909.1|908.1|909.4|908.4|909.8|908.8|908.9|907.9|341
1692603600000|2023-08-21 07:40:00|909.3|908.3|908|907|909.4|908.4|906.4|905.4|373
1692603900000|2023-08-21 07:45:00|907.9|906.9|909.9|908.9|910|909|907.3|906.3|266
1692604200000|2023-08-21 07:50:00|909.8|908.8|907.1|906.1|909.9|908.9|907|906|347
1692604500000|2023-08-21 07:55:00|907.3|906.3|906.9|905.9|907.5|906.5|906.6|905.6|27
1692604800000|2023-08-21 08:00:00|907.1|906.1|907.4|906.4|908.3|907.3|906.9|905.9|109
1692605100000|2023-08-21 08:05:00|907.3|906.3|905.8|904.8|908|907|905.3|904.3|465
1692605400000|2023-08-21 08:10:00|905.6|904.6|907.9|906.9|908.4|907.4|905.6|904.6|82
1692605700000|2023-08-21 08:15:00|907.6|906.6|907.8|906.8|908.8|907.8|907.1|906.1|63
1692606000000|2023-08-21 08:20:00|907.9|906.9|909.3|908.3|909.4|908.4|907.6|906.6|264
1692606300000|2023-08-21 08:25:00|909|908|911.3|910.3|912.1|911.1|908.8|907.8|1352
1692606600000|2023-08-21 08:30:00|911.4|910.4|907.9|906.9|912.5|911.5|907.8|906.8|417
1692606900000|2023-08-21 08:35:00|907.8|906.8|907.6|906.6|908|907|906.3|905.3|175
1692607200000|2023-08-21 08:40:00|907.3|906.3|905.9|904.9|907.4|906.4|905.4|904.4|285
1692607500000|2023-08-21 08:45:00|906.1|905.1|906.1|905.1|907.4|906.4|905.9|904.9|178
1692607800000|2023-08-21 08:50:00|905.9|904.9|906.6|905.6|906.9|905.9|905.5|904.5|60
1692608100000|2023-08-21 08:55:00|906.9|905.9|906|905|907.3|906.3|905.3|904.3|63
1692608400000|2023-08-21 09:00:00|906.1|905.1|905.6|904.6|906.4|905.4|905.1|904.1|53
1692608700000|2023-08-21 09:05:00|905.5|904.5|905.9|904.9|906.4|905.4|905.4|904.4|178
1692609000000|2023-08-21 09:10:00|906|905|906|905|906.4|905.4|905.3|904.3|268
1692609300000|2023-08-21 09:15:00|906.1|905.1|904.3|903.3|906.1|905.1|903.6|902.6|580
1692609600000|2023-08-21 09:20:00|904.4|903.4|905.3|904.3|905.6|904.6|904.3|903.3|303
1692609900000|2023-08-21 09:25:00|905.1|904.1|905.5|904.5|905.9|904.9|904.1|903.1|371
1692610200000|2023-08-21 09:30:00|905.3|904.3|905.8|904.8|905.9|904.9|904.8|903.8|159
1692610500000|2023-08-21 09:35:00|905.6|904.6|907.3|906.3|908.3|907.3|905.6|904.6|799
1692610800000|2023-08-21 09:40:00|907.1|906.1|907.3|906.3|907.6|906.6|907|906|59
1692611100000|2023-08-21 09:45:00|907|906|907.8|906.8|908.3|907.3|907|906|108
1692611400000|2023-08-21 09:50:00|907.9|906.9|907.9|906.9|908.5|907.5|907.6|906.6|60
1692611700000|2023-08-21 09:55:00|907.8|906.8|908.4|907.4|908.4|907.4|907.3|906.3|157
1692612000000|2023-08-21 10:00:00|908.6|907.6|908|907|910|909|907.9|906.9|242
1692612300000|2023-08-21 10:05:00|908.3|907.3|911|910|911.1|910.1|908.1|907.1|549
1692612600000|2023-08-21 10:10:00|911.5|910.5|910.5|909.5|911.9|910.9|910.5|909.5|840
1692612900000|2023-08-21 10:15:00|910.6|909.6|911.8|910.8|912.3|911.3|910.4|909.4|206
1692613200000|2023-08-21 10:20:00|911.6|910.6|911.1|910.1|911.9|910.9|910.8|909.8|100
1692613500000|2023-08-21 10:25:00|910.8|909.8|911|910|911.5|910.5|910.5|909.5|130
1692613800000|2023-08-21 10:30:00|911.1|910.1|910.1|909.1|912|911|910|909|383
1692614100000|2023-08-21 10:35:00|910|909|909.8|908.8|910.4|909.4|909.8|908.8|65
1692614400000|2023-08-21 10:40:00|909.6|908.6|907.6|906.6|909.6|908.6|907.5|906.5|133
1692614700000|2023-08-21 10:45:00|907.8|906.8|907.5|906.5|908.3|907.3|907.4|906.4|37
1692615000000|2023-08-21 10:50:00|907.4|906.4|907.4|906.4|908.3|907.3|907.1|906.1|134
1692615300000|2023-08-21 10:55:00|907.1|906.1|908.1|907.1|908.6|907.6|907.1|906.1|193
1692615600000|2023-08-21 11:00:00|908|907|908.5|907.5|909.3|908.3|907.9|906.9|144
1692615900000|2023-08-21 11:05:00|908.6|907.6|908.6|907.6|909|908|908.3|907.3|116
1692616200000|2023-08-21 11:10:00|908.4|907.4|908.6|907.6|908.8|907.8|908.3|907.3|28
1692616500000|2023-08-21 11:15:00|908.8|907.8|908.8|907.8|908.9|907.9|908|907|72
1692616800000|2023-08-21 11:20:00|908.9|907.9|909.9|908.9|910.9|909.9|908.6|907.6|103
1692617100000|2023-08-21 11:25:00|909.8|908.8|912.3|911.3|912.6|911.6|909.6|908.6|345
1692617400000|2023-08-21 11:30:00|912.4|911.4|912.9|911.9|913.3|912.3|912.3|911.3|128
1692617700000|2023-08-21 11:35:00|913|912|911.5|910.5|913.3|912.3|911.5|910.5|204
1692618000000|2023-08-21 11:40:00|911.4|910.4|910|909|911.6|910.6|909.9|908.9|104
1692618300000|2023-08-21 11:45:00|910.1|909.1|909.6|908.6|910.9|909.9|909.3|908.3|44
1692618600000|2023-08-21 11:50:00|909.5|908.5|910.1|909.1|910.5|909.5|909|908|159
1692618900000|2023-08-21 11:55:00|910|909|910.4|909.4|910.5|909.5|909.4|908.4|76
1692619200000|2023-08-21 12:00:00|910.5|909.5|908.6|907.6|910.8|909.8|908.3|907.3|156
1692619500000|2023-08-21 12:05:00|908.8|907.8|908.4|907.4|909|908|907.5|906.5|166
1692619800000|2023-08-21 12:10:00|908.6|907.6|909.8|908.8|910.8|909.8|908.6|907.6|178
1692620100000|2023-08-21 12:15:00|909.9|908.9|910|909|910.9|909.9|909.1|908.1|41
1692620400000|2023-08-21 12:20:00|910.1|909.1|910.8|909.8|911.1|910.1|909.6|908.6|259
1692620700000|2023-08-21 12:25:00|910.9|909.9|911.3|910.3|912.5|911.5|910|909|367
1692621000000|2023-08-21 12:30:00|911.1|910.1|909.5|908.5|911.1|910.1|909|908|370
1692621300000|2023-08-21 12:35:00|909.3|908.3|908.3|907.3|909.6|908.6|907.6|906.6|83
1692621600000|2023-08-21 12:40:00|908.1|907.1|906.6|905.6|908.3|907.3|905.9|904.9|465
1692621900000|2023-08-21 12:45:00|906.5|905.5|905.9|904.9|906.9|905.9|905.9|904.9|342
1692622200000|2023-08-21 12:50:00|905.6|904.6|905.6|904.6|906.1|905.1|904.4|903.4|1465
1692622500000|2023-08-21 12:55:00|905.5|904.5|904.8|903.8|907.6|906.6|904.8|903.8|944
1692622800000|2023-08-21 13:00:00|904.4|903.4|904.5|903.5|906|905|903.1|902.1|1209
1692623100000|2023-08-21 13:05:00|904.8|903.8|904.3|903.3|905.1|904.1|903.3|902.3|790
1692623400000|2023-08-21 13:10:00|904.1|903.1|905|904|906.8|905.8|904.1|903.1|884
1692623700000|2023-08-21 13:15:00|904.9|903.9|903.8|902.8|906|905|903.4|902.4|114
1692624000000|2023-08-21 13:20:00|903.5|902.5|905.6|904.6|905.8|904.8|903.5|902.5|105
1692624300000|2023-08-21 13:25:00|906.3|905.3|907.1|906.1|907.4|906.4|906.3|905.3|127
1692624600000|2023-08-21 13:30:00|907|906|903.3|902.3|907|906|903.1|902.1|439
1692624900000|2023-08-21 13:35:00|903.4|902.4|904.3|903.3|905.3|904.3|902.4|901.4|963
1692625200000|2023-08-21 13:40:00|904|903|903.1|902.1|904.3|903.3|902.3|901.3|270
1692625500000|2023-08-21 13:45:00|903|902|902|901|904.4|903.4|901.9|900.9|120
1692625800000|2023-08-21 13:50:00|901.9|900.9|900.6|899.6|902|901|899.8|898.8|510
1692626100000|2023-08-21 13:55:00|900.4|899.4|900.3|899.3|901.6|900.6|899.9|898.9|479
1692626400000|2023-08-21 14:00:00|900.5|899.5|902.5|901.5|902.6|901.6|899.6|898.6|537
1692626700000|2023-08-21 14:05:00|902.6|901.6|901.8|900.8|905.1|904.1|901.6|900.6|419
1692627000000|2023-08-21 14:10:00|901.9|900.9|899.8|898.8|901.9|900.9|899.4|898.4|328
1692627300000|2023-08-21 14:15:00|899.6|898.6|901|900|901.3|900.3|899.1|898.1|357
1692627600000|2023-08-21 14:20:00|900.9|899.9|900|899|901.1|900.1|898.6|897.6|704
1692627900000|2023-08-21 14:25:00|900.3|899.3|899.5|898.5|900.3|899.3|898.6|897.6|178
1692628200000|2023-08-21 14:30:00|899.6|898.6|902.6|901.6|904.1|903.1|899.6|898.6|535
1692628500000|2023-08-21 14:35:00|902.5|901.5|904.9|903.9|905.5|904.5|902|901|403
1692628800000|2023-08-21 14:40:00|904.8|903.8|902.4|901.4|905.1|904.1|902.4|901.4|971
1692629100000|2023-08-21 14:45:00|902.3|901.3|904.3|903.3|904.8|903.8|901.8|900.8|231
1692629400000|2023-08-21 14:50:00|904.1|903.1|905.1|904.1|905.9|904.9|902.3|901.3|720
1692629700000|2023-08-21 14:55:00|905|904|902.8|901.8|905.1|904.1|902.6|901.6|216
1692630000000|2023-08-21 15:00:00|902.9|901.9|901.5|900.5|903.6|902.6|900.9|899.9|544
1692630300000|2023-08-21 15:05:00|901.4|900.4|903.4|902.4|904.3|903.3|901.1|900.1|481
1692630600000|2023-08-21 15:10:00|903.9|902.9|902.3|901.3|904.3|903.3|901.8|900.8|268
1692630900000|2023-08-21 15:15:00|902.4|901.4|904.3|903.3|904.5|903.5|902|901|172
1692631200000|2023-08-21 15:20:00|904.5|903.5|902.6|901.6|905|904|901.6|900.6|398
1692631500000|2023-08-21 15:25:00|902.5|901.5|902.5|901.5|903.6|902.6|901.6|900.6|1520
1692631800000|2023-08-21 15:30:00|902.4|901.4|903.9|902.9|904|903|900.6|899.6|984
1692632100000|2023-08-21 15:35:00|903.8|902.8|904.1|903.1|906.3|905.3|903.6|902.6|924
1692632400000|2023-08-21 15:40:00|904.3|903.3|905.8|904.8|906.9|905.9|904.3|903.3|117
1692632700000|2023-08-21 15:45:00|905.6|904.6|902.9|901.9|906.1|905.1|902.9|901.9|226
1692633000000|2023-08-21 15:50:00|902.8|901.8|900.3|899.3|902.8|901.8|899.8|898.8|428
1692633300000|2023-08-21 15:55:00|900.1|899.1|900.3|899.3|900.9|899.9|899.6|898.6|274
1692633600000|2023-08-21 16:00:00|900.5|899.5|900.1|899.1|900.8|899.8|899.5|898.5|322
1692633900000|2023-08-21 16:05:00|900|899|899.4|898.4|900.4|899.4|899|898|93
1692634200000|2023-08-21 16:10:00|899.5|898.5|899.1|898.1|900.1|899.1|898.1|897.1|302
1692634500000|2023-08-21 16:15:00|899.3|898.3|898|897|899.4|898.4|897.9|896.9|487
1692634800000|2023-08-21 16:20:00|897.5|896.5|898.5|897.5|898.8|897.8|896.9|895.9|786
1692635100000|2023-08-21 16:25:00|898.6|897.6|898.3|897.3|899.4|898.4|897.6|896.6|221
1692635400000|2023-08-21 16:30:00|898|897|895|894|898.4|897.4|894.1|893.1|716
1692635700000|2023-08-21 16:35:00|894.9|893.9|893.3|892.3|894.9|893.9|893.1|892.1|970
1692636000000|2023-08-21 16:40:00|893.1|892.1|893.1|892.1|893.8|892.8|892.8|891.8|644
1692636300000|2023-08-21 16:45:00|893.3|892.3|893.3|892.3|894|893|893|892|439
1692636600000|2023-08-21 16:50:00|893.1|892.1|893.9|892.9|894.4|893.4|892.9|891.9|221
1692636900000|2023-08-21 16:55:00|893.8|892.8|894.5|893.5|894.9|893.9|893.8|892.8|129
1692637200000|2023-08-21 17:00:00|894.4|893.4|893.6|892.6|895.3|894.3|893.5|892.5|181
1692637500000|2023-08-21 17:05:00|893.8|892.8|893.1|892.1|893.9|892.9|892.9|891.9|162
1692637800000|2023-08-21 17:10:00|893|892|892.8|891.8|893.4|892.4|892.3|891.3|74
1692638100000|2023-08-21 17:15:00|892.6|891.6|893|892|893.4|892.4|892.3|891.3|506
1692638400000|2023-08-21 17:20:00|893.3|892.3|896.1|895.1|896.4|895.4|892.8|891.8|729
1692638700000|2023-08-21 17:25:00|896.3|895.3|896.5|895.5|897.4|896.4|895.4|894.4|292
1692639000000|2023-08-21 17:30:00|896.6|895.6|896.4|895.4|897.5|896.5|895.5|894.5|224
1692639300000|2023-08-21 17:35:00|896.3|895.3|895.9|894.9|896.9|895.9|895.8|894.8|134
1692639600000|2023-08-21 17:40:00|896|895|896.5|895.5|897.4|896.4|895.9|894.9|239
1692639900000|2023-08-21 17:45:00|896.6|895.6|896|895|896.9|895.9|895.3|894.3|235
1692640200000|2023-08-21 17:50:00|896.1|895.1|897.4|896.4|897.9|896.9|896|895|377
1692640500000|2023-08-21 17:55:00|897.5|896.5|897.3|896.3|898.1|897.1|896.8|895.8|112
1692640800000|2023-08-21 18:00:00|897.1|896.1|894.5|893.5|897.6|896.6|894|893|273
1692641100000|2023-08-21 18:05:00|894.4|893.4|893.8|892.8|894.4|893.4|892|891|188
1692641400000|2023-08-21 18:10:00|893.5|892.5|895|894|895.5|894.5|893.4|892.4|307
1692641700000|2023-08-21 18:15:00|895.1|894.1|893.3|892.3|895.1|894.1|892.8|891.8|358
1692642000000|2023-08-21 18:20:00|893.5|892.5|893.9|892.9|894.5|893.5|892.5|891.5|175
1692642300000|2023-08-21 18:25:00|893.8|892.8|893|892|894|893|891.5|890.5|1071
1692642600000|2023-08-21 18:30:00|893.1|892.1|891.6|890.6|893.1|892.1|891.1|890.1|475
1692642900000|2023-08-21 18:35:00|891.8|890.8|891.8|890.8|892.5|891.5|891.6|890.6|223
1692643200000|2023-08-21 18:40:00|891.9|890.9|891.6|890.6|892.3|891.3|891.5|890.5|25
1692643500000|2023-08-21 18:45:00|891.8|890.8|892.3|891.3|892.5|891.5|891.6|890.6|129
1692643800000|2023-08-21 18:50:00|892.4|891.4|893.3|892.3|893.5|892.5|892.3|891.3|168
1692644100000|2023-08-21 18:55:00|893.1|892.1|893|892|893.4|892.4|892.6|891.6|18
1692644400000|2023-08-21 19:00:00|893.1|892.1|892.9|891.9|893.4|892.4|892.8|891.8|15
1692644700000|2023-08-21 19:05:00|893|892|892.4|891.4|893|892|892.1|891.1|19
1692645000000|2023-08-21 19:10:00|892.3|891.3|891.9|890.9|892.4|891.4|891.9|890.9|129
1692645300000|2023-08-21 19:15:00|892|891|892.3|891.3|892.5|891.5|891.9|890.9|3
1692645600000|2023-08-21 19:20:00|892.4|891.4|892.1|891.1|892.4|891.4|891.9|890.9|5
1692645900000|2023-08-21 19:25:00|892|891|892.3|891.3|892.6|891.6|892|891|11
1692646200000|2023-08-21 19:30:00|892.4|891.4|892.9|891.9|892.9|891.9|892.4|891.4|111
1692646500000|2023-08-21 19:35:00|893|892|892.5|891.5|893|892|892.4|891.4|11
1692646800000|2023-08-21 19:40:00|892.6|891.6|892.8|891.8|893|892|892.6|891.6|22
1692647100000|2023-08-21 19:45:00|892.9|891.9|892.9|891.9|893|892|892.6|891.6|4
1692647400000|2023-08-21 19:50:00|893.1|892.1|892.9|891.9|893.3|892.3|892.8|891.8|48
1692647700000|2023-08-21 19:55:00|893|892|892.9|891.9|893.1|892.1|892.5|891.5|64
1692648000000|2023-08-21 20:00:00|892.8|891.8|893|892|893|892|892.6|891.6|9
1692648300000|2023-08-21 20:05:00|893.1|892.1|893|892|893.4|892.4|893|892|9
1692648600000|2023-08-21 20:10:00|892.9|891.9|893.3|892.3|893.3|892.3|892.6|891.6|9
1692648900000|2023-08-21 20:15:00|893.5|892.5|893.5|892.5|893.8|892.8|893.5|892.5|18
1692649200000|2023-08-21 20:20:00|893.4|892.4|893.4|892.4|893.4|892.4|893.4|892.4|0
1692649500000|2023-08-21 20:25:00|893.1|892.1|893.8|892.8|893.9|892.9|893.1|892.1|25
1692649800000|2023-08-21 20:30:00|893.5|892.5|894.8|893.8|894.9|893.9|893.5|892.5|188
1692650100000|2023-08-21 20:35:00|895|894|895|894|895.3|894.3|894.8|893.8|1
1692650400000|2023-08-21 20:40:00|894.9|893.9|894.6|893.6|895|894|894.5|893.5|8
1692650700000|2023-08-21 20:45:00|894.5|893.5|894.4|893.4|894.8|893.8|894.4|893.4|20
1692651000000|2023-08-21 20:50:00|894.3|893.3|894|893|894.6|893.6|894|893|34
1692651300000|2023-08-21 20:55:00|894.3|893.3|894.6|893.6|894.9|893.9|893.8|892.8|108
1692651600000|2023-08-21 21:00:00|895.4|892.4|895.5|892.5|895.5|892.5|895.4|892.4|0
1692651900000|2023-08-21 21:05:00|895.4|892.4|895.4|892.4|895.4|892.4|895.4|892.4|0
1692652500000|2023-08-21 21:15:00|895.1|892.1|895.1|892.1|895.1|892.1|895.1|892.1|0
1692654300000|2023-08-21 21:45:00|895.3|892.3|895.5|892.5|895.5|892.5|895.1|892.1|0
1692654600000|2023-08-21 21:50:00|895.4|892.4|895.4|892.4|895.4|892.4|895.4|892.4|0
1692654900000|2023-08-21 21:55:00|895.3|892.3|895.3|892.3|895.3|892.3|895.3|892.3|0
1692666000000|2023-08-22 01:00:00|894.8|893.8|895|894|895.1|894.1|894.4|893.4|9
1692666300000|2023-08-22 01:05:00|894.9|893.9|893.8|892.8|895|894|893.8|892.8|14
1692666600000|2023-08-22 01:10:00|893.9|892.9|894.1|893.1|894.3|893.3|893.6|892.6|4
1692666900000|2023-08-22 01:15:00|894.3|893.3|894.3|893.3|894.6|893.6|894.1|893.1|19
1692667200000|2023-08-22 01:20:00|894.4|893.4|894.9|893.9|895|894|894.3|893.3|9
1692667500000|2023-08-22 01:25:00|895|894|895.3|894.3|895.5|894.5|895|894|10
1692667800000|2023-08-22 01:30:00|895.4|894.4|895.3|894.3|896|895|895.1|894.1|6
1692668100000|2023-08-22 01:35:00|895.1|894.1|894.8|893.8|895.3|894.3|894.8|893.8|3
1692668400000|2023-08-22 01:40:00|894.9|893.9|894.1|893.1|894.9|893.9|894.1|893.1|3
1692668700000|2023-08-22 01:45:00|894.3|893.3|894.3|893.3|894.4|893.4|894|893|3
1692669000000|2023-08-22 01:50:00|894.1|893.1|892.4|891.4|894.1|893.1|892.3|891.3|91
1692669300000|2023-08-22 01:55:00|892.3|891.3|892.1|891.1|892.6|891.6|892.1|891.1|19
1692669600000|2023-08-22 02:00:00|892.3|891.3|892.3|891.3|892.6|891.6|892.3|891.3|7
1692669900000|2023-08-22 02:05:00|892.4|891.4|892.3|891.3|892.6|891.6|892.3|891.3|27
1692670200000|2023-08-22 02:10:00|892.4|891.4|892.5|891.5|892.9|891.9|892.3|891.3|1
1692670500000|2023-08-22 02:15:00|892.6|891.6|892.4|891.4|892.6|891.6|892.4|891.4|19
1692670800000|2023-08-22 02:20:00|892.3|891.3|892.9|891.9|893|892|892.3|891.3|11
1692671100000|2023-08-22 02:25:00|892.8|891.8|893|892|893.3|892.3|892.8|891.8|4
1692671400000|2023-08-22 02:30:00|893.1|892.1|893.4|892.4|893.6|892.6|893.1|892.1|3
1692671700000|2023-08-22 02:35:00|893.3|892.3|893.4|892.4|893.5|892.5|893.3|892.3|0
1692672000000|2023-08-22 02:40:00|893.3|892.3|893.1|892.1|893.4|892.4|892.9|891.9|3
1692672300000|2023-08-22 02:45:00|893|892|893|892|893.3|892.3|893|892|0
1692672600000|2023-08-22 02:50:00|893.1|892.1|893|892|893.1|892.1|892.9|891.9|0
1692672900000|2023-08-22 02:55:00|893.1|892.1|892.3|891.3|893.1|892.1|892.1|891.1|61
1692673200000|2023-08-22 03:00:00|892.1|891.1|892.8|891.8|892.9|891.9|892|891|5
1692673500000|2023-08-22 03:05:00|892.9|891.9|892.8|891.8|893.3|892.3|892.8|891.8|0
1692673800000|2023-08-22 03:10:00|892.9|891.9|892.4|891.4|893|892|892.4|891.4|4
1692674100000|2023-08-22 03:15:00|892.5|891.5|892.4|891.4|892.6|891.6|892.4|891.4|0
1692674400000|2023-08-22 03:20:00|892.5|891.5|892.5|891.5|892.8|891.8|892.4|891.4|0
1692674700000|2023-08-22 03:25:00|892.6|891.6|893|892|893|892|892.5|891.5|14
1692675000000|2023-08-22 03:30:00|893.1|892.1|893.4|892.4|893.6|892.6|892.9|891.9|36
1692675300000|2023-08-22 03:35:00|893.1|892.1|892.9|891.9|893.1|892.1|892.8|891.8|11
1692675600000|2023-08-22 03:40:00|892.8|891.8|892.4|891.4|892.8|891.8|892.4|891.4|16
1692675900000|2023-08-22 03:45:00|892.5|891.5|892.5|891.5|892.6|891.6|892.5|891.5|0
1692676200000|2023-08-22 03:50:00|892.4|891.4|892.5|891.5|892.6|891.6|892.4|891.4|11
1692676500000|2023-08-22 03:55:00|892.6|891.6|892.6|891.6|892.6|891.6|892.6|891.6|0
1692676800000|2023-08-22 04:00:00|892.8|891.8|892.9|891.9|892.9|891.9|892.6|891.6|18
1692677100000|2023-08-22 04:05:00|893.1|892.1|893.1|892.1|893.1|892.1|893.1|892.1|4
1692677400000|2023-08-22 04:10:00|893.4|892.4|893.4|892.4|893.4|892.4|893.3|892.3|17
1692677700000|2023-08-22 04:15:00|893.3|892.3|893.3|892.3|893.4|892.4|893.3|892.3|0
1692678000000|2023-08-22 04:20:00|893.1|892.1|893.4|892.4|893.4|892.4|893.1|892.1|4
1692678300000|2023-08-22 04:25:00|||||||||11
1692678600000|2023-08-22 04:30:00|892.9|891.9|893|892|893.1|892.1|892.9|891.9|8
1692678900000|2023-08-22 04:35:00|893.1|892.1|893.1|892.1|893.1|892.1|893|892|0
1692679200000|2023-08-22 04:40:00|893|892|893|892|893.1|892.1|893|892|0
1692679500000|2023-08-22 04:45:00|||||||||2
1692680400000|2023-08-22 05:00:00|892.9|891.9|892.9|891.9|892.9|891.9|892.8|891.8|2
1692680700000|2023-08-22 05:05:00|893|892|892.4|891.4|893.4|892.4|892.3|891.3|6
1692681000000|2023-08-22 05:10:00|892.3|891.3|893|892|893|892|892.1|891.1|8
1692681300000|2023-08-22 05:15:00|892.9|891.9|892.8|891.8|892.9|891.9|892.8|891.8|0
1692681600000|2023-08-22 05:20:00|892.6|891.6|892.1|891.1|892.8|891.8|892.1|891.1|4
1692681900000|2023-08-22 05:25:00|892.3|891.3|892.5|891.5|892.6|891.6|892.1|891.1|4
1692682200000|2023-08-22 05:30:00|892.4|891.4|891.9|890.9|892.4|891.4|891.9|890.9|1
1692682500000|2023-08-22 05:35:00|892|891|892|891|892.3|891.3|891.9|890.9|0
1692682800000|2023-08-22 05:40:00|892.1|891.1|892.1|891.1|892.3|891.3|892|891|0
1692683100000|2023-08-22 05:45:00|892|891|892.1|891.1|892.1|891.1|891.9|890.9|0
1692683400000|2023-08-22 05:50:00|892.3|891.3|892.4|891.4|892.5|891.5|892.1|891.1|0
1692683700000|2023-08-22 05:55:00|892.3|891.3|892.6|891.6|892.6|891.6|892.1|891.1|2
1692684000000|2023-08-22 06:00:00|892.9|891.9|892.5|891.5|892.9|891.9|892.4|891.4|14
1692684300000|2023-08-22 06:05:00|892.4|891.4|892.4|891.4|892.6|891.6|891.9|890.9|38
1692684600000|2023-08-22 06:10:00|892.5|891.5|894.3|893.3|894.5|893.5|892.5|891.5|58
1692684900000|2023-08-22 06:15:00|894.1|893.1|894.8|893.8|895|894|893.9|892.9|40
1692685200000|2023-08-22 06:20:00|894.9|893.9|896.3|895.3|896.4|895.4|894.8|893.8|48
1692685500000|2023-08-22 06:25:00|895.6|894.6|894|893|895.9|894.9|893.4|892.4|788
1692685800000|2023-08-22 06:30:00|893.9|892.9|892.5|891.5|893.9|892.9|892.4|891.4|364
1692686100000|2023-08-22 06:35:00|892.8|891.8|892|891|893|892|891.9|890.9|263
1692686400000|2023-08-22 06:40:00|891.9|890.9|892.5|891.5|893.9|892.9|891.6|890.6|198
1692686700000|2023-08-22 06:45:00|892.4|891.4|891.6|890.6|892.8|891.8|891.1|890.1|489
1692687000000|2023-08-22 06:50:00|891.5|890.5|892.4|891.4|892.5|891.5|891.4|890.4|61
1692687300000|2023-08-22 06:55:00|892.3|891.3|892.1|891.1|892.8|891.8|891.6|890.6|148
1692687600000|2023-08-22 07:00:00|891.6|890.6|892.3|891.3|892.6|891.6|891.5|890.5|223
1692687900000|2023-08-22 07:05:00|892.4|891.4|893.4|892.4|893.8|892.8|892.1|891.1|300
1692688200000|2023-08-22 07:10:00|893.5|892.5|894|893|894.3|893.3|893.5|892.5|63
1692688500000|2023-08-22 07:15:00|893.9|892.9|892.1|891.1|893.9|892.9|891.9|890.9|180
1692688800000|2023-08-22 07:20:00|892|891|892.9|891.9|893|892|892|891|241
1692689100000|2023-08-22 07:25:00|893.1|892.1|893|892|893.1|892.1|892.4|891.4|99
1692689400000|2023-08-22 07:30:00|892.9|891.9|893.5|892.5|894.6|893.6|892.5|891.5|84
1692689700000|2023-08-22 07:35:00|893.6|892.6|894.3|893.3|894.5|893.5|893.3|892.3|80
1692690000000|2023-08-22 07:40:00|894.1|893.1|892.6|891.6|894.1|893.1|892.6|891.6|327
1692690300000|2023-08-22 07:45:00|892.8|891.8|891.5|890.5|892.9|891.9|890.8|889.8|734
1692690600000|2023-08-22 07:50:00|891.4|890.4|890.8|889.8|891.6|890.6|889.9|888.9|650
1692690900000|2023-08-22 07:55:00|890.6|889.6|888.6|887.6|890.9|889.9|888.3|887.3|551
1692691200000|2023-08-22 08:00:00|888.5|887.5|889.8|888.8|890|889|887.6|886.6|1367
1692691500000|2023-08-22 08:05:00|890|889|888.1|887.1|890.6|889.6|887.9|886.9|1020
1692691800000|2023-08-22 08:10:00|888.4|887.4|888.3|887.3|889.4|888.4|887.9|886.9|678
1692692100000|2023-08-22 08:15:00|888.1|887.1|888.5|887.5|889.6|888.6|888.1|887.1|379
1692692400000|2023-08-22 08:20:00|888.6|887.6|889.9|888.9|890.9|889.9|888.6|887.6|777
1692692700000|2023-08-22 08:25:00|889.8|888.8|888.6|887.6|890.3|889.3|888.4|887.4|1480
1692693000000|2023-08-22 08:30:00|888.9|887.9|888.3|887.3|889|888|887.1|886.1|863
1692693300000|2023-08-22 08:35:00|888.1|887.1|888.6|887.6|888.6|887.6|887.8|886.8|135
1692693600000|2023-08-22 08:40:00|888.5|887.5|887.9|886.9|888.5|887.5|887.4|886.4|179
1692693900000|2023-08-22 08:45:00|887.8|886.8|887.4|886.4|888|887|887.4|886.4|71
1692694200000|2023-08-22 08:50:00|887.1|886.1|886.9|885.9|887.3|886.3|886.8|885.8|232
1692694500000|2023-08-22 08:55:00|887|886|887.8|886.8|888.4|887.4|886.4|885.4|307
1692694800000|2023-08-22 09:00:00|887.9|886.9|887.6|886.6|888.4|887.4|886.8|885.8|88
1692695100000|2023-08-22 09:05:00|887.5|886.5|887.6|886.6|889.4|888.4|887.3|886.3|1949
1692695400000|2023-08-22 09:10:00|887.8|886.8|889.6|888.6|889.8|888.8|887.6|886.6|116
1692695700000|2023-08-22 09:15:00|889.8|888.8|890.4|889.4|890.9|889.9|889.6|888.6|268
1692696000000|2023-08-22 09:20:00|890.5|889.5|893|892|893.4|892.4|890.4|889.4|523
1692696300000|2023-08-22 09:25:00|892.9|891.9|892.6|891.6|893.4|892.4|892.3|891.3|554
1692696600000|2023-08-22 09:30:00|892.5|891.5|890.9|889.9|893.5|892.5|890.8|889.8|759
1692696900000|2023-08-22 09:35:00|890.8|889.8|890.6|889.6|891.1|890.1|890.6|889.6|228
1692697200000|2023-08-22 09:40:00|890.5|889.5|890.8|889.8|891|890|890.3|889.3|463
1692697500000|2023-08-22 09:45:00|890.6|889.6|889.6|888.6|890.6|889.6|888.8|887.8|254
1692697800000|2023-08-22 09:50:00|889.5|888.5|889.1|888.1|889.9|888.9|888.8|887.8|204
1692698100000|2023-08-22 09:55:00|889.4|888.4|889.9|888.9|890.1|889.1|888.9|887.9|484
1692698400000|2023-08-22 10:00:00|890.1|889.1|891.3|890.3|892|891|890|889|256
1692698700000|2023-08-22 10:05:00|891|890|891.9|890.9|891.9|890.9|890.9|889.9|71
1692699000000|2023-08-22 10:10:00|891.8|890.8|891.4|890.4|891.8|890.8|891.1|890.1|35
1692699300000|2023-08-22 10:15:00|891.3|890.3|890.3|889.3|891.4|890.4|890.3|889.3|116
1692699600000|2023-08-22 10:20:00|890.4|889.4|890.1|889.1|890.6|889.6|890.1|889.1|222
1692699900000|2023-08-22 10:25:00|890.4|889.4|891.6|890.6|891.8|890.8|889.6|888.6|135
1692700200000|2023-08-22 10:30:00|892.3|891.3|891.9|890.9|892.4|891.4|891.4|890.4|339
1692700500000|2023-08-22 10:35:00|892.1|891.1|891.4|890.4|892.1|891.1|891.1|890.1|512
1692700800000|2023-08-22 10:40:00|891.5|890.5|891.5|890.5|892.4|891.4|891.4|890.4|135
1692701100000|2023-08-22 10:45:00|891.4|890.4|891.4|890.4|892.3|891.3|891.3|890.3|85
1692701400000|2023-08-22 10:50:00|891.5|890.5|891.9|890.9|892.1|891.1|891.4|890.4|193
1692701700000|2023-08-22 10:55:00|892.1|891.1|892.6|891.6|893|892|891.6|890.6|152
1692702000000|2023-08-22 11:00:00|892.9|891.9|893.5|892.5|894.4|893.4|892.9|891.9|282
1692702300000|2023-08-22 11:05:00|893.4|892.4|890.3|889.3|893.4|892.4|890|889|423
1692702600000|2023-08-22 11:10:00|890.1|889.1|889.5|888.5|890.5|889.5|889.4|888.4|54
1692702900000|2023-08-22 11:15:00|889.6|888.6|888.5|887.5|889.8|888.8|887.9|886.9|178
1692703200000|2023-08-22 11:20:00|888.8|887.8|889.6|888.6|889.9|888.9|888.8|887.8|144
1692703500000|2023-08-22 11:25:00|889.8|888.8|890.6|889.6|890.6|889.6|889.4|888.4|51
1692703800000|2023-08-22 11:30:00|890.9|889.9|889.9|888.9|891.1|890.1|889.8|888.8|159
1692704100000|2023-08-22 11:35:00|890|889|889.9|888.9|890.1|889.1|889.5|888.5|72
1692704400000|2023-08-22 11:40:00|889.5|888.5|889.5|888.5|890|889|889.4|888.4|49
1692704700000|2023-08-22 11:45:00|889.4|888.4|889|888|889.9|888.9|888.9|887.9|79
1692705000000|2023-08-22 11:50:00|889.1|888.1|889.1|888.1|889.4|888.4|889|888|22
1692705300000|2023-08-22 11:55:00|888.9|887.9|889.9|888.9|890.1|889.1|888.8|887.8|82
1692705600000|2023-08-22 12:00:00|889.8|888.8|890|889|890.5|889.5|889.1|888.1|89
1692705900000|2023-08-22 12:05:00|890.1|889.1|890.8|889.8|890.8|889.8|889.4|888.4|141
1692706200000|2023-08-22 12:10:00|890.6|889.6|891.3|890.3|892.3|891.3|889.9|888.9|89
1692706500000|2023-08-22 12:15:00|891.1|890.1|892|891|892.3|891.3|890.4|889.4|207
1692706800000|2023-08-22 12:20:00|892.1|891.1|893.5|892.5|894.9|893.9|892.1|891.1|241
1692707100000|2023-08-22 12:25:00|893.3|892.3|892|891|893.5|892.5|891.9|890.9|95
1692707400000|2023-08-22 12:30:00|891.9|890.9|892.1|891.1|892.4|891.4|891.6|890.6|112
1692707700000|2023-08-22 12:35:00|891.9|890.9|893.5|892.5|893.8|892.8|891.9|890.9|167
1692708000000|2023-08-22 12:40:00|893.6|892.6|895.9|894.9|896|895|893.6|892.6|383
1692708300000|2023-08-22 12:45:00|896|895|895.9|894.9|896.4|895.4|894.9|893.9|237
1692708600000|2023-08-22 12:50:00|896|895|894.6|893.6|896.1|895.1|894.6|893.6|324
1692708900000|2023-08-22 12:55:00|894.5|893.5|894.5|893.5|895.6|894.6|894.3|893.3|213
1692709200000|2023-08-22 13:00:00|894.6|893.6|894.8|893.8|895.5|894.5|893.3|892.3|523
1692709500000|2023-08-22 13:05:00|894.6|893.6|896.6|895.6|897.4|896.4|894.1|893.1|1000
1692709800000|2023-08-22 13:10:00|896.5|895.5|897.6|896.6|898.1|897.1|895.8|894.8|695
1692710100000|2023-08-22 13:15:00|897.8|896.8|898.8|897.8|899.6|898.6|896.8|895.8|364
1692710400000|2023-08-22 13:20:00|898.9|897.9|901.4|900.4|901.4|900.4|898.8|897.8|720
1692710700000|2023-08-22 13:25:00|901.5|900.5|903.6|902.6|904.5|903.5|901.4|900.4|1415
1692711000000|2023-08-22 13:30:00|903.8|902.8|902.3|901.3|904.4|903.4|899.9|898.9|1274
1692711300000|2023-08-22 13:35:00|902.4|901.4|901.4|900.4|904.1|903.1|900.8|899.8|595
1692711600000|2023-08-22 13:40:00|901.3|900.3|899.4|898.4|901.3|900.3|899|898|421
1692711900000|2023-08-22 13:45:00|899.3|898.3|898.9|897.9|900.5|899.5|897.9|896.9|512
1692712200000|2023-08-22 13:50:00|898.8|897.8|899.3|898.3|901.6|900.6|898.1|897.1|282
1692712500000|2023-08-22 13:55:00|899.4|898.4|900.3|899.3|900.5|899.5|899.1|898.1|379
1692712800000|2023-08-22 14:00:00|900.1|899.1|903.4|902.4|903.6|902.6|900.1|899.1|727
1692713100000|2023-08-22 14:05:00|903.5|902.5|899.3|898.3|903.8|902.8|899.3|898.3|365
1692713400000|2023-08-22 14:10:00|899.4|898.4|900.3|899.3|901.4|900.4|899|898|566
1692713700000|2023-08-22 14:15:00|900.1|899.1|899.5|898.5|900.8|899.8|899.5|898.5|260
1692714000000|2023-08-22 14:20:00|899.8|898.8|895.8|894.8|900.3|899.3|895.6|894.6|544
1692714300000|2023-08-22 14:25:00|895.6|894.6|897.5|896.5|897.5|896.5|895.4|894.4|293
1692714600000|2023-08-22 14:30:00|897.4|896.4|897.3|896.3|897.5|896.5|895.4|894.4|356
1692714900000|2023-08-22 14:35:00|897.5|896.5|897.9|896.9|898.1|897.1|896.5|895.5|172
1692715200000|2023-08-22 14:40:00|898|897|899.3|898.3|900.3|899.3|897.5|896.5|338
1692715500000|2023-08-22 14:45:00|899.5|898.5|901.6|900.6|901.9|900.9|899.3|898.3|448
1692715800000|2023-08-22 14:50:00|901.9|900.9|900.1|899.1|902.1|901.1|899.5|898.5|359
1692716100000|2023-08-22 14:55:00|900|899|900.8|899.8|900.8|899.8|899|898|468
1692716400000|2023-08-22 15:00:00|900.9|899.9|901|900|901.5|900.5|900.6|899.6|341
1692716700000|2023-08-22 15:05:00|900.6|899.6|899.6|898.6|902.3|901.3|899.6|898.6|632
1692717000000|2023-08-22 15:10:00|899.5|898.5|901|900|901.1|900.1|898.9|897.9|206
1692717300000|2023-08-22 15:15:00|901.1|900.1|901.8|900.8|903|902|900.3|899.3|528
1692717600000|2023-08-22 15:20:00|901.6|900.6|904.5|903.5|904.9|903.9|900.3|899.3|761
1692717900000|2023-08-22 15:25:00|904.6|903.6|901.4|900.4|904.6|903.6|901.1|900.1|1577
1692718200000|2023-08-22 15:30:00|901.5|900.5|899.9|898.9|901.9|900.9|899.3|898.3|419
1692718500000|2023-08-22 15:35:00|899.6|898.6|898.4|897.4|900.4|899.4|898.3|897.3|448
1692718800000|2023-08-22 15:40:00|898.3|897.3|898.5|897.5|898.9|897.9|898.1|897.1|439
1692719100000|2023-08-22 15:45:00|898.4|897.4|900.6|899.6|901|900|897.9|896.9|272
1692719400000|2023-08-22 15:50:00|900.9|899.9|900.6|899.6|901.5|900.5|899.9|898.9|272
1692719700000|2023-08-22 15:55:00|900.4|899.4|898.3|897.3|900.8|899.8|898.3|897.3|354
1692720000000|2023-08-22 16:00:00|898.1|897.1|897.9|896.9|898.4|897.4|896.9|895.9|409
1692720300000|2023-08-22 16:05:00|898.1|897.1|900.4|899.4|900.8|899.8|897.9|896.9|160
1692720600000|2023-08-22 16:10:00|900.3|899.3|899.1|898.1|900.8|899.8|898.9|897.9|173
1692720900000|2023-08-22 16:15:00|899|898|898.8|897.8|899.5|898.5|898.3|897.3|132
1692721200000|2023-08-22 16:20:00|898.6|897.6|898|897|899.6|898.6|897.9|896.9|364
1692721500000|2023-08-22 16:25:00|897.9|896.9|900.4|899.4|901|900|897.9|896.9|149
1692721800000|2023-08-22 16:30:00|900.6|899.6|900.3|899.3|901.8|900.8|900.3|899.3|247
1692722100000|2023-08-22 16:35:00|900.4|899.4|899.4|898.4|900.4|899.4|898.9|897.9|67
1692722400000|2023-08-22 16:40:00|899.3|898.3|899.9|898.9|899.9|898.9|897.9|896.9|312
1692722700000|2023-08-22 16:45:00|899.8|898.8|900.4|899.4|901.3|900.3|899|898|564
1692723000000|2023-08-22 16:50:00|900.3|899.3|899.9|898.9|900.8|899.8|899.1|898.1|82
1692723300000|2023-08-22 16:55:00|899.8|898.8|899.8|898.8|900|899|898.9|897.9|78
1692723600000|2023-08-22 17:00:00|899.6|898.6|899.9|898.9|900.3|899.3|898.6|897.6|81
1692723900000|2023-08-22 17:05:00|899.8|898.8|900.3|899.3|900.9|899.9|899|898|71
1692724200000|2023-08-22 17:10:00|900.4|899.4|899.6|898.6|900.6|899.6|899.5|898.5|33
1692724500000|2023-08-22 17:15:00|899.4|898.4|898.6|897.6|899.4|898.4|898.4|897.4|100
1692724800000|2023-08-22 17:20:00|898.4|897.4|899.3|898.3|899.4|898.4|898.1|897.1|107
1692725100000|2023-08-22 17:25:00|899|898|899.1|898.1|899.4|898.4|898.5|897.5|58
1692725400000|2023-08-22 17:30:00|899|898|899.1|898.1|899.4|898.4|898.6|897.6|56
1692725700000|2023-08-22 17:35:00|899.3|898.3|898.8|897.8|899.4|898.4|898.4|897.4|74
1692726000000|2023-08-22 17:40:00|898.6|897.6|899.1|898.1|899.6|898.6|898.4|897.4|41
1692726300000|2023-08-22 17:45:00|899|898|900.9|899.9|901|900|898.6|897.6|239
1692726600000|2023-08-22 17:50:00|901|900|901.4|900.4|901.6|900.6|900.4|899.4|674
1692726900000|2023-08-22 17:55:00|901.6|900.6|901.3|900.3|901.6|900.6|900.1|899.1|187
1692727200000|2023-08-22 18:00:00|901.4|900.4|900.3|899.3|901.9|900.9|900|899|164
1692727500000|2023-08-22 18:05:00|900.1|899.1|900.4|899.4|900.5|899.5|899.1|898.1|350
1692727800000|2023-08-22 18:10:00|900.6|899.6|899.8|898.8|900.9|899.9|899.3|898.3|139
1692728100000|2023-08-22 18:15:00|899.9|898.9|901|900|901.1|900.1|899.6|898.6|120
1692728400000|2023-08-22 18:20:00|901.1|900.1|897.3|896.3|901.1|900.1|897.3|896.3|345
1692728700000|2023-08-22 18:25:00|897.4|896.4|899.6|898.6|900.4|899.4|896.9|895.9|838
1692729000000|2023-08-22 18:30:00|899.5|898.5|900|899|900.1|899.1|899.3|898.3|48
1692729300000|2023-08-22 18:35:00|900.1|899.1|900.5|899.5|900.9|899.9|899.9|898.9|83
1692729600000|2023-08-22 18:40:00|900.6|899.6|900.9|899.9|901.4|900.4|900.4|899.4|136
1692729900000|2023-08-22 18:45:00|901|900|901.1|900.1|901.3|900.3|900.9|899.9|11
1692730200000|2023-08-22 18:50:00|901.3|900.3|901.1|900.1|901.6|900.6|901.1|900.1|4
1692730500000|2023-08-22 18:55:00|901.3|900.3|901.3|900.3|901.6|900.6|901.1|900.1|30
1692730800000|2023-08-22 19:00:00|901.4|900.4|901.3|900.3|901.6|900.6|901.3|900.3|4
1692731100000|2023-08-22 19:05:00|901.1|900.1|901.4|900.4|901.4|900.4|900.9|899.9|9
1692731400000|2023-08-22 19:10:00|901.5|900.5|901.1|900.1|901.6|900.6|901.1|900.1|14
1692731700000|2023-08-22 19:15:00|901|900|900.6|899.6|901.1|900.1|900.1|899.1|107
1692732000000|2023-08-22 19:20:00|900.8|899.8|900.5|899.5|900.9|899.9|900.4|899.4|18
1692732300000|2023-08-22 19:25:00|900.6|899.6|901.4|900.4|901.5|900.5|900.5|899.5|9
1692732600000|2023-08-22 19:30:00|901.3|900.3|900.9|899.9|901.4|900.4|900.8|899.8|9
1692732900000|2023-08-22 19:35:00|901|900|900.6|899.6|901|900|900.6|899.6|39
1692733200000|2023-08-22 19:40:00|900.9|899.9|900.9|899.9|901.1|900.1|900.9|899.9|14
1692733500000|2023-08-22 19:45:00|901|900|900.9|899.9|901.5|900.5|900.8|899.8|100
1692733800000|2023-08-22 19:50:00|901|900|901|900|901.1|900.1|900.9|899.9|5
1692734100000|2023-08-22 19:55:00|900.8|899.8|901.5|900.5|901.5|900.5|900.8|899.8|49
1692734400000|2023-08-22 20:00:00|901.4|900.4|901.1|900.1|901.5|900.5|901.1|900.1|6
1692734700000|2023-08-22 20:05:00|901.3|900.3|901.3|900.3|901.4|900.4|900.9|899.9|10
1692735000000|2023-08-22 20:10:00|901.4|900.4|901.4|900.4|901.5|900.5|900.9|899.9|5
1692735300000|2023-08-22 20:15:00|901.5|900.5|901.4|900.4|901.6|900.6|901.1|900.1|4
1692735600000|2023-08-22 20:20:00|901.5|900.5|901|900|901.5|900.5|900.9|899.9|50
1692735900000|2023-08-22 20:25:00|900.9|899.9|900.5|899.5|901|900|900.5|899.5|13
1692736200000|2023-08-22 20:30:00|899.6|898.6|899|898|899.9|898.9|899|898|25
1692736500000|2023-08-22 20:35:00|898.8|897.8|898.5|897.5|898.8|897.8|898.3|897.3|16
1692736800000|2023-08-22 20:40:00|898.8|897.8|899.3|898.3|899.4|898.4|898.8|897.8|16
1692737100000|2023-08-22 20:45:00|899.5|898.5|899.8|898.8|900|899|899.5|898.5|10
1692737400000|2023-08-22 20:50:00|899.9|898.9|900|899|900|899|899.8|898.8|12
1692737700000|2023-08-22 20:55:00|899.9|898.9|900|899|901.1|899.3|899.5|897.9|33
1692738000000|2023-08-22 21:00:00|901.5|898.5|901.3|898.3|901.5|898.5|900.1|897.1|0
1692738300000|2023-08-22 21:05:00|901.1|898.1|901.1|898.1|901.1|898.1|901.1|898.1|0
1692738600000|2023-08-22 21:10:00|900.3|899.3|900.3|899.3|900.3|899.3|900.3|899.3|0
1692739200000|2023-08-22 21:20:00|900.5|899.5|900.8|899.8|900.8|899.8|900.5|899.5|1
1692739800000|2023-08-22 21:30:00|900.9|899.9|900.6|899.6|900.9|899.9|900.6|899.6|0
1692740100000|2023-08-22 21:35:00|||||||||16
1692740400000|2023-08-22 21:40:00|900.8|899.8|900.1|897.1|900.8|899.8|900|897|0
1692740700000|2023-08-22 21:45:00|900.3|897.3|900.6|899.6|900.6|899.6|900|897|0
1692741000000|2023-08-22 21:50:00|901|900|900.9|899.9|901|900|900.9|899.9|3
1692741300000|2023-08-22 21:55:00|901.6|900.6|900.9|897.9|901.6|900.6|900.9|897.9|42
1692752400000|2023-08-23 01:00:00|898.8|897.8|899.1|898.1|899.3|898.3|898.5|897.5|56
1692752700000|2023-08-23 01:05:00|899.3|898.3|898.6|897.6|899.5|898.5|898.6|897.6|1
1692753000000|2023-08-23 01:10:00|898.8|897.8|899.1|898.1|899.4|898.4|898.8|897.8|73
1692753300000|2023-08-23 01:15:00|899.3|898.3|900.1|899.1|900.1|899.1|899.1|898.1|10
1692753600000|2023-08-23 01:20:00|900|899|900.1|899.1|900.3|899.3|899.9|898.9|4
1692753900000|2023-08-23 01:25:00|900|899|900.4|899.4|900.4|899.4|899.9|898.9|4
1692754200000|2023-08-23 01:30:00|900.5|899.5|900.3|899.3|900.6|899.6|900.1|899.1|6
1692754500000|2023-08-23 01:35:00|900.4|899.4|900.4|899.4|900.6|899.6|900.3|899.3|8
1692754800000|2023-08-23 01:40:00|900.3|899.3|900.6|899.6|900.8|899.8|900.3|899.3|1
1692755100000|2023-08-23 01:45:00|900.5|899.5|900.1|899.1|900.5|899.5|899.9|898.9|10
1692755400000|2023-08-23 01:50:00|900.4|899.4|900.1|899.1|900.4|899.4|900.1|899.1|14
1692755700000|2023-08-23 01:55:00|900.3|899.3|900.5|899.5|900.9|899.9|900.1|899.1|6
1692756000000|2023-08-23 02:00:00|900.6|899.6|900.6|899.6|900.8|899.8|900.1|899.1|9
1692756300000|2023-08-23 02:05:00|900.8|899.8|900.6|899.6|900.8|899.8|900.6|899.6|2
1692756600000|2023-08-23 02:10:00|900.8|899.8|900.4|899.4|900.8|899.8|900.4|899.4|23
1692756900000|2023-08-23 02:15:00|900.5|899.5|900.6|899.6|900.9|899.9|900.5|899.5|8
1692757200000|2023-08-23 02:20:00|900.5|899.5|900.3|899.3|900.6|899.6|900.1|899.1|76
1692757500000|2023-08-23 02:25:00|900.1|899.1|900.5|899.5|900.6|899.6|900.1|899.1|11
1692757800000|2023-08-23 02:30:00|900.4|899.4|900.4|899.4|900.6|899.6|900.1|899.1|27
1692758100000|2023-08-23 02:35:00|900.6|899.6|900.4|899.4|900.6|899.6|900.3|899.3|80
1692758400000|2023-08-23 02:40:00|900.6|899.6|900.6|899.6|900.9|899.9|900.3|899.3|49
1692758700000|2023-08-23 02:45:00|900.5|899.5|900.4|899.4|900.9|899.9|900.4|899.4|3
1692759000000|2023-08-23 02:50:00|900.3|899.3|900.5|899.5|900.6|899.6|900.3|899.3|1
1692759300000|2023-08-23 02:55:00|900.6|899.6|900.8|899.8|900.9|899.9|900.5|899.5|1
1692759600000|2023-08-23 03:00:00|900.6|899.6|900.8|899.8|901|900|900.6|899.6|1
1692759900000|2023-08-23 03:05:00|900.9|899.9|900.9|899.9|901.1|900.1|900.8|899.8|3
1692760200000|2023-08-23 03:10:00|900.8|899.8|900.9|899.9|901|900|900.6|899.6|4
1692760500000|2023-08-23 03:15:00|901|900|901.4|900.4|901.4|900.4|900.9|899.9|10
1692760800000|2023-08-23 03:20:00|901.1|900.1|900.4|899.4|901.1|900.1|900.1|899.1|37
1692761100000|2023-08-23 03:25:00|900.5|899.5|900.4|899.4|900.6|899.6|900.1|899.1|18
1692761400000|2023-08-23 03:30:00|900.5|899.5|900.4|899.4|900.6|899.6|900.4|899.4|0
1692761700000|2023-08-23 03:35:00|900.5|899.5|900|899|900.5|899.5|899.9|898.9|46
1692762000000|2023-08-23 03:40:00|899.9|898.9|900.1|899.1|900.1|899.1|899.9|898.9|4
1692762300000|2023-08-23 03:45:00|900.3|899.3|900.1|899.1|900.4|899.4|900.1|899.1|14
1692762600000|2023-08-23 03:50:00|900.4|899.4|900.1|899.1|900.4|899.4|900.1|899.1|5
1692762900000|2023-08-23 03:55:00|||||||||1
1692763200000|2023-08-23 04:00:00|900.4|899.4|900.4|899.4|900.5|899.5|900.4|899.4|12
1692763500000|2023-08-23 04:05:00|900.1|899.1|900.3|899.3|900.5|899.5|900.1|899.1|13
1692763800000|2023-08-23 04:10:00|900.4|899.4|900.4|899.4|900.4|899.4|900.1|899.1|1
1692764100000|2023-08-23 04:15:00|900.3|899.3|900.1|899.1|900.4|899.4|900.1|899.1|0
1692764400000|2023-08-23 04:20:00|900.4|899.4|900.3|899.3|900.4|899.4|900.1|899.1|0
1692764700000|2023-08-23 04:25:00|900.4|899.4|900.4|899.4|900.4|899.4|900.3|899.3|1
1692765000000|2023-08-23 04:30:00|900.1|899.1|900.3|899.3|900.4|899.4|900.1|899.1|3
1692765300000|2023-08-23 04:35:00|900.1|899.1|900|899|900.3|899.3|900|899|10
1692765600000|2023-08-23 04:40:00|900.1|899.1|900.4|899.4|900.4|899.4|900.1|899.1|2
1692765900000|2023-08-23 04:45:00|900.3|899.3|900.3|899.3|900.4|899.4|900.3|899.3|2
1692766200000|2023-08-23 04:50:00|900.4|899.4|900.4|899.4|900.4|899.4|900.3|899.3|21
1692766500000|2023-08-23 04:55:00|900.1|899.1|899.9|898.9|900.1|899.1|899.6|898.6|30
1692766800000|2023-08-23 05:00:00|900.1|899.1|899.9|898.9|900.1|899.1|899.9|898.9|2
1692767100000|2023-08-23 05:05:00|900|899|899.8|898.8|900|899|899.6|898.6|9
1692767400000|2023-08-23 05:10:00|899.9|898.9|900.1|899.1|900.3|899.3|899.9|898.9|10
1692767700000|2023-08-23 05:15:00|900|899|899.9|898.9|900.3|899.3|899.9|898.9|8
1692768000000|2023-08-23 05:20:00|899.8|898.8|899.4|898.4|899.8|898.8|899.4|898.4|27
1692768300000|2023-08-23 05:25:00|899.5|898.5|899.8|898.8|899.9|898.9|899.4|898.4|9
1692768600000|2023-08-23 05:30:00|899.6|898.6|900.3|899.3|900.5|899.5|899.6|898.6|35
1692768900000|2023-08-23 05:35:00|900.1|899.1|900.1|899.1|900.4|899.4|899.9|898.9|5
1692769200000|2023-08-23 05:40:00|900.3|899.3|900.4|899.4|900.5|899.5|900.1|899.1|2
1692769500000|2023-08-23 05:45:00|900.5|899.5|900.4|899.4|900.5|899.5|900.4|899.4|38
1692769800000|2023-08-23 05:50:00|900.1|899.1|900.6|899.6|900.8|899.8|900.1|899.1|60
1692770100000|2023-08-23 05:55:00|900.8|899.8|900.6|899.6|900.9|899.9|900.6|899.6|112
1692770400000|2023-08-23 06:00:00|900.5|899.5|900.4|899.4|900.8|899.8|900.1|899.1|47
1692770700000|2023-08-23 06:05:00|900.5|899.5|899.5|898.5|900.6|899.6|899.1|898.1|181
1692771000000|2023-08-23 06:10:00|899.6|898.6|899.5|898.5|899.8|898.8|899.1|898.1|76
1692771300000|2023-08-23 06:15:00|899.4|898.4|899|898|899.8|898.8|898.9|897.9|73
1692771600000|2023-08-23 06:20:00|899.1|898.1|899.6|898.6|899.8|898.8|899.1|898.1|3
1692771900000|2023-08-23 06:25:00|899.9|898.9|899.4|898.4|899.9|898.9|899.3|898.3|46
1692772200000|2023-08-23 06:30:00|899.3|898.3|899|898|899.4|898.4|898.6|897.6|57
1692772500000|2023-08-23 06:35:00|899.1|898.1|899.4|898.4|899.4|898.4|898.9|897.9|13
1692772800000|2023-08-23 06:40:00|899.3|898.3|899.3|898.3|899.5|898.5|898.8|897.8|134
1692773100000|2023-08-23 06:45:00|899.4|898.4|899.3|898.3|900.4|899.4|899.3|898.3|82
1692773400000|2023-08-23 06:50:00|899.4|898.4|899.1|898.1|899.4|898.4|898.9|897.9|74
1692773700000|2023-08-23 06:55:00|899|898|898.4|897.4|899.4|898.4|897.6|896.6|292
1692774000000|2023-08-23 07:00:00|898.3|897.3|898.6|897.6|898.6|897.6|897.6|896.6|118
1692774300000|2023-08-23 07:05:00|898.3|897.3|898.6|897.6|898.9|897.9|898.3|897.3|82
1692774600000|2023-08-23 07:10:00|898.3|897.3|899.1|898.1|899.6|898.6|898.1|897.1|352
1692774900000|2023-08-23 07:15:00|899|898|900.1|899.1|901.3|900.3|898.9|897.9|741
1692775200000|2023-08-23 07:20:00|900|899|899.6|898.6|900|899|899.3|898.3|91
1692775500000|2023-08-23 07:25:00|899.8|898.8|899.3|898.3|900.1|899.1|899.1|898.1|177
1692775800000|2023-08-23 07:30:00|899.1|898.1|898.4|897.4|899.5|898.5|898.3|897.3|620
1692776100000|2023-08-23 07:35:00|898.3|897.3|897.3|896.3|898.4|897.4|897.1|896.1|184
1692776400000|2023-08-23 07:40:00|897.1|896.1|897|896|897.3|896.3|896.4|895.4|85
1692776700000|2023-08-23 07:45:00|896.9|895.9|897.6|896.6|898.4|897.4|896.8|895.8|309
1692777000000|2023-08-23 07:50:00|897.9|896.9|900.4|899.4|901.4|900.4|897.9|896.9|755
1692777300000|2023-08-23 07:55:00|900.5|899.5|901.4|900.4|902.3|901.3|899.9|898.9|807
1692777600000|2023-08-23 08:00:00|901.6|900.6|898.4|897.4|902|901|897.9|896.9|708
1692777900000|2023-08-23 08:05:00|898.3|897.3|897.3|896.3|898.4|897.4|897|896|646
1692778200000|2023-08-23 08:10:00|897.1|896.1|897.6|896.6|898.3|897.3|896.8|895.8|788
1692778500000|2023-08-23 08:15:00|897.5|896.5|897.4|896.4|897.6|896.6|895.5|894.5|1285
1692778800000|2023-08-23 08:20:00|897.3|896.3|896.4|895.4|897.4|896.4|896.4|895.4|559
1692779100000|2023-08-23 08:25:00|896.3|895.3|897|896|897|896|894.8|893.8|1288
1692779400000|2023-08-23 08:30:00|896.9|895.9|898.4|897.4|899|898|894.9|893.9|829
1692779700000|2023-08-23 08:35:00|898.5|897.5|902|901|902.4|901.4|898.4|897.4|933
1692780000000|2023-08-23 08:40:00|902.1|901.1|902|901|902.8|901.8|901.6|900.6|407
1692780300000|2023-08-23 08:45:00|901.9|900.9|901.4|900.4|902.1|901.1|901|900|220
1692780600000|2023-08-23 08:50:00|901.6|900.6|898.8|897.8|901.9|900.9|898.8|897.8|478
1692780900000|2023-08-23 08:55:00|899|898|899|898|899.4|898.4|898.3|897.3|612
1692781200000|2023-08-23 09:00:00|898.9|897.9|897.3|896.3|899|898|896.8|895.8|859
1692781500000|2023-08-23 09:05:00|897.1|896.1|896.8|895.8|897.8|896.8|896.6|895.6|233
1692781800000|2023-08-23 09:10:00|896.9|895.9|898|897|898.4|897.4|896|895|352
1692782100000|2023-08-23 09:15:00|898.1|897.1|896.5|895.5|898.4|897.4|895.9|894.9|215
1692782400000|2023-08-23 09:20:00|896.8|895.8|897.3|896.3|897.4|896.4|896.3|895.3|147
1692782700000|2023-08-23 09:25:00|897.1|896.1|897.1|896.1|897.3|896.3|896.6|895.6|108
1692783000000|2023-08-23 09:30:00|897|896|897.1|896.1|897.1|896.1|896.1|895.1|98
1692783300000|2023-08-23 09:35:00|897.3|896.3|896.5|895.5|897.4|896.4|896.4|895.4|74
1692783600000|2023-08-23 09:40:00|896.4|895.4|895.6|894.6|896.5|895.5|894.9|893.9|331
1692783900000|2023-08-23 09:45:00|895.5|894.5|895.4|894.4|895.8|894.8|894.6|893.6|266
1692784200000|2023-08-23 09:50:00|895.3|894.3|895.3|894.3|896.5|895.5|895.3|894.3|246
1692784500000|2023-08-23 09:55:00|895.1|894.1|895.6|894.6|896.1|895.1|894.8|893.8|351
1692784800000|2023-08-23 10:00:00|895.3|894.3|894.6|893.6|895.4|894.4|894.5|893.5|133
1692785100000|2023-08-23 10:05:00|894.5|893.5|892.8|891.8|894.9|893.9|892.6|891.6|383
1692785400000|2023-08-23 10:10:00|892.6|891.6|893|892|893.1|892.1|892.4|891.4|114
1692785700000|2023-08-23 10:15:00|892.9|891.9|893|892|893.1|892.1|892.6|891.6|40
1692786000000|2023-08-23 10:20:00|893.1|892.1|893.4|892.4|893.6|892.6|892.8|891.8|84
1692786300000|2023-08-23 10:25:00|893.3|892.3|893|892|893.6|892.6|892.9|891.9|63
1692786600000|2023-08-23 10:30:00|892.9|891.9|890|889|893|892|890|889|253
1692786900000|2023-08-23 10:35:00|890.3|889.3|891.9|890.9|892.5|891.5|890|889|248
1692787200000|2023-08-23 10:40:00|891.8|890.8|891.6|890.6|892.3|891.3|891.5|890.5|27
1692787500000|2023-08-23 10:45:00|891.8|890.8|890.8|889.8|891.8|890.8|890.6|889.6|76
1692787800000|2023-08-23 10:50:00|890.6|889.6|890.9|889.9|891.5|890.5|890.5|889.5|34
1692788100000|2023-08-23 10:55:00|890.8|889.8|891.3|890.3|891.4|890.4|890.3|889.3|498
1692788400000|2023-08-23 11:00:00|891.1|890.1|892.6|891.6|893|892|891|890|233
1692788700000|2023-08-23 11:05:00|892.5|891.5|893.4|892.4|893.9|892.9|892.5|891.5|83
1692789000000|2023-08-23 11:10:00|893.5|892.5|892.8|891.8|895.1|894.1|892.8|891.8|346
1692789300000|2023-08-23 11:15:00|893.4|892.4|892.5|891.5|893.4|892.4|892.5|891.5|230
1692789600000|2023-08-23 11:20:00|892.4|891.4|892.4|891.4|892.9|891.9|891.9|890.9|49
1692789900000|2023-08-23 11:25:00|892.3|891.3|893.6|892.6|893.9|892.9|891.9|890.9|116
1692790200000|2023-08-23 11:30:00|893.5|892.5|893.1|892.1|894|893|893.1|892.1|59
1692790500000|2023-08-23 11:35:00|893|892|892.6|891.6|893.1|892.1|891.8|890.8|84
1692790800000|2023-08-23 11:40:00|892.5|891.5|893.6|892.6|894.8|893.8|892.4|891.4|38
1692791100000|2023-08-23 11:45:00|894|893|894.1|893.1|894.5|893.5|893.6|892.6|31
1692791400000|2023-08-23 11:50:00|894|893|893.9|892.9|894.1|893.1|893.6|892.6|30
1692791700000|2023-08-23 11:55:00|894|893|894.4|893.4|894.5|893.5|893.9|892.9|31
1692792000000|2023-08-23 12:00:00|894.6|893.6|891.9|890.9|894.6|893.6|891.4|890.4|195
1692792300000|2023-08-23 12:05:00|891.6|890.6|891.9|890.9|892.8|891.8|891.4|890.4|990
1692792600000|2023-08-23 12:10:00|891.8|890.8|890.4|889.4|892.1|891.1|890.4|889.4|349
1692792900000|2023-08-23 12:15:00|890.3|889.3|891.6|890.6|891.6|890.6|890|889|202
1692793200000|2023-08-23 12:20:00|891.5|890.5|891.5|890.5|892.3|891.3|890.6|889.6|210
1692793500000|2023-08-23 12:25:00|891.4|890.4|892.5|891.5|892.5|891.5|890.8|889.8|268
1692793800000|2023-08-23 12:30:00|892.4|891.4|893.5|892.5|894|893|892.4|891.4|235
1692794100000|2023-08-23 12:35:00|893.4|892.4|895.4|894.4|895.4|894.4|892.8|891.8|628
1692794400000|2023-08-23 12:40:00|895.3|894.3|895.9|894.9|896.1|895.1|894.6|893.6|253
1692794700000|2023-08-23 12:45:00|896|895|895.6|894.6|896|895|894.9|893.9|204
1692795000000|2023-08-23 12:50:00|895.4|894.4|895.9|894.9|896.4|895.4|895.1|894.1|528
1692795300000|2023-08-23 12:55:00|896.1|895.1|895.4|894.4|896.4|895.4|895|894|301
1692795600000|2023-08-23 13:00:00|895.6|894.6|896|895|897.5|896.5|895.3|894.3|267
1692795900000|2023-08-23 13:05:00|895.9|894.9|894.6|893.6|896|895|893.4|892.4|775
1692796200000|2023-08-23 13:10:00|894.3|893.3|892.9|891.9|894.9|893.9|892.6|891.6|1285
1692796500000|2023-08-23 13:15:00|893|892|892.8|891.8|893.6|892.6|892.1|891.1|651
1692796800000|2023-08-23 13:20:00|892.6|891.6|892.9|891.9|893.3|892.3|892|891|243
1692797100000|2023-08-23 13:25:00|892.8|891.8|891.9|890.9|893|892|891.1|890.1|371
1692797400000|2023-08-23 13:30:00|891.4|890.4|889|888|891.6|890.6|888.9|887.9|450
1692797700000|2023-08-23 13:35:00|888.9|887.9|888.1|887.1|889.3|888.3|886.9|885.9|335
1692798000000|2023-08-23 13:40:00|888.3|887.3|887.4|886.4|890.1|889.1|887.4|886.4|502
1692798300000|2023-08-23 13:45:00|887.8|886.8|890.3|889.3|891.5|890.5|887.6|886.6|776
1692798600000|2023-08-23 13:50:00|890.6|889.6|893.8|892.8|894|893|889.6|888.6|583
1692798900000|2023-08-23 13:55:00|893.9|892.9|896.1|895.1|896.1|895.1|892.8|891.8|1164
1692799200000|2023-08-23 14:00:00|896.5|895.5|896.4|895.4|897.4|896.4|895.9|894.9|628
1692799500000|2023-08-23 14:05:00|896.6|895.6|898.5|897.5|900.3|899.3|896|895|561
1692799800000|2023-08-23 14:10:00|898.6|897.6|898.9|897.9|899.8|898.8|898.1|897.1|502
1692800100000|2023-08-23 14:15:00|899|898|896.1|895.1|899.3|898.3|895.9|894.9|719
1692800400000|2023-08-23 14:20:00|896.3|895.3|899.5|898.5|900|899|895.9|894.9|1540
1692800700000|2023-08-23 14:25:00|899.4|898.4|897.3|896.3|900.4|899.4|896.5|895.5|1388
1692801000000|2023-08-23 14:30:00|898.9|897.9|895.5|894.5|899.1|898.1|893.9|892.9|1272
1692801300000|2023-08-23 14:35:00|895.3|894.3|894.9|893.9|896.3|895.3|893.6|892.6|488
1692801600000|2023-08-23 14:40:00|895.1|894.1|899.6|898.6|901.5|900.5|895.1|894.1|1210
1692801900000|2023-08-23 14:45:00|900|899|898.8|897.8|901.3|900.3|898.5|897.5|225
1692802200000|2023-08-23 14:50:00|898.6|897.6|898.8|897.8|900.6|899.6|898.5|897.5|1235
1692802500000|2023-08-23 14:55:00|898.9|897.9|905.3|904.3|905.3|904.3|898.6|897.6|2096
1692802800000|2023-08-23 15:00:00|905.4|904.4|904.6|903.6|906.8|905.8|903.8|902.8|767
1692803100000|2023-08-23 15:05:00|904.8|903.8|906|905|907.1|906.1|904.5|903.5|833
1692803400000|2023-08-23 15:10:00|906.1|905.1|902.6|901.6|907.3|906.3|902.4|901.4|1275
1692803700000|2023-08-23 15:15:00|902.8|901.8|900|899|903.3|902.3|899.8|898.8|280
1692804000000|2023-08-23 15:20:00|900.4|899.4|898.9|897.9|901.4|900.4|897.5|896.5|392
1692804300000|2023-08-23 15:25:00|899|898|900.4|899.4|901.6|900.6|897.8|896.8|1435
1692804600000|2023-08-23 15:30:00|900.6|899.6|902.3|901.3|903|902|900.6|899.6|409
1692804900000|2023-08-23 15:35:00|902.1|901.1|900.5|899.5|902.6|901.6|900|899|307
1692805200000|2023-08-23 15:40:00|900.6|899.6|901.6|900.6|901.8|900.8|900.4|899.4|228
1692805500000|2023-08-23 15:45:00|901.8|900.8|901.3|900.3|902|901|899.5|898.5|197
1692805800000|2023-08-23 15:50:00|901|900|899.4|898.4|901.5|900.5|898.8|897.8|237
1692806100000|2023-08-23 15:55:00|899.5|898.5|899.8|898.8|900.1|899.1|898.5|897.5|520
1692806400000|2023-08-23 16:00:00|899.9|898.9|900|899|901.4|900.4|899.6|898.6|552
1692806700000|2023-08-23 16:05:00|900.1|899.1|901.3|900.3|901.8|900.8|899.3|898.3|325
1692807000000|2023-08-23 16:10:00|901.4|900.4|900.5|899.5|901.8|900.8|899.8|898.8|126
1692807300000|2023-08-23 16:15:00|900.6|899.6|901.3|900.3|901.9|900.9|900.5|899.5|105
1692807600000|2023-08-23 16:20:00|901.4|900.4|900.1|899.1|901.9|900.9|899.8|898.8|233
1692807900000|2023-08-23 16:25:00|899.9|898.9|901.6|900.6|901.9|900.9|899.5|898.5|156
1692808200000|2023-08-23 16:30:00|901.8|900.8|900.8|899.8|902.5|901.5|900.8|899.8|116
1692808500000|2023-08-23 16:35:00|900.5|899.5|899|898|900.8|899.8|898.9|897.9|316
1692808800000|2023-08-23 16:40:00|898.9|897.9|899.3|898.3|900|899|898.8|897.8|121
1692809100000|2023-08-23 16:45:00|899.4|898.4|898.4|897.4|900|899|898|897|392
1692809400000|2023-08-23 16:50:00|898.1|897.1|897.9|896.9|898.9|897.9|897.6|896.6|212
1692809700000|2023-08-23 16:55:00|897.8|896.8|896.1|895.1|898.1|897.1|895.1|894.1|446
1692810000000|2023-08-23 17:00:00|896|895|895.3|894.3|896.3|895.3|894.9|893.9|504
1692810300000|2023-08-23 17:05:00|895.1|894.1|894.8|893.8|896.6|895.6|894.4|893.4|261
1692810600000|2023-08-23 17:10:00|894.6|893.6|894.6|893.6|895.3|894.3|894.1|893.1|567
1692810900000|2023-08-23 17:15:00|894.5|893.5|895.5|894.5|895.6|894.6|893.6|892.6|163
1692811200000|2023-08-23 17:20:00|895.6|894.6|896.9|895.9|896.9|895.9|895.3|894.3|115
1692811500000|2023-08-23 17:25:00|896.8|895.8|899.4|898.4|899.4|898.4|896.6|895.6|93
1692811800000|2023-08-23 17:30:00|899.3|898.3|901.6|900.6|902|901|898.9|897.9|288
1692812100000|2023-08-23 17:35:00|901.5|900.5|900.9|899.9|901.6|900.6|900.4|899.4|85
1692812400000|2023-08-23 17:40:00|901.1|900.1|900.6|899.6|901.1|900.1|900|899|431
1692812700000|2023-08-23 17:45:00|900.9|899.9|899.9|898.9|901.3|900.3|899.9|898.9|96
1692813000000|2023-08-23 17:50:00|899.8|898.8|898.6|897.6|900.9|899.9|898.5|897.5|69
1692813300000|2023-08-23 17:55:00|898.8|897.8|898.8|897.8|899.1|898.1|897.8|896.8|87
1692813600000|2023-08-23 18:00:00|898.9|897.9|899.4|898.4|900.3|899.3|898.5|897.5|73
1692813900000|2023-08-23 18:05:00|899.3|898.3|898.9|897.9|899.9|898.9|898|897|36
1692814200000|2023-08-23 18:10:00|898.8|897.8|899.3|898.3|899.4|898.4|898.5|897.5|74
1692814500000|2023-08-23 18:15:00|899.4|898.4|895.9|894.9|899.6|898.6|895.5|894.5|1076
1692814800000|2023-08-23 18:20:00|895.6|894.6|896.3|895.3|897.1|896.1|895.5|894.5|97
1692815100000|2023-08-23 18:25:00|895.9|894.9|896.8|895.8|897.4|896.4|895.4|894.4|708
1692815400000|2023-08-23 18:30:00|896.6|895.6|896.5|895.5|897.4|896.4|895.9|894.9|168
1692815700000|2023-08-23 18:35:00|896.4|895.4|896.1|895.1|896.6|895.6|895.9|894.9|69
1692816000000|2023-08-23 18:40:00|895.9|894.9|894.9|893.9|896.1|895.1|894.6|893.6|435
1692816300000|2023-08-23 18:45:00|894.8|893.8|894.1|893.1|894.9|893.9|893.9|892.9|95
1692816600000|2023-08-23 18:50:00|894|893|894.5|893.5|894.6|893.6|893.9|892.9|27
1692816900000|2023-08-23 18:55:00|894.4|893.4|893.9|892.9|894.4|893.4|893.9|892.9|15
1692817200000|2023-08-23 19:00:00|894|893|893.9|892.9|894.3|893.3|893.9|892.9|19
1692817500000|2023-08-23 19:05:00|893.8|892.8|894.3|893.3|894.5|893.5|893.6|892.6|75
1692817800000|2023-08-23 19:10:00|894.1|893.1|893.8|892.8|894.3|893.3|893.6|892.6|67
1692818100000|2023-08-23 19:15:00|893.6|892.6|893.6|892.6|894.1|893.1|893.6|892.6|24
1692818400000|2023-08-23 19:20:00|893.4|892.4|893.4|892.4|893.4|892.4|892.9|891.9|44
1692818700000|2023-08-23 19:25:00|893.1|892.1|893.5|892.5|893.6|892.6|893|892|26
1692819000000|2023-08-23 19:30:00|893.4|892.4|893.3|892.3|893.5|892.5|892.9|891.9|57
1692819300000|2023-08-23 19:35:00|893.1|892.1|893.5|892.5|893.5|892.5|892.9|891.9|41
1692819600000|2023-08-23 19:40:00|893.6|892.6|893.4|892.4|893.9|892.9|893.4|892.4|28
1692819900000|2023-08-23 19:45:00|893.5|892.5|893.5|892.5|893.6|892.6|893|892|59
1692820200000|2023-08-23 19:50:00|893.4|892.4|893.9|892.9|894|893|893.1|892.1|109
1692820500000|2023-08-23 19:55:00|893.8|892.8|893.8|892.8|894|893|893.1|892.1|215
1692820800000|2023-08-23 20:00:00|893.9|892.9|892.8|891.8|894|893|892.6|891.6|22
1692821100000|2023-08-23 20:05:00|892.9|891.9|893.3|892.3|893.3|892.3|892.3|891.3|21
1692821400000|2023-08-23 20:10:00|893.1|892.1|893.4|892.4|893.4|892.4|893|892|4
1692821700000|2023-08-23 20:15:00|893.3|892.3|893.4|892.4|893.4|892.4|893|892|19
1692822000000|2023-08-23 20:20:00|893.3|892.3|893.1|892.1|893.3|892.3|892.8|891.8|6
1692822300000|2023-08-23 20:25:00|893.4|892.4|893.5|892.5|894|893|893.3|892.3|53
1692822600000|2023-08-23 20:30:00|893.3|892.3|894.5|893.5|894.6|893.6|893.3|892.3|13
1692822900000|2023-08-23 20:35:00|894.4|893.4|894.3|893.3|894.5|893.5|894.1|893.1|11
1692823200000|2023-08-23 20:40:00|894.5|893.5|894.1|893.1|894.8|893.8|894.1|893.1|13
1692823500000|2023-08-23 20:45:00|894.3|893.3|894.3|893.3|894.6|893.6|894.1|893.1|3
1692823800000|2023-08-23 20:50:00|894.1|893.1|894|893|894.5|893.5|893.9|892.9|40
1692824100000|2023-08-23 20:55:00|894.1|893.1|893.8|892.8|894.1|893.1|893.3|892.3|102
1692824400000|2023-08-23 21:00:00|893.9|892.9|894.5|891.5|895.1|892.9|893.8|891.5|4
1692825300000|2023-08-23 21:15:00|894.6|891.6|894.6|891.6|894.6|891.6|894.6|891.6|0
1692825600000|2023-08-23 21:20:00|894.8|891.8|895.4|892.4|895.4|892.4|894.8|891.8|0
1692825900000|2023-08-23 21:25:00|895.3|892.3|895.3|892.3|895.3|892.3|895.3|892.3|0
1692826200000|2023-08-23 21:30:00|895.6|892.6|895.6|892.6|895.6|892.6|895.6|892.6|4
1692826500000|2023-08-23 21:35:00|895.8|892.8|895.8|892.8|895.8|892.8|895.8|892.8|0
1692827100000|2023-08-23 21:45:00|895.1|892.1|895.8|892.8|895.8|892.8|895.1|892.1|0
1692827700000|2023-08-23 21:55:00|895.4|892.4|895.4|892.4|895.4|892.4|895.4|892.4|0
1692838800000|2023-08-24 01:00:00|894.5|893.5|894.4|893.4|895.3|894.3|894.4|893.4|30
1692839100000|2023-08-24 01:05:00|894.5|893.5|894.5|893.5|894.6|893.6|894.1|893.1|7
1692839400000|2023-08-24 01:10:00|894.4|893.4|894.3|893.3|894.6|893.6|894.1|893.1|1
1692839700000|2023-08-24 01:15:00|894.1|893.1|893.9|892.9|894.1|893.1|893.8|892.8|5
1692840000000|2023-08-24 01:20:00|893.8|892.8|893.9|892.9|893.9|892.9|893.5|892.5|3
1692840300000|2023-08-24 01:25:00|893.8|892.8|893.4|892.4|894|893|893.4|892.4|4
1692840600000|2023-08-24 01:30:00|893.5|892.5|893.4|892.4|893.8|892.8|893.3|892.3|8
1692840900000|2023-08-24 01:35:00|893.3|892.3|893.4|892.4|893.5|892.5|892.9|891.9|3
1692841200000|2023-08-24 01:40:00|893.5|892.5|892|891|893.5|892.5|892|891|30
1692841500000|2023-08-24 01:45:00|892.1|891.1|891.6|890.6|892.3|891.3|891.5|890.5|6
1692841800000|2023-08-24 01:50:00|891.5|890.5|891.9|890.9|892.6|891.6|891.4|890.4|44
1692842100000|2023-08-24 01:55:00|891.8|890.8|892.4|891.4|892.5|891.5|891.6|890.6|12
1692842400000|2023-08-24 02:00:00|892.3|891.3|892.9|891.9|893.1|892.1|892.1|891.1|1
1692842700000|2023-08-24 02:05:00|892.8|891.8|893.3|892.3|893.4|892.4|892.6|891.6|4
1692843000000|2023-08-24 02:10:00|893.4|892.4|893.4|892.4|893.9|892.9|893.1|892.1|11
1692843300000|2023-08-24 02:15:00|893.6|892.6|893.4|892.4|893.6|892.6|893.4|892.4|1
1692843600000|2023-08-24 02:20:00|893.1|892.1|892.8|891.8|893.3|892.3|892.6|891.6|16
1692843900000|2023-08-24 02:25:00|892.6|891.6|892.4|891.4|892.9|891.9|892.4|891.4|21
1692844200000|2023-08-24 02:30:00|892.6|891.6|892.9|891.9|893|892|892.4|891.4|3
1692844500000|2023-08-24 02:35:00|893|892|893.1|892.1|893.1|892.1|892.9|891.9|3
1692844800000|2023-08-24 02:40:00|893.4|892.4|893.4|892.4|893.6|892.6|893.1|892.1|35
1692845100000|2023-08-24 02:45:00|893.3|892.3|893.4|892.4|893.6|892.6|893.1|892.1|6
1692845400000|2023-08-24 02:50:00|893.3|892.3|893.3|892.3|893.4|892.4|893.1|892.1|0
1692845700000|2023-08-24 02:55:00|893.4|892.4|892.5|891.5|893.4|892.4|892.5|891.5|20
1692846000000|2023-08-24 03:00:00|892.4|891.4|892.4|891.4|892.5|891.5|892.1|891.1|19
1692846300000|2023-08-24 03:05:00|892.5|891.5|892.4|891.4|892.6|891.6|892.3|891.3|8
1692846600000|2023-08-24 03:10:00|892.3|891.3|892.3|891.3|892.4|891.4|891.9|890.9|38
1692846900000|2023-08-24 03:15:00|892.1|891.1|892.8|891.8|893|892|892.1|891.1|11
1692847200000|2023-08-24 03:20:00|892.9|891.9|893.1|892.1|893.1|892.1|892.8|891.8|2
1692847500000|2023-08-24 03:25:00|892.9|891.9|893.4|892.4|893.5|892.5|892.9|891.9|10
1692847800000|2023-08-24 03:30:00|893.5|892.5|893.3|892.3|893.5|892.5|893.1|892.1|0
1692848100000|2023-08-24 03:35:00|893.4|892.4|893.4|892.4|893.5|892.5|893.3|892.3|0
1692848400000|2023-08-24 03:40:00|893.3|892.3|893.3|892.3|893.4|892.4|893.1|892.1|1
1692848700000|2023-08-24 03:45:00|893.4|892.4|893.4|892.4|893.6|892.6|893.1|892.1|35
1692849000000|2023-08-24 03:50:00|893.5|892.5|893.3|892.3|893.5|892.5|893.3|892.3|4
1692849300000|2023-08-24 03:55:00|893.4|892.4|893.4|892.4|893.6|892.6|893.1|892.1|0
1692849600000|2023-08-24 04:00:00|893.5|892.5|893.5|892.5|893.6|892.6|893.4|892.4|1
1692849900000|2023-08-24 04:05:00|893.8|892.8|893|892|893.8|892.8|892.8|891.8|11
1692850200000|2023-08-24 04:10:00|893.1|892.1|893.1|892.1|893.1|892.1|893.1|892.1|2
1692850500000|2023-08-24 04:15:00|893.6|892.6|893.6|892.6|893.6|892.6|893.5|892.5|6
1692850800000|2023-08-24 04:20:00|893.4|892.4|893.4|892.4|893.6|892.6|893.4|892.4|11
1692851100000|2023-08-24 04:25:00|||||||||6
1692851400000|2023-08-24 04:30:00|893.6|892.6|893.6|892.6|893.6|892.6|893.6|892.6|8
1692851700000|2023-08-24 04:35:00|893.8|892.8|893.6|892.6|893.8|892.8|893.6|892.6|0
1692852000000|2023-08-24 04:40:00|893.9|892.9|895.1|894.1|895.1|894.1|893.9|892.9|61
1692852300000|2023-08-24 04:45:00|895.3|894.3|895.5|894.5|895.6|894.6|895.1|894.1|8
1692852600000|2023-08-24 04:50:00|895.4|894.4|895.5|894.5|895.6|894.6|895.4|894.4|8
1692852900000|2023-08-24 04:55:00|895.6|894.6|896|895|896.1|895.1|895.4|894.4|15
1692853200000|2023-08-24 05:00:00|896.1|895.1|896.1|895.1|896.6|895.6|896.1|895.1|22
1692853500000|2023-08-24 05:05:00|896.4|895.4|896.1|895.1|896.4|895.4|896.1|895.1|1
1692853800000|2023-08-24 05:10:00|896|895|895.9|894.9|896|895|895.9|894.9|4
1692854100000|2023-08-24 05:15:00|896|895|896.6|895.6|896.9|895.9|895.8|894.8|96
1692854400000|2023-08-24 05:20:00|896.5|895.5|896.5|895.5|896.9|895.9|896.4|895.4|4
1692854700000|2023-08-24 05:25:00|896.6|895.6|896.5|895.5|896.8|895.8|896.4|895.4|8
1692855000000|2023-08-24 05:30:00|896.8|895.8|896.5|895.5|896.8|895.8|896.3|895.3|2
1692855300000|2023-08-24 05:35:00|896.4|895.4|896.3|895.3|896.6|895.6|896.3|895.3|0
1692855600000|2023-08-24 05:40:00|896.4|895.4|896.4|895.4|896.6|895.6|896.3|895.3|3
1692855900000|2023-08-24 05:45:00|896.3|895.3|896.5|895.5|896.6|895.6|896.1|895.1|0
1692856200000|2023-08-24 05:50:00|896.6|895.6|896.4|895.4|896.6|895.6|896.1|895.1|5
1692856500000|2023-08-24 05:55:00|896.3|895.3|896.6|895.6|896.6|895.6|896.1|895.1|26
1692856800000|2023-08-24 06:00:00|896.8|895.8|895.8|894.8|896.8|895.8|895.6|894.6|78
1692857100000|2023-08-24 06:05:00|895.6|894.6|895|894|895.6|894.6|895|894|17
1692857400000|2023-08-24 06:10:00|895.3|894.3|894.6|893.6|895.3|894.3|894.4|893.4|28
1692857700000|2023-08-24 06:15:00|894.8|893.8|894|893|894.8|893.8|894|893|30
1692858000000|2023-08-24 06:20:00|893.9|892.9|891.8|890.8|893.9|892.9|891.6|890.6|399
1692858300000|2023-08-24 06:25:00|891.9|890.9|891.6|890.6|892.4|891.4|891.5|890.5|37
1692858600000|2023-08-24 06:30:00|891.9|890.9|892.5|891.5|892.8|891.8|891.4|890.4|249
1692858900000|2023-08-24 06:35:00|892.1|891.1|892.6|891.6|892.8|891.8|891.9|890.9|30
1692859200000|2023-08-24 06:40:00|892.8|891.8|893|892|893.3|892.3|892.6|891.6|29
1692859500000|2023-08-24 06:45:00|892.9|891.9|891.6|890.6|892.9|891.9|891.4|890.4|64
1692859800000|2023-08-24 06:50:00|891.8|890.8|891.3|890.3|891.9|890.9|891|890|89
1692860100000|2023-08-24 06:55:00|891.4|890.4|890.8|889.8|891.4|890.4|890.3|889.3|196
1692860400000|2023-08-24 07:00:00|890.9|889.9|891.6|890.6|891.9|890.9|890.8|889.8|93
1692860700000|2023-08-24 07:05:00|891.5|890.5|891.3|890.3|892.8|891.8|890.9|889.9|92
1692861000000|2023-08-24 07:10:00|891.1|890.1|891.1|890.1|892|891|890.9|889.9|145
1692861300000|2023-08-24 07:15:00|891.3|890.3|890.4|889.4|891.3|890.3|890|889|147
1692861600000|2023-08-24 07:20:00|890.3|889.3|891|890|891.3|890.3|889.9|888.9|473
1692861900000|2023-08-24 07:25:00|890.9|889.9|891.1|890.1|892.3|891.3|890.5|889.5|269
1692862200000|2023-08-24 07:30:00|891|890|890.4|889.4|891.1|890.1|890.4|889.4|191
1692862500000|2023-08-24 07:35:00|890.3|889.3|890.5|889.5|890.6|889.6|889.1|888.1|359
1692862800000|2023-08-24 07:40:00|890.4|889.4|890.4|889.4|891.1|890.1|890.3|889.3|66
1692863100000|2023-08-24 07:45:00|890.6|889.6|889.6|888.6|891|890|889.6|888.6|235
1692863400000|2023-08-24 07:50:00|889.8|888.8|889.3|888.3|889.9|888.9|889.1|888.1|54
1692863700000|2023-08-24 07:55:00|889.4|888.4|889.5|888.5|890.1|889.1|889.1|888.1|625
1692864000000|2023-08-24 08:00:00|889.6|888.6|890.8|889.8|890.8|889.8|888.8|887.8|529
1692864300000|2023-08-24 08:05:00|890.6|889.6|891.5|890.5|892.1|891.1|890.3|889.3|354
1692864600000|2023-08-24 08:10:00|891.4|890.4|891.6|890.6|892.8|891.8|891.1|890.1|288
1692864900000|2023-08-24 08:15:00|891.8|890.8|892.1|891.1|892.5|891.5|890.9|889.9|416
1692865200000|2023-08-24 08:20:00|892|891|893.3|892.3|893.3|892.3|891.6|890.6|343
1692865500000|2023-08-24 08:25:00|893|892|893.4|892.4|893.5|892.5|892.6|891.6|428
1692865800000|2023-08-24 08:30:00|893.3|892.3|896.6|895.6|896.6|895.6|893.1|892.1|1697
1692866100000|2023-08-24 08:35:00|896.5|895.5|897.1|896.1|897.3|896.3|896|895|935
1692866400000|2023-08-24 08:40:00|897.3|896.3|897.3|896.3|897.9|896.9|896.4|895.4|689
1692866700000|2023-08-24 08:45:00|897.4|896.4|896.9|895.9|897.9|896.9|896.9|895.9|852
1692867000000|2023-08-24 08:50:00|897|896|897.3|896.3|897.4|896.4|896.4|895.4|512
1692867300000|2023-08-24 08:55:00|897.4|896.4|898.9|897.9|899.1|898.1|896.6|895.6|1200
1692867600000|2023-08-24 09:00:00|899|898|898.9|897.9|899.4|898.4|898.4|897.4|381
1692867900000|2023-08-24 09:05:00|899|898|899.1|898.1|899.5|898.5|898.5|897.5|277
1692868200000|2023-08-24 09:10:00|899.3|898.3|899.8|898.8|900.1|899.1|898.9|897.9|697
1692868500000|2023-08-24 09:15:00|899.6|898.6|899|898|899.9|898.9|898.8|897.8|136
1692868800000|2023-08-24 09:20:00|899.1|898.1|899.4|898.4|899.6|898.6|898.6|897.6|799
1692869100000|2023-08-24 09:25:00|899.3|898.3|901.1|900.1|901.1|900.1|898.8|897.8|634
1692869400000|2023-08-24 09:30:00|900.8|899.8|899.6|898.6|901.4|900.4|899.3|898.3|677
1692869700000|2023-08-24 09:35:00|899.5|898.5|899.3|898.3|900.1|899.1|899.1|898.1|249
1692870000000|2023-08-24 09:40:00|899.1|898.1|899.6|898.6|900|899|899.1|898.1|246
1692870300000|2023-08-24 09:45:00|899.8|898.8|901|900|901.3|900.3|898.9|897.9|822
1692870600000|2023-08-24 09:50:00|900.9|899.9|900.6|899.6|901.1|900.1|899.9|898.9|334
1692870900000|2023-08-24 09:55:00|900.4|899.4|901.4|900.4|901.9|900.9|899.9|898.9|661
1692871200000|2023-08-24 10:00:00|901.6|900.6|900|899|901.6|900.6|899.6|898.6|719
1692871500000|2023-08-24 10:05:00|899.9|898.9|899.1|898.1|900.1|899.1|898.6|897.6|162
1692871800000|2023-08-24 10:10:00|898.9|897.9|899.1|898.1|899.8|898.8|898.9|897.9|86
1692872100000|2023-08-24 10:15:00|899.3|898.3|900.4|899.4|900.8|899.8|898.9|897.9|171
1692872400000|2023-08-24 10:20:00|900.3|899.3|899|898|900.6|899.6|899|898|128
1692872700000|2023-08-24 10:25:00|899.1|898.1|899.9|898.9|899.9|898.9|899|898|45
1692873000000|2023-08-24 10:30:00|899.8|898.8|899.1|898.1|900.3|899.3|898.9|897.9|127
1692873300000|2023-08-24 10:35:00|899|898|898.9|897.9|899.3|898.3|897.9|896.9|509
1692873600000|2023-08-24 10:40:00|899|898|899.8|898.8|900.5|899.5|898.9|897.9|485
1692873900000|2023-08-24 10:45:00|899.6|898.6|899.6|898.6|900|899|899.1|898.1|212
1692874200000|2023-08-24 10:50:00|899.8|898.8|899.4|898.4|900.5|899.5|899.4|898.4|536
1692874500000|2023-08-24 10:55:00|898.9|897.9|899.6|898.6|900.1|899.1|898.8|897.8|469
1692874800000|2023-08-24 11:00:00|899.5|898.5|899.6|898.6|899.8|898.8|899.1|898.1|206
1692875100000|2023-08-24 11:05:00|899.4|898.4|899.4|898.4|899.9|898.9|899|898|101
1692875400000|2023-08-24 11:10:00|899.6|898.6|901.4|900.4|901.6|900.6|899.5|898.5|345
1692875700000|2023-08-24 11:15:00|901.5|900.5|901|900|901.9|900.9|901|900|218
1692876000000|2023-08-24 11:20:00|900.9|899.9|900.9|899.9|901.1|900.1|900.6|899.6|182
1692876300000|2023-08-24 11:25:00|901.3|900.3|900|899|901.4|900.4|899.9|898.9|217
1692876600000|2023-08-24 11:30:00|900.1|899.1|901.3|900.3|901.6|900.6|900|899|1023
1692876900000|2023-08-24 11:35:00|901.1|900.1|901.9|900.9|901.9|900.9|901.1|900.1|180
1692877200000|2023-08-24 11:40:00|901.6|900.6|899.3|898.3|901.9|900.9|899.3|898.3|223
1692877500000|2023-08-24 11:45:00|899.4|898.4|899.3|898.3|900.6|899.6|899.1|898.1|309
1692877800000|2023-08-24 11:50:00|899.1|898.1|899.1|898.1|899.6|898.6|898.9|897.9|65
1692878100000|2023-08-24 11:55:00|899|898|899.9|898.9|900.1|899.1|899|898|855
1692878400000|2023-08-24 12:00:00|900|899|900.5|899.5|901.6|900.6|899.9|898.9|1421
1692878700000|2023-08-24 12:05:00|900.4|899.4|901.5|900.5|901.5|900.5|900.1|899.1|415
1692879000000|2023-08-24 12:10:00|901.6|900.6|901.3|900.3|901.6|900.6|900.6|899.6|361
1692879300000|2023-08-24 12:15:00|901.1|900.1|901.4|900.4|901.9|900.9|900.6|899.6|258
1692879600000|2023-08-24 12:20:00|901.5|900.5|901.3|900.3|901.9|900.9|900.8|899.8|287
1692879900000|2023-08-24 12:25:00|901.1|900.1|900.5|899.5|901.4|900.4|899.9|898.9|318
1692880200000|2023-08-24 12:30:00|900.4|899.4|900.3|899.3|901|900|899.8|898.8|212
1692880500000|2023-08-24 12:35:00|900.4|899.4|899.1|898.1|900.6|899.6|899|898|333
1692880800000|2023-08-24 12:40:00|899|898|899.1|898.1|899.1|898.1|897.3|896.3|226
1692881100000|2023-08-24 12:45:00|899|898|898.1|897.1|899.1|898.1|897.8|896.8|493
1692881400000|2023-08-24 12:50:00|898.3|897.3|898.8|897.8|899.1|898.1|898|897|244
1692881700000|2023-08-24 12:55:00|898.6|897.6|897|896|899|898|896.9|895.9|507
1692882000000|2023-08-24 13:00:00|896.9|895.9|898.1|897.1|898.4|897.4|896.6|895.6|1097
1692882300000|2023-08-24 13:05:00|898.3|897.3|895.5|894.5|898.9|897.9|895.1|894.1|390
1692882600000|2023-08-24 13:10:00|895.4|894.4|893.6|892.6|895.5|894.5|893.4|892.4|388
1692882900000|2023-08-24 13:15:00|893.8|892.8|894.8|893.8|895.1|894.1|893.4|892.4|176
1692883200000|2023-08-24 13:20:00|894.9|893.9|896.4|895.4|896.8|895.8|893.8|892.8|347
1692883500000|2023-08-24 13:25:00|896.5|895.5|894.4|893.4|897.1|896.1|893.9|892.9|403
1692883800000|2023-08-24 13:30:00|894.1|893.1|893|892|894.9|893.9|892.4|891.4|995
1692884100000|2023-08-24 13:35:00|892.9|891.9|893.3|892.3|894|893|890.8|889.8|858
1692884400000|2023-08-24 13:40:00|893.1|892.1|893|892|894|893|892.5|891.5|246
1692884700000|2023-08-24 13:45:00|892.9|891.9|893.5|892.5|894.8|893.8|892.5|891.5|304
1692885000000|2023-08-24 13:50:00|893.6|892.6|898.4|897.4|898.8|897.8|893|892|989
1692885300000|2023-08-24 13:55:00|898.9|897.9|901|900|901.4|900.4|898.1|897.1|1271
1692885600000|2023-08-24 14:00:00|901.3|900.3|902.6|901.6|903|902|900.9|899.9|1585
1692885900000|2023-08-24 14:05:00|902.8|901.8|902.4|901.4|903.3|902.3|902.1|901.1|708
1692886200000|2023-08-24 14:10:00|902.1|901.1|901.3|900.3|902.4|901.4|899.5|898.5|1106
1692886500000|2023-08-24 14:15:00|901.1|900.1|900|899|901.9|900.9|898.6|897.6|683
1692886800000|2023-08-24 14:20:00|900.1|899.1|898.9|897.9|901.4|900.4|898.5|897.5|508
1692887100000|2023-08-24 14:25:00|899.3|898.3|895.4|894.4|899.3|898.3|894.8|893.8|577
1692887400000|2023-08-24 14:30:00|895.3|894.3|895.6|894.6|896.1|895.1|894.1|893.1|628
1692887700000|2023-08-24 14:35:00|895.8|894.8|897.8|896.8|898|897|895.4|894.4|445
1692888000000|2023-08-24 14:40:00|897.6|896.6|897.4|896.4|899|898|896.9|895.9|283
1692888300000|2023-08-24 14:45:00|897.5|896.5|896.4|895.4|899|898|896.4|895.4|680
1692888600000|2023-08-24 14:50:00|896.5|895.5|897.8|896.8|898|897|895.3|894.3|651
1692888900000|2023-08-24 14:55:00|897.9|896.9|899|898|900.1|899.1|897.5|896.5|870
1692889200000|2023-08-24 15:00:00|898.8|897.8|899.3|898.3|900.6|899.6|898.5|897.5|1349
1692889500000|2023-08-24 15:05:00|899.1|898.1|899.3|898.3|900.6|899.6|898.6|897.6|551
1692889800000|2023-08-24 15:10:00|898.9|897.9|898.9|897.9|900.3|899.3|897.8|896.8|630
1692890100000|2023-08-24 15:15:00|898.5|897.5|899.9|898.9|899.9|898.9|898.3|897.3|383
1692890400000|2023-08-24 15:20:00|899.8|898.8|901.1|900.1|901.5|900.5|898.9|897.9|1303
1692890700000|2023-08-24 15:25:00|901.3|900.3|902.3|901.3|902.6|901.6|901|900|2014
1692891000000|2023-08-24 15:30:00|902.4|901.4|901.6|900.6|903.3|902.3|901.3|900.3|1465
1692891300000|2023-08-24 15:35:00|901.3|900.3|901.4|900.4|902.5|901.5|900.9|899.9|231
1692891600000|2023-08-24 15:40:00|902.1|901.1|903.4|902.4|903.6|902.6|902|901|317
1692891900000|2023-08-24 15:45:00|903.5|902.5|903.1|902.1|903.6|902.6|902.8|901.8|309
1692892200000|2023-08-24 15:50:00|903.3|902.3|901.3|900.3|903.4|902.4|900.8|899.8|142
1692892500000|2023-08-24 15:55:00|901.1|900.1|902.3|901.3|902.3|901.3|900.6|899.6|222
1692892800000|2023-08-24 16:00:00|902.1|901.1|902.3|901.3|903.1|902.1|902.1|901.1|158
1692893100000|2023-08-24 16:05:00|902.1|901.1|902.8|901.8|903.1|902.1|901.5|900.5|71
1692893400000|2023-08-24 16:10:00|902.9|901.9|905.1|904.1|905.3|904.3|902.6|901.6|678
1692893700000|2023-08-24 16:15:00|905|904|905.1|904.1|905.5|904.5|904.5|903.5|824
1692894000000|2023-08-24 16:20:00|905|904|905|904|905.4|904.4|904.6|903.6|591
1692894300000|2023-08-24 16:25:00|905.1|904.1|903.3|902.3|905.1|904.1|902.8|901.8|636
1692894600000|2023-08-24 16:30:00|903.1|902.1|905.3|904.3|905.3|904.3|903.1|902.1|366
1692894900000|2023-08-24 16:35:00|905.1|904.1|905.4|904.4|905.5|904.5|904.9|903.9|102
1692895200000|2023-08-24 16:40:00|905.6|904.6|904.5|903.5|905.9|904.9|904|903|169
1692895500000|2023-08-24 16:45:00|904.6|903.6|903.9|902.9|905|904|903.4|902.4|86
1692895800000|2023-08-24 16:50:00|903.8|902.8|903.6|902.6|903.9|902.9|903.1|902.1|72
1692896100000|2023-08-24 16:55:00|903.9|902.9|903.3|902.3|904|903|902.4|901.4|217
1692896400000|2023-08-24 17:00:00|903.4|902.4|901.6|900.6|903.4|902.4|901.6|900.6|199
1692896700000|2023-08-24 17:05:00|901.5|900.5|901.1|900.1|901.5|900.5|900.3|899.3|232
1692897000000|2023-08-24 17:10:00|901.4|900.4|901.4|900.4|902.1|901.1|900.6|899.6|161
1692897300000|2023-08-24 17:15:00|901.3|900.3|902|901|903.4|902.4|901.1|900.1|119
1692897600000|2023-08-24 17:20:00|901.9|900.9|903.5|902.5|903.5|902.5|901.8|900.8|323
1692897900000|2023-08-24 17:25:00|903.4|902.4|902.1|901.1|903.4|902.4|901.9|900.9|139
1692898200000|2023-08-24 17:30:00|902|901|900.8|899.8|902.5|901.5|900.6|899.6|435
1692898500000|2023-08-24 17:35:00|900.6|899.6|899.3|898.3|901.4|900.4|899.1|898.1|265
1692898800000|2023-08-24 17:40:00|899.1|898.1|899.5|898.5|900.1|899.1|899|898|487
1692899100000|2023-08-24 17:45:00|899.9|898.9|898|897|899.9|898.9|897.9|896.9|163
1692899400000|2023-08-24 17:50:00|897.9|896.9|897.4|896.4|897.9|896.9|896.9|895.9|117
1692899700000|2023-08-24 17:55:00|897.6|896.6|898.8|897.8|898.8|897.8|897.3|896.3|140
1692900000000|2023-08-24 18:00:00|898.5|897.5|897.9|896.9|899.1|898.1|897.4|896.4|161
1692900300000|2023-08-24 18:05:00|898|897|898.4|897.4|898.9|897.9|897.9|896.9|298
1692900600000|2023-08-24 18:10:00|898.5|897.5|901|900|901.1|900.1|898.4|897.4|475
1692900900000|2023-08-24 18:15:00|901.1|900.1|901.6|900.6|901.9|900.9|900.4|899.4|234
1692901200000|2023-08-24 18:20:00|901.8|900.8|903|902|903.3|902.3|901.5|900.5|152
1692901500000|2023-08-24 18:25:00|903.1|902.1|904|903|904.4|903.4|902.1|901.1|764
1692901800000|2023-08-24 18:30:00|903.8|902.8|904.1|903.1|904.1|903.1|903.1|902.1|241
1692902100000|2023-08-24 18:35:00|904.3|903.3|903.3|902.3|904.4|903.4|902.6|901.6|113
1692902400000|2023-08-24 18:40:00|903.1|902.1|903.9|902.9|904|903|902.9|901.9|68
1692902700000|2023-08-24 18:45:00|903.8|902.8|903.5|902.5|903.9|902.9|903.5|902.5|20
1692903000000|2023-08-24 18:50:00|903.4|902.4|903.4|902.4|903.9|902.9|902.9|901.9|63
1692903300000|2023-08-24 18:55:00|903.3|902.3|903.1|902.1|903.8|902.8|903|902|28
1692903600000|2023-08-24 19:00:00|903|902|903.5|902.5|903.6|902.6|902.9|901.9|10
1692903900000|2023-08-24 19:05:00|903.6|902.6|903.6|902.6|903.8|902.8|903.4|902.4|15
1692904200000|2023-08-24 19:10:00|903.4|902.4|902.9|901.9|903.4|902.4|902.9|901.9|37
1692904500000|2023-08-24 19:15:00|902.8|901.8|903.1|902.1|903.1|902.1|902.8|901.8|15
1692904800000|2023-08-24 19:20:00|903.3|902.3|903|902|903.6|902.6|902.9|901.9|43
1692905100000|2023-08-24 19:25:00|902.9|901.9|903.4|902.4|903.4|902.4|902.9|901.9|12
1692905400000|2023-08-24 19:30:00|903.3|902.3|903.6|902.6|903.6|902.6|903.1|902.1|19
1692905700000|2023-08-24 19:35:00|903.5|902.5|903.1|902.1|903.6|902.6|903.1|902.1|1
1692906000000|2023-08-24 19:40:00|903.3|902.3|903.6|902.6|903.6|902.6|903|902|123
1692906300000|2023-08-24 19:45:00|903.5|902.5|904.1|903.1|904.3|903.3|903.1|902.1|39
1692906600000|2023-08-24 19:50:00|904|903|903.6|902.6|904.3|903.3|903.5|902.5|21
1692906900000|2023-08-24 19:55:00|903.5|902.5|902.8|901.8|903.6|902.6|902.5|901.5|81
1692907200000|2023-08-24 20:00:00|902.9|901.9|902.9|901.9|903|902|902.5|901.5|21
1692907500000|2023-08-24 20:05:00|902.8|901.8|903.1|902.1|903.3|902.3|902.5|901.5|1
1692907800000|2023-08-24 20:10:00|903.3|902.3|903.1|902.1|903.4|902.4|903.1|902.1|8
1692908100000|2023-08-24 20:15:00|902.9|901.9|902.9|901.9|903.1|902.1|902.9|901.9|2
1692908400000|2023-08-24 20:20:00|902.8|901.8|903.1|902.1|903.1|902.1|902.8|901.8|8
1692908700000|2023-08-24 20:25:00|902.9|901.9|902.8|901.8|903|902|902.4|901.4|23
1692909000000|2023-08-24 20:30:00|902.9|901.9|903|902|903.3|902.3|902.9|901.9|118
1692909300000|2023-08-24 20:35:00|902.9|901.9|902.9|901.9|903.1|902.1|902.9|901.9|13
1692909600000|2023-08-24 20:40:00|902.8|901.8|902.9|901.9|903.4|902.4|902.8|901.8|56
1692909900000|2023-08-24 20:45:00|902.8|901.8|903.4|902.4|903.5|902.5|902.8|901.8|32
1692910200000|2023-08-24 20:50:00|903.5|902.5|903.4|902.4|903.5|902.5|903.3|902.3|4
1692910500000|2023-08-24 20:55:00|903.5|902.5|902.8|901.8|903.5|902.5|902.8|901.8|70
1692910800000|2023-08-24 21:00:00|902.9|901.9|903.6|900.6|903.6|901.9|902.4|900.6|0
1692911400000|2023-08-24 21:10:00|902.4|901.4|903.8|900.8|903.9|901.4|902.1|900.8|7
1692911700000|2023-08-24 21:15:00|903.6|900.6|903.6|900.6|903.6|900.6|903.6|900.6|1
1692912000000|2023-08-24 21:20:00|903.8|900.8|902.4|901.4|903.8|901.4|902.4|900.8|0
1692913800000|2023-08-24 21:50:00|902.5|901.5|902.5|901.5|902.5|901.5|902.5|901.5|0
1692925200000|2023-08-25 01:00:00|905.6|904.6|906.4|905.4|906.6|905.6|905.6|904.6|247
1692925500000|2023-08-25 01:05:00|906.3|905.3|906.4|905.4|906.6|905.6|906.1|905.1|2
1692925800000|2023-08-25 01:10:00|906.1|905.1|905.9|904.9|906.1|905.1|905.6|904.6|8
1692926100000|2023-08-25 01:15:00|906|905|906.1|905.1|906.4|905.4|905.8|904.8|19
1692926400000|2023-08-25 01:20:00|906|905|906.9|905.9|906.9|905.9|906|905|27
1692926700000|2023-08-25 01:25:00|907|906|907.3|906.3|907.6|906.6|906.4|905.4|22
1692927000000|2023-08-25 01:30:00|907.1|906.1|907.4|906.4|907.5|906.5|906.5|905.5|7
1692927300000|2023-08-25 01:35:00|907.3|906.3|909|908|909|908|907.3|906.3|23
1692927600000|2023-08-25 01:40:00|908.9|907.9|908.8|907.8|909.3|908.3|908.5|907.5|6
1692927900000|2023-08-25 01:45:00|908.6|907.6|909|908|909|908|908.5|907.5|1
1692928200000|2023-08-25 01:50:00|909.3|908.3|909.3|908.3|909.6|908.6|908.5|907.5|36
1692928500000|2023-08-25 01:55:00|909.1|908.1|909.3|908.3|909.5|908.5|908.9|907.9|3
1692928800000|2023-08-25 02:00:00|909.4|908.4|908.1|907.1|909.4|908.4|908.1|907.1|2
1692929100000|2023-08-25 02:05:00|908.3|907.3|908.4|907.4|908.4|907.4|908.1|907.1|1
1692929400000|2023-08-25 02:10:00|908.5|907.5|908.6|907.6|908.9|907.9|908.4|907.4|25
1692929700000|2023-08-25 02:15:00|908.5|907.5|908.4|907.4|908.5|907.5|908.4|907.4|0
1692930000000|2023-08-25 02:20:00|908.5|907.5|908.4|907.4|908.6|907.6|908.4|907.4|15
1692930300000|2023-08-25 02:25:00|908.6|907.6|909.1|908.1|909.4|908.4|908.4|907.4|18
1692930600000|2023-08-25 02:30:00|909.3|908.3|909.1|908.1|909.4|908.4|908.9|907.9|0
1692930900000|2023-08-25 02:35:00|909|908|908.6|907.6|909.1|908.1|908.3|907.3|16
1692931200000|2023-08-25 02:40:00|908.5|907.5|908.9|907.9|908.9|907.9|908.4|907.4|7
1692931500000|2023-08-25 02:45:00|909.1|908.1|909|908|909.1|908.1|908.6|907.6|5
1692931800000|2023-08-25 02:50:00|909.1|908.1|908.9|907.9|909.4|908.4|908.9|907.9|32
1692932100000|2023-08-25 02:55:00|909|908|909.6|908.6|909.6|908.6|908.9|907.9|68
1692932400000|2023-08-25 03:00:00|909.5|908.5|909.6|908.6|909.8|908.8|909.4|908.4|9
1692932700000|2023-08-25 03:05:00|909.8|908.8|908.9|907.9|909.8|908.8|908.9|907.9|35
1692933000000|2023-08-25 03:10:00|909.1|908.1|908.8|907.8|909.1|908.1|908.4|907.4|73
1692933300000|2023-08-25 03:15:00|908.9|907.9|908|907|908.9|907.9|907.9|906.9|44
1692933600000|2023-08-25 03:20:00|908.1|907.1|908.3|907.3|908.5|907.5|907.9|906.9|45
1692933900000|2023-08-25 03:25:00|908.1|907.1|908.1|907.1|908.3|907.3|908|907|3
1692934200000|2023-08-25 03:30:00|908|907|908.1|907.1|908.4|907.4|908|907|0
1692934500000|2023-08-25 03:35:00|908.3|907.3|908.1|907.1|908.4|907.4|908.1|907.1|1
1692935100000|2023-08-25 03:45:00|907.9|906.9|907.9|906.9|908|907|907.9|906.9|2
1692935400000|2023-08-25 03:50:00|||||||||1
1692935700000|2023-08-25 03:55:00|908|907|907.9|906.9|908.1|907.1|907.9|906.9|3
1692936300000|2023-08-25 04:05:00|908|907|907.9|906.9|908.1|907.1|907.9|906.9|15
1692936600000|2023-08-25 04:10:00|908.1|907.1|908.4|907.4|908.4|907.4|908.1|907.1|5
1692936900000|2023-08-25 04:15:00|908.5|907.5|908.6|907.6|908.6|907.6|908.4|907.4|0
1692937200000|2023-08-25 04:20:00|908.8|907.8|908.8|907.8|908.8|907.8|908.6|907.6|71
1692937500000|2023-08-25 04:25:00|908.9|907.9|908.8|907.8|909|908|908.8|907.8|1
1692937800000|2023-08-25 04:30:00|908.9|907.9|908.6|907.6|909.1|908.1|908|907|120
1692938100000|2023-08-25 04:35:00|908.4|907.4|908.5|907.5|908.5|907.5|908.4|907.4|1
1692938400000|2023-08-25 04:40:00|908.4|907.4|908.5|907.5|908.5|907.5|908.4|907.4|0
1692938700000|2023-08-25 04:45:00|908.8|907.8|908.8|907.8|908.8|907.8|908.6|907.6|2
1692939000000|2023-08-25 04:50:00|908.9|907.9|908.8|907.8|909|908|908.8|907.8|4
1692939300000|2023-08-25 04:55:00|908.9|907.9|909|908|909.1|908.1|908.9|907.9|2
1692939600000|2023-08-25 05:00:00|909.1|908.1|908.9|907.9|909.4|908.4|908.9|907.9|53
1692939900000|2023-08-25 05:05:00|909|908|908.8|907.8|909|908|908.6|907.6|4
1692940200000|2023-08-25 05:10:00|908.9|907.9|908.6|907.6|908.9|907.9|908.5|907.5|6
1692940500000|2023-08-25 05:15:00|908.9|907.9|909.1|908.1|909.1|908.1|908.9|907.9|3
1692940800000|2023-08-25 05:20:00|909|908|908.9|907.9|909.1|908.1|908.9|907.9|1
1692941100000|2023-08-25 05:25:00|908.8|907.8|908.8|907.8|909.1|908.1|908.4|907.4|3
1692941400000|2023-08-25 05:30:00|908.9|907.9|909.4|908.4|909.4|908.4|908.6|907.6|44
1692941700000|2023-08-25 05:35:00|909.6|908.6|909.9|908.9|910.1|909.1|909.6|908.6|32
1692942000000|2023-08-25 05:40:00|910|909|908.3|907.3|910|909|908.3|907.3|53
1692942300000|2023-08-25 05:45:00|908.8|907.8|909.3|908.3|909.3|908.3|908.8|907.8|11
1692942600000|2023-08-25 05:50:00|909.1|908.1|910.5|909.5|910.5|909.5|909.1|908.1|18
1692942900000|2023-08-25 05:55:00|910.4|909.4|910.9|909.9|911.1|910.1|910.3|909.3|32
1692943200000|2023-08-25 06:00:00|911.9|910.9|911.6|910.6|911.9|910.9|910.9|909.9|57
1692943500000|2023-08-25 06:05:00|911.4|910.4|910.4|909.4|911.6|910.6|910.4|909.4|111
1692943800000|2023-08-25 06:10:00|910.5|909.5|910.6|909.6|911|910|910.1|909.1|29
1692944100000|2023-08-25 06:15:00|911|910|910.9|909.9|911.1|910.1|909.6|908.6|50
1692944400000|2023-08-25 06:20:00|910.8|909.8|908.4|907.4|910.8|909.8|908.3|907.3|237
1692944700000|2023-08-25 06:25:00|908.3|907.3|909.9|908.9|910|909|908|907|101
1692945000000|2023-08-25 06:30:00|910|909|910.4|909.4|910.9|909.9|909.9|908.9|88
1692945300000|2023-08-25 06:35:00|910.5|909.5|909.8|908.8|910.6|909.6|909.1|908.1|51
1692945600000|2023-08-25 06:40:00|909.6|908.6|909.8|908.8|909.9|908.9|909.1|908.1|38
1692945900000|2023-08-25 06:45:00|909.6|908.6|908.9|907.9|909.6|908.6|908.9|907.9|24
1692946200000|2023-08-25 06:50:00|909.1|908.1|909|908|909.4|908.4|908.6|907.6|156
1692946500000|2023-08-25 06:55:00|909.1|908.1|908.5|907.5|909.4|908.4|908|907|239
1692946800000|2023-08-25 07:00:00|908.6|907.6|907.9|906.9|909|908|907.9|906.9|190
1692947100000|2023-08-25 07:05:00|908|907|908.8|907.8|909.1|908.1|907.9|906.9|149
1692947400000|2023-08-25 07:10:00|908.6|907.6|908.1|907.1|909.1|908.1|908.1|907.1|91
1692947700000|2023-08-25 07:15:00|908.3|907.3|908.9|907.9|908.9|907.9|908.1|907.1|295
1692948000000|2023-08-25 07:20:00|909|908|908.8|907.8|909.3|908.3|907.4|906.4|214
1692948300000|2023-08-25 07:25:00|909|908|910.1|909.1|910.4|909.4|908.6|907.6|64
1692948600000|2023-08-25 07:30:00|910.3|909.3|909.5|908.5|910.3|909.3|908.3|907.3|695
1692948900000|2023-08-25 07:35:00|909.8|908.8|910.9|909.9|910.9|909.9|909.3|908.3|556
1692949200000|2023-08-25 07:40:00|910.6|909.6|910.3|909.3|910.8|909.8|909.3|908.3|196
1692949500000|2023-08-25 07:45:00|910.4|909.4|910.9|909.9|911.3|910.3|910|909|304
1692949800000|2023-08-25 07:50:00|911|910|910.9|909.9|912.1|911.1|910.8|909.8|257
1692950100000|2023-08-25 07:55:00|910.8|909.8|911.4|910.4|911.8|910.8|910.1|909.1|366
1692950400000|2023-08-25 08:00:00|911.5|910.5|909.5|908.5|911.5|910.5|909.4|908.4|315
1692950700000|2023-08-25 08:05:00|909.4|908.4|910.9|909.9|911|910|909.4|908.4|207
1692951000000|2023-08-25 08:10:00|911|910|910|909|911|910|909.6|908.6|295
1692951300000|2023-08-25 08:15:00|910.1|909.1|912.5|911.5|912.6|911.6|909.5|908.5|1010
1692951600000|2023-08-25 08:20:00|912.3|911.3|912.9|911.9|913.5|912.5|911.5|910.5|432
1692951900000|2023-08-25 08:25:00|912.6|911.6|913.1|912.1|913.8|912.8|912.1|911.1|641
1692952200000|2023-08-25 08:30:00|913.3|912.3|914.8|913.8|915|914|913.1|912.1|459
1692952500000|2023-08-25 08:35:00|914.6|913.6|916.1|915.1|916.3|915.3|914.5|913.5|579
1692952800000|2023-08-25 08:40:00|916.3|915.3|917.3|916.3|917.8|916.8|916.1|915.1|955
1692953100000|2023-08-25 08:45:00|917.4|916.4|916.4|915.4|917.8|916.8|916.4|915.4|525
1692953400000|2023-08-25 08:50:00|916.5|915.5|916|915|916.6|915.6|915.6|914.6|284
1692953700000|2023-08-25 08:55:00|916.1|915.1|916.1|915.1|917.4|916.4|915.6|914.6|185
1692954000000|2023-08-25 09:00:00|916|915|916.3|915.3|916.6|915.6|915.3|914.3|177
1692954300000|2023-08-25 09:05:00|916.4|915.4|917.5|916.5|917.5|916.5|916.1|915.1|241
1692954600000|2023-08-25 09:10:00|917.6|916.6|916.8|915.8|917.8|916.8|916.8|915.8|686
1692954900000|2023-08-25 09:15:00|916.9|915.9|917.3|916.3|917.3|916.3|916.4|915.4|181
1692955200000|2023-08-25 09:20:00|917.1|916.1|919.5|918.5|919.8|918.8|916.6|915.6|2014
1692955500000|2023-08-25 09:25:00|919.6|918.6|919.5|918.5|919.6|918.6|917.4|916.4|842
1692955800000|2023-08-25 09:30:00|919.6|918.6|919|918|919.6|918.6|918.4|917.4|491
1692956100000|2023-08-25 09:35:00|919.1|918.1|917.1|916.1|919.1|918.1|917|916|903
1692956400000|2023-08-25 09:40:00|917|916|918|917|918|917|916.1|915.1|271
1692956700000|2023-08-25 09:45:00|917.9|916.9|918.9|917.9|919.1|918.1|917.9|916.9|243
1692957000000|2023-08-25 09:50:00|919|918|919.3|918.3|920.4|919.4|918.9|917.9|645
1692957300000|2023-08-25 09:55:00|919.4|918.4|919.6|918.6|920.1|919.1|919|918|353
1692957600000|2023-08-25 10:00:00|919.5|918.5|920.1|919.1|920.4|919.4|918.9|917.9|425
1692957900000|2023-08-25 10:05:00|919.9|918.9|920.1|919.1|920.6|919.6|919.6|918.6|462
1692958200000|2023-08-25 10:10:00|920.3|919.3|920.4|919.4|920.9|919.9|920.1|919.1|321
1692958500000|2023-08-25 10:15:00|920.3|919.3|918.1|917.1|920.4|919.4|918.1|917.1|332
1692958800000|2023-08-25 10:20:00|918.3|917.3|918.5|917.5|918.6|917.6|916.6|915.6|553
1692959100000|2023-08-25 10:25:00|918.4|917.4|918.9|917.9|919.3|918.3|918.4|917.4|189
1692959400000|2023-08-25 10:30:00|918.6|917.6|920|919|920.5|919.5|918.6|917.6|585
1692959700000|2023-08-25 10:35:00|919.9|918.9|919.4|918.4|920|919|918.6|917.6|196
1692960000000|2023-08-25 10:40:00|919.5|918.5|918.1|917.1|919.5|918.5|918|917|151
1692960300000|2023-08-25 10:45:00|917.9|916.9|918|917|918.5|917.5|917.4|916.4|89
1692960600000|2023-08-25 10:50:00|918.1|917.1|917.5|916.5|918.4|917.4|917.5|916.5|75
1692960900000|2023-08-25 10:55:00|917.4|916.4|917.4|916.4|918.1|917.1|917.4|916.4|59
1692961200000|2023-08-25 11:00:00|917.5|916.5|917.1|916.1|918.4|917.4|917|916|117
1692961500000|2023-08-25 11:05:00|917.3|916.3|918.9|917.9|918.9|917.9|917.1|916.1|138
1692961800000|2023-08-25 11:10:00|918.6|917.6|918|917|918.6|917.6|917.8|916.8|112
1692962100000|2023-08-25 11:15:00|918.3|917.3|918.5|917.5|918.9|917.9|917.9|916.9|268
1692962400000|2023-08-25 11:20:00|918.6|917.6|918.6|917.6|919.4|918.4|918.5|917.5|208
1692962700000|2023-08-25 11:25:00|918.4|917.4|918.6|917.6|919.4|918.4|918.1|917.1|193
1692963000000|2023-08-25 11:30:00|918.9|917.9|918.6|917.6|918.9|917.9|918.4|917.4|94
1692963300000|2023-08-25 11:35:00|918.5|917.5|918|917|918.6|917.6|917.6|916.6|60
1692963600000|2023-08-25 11:40:00|918.1|917.1|918.4|917.4|918.4|917.4|917.8|916.8|108
1692963900000|2023-08-25 11:45:00|918.3|917.3|917.9|916.9|918.4|917.4|917.6|916.6|224
1692964200000|2023-08-25 11:50:00|917.8|916.8|917.8|916.8|917.9|916.9|917.1|916.1|237
1692964500000|2023-08-25 11:55:00|917.6|916.6|919.4|918.4|919.9|918.9|917.4|916.4|581
1692964800000|2023-08-25 12:00:00|919.3|918.3|918.8|917.8|919.9|918.9|918.6|917.6|116
1692965100000|2023-08-25 12:05:00|918.6|917.6|918.9|917.9|919.1|918.1|916.9|915.9|394
1692965400000|2023-08-25 12:10:00|919|918|918.9|917.9|919|918|918|917|92
1692965700000|2023-08-25 12:15:00|919|918|918.6|917.6|919|918|918.4|917.4|101
1692966000000|2023-08-25 12:20:00|918.3|917.3|918.9|917.9|918.9|917.9|917.8|916.8|237
1692966300000|2023-08-25 12:25:00|918.8|917.8|920|919|920|919|917.9|916.9|148
1692966600000|2023-08-25 12:30:00|919.9|918.9|919.4|918.4|920.6|919.6|919.4|918.4|184
1692966900000|2023-08-25 12:35:00|919.3|918.3|920|919|921|920|918.9|917.9|452
1692967200000|2023-08-25 12:40:00|919.9|918.9|919.1|918.1|920.1|919.1|918.4|917.4|193
1692967500000|2023-08-25 12:45:00|919.4|918.4|920.9|919.9|920.9|919.9|918.8|917.8|595
1692967800000|2023-08-25 12:50:00|920.6|919.6|920.3|919.3|920.9|919.9|920.1|919.1|118
1692968100000|2023-08-25 12:55:00|920.5|919.5|919|918|920.5|919.5|918.9|917.9|393
1692968400000|2023-08-25 13:00:00|919.3|918.3|922.1|921.1|922.6|921.6|919|918|1288
1692968700000|2023-08-25 13:05:00|921.9|920.9|917.9|916.9|922.1|921.1|917.6|916.6|1279
1692969000000|2023-08-25 13:10:00|917.6|916.6|918.5|917.5|919.1|918.1|916.9|915.9|831
1692969300000|2023-08-25 13:15:00|918.6|917.6|918.8|917.8|919.6|918.6|916.6|915.6|691
1692969600000|2023-08-25 13:20:00|918.6|917.6|919.9|918.9|920.3|919.3|918.3|917.3|290
1692969900000|2023-08-25 13:25:00|920|919|918.8|917.8|920.4|919.4|918.6|917.6|511
1692970200000|2023-08-25 13:30:00|918.9|917.9|916.1|915.1|919|918|916|915|526
1692970500000|2023-08-25 13:35:00|916|915|915.5|914.5|916|915|913.6|912.6|845
1692970800000|2023-08-25 13:40:00|915.6|914.6|914.6|913.6|916.1|915.1|913.5|912.5|638
1692971100000|2023-08-25 13:45:00|914.5|913.5|914.8|913.8|916.1|915.1|914|913|565
1692971400000|2023-08-25 13:50:00|914.9|913.9|916|915|917.1|916.1|913.5|912.5|552
1692971700000|2023-08-25 13:55:00|915.9|914.9|916.3|915.3|917|916|915.1|914.1|606
1692972000000|2023-08-25 14:00:00|916.1|915.1|917.9|916.9|918.3|917.3|914.8|913.8|1284
1692972300000|2023-08-25 14:05:00|918|917|918.1|917.1|918.1|917.1|915.3|914.3|1812
1692972600000|2023-08-25 14:10:00|917.9|916.9|920.6|919.6|920.9|919.9|917.6|916.6|1304
1692972900000|2023-08-25 14:15:00|920.8|919.8|920.9|919.9|922.4|921.4|920.4|919.4|1132
1692973200000|2023-08-25 14:20:00|920.8|919.8|918|917|921.5|920.5|917.5|916.5|957
1692973500000|2023-08-25 14:25:00|917.9|916.9|923.3|922.3|923.4|922.4|917.4|916.4|2455
1692973800000|2023-08-25 14:30:00|923.4|922.4|922.1|921.1|924.9|923.9|921.8|920.8|1720
1692974100000|2023-08-25 14:35:00|922.3|921.3|923.3|922.3|923.9|922.9|920.9|919.9|1129
1692974400000|2023-08-25 14:40:00|923.1|922.1|922.6|921.6|924.3|923.3|922.3|921.3|715
1692974700000|2023-08-25 14:45:00|922.4|921.4|924.1|923.1|924.4|923.4|920.9|919.9|966
1692975000000|2023-08-25 14:50:00|924.4|923.4|925|924|925.9|924.9|924.4|923.4|645
1692975300000|2023-08-25 14:55:00|924.9|923.9|925|924|925.3|924.3|923.6|922.6|437
1692975600000|2023-08-25 15:00:00|924.9|923.9|922.4|921.4|925.8|924.8|922.4|921.4|591
1692975900000|2023-08-25 15:05:00|922.1|921.1|925.1|924.1|925.4|924.4|921.5|920.5|559
1692976200000|2023-08-25 15:10:00|925.4|924.4|925.8|924.8|926.4|925.4|924.6|923.6|682
1692976500000|2023-08-25 15:15:00|925.6|924.6|924.4|923.4|926.8|925.8|924.1|923.1|1874
1692976800000|2023-08-25 15:20:00|924.3|923.3|926.5|925.5|926.9|925.9|923.6|922.6|1111
1692977100000|2023-08-25 15:25:00|926.6|925.6|926|925|927.1|926.1|925|924|3584
1692977400000|2023-08-25 15:30:00|925.6|924.6|924.4|923.4|925.9|924.9|922.6|921.6|648
1692977700000|2023-08-25 15:35:00|924.5|923.5|922.6|921.6|925.6|924.6|922.6|921.6|777
1692978000000|2023-08-25 15:40:00|922.8|921.8|922.5|921.5|922.9|921.9|921.6|920.6|522
1692978300000|2023-08-25 15:45:00|922.6|921.6|923.1|922.1|923.6|922.6|921.8|920.8|605
1692978600000|2023-08-25 15:50:00|923.3|922.3|926.4|925.4|926.9|925.9|923.3|922.3|579
1692978900000|2023-08-25 15:55:00|926.5|925.5|927.3|926.3|927.4|926.4|924.4|923.4|743
1692979200000|2023-08-25 16:00:00|927.4|926.4|927.8|926.8|928.1|927.1|926.3|925.3|714
1692979500000|2023-08-25 16:05:00|927.9|926.9|929.9|928.9|930|929|927.3|926.3|1903
1692979800000|2023-08-25 16:10:00|929.6|928.6|932.1|931.1|933.1|932.1|929.6|928.6|1714
1692980100000|2023-08-25 16:15:00|932.3|931.3|933.5|932.5|935.6|934.6|932.1|931.1|1957
1692980400000|2023-08-25 16:20:00|933.4|932.4|933|932|934.6|933.6|932.1|931.1|1854
1692980700000|2023-08-25 16:25:00|933.1|932.1|936|935|936.1|935.1|933.1|932.1|1099
1692981000000|2023-08-25 16:30:00|936.1|935.1|937|936|937.9|936.9|936|935|999
1692981300000|2023-08-25 16:35:00|936.8|935.8|932.3|931.3|937.6|936.6|931.8|930.8|1005
1692981600000|2023-08-25 16:40:00|932.4|931.4|933.8|932.8|933.8|932.8|930.9|929.9|960
1692981900000|2023-08-25 16:45:00|933.9|932.9|932.4|931.4|934.4|933.4|930.9|929.9|332
1692982200000|2023-08-25 16:50:00|932.3|931.3|930.5|929.5|933.3|932.3|930.5|929.5|133
1692982500000|2023-08-25 16:55:00|930.6|929.6|931.8|930.8|932.3|931.3|930.3|929.3|185
1692982800000|2023-08-25 17:00:00|931.6|930.6|932.3|931.3|933.1|932.1|931.5|930.5|177
1692983100000|2023-08-25 17:05:00|932|931|931.6|930.6|932.9|931.9|931.5|930.5|167
1692983400000|2023-08-25 17:10:00|931.3|930.3|931|930|931.9|930.9|930.6|929.6|192
1692983700000|2023-08-25 17:15:00|930.9|929.9|926.5|925.5|931.1|930.1|926.4|925.4|321
1692984000000|2023-08-25 17:20:00|926.6|925.6|924|923|926.9|925.9|923.8|922.8|1296
1692984300000|2023-08-25 17:25:00|923.9|922.9|924.9|923.9|925.8|924.8|922.1|921.1|1022
1692984600000|2023-08-25 17:30:00|924.6|923.6|923.3|922.3|925.1|924.1|921.9|920.9|569
1692984900000|2023-08-25 17:35:00|923.4|922.4|922.8|921.8|925.4|924.4|922.1|921.1|459
1692985200000|2023-08-25 17:40:00|922.6|921.6|927|926|927.6|926.6|922|921|959
1692985500000|2023-08-25 17:45:00|927.3|926.3|932|931|933|932|926.9|925.9|844
1692985800000|2023-08-25 17:50:00|931.9|930.9|932.1|931.1|934.3|933.3|931.8|930.8|1932
1692986100000|2023-08-25 17:55:00|932.3|931.3|935|934|935|934|930.8|929.8|1139
1692986400000|2023-08-25 18:00:00|934.8|933.8|936.6|935.6|937.8|936.8|934|933|1070
1692986700000|2023-08-25 18:05:00|936.5|935.5|935.1|934.1|937.8|936.8|933.5|932.5|546
1692987000000|2023-08-25 18:10:00|935|934|934.9|933.9|936.8|935.8|934.3|933.3|673
1692987300000|2023-08-25 18:15:00|934.8|933.8|939.8|938.8|940|939|934.3|933.3|322
1692987600000|2023-08-25 18:20:00|939.6|938.6|941.5|940.5|941.6|940.6|939.3|938.3|395
1692987900000|2023-08-25 18:25:00|941.6|940.6|939|938|941.6|940.6|938.8|937.8|1019
1692988200000|2023-08-25 18:30:00|938.9|937.9|938.5|937.5|939.3|938.3|937.9|936.9|393
1692988500000|2023-08-25 18:35:00|938.6|937.6|940|939|940.6|939.6|938.6|937.6|502
1692988800000|2023-08-25 18:40:00|940.3|939.3|942|941|942.4|941.4|939.9|938.9|379
1692989100000|2023-08-25 18:45:00|942.1|941.1|942.4|941.4|942.4|941.4|941.3|940.3|267
1692989400000|2023-08-25 18:50:00|942.3|941.3|941.9|940.9|943.4|942.4|941.5|940.5|543
1692989700000|2023-08-25 18:55:00|942|941|944.4|943.4|944.8|943.8|941.6|940.6|268
1692990000000|2023-08-25 19:00:00|944.3|943.3|944.4|943.4|944.8|943.8|943.9|942.9|115
1692990300000|2023-08-25 19:05:00|944.5|943.5|945.6|944.6|946.4|945.4|944|943|129
1692990600000|2023-08-25 19:10:00|945.5|944.5|945.6|944.6|946|945|945.1|944.1|97
1692990900000|2023-08-25 19:15:00|945.8|944.8|946.6|945.6|946.6|945.6|945.8|944.8|212
1692991200000|2023-08-25 19:20:00|946.8|945.8|946.5|945.5|949.1|948.1|946.5|945.5|248
1692991500000|2023-08-25 19:25:00|946.6|945.6|946.4|945.4|947.8|946.8|946.3|945.3|250
1692991800000|2023-08-25 19:30:00|946.5|945.5|945.9|944.9|946.5|945.5|945.9|944.9|45
1692992100000|2023-08-25 19:35:00|946|945|944.8|943.8|946.3|945.3|944.8|943.8|130
1692992400000|2023-08-25 19:40:00|944.5|943.5|943.9|942.9|944.6|943.6|942.6|941.6|342
1692992700000|2023-08-25 19:45:00|944|943|944.5|943.5|945.8|944.8|943.1|942.1|325
1692993000000|2023-08-25 19:50:00|944.3|943.3|946|945|946.6|945.6|944.3|943.3|687
1692993300000|2023-08-25 19:55:00|946.1|945.1|943.5|942.5|947.4|946.4|943.5|942.5|237
1692993600000|2023-08-25 20:00:00|943.3|942.3|944.5|943.5|944.6|943.6|943.3|942.3|39
1692993900000|2023-08-25 20:05:00|945|944|945.5|944.5|945.5|944.5|944.8|943.8|79
1692994200000|2023-08-25 20:10:00|945.3|944.3|943|942|945.5|944.5|942.6|941.6|95
1692994500000|2023-08-25 20:15:00|942.5|941.5|942|941|942.8|941.8|941.3|940.3|217
1692994800000|2023-08-25 20:20:00|941.8|940.8|942.3|941.3|942.6|941.6|941.5|940.5|28
1692995100000|2023-08-25 20:25:00|942|941|941.4|940.4|942.3|941.3|941|940|61
1692995400000|2023-08-25 20:30:00|941.5|940.5|941.5|940.5|941.6|940.6|941.1|940.1|22
1692995700000|2023-08-25 20:35:00|941.3|940.3|941.3|940.3|941.5|940.5|941|940|38
1692996000000|2023-08-25 20:40:00|941.4|940.4|941.9|940.9|941.9|940.9|940.8|939.8|68
1692996300000|2023-08-25 20:45:00|942|941|941.3|940.3|942.3|941.3|941.3|940.3|53
1692996600000|2023-08-25 20:50:00|941.4|940.4|941.8|940.8|941.8|940.8|941.3|940.3|11
1692996900000|2023-08-25 20:55:00|941.6|940.6|940.9|937.9|941.9|940.8|940.9|937.9|103
1693184400000|2023-08-28 01:00:00|938.4|937.4|938.3|937.3|939.8|938.8|938.3|937.3|32
1693184700000|2023-08-28 01:05:00|938.1|937.1|936.5|935.5|938.3|937.3|936.5|935.5|20
1693185000000|2023-08-28 01:10:00|936.8|935.8|937.1|936.1|937.5|936.5|936.5|935.5|15
1693185300000|2023-08-28 01:15:00|937.3|936.3|936.3|935.3|938.1|937.1|936.3|935.3|117
1693185600000|2023-08-28 01:20:00|936.5|935.5|936.8|935.8|937.8|936.8|936.5|935.5|27
1693185900000|2023-08-28 01:25:00|937|936|938|937|938.3|937.3|937|936|8
1693186200000|2023-08-28 01:30:00|937.9|936.9|936.8|935.8|938|937|936.1|935.1|21
1693186500000|2023-08-28 01:35:00|937|936|936.8|935.8|937.3|936.3|936.5|935.5|136
1693186800000|2023-08-28 01:40:00|936.6|935.6|936.3|935.3|937.1|936.1|935.9|934.9|21
1693187100000|2023-08-28 01:45:00|936.5|935.5|935.3|934.3|936.8|935.8|934.9|933.9|94
1693187400000|2023-08-28 01:50:00|935.4|934.4|933.8|932.8|935.4|934.4|933.6|932.6|43
1693187700000|2023-08-28 01:55:00|933.9|932.9|930.5|929.5|933.9|932.9|930|929|189
1693188000000|2023-08-28 02:00:00|930.6|929.6|930.8|929.8|930.8|929.8|929.4|928.4|118
1693188300000|2023-08-28 02:05:00|931|930|930.9|929.9|931.3|930.3|930.6|929.6|59
1693188600000|2023-08-28 02:10:00|931|930|931.6|930.6|931.8|930.8|930.9|929.9|42
1693188900000|2023-08-28 02:15:00|931.8|930.8|931.8|930.8|932.5|931.5|930.9|929.9|109
1693189200000|2023-08-28 02:20:00|931.5|930.5|931.5|930.5|932|931|931.3|930.3|10
1693189500000|2023-08-28 02:25:00|931.4|930.4|931.3|930.3|932.3|931.3|931.3|930.3|12
1693189800000|2023-08-28 02:30:00|931.4|930.4|930.4|929.4|931.8|930.8|930.4|929.4|57
1693190100000|2023-08-28 02:35:00|930.5|929.5|930.5|929.5|930.8|929.8|930.1|929.1|31
1693190400000|2023-08-28 02:40:00|930.8|929.8|930.5|929.5|930.8|929.8|930.1|929.1|14
1693190700000|2023-08-28 02:45:00|930.4|929.4|930.8|929.8|930.8|929.8|930.4|929.4|2
1693191000000|2023-08-28 02:50:00|931|930|932.3|931.3|932.3|931.3|931|930|29
1693191300000|2023-08-28 02:55:00|932.1|931.1|933.3|932.3|933.5|932.5|931.9|930.9|183
1693191600000|2023-08-28 03:00:00|933.4|932.4|933.1|932.1|933.6|932.6|932.4|931.4|29
1693191900000|2023-08-28 03:05:00|933|932|932.6|931.6|933.3|932.3|932.5|931.5|4
1693192200000|2023-08-28 03:10:00|932.8|931.8|932.4|931.4|933.3|932.3|931.3|930.3|61
1693192500000|2023-08-28 03:15:00|932.9|931.9|933.3|932.3|933.3|932.3|932.9|931.9|22
1693192800000|2023-08-28 03:20:00|933.4|932.4|932.8|931.8|933.4|932.4|932.8|931.8|49
1693193100000|2023-08-28 03:25:00|932.5|931.5|933.3|932.3|933.4|932.4|931.9|930.9|10
1693193400000|2023-08-28 03:30:00|933.4|932.4|932.8|931.8|933.4|932.4|932.3|931.3|9
1693193700000|2023-08-28 03:35:00|932.3|931.3|932.3|931.3|932.3|931.3|932.1|931.1|2
1693194000000|2023-08-28 03:40:00|932.5|931.5|932.8|931.8|932.8|931.8|932.5|931.5|0
1693194300000|2023-08-28 03:45:00|932|931|932|931|932|931|931.6|930.6|16
1693194600000|2023-08-28 03:50:00|931.8|930.8|931.8|930.8|931.8|930.8|931.8|930.8|0
1693194900000|2023-08-28 03:55:00|931.5|930.5|931.5|930.5|931.5|930.5|931.4|930.4|2
1693195200000|2023-08-28 04:00:00|931.4|930.4|931.5|930.5|931.5|930.5|931.4|930.4|4
1693195500000|2023-08-28 04:05:00|931.6|930.6|931.4|930.4|931.8|930.8|931.4|930.4|5
1693195800000|2023-08-28 04:10:00|930.8|929.8|931.9|930.9|931.9|930.9|930.6|929.6|37
1693196100000|2023-08-28 04:15:00|931.6|930.6|931.3|930.3|931.9|930.9|931|930|7
1693196400000|2023-08-28 04:20:00|931.5|930.5|931|930|931.9|930.9|931|930|32
1693196700000|2023-08-28 04:25:00|931.6|930.6|931.3|930.3|931.9|930.9|931.3|930.3|8
1693197000000|2023-08-28 04:30:00|931.1|930.1|931.5|930.5|931.6|930.6|931.1|930.1|4
1693197300000|2023-08-28 04:35:00|931.4|930.4|932.5|931.5|932.5|931.5|931.4|930.4|61
1693197600000|2023-08-28 04:40:00|932.6|931.6|933.1|932.1|933.1|932.1|932.6|931.6|16
1693197900000|2023-08-28 04:45:00|932.6|931.6|932.1|931.1|932.6|931.6|931.5|930.5|58
1693198200000|2023-08-28 04:50:00|932|931|932.1|931.1|932.1|931.1|931.8|930.8|1
1693198500000|2023-08-28 04:55:00|932.3|931.3|932.5|931.5|932.5|931.5|932.3|931.3|1
1693198800000|2023-08-28 05:00:00|932.6|931.6|932.8|931.8|933.3|932.3|932.5|931.5|13
1693199100000|2023-08-28 05:05:00|932.6|931.6|933.3|932.3|933.4|932.4|932.6|931.6|44
1693199400000|2023-08-28 05:10:00|933.5|932.5|933.3|932.3|933.5|932.5|933.1|932.1|0
1693199700000|2023-08-28 05:15:00|933.1|932.1|934|933|934.1|933.1|933.1|932.1|2
1693200000000|2023-08-28 05:20:00|934.1|933.1|934.3|933.3|934.9|933.9|934.1|933.1|19
1693200300000|2023-08-28 05:25:00|934.4|933.4|933.3|932.3|934.4|933.4|932.9|931.9|20
1693200600000|2023-08-28 05:30:00|933.4|932.4|934.3|933.3|934.4|933.4|933.3|932.3|12
1693200900000|2023-08-28 05:35:00|934.4|933.4|934.5|933.5|935.3|934.3|933.9|932.9|99
1693201200000|2023-08-28 05:40:00|934.6|933.6|935|934|935.5|934.5|934.6|933.6|22
1693201500000|2023-08-28 05:45:00|935.3|934.3|933.5|932.5|935.3|934.3|933.4|932.4|111
1693201800000|2023-08-28 05:50:00|933.8|932.8|933.3|932.3|933.8|932.8|933.3|932.3|8
1693202100000|2023-08-28 05:55:00|933.4|932.4|931.6|930.6|933.6|932.6|931.1|930.1|67
1693202400000|2023-08-28 06:00:00|931.8|930.8|932.1|931.1|933.1|932.1|931.8|930.8|56
1693202700000|2023-08-28 06:05:00|932.3|931.3|932.8|931.8|933.3|932.3|932.3|931.3|156
1693203000000|2023-08-28 06:10:00|932.9|931.9|933.3|932.3|934|933|932.9|931.9|47
1693203300000|2023-08-28 06:15:00|933.5|932.5|933.1|932.1|933.9|932.9|931.4|930.4|582
1693203600000|2023-08-28 06:20:00|933|932|934.8|933.8|936.1|935.1|932.9|931.9|238
1693203900000|2023-08-28 06:25:00|934.9|933.9|935.6|934.6|936.5|935.5|934.8|933.8|84
1693204200000|2023-08-28 06:30:00|935.8|934.8|932.9|931.9|935.8|934.8|932.5|931.5|181
1693204500000|2023-08-28 06:35:00|933.4|932.4|933.4|932.4|934.4|933.4|933|932|254
1693204800000|2023-08-28 06:40:00|933.5|932.5|935.5|934.5|935.6|934.6|933.5|932.5|104
1693205100000|2023-08-28 06:45:00|935.6|934.6|936.3|935.3|937.1|936.1|935.4|934.4|146
1693205400000|2023-08-28 06:50:00|936.4|935.4|937|936|937.4|936.4|936|935|108
1693205700000|2023-08-28 06:55:00|937.1|936.1|937|936|937.1|936.1|935.6|934.6|173
1693206000000|2023-08-28 07:00:00|936.9|935.9|937.3|936.3|938.1|937.1|936.4|935.4|264
1693206300000|2023-08-28 07:05:00|937.4|936.4|935.6|934.6|937.4|936.4|934.6|933.6|501
1693206600000|2023-08-28 07:10:00|935.5|934.5|933.1|932.1|935.9|934.9|932.8|931.8|381
1693206900000|2023-08-28 07:15:00|933|932|934.5|933.5|935.3|934.3|933|932|193
1693207200000|2023-08-28 07:20:00|934.9|933.9|935.5|934.5|935.8|934.8|933.6|932.6|152
1693207500000|2023-08-28 07:25:00|935.6|934.6|937|936|937|936|934.5|933.5|162
1693207800000|2023-08-28 07:30:00|937.1|936.1|938.6|937.6|938.8|937.8|937.1|936.1|470
1693208100000|2023-08-28 07:35:00|938.4|937.4|935.3|934.3|938.8|937.8|935.3|934.3|421
1693208400000|2023-08-28 07:40:00|935.5|934.5|935.8|934.8|936.6|935.6|935|934|180
1693208700000|2023-08-28 07:45:00|935.9|934.9|937.1|936.1|937.9|936.9|935.1|934.1|173
1693209000000|2023-08-28 07:50:00|937|936|935.4|934.4|937.1|936.1|935|934|356
1693209300000|2023-08-28 07:55:00|935.6|934.6|937.6|936.6|937.9|936.9|935.5|934.5|134
1693209600000|2023-08-28 08:00:00|937.9|936.9|935|934|937.9|936.9|934.9|933.9|309
1693209900000|2023-08-28 08:05:00|934.9|933.9|936.3|935.3|936.8|935.8|934.6|933.6|122
1693210200000|2023-08-28 08:10:00|936.1|935.1|935.1|934.1|936.1|935.1|935.1|934.1|44
1693210500000|2023-08-28 08:15:00|935.5|934.5|939.3|938.3|940|939|935.4|934.4|618
1693210800000|2023-08-28 08:20:00|939.6|938.6|938.9|937.9|941|940|938.9|937.9|469
1693211100000|2023-08-28 08:25:00|939|938|941.4|940.4|941.9|940.9|938.9|937.9|1221
1693211400000|2023-08-28 08:30:00|940.9|939.9|939.5|938.5|942.1|941.1|937.6|936.6|1282
1693211700000|2023-08-28 08:35:00|939.4|938.4|942.3|941.3|942.3|941.3|938.9|937.9|1028
1693212000000|2023-08-28 08:40:00|942|941|942|941|943.4|942.4|941.5|940.5|284
1693212300000|2023-08-28 08:45:00|941.9|940.9|940.9|939.9|942|941|940.6|939.6|187
1693212600000|2023-08-28 08:50:00|941|940|940|939|941.1|940.1|939.8|938.8|566
1693212900000|2023-08-28 08:55:00|939.9|938.9|938.5|937.5|940.1|939.1|938.4|937.4|285
1693213200000|2023-08-28 09:00:00|938.6|937.6|937.6|936.6|939.1|938.1|937.3|936.3|402
1693213500000|2023-08-28 09:05:00|937.5|936.5|935.8|934.8|937.6|936.6|935.3|934.3|654
1693213800000|2023-08-28 09:10:00|935.6|934.6|937|936|937.9|936.9|935.6|934.6|240
1693214100000|2023-08-28 09:15:00|937.1|936.1|937.3|936.3|937.6|936.6|936.6|935.6|59
1693214400000|2023-08-28 09:20:00|937.4|936.4|936.4|935.4|937.4|936.4|936.3|935.3|127
1693214700000|2023-08-28 09:25:00|936.3|935.3|937.8|936.8|937.8|936.8|935.8|934.8|50
1693215000000|2023-08-28 09:30:00|937.5|936.5|940.3|939.3|940.4|939.4|937.3|936.3|219
1693215300000|2023-08-28 09:35:00|940.4|939.4|941.3|940.3|942.4|941.4|940.3|939.3|463
1693215600000|2023-08-28 09:40:00|941.5|940.5|943.5|942.5|943.5|942.5|941.4|940.4|92
1693215900000|2023-08-28 09:45:00|943.4|942.4|942.3|941.3|943.9|942.9|941.9|940.9|210
1693216200000|2023-08-28 09:50:00|942.5|941.5|940.6|939.6|942.9|941.9|940.5|939.5|271
1693216500000|2023-08-28 09:55:00|940.5|939.5|937.8|936.8|940.6|939.6|937.4|936.4|1114
1693216800000|2023-08-28 10:00:00|937.9|936.9|937.5|936.5|938.5|937.5|937.1|936.1|165
1693217100000|2023-08-28 10:05:00|937.1|936.1|936|935|937.4|936.4|935|934|427
1693217400000|2023-08-28 10:10:00|935.5|934.5|936.6|935.6|936.9|935.9|935.4|934.4|366
1693217700000|2023-08-28 10:15:00|936.5|935.5|936|935|936.6|935.6|935.6|934.6|151
1693218000000|2023-08-28 10:20:00|936.1|935.1|936|935|936.4|935.4|935.1|934.1|188
1693218300000|2023-08-28 10:25:00|936.1|935.1|933.6|932.6|936.4|935.4|933|932|1108
1693218600000|2023-08-28 10:30:00|933.9|932.9|930.6|929.6|934.3|933.3|930.6|929.6|1518
1693218900000|2023-08-28 10:35:00|930.5|929.5|932.9|931.9|933|932|930.4|929.4|745
1693219200000|2023-08-28 10:40:00|933|932|931.8|930.8|933|932|931.6|930.6|143
1693219500000|2023-08-28 10:45:00|931.9|930.9|932.5|931.5|932.9|931.9|931.1|930.1|223
1693219800000|2023-08-28 10:50:00|932.3|931.3|932.9|931.9|933.3|932.3|931.6|930.6|235
1693220100000|2023-08-28 10:55:00|932.8|931.8|932|931|933.4|932.4|931.9|930.9|279
1693220400000|2023-08-28 11:00:00|931.9|930.9|932|931|932.5|931.5|931.5|930.5|218
1693220700000|2023-08-28 11:05:00|932.1|931.1|928.5|927.5|932.4|931.4|928.5|927.5|484
1693221000000|2023-08-28 11:10:00|928.6|927.6|927.6|926.6|928.8|927.8|926.9|925.9|594
1693221300000|2023-08-28 11:15:00|927.5|926.5|926|925|927.5|926.5|925.9|924.9|685
1693221600000|2023-08-28 11:20:00|926.1|925.1|924.9|923.9|926.3|925.3|924.6|923.6|630
1693221900000|2023-08-28 11:25:00|925.1|924.1|926.9|925.9|927.1|926.1|924.8|923.8|299
1693222200000|2023-08-28 11:30:00|926.8|925.8|926.5|925.5|926.9|925.9|925.5|924.5|255
1693222500000|2023-08-28 11:35:00|927.5|926.5|928.8|927.8|928.8|927.8|925.1|924.1|390
1693222800000|2023-08-28 11:40:00|928.6|927.6|929.5|928.5|929.5|928.5|928|927|327
1693223100000|2023-08-28 11:45:00|929.3|928.3|929.1|928.1|929.6|928.6|928.1|927.1|290
1693223400000|2023-08-28 11:50:00|929|928|929.1|928.1|929.8|928.8|928.5|927.5|144
1693223700000|2023-08-28 11:55:00|929|928|928.6|927.6|929.8|928.8|928|927|143
1693224000000|2023-08-28 12:00:00|928.5|927.5|927|926|928.8|927.8|926|925|506
1693224300000|2023-08-28 12:05:00|926.9|925.9|928.1|927.1|928.8|927.8|926.8|925.8|155
1693224600000|2023-08-28 12:10:00|928|927|927|926|928.6|927.6|927|926|349
1693224900000|2023-08-28 12:15:00|926.9|925.9|927.6|926.6|929|928|926.9|925.9|190
1693225200000|2023-08-28 12:20:00|927.9|926.9|930|929|930.5|929.5|926.6|925.6|323
1693225500000|2023-08-28 12:25:00|929.9|928.9|928.5|927.5|930.4|929.4|928.4|927.4|414
1693225800000|2023-08-28 12:30:00|929|928|930.3|929.3|930.6|929.6|928.3|927.3|325
1693226100000|2023-08-28 12:35:00|930.4|929.4|929.8|928.8|930.8|929.8|929.1|928.1|271
1693226400000|2023-08-28 12:40:00|929.9|928.9|927.3|926.3|930.4|929.4|927.1|926.1|500
1693226700000|2023-08-28 12:45:00|927.6|926.6|928.8|927.8|929.3|928.3|927.4|926.4|144
1693227000000|2023-08-28 12:50:00|928.4|927.4|925.5|924.5|928.9|927.9|925|924|438
1693227300000|2023-08-28 12:55:00|925.6|924.6|926.1|925.1|927.4|926.4|925.5|924.5|246
1693227600000|2023-08-28 13:00:00|925.9|924.9|922.5|921.5|926.5|925.5|921.1|920.1|1739
1693227900000|2023-08-28 13:05:00|922.4|921.4|924|923|925.5|924.5|921.6|920.6|772
1693228200000|2023-08-28 13:10:00|924.1|923.1|924.8|923.8|925.1|924.1|922.5|921.5|506
1693228500000|2023-08-28 13:15:00|924.9|923.9|926.6|925.6|927.1|926.1|922.9|921.9|767
1693228800000|2023-08-28 13:20:00|926.5|925.5|927|926|929.8|928.8|926.1|925.1|815
1693229100000|2023-08-28 13:25:00|926.9|925.9|928.5|927.5|929|928|926.3|925.3|468
1693229400000|2023-08-28 13:30:00|928.3|927.3|927|926|928.5|927.5|925.5|924.5|666
1693229700000|2023-08-28 13:35:00|926.9|925.9|931.4|930.4|931.5|930.5|926.9|925.9|422
1693230000000|2023-08-28 13:40:00|931.5|930.5|932.1|931.1|932.4|931.4|930.1|929.1|544
1693230300000|2023-08-28 13:45:00|932.3|931.3|932.5|931.5|933.1|932.1|931.1|930.1|594
1693230600000|2023-08-28 13:50:00|932.6|931.6|934.4|933.4|935.8|934.8|932.4|931.4|1201
1693230900000|2023-08-28 13:55:00|934.1|933.1|934.4|933.4|936|935|934|933|533
1693231200000|2023-08-28 14:00:00|934.3|933.3|932.3|931.3|936.3|935.3|932.1|931.1|470
1693231500000|2023-08-28 14:05:00|932.1|931.1|929.3|928.3|932.9|931.9|929.3|928.3|402
1693231800000|2023-08-28 14:10:00|929.1|928.1|927.9|926.9|929.6|928.6|927|926|508
1693232100000|2023-08-28 14:15:00|927.5|926.5|926.4|925.4|927.9|926.9|926.1|925.1|252
1693232400000|2023-08-28 14:20:00|926.3|925.3|926.8|925.8|927.4|926.4|925|924|695
1693232700000|2023-08-28 14:25:00|926.6|925.6|927.3|926.3|927.3|926.3|924.9|923.9|434
1693233000000|2023-08-28 14:30:00|927.1|926.1|929|928|929.5|928.5|925.9|924.9|476
1693233300000|2023-08-28 14:35:00|929.1|928.1|930.5|929.5|931.5|930.5|928.9|927.9|242
1693233600000|2023-08-28 14:40:00|930.6|929.6|929|928|931.9|930.9|928.9|927.9|304
1693233900000|2023-08-28 14:45:00|928.8|927.8|928.9|927.9|929.3|928.3|927.8|926.8|251
1693234200000|2023-08-28 14:50:00|928.8|927.8|929.3|928.3|929.9|928.9|928.4|927.4|162
1693234500000|2023-08-28 14:55:00|929.1|928.1|931.3|930.3|931.9|930.9|928.4|927.4|610
1693234800000|2023-08-28 15:00:00|931.4|930.4|928.4|927.4|931.5|930.5|927.9|926.9|730
1693235100000|2023-08-28 15:05:00|928.3|927.3|928.8|927.8|929.9|928.9|928.1|927.1|159
1693235400000|2023-08-28 15:10:00|928.6|927.6|927.8|926.8|929.1|928.1|927.1|926.1|573
1693235700000|2023-08-28 15:15:00|927.4|926.4|925.9|924.9|927.6|926.6|925|924|334
1693236000000|2023-08-28 15:20:00|926|925|927.3|926.3|927.4|926.4|925.1|924.1|251
1693236300000|2023-08-28 15:25:00|927.1|926.1|929.5|928.5|930.6|929.6|926.4|925.4|1214
1693236600000|2023-08-28 15:30:00|929.6|928.6|925.8|924.8|929.6|928.6|925.5|924.5|468
1693236900000|2023-08-28 15:35:00|925.6|924.6|925.3|924.3|926.8|925.8|925.1|924.1|141
1693237200000|2023-08-28 15:40:00|925.1|924.1|925.6|924.6|926|925|924.6|923.6|185
1693237500000|2023-08-28 15:45:00|925.5|924.5|922.4|921.4|925.6|924.6|921.9|920.9|520
1693237800000|2023-08-28 15:50:00|922.3|921.3|922.1|921.1|923.1|922.1|921.5|920.5|469
1693238100000|2023-08-28 15:55:00|922|921|923.3|922.3|923.3|922.3|921.5|920.5|317
1693238400000|2023-08-28 16:00:00|923.1|922.1|923.5|922.5|923.6|922.6|922.1|921.1|281
1693238700000|2023-08-28 16:05:00|923.4|922.4|921.5|920.5|924.4|923.4|921.1|920.1|484
1693239000000|2023-08-28 16:10:00|921.4|920.4|919.8|918.8|921.6|920.6|919.6|918.6|746
1693239300000|2023-08-28 16:15:00|919.6|918.6|917.8|916.8|919.6|918.6|917.5|916.5|963
1693239600000|2023-08-28 16:20:00|917.6|916.6|916.3|915.3|918.1|917.1|915.9|914.9|364
1693239900000|2023-08-28 16:25:00|915.9|914.9|919.3|918.3|919.6|918.6|915.9|914.9|975
1693240200000|2023-08-28 16:30:00|919.4|918.4|916.3|915.3|919.9|918.9|916.1|915.1|366
1693240500000|2023-08-28 16:35:00|916|915|917.5|916.5|917.6|916.6|915.5|914.5|408
1693240800000|2023-08-28 16:40:00|917.4|916.4|913.3|912.3|917.5|916.5|913|912|519
1693241100000|2023-08-28 16:45:00|913.4|912.4|915.6|914.6|915.6|914.6|912.4|911.4|487
1693241400000|2023-08-28 16:50:00|915.5|914.5|915.6|914.6|917.5|916.5|914.9|913.9|383
1693241700000|2023-08-28 16:55:00|916.1|915.1|916.5|915.5|917.3|916.3|915.5|914.5|189
1693242000000|2023-08-28 17:00:00|916.6|915.6|914.3|913.3|917.1|916.1|914.1|913.1|241
1693242300000|2023-08-28 17:05:00|914.6|913.6|914.4|913.4|915.5|914.5|913.9|912.9|132
1693242600000|2023-08-28 17:10:00|914.3|913.3|917.1|916.1|917.3|916.3|913.8|912.8|673
1693242900000|2023-08-28 17:15:00|917.3|916.3|915.6|914.6|917.8|916.8|915.6|914.6|129
1693243200000|2023-08-28 17:20:00|915.8|914.8|916.5|915.5|917|916|915.4|914.4|131
1693243500000|2023-08-28 17:25:00|916.4|915.4|916.1|915.1|916.9|915.9|915.4|914.4|86
1693243800000|2023-08-28 17:30:00|916|915|916.1|915.1|916.4|915.4|915.1|914.1|134
1693244100000|2023-08-28 17:35:00|916|915|915.5|914.5|916.1|915.1|915.3|914.3|66
1693244400000|2023-08-28 17:40:00|915.4|914.4|915.9|914.9|916.8|915.8|915.4|914.4|152
1693244700000|2023-08-28 17:45:00|916|915|915.5|914.5|916.3|915.3|915.4|914.4|57
1693245000000|2023-08-28 17:50:00|915.8|914.8|913.9|912.9|915.8|914.8|912.3|911.3|403
1693245300000|2023-08-28 17:55:00|913.8|912.8|914.3|913.3|914.3|913.3|912.3|911.3|282
1693245600000|2023-08-28 18:00:00|914.4|913.4|911.4|910.4|914.4|913.4|911.1|910.1|123
1693245900000|2023-08-28 18:05:00|911.3|910.3|915|914|915.1|914.1|911.1|910.1|323
1693246200000|2023-08-28 18:10:00|915.1|914.1|916|915|916.1|915.1|914.5|913.5|104
1693246500000|2023-08-28 18:15:00|916.1|915.1|915.4|914.4|916.4|915.4|914.1|913.1|419
1693246800000|2023-08-28 18:20:00|916|915|915.8|914.8|916.9|915.9|915.1|914.1|273
1693247100000|2023-08-28 18:25:00|915.6|914.6|916.6|915.6|917.4|916.4|914.9|913.9|583
1693247400000|2023-08-28 18:30:00|916.5|915.5|918.3|917.3|918.3|917.3|915.9|914.9|171
1693247700000|2023-08-28 18:35:00|918.1|917.1|917.5|916.5|918.3|917.3|916.9|915.9|74
1693248000000|2023-08-28 18:40:00|917.4|916.4|917.6|916.6|918.3|917.3|917.3|916.3|83
1693248300000|2023-08-28 18:45:00|918|917|917|916|918|917|916.6|915.6|43
1693248600000|2023-08-28 18:50:00|917.3|916.3|918|917|918|917|917.3|916.3|67
1693248900000|2023-08-28 18:55:00|917.9|916.9|916.5|915.5|918.1|917.1|916.4|915.4|113
1693249200000|2023-08-28 19:00:00|916.9|915.9|917|916|917.4|916.4|916.6|915.6|20
1693249500000|2023-08-28 19:05:00|917.1|916.1|917.4|916.4|917.6|916.6|916.8|915.8|117
1693249800000|2023-08-28 19:10:00|917.1|916.1|917.5|916.5|917.5|916.5|917.1|916.1|35
1693250100000|2023-08-28 19:15:00|917.4|916.4|917.5|916.5|918.4|917.4|917.4|916.4|159
1693250400000|2023-08-28 19:20:00|917.8|916.8|917.5|916.5|918|917|917.1|916.1|99
1693250700000|2023-08-28 19:25:00|917.6|916.6|917.4|916.4|917.9|916.9|917.3|916.3|94
1693251000000|2023-08-28 19:30:00|917.1|916.1|917.5|916.5|918.1|917.1|917.1|916.1|105
1693251300000|2023-08-28 19:35:00|917.8|916.8|916.3|915.3|917.8|916.8|916.3|915.3|33
1693251600000|2023-08-28 19:40:00|916.5|915.5|916.3|915.3|917.1|916.1|916.1|915.1|51
1693251900000|2023-08-28 19:45:00|916.4|915.4|916.1|915.1|916.9|915.9|916|915|22
1693252200000|2023-08-28 19:50:00|916|915|916.3|915.3|916.5|915.5|916|915|12
1693252500000|2023-08-28 19:55:00|916.4|915.4|916|915|916.6|915.6|915.8|914.8|44
1693252800000|2023-08-28 20:00:00|916.1|915.1|915.5|914.5|916.5|915.5|915.5|914.5|19
1693253100000|2023-08-28 20:05:00|915.8|914.8|914.6|913.6|915.8|914.8|914.5|913.5|63
1693253400000|2023-08-28 20:10:00|914.5|913.5|915.5|914.5|915.6|914.6|914.5|913.5|41
1693253700000|2023-08-28 20:15:00|915.4|914.4|914.1|913.1|915.5|914.5|914|913|27
1693254000000|2023-08-28 20:20:00|913.9|912.9|914|913|914.5|913.5|913.6|912.6|19
1693254300000|2023-08-28 20:25:00|913.9|912.9|914.3|913.3|914.3|913.3|913.3|912.3|151
1693254600000|2023-08-28 20:30:00|914|913|914|913|914.3|913.3|913.9|912.9|52
1693254900000|2023-08-28 20:35:00|913.9|912.9|914|913|914.3|913.3|913.6|912.6|24
1693255200000|2023-08-28 20:40:00|913.6|912.6|913.6|912.6|914|913|913.6|912.6|11
1693255500000|2023-08-28 20:45:00|913.8|912.8|912.8|911.8|913.8|912.8|912|911|136
1693255800000|2023-08-28 20:50:00|912.5|911.5|912.4|911.4|912.8|911.8|912|911|72
1693256100000|2023-08-28 20:55:00|912.5|911.5|912|911|912.9|911.9|911.8|910.8|64
1693256400000|2023-08-28 21:00:00|911.8|910.8|913.1|910.1|913.3|910.8|911.8|909.6|0
1693257300000|2023-08-28 21:15:00|913.8|910.8|913.6|910.6|913.8|910.8|913.6|910.6|0
1693259700000|2023-08-28 21:55:00|913.5|910.5|913.6|910.6|913.6|910.6|913.5|910.5|0
1693270800000|2023-08-29 01:00:00|912.4|911.4|911|910|912.4|911.4|910|909|205
1693271100000|2023-08-29 01:05:00|911.3|910.3|912.8|911.8|912.8|911.8|911|910|22
1693271400000|2023-08-29 01:10:00|912.5|911.5|912.5|911.5|913|912|912.3|911.3|8
1693271700000|2023-08-29 01:15:00|912.6|911.6|914.4|913.4|914.5|913.5|912.6|911.6|9
1693272000000|2023-08-29 01:20:00|914.5|913.5|913.3|912.3|914.6|913.6|913.3|912.3|4
1693272300000|2023-08-29 01:25:00|913.5|912.5|913.3|912.3|913.9|912.9|913.1|912.1|6
1693272600000|2023-08-29 01:30:00|913.4|912.4|912.6|911.6|913.8|912.8|912.3|911.3|14
1693272900000|2023-08-29 01:35:00|912.8|911.8|913.4|912.4|913.5|912.5|912.8|911.8|12
1693273200000|2023-08-29 01:40:00|913.3|912.3|914.1|913.1|914.3|913.3|913.3|912.3|6
1693273500000|2023-08-29 01:45:00|914.3|913.3|913.8|912.8|914.4|913.4|913.5|912.5|3
1693273800000|2023-08-29 01:50:00|913.9|912.9|913.9|912.9|914.1|913.1|913.6|912.6|2
1693274100000|2023-08-29 01:55:00|914|913|913.8|912.8|914|913|913.6|912.6|27
1693274400000|2023-08-29 02:00:00|913.9|912.9|914.6|913.6|914.8|913.8|913.6|912.6|57
1693274700000|2023-08-29 02:05:00|914.8|913.8|915.1|914.1|915.9|914.9|914.6|913.6|162
1693275000000|2023-08-29 02:10:00|915|914|915.4|914.4|916.1|915.1|915|914|42
1693275300000|2023-08-29 02:15:00|915.3|914.3|915.3|914.3|915.4|914.4|914.9|913.9|9
1693275600000|2023-08-29 02:20:00|915.4|914.4|915.6|914.6|916.1|915.1|915.3|914.3|45
1693275900000|2023-08-29 02:25:00|915.4|914.4|915.3|914.3|915.8|914.8|914.9|913.9|38
1693276200000|2023-08-29 02:30:00|915.4|914.4|915.8|914.8|916.3|915.3|915.4|914.4|8
1693276500000|2023-08-29 02:35:00|916.1|915.1|916.8|915.8|917|916|916.1|915.1|10
1693276800000|2023-08-29 02:40:00|917|916|917|916|917.1|916.1|916.8|915.8|3
1693277100000|2023-08-29 02:45:00|917.1|916.1|917.4|916.4|917.6|916.6|917.1|916.1|8
1693277400000|2023-08-29 02:50:00|917.3|916.3|917.6|916.6|917.9|916.9|917.1|916.1|17
1693277700000|2023-08-29 02:55:00|917.4|916.4|917.8|916.8|918|917|917.4|916.4|9
1693278000000|2023-08-29 03:00:00|917.6|916.6|918|917|918.4|917.4|917.6|916.6|20
1693278300000|2023-08-29 03:05:00|917.9|916.9|917.8|916.8|918|917|917.8|916.8|3
1693278600000|2023-08-29 03:10:00|917.9|916.9|917.8|916.8|918|917|917.6|916.6|0
1693278900000|2023-08-29 03:15:00|917.9|916.9|918|917|918.4|917.4|917.8|916.8|44
1693279200000|2023-08-29 03:20:00|918.1|917.1|918|917|918.3|917.3|917.8|916.8|0
1693279500000|2023-08-29 03:25:00|917.8|916.8|918.3|917.3|918.4|917.4|917.8|916.8|0
1693279800000|2023-08-29 03:30:00|918.4|917.4|918.4|917.4|918.4|917.4|918|917|0
1693280100000|2023-08-29 03:35:00|918.3|917.3|918|917|918.4|917.4|918|917|0
1693280400000|2023-08-29 03:40:00|917.9|916.9|917.6|916.6|917.9|916.9|917.6|916.6|0
1693280700000|2023-08-29 03:45:00|917.9|916.9|917.9|916.9|917.9|916.9|917.9|916.9|1
1693281000000|2023-08-29 03:50:00|917.8|916.8|917.4|916.4|917.8|916.8|917.4|916.4|3
1693281300000|2023-08-29 03:55:00|917.3|916.3|917.5|916.5|917.5|916.5|917.3|916.3|3
1693281600000|2023-08-29 04:00:00|917.4|916.4|917.8|916.8|917.8|916.8|917.3|916.3|2
1693281900000|2023-08-29 04:05:00|917.6|916.6|918.3|917.3|918.3|917.3|917.5|916.5|8
1693282200000|2023-08-29 04:10:00|919|918|918.8|917.8|919.3|918.3|918.8|917.8|185
1693282500000|2023-08-29 04:15:00|918.5|917.5|918.6|917.6|918.8|917.8|918.4|917.4|1
1693282800000|2023-08-29 04:20:00|919|918|918.8|917.8|919|918|918.8|917.8|2
1693283100000|2023-08-29 04:25:00|918.9|917.9|918.8|917.8|919|918|918.8|917.8|0
1693283400000|2023-08-29 04:30:00|918.6|917.6|918.6|917.6|918.6|917.6|918.6|917.6|0
1693283700000|2023-08-29 04:35:00|918.4|917.4|918.4|917.4|918.8|917.8|918.1|917.1|13
1693284000000|2023-08-29 04:40:00|918.3|917.3|918.3|917.3|918.4|917.4|918.3|917.3|0
1693284300000|2023-08-29 04:45:00|918.5|917.5|918.3|917.3|918.6|917.6|918.3|917.3|1
1693284600000|2023-08-29 04:50:00|918.1|917.1|918.4|917.4|918.4|917.4|918.1|917.1|4
1693284900000|2023-08-29 04:55:00|918.5|917.5|918.5|917.5|918.5|917.5|918.5|917.5|1
1693285200000|2023-08-29 05:00:00|918.4|917.4|918.5|917.5|918.8|917.8|918.1|917.1|51
1693285500000|2023-08-29 05:05:00|918.3|917.3|918.6|917.6|918.6|917.6|918.3|917.3|31
1693285800000|2023-08-29 05:10:00|918.5|917.5|918.4|917.4|918.6|917.6|918.4|917.4|6
1693286100000|2023-08-29 05:15:00|918.3|917.3|918.4|917.4|918.4|917.4|918.1|917.1|5
1693286400000|2023-08-29 05:20:00|918.3|917.3|918.3|917.3|918.5|917.5|918.3|917.3|1
1693286700000|2023-08-29 05:25:00|918.1|917.1|918.4|917.4|918.4|917.4|918.1|917.1|5
1693287000000|2023-08-29 05:30:00|918.1|917.1|918.4|917.4|918.6|917.6|918.1|917.1|33
1693287300000|2023-08-29 05:35:00|918.6|917.6|918.5|917.5|918.6|917.6|917.9|916.9|5
1693287600000|2023-08-29 05:40:00|918.4|917.4|918.3|917.3|918.5|917.5|918.1|917.1|3
1693287900000|2023-08-29 05:45:00|918.1|917.1|918.4|917.4|918.4|917.4|918.1|917.1|1
1693288200000|2023-08-29 05:50:00|918.1|917.1|918.1|917.1|918.1|917.1|918|917|1
1693288500000|2023-08-29 05:55:00|918|917|918.6|917.6|918.6|917.6|917.9|916.9|113
1693288800000|2023-08-29 06:00:00|918.5|917.5|918.6|917.6|918.9|917.9|918.3|917.3|65
1693289100000|2023-08-29 06:05:00|918.8|917.8|918.9|917.9|918.9|917.9|918.6|917.6|19
1693289400000|2023-08-29 06:10:00|918.6|917.6|918.3|917.3|918.6|917.6|918.1|917.1|16
1693289700000|2023-08-29 06:15:00|918.1|917.1|918.3|917.3|918.6|917.6|918.1|917.1|22
1693290000000|2023-08-29 06:20:00|918.1|917.1|918.1|917.1|918.8|917.8|918.1|917.1|111
1693290300000|2023-08-29 06:25:00|918.3|917.3|918.1|917.1|918.4|917.4|917.9|916.9|56
1693290600000|2023-08-29 06:30:00|918.3|917.3|917.5|916.5|918.4|917.4|917.4|916.4|50
1693290900000|2023-08-29 06:35:00|917.6|916.6|915.3|914.3|917.6|916.6|914.8|913.8|253
1693291200000|2023-08-29 06:40:00|915.4|914.4|915.1|914.1|916.3|915.3|915.1|914.1|315
1693291500000|2023-08-29 06:45:00|915|914|916.5|915.5|916.5|915.5|914.6|913.6|147
1693291800000|2023-08-29 06:50:00|916.3|915.3|915.8|914.8|916.5|915.5|915.4|914.4|101
1693292100000|2023-08-29 06:55:00|915.6|914.6|916.3|915.3|917|916|915.6|914.6|286
1693292400000|2023-08-29 07:00:00|916.4|915.4|917.4|916.4|919.1|918.1|916.4|915.4|341
1693292700000|2023-08-29 07:05:00|917.3|916.3|916.3|915.3|917.9|916.9|916.3|915.3|211
1693293000000|2023-08-29 07:10:00|916.4|915.4|915.6|914.6|916.4|915.4|915.3|914.3|257
1693293300000|2023-08-29 07:15:00|915.8|914.8|915.1|914.1|916.3|915.3|914.9|913.9|348
1693293600000|2023-08-29 07:20:00|915.3|914.3|916.8|915.8|917.4|916.4|915.1|914.1|495
1693293900000|2023-08-29 07:25:00|916.9|915.9|917.8|916.8|918|917|916.5|915.5|118
1693294200000|2023-08-29 07:30:00|917.9|916.9|918.9|917.9|918.9|917.9|917.9|916.9|114
1693294500000|2023-08-29 07:35:00|918.6|917.6|918.1|917.1|918.9|917.9|918|917|642
1693294800000|2023-08-29 07:40:00|918|917|917.8|916.8|918.4|917.4|916.8|915.8|532
1693295100000|2023-08-29 07:45:00|917.9|916.9|921.4|920.4|921.4|920.4|916.4|915.4|1191
1693295400000|2023-08-29 07:50:00|921.3|920.3|921.9|920.9|922.1|921.1|921.1|920.1|858
1693295700000|2023-08-29 07:55:00|922|921|920.8|919.8|922.1|921.1|919.6|918.6|468
1693296000000|2023-08-29 08:00:00|921|920|921.9|920.9|922.8|921.8|920.9|919.9|528
1693296300000|2023-08-29 08:05:00|922|921|922.9|921.9|923|922|921.9|920.9|240
1693296600000|2023-08-29 08:10:00|923.3|922.3|923.9|922.9|924.6|923.6|922.9|921.9|749
1693296900000|2023-08-29 08:15:00|923.8|922.8|922.9|921.9|924|923|922.8|921.8|398
1693297200000|2023-08-29 08:20:00|923.1|922.1|922.9|921.9|923.9|922.9|922.4|921.4|355
1693297500000|2023-08-29 08:25:00|922.6|921.6|920.9|919.9|922.6|921.6|919.8|918.8|1114
1693297800000|2023-08-29 08:30:00|920.8|919.8|923.8|922.8|923.9|922.9|920.8|919.8|1212
1693298100000|2023-08-29 08:35:00|923.9|922.9|923.6|922.6|924.3|923.3|923.5|922.5|167
1693298400000|2023-08-29 08:40:00|923.4|922.4|923.1|922.1|923.5|922.5|921.1|920.1|848
1693298700000|2023-08-29 08:45:00|922.9|921.9|922|921|922.9|921.9|922|921|60
1693299000000|2023-08-29 08:50:00|922.1|921.1|922.4|921.4|922.5|921.5|921.1|920.1|118
1693299300000|2023-08-29 08:55:00|922.1|921.1|923.6|922.6|923.9|922.9|921.9|920.9|195
1693299600000|2023-08-29 09:00:00|923.8|922.8|923.8|922.8|924.4|923.4|923.3|922.3|303
1693299900000|2023-08-29 09:05:00|923.9|922.9|924.4|923.4|924.4|923.4|923.4|922.4|235
1693300200000|2023-08-29 09:10:00|924.5|923.5|924.3|923.3|924.6|923.6|924|923|239
1693300500000|2023-08-29 09:15:00|924.4|923.4|923.6|922.6|924.4|923.4|923.5|922.5|91
1693300800000|2023-08-29 09:20:00|923.8|922.8|923.3|922.3|924|923|923.1|922.1|179
1693301100000|2023-08-29 09:25:00|923.1|922.1|922.3|921.3|923.5|922.5|921.5|920.5|582
1693301400000|2023-08-29 09:30:00|922.5|921.5|923.9|922.9|924.6|923.6|922.4|921.4|353
1693301700000|2023-08-29 09:35:00|924.1|923.1|924.6|923.6|924.6|923.6|923.5|922.5|108
1693302000000|2023-08-29 09:40:00|924.4|923.4|922.6|921.6|924.6|923.6|922.5|921.5|581
1693302300000|2023-08-29 09:45:00|922.4|921.4|921.6|920.6|922.4|921.4|920.8|919.8|545
1693302600000|2023-08-29 09:50:00|921.5|920.5|920.6|919.6|921.6|920.6|919.8|918.8|1030
1693302900000|2023-08-29 09:55:00|920.5|919.5|919.6|918.6|920.5|919.5|918.8|917.8|387
1693303200000|2023-08-29 10:00:00|919.8|918.8|920.1|919.1|920.6|919.6|919.1|918.1|598
1693303500000|2023-08-29 10:05:00|919.9|918.9|920.5|919.5|920.6|919.6|919.4|918.4|198
1693303800000|2023-08-29 10:10:00|920.4|919.4|920.5|919.5|921|920|919.5|918.5|139
1693304100000|2023-08-29 10:15:00|920.6|919.6|920.9|919.9|921.9|920.9|920.5|919.5|173
1693304400000|2023-08-29 10:20:00|921|920|921.5|920.5|921.9|920.9|920.9|919.9|211
1693304700000|2023-08-29 10:25:00|921.3|920.3|921.4|920.4|921.8|920.8|920.6|919.6|55
1693305000000|2023-08-29 10:30:00|921.5|920.5|920.3|919.3|921.5|920.5|920.1|919.1|190
1693305300000|2023-08-29 10:35:00|920.4|919.4|920.3|919.3|920.5|919.5|919.9|918.9|112
1693305600000|2023-08-29 10:40:00|919.9|918.9|919.4|918.4|920.1|919.1|919.3|918.3|233
1693305900000|2023-08-29 10:45:00|919.5|918.5|919.6|918.6|919.8|918.8|919.3|918.3|74
1693306200000|2023-08-29 10:50:00|919.8|918.8|919.4|918.4|919.9|918.9|919.1|918.1|213
1693306500000|2023-08-29 10:55:00|919.6|918.6|919.4|918.4|920.1|919.1|919|918|85
1693306800000|2023-08-29 11:00:00|919.6|918.6|920.9|919.9|921.1|920.1|919.4|918.4|237
1693307100000|2023-08-29 11:05:00|920.8|919.8|921.5|920.5|921.9|920.9|920.8|919.8|371
1693307400000|2023-08-29 11:10:00|921.6|920.6|922|921|922|921|921.6|920.6|57
1693307700000|2023-08-29 11:15:00|922.1|921.1|921.3|920.3|922.3|921.3|920.8|919.8|168
1693308000000|2023-08-29 11:20:00|921.4|920.4|921.6|920.6|922.3|921.3|921.3|920.3|104
1693308300000|2023-08-29 11:25:00|921.5|920.5|921.6|920.6|922.4|921.4|921.4|920.4|53
1693308600000|2023-08-29 11:30:00|921.8|920.8|921.6|920.6|922|921|921.1|920.1|85
1693308900000|2023-08-29 11:35:00|921.5|920.5|919.1|918.1|921.9|920.9|918.8|917.8|134
1693309200000|2023-08-29 11:40:00|919|918|917.6|916.6|919|918|917.6|916.6|191
1693309500000|2023-08-29 11:45:00|917.4|916.4|917.8|916.8|918.1|917.1|916.9|915.9|353
1693309800000|2023-08-29 11:50:00|917.9|916.9|918.4|917.4|918.8|917.8|917.9|916.9|181
1693310100000|2023-08-29 11:55:00|918.1|917.1|920.6|919.6|920.9|919.9|918|917|127
1693310400000|2023-08-29 12:00:00|920.8|919.8|921.1|920.1|922.1|921.1|919.9|918.9|186
1693310700000|2023-08-29 12:05:00|921.4|920.4|922.1|921.1|922.1|921.1|921.3|920.3|142
1693311000000|2023-08-29 12:10:00|921.9|920.9|920|919|921.9|920.9|920|919|304
1693311300000|2023-08-29 12:15:00|919.9|918.9|922.1|921.1|922.8|921.8|919.9|918.9|252
1693311600000|2023-08-29 12:20:00|922.4|921.4|920.6|919.6|923.1|922.1|920.6|919.6|442
1693311900000|2023-08-29 12:25:00|920.5|919.5|919.8|918.8|920.8|919.8|919.5|918.5|195
1693312200000|2023-08-29 12:30:00|919.9|918.9|918.9|917.9|920.3|919.3|918.4|917.4|314
1693312500000|2023-08-29 12:35:00|918.6|917.6|916|915|918.6|917.6|915.9|914.9|744
1693312800000|2023-08-29 12:40:00|915.9|914.9|916.9|915.9|916.9|915.9|915|914|578
1693313100000|2023-08-29 12:45:00|917|916|915.6|914.6|918.1|917.1|915.6|914.6|265
1693313400000|2023-08-29 12:50:00|915.5|914.5|916.6|915.6|916.9|915.9|915.3|914.3|206
1693313700000|2023-08-29 12:55:00|916.4|915.4|915.9|914.9|916.6|915.6|914.3|913.3|699
1693314000000|2023-08-29 13:00:00|915.8|914.8|914.1|913.1|915.8|914.8|913.5|912.5|340
1693314300000|2023-08-29 13:05:00|914.3|913.3|915.9|914.9|917.4|916.4|913.6|912.6|738
1693314600000|2023-08-29 13:10:00|915.8|914.8|915|914|915.9|914.9|913.8|912.8|287
1693314900000|2023-08-29 13:15:00|914.8|913.8|915.6|914.6|915.6|914.6|914.1|913.1|277
1693315200000|2023-08-29 13:20:00|915.9|914.9|915.8|914.8|916.1|915.1|914.3|913.3|414
1693315500000|2023-08-29 13:25:00|915.6|914.6|915.5|914.5|916.1|915.1|914.5|913.5|362
1693315800000|2023-08-29 13:30:00|915.3|914.3|911.5|910.5|915.6|914.6|911.4|910.4|583
1693316100000|2023-08-29 13:35:00|911.6|910.6|910.8|909.8|912|911|910.1|909.1|641
1693316400000|2023-08-29 13:40:00|910.6|909.6|907.1|906.1|911.1|910.1|906.9|905.9|1422
1693316700000|2023-08-29 13:45:00|907.3|906.3|907.1|906.1|908.1|907.1|905.1|904.1|1452
1693317000000|2023-08-29 13:50:00|907.3|906.3|907.6|906.6|908.6|907.6|905.9|904.9|974
1693317300000|2023-08-29 13:55:00|907.5|906.5|905.4|904.4|908|907|904.5|903.5|728
1693317600000|2023-08-29 14:00:00|905.3|904.3|905.5|904.5|907.3|906.3|904.8|903.8|774
1693317900000|2023-08-29 14:05:00|905.6|904.6|906.5|905.5|907.1|906.1|903.3|902.3|863
1693318200000|2023-08-29 14:10:00|906.4|905.4|908.5|907.5|908.8|907.8|905.8|904.8|269
1693318500000|2023-08-29 14:15:00|908.6|907.6|910.4|909.4|911.1|910.1|907.6|906.6|388
1693318800000|2023-08-29 14:20:00|910.3|909.3|906.6|905.6|910.3|909.3|906.4|905.4|526
1693319100000|2023-08-29 14:25:00|906.4|905.4|907.3|906.3|908.3|907.3|906|905|237
1693319400000|2023-08-29 14:30:00|907.4|906.4|911.5|910.5|911.9|910.9|907.3|906.3|680
1693319700000|2023-08-29 14:35:00|911.9|910.9|909|908|911.9|910.9|908.9|907.9|467
1693320000000|2023-08-29 14:40:00|909.1|908.1|909.6|908.6|911.1|910.1|908.3|907.3|526
1693320300000|2023-08-29 14:45:00|909.5|908.5|909|908|910.8|909.8|907.9|906.9|555
1693320600000|2023-08-29 14:50:00|909.3|908.3|912|911|912.8|911.8|908.9|907.9|857
1693320900000|2023-08-29 14:55:00|911.9|910.9|911.9|910.9|913.4|912.4|911.6|910.6|1293
1693321200000|2023-08-29 15:00:00|912|911|912.9|911.9|914.6|913.6|911.4|910.4|564
1693321500000|2023-08-29 15:05:00|912.8|911.8|911.3|910.3|913.4|912.4|911.3|910.3|506
1693321800000|2023-08-29 15:10:00|911.1|910.1|912|911|912|911|910.5|909.5|742
1693322100000|2023-08-29 15:15:00|912.8|911.8|914.5|913.5|915|914|911.9|910.9|961
1693322400000|2023-08-29 15:20:00|914.4|913.4|913.9|912.9|914.8|913.8|912.6|911.6|1040
1693322700000|2023-08-29 15:25:00|914|913|912.9|911.9|915.3|914.3|912.6|911.6|1692
1693323000000|2023-08-29 15:30:00|912.6|911.6|908.3|907.3|913.1|912.1|907.6|906.6|2589
1693323300000|2023-08-29 15:35:00|908.1|907.1|906.8|905.8|909.1|908.1|906.6|905.6|2208
1693323600000|2023-08-29 15:40:00|906.9|905.9|907.6|906.6|908.3|907.3|906.3|905.3|768
1693323900000|2023-08-29 15:45:00|907.8|906.8|909.9|908.9|909.9|908.9|907.4|906.4|803
1693324200000|2023-08-29 15:50:00|909.8|908.8|907.8|906.8|909.8|908.8|906.9|905.9|342
1693324500000|2023-08-29 15:55:00|907.9|906.9|907.8|906.8|908.1|907.1|906.8|905.8|95
1693324800000|2023-08-29 16:00:00|907.9|906.9|909.6|908.6|910|909|906.5|905.5|381
1693325100000|2023-08-29 16:05:00|909.5|908.5|910.5|909.5|910.9|909.9|909.1|908.1|356
1693325400000|2023-08-29 16:10:00|910.6|909.6|908.1|907.1|911.8|910.8|908.1|907.1|573
1693325700000|2023-08-29 16:15:00|908.4|907.4|907.9|906.9|909.5|908.5|907.6|906.6|123
1693326000000|2023-08-29 16:20:00|908.1|907.1|908.1|907.1|908.6|907.6|907.5|906.5|153
1693326300000|2023-08-29 16:25:00|908|907|908.3|907.3|908.6|907.6|906.9|905.9|176
1693326600000|2023-08-29 16:30:00|908.1|907.1|908.5|907.5|908.9|907.9|908|907|111
1693326900000|2023-08-29 16:35:00|908.6|907.6|908.1|907.1|909.1|908.1|907.6|906.6|236
1693327200000|2023-08-29 16:40:00|908|907|908|907|909.1|908.1|907.5|906.5|215
1693327500000|2023-08-29 16:45:00|908.1|907.1|908.3|907.3|908.6|907.6|907.4|906.4|87
1693327800000|2023-08-29 16:50:00|908.4|907.4|910.4|909.4|910.4|909.4|908.1|907.1|262
1693328100000|2023-08-29 16:55:00|910.8|909.8|911.8|910.8|911.9|910.9|910.4|909.4|622
1693328400000|2023-08-29 17:00:00|911.9|910.9|912.8|911.8|912.8|911.8|911.6|910.6|219
1693328700000|2023-08-29 17:05:00|912.9|911.9|913.9|912.9|914.9|913.9|912.9|911.9|622
1693329000000|2023-08-29 17:10:00|914|913|915.4|914.4|915.4|914.4|913.9|912.9|513
1693329300000|2023-08-29 17:15:00|915.6|914.6|916|915|916.5|915.5|914.8|913.8|395
1693329600000|2023-08-29 17:20:00|915.9|914.9|917.8|916.8|917.9|916.9|915.8|914.8|377
1693329900000|2023-08-29 17:25:00|917.5|916.5|916|915|917.9|916.9|915.6|914.6|197
1693330200000|2023-08-29 17:30:00|916.1|915.1|916|915|916.3|915.3|914.1|913.1|404
1693330500000|2023-08-29 17:35:00|915.9|914.9|916|915|916.6|915.6|915.4|914.4|236
1693330800000|2023-08-29 17:40:00|916.1|915.1|917.3|916.3|917.4|916.4|915.5|914.5|245
1693331100000|2023-08-29 17:45:00|917.4|916.4|916.9|915.9|917.6|916.6|916.4|915.4|370
1693331400000|2023-08-29 17:50:00|916.8|915.8|917.5|916.5|917.9|916.9|916.6|915.6|248
1693331700000|2023-08-29 17:55:00|917.4|916.4|917.1|916.1|917.9|916.9|916.5|915.5|125
1693332000000|2023-08-29 18:00:00|917.4|916.4|916.1|915.1|917.5|916.5|916.1|915.1|77
1693332300000|2023-08-29 18:05:00|916|915|915.4|914.4|916.1|915.1|914.8|913.8|131
1693332600000|2023-08-29 18:10:00|915.1|914.1|916.3|915.3|916.5|915.5|915|914|279
1693332900000|2023-08-29 18:15:00|916.1|915.1|917.4|916.4|917.9|916.9|915.9|914.9|306
1693333200000|2023-08-29 18:20:00|917.5|916.5|917|916|917.9|916.9|917|916|850
1693333500000|2023-08-29 18:25:00|917.1|916.1|916.9|915.9|917.4|916.4|915.6|914.6|828
1693333800000|2023-08-29 18:30:00|916.6|915.6|915.9|914.9|916.6|915.6|915.6|914.6|454
1693334100000|2023-08-29 18:35:00|916|915|916.8|915.8|916.8|915.8|915|914|228
1693334400000|2023-08-29 18:40:00|916.9|915.9|916.8|915.8|916.9|915.9|916.4|915.4|41
1693334700000|2023-08-29 18:45:00|916.6|915.6|916.9|915.9|917|916|916.3|915.3|18
1693335000000|2023-08-29 18:50:00|917|916|917.5|916.5|917.8|916.8|916.9|915.9|59
1693335300000|2023-08-29 18:55:00|917.6|916.6|917.6|916.6|917.9|916.9|917.4|916.4|129
1693335600000|2023-08-29 19:00:00|917.5|916.5|917.5|916.5|917.9|916.9|917.4|916.4|78
1693335900000|2023-08-29 19:05:00|917.4|916.4|917|916|917.9|916.9|916.9|915.9|58
1693336200000|2023-08-29 19:10:00|917.1|916.1|916.5|915.5|917.1|916.1|916|915|41
1693336500000|2023-08-29 19:15:00|916.4|915.4|917|916|917.4|916.4|916.1|915.1|37
1693336800000|2023-08-29 19:20:00|916.9|915.9|917.3|916.3|917.3|916.3|916.8|915.8|21
1693337100000|2023-08-29 19:25:00|916.9|915.9|916.8|915.8|916.9|915.9|916.4|915.4|46
1693337400000|2023-08-29 19:30:00|916.5|915.5|916.9|915.9|916.9|915.9|916.4|915.4|13
1693337700000|2023-08-29 19:35:00|916.6|915.6|916|915|916.6|915.6|916|915|15
1693338000000|2023-08-29 19:40:00|916.1|915.1|916.1|915.1|916.3|915.3|915.9|914.9|10
1693338300000|2023-08-29 19:45:00|916|915|916.4|915.4|916.5|915.5|915.9|914.9|29
1693338600000|2023-08-29 19:50:00|916.5|915.5|915.8|914.8|916.5|915.5|915.5|914.5|22
1693338900000|2023-08-29 19:55:00|916.3|915.3|917.3|916.3|917.3|916.3|915.9|914.9|122
1693339200000|2023-08-29 20:00:00|917|916|917.3|916.3|917.4|916.4|916.9|915.9|5
1693339500000|2023-08-29 20:05:00|917.4|916.4|917.4|916.4|917.4|916.4|916.8|915.8|4
1693339800000|2023-08-29 20:10:00|917.1|916.1|917.1|916.1|917.4|916.4|917|916|12
1693340100000|2023-08-29 20:15:00|917|916|917.1|916.1|917.3|916.3|916.9|915.9|4
1693340400000|2023-08-29 20:20:00|917.3|916.3|916.9|915.9|917.3|916.3|916.8|915.8|34
1693340700000|2023-08-29 20:25:00|917|916|917.5|916.5|917.6|916.6|917|916|132
1693341000000|2023-08-29 20:30:00|917.6|916.6|915|914|917.6|916.6|914.9|913.9|31
1693341300000|2023-08-29 20:35:00|914.9|913.9|915.3|914.3|915.5|914.5|914.4|913.4|48
1693341600000|2023-08-29 20:40:00|915.4|914.4|914.5|913.5|915.4|914.4|914.5|913.5|10
1693341900000|2023-08-29 20:45:00|914.3|913.3|914.6|913.6|915|914|914.3|913.3|61
1693342200000|2023-08-29 20:50:00|914.8|913.8|915|914|915.3|914.3|914.5|913.5|21
1693342500000|2023-08-29 20:55:00|914.9|913.9|914.8|913.8|915.3|914.3|914.4|913.4|90
1693342800000|2023-08-29 21:00:00|915.9|912.9|916.6|913.6|916.6|913.6|915.9|912.9|0
1693343700000|2023-08-29 21:15:00|916.4|913.4|916|913|916.4|913.4|915.9|912.9|0
1693344000000|2023-08-29 21:20:00|915.4|912.4|913.9|912.9|915.4|912.9|913.9|912.4|0
1693344600000|2023-08-29 21:30:00|914|913|916.3|913.3|916.3|913.3|914|912.1|0
1693345200000|2023-08-29 21:40:00|916.1|913.1|916|913|916.1|913.1|916|913|0
1693345500000|2023-08-29 21:45:00|915.9|912.9|916.3|913.3|916.3|913.3|915.9|912.9|0
1693345800000|2023-08-29 21:50:00|916.1|913.1|916.1|913.1|916.1|913.1|916.1|913.1|0
1693357200000|2023-08-30 01:00:00|915.3|914.3|915.1|914.1|915.5|914.5|914.4|913.4|86
1693357500000|2023-08-30 01:05:00|915.3|914.3|915.3|914.3|915.4|914.4|914.5|913.5|13
1693357800000|2023-08-30 01:10:00|915.4|914.4|915.8|914.8|915.8|914.8|914.9|913.9|18
1693358100000|2023-08-30 01:15:00|915.9|914.9|915.6|914.6|916.3|915.3|915|914|20
1693358400000|2023-08-30 01:20:00|915.8|914.8|915.8|914.8|916|915|915.6|914.6|2
1693358700000|2023-08-30 01:25:00|915.9|914.9|915.8|914.8|916|915|915.5|914.5|1
1693359000000|2023-08-30 01:30:00|915.6|914.6|915.8|914.8|915.8|914.8|915.1|914.1|5
1693359300000|2023-08-30 01:35:00|915.5|914.5|915|914|915.5|914.5|915|914|4
1693359600000|2023-08-30 01:40:00|914.8|913.8|915.1|914.1|915.1|914.1|914.4|913.4|2
1693359900000|2023-08-30 01:45:00|915.3|914.3|915.5|914.5|915.9|914.9|915.3|914.3|4
1693360200000|2023-08-30 01:50:00|915|914|915|914|915|914|914.1|913.1|17
1693360500000|2023-08-30 01:55:00|915.1|914.1|915.8|914.8|916|915|915.1|914.1|28
1693360800000|2023-08-30 02:00:00|915.9|914.9|915.4|914.4|915.9|914.9|915.3|914.3|14
1693361100000|2023-08-30 02:05:00|915.5|914.5|916.6|915.6|916.8|915.8|915.5|914.5|25
1693361400000|2023-08-30 02:10:00|916.5|915.5|916.6|915.6|916.9|915.9|916.5|915.5|1
1693361700000|2023-08-30 02:15:00|916.4|915.4|915.8|914.8|916.4|915.4|915.8|914.8|10
1693362000000|2023-08-30 02:20:00|915.9|914.9|915.1|914.1|915.9|914.9|915.1|914.1|24
1693362300000|2023-08-30 02:25:00|915.3|914.3|915.8|914.8|915.8|914.8|915|914|7
1693362600000|2023-08-30 02:30:00|915.6|914.6|915.8|914.8|915.9|914.9|915.6|914.6|2
1693362900000|2023-08-30 02:35:00|915.9|914.9|915.8|914.8|916|915|915.6|914.6|5
1693363200000|2023-08-30 02:40:00|915.6|914.6|915.9|914.9|915.9|914.9|915.6|914.6|7
1693363500000|2023-08-30 02:45:00|915.8|914.8|915.4|914.4|915.9|914.9|915.4|914.4|14
1693363800000|2023-08-30 02:50:00|915.3|914.3|915.1|914.1|915.4|914.4|914.6|913.6|23
1693364100000|2023-08-30 02:55:00|915.3|914.3|914.6|913.6|915.4|914.4|914.6|913.6|56
1693364400000|2023-08-30 03:00:00|914.8|913.8|914.9|913.9|915|914|914.8|913.8|3
1693364700000|2023-08-30 03:05:00|914.8|913.8|915.3|914.3|915.3|914.3|914.8|913.8|2
1693365000000|2023-08-30 03:10:00|915.1|914.1|916.8|915.8|917|916|915.1|914.1|40
1693365300000|2023-08-30 03:15:00|916.9|915.9|917.4|916.4|917.5|916.5|916.8|915.8|24
1693365600000|2023-08-30 03:20:00|917.3|916.3|917.1|916.1|917.5|916.5|917|916|5
1693365900000|2023-08-30 03:25:00|917.3|916.3|917.1|916.1|917.3|916.3|917.1|916.1|1
1693366200000|2023-08-30 03:30:00|917|916|916.5|915.5|917|916|915.8|914.8|16
1693366500000|2023-08-30 03:35:00|916.8|915.8|916.5|915.5|916.8|915.8|916.5|915.5|0
1693366800000|2023-08-30 03:40:00|916.6|915.6|916.8|915.8|916.8|915.8|916.6|915.6|0
1693367100000|2023-08-30 03:45:00|917|916|917|916|917|916|917|916|0
1693367700000|2023-08-30 03:55:00|917.1|916.1|917|916|917.1|916.1|917|916|0
1693368000000|2023-08-30 04:00:00|917.1|916.1|917.1|916.1|917.1|916.1|917|916|1
1693368300000|2023-08-30 04:05:00|917|916|917.4|916.4|917.4|916.4|917|916|5
1693368600000|2023-08-30 04:10:00|917|916|917.5|916.5|917.5|916.5|917|916|1
1693368900000|2023-08-30 04:15:00|917.3|916.3|917.3|916.3|917.4|916.4|917.3|916.3|2
1693369200000|2023-08-30 04:20:00|917.1|916.1|917|916|917.1|916.1|917|916|0
1693369800000|2023-08-30 04:30:00|916.9|915.9|916.3|915.3|917|916|916.3|915.3|11
1693370100000|2023-08-30 04:35:00|916.1|915.1|916|915|916.1|915.1|916|915|0
1693370400000|2023-08-30 04:40:00|916.3|915.3|916|915|916.3|915.3|916|915|1
1693371000000|2023-08-30 04:50:00|916.3|915.3|916.3|915.3|916.3|915.3|916.3|915.3|0
1693371300000|2023-08-30 04:55:00|916|915|916|915|916.1|915.1|916|915|2
1693371600000|2023-08-30 05:00:00|916.1|915.1|916.4|915.4|916.4|915.4|916.1|915.1|3
1693371900000|2023-08-30 05:05:00|915.9|914.9|915.9|914.9|916.5|915.5|915.9|914.9|9
1693372200000|2023-08-30 05:10:00|916|915|916.1|915.1|916.3|915.3|916|915|1
1693372500000|2023-08-30 05:15:00|916.3|915.3|916.3|915.3|916.6|915.6|916.3|915.3|2
1693372800000|2023-08-30 05:20:00|916|915|916.3|915.3|916.4|915.4|916|915|1
1693373100000|2023-08-30 05:25:00|916.1|915.1|916.1|915.1|916.1|915.1|916|915|0
1693373400000|2023-08-30 05:30:00|916.4|915.4|915.9|914.9|916.5|915.5|915.9|914.9|6
1693373700000|2023-08-30 05:35:00|916|915|915.8|914.8|916.3|915.3|915.6|914.6|14
1693374000000|2023-08-30 05:40:00|916|915|916|915|916.5|915.5|915.8|914.8|2
1693374300000|2023-08-30 05:45:00|915.9|914.9|916.3|915.3|916.4|915.4|915.8|914.8|10
1693374600000|2023-08-30 05:50:00|916.1|915.1|916.1|915.1|916.3|915.3|916|915|2
1693374900000|2023-08-30 05:55:00|915.9|914.9|916.9|915.9|917|916|915.9|914.9|21
1693375200000|2023-08-30 06:00:00|917|916|918.8|917.8|918.8|917.8|916.9|915.9|76
1693375500000|2023-08-30 06:05:00|918.9|917.9|919.3|918.3|919.3|918.3|918.6|917.6|28
1693375800000|2023-08-30 06:10:00|919.4|918.4|919.6|918.6|920|919|919.3|918.3|44
1693376100000|2023-08-30 06:15:00|919.8|918.8|920|919|920.1|919.1|919.4|918.4|44
1693376400000|2023-08-30 06:20:00|920.8|919.8|919.3|918.3|920.8|919.8|919|918|67
1693376700000|2023-08-30 06:25:00|919.4|918.4|918.9|917.9|919.6|918.6|918.9|917.9|105
1693377000000|2023-08-30 06:30:00|918.3|917.3|918.4|917.4|918.8|917.8|918|917|185
1693377300000|2023-08-30 06:35:00|918.6|917.6|918.4|917.4|918.6|917.6|918.3|917.3|51
1693377600000|2023-08-30 06:40:00|918.5|917.5|916.3|915.3|918.5|917.5|916.3|915.3|76
1693377900000|2023-08-30 06:45:00|916.1|915.1|916.3|915.3|916.9|915.9|916|915|33
1693378200000|2023-08-30 06:50:00|916.1|915.1|915.8|914.8|916.1|915.1|915.3|914.3|54
1693378500000|2023-08-30 06:55:00|915.6|914.6|916|915|916.1|915.1|915.4|914.4|89
1693378800000|2023-08-30 07:00:00|916.1|915.1|916.3|915.3|916.4|915.4|915.6|914.6|285
1693379100000|2023-08-30 07:05:00|916.4|915.4|917.5|916.5|917.8|916.8|916.4|915.4|121
1693379400000|2023-08-30 07:10:00|917.4|916.4|917.8|916.8|918.4|917.4|917.4|916.4|164
1693379700000|2023-08-30 07:15:00|917.9|916.9|918.1|917.1|918.3|917.3|917.4|916.4|196
1693380000000|2023-08-30 07:20:00|917.9|916.9|917.3|916.3|918.4|917.4|916.5|915.5|152
1693380300000|2023-08-30 07:25:00|917|916|917.4|916.4|917.6|916.6|916.9|915.9|95
1693380600000|2023-08-30 07:30:00|917.3|916.3|917.4|916.4|917.5|916.5|916.9|915.9|185
1693380900000|2023-08-30 07:35:00|917.1|916.1|917.4|916.4|917.6|916.6|917.1|916.1|125
1693381200000|2023-08-30 07:40:00|917.5|916.5|916.1|915.1|918.6|917.6|916.1|915.1|441
1693381500000|2023-08-30 07:45:00|916.3|915.3|916.6|915.6|917.3|916.3|915.9|914.9|29
1693381800000|2023-08-30 07:50:00|916.8|915.8|916.4|915.4|916.9|915.9|916.1|915.1|89
1693382100000|2023-08-30 07:55:00|916.5|915.5|913.4|912.4|917.6|916.6|913.3|912.3|1614
1693382400000|2023-08-30 08:00:00|913.3|912.3|910.6|909.6|913.4|912.4|910.3|909.3|2421
1693382700000|2023-08-30 08:05:00|910.4|909.4|907.3|906.3|910.6|909.6|906.9|905.9|1383
1693383000000|2023-08-30 08:10:00|907.1|906.1|906.3|905.3|907.6|906.6|904.1|903.1|1823
1693383300000|2023-08-30 08:15:00|906.1|905.1|910.6|909.6|910.9|909.9|906|905|1456
1693383600000|2023-08-30 08:20:00|910.8|909.8|908.8|907.8|911.3|910.3|908.6|907.6|774
1693383900000|2023-08-30 08:25:00|909|908|913.6|912.6|913.9|912.9|908.6|907.6|1458
1693384200000|2023-08-30 08:30:00|913.4|912.4|911.5|910.5|913.9|912.9|910.3|909.3|1155
1693384500000|2023-08-30 08:35:00|911.3|910.3|911|910|912|911|910.9|909.9|297
1693384800000|2023-08-30 08:40:00|911.1|910.1|911.1|910.1|912.6|911.6|910.4|909.4|384
1693385100000|2023-08-30 08:45:00|911.3|910.3|910.5|909.5|911.5|910.5|910.4|909.4|563
1693385400000|2023-08-30 08:50:00|910.8|909.8|910.9|909.9|911.8|910.8|910.4|909.4|259
1693385700000|2023-08-30 08:55:00|911|910|909.9|908.9|911|910|908.9|907.9|753
1693386000000|2023-08-30 09:00:00|909.8|908.8|910|909|910.6|909.6|909.6|908.6|447
1693386300000|2023-08-30 09:05:00|910.1|909.1|908.1|907.1|910.6|909.6|907.9|906.9|497
1693386600000|2023-08-30 09:10:00|908|907|908.4|907.4|908.6|907.6|907.6|906.6|448
1693386900000|2023-08-30 09:15:00|908.8|907.8|908.5|907.5|909.9|908.9|908|907|273
1693387200000|2023-08-30 09:20:00|908.4|907.4|908.1|907.1|908.6|907.6|907.6|906.6|397
1693387500000|2023-08-30 09:25:00|908|907|908.1|907.1|908.9|907.9|907.6|906.6|295
1693387800000|2023-08-30 09:30:00|908.3|907.3|908.8|907.8|908.8|907.8|905.6|904.6|1138
1693388100000|2023-08-30 09:35:00|908.4|907.4|908|907|908.6|907.6|907.4|906.4|434
1693388400000|2023-08-30 09:40:00|907.8|906.8|909|908|909.4|908.4|907.8|906.8|279
1693388700000|2023-08-30 09:45:00|908.9|907.9|907.9|906.9|908.9|907.9|907.6|906.6|405
1693389000000|2023-08-30 09:50:00|908.1|907.1|909.4|908.4|910.3|909.3|907.9|906.9|414
1693389300000|2023-08-30 09:55:00|909.3|908.3|909|908|909.8|908.8|908.6|907.6|263
1693389600000|2023-08-30 10:00:00|908.9|907.9|908.8|907.8|909.6|908.6|908.6|907.6|301
1693389900000|2023-08-30 10:05:00|908.6|907.6|908.8|907.8|909.6|908.6|908.4|907.4|79
1693390200000|2023-08-30 10:10:00|908.6|907.6|908.4|907.4|909.4|908.4|907.6|906.6|998
1693390500000|2023-08-30 10:15:00|908.3|907.3|912|911|912.1|911.1|908.1|907.1|418
1693390800000|2023-08-30 10:20:00|912.3|911.3|912.3|911.3|913|912|912.3|911.3|188
1693391100000|2023-08-30 10:25:00|912.1|911.1|912.5|911.5|913.4|912.4|912|911|268
1693391400000|2023-08-30 10:30:00|912.6|911.6|912.9|911.9|913.4|912.4|912.4|911.4|563
1693391700000|2023-08-30 10:35:00|913|912|912.9|911.9|913.4|912.4|912.1|911.1|702
1693392000000|2023-08-30 10:40:00|913|912|912.9|911.9|913.4|912.4|912.9|911.9|244
1693392300000|2023-08-30 10:45:00|912.6|911.6|912.6|911.6|913.4|912.4|912.1|911.1|173
1693392600000|2023-08-30 10:50:00|912.5|911.5|912.8|911.8|913.3|912.3|912.3|911.3|139
1693392900000|2023-08-30 10:55:00|912.9|911.9|913.6|912.6|914.1|913.1|912.6|911.6|372
1693393200000|2023-08-30 11:00:00|913.4|912.4|913.9|912.9|914.1|913.1|912.6|911.6|464
1693393500000|2023-08-30 11:05:00|914.1|913.1|914.1|913.1|914.3|913.3|913.5|912.5|203
1693393800000|2023-08-30 11:10:00|913.9|912.9|914.1|913.1|914.4|913.4|913.4|912.4|236
1693394100000|2023-08-30 11:15:00|914.3|913.3|913.4|912.4|914.3|913.3|913.1|912.1|212
1693394400000|2023-08-30 11:20:00|913.5|912.5|914.1|913.1|915.4|914.4|912.9|911.9|433
1693394700000|2023-08-30 11:25:00|914.3|913.3|914|913|914.6|913.6|913.8|912.8|111
1693395000000|2023-08-30 11:30:00|913.9|912.9|913.9|912.9|915|914|913.8|912.8|74
1693395300000|2023-08-30 11:35:00|914|913|914.1|913.1|914.1|913.1|913.8|912.8|18
1693395600000|2023-08-30 11:40:00|914.3|913.3|913.6|912.6|915|914|913.4|912.4|54
1693395900000|2023-08-30 11:45:00|913.5|912.5|914|913|914.6|913.6|913.1|912.1|95
1693396200000|2023-08-30 11:50:00|913.9|912.9|913.8|912.8|914.6|913.6|913.8|912.8|51
1693396500000|2023-08-30 11:55:00|913.6|912.6|913.6|912.6|914.1|913.1|913.4|912.4|98
1693396800000|2023-08-30 12:00:00|913.4|912.4|908.4|907.4|913.6|912.6|907.6|906.6|1244
1693397100000|2023-08-30 12:05:00|908.5|907.5|907.8|906.8|909|908|907.6|906.6|499
1693397400000|2023-08-30 12:10:00|907.6|906.6|908.5|907.5|908.8|907.8|907.6|906.6|872
1693397700000|2023-08-30 12:15:00|908.6|907.6|909.9|908.9|911.3|910.3|908.6|907.6|640
1693398000000|2023-08-30 12:20:00|910|909|908.8|907.8|910|909|908.8|907.8|208
1693398300000|2023-08-30 12:25:00|908.9|907.9|908.8|907.8|909.6|908.6|908.3|907.3|281
1693398600000|2023-08-30 12:30:00|908.9|907.9|907.1|906.1|909.4|908.4|906.6|905.6|581
1693398900000|2023-08-30 12:35:00|907.3|906.3|906.1|905.1|907.6|906.6|905.4|904.4|462
1693399200000|2023-08-30 12:40:00|906.3|905.3|906.5|905.5|906.6|905.6|905.4|904.4|209
1693399500000|2023-08-30 12:45:00|906.3|905.3|906.3|905.3|906.5|905.5|905.8|904.8|125
1693399800000|2023-08-30 12:50:00|906.4|905.4|906|905|907.4|906.4|905.8|904.8|298
1693400100000|2023-08-30 12:55:00|905.9|904.9|904.1|903.1|906.1|905.1|904.1|903.1|487
1693400400000|2023-08-30 13:00:00|904|903|907|906|907|906|903.5|902.5|539
1693400700000|2023-08-30 13:05:00|907.4|906.4|906.3|905.3|908.1|907.1|905.8|904.8|329
1693401000000|2023-08-30 13:10:00|906.5|905.5|904.8|903.8|906.5|905.5|904.8|903.8|288
1693401300000|2023-08-30 13:15:00|904.9|903.9|905.9|904.9|906.1|905.1|904.4|903.4|761
1693401600000|2023-08-30 13:20:00|905.8|904.8|904.1|903.1|905.8|904.8|903.9|902.9|991
1693401900000|2023-08-30 13:25:00|904|903|906.5|905.5|907|906|903.8|902.8|356
1693402200000|2023-08-30 13:30:00|906.4|905.4|904.5|903.5|907.1|906.1|903.9|902.9|755
1693402500000|2023-08-30 13:35:00|904.6|903.6|904.9|903.9|905.1|904.1|902.9|901.9|1436
1693402800000|2023-08-30 13:40:00|904.8|903.8|904.1|903.1|905|904|902.9|901.9|536
1693403100000|2023-08-30 13:45:00|904.3|903.3|903.4|902.4|906|905|902.5|901.5|2500
1693403400000|2023-08-30 13:50:00|903.5|902.5|902.5|901.5|903.6|902.6|900.5|899.5|2058
1693403700000|2023-08-30 13:55:00|902.4|901.4|901.6|900.6|902.8|901.8|901.1|900.1|1616
1693404000000|2023-08-30 14:00:00|901.8|900.8|904.8|903.8|904.9|903.9|899.6|898.6|668
1693404300000|2023-08-30 14:05:00|904.6|903.6|902.8|901.8|904.8|903.8|900.6|899.6|773
1693404600000|2023-08-30 14:10:00|902.5|901.5|899.8|898.8|902.5|901.5|899.1|898.1|933
1693404900000|2023-08-30 14:15:00|899.6|898.6|902.1|901.1|902.6|901.6|899.5|898.5|936
1693405200000|2023-08-30 14:20:00|902.4|901.4|900.5|899.5|903.4|902.4|900|899|352
1693405500000|2023-08-30 14:25:00|900.9|899.9|900.8|899.8|901.3|900.3|899.8|898.8|616
1693405800000|2023-08-30 14:30:00|903.4|900.4|902.9|901.9|904.4|903.4|901.3|899.9|1187
1693406100000|2023-08-30 14:35:00|903|902|900.9|899.9|903.6|902.6|900|899|805
1693406400000|2023-08-30 14:40:00|901|900|900.3|899.3|902|901|900|899|391
1693406700000|2023-08-30 14:45:00|900.1|899.1|895.5|894.5|900.3|899.3|894.4|893.4|1624
1693407000000|2023-08-30 14:50:00|895.4|894.4|897.5|896.5|898.8|897.8|893.6|892.6|1211
1693407300000|2023-08-30 14:55:00|897.6|896.6|895.3|894.3|897.8|896.8|894.9|893.9|741
1693407600000|2023-08-30 15:00:00|895.1|894.1|895.5|894.5|896|895|893.1|892.1|1485
1693407900000|2023-08-30 15:05:00|895.3|894.3|894.9|893.9|897|896|894|893|970
1693408200000|2023-08-30 15:10:00|895|894|892.6|891.6|895|894|892.3|891.3|1334
1693408500000|2023-08-30 15:15:00|892.3|891.3|889|888|893.4|892.4|888.9|887.9|1708
1693408800000|2023-08-30 15:20:00|888.9|887.9|882.8|881.8|888.9|887.9|882.4|881.4|4546
1693409100000|2023-08-30 15:25:00|882.6|881.6|881.6|880.6|883.4|882.4|880.8|879.8|4738
1693409400000|2023-08-30 15:30:00|881.8|880.8|884|883|885.4|884.4|881.3|880.3|2080
1693409700000|2023-08-30 15:35:00|884.1|883.1|888.3|887.3|888.6|887.6|883.4|882.4|1607
1693410000000|2023-08-30 15:40:00|888.4|887.4|890.3|889.3|891.3|890.3|888|887|1177
1693410300000|2023-08-30 15:45:00|890.4|889.4|891.9|890.9|893.4|892.4|890.4|889.4|909
1693410600000|2023-08-30 15:50:00|891.6|890.6|889|888|891.6|890.6|888.4|887.4|761
1693410900000|2023-08-30 15:55:00|888.9|887.9|888.5|887.5|890.1|889.1|888.1|887.1|592
1693411200000|2023-08-30 16:00:00|888.4|887.4|890.6|889.6|891|890|887.6|886.6|667
1693411500000|2023-08-30 16:05:00|890.5|889.5|886.6|885.6|890.9|889.9|886.5|885.5|633
1693411800000|2023-08-30 16:10:00|886.5|885.5|886.8|885.8|887.3|886.3|885.3|884.3|1019
1693412100000|2023-08-30 16:15:00|886.6|885.6|886|885|887.9|886.9|885.6|884.6|746
1693412400000|2023-08-30 16:20:00|885.9|884.9|888.4|887.4|889|888|885.8|884.8|302
1693412700000|2023-08-30 16:25:00|888.9|887.9|889.8|888.8|891|890|888.8|887.8|1007
1693413000000|2023-08-30 16:30:00|889.9|888.9|891.9|890.9|892.1|891.1|889.6|888.6|417
1693413300000|2023-08-30 16:35:00|892|891|891.3|890.3|892.4|891.4|890.3|889.3|839
1693413600000|2023-08-30 16:40:00|891.1|890.1|891.3|890.3|892.9|891.9|891.1|890.1|478
1693413900000|2023-08-30 16:45:00|891.1|890.1|892.4|891.4|892.4|891.4|890.9|889.9|808
1693414200000|2023-08-30 16:50:00|892.5|891.5|893.3|892.3|893.8|892.8|892.1|891.1|571
1693414500000|2023-08-30 16:55:00|893.4|892.4|891.5|890.5|893.6|892.6|890.8|889.8|222
1693414800000|2023-08-30 17:00:00|891.4|890.4|890.9|889.9|891.9|890.9|888.9|887.9|424
1693415100000|2023-08-30 17:05:00|890.8|889.8|890.4|889.4|890.9|889.9|889|888|158
1693415400000|2023-08-30 17:10:00|890.3|889.3|889.3|888.3|890.3|889.3|887.6|886.6|183
1693415700000|2023-08-30 17:15:00|888.9|887.9|888.5|887.5|889|888|887.9|886.9|116
1693416000000|2023-08-30 17:20:00|888.4|887.4|887.8|886.8|889.4|888.4|887.3|886.3|115
1693416300000|2023-08-30 17:25:00|887.9|886.9|887.3|886.3|888|887|886.5|885.5|134
1693416600000|2023-08-30 17:30:00|887.4|886.4|888.1|887.1|888.3|887.3|887.1|886.1|413
1693416900000|2023-08-30 17:35:00|888.3|887.3|886.9|885.9|888.5|887.5|886.8|885.8|201
1693417200000|2023-08-30 17:40:00|887.1|886.1|887.8|886.8|888.1|887.1|886.6|885.6|346
1693417500000|2023-08-30 17:45:00|887.6|886.6|886.6|885.6|888.5|887.5|886.3|885.3|208
1693417800000|2023-08-30 17:50:00|886.8|885.8|884.6|883.6|887.8|886.8|884.4|883.4|681
1693418100000|2023-08-30 17:55:00|884.5|883.5|884.5|883.5|885.3|884.3|884.1|883.1|945
1693418400000|2023-08-30 18:00:00|884.4|883.4|886.3|885.3|886.4|885.4|884.4|883.4|855
1693418700000|2023-08-30 18:05:00|886.1|885.1|884.6|883.6|886.1|885.1|884.4|883.4|875
1693419000000|2023-08-30 18:10:00|884.9|883.9|883.9|882.9|884.9|883.9|883.4|882.4|560
1693419300000|2023-08-30 18:15:00|884|883|883.9|882.9|885.4|884.4|883.1|882.1|733
1693419600000|2023-08-30 18:20:00|883.6|882.6|883.9|882.9|885|884|883.4|882.4|449
1693419900000|2023-08-30 18:25:00|884|883|886.5|885.5|886.8|885.8|882.9|881.9|1891
1693420200000|2023-08-30 18:30:00|886.6|885.6|886|885|886.9|885.9|885.4|884.4|287
1693420500000|2023-08-30 18:35:00|885.9|884.9|885.5|884.5|886|885|885.1|884.1|88
1693420800000|2023-08-30 18:40:00|885.4|884.4|887|886|887.1|886.1|885.1|884.1|118
1693421100000|2023-08-30 18:45:00|887.1|886.1|886.8|885.8|887.1|886.1|886.4|885.4|176
1693421400000|2023-08-30 18:50:00|886.9|885.9|885.9|884.9|886.9|885.9|885.8|884.8|22
1693421700000|2023-08-30 18:55:00|886|885|886.4|885.4|886.5|885.5|885.9|884.9|27
1693422000000|2023-08-30 19:00:00|886.5|885.5|886.8|885.8|886.8|885.8|886.4|885.4|19
1693422300000|2023-08-30 19:05:00|886.9|885.9|886.6|885.6|887|886|886.3|885.3|112
1693422600000|2023-08-30 19:10:00|886.5|885.5|885.6|884.6|886.9|885.9|885.5|884.5|111
1693422900000|2023-08-30 19:15:00|885.5|884.5|885.3|884.3|885.6|884.6|884.8|883.8|164
1693423200000|2023-08-30 19:20:00|885.4|884.4|885.4|884.4|885.6|884.6|885.1|884.1|30
1693423500000|2023-08-30 19:25:00|885.3|884.3|885.5|884.5|885.5|884.5|884.6|883.6|78
1693423800000|2023-08-30 19:30:00|885.6|884.6|885|884|885.6|884.6|884.9|883.9|49
1693424100000|2023-08-30 19:35:00|884.9|883.9|885|884|885.1|884.1|884.8|883.8|29
1693424400000|2023-08-30 19:40:00|885.1|884.1|884.9|883.9|885.1|884.1|884.5|883.5|73
1693424700000|2023-08-30 19:45:00|885|884|884.9|883.9|885|884|884.8|883.8|8
1693425000000|2023-08-30 19:50:00|884.8|883.8|884.9|883.9|885.1|884.1|884|883|58
1693425300000|2023-08-30 19:55:00|885|884|885|884|885.3|884.3|884.8|883.8|61
1693425600000|2023-08-30 20:00:00|885.1|884.1|885.1|884.1|885.5|884.5|885.1|884.1|12
1693425900000|2023-08-30 20:05:00|884.9|883.9|885|884|885.3|884.3|884.8|883.8|22
1693426200000|2023-08-30 20:10:00|885.1|884.1|884.9|883.9|885.1|884.1|884.6|883.6|93
1693426500000|2023-08-30 20:15:00|885|884|885.1|884.1|885.1|884.1|884.8|883.8|20
1693426800000|2023-08-30 20:20:00|885|884|885.1|884.1|885.1|884.1|885|884|1
1693427100000|2023-08-30 20:25:00|885|884|885.4|884.4|885.4|884.4|885|884|9
1693427400000|2023-08-30 20:30:00|885.5|884.5|885.4|884.4|885.5|884.5|884.9|883.9|18
1693427700000|2023-08-30 20:35:00|885.6|884.6|885.5|884.5|885.6|884.6|885.5|884.5|5
1693428000000|2023-08-30 20:40:00|885.6|884.6|885.3|884.3|885.6|884.6|885|884|9
1693428300000|2023-08-30 20:45:00|885.4|884.4|885.4|884.4|885.4|884.4|885.1|884.1|10
1693428600000|2023-08-30 20:50:00|885.5|884.5|885.8|884.8|885.9|884.9|885.4|884.4|12
1693428900000|2023-08-30 20:55:00|885.9|884.9|886.3|885.3|886.8|885.8|885.8|884.8|65
1693429200000|2023-08-30 21:00:00|887|884|887.3|884.3|887.3|884.3|887|884|0
1693430100000|2023-08-30 21:15:00|887.1|884.1|887.3|884.3|887.3|884.3|887.1|884.1|0
1693430400000|2023-08-30 21:20:00|887.4|884.4|887.5|884.5|887.5|884.5|887.4|884.4|0
1693431300000|2023-08-30 21:35:00|887.1|884.1|887.1|884.1|887.1|884.1|887.1|884.1|0
1693431900000|2023-08-30 21:45:00|887.3|884.3|887.3|884.3|887.3|884.3|887.3|884.3|0
1693443600000|2023-08-31 01:00:00|888.1|887.1|886.9|885.9|888.1|887.1|886.6|885.6|44
1693443900000|2023-08-31 01:05:00|887|886|887.6|886.6|887.6|886.6|886.8|885.8|20
1693444200000|2023-08-31 01:10:00|887.5|886.5|887.9|886.9|887.9|886.9|887.1|886.1|10
1693444500000|2023-08-31 01:15:00|887.8|886.8|887.3|886.3|887.9|886.9|887.1|886.1|3
1693444800000|2023-08-31 01:20:00|887.1|886.1|887|886|887.6|886.6|886.9|885.9|3
1693445100000|2023-08-31 01:25:00|886.9|885.9|886.9|885.9|886.9|885.9|886.6|885.6|7
1693445400000|2023-08-31 01:30:00|887.1|886.1|887.6|886.6|887.6|886.6|887|886|10
1693445700000|2023-08-31 01:35:00|887.9|886.9|887.3|886.3|887.9|886.9|887.1|886.1|4
1693446000000|2023-08-31 01:40:00|887.1|886.1|887.1|886.1|887.1|886.1|886.9|885.9|24
1693446300000|2023-08-31 01:45:00|887.4|886.4|887.1|886.1|887.6|886.6|887|886|13
1693446600000|2023-08-31 01:50:00|887.5|886.5|887.6|886.6|888.4|887.4|887.3|886.3|76
1693446900000|2023-08-31 01:55:00|887.4|886.4|886.8|885.8|887.4|886.4|886.8|885.8|0
1693447200000|2023-08-31 02:00:00|886.9|885.9|887|886|887|886|886.6|885.6|7
1693447500000|2023-08-31 02:05:00|886.9|885.9|886.9|885.9|887|886|886.8|885.8|1
1693447800000|2023-08-31 02:10:00|886.8|885.8|886.5|885.5|886.8|885.8|886.5|885.5|9
1693448100000|2023-08-31 02:15:00|886.6|885.6|886.8|885.8|886.8|885.8|886.3|885.3|2
1693448400000|2023-08-31 02:20:00|886.9|885.9|886.3|885.3|886.9|885.9|886.1|885.1|41
1693448700000|2023-08-31 02:25:00|886.1|885.1|886.1|885.1|886.1|885.1|886.1|885.1|1
1693449000000|2023-08-31 02:30:00|885.9|884.9|886.1|885.1|886.1|885.1|885.9|884.9|26
1693449300000|2023-08-31 02:35:00|886.3|885.3|886.3|885.3|886.3|885.3|886.3|885.3|21
1693449600000|2023-08-31 02:40:00|886.1|885.1|886.1|885.1|886.4|885.4|886.1|885.1|32
1693449900000|2023-08-31 02:45:00|886|885|885.4|884.4|886|885|885.1|884.1|96
1693450200000|2023-08-31 02:50:00|885.5|884.5|885.6|884.6|885.6|884.6|885.4|884.4|3
1693450500000|2023-08-31 02:55:00|885.4|884.4|886|885|886|885|885.4|884.4|12
1693450800000|2023-08-31 03:00:00|885.9|884.9|886.4|885.4|886.4|885.4|885.9|884.9|21
1693451100000|2023-08-31 03:05:00|886.1|885.1|886.1|885.1|886.4|885.4|886.1|885.1|119
1693451400000|2023-08-31 03:10:00|886.4|885.4|886.4|885.4|886.4|885.4|886.1|885.1|16
1693451700000|2023-08-31 03:15:00|886.3|885.3|886.4|885.4|886.4|885.4|886.1|885.1|10
1693452000000|2023-08-31 03:20:00|886.1|885.1|886.1|885.1|886.4|885.4|886.1|885.1|45
1693452300000|2023-08-31 03:25:00|886.4|885.4|885.4|884.4|886.4|885.4|885.4|884.4|78
1693452600000|2023-08-31 03:30:00|885.1|884.1|885.6|884.6|885.6|884.6|884.9|883.9|60
1693452900000|2023-08-31 03:35:00|885.8|884.8|885.4|884.4|885.8|884.8|885.4|884.4|4
1693453200000|2023-08-31 03:40:00|885.5|884.5|885.9|884.9|885.9|884.9|885.4|884.4|4
1693453500000|2023-08-31 03:45:00|886.1|885.1|886.1|885.1|886.1|885.1|886.1|885.1|1
1693453800000|2023-08-31 03:50:00|886.4|885.4|886.6|885.6|886.6|885.6|886.4|885.4|14
1693454100000|2023-08-31 03:55:00|886.1|885.1|886.9|885.9|887|886|886.1|885.1|19
1693454400000|2023-08-31 04:00:00|887|886|886.9|885.9|887|886|886.9|885.9|0
1693455000000|2023-08-31 04:10:00|887|886|887.3|886.3|887.3|886.3|887|886|8
1693455300000|2023-08-31 04:15:00|887.5|886.5|887.6|886.6|887.8|886.8|887.4|886.4|5
1693455600000|2023-08-31 04:20:00|887.4|886.4|887.4|886.4|887.5|886.5|887|886|15
1693455900000|2023-08-31 04:25:00|887.3|886.3|887.4|886.4|887.6|886.6|887.3|886.3|229
1693456200000|2023-08-31 04:30:00|887.6|886.6|887.3|886.3|887.6|886.6|887.3|886.3|18
1693456500000|2023-08-31 04:35:00|887.1|886.1|886.4|885.4|887.3|886.3|886.4|885.4|9
1693456800000|2023-08-31 04:40:00|886.3|885.3|886.6|885.6|886.6|885.6|886.1|885.1|17
1693457100000|2023-08-31 04:45:00|886.5|885.5|886.8|885.8|887.5|886.5|886.4|885.4|17
1693457400000|2023-08-31 04:50:00|886.9|885.9|887.1|886.1|887.5|886.5|886.9|885.9|15
1693457700000|2023-08-31 04:55:00|887.3|886.3|887.1|886.1|887.3|886.3|887.1|886.1|1
1693458000000|2023-08-31 05:00:00|887|886|887.4|886.4|887.4|886.4|887|886|13
1693458300000|2023-08-31 05:05:00|887|886|887.1|886.1|887.4|886.4|887|886|3
1693458600000|2023-08-31 05:10:00|887.4|886.4|887.6|886.6|887.8|886.8|887.3|886.3|13
1693458900000|2023-08-31 05:15:00|887.4|886.4|887.6|886.6|887.8|886.8|887.1|886.1|15
1693459200000|2023-08-31 05:20:00|887.4|886.4|887|886|887.4|886.4|887|886|8
1693459500000|2023-08-31 05:25:00|887.1|886.1|887.4|886.4|887.5|886.5|887|886|16
1693459800000|2023-08-31 05:30:00|887|886|887.4|886.4|887.5|886.5|886.9|885.9|33
1693460100000|2023-08-31 05:35:00|887.5|886.5|888.4|887.4|888.4|887.4|887.4|886.4|71
1693460400000|2023-08-31 05:40:00|888.3|887.3|888.4|887.4|888.4|887.4|888.1|887.1|9
1693460700000|2023-08-31 05:45:00|888.1|887.1|888.4|887.4|888.4|887.4|888.1|887.1|36
1693461000000|2023-08-31 05:50:00|888.1|887.1|887.1|886.1|888.3|887.3|887.1|886.1|16
1693461300000|2023-08-31 05:55:00|887|886|887.6|886.6|887.8|886.8|886.9|885.9|14
1693461600000|2023-08-31 06:00:00|887.8|886.8|888|887|888.4|887.4|887.5|886.5|44
1693461900000|2023-08-31 06:05:00|887.9|886.9|887.3|886.3|888|887|886.9|885.9|45
1693462200000|2023-08-31 06:10:00|887.4|886.4|887|886|887.5|886.5|886.9|885.9|36
1693462500000|2023-08-31 06:15:00|887.1|886.1|886.9|885.9|887.1|886.1|886|885|136
1693462800000|2023-08-31 06:20:00|886.8|885.8|886.3|885.3|886.9|885.9|886.1|885.1|41
1693463100000|2023-08-31 06:25:00|886.1|885.1|885|884|886.5|885.5|885|884|73
1693463400000|2023-08-31 06:30:00|884.9|883.9|885.5|884.5|886.3|885.3|884.9|883.9|116
1693463700000|2023-08-31 06:35:00|885.4|884.4|885.6|884.6|885.8|884.8|885.3|884.3|16
1693464000000|2023-08-31 06:40:00|886|885|887.1|886.1|887.3|886.3|885.3|884.3|111
1693464300000|2023-08-31 06:45:00|887.3|886.3|887.4|886.4|887.6|886.6|887.1|886.1|116
1693464600000|2023-08-31 06:50:00|887.3|886.3|887.3|886.3|887.9|886.9|886.9|885.9|134
1693464900000|2023-08-31 06:55:00|887.1|886.1|886.3|885.3|887.5|886.5|886.3|885.3|91
1693465200000|2023-08-31 07:00:00|886.4|885.4|885.6|884.6|887|886|885.3|884.3|151
1693465500000|2023-08-31 07:05:00|885.4|884.4|885.6|884.6|885.9|884.9|885.1|884.1|103
1693465800000|2023-08-31 07:10:00|885.5|884.5|885|884|885.5|884.5|884.4|883.4|221
1693466100000|2023-08-31 07:15:00|884.9|883.9|887.5|886.5|888.3|887.3|884.9|883.9|609
1693466400000|2023-08-31 07:20:00|887.6|886.6|887.1|886.1|887.9|886.9|887|886|159
1693466700000|2023-08-31 07:25:00|886.9|885.9|885.9|884.9|887.6|886.6|885.4|884.4|266
1693467000000|2023-08-31 07:30:00|885.8|884.8|888.5|887.5|888.9|887.9|885.6|884.6|473
1693467300000|2023-08-31 07:35:00|888.6|887.6|889.9|888.9|890|889|888.6|887.6|222
1693467600000|2023-08-31 07:40:00|889.8|888.8|888.6|887.6|889.9|888.9|888|887|280
1693467900000|2023-08-31 07:45:00|888.5|887.5|888.3|887.3|888.6|887.6|887.9|886.9|122
1693468200000|2023-08-31 07:50:00|888.4|887.4|889.9|888.9|890.1|889.1|888.4|887.4|188
1693468500000|2023-08-31 07:55:00|890|889|891.9|890.9|892.1|891.1|889.9|888.9|859
1693468800000|2023-08-31 08:00:00|891.6|890.6|889.8|888.8|892.1|891.1|889.3|888.3|609
1693469100000|2023-08-31 08:05:00|889.9|888.9|888.8|887.8|889.9|888.9|888.6|887.6|338
1693469400000|2023-08-31 08:10:00|889|888|889|888|889.4|888.4|888.3|887.3|84
1693469700000|2023-08-31 08:15:00|889.1|888.1|888.9|887.9|890.6|889.6|888.1|887.1|247
1693470000000|2023-08-31 08:20:00|888.8|887.8|886.8|885.8|889.1|888.1|886.6|885.6|285
1693470300000|2023-08-31 08:25:00|886.6|885.6|891|890|891.9|890.9|886.6|885.6|1102
1693470600000|2023-08-31 08:30:00|890.8|889.8|890.5|889.5|891|890|889.1|888.1|772
1693470900000|2023-08-31 08:35:00|890.4|889.4|890.4|889.4|890.6|889.6|889|888|864
1693471200000|2023-08-31 08:40:00|890.3|889.3|888.9|887.9|890.5|889.5|888|887|201
1693471500000|2023-08-31 08:45:00|888.8|887.8|886.8|885.8|888.8|887.8|886.4|885.4|451
1693471800000|2023-08-31 08:50:00|886.9|885.9|887.3|886.3|887.3|886.3|886.1|885.1|307
1693472100000|2023-08-31 08:55:00|887.4|886.4|888.5|887.5|888.6|887.6|887|886|206
1693472400000|2023-08-31 09:00:00|888.6|887.6|887.6|886.6|888.8|887.8|887.5|886.5|281
1693472700000|2023-08-31 09:05:00|887.8|886.8|885.5|884.5|888|887|885.1|884.1|285
1693473000000|2023-08-31 09:10:00|885.4|884.4|885.4|884.4|885.9|884.9|885|884|344
1693473300000|2023-08-31 09:15:00|885.5|884.5|886.5|885.5|887.4|886.4|885.4|884.4|280
1693473600000|2023-08-31 09:20:00|886.6|885.6|887|886|887.4|886.4|886.5|885.5|129
1693473900000|2023-08-31 09:25:00|886.9|885.9|887.9|886.9|888.3|887.3|886.9|885.9|165
1693474200000|2023-08-31 09:30:00|888|887|888.8|887.8|889.4|888.4|887.9|886.9|519
1693474500000|2023-08-31 09:35:00|888.6|887.6|887|886|888.6|887.6|886.9|885.9|205
1693474800000|2023-08-31 09:40:00|887.1|886.1|887|886|888|887|887|886|114
1693475100000|2023-08-31 09:45:00|887.1|886.1|886|885|887.6|886.6|885.9|884.9|300
1693475400000|2023-08-31 09:50:00|886.1|885.1|885.6|884.6|886.1|885.1|884.8|883.8|503
1693475700000|2023-08-31 09:55:00|885.3|884.3|885|884|885.6|884.6|884.1|883.1|1184
1693476000000|2023-08-31 10:00:00|885.1|884.1|883.4|882.4|886.1|885.1|882.9|881.9|970
1693476300000|2023-08-31 10:05:00|883.5|882.5|883.4|882.4|883.9|882.9|883|882|440
1693476600000|2023-08-31 10:10:00|883.5|882.5|882.3|881.3|883.6|882.6|882.3|881.3|274
1693476900000|2023-08-31 10:15:00|882.1|881.1|883.4|882.4|883.4|882.4|881.3|880.3|247
1693477200000|2023-08-31 10:20:00|883.1|882.1|883.6|882.6|884.6|883.6|882.8|881.8|508
1693477500000|2023-08-31 10:25:00|883.4|882.4|882.6|881.6|883.4|882.4|882.5|881.5|83
1693477800000|2023-08-31 10:30:00|882.8|881.8|883.6|882.6|883.9|882.9|882.4|881.4|225
1693478100000|2023-08-31 10:35:00|883.5|882.5|883.5|882.5|884.9|883.9|883.5|882.5|426
1693478400000|2023-08-31 10:40:00|883.6|882.6|883.6|882.6|884.1|883.1|882.9|881.9|340
1693478700000|2023-08-31 10:45:00|884|883|884.8|883.8|885.1|884.1|883.6|882.6|749
1693479000000|2023-08-31 10:50:00|884.9|883.9|885.3|884.3|885.9|884.9|884.6|883.6|303
1693479300000|2023-08-31 10:55:00|885.1|884.1|885.6|884.6|886.4|885.4|885.1|884.1|453
1693479600000|2023-08-31 11:00:00|885.8|884.8|887.5|886.5|887.5|886.5|885.3|884.3|499
1693479900000|2023-08-31 11:05:00|887.4|886.4|888.1|887.1|888.3|887.3|886.5|885.5|307
1693480200000|2023-08-31 11:10:00|888.4|887.4|888.6|887.6|888.9|887.9|888|887|102
1693480500000|2023-08-31 11:15:00|888.9|887.9|888.8|887.8|889.1|888.1|888.1|887.1|210
1693480800000|2023-08-31 11:20:00|888.9|887.9|889.4|888.4|889.4|888.4|888.6|887.6|299
1693481100000|2023-08-31 11:25:00|889.6|888.6|890.1|889.1|890.6|889.6|889.5|888.5|347
1693481400000|2023-08-31 11:30:00|890.3|889.3|888.6|887.6|890.5|889.5|888.4|887.4|88
1693481700000|2023-08-31 11:35:00|888.8|887.8|888|887|889|888|887.9|886.9|90
1693482000000|2023-08-31 11:40:00|887.9|886.9|888.4|887.4|889.1|888.1|887.8|886.8|106
1693482300000|2023-08-31 11:45:00|888.6|887.6|887.1|886.1|889|888|887.1|886.1|117
1693482600000|2023-08-31 11:50:00|887|886|887.4|886.4|887.6|886.6|886.8|885.8|103
1693482900000|2023-08-31 11:55:00|887.1|886.1|886.3|885.3|887.3|886.3|886.1|885.1|257
1693483200000|2023-08-31 12:00:00|886.4|885.4|885.3|884.3|886.4|885.4|883.5|882.5|516
1693483500000|2023-08-31 12:05:00|885.6|884.6|885.3|884.3|886.9|885.9|885.3|884.3|128
1693483800000|2023-08-31 12:10:00|885.1|884.1|883.6|882.6|886|885|883.3|882.3|375
1693484100000|2023-08-31 12:15:00|883.9|882.9|882.8|881.8|883.9|882.9|881.6|880.6|787
1693484400000|2023-08-31 12:20:00|882.9|881.9|881|880|882.9|881.9|880.6|879.6|322
1693484700000|2023-08-31 12:25:00|880.9|879.9|882|881|882.4|881.4|880.9|879.9|291
1693485000000|2023-08-31 12:30:00|881.9|880.9|881.4|880.4|882.5|881.5|881.3|880.3|886
1693485300000|2023-08-31 12:35:00|881.5|880.5|884.3|883.3|884.4|883.4|880.5|879.5|959
1693485600000|2023-08-31 12:40:00|884.4|883.4|885.4|884.4|886.1|885.1|883.8|882.8|630
1693485900000|2023-08-31 12:45:00|885.5|884.5|887.8|886.8|887.9|886.9|885.4|884.4|831
1693486200000|2023-08-31 12:50:00|887.9|886.9|888.1|887.1|888.9|887.9|887.5|886.5|500
1693486500000|2023-08-31 12:55:00|888|887|887.6|886.6|888.6|887.6|887.3|886.3|455
1693486800000|2023-08-31 13:00:00|886.9|885.9|884.9|883.9|887.1|886.1|883.3|882.3|1337
1693487100000|2023-08-31 13:05:00|885|884|883.4|882.4|885|884|880.8|879.8|1252
1693487400000|2023-08-31 13:10:00|883.1|882.1|885.4|884.4|886.5|885.5|883.1|882.1|366
1693487700000|2023-08-31 13:15:00|885.1|884.1|885|884|886|885|883.5|882.5|846
1693488000000|2023-08-31 13:20:00|885.3|884.3|885.8|884.8|886.3|885.3|884.3|883.3|285
1693488300000|2023-08-31 13:25:00|885.6|884.6|882.4|881.4|885.9|884.9|880.4|879.4|1546
1693488600000|2023-08-31 13:30:00|882.3|881.3|881.4|880.4|882.4|881.4|880|879|590
1693488900000|2023-08-31 13:35:00|881.3|880.3|878.8|877.8|881.8|880.8|878.6|877.6|521
1693489200000|2023-08-31 13:40:00|878.9|877.9|877.1|876.1|879.5|878.5|877.1|876.1|1484
1693489500000|2023-08-31 13:45:00|877|876|877.9|876.9|878.8|877.8|876.9|875.9|670
1693489800000|2023-08-31 13:50:00|877.8|876.8|881.4|880.4|882.9|881.9|877.8|876.8|997
1693490100000|2023-08-31 13:55:00|881.5|880.5|878.9|877.9|881.8|880.8|878.5|877.5|835
1693490400000|2023-08-31 14:00:00|879.3|878.3|880.1|879.1|881.1|880.1|878.6|877.6|278
1693490700000|2023-08-31 14:05:00|880|879|879.1|878.1|881.9|880.9|878.9|877.9|291
1693491000000|2023-08-31 14:10:00|879.3|878.3|876.9|875.9|879.6|878.6|876.4|875.4|813
1693491300000|2023-08-31 14:15:00|876.6|875.6|875.6|874.6|876.9|875.9|874.9|873.9|1337
1693491600000|2023-08-31 14:20:00|875.5|874.5|878.6|877.6|878.9|877.9|875.1|874.1|344
1693491900000|2023-08-31 14:25:00|878.9|877.9|881.1|880.1|881.6|880.6|878.1|877.1|652
1693492200000|2023-08-31 14:30:00|881.3|880.3|882.5|881.5|882.9|881.9|879|878|986
1693492500000|2023-08-31 14:35:00|882.8|881.8|888|887|888.3|887.3|882.8|881.8|1356
1693492800000|2023-08-31 14:40:00|888.1|887.1|888.6|887.6|889.5|888.5|886.9|885.9|1012
1693493100000|2023-08-31 14:45:00|888.5|887.5|888.3|887.3|891.8|890.8|888|887|1468
1693493400000|2023-08-31 14:50:00|888.4|887.4|890.8|889.8|890.9|889.9|887.5|886.5|724
1693493700000|2023-08-31 14:55:00|890.3|889.3|889.9|888.9|891.1|890.1|888.6|887.6|780
1693494000000|2023-08-31 15:00:00|890.1|889.1|887.9|886.9|891.4|890.4|887.9|886.9|1047
1693494300000|2023-08-31 15:05:00|888|887|884.5|883.5|888|887|883.6|882.6|1417
1693494600000|2023-08-31 15:10:00|884.4|883.4|884.1|883.1|886.3|885.3|883|882|1083
1693494900000|2023-08-31 15:15:00|884|883|885.6|884.6|887.1|886.1|883.5|882.5|2439
1693495200000|2023-08-31 15:20:00|885.5|884.5|887.1|886.1|887.6|886.6|885.5|884.5|1296
1693495500000|2023-08-31 15:25:00|887.3|886.3|884.1|883.1|888.6|887.6|883.1|882.1|3062
1693495800000|2023-08-31 15:30:00|884.3|883.3|884.5|883.5|886.1|885.1|882.6|881.6|1049
1693496100000|2023-08-31 15:35:00|884.4|883.4|881.3|880.3|884.9|883.9|880.4|879.4|468
1693496400000|2023-08-31 15:40:00|881.1|880.1|879.9|878.9|882.6|881.6|879.5|878.5|290
1693496700000|2023-08-31 15:45:00|879.6|878.6|880.8|879.8|882|881|879.6|878.6|690
1693497000000|2023-08-31 15:50:00|880.6|879.6|881.5|880.5|882.3|881.3|879.5|878.5|622
1693497300000|2023-08-31 15:55:00|881.3|880.3|880.9|879.9|881.5|880.5|880.4|879.4|180
1693497600000|2023-08-31 16:00:00|880.8|879.8|882.1|881.1|882.1|881.1|880.4|879.4|302
1693497900000|2023-08-31 16:05:00|882|881|883.4|882.4|883.6|882.6|881.3|880.3|266
1693498200000|2023-08-31 16:10:00|883.1|882.1|883.1|882.1|883.6|882.6|882.4|881.4|154
1693498500000|2023-08-31 16:15:00|883|882|884.9|883.9|884.9|883.9|882.6|881.6|272
1693498800000|2023-08-31 16:20:00|884.8|883.8|884.6|883.6|886.3|885.3|884.3|883.3|458
1693499100000|2023-08-31 16:25:00|884.5|883.5|881.9|880.9|884.9|883.9|881.3|880.3|327
1693499400000|2023-08-31 16:30:00|881.6|880.6|881.4|880.4|881.9|880.9|880.5|879.5|415
1693499700000|2023-08-31 16:35:00|881.3|880.3|881.5|880.5|882|881|880.4|879.4|138
1693500000000|2023-08-31 16:40:00|881.4|880.4|881|880|881.8|880.8|880.8|879.8|112
1693500300000|2023-08-31 16:45:00|880.9|879.9|883.8|882.8|883.8|882.8|880.6|879.6|254
1693500600000|2023-08-31 16:50:00|883.9|882.9|885.9|884.9|886.3|885.3|883.9|882.9|172
1693500900000|2023-08-31 16:55:00|886|885|886|885|886.5|885.5|884.5|883.5|147
1693501200000|2023-08-31 17:00:00|885.9|884.9|887.5|886.5|888.1|887.1|885.5|884.5|184
1693501500000|2023-08-31 17:05:00|887.6|886.6|887.3|886.3|887.8|886.8|886.8|885.8|65
1693501800000|2023-08-31 17:10:00|887.1|886.1|888.4|887.4|888.4|887.4|886.9|885.9|105
1693502100000|2023-08-31 17:15:00|888.1|887.1|888.5|887.5|888.9|887.9|887.3|886.3|1091
1693502400000|2023-08-31 17:20:00|888.4|887.4|889.3|888.3|889.4|888.4|887.9|886.9|84
1693502700000|2023-08-31 17:25:00|889.4|888.4|891.8|890.8|892.4|891.4|889.4|888.4|1010
1693503000000|2023-08-31 17:30:00|891.9|890.9|893|892|893.9|892.9|891.6|890.6|655
1693503300000|2023-08-31 17:35:00|893.1|892.1|891.8|890.8|893.9|892.9|891.4|890.4|163
1693503600000|2023-08-31 17:40:00|891.5|890.5|890.8|889.8|892.3|891.3|889.9|888.9|334
1693503900000|2023-08-31 17:45:00|890.6|889.6|892.9|891.9|893|892|890.4|889.4|112
1693504200000|2023-08-31 17:50:00|893|892|892.4|891.4|893.4|892.4|891.3|890.3|379
1693504500000|2023-08-31 17:55:00|892.1|891.1|892.6|891.6|892.9|891.9|891.3|890.3|219
1693504800000|2023-08-31 18:00:00|892.5|891.5|892.8|891.8|893.5|892.5|892.1|891.1|95
1693505100000|2023-08-31 18:05:00|893|892|897.1|896.1|897.3|896.3|893|892|565
1693505400000|2023-08-31 18:10:00|897|896|899.1|898.1|899.6|898.6|896.8|895.8|682
1693505700000|2023-08-31 18:15:00|898.8|897.8|896.3|895.3|899.1|898.1|896.1|895.1|589
1693506000000|2023-08-31 18:20:00|896|895|893.4|892.4|896.3|895.3|893.3|892.3|561
1693506300000|2023-08-31 18:25:00|893.5|892.5|896.9|895.9|898.3|897.3|893.5|892.5|1040
1693506600000|2023-08-31 18:30:00|897|896|897.6|896.6|897.8|896.8|896.4|895.4|364
1693506900000|2023-08-31 18:35:00|897.8|896.8|897.6|896.6|898.5|897.5|897|896|502
1693507200000|2023-08-31 18:40:00|897.8|896.8|897.8|896.8|898.1|897.1|897.4|896.4|63
1693507500000|2023-08-31 18:45:00|897.6|896.6|897.6|896.6|897.9|896.9|897.1|896.1|33
1693507800000|2023-08-31 18:50:00|897.4|896.4|897.6|896.6|897.6|896.6|897.1|896.1|35
1693508100000|2023-08-31 18:55:00|897.8|896.8|897.3|896.3|898.1|897.1|897.3|896.3|37
1693508400000|2023-08-31 19:00:00|897|896|898|897|898.4|897.4|896.9|895.9|221
1693508700000|2023-08-31 19:05:00|897.9|896.9|898|897|898.3|897.3|897.8|896.8|82
1693509000000|2023-08-31 19:10:00|898.1|897.1|897.8|896.8|898.1|897.1|897.3|896.3|97
1693509300000|2023-08-31 19:15:00|897.9|896.9|897.8|896.8|898.1|897.1|897.5|896.5|49
1693509600000|2023-08-31 19:20:00|897.9|896.9|897.5|896.5|898|897|897.4|896.4|28
1693509900000|2023-08-31 19:25:00|897.4|896.4|897|896|897.8|896.8|896.8|895.8|26
1693510200000|2023-08-31 19:30:00|896.8|895.8|897|896|897.3|896.3|896.8|895.8|14
1693510500000|2023-08-31 19:35:00|896.9|895.9|897|896|897.1|896.1|896.6|895.6|26
1693510800000|2023-08-31 19:40:00|896.9|895.9|897|896|897.1|896.1|896.9|895.9|18
1693511100000|2023-08-31 19:45:00|897.1|896.1|897.4|896.4|897.4|896.4|896.9|895.9|49
1693511400000|2023-08-31 19:50:00|897.6|896.6|897.1|896.1|897.9|896.9|897|896|69
1693511700000|2023-08-31 19:55:00|897|896|897|896|897.6|896.6|896.8|895.8|62
1693512000000|2023-08-31 20:00:00|897.1|896.1|896.9|895.9|897.1|896.1|896.6|895.6|51
1693512300000|2023-08-31 20:05:00|897|896|898|897|898|897|896.9|895.9|19
1693512600000|2023-08-31 20:10:00|897.9|896.9|897.5|896.5|898|897|897.4|896.4|18
1693512900000|2023-08-31 20:15:00|897.4|896.4|897.4|896.4|897.8|896.8|897.3|896.3|4
1693513200000|2023-08-31 20:20:00|897.3|896.3|898|897|898.1|897.1|897.1|896.1|66
1693513500000|2023-08-31 20:25:00|897.9|896.9|897.9|896.9|898|897|897.8|896.8|3
1693513800000|2023-08-31 20:30:00|897.6|896.6|897.4|896.4|897.8|896.8|897|896|8
1693514100000|2023-08-31 20:35:00|897.5|896.5|897|896|897.6|896.6|896.9|895.9|7
1693514400000|2023-08-31 20:40:00|897.3|896.3|897|896|897.3|896.3|896.4|895.4|18
1693514700000|2023-08-31 20:45:00|897.1|896.1|896.8|895.8|897.1|896.1|896.5|895.5|12
1693515000000|2023-08-31 20:50:00|896.9|895.9|898|897|898|897|896.8|895.8|10
1693515300000|2023-08-31 20:55:00|897.8|896.8|897.8|896.8|897.9|896.9|897|896|40
1693515600000|2023-08-31 21:00:00|898.1|895.1|898.1|895.1|898.3|895.3|898.1|895.1|1
1693516500000|2023-08-31 21:15:00|897.9|894.9|897.8|894.8|897.9|894.9|897.8|894.8|0
1693517400000|2023-08-31 21:30:00|897.6|894.6|897.6|894.6|897.6|894.6|897.6|894.6|0
1693518600000|2023-08-31 21:50:00|897.5|894.5|898|895|898|895|897.5|894.5|0
1693530000000|2023-09-01 01:00:00|897.4|896.4|898.8|897.8|899.1|898.1|897.4|896.4|53
1693530300000|2023-09-01 01:05:00|898.6|897.6|898.4|897.4|899|898|898.4|897.4|7
1693530600000|2023-09-01 01:10:00|898.5|897.5|899|898|899.1|898.1|898.4|897.4|10
1693530900000|2023-09-01 01:15:00|898.9|897.9|899.4|898.4|899.9|898.9|898.9|897.9|33
1693531200000|2023-09-01 01:20:00|899.5|898.5|900|899|900.1|899.1|899.1|898.1|27
1693531500000|2023-09-01 01:25:00|900.1|899.1|899.9|898.9|900.4|899.4|899.9|898.9|12
1693531800000|2023-09-01 01:30:00|900.1|899.1|899.3|898.3|900.1|899.1|899.3|898.3|18
1693532100000|2023-09-01 01:35:00|899.4|898.4|900.4|899.4|900.5|899.5|899.3|898.3|43
1693532400000|2023-09-01 01:40:00|900.6|899.6|900.9|899.9|901.3|900.3|900.6|899.6|57
1693532700000|2023-09-01 01:45:00|901|900|901.1|900.1|901.3|900.3|900.8|899.8|48
1693533000000|2023-09-01 01:50:00|901.3|900.3|901.6|900.6|901.9|900.9|901.1|900.1|141
1693533300000|2023-09-01 01:55:00|901.8|900.8|901.6|900.6|901.8|900.8|901.6|900.6|3
1693533600000|2023-09-01 02:00:00|901.8|900.8|901.8|900.8|901.9|900.9|901.6|900.6|8
1693533900000|2023-09-01 02:05:00|901.9|900.9|901.6|900.6|901.9|900.9|901.6|900.6|18
1693534200000|2023-09-01 02:10:00|901.9|900.9|902|901|902.4|901.4|901.9|900.9|20
1693534500000|2023-09-01 02:15:00|901.9|900.9|901.9|900.9|901.9|900.9|901.9|900.9|0
1693534800000|2023-09-01 02:20:00|902|901|902|901|902.1|901.1|901.9|900.9|11
1693535100000|2023-09-01 02:25:00|902.1|901.1|902|901|902.1|901.1|902|901|2
1693535400000|2023-09-01 02:30:00|901.9|900.9|902.1|901.1|902.3|901.3|901.9|900.9|1
1693535700000|2023-09-01 02:35:00|902|901|901.9|900.9|902.1|901.1|901.9|900.9|4
1693536000000|2023-09-01 02:40:00|902|901|900.8|899.8|902|901|900.6|899.6|17
1693536300000|2023-09-01 02:45:00|900.6|899.6|900.6|899.6|901|900|900.4|899.4|38
1693536600000|2023-09-01 02:50:00|900.5|899.5|900.1|899.1|900.6|899.6|900|899|7
1693536900000|2023-09-01 02:55:00|900|899|900.1|899.1|900.4|899.4|899.9|898.9|5
1693537200000|2023-09-01 03:00:00|900.3|899.3|900.4|899.4|900.8|899.8|900.3|899.3|3
1693537500000|2023-09-01 03:05:00|900.6|899.6|900.3|899.3|900.6|899.6|899.9|898.9|7
1693537800000|2023-09-01 03:10:00|900.4|899.4|900.4|899.4|900.9|899.9|900.4|899.4|19
1693538100000|2023-09-01 03:15:00|900.3|899.3|900.8|899.8|900.8|899.8|900.3|899.3|2
1693538400000|2023-09-01 03:20:00|900.9|899.9|900.8|899.8|900.9|899.9|900.5|899.5|0
1693538700000|2023-09-01 03:25:00|900.9|899.9|900.5|899.5|900.9|899.9|900.4|899.4|2
1693539000000|2023-09-01 03:30:00|900.6|899.6|900.9|899.9|900.9|899.9|900.4|899.4|4
1693539300000|2023-09-01 03:35:00|900.8|899.8|900.5|899.5|900.8|899.8|900.5|899.5|69
1693539600000|2023-09-01 03:40:00|900.6|899.6|900.6|899.6|900.6|899.6|900.6|899.6|0
1693539900000|2023-09-01 03:45:00|900.4|899.4|900.8|899.8|900.8|899.8|900.4|899.4|5
1693540200000|2023-09-01 03:50:00|900.9|899.9|900.9|899.9|900.9|899.9|900.9|899.9|0
1693540500000|2023-09-01 03:55:00|900.6|899.6|900.9|899.9|900.9|899.9|900.5|899.5|13
1693540800000|2023-09-01 04:00:00|||||||||2
1693541100000|2023-09-01 04:05:00|||||||||2
1693541400000|2023-09-01 04:10:00|901.1|900.1|900.9|899.9|901.1|900.1|900.9|899.9|4
1693541700000|2023-09-01 04:15:00|901|900|901.1|900.1|901.1|900.1|900.6|899.6|15
1693542000000|2023-09-01 04:20:00|901|900|901|900|901.1|900.1|900.9|899.9|5
1693542300000|2023-09-01 04:25:00|900.9|899.9|901|900|901|900|900.9|899.9|2
1693542600000|2023-09-01 04:30:00|901.1|900.1|901.4|900.4|901.5|900.5|901|900|5
1693542900000|2023-09-01 04:35:00|901.1|900.1|901.5|900.5|901.5|900.5|901.1|900.1|2
1693543200000|2023-09-01 04:40:00|||||||||4
1693543500000|2023-09-01 04:45:00|901.4|900.4|901.4|900.4|901.5|900.5|901.1|900.1|3
1693543800000|2023-09-01 04:50:00|901.5|900.5|901.5|900.5|901.5|900.5|901.3|900.3|0
1693544400000|2023-09-01 05:00:00|901.8|900.8|902.4|901.4|902.5|901.5|901.8|900.8|4
1693544700000|2023-09-01 05:05:00|902|901|902.8|901.8|902.8|901.8|902|901|72
1693545000000|2023-09-01 05:10:00|902.9|901.9|902.1|901.1|902.9|901.9|902.1|901.1|20
1693545300000|2023-09-01 05:15:00|902|901|902|901|902.3|901.3|901.9|900.9|11
1693545600000|2023-09-01 05:20:00|902.1|901.1|902.4|901.4|902.4|901.4|901.8|900.8|57
1693545900000|2023-09-01 05:25:00|902.5|901.5|902.6|901.6|902.6|901.6|902.3|901.3|7
1693546200000|2023-09-01 05:30:00|902.8|901.8|903|902|903|902|902.4|901.4|6
1693546500000|2023-09-01 05:35:00|902.9|901.9|903.8|902.8|904.1|903.1|902.9|901.9|81
1693546800000|2023-09-01 05:40:00|903.6|902.6|903.9|902.9|904|903|903.6|902.6|1
1693547100000|2023-09-01 05:45:00|903.8|902.8|904|903|904|903|903.6|902.6|61
1693547400000|2023-09-01 05:50:00|903.9|902.9|900.9|899.9|904|903|899.5|898.5|122
1693547700000|2023-09-01 05:55:00|901|900|900.6|899.6|901.3|900.3|900.4|899.4|26
1693548000000|2023-09-01 06:00:00|900.8|899.8|902.6|901.6|902.8|901.8|900.8|899.8|38
1693548300000|2023-09-01 06:05:00|902.8|901.8|903.5|902.5|903.5|902.5|902.6|901.6|31
1693548600000|2023-09-01 06:10:00|903.4|902.4|907.8|906.8|908.6|907.6|903.4|902.4|525
1693548900000|2023-09-01 06:15:00|908|907|908.8|907.8|909|908|907.9|906.9|117
1693549200000|2023-09-01 06:20:00|908.6|907.6|907.3|906.3|908.8|907.8|906.9|905.9|73
1693549500000|2023-09-01 06:25:00|907.1|906.1|906|905|907.4|906.4|905.8|904.8|278
1693549800000|2023-09-01 06:30:00|905.9|904.9|906.3|905.3|907|906|905.9|904.9|277
1693550100000|2023-09-01 06:35:00|905.8|904.8|905.6|904.6|906.1|905.1|905.3|904.3|249
1693550400000|2023-09-01 06:40:00|905.5|904.5|906.3|905.3|906.3|905.3|905.3|904.3|190
1693550700000|2023-09-01 06:45:00|906.1|905.1|905.9|904.9|906.4|905.4|905.8|904.8|81
1693551000000|2023-09-01 06:50:00|905.8|904.8|905.9|904.9|906.4|905.4|905.8|904.8|202
1693551300000|2023-09-01 06:55:00|906|905|905.5|904.5|906|905|905|904|119
1693551600000|2023-09-01 07:00:00|905.6|904.6|907.1|906.1|907.1|906.1|905.1|904.1|183
1693551900000|2023-09-01 07:05:00|907.4|906.4|907.9|906.9|909|908|907.4|906.4|736
1693552200000|2023-09-01 07:10:00|907.8|906.8|909.9|908.9|911.8|910.8|907.8|906.8|881
1693552500000|2023-09-01 07:15:00|909.6|908.6|912.3|911.3|912.6|911.6|909.6|908.6|421
1693552800000|2023-09-01 07:20:00|912.5|911.5|911.5|910.5|912.8|911.8|911.4|910.4|417
1693553100000|2023-09-01 07:25:00|911.4|910.4|908.9|907.9|911.6|910.6|908.4|907.4|414
1693553400000|2023-09-01 07:30:00|909.1|908.1|911.6|910.6|911.8|910.8|908.9|907.9|189
1693553700000|2023-09-01 07:35:00|911.9|910.9|910.5|909.5|912.1|911.1|910|909|347
1693554000000|2023-09-01 07:40:00|910.3|909.3|911.8|910.8|912|911|910|909|551
1693554300000|2023-09-01 07:45:00|911.6|910.6|910.1|909.1|912.3|911.3|909.6|908.6|263
1693554600000|2023-09-01 07:50:00|910|909|910.5|909.5|910.9|909.9|909.5|908.5|180
1693554900000|2023-09-01 07:55:00|910.4|909.4|910.5|909.5|911.1|910.1|909.9|908.9|213
1693555200000|2023-09-01 08:00:00|910.3|909.3|908.5|907.5|910.4|909.4|908.3|907.3|336
1693555500000|2023-09-01 08:05:00|908.6|907.6|910.6|909.6|910.6|909.6|908.6|907.6|77
1693555800000|2023-09-01 08:10:00|911|910|910.6|909.6|911.1|910.1|909.5|908.5|147
1693556100000|2023-09-01 08:15:00|910.5|909.5|911.9|910.9|912.1|911.1|910.4|909.4|458
1693556400000|2023-09-01 08:20:00|911.8|910.8|910.9|909.9|912.1|911.1|910.6|909.6|247
1693556700000|2023-09-01 08:25:00|911|910|910.9|909.9|911.5|910.5|910|909|337
1693557000000|2023-09-01 08:30:00|911|910|910.9|909.9|911.4|910.4|909.8|908.8|253
1693557300000|2023-09-01 08:35:00|911|910|912|911|912|911|909.6|908.6|233
1693557600000|2023-09-01 08:40:00|911.9|910.9|912|911|912.4|911.4|910.9|909.9|190
1693557900000|2023-09-01 08:45:00|912.1|911.1|913.9|912.9|915.1|914.1|911.3|910.3|882
1693558200000|2023-09-01 08:50:00|914|913|911.8|910.8|914.1|913.1|911.8|910.8|355
1693558500000|2023-09-01 08:55:00|911.6|910.6|911.1|910.1|911.9|910.9|910.6|909.6|133
1693558800000|2023-09-01 09:00:00|910.9|909.9|912|911|913.1|912.1|910.9|909.9|393
1693559100000|2023-09-01 09:05:00|912.1|911.1|913|912|914.1|913.1|911.6|910.6|241
1693559400000|2023-09-01 09:10:00|913.1|912.1|911.6|910.6|913.4|912.4|911.6|910.6|220
1693559700000|2023-09-01 09:15:00|911.8|910.8|911.9|910.9|913.4|912.4|911.6|910.6|402
1693560000000|2023-09-01 09:20:00|912.1|911.1|912.1|911.1|912.9|911.9|911.6|910.6|245
1693560300000|2023-09-01 09:25:00|911.6|910.6|913.1|912.1|913.6|912.6|911.6|910.6|312
1693560600000|2023-09-01 09:30:00|913.4|912.4|913.9|912.9|914.1|913.1|913|912|298
1693560900000|2023-09-01 09:35:00|913.6|912.6|912.6|911.6|913.9|912.9|912|911|440
1693561200000|2023-09-01 09:40:00|912.8|911.8|911.6|910.6|913.3|912.3|911.4|910.4|378
1693561500000|2023-09-01 09:45:00|911.4|910.4|912.3|911.3|912.4|911.4|911.4|910.4|272
1693561800000|2023-09-01 09:50:00|912.6|911.6|911.8|910.8|912.9|911.9|911.5|910.5|556
1693562100000|2023-09-01 09:55:00|911.6|910.6|912.6|911.6|912.9|911.9|911.4|910.4|161
1693562400000|2023-09-01 10:00:00|912.5|911.5|912|911|912.8|911.8|911.9|910.9|298
1693562700000|2023-09-01 10:05:00|911.9|910.9|911.1|910.1|912.5|911.5|910.9|909.9|725
1693563000000|2023-09-01 10:10:00|911.3|910.3|911.9|910.9|912.5|911.5|911|910|261
1693563300000|2023-09-01 10:15:00|912|911|910.3|909.3|912|911|910.1|909.1|264
1693563600000|2023-09-01 10:20:00|910.4|909.4|910.9|909.9|911.1|910.1|910.4|909.4|177
1693563900000|2023-09-01 10:25:00|911.1|910.1|912.5|911.5|912.6|911.6|911.1|910.1|337
1693564200000|2023-09-01 10:30:00|912.4|911.4|912.1|911.1|912.6|911.6|911.5|910.5|121
1693564500000|2023-09-01 10:35:00|912.3|911.3|911.3|910.3|912.6|911.6|910.9|909.9|297
1693564800000|2023-09-01 10:40:00|911.1|910.1|911.5|910.5|911.6|910.6|910.5|909.5|199
1693565100000|2023-09-01 10:45:00|911.4|910.4|910.9|909.9|911.4|910.4|910.6|909.6|79
1693565400000|2023-09-01 10:50:00|910.8|909.8|912.6|911.6|912.6|911.6|910.6|909.6|347
1693565700000|2023-09-01 10:55:00|912.4|911.4|912.1|911.1|912.8|911.8|911.9|910.9|282
1693566000000|2023-09-01 11:00:00|912.3|911.3|911.9|910.9|912.6|911.6|911.5|910.5|107
1693566300000|2023-09-01 11:05:00|911.8|910.8|912.4|911.4|912.4|911.4|911.1|910.1|298
1693566600000|2023-09-01 11:10:00|912.5|911.5|913.9|912.9|914.4|913.4|912.4|911.4|495
1693566900000|2023-09-01 11:15:00|914|913|915.9|914.9|916.6|915.6|913.9|912.9|794
1693567200000|2023-09-01 11:20:00|916.1|915.1|914.9|913.9|916.1|915.1|914.6|913.6|452
1693567500000|2023-09-01 11:25:00|915|914|913.6|912.6|915|914|913|912|508
1693567800000|2023-09-01 11:30:00|913.9|912.9|913.6|912.6|914.1|913.1|912.9|911.9|79
1693568100000|2023-09-01 11:35:00|913.4|912.4|913|912|913.6|912.6|912.6|911.6|55
1693568400000|2023-09-01 11:40:00|913.3|912.3|912.1|911.1|913.4|912.4|912.1|911.1|94
1693568700000|2023-09-01 11:45:00|912.4|911.4|912.9|911.9|913|912|912.4|911.4|253
1693569000000|2023-09-01 11:50:00|913.1|912.1|911.1|910.1|913.1|912.1|910.8|909.8|201
1693569300000|2023-09-01 11:55:00|911.4|910.4|912.3|911.3|912.3|911.3|911.1|910.1|253
1693569600000|2023-09-01 12:00:00|912.4|911.4|913|912|913.8|912.8|911.8|910.8|595
1693569900000|2023-09-01 12:05:00|912.9|911.9|910.5|909.5|913.5|912.5|910.4|909.4|448
1693570200000|2023-09-01 12:10:00|910.3|909.3|909.8|908.8|911.1|910.1|909.8|908.8|310
1693570500000|2023-09-01 12:15:00|909.9|908.9|909.1|908.1|911.5|910.5|908.9|907.9|402
1693570800000|2023-09-01 12:20:00|909|908|906.8|905.8|909|908|906.5|905.5|502
1693571100000|2023-09-01 12:25:00|906.6|905.6|906|905|906.8|905.8|904.4|903.4|358
1693571400000|2023-09-01 12:30:00|906.9|903.9|909.6|908.6|909.9|908.9|905.3|903.9|2188
1693571700000|2023-09-01 12:35:00|909.8|908.8|911.6|910.6|913.3|912.3|909.3|908.3|1475
1693572000000|2023-09-01 12:40:00|911.5|910.5|911.5|910.5|911.6|910.6|909|908|908
1693572300000|2023-09-01 12:45:00|911.3|910.3|912.1|911.1|913.6|912.6|911.3|910.3|1308
1693572600000|2023-09-01 12:50:00|912.3|911.3|913|912|913.8|912.8|911.1|910.1|703
1693572900000|2023-09-01 12:55:00|912.9|911.9|910.5|909.5|914.4|913.4|910.5|909.5|928
1693573200000|2023-09-01 13:00:00|910.3|909.3|907.5|906.5|910.6|909.6|905.5|904.5|1872
1693573500000|2023-09-01 13:05:00|907.3|906.3|906.5|905.5|908.3|907.3|905.4|904.4|1146
1693573800000|2023-09-01 13:10:00|906.8|905.8|904.3|903.3|906.8|905.8|903.8|902.8|1203
1693574100000|2023-09-01 13:15:00|904.4|903.4|903.1|902.1|904.6|903.6|901.9|900.9|1504
1693574400000|2023-09-01 13:20:00|903|902|903.1|902.1|905.1|904.1|901.4|900.4|1273
1693574700000|2023-09-01 13:25:00|903.3|902.3|902.3|901.3|903.3|902.3|901.1|900.1|681
1693575000000|2023-09-01 13:30:00|903.1|902.1|905.1|904.1|905.8|904.8|901.9|900.9|747
1693575300000|2023-09-01 13:35:00|905.4|904.4|904.4|903.4|906|905|901.9|900.9|932
1693575600000|2023-09-01 13:40:00|904.1|903.1|903.5|902.5|905|904|902.9|901.9|392
1693575900000|2023-09-01 13:45:00|903.3|902.3|903.6|902.6|904.8|903.8|902.4|901.4|475
1693576200000|2023-09-01 13:50:00|903.8|902.8|901.5|900.5|903.8|902.8|901.1|900.1|602
1693576500000|2023-09-01 13:55:00|901.8|900.8|904.4|903.4|904.5|903.5|901.3|900.3|389
1693576800000|2023-09-01 14:00:00|904.1|903.1|903.3|902.3|904.4|903.4|902.1|901.1|724
1693577100000|2023-09-01 14:05:00|903.1|902.1|905.9|904.9|906.4|905.4|903|902|580
1693577400000|2023-09-01 14:10:00|905.8|904.8|907.1|906.1|908.4|907.4|904.6|903.6|579
1693577700000|2023-09-01 14:15:00|907|906|905.6|904.6|907.4|906.4|904.5|903.5|388
1693578000000|2023-09-01 14:20:00|905.8|904.8|905.4|904.4|907.4|906.4|905.1|904.1|469
1693578300000|2023-09-01 14:25:00|905.3|904.3|904.8|903.8|905.6|904.6|902.9|901.9|659
1693578600000|2023-09-01 14:30:00|904.6|903.6|900.6|899.6|904.8|903.8|899.9|898.9|778
1693578900000|2023-09-01 14:35:00|900.5|899.5|902.6|901.6|903|902|899|898|944
1693579200000|2023-09-01 14:40:00|902.5|901.5|901.6|900.6|902.8|901.8|900.4|899.4|527
1693579500000|2023-09-01 14:45:00|901.8|900.8|904.9|903.9|905|904|901.3|900.3|542
1693579800000|2023-09-01 14:50:00|905|904|908.1|907.1|908.5|907.5|903.9|902.9|1069
1693580100000|2023-09-01 14:55:00|908|907|906.8|905.8|909|908|906.1|905.1|841
1693580400000|2023-09-01 15:00:00|906.9|905.9|903.8|902.8|906.9|905.9|901.8|900.8|939
1693580700000|2023-09-01 15:05:00|903.6|902.6|900|899|903.9|902.9|899.8|898.8|552
1693581000000|2023-09-01 15:10:00|900.1|899.1|902.8|901.8|903.9|902.9|899.8|898.8|689
1693581300000|2023-09-01 15:15:00|902.9|901.9|904.5|903.5|904.6|903.6|902.1|901.1|607
1693581600000|2023-09-01 15:20:00|904.6|903.6|905|904|905.5|904.5|903.1|902.1|516
1693581900000|2023-09-01 15:25:00|904.9|903.9|902.8|901.8|908.4|907.4|902.6|901.6|2653
1693582200000|2023-09-01 15:30:00|902.6|901.6|903.8|902.8|904.3|903.3|901.4|900.4|1102
1693582500000|2023-09-01 15:35:00|903.9|902.9|906.9|905.9|907.9|906.9|903.6|902.6|704
1693582800000|2023-09-01 15:40:00|907.1|906.1|908.4|907.4|908.6|907.6|906.9|905.9|577
1693583100000|2023-09-01 15:45:00|908.1|907.1|909.3|908.3|910.3|909.3|907.5|906.5|699
1693583400000|2023-09-01 15:50:00|909.4|908.4|909.3|908.3|909.9|908.9|908.1|907.1|102
1693583700000|2023-09-01 15:55:00|909.4|908.4|909.1|908.1|909.5|908.5|908|907|368
1693584000000|2023-09-01 16:00:00|908.9|907.9|907.6|906.6|909.1|908.1|907.4|906.4|600
1693584300000|2023-09-01 16:05:00|907.9|906.9|910.6|909.6|911|910|907.5|906.5|385
1693584600000|2023-09-01 16:10:00|910.9|909.9|911.4|910.4|912.4|911.4|910.8|909.8|629
1693584900000|2023-09-01 16:15:00|911.5|910.5|911.1|910.1|911.6|910.6|909.9|908.9|389
1693585200000|2023-09-01 16:20:00|910.9|909.9|910.6|909.6|911.5|910.5|909.9|908.9|383
1693585500000|2023-09-01 16:25:00|910.5|909.5|908.8|907.8|910.6|909.6|908.6|907.6|263
1693585800000|2023-09-01 16:30:00|908.9|907.9|907.1|906.1|908.9|907.9|906.1|905.1|277
1693586100000|2023-09-01 16:35:00|906.9|905.9|906.1|905.1|907.4|906.4|906.1|905.1|146
1693586400000|2023-09-01 16:40:00|906.4|905.4|907.5|906.5|907.5|906.5|905.9|904.9|210
1693586700000|2023-09-01 16:45:00|907.4|906.4|907.8|906.8|907.8|906.8|906.6|905.6|291
1693587000000|2023-09-01 16:50:00|907.9|906.9|908.9|907.9|909.1|908.1|906.4|905.4|201
1693587300000|2023-09-01 16:55:00|909|908|908.6|907.6|909.4|908.4|907.8|906.8|123
1693587600000|2023-09-01 17:00:00|908.5|907.5|909.3|908.3|909.4|908.4|908.1|907.1|156
1693587900000|2023-09-01 17:05:00|909.1|908.1|911.3|910.3|911.3|910.3|909|908|410
1693588200000|2023-09-01 17:10:00|911.4|910.4|911.8|910.8|912.5|911.5|911.4|910.4|140
1693588500000|2023-09-01 17:15:00|911.3|910.3|913.3|912.3|913.5|912.5|911.1|910.1|358
1693588800000|2023-09-01 17:20:00|913.4|912.4|910.6|909.6|913.4|912.4|910.5|909.5|465
1693589100000|2023-09-01 17:25:00|910.8|909.8|906.9|905.9|910.8|909.8|905.9|904.9|390
1693589400000|2023-09-01 17:30:00|906.8|905.8|905.5|904.5|907.5|906.5|904.9|903.9|255
1693589700000|2023-09-01 17:35:00|905.1|904.1|905.1|904.1|905.4|904.4|904.1|903.1|248
1693590000000|2023-09-01 17:40:00|905|904|905.9|904.9|907.1|906.1|905|904|112
1693590300000|2023-09-01 17:45:00|905.8|904.8|904.3|903.3|905.9|904.9|904|903|259
1693590600000|2023-09-01 17:50:00|904.1|903.1|905.1|904.1|905.5|904.5|903.6|902.6|444
1693590900000|2023-09-01 17:55:00|905.4|904.4|904.8|903.8|905.4|904.4|904.1|903.1|358
1693591200000|2023-09-01 18:00:00|904.6|903.6|905.6|904.6|906.1|905.1|904.3|903.3|291
1693591500000|2023-09-01 18:05:00|905.4|904.4|904|903|905.6|904.6|903.3|902.3|439
1693591800000|2023-09-01 18:10:00|904.1|903.1|903.1|902.1|904.3|903.3|903.1|902.1|543
1693592100000|2023-09-01 18:15:00|903.3|902.3|903.9|902.9|904.4|903.4|902.1|901.1|380
1693592400000|2023-09-01 18:20:00|903.5|902.5|902.1|901.1|903.8|902.8|901.9|900.9|421
1693592700000|2023-09-01 18:25:00|902|901|902|901|902.4|901.4|900.4|899.4|1257
1693593000000|2023-09-01 18:30:00|902.1|901.1|903.8|902.8|904.3|903.3|901.6|900.6|279
1693593300000|2023-09-01 18:35:00|903.9|902.9|903|902|904.1|903.1|902.6|901.6|92
1693593600000|2023-09-01 18:40:00|902.9|901.9|902.5|901.5|902.9|901.9|901.6|900.6|185
1693593900000|2023-09-01 18:45:00|902.4|901.4|902.4|901.4|902.6|901.6|901.9|900.9|32
1693594200000|2023-09-01 18:50:00|902.6|901.6|903.1|902.1|903.3|902.3|902.5|901.5|33
1693594500000|2023-09-01 18:55:00|903.3|902.3|904.1|903.1|904.4|903.4|903.1|902.1|134
1693594800000|2023-09-01 19:00:00|904.3|903.3|903.1|902.1|904.4|903.4|902.9|901.9|77
1693595100000|2023-09-01 19:05:00|903|902|903|902|903.1|902.1|902.5|901.5|20
1693595400000|2023-09-01 19:10:00|902.9|901.9|903.5|902.5|903.6|902.6|902.9|901.9|57
1693595700000|2023-09-01 19:15:00|903.4|902.4|903.3|902.3|903.6|902.6|903.1|902.1|16
1693596000000|2023-09-01 19:20:00|903.1|902.1|903.4|902.4|903.5|902.5|903|902|24
1693596300000|2023-09-01 19:25:00|903.5|902.5|903.4|902.4|903.5|902.5|902.9|901.9|31
1693596600000|2023-09-01 19:30:00|903.3|902.3|904.6|903.6|904.8|903.8|903.3|902.3|54
1693596900000|2023-09-01 19:35:00|904.8|903.8|905|904|905.4|904.4|904.6|903.6|41
1693597200000|2023-09-01 19:40:00|904.9|903.9|904.6|903.6|905.1|904.1|904.6|903.6|40
1693597500000|2023-09-01 19:45:00|904.8|903.8|904.4|903.4|904.9|903.9|904.4|903.4|23
1693597800000|2023-09-01 19:50:00|904.8|903.8|904.9|903.9|905.5|904.5|904.6|903.6|90
1693598100000|2023-09-01 19:55:00|905|904|904.9|903.9|905.4|904.4|904.8|903.8|55
1693598400000|2023-09-01 20:00:00|905.1|904.1|905|904|905.6|904.6|904.9|903.9|37
1693598700000|2023-09-01 20:05:00|905.1|904.1|905.6|904.6|906|905|905|904|32
1693599000000|2023-09-01 20:10:00|905.8|904.8|905.3|904.3|906|905|905.3|904.3|20
1693599300000|2023-09-01 20:15:00|905.4|904.4|905.4|904.4|905.5|904.5|905.1|904.1|15
1693599600000|2023-09-01 20:20:00|905.5|904.5|905|904|905.9|904.9|904.9|903.9|23
1693599900000|2023-09-01 20:25:00|905.3|904.3|905.6|904.6|905.6|904.6|905.1|904.1|48
1693600200000|2023-09-01 20:30:00|905.5|904.5|906.3|905.3|906.4|905.4|905.4|904.4|54
1693600500000|2023-09-01 20:35:00|906.1|905.1|908.3|907.3|908.5|907.5|906.1|905.1|276
1693600800000|2023-09-01 20:40:00|908|907|907.8|906.8|909.3|908.3|907.8|906.8|207
1693601100000|2023-09-01 20:45:00|908|907|908.3|907.3|908.6|907.6|908|907|43
1693601400000|2023-09-01 20:50:00|908.1|907.1|908|907|908.6|907.6|907.9|906.9|63
1693601700000|2023-09-01 20:55:00|908.4|907.4|907.5|904.5|908.8|907.4|907.3|904.4|28
1693789200000|2023-09-04 01:00:00|903.8|902.8|902|901|903.9|902.9|901.8|900.8|73
1693789500000|2023-09-04 01:05:00|902.1|901.1|902.5|901.5|903|902|902|901|6
1693789800000|2023-09-04 01:10:00|902.4|901.4|903.6|902.6|903.6|902.6|902.4|901.4|4
1693790100000|2023-09-04 01:15:00|903.5|902.5|903.9|902.9|904.3|903.3|903|902|14
1693790400000|2023-09-04 01:20:00|904|903|904.9|903.9|904.9|903.9|903.9|902.9|29
1693790700000|2023-09-04 01:25:00|905.3|904.3|905.8|904.8|905.9|904.9|905.3|904.3|7
1693791000000|2023-09-04 01:30:00|905.6|904.6|905.4|904.4|906.5|905.5|905.3|904.3|29
1693791300000|2023-09-04 01:35:00|905.6|904.6|904|903|905.6|904.6|904|903|12
1693791600000|2023-09-04 01:40:00|904.1|903.1|902.8|901.8|904.1|903.1|902.3|901.3|8
1693791900000|2023-09-04 01:45:00|902.6|901.6|901.8|900.8|902.8|901.8|901|900|8
1693792200000|2023-09-04 01:50:00|902|901|901.5|900.5|902.1|901.1|901.5|900.5|2
1693792500000|2023-09-04 01:55:00|901.6|900.6|902.1|901.1|902.1|901.1|901.5|900.5|3
1693792800000|2023-09-04 02:00:00|901.8|900.8|902.5|901.5|902.8|901.8|901.8|900.8|19
1693793100000|2023-09-04 02:05:00|902.4|901.4|902.8|901.8|902.9|901.9|901.6|900.6|4
1693793400000|2023-09-04 02:10:00|902.9|901.9|903|902|903.1|902.1|902.6|901.6|10
1693793700000|2023-09-04 02:15:00|903.3|902.3|902.5|901.5|903.3|902.3|902.5|901.5|2
1693794000000|2023-09-04 02:20:00|902.8|901.8|902.8|901.8|903|902|902.6|901.6|0
1693794300000|2023-09-04 02:25:00|903|902|903|902|903.1|902.1|902.8|901.8|0
1693794600000|2023-09-04 02:30:00|903.1|902.1|902.8|901.8|903.1|902.1|902.4|901.4|6
1693794900000|2023-09-04 02:35:00|902.9|901.9|902.8|901.8|903|902|902.1|901.1|3
1693795200000|2023-09-04 02:40:00|902.5|901.5|902.8|901.8|902.9|901.9|902.5|901.5|1
1693795500000|2023-09-04 02:45:00|902.9|901.9|903.1|902.1|903.1|902.1|902.6|901.6|6
1693795800000|2023-09-04 02:50:00|903|902|903|902|903.1|902.1|903|902|0
1693796100000|2023-09-04 02:55:00|903.1|902.1|903|902|903.1|902.1|902.9|901.9|1
1693796400000|2023-09-04 03:00:00|902.9|901.9|901.8|900.8|902.9|901.9|901.4|900.4|36
1693796700000|2023-09-04 03:05:00|901.5|900.5|901.4|900.4|901.8|900.8|901.4|900.4|9
1693797000000|2023-09-04 03:10:00|901.3|900.3|901|900|901.4|900.4|900.9|899.9|5
1693797300000|2023-09-04 03:15:00|901.1|900.1|901.3|900.3|901.4|900.4|901|900|5
1693797600000|2023-09-04 03:20:00|901.4|900.4|902|901|902|901|901.1|900.1|2
1693797900000|2023-09-04 03:25:00|902.5|901.5|902.5|901.5|902.8|901.8|901.5|900.5|29
1693798200000|2023-09-04 03:30:00|902.4|901.4|902.3|901.3|902.4|901.4|902|901|7
1693798500000|2023-09-04 03:35:00|902.1|901.1|902|901|902.4|901.4|901.9|900.9|12
1693798800000|2023-09-04 03:40:00|902.1|901.1|901.9|900.9|902.1|901.1|901.8|900.8|45
1693799100000|2023-09-04 03:45:00|901.8|900.8|901.8|900.8|901.9|900.9|901.8|900.8|0
1693799400000|2023-09-04 03:50:00|901.6|900.6|901.9|900.9|901.9|900.9|901.6|900.6|45
1693799700000|2023-09-04 03:55:00|901.8|900.8|901.8|900.8|901.9|900.9|901.6|900.6|2
1693800000000|2023-09-04 04:00:00|901.5|900.5|901.8|900.8|901.8|900.8|901.5|900.5|0
1693800300000|2023-09-04 04:05:00|901.6|900.6|902.1|901.1|902.1|901.1|901.4|900.4|40
1693800600000|2023-09-04 04:10:00|901.9|900.9|901.9|900.9|901.9|900.9|901.8|900.8|8
1693800900000|2023-09-04 04:15:00|902|901|901.9|900.9|902.1|901.1|901.9|900.9|1
1693801200000|2023-09-04 04:20:00|902|901|901.9|900.9|902.1|901.1|901.9|900.9|0
1693801500000|2023-09-04 04:25:00|902|901|902.5|901.5|902.5|901.5|901.9|900.9|8
1693801800000|2023-09-04 04:30:00|902.4|901.4|902.4|901.4|902.5|901.5|902.4|901.4|7
1693802100000|2023-09-04 04:35:00|902.5|901.5|902.1|901.1|902.5|901.5|902.1|901.1|3
1693802400000|2023-09-04 04:40:00|902.3|901.3|902.9|901.9|903|902|902.3|901.3|40
1693802700000|2023-09-04 04:45:00|903|902|902.8|901.8|903|902|902.5|901.5|13
1693803000000|2023-09-04 04:50:00|902.5|901.5|902.6|901.6|902.8|901.8|902.4|901.4|42
1693803300000|2023-09-04 04:55:00|902.8|901.8|902.5|901.5|902.8|901.8|902.5|901.5|0
1693803600000|2023-09-04 05:00:00|902.6|901.6|902.3|901.3|902.6|901.6|902|901|1
1693803900000|2023-09-04 05:05:00|902.4|901.4|902.8|901.8|903|902|902.4|901.4|12
1693804200000|2023-09-04 05:10:00|902.9|901.9|903.1|902.1|903.1|902.1|902.9|901.9|1
1693804500000|2023-09-04 05:15:00|903|902|902.8|901.8|903.1|902.1|902.6|901.6|5
1693804800000|2023-09-04 05:20:00|902.6|901.6|902.5|901.5|902.9|901.9|902.5|901.5|1
1693805100000|2023-09-04 05:25:00|902.6|901.6|902.3|901.3|902.9|901.9|902.3|901.3|36
1693805400000|2023-09-04 05:30:00|902.1|901.1|902.5|901.5|902.6|901.6|902|901|0
1693805700000|2023-09-04 05:35:00|902.4|901.4|902.1|901.1|902.4|901.4|901.5|900.5|34
1693806000000|2023-09-04 05:40:00|902|901|902.5|901.5|902.6|901.6|902|901|2
1693806300000|2023-09-04 05:45:00|902.6|901.6|902.9|901.9|903|902|902.5|901.5|39
1693806600000|2023-09-04 05:50:00|902.8|901.8|903|902|903|902|902.8|901.8|3
1693806900000|2023-09-04 05:55:00|902.9|901.9|903|902|903|902|902.6|901.6|1
1693807200000|2023-09-04 06:00:00|903.1|902.1|903.6|902.6|903.6|902.6|902.6|901.6|14
1693807500000|2023-09-04 06:05:00|903.9|902.9|903.8|902.8|904.5|903.5|903.6|902.6|87
1693807800000|2023-09-04 06:10:00|903.5|902.5|902.3|901.3|904.1|903.1|902.3|901.3|43
1693808100000|2023-09-04 06:15:00|902|901|903|902|903.4|902.4|901.3|900.3|169
1693808400000|2023-09-04 06:20:00|903.1|902.1|902.8|901.8|903.1|902.1|902.6|901.6|11
1693808700000|2023-09-04 06:25:00|902.9|901.9|902.6|901.6|902.9|901.9|902.3|901.3|42
1693809000000|2023-09-04 06:30:00|902.8|901.8|903.1|902.1|903.1|902.1|902.8|901.8|48
1693809300000|2023-09-04 06:35:00|902.9|901.9|904|903|904.5|903.5|902.9|901.9|233
1693809600000|2023-09-04 06:40:00|903.9|902.9|903.1|902.1|905.4|904.4|903.1|902.1|365
1693809900000|2023-09-04 06:45:00|902.8|901.8|902.4|901.4|902.8|901.8|902|901|41
1693810200000|2023-09-04 06:50:00|902.3|901.3|903.3|902.3|903.3|902.3|901.9|900.9|36
1693810500000|2023-09-04 06:55:00|903.4|902.4|903.3|902.3|903.8|902.8|903.1|902.1|23
1693810800000|2023-09-04 07:00:00|903.4|902.4|904.6|903.6|905.1|904.1|903.4|902.4|175
1693811100000|2023-09-04 07:05:00|904.9|903.9|904|903|905|904|903.1|902.1|192
1693811400000|2023-09-04 07:10:00|904.5|903.5|904.1|903.1|904.6|903.6|903.4|902.4|95
1693811700000|2023-09-04 07:15:00|904|903|905.5|904.5|905.9|904.9|904|903|279
1693812000000|2023-09-04 07:20:00|905.6|904.6|906.3|905.3|906.8|905.8|905.1|904.1|977
1693812300000|2023-09-04 07:25:00|906.4|905.4|906.8|905.8|906.9|905.9|906|905|131
1693812600000|2023-09-04 07:30:00|907|906|907.5|906.5|908|907|907|906|100
1693812900000|2023-09-04 07:35:00|907.6|906.6|908.1|907.1|908.5|907.5|907.4|906.4|108
1693813200000|2023-09-04 07:40:00|908|907|909.3|908.3|909.3|908.3|907.9|906.9|73
1693813500000|2023-09-04 07:45:00|909.1|908.1|909|908|909.4|908.4|908.3|907.3|67
1693813800000|2023-09-04 07:50:00|909.1|908.1|909.3|908.3|909.6|908.6|908.4|907.4|53
1693814100000|2023-09-04 07:55:00|908.9|907.9|909.5|908.5|909.9|908.9|908.4|907.4|128
1693814400000|2023-09-04 08:00:00|909.6|908.6|908|907|909.8|908.8|907.9|906.9|116
1693814700000|2023-09-04 08:05:00|908.1|907.1|907.9|906.9|908.9|907.9|907.9|906.9|124
1693815000000|2023-09-04 08:10:00|908|907|906.8|905.8|908|907|904.8|903.8|359
1693815300000|2023-09-04 08:15:00|906.9|905.9|908.1|907.1|908.8|907.8|906.3|905.3|493
1693815600000|2023-09-04 08:20:00|908.3|907.3|906.9|905.9|908.8|907.8|906.9|905.9|325
1693815900000|2023-09-04 08:25:00|906.8|905.8|904.6|903.6|906.9|905.9|904.5|903.5|1162
1693816200000|2023-09-04 08:30:00|904.8|903.8|903.1|902.1|905.6|904.6|903.1|902.1|922
1693816500000|2023-09-04 08:35:00|903.4|902.4|902.3|901.3|903.9|902.9|901.9|900.9|773
1693816800000|2023-09-04 08:40:00|902.1|901.1|903.5|902.5|903.8|902.8|901.3|900.3|194
1693817100000|2023-09-04 08:45:00|903.6|902.6|904.4|903.4|904.6|903.6|903.6|902.6|112
1693817400000|2023-09-04 08:50:00|904.6|903.6|904.1|903.1|904.9|903.9|904.1|903.1|77
1693817700000|2023-09-04 08:55:00|904.5|903.5|904.4|903.4|904.9|903.9|903.8|902.8|484
1693818000000|2023-09-04 09:00:00|904.1|903.1|904.4|903.4|904.6|903.6|903.9|902.9|205
1693818300000|2023-09-04 09:05:00|904.6|903.6|909.1|908.1|909.6|908.6|904.6|903.6|1180
1693818600000|2023-09-04 09:10:00|909|908|909|908|909.5|908.5|908.4|907.4|130
1693818900000|2023-09-04 09:15:00|908.9|907.9|908.4|907.4|909.3|908.3|908.1|907.1|174
1693819200000|2023-09-04 09:20:00|908.5|907.5|909.6|908.6|909.6|908.6|908.4|907.4|392
1693819500000|2023-09-04 09:25:00|910|909|909.1|908.1|910.4|909.4|908.6|907.6|371
1693819800000|2023-09-04 09:30:00|909.3|908.3|910.3|909.3|910.3|909.3|908.3|907.3|349
1693820100000|2023-09-04 09:35:00|910.4|909.4|912.4|911.4|913.1|912.1|910|909|1390
1693820400000|2023-09-04 09:40:00|912.5|911.5|913.8|912.8|914|913|912.1|911.1|374
1693820700000|2023-09-04 09:45:00|913.9|912.9|912.9|911.9|914.4|913.4|912.6|911.6|280
1693821000000|2023-09-04 09:50:00|912.6|911.6|914.3|913.3|914.3|913.3|912.4|911.4|219
1693821300000|2023-09-04 09:55:00|914.4|913.4|913.5|912.5|914.6|913.6|912.9|911.9|486
1693821600000|2023-09-04 10:00:00|913.6|912.6|914.6|913.6|915.1|914.1|913.4|912.4|195
1693821900000|2023-09-04 10:05:00|914.5|913.5|913.4|912.4|915.4|914.4|913.4|912.4|157
1693822200000|2023-09-04 10:10:00|913.5|912.5|913.3|912.3|913.5|912.5|912.5|911.5|357
1693822500000|2023-09-04 10:15:00|913.1|912.1|910.6|909.6|913.1|912.1|910.4|909.4|325
1693822800000|2023-09-04 10:20:00|910.8|909.8|913.1|912.1|913.5|912.5|910.6|909.6|251
1693823100000|2023-09-04 10:25:00|913.3|912.3|913.6|912.6|914.1|913.1|912.9|911.9|121
1693823400000|2023-09-04 10:30:00|913.5|912.5|913.4|912.4|913.9|912.9|913.4|912.4|84
1693823700000|2023-09-04 10:35:00|913.1|912.1|912.6|911.6|913.4|912.4|912.5|911.5|101
1693824000000|2023-09-04 10:40:00|912.8|911.8|911.6|910.6|913.4|912.4|911.6|910.6|189
1693824300000|2023-09-04 10:45:00|911.5|910.5|910.6|909.6|911.6|910.6|910.3|909.3|188
1693824600000|2023-09-04 10:50:00|910.5|909.5|909.8|908.8|910.8|909.8|909.3|908.3|114
1693824900000|2023-09-04 10:55:00|909.6|908.6|908|907|909.9|908.9|907.9|906.9|251
1693825200000|2023-09-04 11:00:00|908.1|907.1|907.6|906.6|908.4|907.4|907|906|61
1693825500000|2023-09-04 11:05:00|907.4|906.4|906|905|907.5|906.5|905.8|904.8|221
1693825800000|2023-09-04 11:10:00|906.1|905.1|906.1|905.1|906.4|905.4|905.3|904.3|168
1693826100000|2023-09-04 11:15:00|906|905|904.9|903.9|906.1|905.1|904.6|903.6|137
1693826400000|2023-09-04 11:20:00|904.6|903.6|904.3|903.3|905.1|904.1|904|903|274
1693826700000|2023-09-04 11:25:00|904.1|903.1|904.3|903.3|905.5|904.5|903.9|902.9|185
1693827000000|2023-09-04 11:30:00|904.4|903.4|905.6|904.6|905.6|904.6|904.4|903.4|107
1693827300000|2023-09-04 11:35:00|905.5|904.5|904.6|903.6|905.5|904.5|904.4|903.4|57
1693827600000|2023-09-04 11:40:00|904.5|903.5|903.1|902.1|904.6|903.6|902.6|901.6|299
1693827900000|2023-09-04 11:45:00|903|902|902.6|901.6|903.6|902.6|902.5|901.5|111
1693828200000|2023-09-04 11:50:00|902.5|901.5|903.4|902.4|903.5|902.5|902.1|901.1|257
1693828500000|2023-09-04 11:55:00|903.6|902.6|903.1|902.1|903.6|902.6|903.1|902.1|93
1693828800000|2023-09-04 12:00:00|903.4|902.4|901.9|900.9|903.9|902.9|901.9|900.9|367
1693829100000|2023-09-04 12:05:00|902|901|900.4|899.4|902|901|900.1|899.1|414
1693829400000|2023-09-04 12:10:00|900.5|899.5|899.9|898.9|901.1|900.1|899.8|898.8|157
1693829700000|2023-09-04 12:15:00|899.6|898.6|900|899|901.1|900.1|899.1|898.1|356
1693830000000|2023-09-04 12:20:00|900.1|899.1|901.4|900.4|901.5|900.5|899.9|898.9|166
1693830300000|2023-09-04 12:25:00|901.8|900.8|902.8|901.8|903.5|902.5|901.4|900.4|690
1693830600000|2023-09-04 12:30:00|902.9|901.9|903.3|902.3|903.5|902.5|902.3|901.3|99
1693830900000|2023-09-04 12:35:00|903.1|902.1|903.9|902.9|904.1|903.1|903|902|80
1693831200000|2023-09-04 12:40:00|903.8|902.8|901.8|900.8|904.3|903.3|901.6|900.6|145
1693831500000|2023-09-04 12:45:00|901.9|900.9|901.4|900.4|902.1|901.1|901.4|900.4|78
1693831800000|2023-09-04 12:50:00|901.6|900.6|902.6|901.6|903|902|901.6|900.6|181
1693832100000|2023-09-04 12:55:00|902.5|901.5|903.1|902.1|903.5|902.5|902.3|901.3|118
1693832400000|2023-09-04 13:00:00|903.3|902.3|903.3|902.3|904.3|903.3|902.5|901.5|122
1693832700000|2023-09-04 13:05:00|903.4|902.4|904|903|904.6|903.6|903|902|102
1693833000000|2023-09-04 13:10:00|904.1|903.1|904.4|903.4|904.8|903.8|904.1|903.1|41
1693833300000|2023-09-04 13:15:00|904.5|903.5|904.9|903.9|905.3|904.3|904.1|903.1|141
1693833600000|2023-09-04 13:20:00|904.8|903.8|905|904|905.5|904.5|904.6|903.6|67
1693833900000|2023-09-04 13:25:00|904.8|903.8|903.5|902.5|905.4|904.4|903.1|902.1|121
1693834200000|2023-09-04 13:30:00|903.4|902.4|904.3|903.3|904.6|903.6|902.1|901.1|97
1693834500000|2023-09-04 13:35:00|904.4|903.4|904.4|903.4|904.9|903.9|904|903|91
1693834800000|2023-09-04 13:40:00|904.8|903.8|903.9|902.9|905.4|904.4|903.5|902.5|351
1693835100000|2023-09-04 13:45:00|904|903|904.8|903.8|905.4|904.4|903.6|902.6|239
1693835400000|2023-09-04 13:50:00|904.6|903.6|902.6|901.6|905.1|904.1|901.9|900.9|202
1693835700000|2023-09-04 13:55:00|902.3|901.3|905.1|904.1|905.1|904.1|902.1|901.1|186
1693836000000|2023-09-04 14:00:00|905|904|904.4|903.4|905.3|904.3|904.4|903.4|70
1693836300000|2023-09-04 14:05:00|904.1|903.1|905.8|904.8|905.9|904.9|903.6|902.6|167
1693836600000|2023-09-04 14:10:00|905.6|904.6|905.9|904.9|906.8|905.8|905|904|165
1693836900000|2023-09-04 14:15:00|905.6|904.6|904.9|903.9|906.4|905.4|904.5|903.5|236
1693837200000|2023-09-04 14:20:00|904.4|903.4|904.3|903.3|904.8|903.8|902.5|901.5|575
1693837500000|2023-09-04 14:25:00|904.4|903.4|905.1|904.1|905.5|904.5|904.1|903.1|219
1693837800000|2023-09-04 14:30:00|905|904|907.5|906.5|908.1|907.1|905|904|846
1693838100000|2023-09-04 14:35:00|907.6|906.6|905.9|904.9|908.1|907.1|905.8|904.8|205
1693838400000|2023-09-04 14:40:00|906|905|907.8|906.8|908.5|907.5|905.9|904.9|141
1693838700000|2023-09-04 14:45:00|908|907|908.5|907.5|908.9|907.9|907.4|906.4|138
1693839000000|2023-09-04 14:50:00|908.4|907.4|909.5|908.5|909.9|908.9|908.3|907.3|339
1693839300000|2023-09-04 14:55:00|909.4|908.4|912|911|912.4|911.4|909.4|908.4|526
1693839600000|2023-09-04 15:00:00|911.8|910.8|912.6|911.6|913.1|912.1|911.3|910.3|474
1693839900000|2023-09-04 15:05:00|912.8|911.8|912.6|911.6|913.1|912.1|910.4|909.4|456
1693840200000|2023-09-04 15:10:00|912.9|911.9|909.8|908.8|913|912|909.4|908.4|441
1693840500000|2023-09-04 15:15:00|910|909|910.6|909.6|912.4|911.4|910|909|226
1693840800000|2023-09-04 15:20:00|910.8|909.8|911.4|910.4|911.6|910.6|909.9|908.9|453
1693841100000|2023-09-04 15:25:00|911.5|910.5|907.6|906.6|912.4|911.4|907.4|906.4|2795
1693841400000|2023-09-04 15:30:00|908|907|910.3|909.3|910.3|909.3|907.5|906.5|844
1693841700000|2023-09-04 15:35:00|910.4|909.4|912.3|911.3|912.6|911.6|910.4|909.4|265
1693842000000|2023-09-04 15:40:00|912.4|911.4|911.6|910.6|912.6|911.6|910.9|909.9|170
1693842300000|2023-09-04 15:45:00|911.8|910.8|912.8|911.8|913|912|911.6|910.6|148
1693842600000|2023-09-04 15:50:00|912.9|911.9|912.8|911.8|913|912|912.3|911.3|95
1693842900000|2023-09-04 15:55:00|912.6|911.6|912.6|911.6|912.9|911.9|912.1|911.1|67
1693843200000|2023-09-04 16:00:00|912.8|911.8|910.9|909.9|912.9|911.9|910.6|909.6|161
1693843500000|2023-09-04 16:05:00|911|910|911|910|911.4|910.4|910.9|909.9|9
1693843800000|2023-09-04 16:10:00|910.6|909.6|912.3|911.3|912.4|911.4|910.4|909.4|261
1693844100000|2023-09-04 16:15:00|912|911|912.6|911.6|913|912|912|911|100
1693844400000|2023-09-04 16:20:00|912.9|911.9|912.9|911.9|913.1|912.1|912.1|911.1|199
1693844700000|2023-09-04 16:25:00|913|912|913.1|912.1|913.1|912.1|912.6|911.6|131
1693845000000|2023-09-04 16:30:00|912.9|911.9|912.6|911.6|913.1|912.1|912.4|911.4|107
1693845300000|2023-09-04 16:35:00|912.9|911.9|914.5|913.5|914.6|913.6|912.5|911.5|225
1693845600000|2023-09-04 16:40:00|914.6|913.6|914.5|913.5|914.9|913.9|914.4|913.4|86
1693845900000|2023-09-04 16:45:00|914.6|913.6|914.4|913.4|914.8|913.8|914.4|913.4|28
1693846200000|2023-09-04 16:50:00|913.9|912.9|914.6|913.6|914.8|913.8|913.6|912.6|148
1693846500000|2023-09-04 16:55:00|914.5|913.5|914|913|915.4|914.4|913.9|912.9|143
1693846800000|2023-09-04 17:00:00|913.9|912.9|915.1|914.1|915.4|914.4|913.9|912.9|245
1693847100000|2023-09-04 17:05:00|914.9|913.9|915.1|914.1|915.4|914.4|914.9|913.9|43
1693847400000|2023-09-04 17:10:00|915.3|914.3|915.1|914.1|915.4|914.4|914.9|913.9|46
1693847700000|2023-09-04 17:15:00|915|914|914.4|913.4|915.3|914.3|914.1|913.1|25
1693848000000|2023-09-04 17:20:00|914.3|913.3|914.3|913.3|914.5|913.5|913.8|912.8|8
1693848300000|2023-09-04 17:25:00|914.4|913.4|914.3|913.3|914.4|913.4|913.8|912.8|37
1693875600000|2023-09-05 01:00:00|915|914|915.8|914.8|915.8|914.8|914.6|913.6|12
1693875900000|2023-09-05 01:05:00|915.9|914.9|915.3|914.3|915.9|914.9|915|914|4
1693876200000|2023-09-05 01:10:00|915.4|914.4|914.8|913.8|915.4|914.4|914.8|913.8|3
1693876500000|2023-09-05 01:15:00|914.9|913.9|915|914|915.1|914.1|914.6|913.6|2
1693876800000|2023-09-05 01:20:00|915.1|914.1|915.1|914.1|915.1|914.1|914.5|913.5|0
1693877100000|2023-09-05 01:25:00|915|914|916.5|915.5|916.5|915.5|915|914|15
1693877400000|2023-09-05 01:30:00|916.4|915.4|916|915|916.6|915.6|915.9|914.9|6
1693877700000|2023-09-05 01:35:00|915.9|914.9|914.4|913.4|916|915|914.1|913.1|17
1693878000000|2023-09-05 01:40:00|914.5|913.5|914.3|913.3|914.9|913.9|914.1|913.1|4
1693878300000|2023-09-05 01:45:00|914.1|913.1|913.5|912.5|914.1|913.1|913.5|912.5|21
1693878600000|2023-09-05 01:50:00|913.6|912.6|914.4|913.4|914.4|913.4|913.5|912.5|15
1693878900000|2023-09-05 01:55:00|914.3|913.3|914.3|913.3|914.4|913.4|914|913|0
1693879200000|2023-09-05 02:00:00|914.1|913.1|914.4|913.4|914.6|913.6|914.1|913.1|3
1693879500000|2023-09-05 02:05:00|914.3|913.3|914.1|913.1|914.5|913.5|914.1|913.1|1
1693879800000|2023-09-05 02:10:00|914.3|913.3|914.3|913.3|914.6|913.6|914.3|913.3|3
1693880100000|2023-09-05 02:15:00|914.4|913.4|912.1|911.1|914.4|913.4|912.1|911.1|32
1693880400000|2023-09-05 02:20:00|911.6|910.6|911.6|910.6|911.6|910.6|911.4|910.4|19
1693880700000|2023-09-05 02:25:00|912.1|911.1|912.1|911.1|912.6|911.6|912|911|12
1693881000000|2023-09-05 02:30:00|912.5|911.5|912.6|911.6|912.6|911.6|911.6|910.6|30
1693881300000|2023-09-05 02:35:00|912.5|911.5|913.5|912.5|913.5|912.5|912.5|911.5|5
1693881600000|2023-09-05 02:40:00|913.4|912.4|913.5|912.5|913.8|912.8|913.1|912.1|3
1693881900000|2023-09-05 02:45:00|913.8|912.8|914.3|913.3|914.3|913.3|913.8|912.8|2
1693882200000|2023-09-05 02:50:00|914|913|913.8|912.8|914.3|913.3|913.8|912.8|4
1693882500000|2023-09-05 02:55:00|913.6|912.6|913.8|912.8|914|913|913.6|912.6|4
1693882800000|2023-09-05 03:00:00|914|913|914|913|914.1|913.1|913.6|912.6|2
1693883100000|2023-09-05 03:05:00|913.9|912.9|914.9|913.9|914.9|913.9|913.8|912.8|10
1693883400000|2023-09-05 03:10:00|914.8|913.8|915.5|914.5|915.5|914.5|914.6|913.6|42
1693883700000|2023-09-05 03:15:00|915.4|914.4|915.8|914.8|915.8|914.8|915.4|914.4|1
1693884000000|2023-09-05 03:20:00|915.9|914.9|915.6|914.6|915.9|914.9|915.5|914.5|3
1693884300000|2023-09-05 03:25:00|||||||||3
1693884600000|2023-09-05 03:30:00|915.3|914.3|915.3|914.3|915.4|914.4|915.1|914.1|8
1693884900000|2023-09-05 03:35:00|915.1|914.1|915.5|914.5|915.5|914.5|915.1|914.1|4
1693885200000|2023-09-05 03:40:00|915.6|914.6|915.1|914.1|915.6|914.6|915.1|914.1|3
1693885500000|2023-09-05 03:45:00|915.3|914.3|915.1|914.1|915.3|914.3|915.1|914.1|0
1693885800000|2023-09-05 03:50:00|915.3|914.3|915.1|914.1|915.4|914.4|915.1|914.1|9
1693886100000|2023-09-05 03:55:00|915|914|915.3|914.3|915.3|914.3|915|914|1
1693886400000|2023-09-05 04:00:00|915.4|914.4|915.4|914.4|915.4|914.4|915.3|914.3|1
1693886700000|2023-09-05 04:05:00|915.3|914.3|915.4|914.4|915.4|914.4|915.3|914.3|3
1693887000000|2023-09-05 04:10:00|915.1|914.1|915.3|914.3|915.3|914.3|915.1|914.1|4
1693887300000|2023-09-05 04:15:00|915.4|914.4|915.4|914.4|915.4|914.4|915.3|914.3|0
1693887600000|2023-09-05 04:20:00|914.8|913.8|915.4|914.4|915.4|914.4|914.8|913.8|93
1693887900000|2023-09-05 04:25:00|||||||||1
1693888200000|2023-09-05 04:30:00|915.3|914.3|915.6|914.6|915.6|914.6|915.3|914.3|148
1693888500000|2023-09-05 04:35:00|915.4|914.4|915.1|914.1|915.6|914.6|914.5|913.5|36
1693888800000|2023-09-05 04:40:00|915.4|914.4|915.5|914.5|915.6|914.6|915.4|914.4|2
1693889100000|2023-09-05 04:45:00|915.3|914.3|915|914|915.3|914.3|914.9|913.9|5
1693889400000|2023-09-05 04:50:00|914.9|913.9|915|914|915|914|914.9|913.9|1
1693889700000|2023-09-05 04:55:00|914.9|913.9|914.8|913.8|914.9|913.9|914.6|913.6|2
1693890000000|2023-09-05 05:00:00|914.9|913.9|915.1|914.1|915.1|914.1|914.9|913.9|8
1693890300000|2023-09-05 05:05:00|915.3|914.3|914.9|913.9|915.5|914.5|914.9|913.9|6
1693890600000|2023-09-05 05:10:00|915|914|914.8|913.8|915|914|914.6|913.6|2
1693890900000|2023-09-05 05:15:00|914.6|913.6|914|913|914.8|913.8|913.9|912.9|18
1693891200000|2023-09-05 05:20:00|914.1|913.1|913|912|914.3|913.3|912.9|911.9|19
1693891500000|2023-09-05 05:25:00|912.8|911.8|912.1|911.1|912.8|911.8|911.8|910.8|93
1693891800000|2023-09-05 05:30:00|912.3|911.3|913.6|912.6|913.8|912.8|912.1|911.1|31
1693892100000|2023-09-05 05:35:00|913.8|912.8|913.8|912.8|914|913|913.6|912.6|10
1693892400000|2023-09-05 05:40:00|913.9|912.9|913.8|912.8|914.1|913.1|913.8|912.8|5
1693892700000|2023-09-05 05:45:00|913.9|912.9|913.8|912.8|914|913|913.6|912.6|1
1693893000000|2023-09-05 05:50:00|913.9|912.9|911.6|910.6|914.1|913.1|911.4|910.4|221
1693893300000|2023-09-05 05:55:00|911.5|910.5|913.3|912.3|913.3|912.3|911.4|910.4|76
1693893600000|2023-09-05 06:00:00|912.8|911.8|912.1|911.1|913.6|912.6|912.1|911.1|89
1693893900000|2023-09-05 06:05:00|912.3|911.3|913.3|912.3|913.5|912.5|912.1|911.1|32
1693894200000|2023-09-05 06:10:00|913.5|912.5|912.8|911.8|913.5|912.5|912.1|911.1|16
1693894500000|2023-09-05 06:15:00|912.9|911.9|912.8|911.8|913.1|912.1|912.6|911.6|3
1693894800000|2023-09-05 06:20:00|912.6|911.6|913.3|912.3|913.3|912.3|912.5|911.5|20
1693895100000|2023-09-05 06:25:00|913.4|912.4|913.1|912.1|913.6|912.6|913|912|33
1693895400000|2023-09-05 06:30:00|913|912|913.1|912.1|913.6|912.6|912.9|911.9|49
1693895700000|2023-09-05 06:35:00|913|912|913.1|912.1|913.4|912.4|912.9|911.9|94
1693896000000|2023-09-05 06:40:00|912.9|911.9|911.6|910.6|913.1|912.1|911.4|910.4|89
1693896300000|2023-09-05 06:45:00|911.8|910.8|912|911|912.1|911.1|911.6|910.6|37
1693896600000|2023-09-05 06:50:00|912.4|911.4|912.4|911.4|912.9|911.9|912.4|911.4|38
1693896900000|2023-09-05 06:55:00|912.6|911.6|913.1|912.1|913.1|912.1|912.5|911.5|64
1693897200000|2023-09-05 07:00:00|912.9|911.9|911|910|913.1|912.1|910.8|909.8|128
1693897500000|2023-09-05 07:05:00|911.1|910.1|911.1|910.1|912.6|911.6|910.9|909.9|214
1693897800000|2023-09-05 07:10:00|911|910|911.4|910.4|911.6|910.6|910.6|909.6|104
1693898100000|2023-09-05 07:15:00|911|910|909.8|908.8|911.1|910.1|907.9|906.9|223
1693898400000|2023-09-05 07:20:00|909.6|908.6|907.6|906.6|909.9|908.9|907.5|906.5|272
1693898700000|2023-09-05 07:25:00|907.8|906.8|909.1|908.1|909.9|908.9|907.8|906.8|102
1693899000000|2023-09-05 07:30:00|908.9|907.9|906.5|905.5|909.1|908.1|906|905|582
1693899300000|2023-09-05 07:35:00|906.4|905.4|905.5|904.5|906.6|905.6|905|904|201
1693899600000|2023-09-05 07:40:00|905.4|904.4|906.4|905.4|907.5|906.5|905.1|904.1|184
1693899900000|2023-09-05 07:45:00|906.5|905.5|907.5|906.5|908.1|907.1|906|905|299
1693900200000|2023-09-05 07:50:00|907.4|906.4|907.3|906.3|907.9|906.9|906.9|905.9|153
1693900500000|2023-09-05 07:55:00|907.5|906.5|906.6|905.6|908.4|907.4|906|905|350
1693900800000|2023-09-05 08:00:00|906.4|905.4|904.6|903.6|906.4|905.4|904.1|903.1|1130
1693901100000|2023-09-05 08:05:00|904.4|903.4|904.1|903.1|904.8|903.8|902.8|901.8|226
1693901400000|2023-09-05 08:10:00|904|903|905.3|904.3|907.5|906.5|904|903|414
1693901700000|2023-09-05 08:15:00|905.4|904.4|906.1|905.1|906.5|905.5|905.4|904.4|122
1693902000000|2023-09-05 08:20:00|906.3|905.3|909|908|909.4|908.4|906.1|905.1|625
1693902300000|2023-09-05 08:25:00|908.9|907.9|908.1|907.1|910|909|907.9|906.9|804
1693902600000|2023-09-05 08:30:00|908.3|907.3|909.4|908.4|909.9|908.9|907.8|906.8|451
1693902900000|2023-09-05 08:35:00|909.3|908.3|910.3|909.3|910.9|909.9|908.6|907.6|691
1693903200000|2023-09-05 08:40:00|910.1|909.1|911.8|910.8|912.6|911.6|909.6|908.6|874
1693903500000|2023-09-05 08:45:00|911.9|910.9|912.9|911.9|913|912|911|910|392
1693903800000|2023-09-05 08:50:00|913|912|913.9|912.9|914.4|913.4|912.6|911.6|407
1693904100000|2023-09-05 08:55:00|914.1|913.1|915|914|915|914|913.5|912.5|442
1693904400000|2023-09-05 09:00:00|915.1|914.1|916.6|915.6|916.6|915.6|914.9|913.9|820
1693904700000|2023-09-05 09:05:00|916.4|915.4|917.8|916.8|918|917|916.4|915.4|813
1693905000000|2023-09-05 09:10:00|917.9|916.9|915.4|914.4|917.9|916.9|914.8|913.8|477
1693905300000|2023-09-05 09:15:00|915.5|914.5|915.1|914.1|916|915|914.5|913.5|264
1693905600000|2023-09-05 09:20:00|915|914|915.3|914.3|916|915|914.1|913.1|269
1693905900000|2023-09-05 09:25:00|915.6|914.6|917.5|916.5|917.5|916.5|915.3|914.3|638
1693906200000|2023-09-05 09:30:00|917.4|916.4|917.4|916.4|919|918|917.1|916.1|1182
1693906500000|2023-09-05 09:35:00|917.5|916.5|919.5|918.5|919.6|918.6|917.3|916.3|1354
1693906800000|2023-09-05 09:40:00|919.6|918.6|920|919|920.1|919.1|919.1|918.1|358
1693907100000|2023-09-05 09:45:00|919.9|918.9|920.1|919.1|920.3|919.3|919.5|918.5|488
1693907400000|2023-09-05 09:50:00|919.9|918.9|919.5|918.5|920.1|919.1|919.4|918.4|217
1693907700000|2023-09-05 09:55:00|919.6|918.6|919.4|918.4|919.8|918.8|918.5|917.5|501
1693908000000|2023-09-05 10:00:00|919.6|918.6|918|917|920|919|918|917|605
1693908300000|2023-09-05 10:05:00|917.9|916.9|916.1|915.1|917.9|916.9|916|915|204
1693908600000|2023-09-05 10:10:00|916|915|915|914|916.8|915.8|914.6|913.6|357
1693908900000|2023-09-05 10:15:00|915.1|914.1|915.4|914.4|915.9|914.9|915.1|914.1|149
1693909200000|2023-09-05 10:20:00|915.6|914.6|916|915|916.4|915.4|915.4|914.4|123
1693909500000|2023-09-05 10:25:00|915.9|914.9|916.8|915.8|916.9|915.9|915.6|914.6|164
1693909800000|2023-09-05 10:30:00|916.6|915.6|918|917|918.8|917.8|916.4|915.4|284
1693910100000|2023-09-05 10:35:00|918.1|917.1|918.4|917.4|918.6|917.6|917.8|916.8|76
1693910400000|2023-09-05 10:40:00|918.5|917.5|918.6|917.6|918.8|917.8|918.1|917.1|60
1693910700000|2023-09-05 10:45:00|918.8|917.8|919.3|918.3|920.4|919.4|918.6|917.6|529
1693911000000|2023-09-05 10:50:00|919.4|918.4|918.8|917.8|919.5|918.5|918.4|917.4|143
1693911300000|2023-09-05 10:55:00|918.9|917.9|918|917|919.1|918.1|917.9|916.9|77
1693911600000|2023-09-05 11:00:00|918.1|917.1|917.8|916.8|918.4|917.4|917.6|916.6|133
1693911900000|2023-09-05 11:05:00|917.9|916.9|920.1|919.1|920.4|919.4|917.8|916.8|702
1693912200000|2023-09-05 11:10:00|920|919|918.6|917.6|920.1|919.1|917.9|916.9|177
1693912500000|2023-09-05 11:15:00|918.8|917.8|919.1|918.1|920|919|918.4|917.4|272
1693912800000|2023-09-05 11:20:00|919|918|918.5|917.5|919.1|918.1|918.4|917.4|119
1693913100000|2023-09-05 11:25:00|918.6|917.6|917.5|916.5|918.6|917.6|917.5|916.5|230
1693913400000|2023-09-05 11:30:00|917.4|916.4|919.6|918.6|919.8|918.8|917.4|916.4|465
1693913700000|2023-09-05 11:35:00|919.5|918.5|921.5|920.5|921.9|920.9|919.5|918.5|293
1693914000000|2023-09-05 11:40:00|921.6|920.6|921.3|920.3|921.9|920.9|920.9|919.9|160
1693914300000|2023-09-05 11:45:00|921.4|920.4|920.9|919.9|921.4|920.4|919.6|918.6|411
1693914600000|2023-09-05 11:50:00|921|920|919.6|918.6|921|920|919.4|918.4|219
1693914900000|2023-09-05 11:55:00|919.8|918.8|920.4|919.4|920.6|919.6|919.5|918.5|130
1693915200000|2023-09-05 12:00:00|920.6|919.6|922.3|921.3|923.1|922.1|920.1|919.1|696
1693915500000|2023-09-05 12:05:00|922.4|921.4|920.8|919.8|923.4|922.4|920.8|919.8|395
1693915800000|2023-09-05 12:10:00|920.9|919.9|920.1|919.1|921.1|920.1|919.5|918.5|217
1693916100000|2023-09-05 12:15:00|920.4|919.4|921.1|920.1|921.6|920.6|920.1|919.1|426
1693916400000|2023-09-05 12:20:00|921.3|920.3|921.3|920.3|921.6|920.6|920.1|919.1|181
1693916700000|2023-09-05 12:25:00|921.4|920.4|919.5|918.5|921.4|920.4|918.9|917.9|328
1693917000000|2023-09-05 12:30:00|919.6|918.6|918.5|917.5|919.8|918.8|918.3|917.3|457
1693917300000|2023-09-05 12:35:00|918.4|917.4|916.6|915.6|918.6|917.6|915.9|914.9|2038
1693917600000|2023-09-05 12:40:00|916.8|915.8|917.4|916.4|918.8|917.8|915.8|914.8|581
1693917900000|2023-09-05 12:45:00|917.1|916.1|918.8|917.8|919.1|918.1|916.5|915.5|537
1693918200000|2023-09-05 12:50:00|918.6|917.6|919.4|918.4|919.5|918.5|917.6|916.6|175
1693918500000|2023-09-05 12:55:00|919.5|918.5|918.1|917.1|919.5|918.5|917.1|916.1|265
1693918800000|2023-09-05 13:00:00|918|917|930|929|932.1|931.1|917.9|916.9|2785
1693919100000|2023-09-05 13:05:00|929.8|928.8|929.6|928.6|932.8|931.8|928.1|927.1|1528
1693919400000|2023-09-05 13:10:00|929.8|928.8|930.6|929.6|931.4|930.4|927.8|926.8|1082
1693919700000|2023-09-05 13:15:00|930.4|929.4|930.5|929.5|932.9|931.9|929.9|928.9|753
1693920000000|2023-09-05 13:20:00|930.6|929.6|930.5|929.5|933.4|932.4|930.4|929.4|703
1693920300000|2023-09-05 13:25:00|930.6|929.6|929.8|928.8|931.4|930.4|927.8|926.8|668
1693920600000|2023-09-05 13:30:00|929.9|928.9|928.5|927.5|930.4|929.4|927.8|926.8|764
1693920900000|2023-09-05 13:35:00|928.4|927.4|927.8|926.8|929.1|928.1|927.1|926.1|446
1693921200000|2023-09-05 13:40:00|927.9|926.9|927.1|926.1|927.9|926.9|925.1|924.1|681
1693921500000|2023-09-05 13:45:00|927|926|925.9|924.9|928.4|927.4|925.4|924.4|955
1693921800000|2023-09-05 13:50:00|925.6|924.6|926.9|925.9|927.1|926.1|924.3|923.3|427
1693922100000|2023-09-05 13:55:00|926.8|925.8|931.1|930.1|931.1|930.1|926.8|925.8|879
1693922400000|2023-09-05 14:00:00|931.3|930.3|929.6|928.6|932.6|931.6|929|928|1729
1693922700000|2023-09-05 14:05:00|929.8|928.8|929.6|928.6|931|930|929.3|928.3|312
1693923000000|2023-09-05 14:10:00|929.8|928.8|932|931|932.4|931.4|928.9|927.9|621
1693923300000|2023-09-05 14:15:00|931.9|930.9|930.3|929.3|933.4|932.4|930.3|929.3|1301
1693923600000|2023-09-05 14:20:00|930.4|929.4|930.6|929.6|932.6|931.6|930.3|929.3|629
1693923900000|2023-09-05 14:25:00|930|929|932.3|931.3|932.4|931.4|930|929|975
1693924200000|2023-09-05 14:30:00|932.4|931.4|929.6|928.6|932.4|931.4|928.9|927.9|910
1693924500000|2023-09-05 14:35:00|929.5|928.5|930.3|929.3|931.3|930.3|928.8|927.8|654
1693924800000|2023-09-05 14:40:00|930.1|929.1|931|930|931.1|930.1|928.8|927.8|462
1693925100000|2023-09-05 14:45:00|931.1|930.1|930.9|929.9|932.4|931.4|930.1|929.1|563
1693925400000|2023-09-05 14:50:00|931|930|930.8|929.8|932|931|930|929|386
1693925700000|2023-09-05 14:55:00|930.6|929.6|931.6|930.6|931.6|930.6|930|929|184
1693926000000|2023-09-05 15:00:00|931.9|930.9|929.9|928.9|932.8|931.8|929.1|928.1|1714
1693926300000|2023-09-05 15:05:00|929.8|928.8|928.5|927.5|930.5|929.5|927.9|926.9|1082
1693926600000|2023-09-05 15:10:00|928.4|927.4|930.4|929.4|930.9|929.9|927.3|926.3|1054
1693926900000|2023-09-05 15:15:00|930.1|929.1|929.9|928.9|931.1|930.1|928.5|927.5|760
1693927200000|2023-09-05 15:20:00|929.6|928.6|931.8|930.8|932.4|931.4|928.8|927.8|1168
1693927500000|2023-09-05 15:25:00|931.6|930.6|937.9|936.9|939.9|938.9|930.4|929.4|4479
1693927800000|2023-09-05 15:30:00|937.8|936.8|940|939|940.9|939.9|936.6|935.6|1946
1693928100000|2023-09-05 15:35:00|940.1|939.1|941.4|940.4|941.4|940.4|939.4|938.4|882
1693928400000|2023-09-05 15:40:00|941.3|940.3|941.4|940.4|942.6|941.6|940.6|939.6|507
1693928700000|2023-09-05 15:45:00|941.1|940.1|943.8|942.8|944.5|943.5|940.6|939.6|1190
1693929000000|2023-09-05 15:50:00|943.9|942.9|942.3|941.3|945|944|942|941|1103
1693929300000|2023-09-05 15:55:00|942.1|941.1|943.3|942.3|944.1|943.1|941.8|940.8|282
1693929600000|2023-09-05 16:00:00|943.1|942.1|943.6|942.6|945|944|942.9|941.9|387
1693929900000|2023-09-05 16:05:00|943.8|942.8|943.3|942.3|945|944|942.8|941.8|384
1693930200000|2023-09-05 16:10:00|943.4|942.4|941.1|940.1|943.9|942.9|940.9|939.9|455
1693930500000|2023-09-05 16:15:00|941|940|944.3|943.3|944.4|943.4|941|940|282
1693930800000|2023-09-05 16:20:00|944.4|943.4|943|942|944.4|943.4|942.1|941.1|151
1693931100000|2023-09-05 16:25:00|943.1|942.1|944.9|943.9|945.3|944.3|941.9|940.9|179
1693931400000|2023-09-05 16:30:00|944.8|943.8|943.6|942.6|945.8|944.8|943.3|942.3|534
1693931700000|2023-09-05 16:35:00|943.8|942.8|942.5|941.5|943.8|942.8|941.8|940.8|493
1693932000000|2023-09-05 16:40:00|942.4|941.4|944.1|943.1|944.4|943.4|942|941|179
1693932300000|2023-09-05 16:45:00|944|943|947.4|946.4|948.1|947.1|943.6|942.6|896
1693932600000|2023-09-05 16:50:00|947.3|946.3|947.3|946.3|947.9|946.9|946.8|945.8|744
1693932900000|2023-09-05 16:55:00|947.4|946.4|946.9|945.9|947.4|946.4|946.5|945.5|508
1693933200000|2023-09-05 17:00:00|946.8|945.8|946.3|945.3|947.6|946.6|944.9|943.9|645
1693933500000|2023-09-05 17:05:00|946.1|945.1|943.5|942.5|946.3|945.3|943.1|942.1|182
1693933800000|2023-09-05 17:10:00|943.6|942.6|944|943|945.8|944.8|943.4|942.4|419
1693934100000|2023-09-05 17:15:00|943.6|942.6|944|943|945.9|944.9|943.3|942.3|373
1693934400000|2023-09-05 17:20:00|943.9|942.9|943.5|942.5|944.5|943.5|942.5|941.5|267
1693934700000|2023-09-05 17:25:00|943.8|942.8|942.3|941.3|944.4|943.4|941.4|940.4|267
1693935000000|2023-09-05 17:30:00|942.4|941.4|944|943|944.1|943.1|942.4|941.4|347
1693935300000|2023-09-05 17:35:00|944.1|943.1|945.8|944.8|946|945|944|943|349
1693935600000|2023-09-05 17:40:00|945.9|944.9|943.8|942.8|946.4|945.4|943.1|942.1|397
1693935900000|2023-09-05 17:45:00|943.6|942.6|944.6|943.6|945.8|944.8|943.4|942.4|298
1693936200000|2023-09-05 17:50:00|944.8|943.8|942.8|941.8|945.5|944.5|942.8|941.8|464
1693936500000|2023-09-05 17:55:00|942.9|941.9|941.3|940.3|943.4|942.4|940.5|939.5|432
1693936800000|2023-09-05 18:00:00|941.4|940.4|939.8|938.8|941.5|940.5|938.3|937.3|742
1693937100000|2023-09-05 18:05:00|940|939|940|939|941|940|938.9|937.9|289
1693937400000|2023-09-05 18:10:00|940.1|939.1|939|938|940.5|939.5|938.6|937.6|1009
1693937700000|2023-09-05 18:15:00|938.9|937.9|940.9|939.9|940.9|939.9|938.9|937.9|630
1693938000000|2023-09-05 18:20:00|940.8|939.8|938.5|937.5|940.9|939.9|938.1|937.1|593
1693938300000|2023-09-05 18:25:00|938.4|937.4|940|939|940.6|939.6|937.8|936.8|758
1693938600000|2023-09-05 18:30:00|939.9|938.9|938.9|937.9|939.9|938.9|938.1|937.1|240
1693938900000|2023-09-05 18:35:00|938.8|937.8|939|938|939.4|938.4|938.5|937.5|140
1693939200000|2023-09-05 18:40:00|938.9|937.9|939.3|938.3|939.5|938.5|938.8|937.8|70
1693939500000|2023-09-05 18:45:00|939.1|938.1|939.3|938.3|939.3|938.3|938.6|937.6|32
1693939800000|2023-09-05 18:50:00|939.1|938.1|938.9|937.9|939.8|938.8|938.6|937.6|87
1693940100000|2023-09-05 18:55:00|938.8|937.8|939|938|939.1|938.1|938.8|937.8|24
1693940400000|2023-09-05 19:00:00|938.9|937.9|939|938|939.3|938.3|938.6|937.6|54
1693940700000|2023-09-05 19:05:00|939.1|938.1|939.5|938.5|939.9|938.9|938.8|937.8|38
1693941000000|2023-09-05 19:10:00|939.6|938.6|939.9|938.9|940.4|939.4|939.6|938.6|40
1693941300000|2023-09-05 19:15:00|939.8|938.8|939.6|938.6|940.1|939.1|939.6|938.6|52
1693941600000|2023-09-05 19:20:00|939.8|938.8|939.4|938.4|939.9|938.9|939.4|938.4|42
1693941900000|2023-09-05 19:25:00|939.5|938.5|939.9|938.9|939.9|938.9|939.4|938.4|18
1693942200000|2023-09-05 19:30:00|939.8|938.8|939.9|938.9|940.1|939.1|939.8|938.8|28
1693942500000|2023-09-05 19:35:00|940.1|939.1|940.4|939.4|940.5|939.5|939.9|938.9|17
1693942800000|2023-09-05 19:40:00|940.3|939.3|940.3|939.3|940.6|939.6|940.1|939.1|16
1693943100000|2023-09-05 19:45:00|940.1|939.1|941.3|940.3|941.3|940.3|940.1|939.1|33
1693943400000|2023-09-05 19:50:00|941.1|940.1|941.4|940.4|941.9|940.9|941.1|940.1|78
1693943700000|2023-09-05 19:55:00|941.5|940.5|942.1|941.1|942.4|941.4|941.1|940.1|168
1693944000000|2023-09-05 20:00:00|942|941|941.3|940.3|942.5|941.5|941.3|940.3|26
1693944300000|2023-09-05 20:05:00|941.1|940.1|941.1|940.1|941.5|940.5|941.1|940.1|2
1693944600000|2023-09-05 20:10:00|941|940|940.9|939.9|941.1|940.1|940.8|939.8|7
1693944900000|2023-09-05 20:15:00|940.8|939.8|940.9|939.9|941.8|940.8|940.8|939.8|19
1693945200000|2023-09-05 20:20:00|941.1|940.1|941.1|940.1|941.4|940.4|941.1|940.1|11
1693945500000|2023-09-05 20:25:00|941.3|940.3|941|940|941.3|940.3|941|940|5
1693945800000|2023-09-05 20:30:00|940.9|939.9|941.1|940.1|941.5|940.5|940.9|939.9|16
1693946100000|2023-09-05 20:35:00|941.3|940.3|941.4|940.4|941.6|940.6|941.1|940.1|4
1693946400000|2023-09-05 20:40:00|941.6|940.6|941.1|940.1|941.6|940.6|941.1|940.1|6
1693946700000|2023-09-05 20:45:00|941.3|940.3|941.3|940.3|941.4|940.4|941|940|14
1693947000000|2023-09-05 20:50:00|941.4|940.4|941.6|940.6|941.8|940.8|940.9|939.9|39
1693947300000|2023-09-05 20:55:00|941.5|940.5|941.6|940.6|941.8|940.8|940.6|939.6|63
1693947600000|2023-09-05 21:00:00|941.8|940.8|943.1|940.1|945.8|943.4|941.8|939.9|50
1693947900000|2023-09-05 21:05:00|943.3|940.3|944|941|944.6|941.6|943.3|940.3|0
1693948500000|2023-09-05 21:15:00|943.8|940.8|943.5|940.5|943.8|940.8|943.5|940.5|0
1693948800000|2023-09-05 21:20:00|943.6|940.6|942.9|939.9|943.6|940.6|942.9|939.9|0
1693949400000|2023-09-05 21:30:00|943.4|940.4|943.5|940.5|943.5|940.5|943.4|940.4|0
1693950300000|2023-09-05 21:45:00|943.6|940.6|943.6|940.6|943.6|940.6|943.6|940.6|0
1693950900000|2023-09-05 21:55:00|943.8|940.8|944.1|941.1|944.1|941.5|942.5|940.6|0
1693962000000|2023-09-06 01:00:00|940.6|939.6|941.5|940.5|941.8|940.8|940.4|939.4|27
1693962300000|2023-09-06 01:05:00|941.6|940.6|942.3|941.3|942.6|941.6|941.3|940.3|7
1693962600000|2023-09-06 01:10:00|942.4|941.4|941.8|940.8|942.6|941.6|941.5|940.5|6
1693962900000|2023-09-06 01:15:00|941.6|940.6|940.8|939.8|941.6|940.6|940.5|939.5|11
1693963200000|2023-09-06 01:20:00|940.9|939.9|941|940|941.5|940.5|940.6|939.6|8
1693963500000|2023-09-06 01:25:00|940.9|939.9|941|940|941|940|940.6|939.6|5
1693963800000|2023-09-06 01:30:00|940.9|939.9|940.8|939.8|941|940|940.1|939.1|33
1693964100000|2023-09-06 01:35:00|940.9|939.9|941.1|940.1|941.5|940.5|940.8|939.8|7
1693964400000|2023-09-06 01:40:00|941|940|940.8|939.8|941.1|940.1|940.6|939.6|5
1693964700000|2023-09-06 01:45:00|940.6|939.6|941.3|940.3|941.8|940.8|940.6|939.6|19
1693965000000|2023-09-06 01:50:00|941.4|940.4|940.6|939.6|941.6|940.6|940.6|939.6|10
1693965300000|2023-09-06 01:55:00|940.9|939.9|940.8|939.8|941|940|940.6|939.6|2
1693965600000|2023-09-06 02:00:00|940.9|939.9|940.6|939.6|940.9|939.9|940.6|939.6|0
1693965900000|2023-09-06 02:05:00|940.8|939.8|940.8|939.8|940.9|939.9|940.6|939.6|5
1693966200000|2023-09-06 02:10:00|940.9|939.9|940.8|939.8|940.9|939.9|940.8|939.8|45
1693966500000|2023-09-06 02:15:00|940.6|939.6|939.8|938.8|940.6|939.6|939.8|938.8|16
1693966800000|2023-09-06 02:20:00|939.9|938.9|940|939|940.1|939.1|939.8|938.8|6
1693967100000|2023-09-06 02:25:00|939.9|938.9|940|939|940.1|939.1|939.9|938.9|0
1693967400000|2023-09-06 02:30:00|940.1|939.1|940.4|939.4|940.6|939.6|940.1|939.1|44
1693967700000|2023-09-06 02:35:00|940.5|939.5|939.8|938.8|940.5|939.5|939.8|938.8|26
1693968000000|2023-09-06 02:40:00|939.9|938.9|938.4|937.4|940.1|939.1|938.4|937.4|64
1693968300000|2023-09-06 02:45:00|938.5|937.5|938.5|937.5|938.9|937.9|938.4|937.4|11
1693968600000|2023-09-06 02:50:00|938.4|937.4|938.6|937.6|938.6|937.6|938.4|937.4|15
1693968900000|2023-09-06 02:55:00|938.5|937.5|938.9|937.9|939.1|938.1|938.4|937.4|25
1693969200000|2023-09-06 03:00:00|939|938|938.8|937.8|939|938|938.6|937.6|4
1693969500000|2023-09-06 03:05:00|938.6|937.6|938.6|937.6|939.1|938.1|938.5|937.5|13
1693969800000|2023-09-06 03:10:00|938.4|937.4|938.8|937.8|938.9|937.9|938.4|937.4|3
1693970100000|2023-09-06 03:15:00|938.9|937.9|938.6|937.6|939|938|938.5|937.5|3
1693970400000|2023-09-06 03:20:00|938.4|937.4|938.5|937.5|938.6|937.6|938.3|937.3|6
1693970700000|2023-09-06 03:25:00|938.4|937.4|939.9|938.9|939.9|938.9|938.4|937.4|29
1693971000000|2023-09-06 03:30:00|939.8|938.8|939.8|938.8|940.3|939.3|939.8|938.8|6
1693971300000|2023-09-06 03:35:00|939.9|938.9|939.6|938.6|939.9|938.9|939.3|938.3|6
1693971600000|2023-09-06 03:40:00|939.5|938.5|939.8|938.8|939.8|938.8|939|938|8
1693971900000|2023-09-06 03:45:00|940|939|939.5|938.5|940|939|939.5|938.5|4
1693972200000|2023-09-06 03:50:00|939.4|938.4|940.3|939.3|940.9|939.9|938.8|937.8|977
1693972500000|2023-09-06 03:55:00|940.4|939.4|940|939|940.4|939.4|940|939|1
1693972800000|2023-09-06 04:00:00|939.8|938.8|939|938|939.9|938.9|939|938|52
1693973100000|2023-09-06 04:05:00|939.1|938.1|939.6|938.6|939.8|938.8|939|938|221
1693973400000|2023-09-06 04:10:00|940|939|939|938|940|939|939|938|8
1693973700000|2023-09-06 04:15:00|939.1|938.1|938.9|937.9|939.1|938.1|938.5|937.5|6
1693974000000|2023-09-06 04:20:00|938.8|937.8|938.9|937.9|938.9|937.9|938.8|937.8|1
1693974300000|2023-09-06 04:25:00|938.8|937.8|939.3|938.3|939.3|938.3|938.6|937.6|8
1693974600000|2023-09-06 04:30:00|939.1|938.1|939.3|938.3|939.5|938.5|939.1|938.1|5
1693974900000|2023-09-06 04:35:00|939.1|938.1|939.3|938.3|939.3|938.3|939.1|938.1|0
1693975200000|2023-09-06 04:40:00|939.1|938.1|939.1|938.1|939.6|938.6|939.1|938.1|18
1693975500000|2023-09-06 04:45:00|939.3|938.3|939.1|938.1|939.4|938.4|939.1|938.1|3
1693975800000|2023-09-06 04:50:00|938.9|937.9|939|938|939.1|938.1|938.9|937.9|1
1693976100000|2023-09-06 04:55:00|939.1|938.1|939|938|939.6|938.6|939|938|11
1693976400000|2023-09-06 05:00:00|939.1|938.1|939.3|938.3|939.5|938.5|939|938|5
1693976700000|2023-09-06 05:05:00|939.4|938.4|939.3|938.3|939.4|938.4|939.1|938.1|4
1693977000000|2023-09-06 05:10:00|939.4|938.4|939.5|938.5|939.6|938.6|939.3|938.3|2
1693977300000|2023-09-06 05:15:00|939.4|938.4|939.6|938.6|939.8|938.8|939.4|938.4|3
1693977600000|2023-09-06 05:20:00|939.8|938.8|940.4|939.4|940.4|939.4|939.6|938.6|72
1693977900000|2023-09-06 05:25:00|940.3|939.3|940.4|939.4|940.4|939.4|940.3|939.3|1
1693978200000|2023-09-06 05:30:00|940.3|939.3|941.3|940.3|941.4|940.4|940.1|939.1|15
1693978500000|2023-09-06 05:35:00|941.1|940.1|941.3|940.3|941.4|940.4|940.9|939.9|82
1693978800000|2023-09-06 05:40:00|941.1|940.1|939.3|938.3|941.3|940.3|939.1|938.1|62
1693979100000|2023-09-06 05:45:00|939.1|938.1|939|938|939.3|938.3|939|938|3
1693979400000|2023-09-06 05:50:00|939.3|938.3|938.9|937.9|939.3|938.3|938.8|937.8|4
1693979700000|2023-09-06 05:55:00|939|938|939|938|939.4|938.4|938.9|937.9|13
1693980000000|2023-09-06 06:00:00|939.1|938.1|939.4|938.4|939.9|938.9|938.9|937.9|45
1693980300000|2023-09-06 06:05:00|939.1|938.1|938.6|937.6|939.3|938.3|937.8|936.8|63
1693980600000|2023-09-06 06:10:00|938.8|937.8|938|937|938.9|937.9|937.9|936.9|20
1693980900000|2023-09-06 06:15:00|937.9|936.9|938.8|937.8|938.9|937.9|937.8|936.8|65
1693981200000|2023-09-06 06:20:00|938.9|937.9|938.5|937.5|939.3|938.3|938.3|937.3|27
1693981500000|2023-09-06 06:25:00|938.6|937.6|939.1|938.1|939.8|938.8|938.6|937.6|17
1693981800000|2023-09-06 06:30:00|939.3|938.3|940.5|939.5|940.6|939.6|939.1|938.1|37
1693982100000|2023-09-06 06:35:00|940.6|939.6|939.9|938.9|940.6|939.6|939.9|938.9|7
1693982400000|2023-09-06 06:40:00|939.8|938.8|939.5|938.5|939.9|938.9|938.6|937.6|46
1693982700000|2023-09-06 06:45:00|939.6|938.6|941.6|940.6|941.6|940.6|939.5|938.5|317
1693983000000|2023-09-06 06:50:00|941.8|940.8|940.9|939.9|942.1|941.1|940.5|939.5|149
1693983300000|2023-09-06 06:55:00|941|940|940.8|939.8|941.3|940.3|940.5|939.5|61
1693983600000|2023-09-06 07:00:00|940.6|939.6|938.9|937.9|940.6|939.6|938.6|937.6|61
1693983900000|2023-09-06 07:05:00|938.8|937.8|938.5|937.5|939|938|937.9|936.9|50
1693984200000|2023-09-06 07:10:00|938.4|937.4|938.1|937.1|939.5|938.5|937.9|936.9|479
1693984500000|2023-09-06 07:15:00|938|937|939.6|938.6|941.1|940.1|937.8|936.8|318
1693984800000|2023-09-06 07:20:00|939.5|938.5|940.4|939.4|941.3|940.3|939.1|938.1|366
1693985100000|2023-09-06 07:25:00|940.8|939.8|938.8|937.8|942.1|941.1|938.3|937.3|357
1693985400000|2023-09-06 07:30:00|939.1|938.1|938.9|937.9|939.4|938.4|938.4|937.4|162
1693985700000|2023-09-06 07:35:00|938.6|937.6|939|938|939.8|938.8|937.9|936.9|277
1693986000000|2023-09-06 07:40:00|938.9|937.9|938.4|937.4|939.6|938.6|938.1|937.1|92
1693986300000|2023-09-06 07:45:00|938.3|937.3|938.6|937.6|940.4|939.4|938.1|937.1|489
1693986600000|2023-09-06 07:50:00|938.5|937.5|941|940|941|940|938.5|937.5|179
1693986900000|2023-09-06 07:55:00|940.9|939.9|942|941|942.3|941.3|940.9|939.9|759
1693987200000|2023-09-06 08:00:00|941.9|940.9|938.3|937.3|942.9|941.9|938.1|937.1|441
1693987500000|2023-09-06 08:05:00|938.1|937.1|937.8|936.8|939.4|938.4|937.1|936.1|419
1693987800000|2023-09-06 08:10:00|937.6|936.6|936|935|938.4|937.4|935.9|934.9|1034
1693988100000|2023-09-06 08:15:00|935.9|934.9|931.5|930.5|936|935|931.5|930.5|840
1693988400000|2023-09-06 08:20:00|931.6|930.6|933|932|933.6|932.6|931.1|930.1|705
1693988700000|2023-09-06 08:25:00|932.9|931.9|931.4|930.4|932.9|931.9|930.6|929.6|629
1693989000000|2023-09-06 08:30:00|931.5|930.5|931.1|930.1|931.6|930.6|928.6|927.6|1338
1693989300000|2023-09-06 08:35:00|931.4|930.4|932.3|931.3|932.6|931.6|930.4|929.4|803
1693989600000|2023-09-06 08:40:00|932.1|931.1|932|931|932.6|931.6|931.1|930.1|447
1693989900000|2023-09-06 08:45:00|931.9|930.9|931.1|930.1|932.1|931.1|931.1|930.1|174
1693990200000|2023-09-06 08:50:00|931.3|930.3|931.9|930.9|932.4|931.4|930.9|929.9|197
1693990500000|2023-09-06 08:55:00|931.6|930.6|933.1|932.1|933.9|932.9|931.6|930.6|271
1693990800000|2023-09-06 09:00:00|933.3|932.3|933.4|932.4|933.6|932.6|932.3|931.3|357
1693991100000|2023-09-06 09:05:00|933.6|932.6|934.1|933.1|934.3|933.3|933.6|932.6|285
1693991400000|2023-09-06 09:10:00|934|933|932.6|931.6|934.6|933.6|932.4|931.4|131
1693991700000|2023-09-06 09:15:00|932.9|931.9|933.6|932.6|934.8|933.8|932.6|931.6|392
1693992000000|2023-09-06 09:20:00|933.9|932.9|933.8|932.8|934.8|933.8|933.8|932.8|129
1693992300000|2023-09-06 09:25:00|933.9|932.9|933.1|932.1|934.1|933.1|932.6|931.6|124
1693992600000|2023-09-06 09:30:00|933|932|931.5|930.5|933.5|932.5|931.4|930.4|574
1693992900000|2023-09-06 09:35:00|931.6|930.6|932.3|931.3|932.8|931.8|931.6|930.6|244
1693993200000|2023-09-06 09:40:00|932.1|931.1|932.1|931.1|933|932|931.6|930.6|532
1693993500000|2023-09-06 09:45:00|931.9|930.9|929.8|928.8|932.1|931.1|929.4|928.4|567
1693993800000|2023-09-06 09:50:00|929.9|928.9|929.5|928.5|930.4|929.4|928.8|927.8|696
1693994100000|2023-09-06 09:55:00|929.6|928.6|931.1|930.1|931.5|930.5|929.4|928.4|823
1693994400000|2023-09-06 10:00:00|931|930|931.6|930.6|931.8|930.8|930.5|929.5|156
1693994700000|2023-09-06 10:05:00|931.5|930.5|930.4|929.4|931.6|930.6|930.4|929.4|102
1693995000000|2023-09-06 10:10:00|930.3|929.3|930.6|929.6|930.9|929.9|930.1|929.1|450
1693995300000|2023-09-06 10:15:00|930.8|929.8|930.6|929.6|931.1|930.1|930.1|929.1|29
1693995600000|2023-09-06 10:20:00|930.5|929.5|930.5|929.5|930.9|929.9|930.1|929.1|84
1693995900000|2023-09-06 10:25:00|930.3|929.3|931.9|930.9|931.9|930.9|930.1|929.1|90
1693996200000|2023-09-06 10:30:00|931.8|930.8|931.5|930.5|932.3|931.3|931.5|930.5|80
1693996500000|2023-09-06 10:35:00|931.6|930.6|931.3|930.3|931.9|930.9|930.3|929.3|303
1693996800000|2023-09-06 10:40:00|931.1|930.1|931.3|930.3|931.5|930.5|930.8|929.8|9
1693997100000|2023-09-06 10:45:00|931.4|930.4|932|931|932.4|931.4|931.4|930.4|502
1693997400000|2023-09-06 10:50:00|932.1|931.1|932.1|931.1|932.9|931.9|931.9|930.9|69
1693997700000|2023-09-06 10:55:00|932.4|931.4|930.9|929.9|932.4|931.4|930.6|929.6|31
1693998000000|2023-09-06 11:00:00|930.8|929.8|930.6|929.6|931.1|930.1|930.4|929.4|145
1693998300000|2023-09-06 11:05:00|930.8|929.8|931.1|930.1|931.1|930.1|930.5|929.5|101
1693998600000|2023-09-06 11:10:00|931.4|930.4|932.3|931.3|933|932|931|930|271
1693998900000|2023-09-06 11:15:00|932.4|931.4|932|931|932.5|931.5|931.8|930.8|80
1693999200000|2023-09-06 11:20:00|931.8|930.8|931.8|930.8|932|931|931.5|930.5|26
1693999500000|2023-09-06 11:25:00|932|931|932.8|931.8|932.9|931.9|931.5|930.5|148
1693999800000|2023-09-06 11:30:00|932.6|931.6|932.1|931.1|932.8|931.8|931.4|930.4|74
1694000100000|2023-09-06 11:35:00|932.3|931.3|932.6|931.6|933.1|932.1|932.1|931.1|121
1694000400000|2023-09-06 11:40:00|932.9|931.9|931.5|930.5|932.9|931.9|931.5|930.5|90
1694000700000|2023-09-06 11:45:00|931.3|930.3|930.6|929.6|931.3|930.3|930.1|929.1|143
1694001000000|2023-09-06 11:50:00|930.9|929.9|930.4|929.4|930.9|929.9|929.9|928.9|85
1694001300000|2023-09-06 11:55:00|930.3|929.3|930|929|930.3|929.3|928.9|927.9|203
1694001600000|2023-09-06 12:00:00|930.1|929.1|931.4|930.4|931.5|930.5|929.1|928.1|480
1694001900000|2023-09-06 12:05:00|931.3|930.3|931.3|930.3|931.8|930.8|929.9|928.9|640
1694002200000|2023-09-06 12:10:00|931.4|930.4|928.4|927.4|931.4|930.4|928|927|430
1694002500000|2023-09-06 12:15:00|928.3|927.3|929.9|928.9|931.8|930.8|928.1|927.1|449
1694002800000|2023-09-06 12:20:00|929.6|928.6|928.3|927.3|929.6|928.6|927.8|926.8|268
1694003100000|2023-09-06 12:25:00|928.4|927.4|926.1|925.1|928.4|927.4|925.5|924.5|630
1694003400000|2023-09-06 12:30:00|926|925|926.4|925.4|926.6|925.6|924.9|923.9|656
1694003700000|2023-09-06 12:35:00|926.3|925.3|924.1|923.1|926.4|925.4|923.9|922.9|425
1694004000000|2023-09-06 12:40:00|924|923|928.5|927.5|928.8|927.8|924|923|1351
1694004300000|2023-09-06 12:45:00|928.4|927.4|928|927|928.6|927.6|927.4|926.4|678
1694004600000|2023-09-06 12:50:00|927.9|926.9|929.3|928.3|929.5|928.5|927.5|926.5|194
1694004900000|2023-09-06 12:55:00|929.4|928.4|930.1|929.1|930.4|929.4|929.1|928.1|578
1694005200000|2023-09-06 13:00:00|930.3|929.3|925.1|924.1|931.1|930.1|924.6|923.6|729
1694005500000|2023-09-06 13:05:00|925|924|928.1|927.1|928.4|927.4|924.4|923.4|950
1694005800000|2023-09-06 13:10:00|928|927|927|926|928.3|927.3|926.1|925.1|405
1694006100000|2023-09-06 13:15:00|927.1|926.1|927.4|926.4|928|927|926.3|925.3|347
1694006400000|2023-09-06 13:20:00|927.5|926.5|925.9|924.9|927.8|926.8|925.8|924.8|251
1694006700000|2023-09-06 13:25:00|925.8|924.8|925.4|924.4|925.8|924.8|923.5|922.5|521
1694007000000|2023-09-06 13:30:00|925.3|924.3|927.9|926.9|928.4|927.4|923.6|922.6|456
1694007300000|2023-09-06 13:35:00|927.5|926.5|928.9|927.9|929|928|926.4|925.4|287
1694007600000|2023-09-06 13:40:00|929.3|928.3|930.8|929.8|931.1|930.1|929.3|928.3|194
1694007900000|2023-09-06 13:45:00|930.6|929.6|931|930|931.4|930.4|929|928|414
1694008200000|2023-09-06 13:50:00|931.1|930.1|928.1|927.1|931.3|930.3|928|927|562
1694008500000|2023-09-06 13:55:00|928|927|928.1|927.1|929.3|928.3|927.6|926.6|314
1694008800000|2023-09-06 14:00:00|927.6|926.6|925.4|924.4|928.1|927.1|924.4|923.4|1368
1694009100000|2023-09-06 14:05:00|925.3|924.3|927.9|926.9|928.9|927.9|924.5|923.5|561
1694009400000|2023-09-06 14:10:00|927.6|926.6|927.6|926.6|928.3|927.3|925.9|924.9|490
1694009700000|2023-09-06 14:15:00|927.9|926.9|926.5|925.5|928.4|927.4|926.1|925.1|599
1694010000000|2023-09-06 14:20:00|926.6|925.6|923.4|922.4|926.9|925.9|923.4|922.4|521
1694010300000|2023-09-06 14:25:00|923.5|922.5|923.6|922.6|925|924|921.9|920.9|1755
1694010600000|2023-09-06 14:30:00|923.4|922.4|922.9|921.9|924.1|923.1|922|921|1086
1694010900000|2023-09-06 14:35:00|923|922|922|921|923.6|922.6|921.6|920.6|527
1694011200000|2023-09-06 14:40:00|921.9|920.9|920.4|919.4|922.1|921.1|920.3|919.3|665
1694011500000|2023-09-06 14:45:00|920.9|919.9|919.1|918.1|920.9|919.9|918.6|917.6|771
1694011800000|2023-09-06 14:50:00|919|918|915.5|914.5|919.1|918.1|914.6|913.6|1160
1694012100000|2023-09-06 14:55:00|915.3|914.3|917.3|916.3|917.6|916.6|915.1|914.1|761
1694012400000|2023-09-06 15:00:00|917.1|916.1|919.1|918.1|919.3|918.3|915.6|914.6|909
1694012700000|2023-09-06 15:05:00|919|918|920.5|919.5|921.4|920.4|918|917|1322
1694013000000|2023-09-06 15:10:00|920.6|919.6|920|919|921.9|920.9|919.3|918.3|878
1694013300000|2023-09-06 15:15:00|919.9|918.9|919|918|921.3|920.3|918.9|917.9|740
1694013600000|2023-09-06 15:20:00|918.9|917.9|917.9|916.9|919.4|918.4|917.1|916.1|1146
1694013900000|2023-09-06 15:25:00|917.8|916.8|918.1|917.1|919.6|918.6|916.9|915.9|2409
1694014200000|2023-09-06 15:30:00|918.3|917.3|919.9|918.9|921|920|917.9|916.9|1331
1694014500000|2023-09-06 15:35:00|919.6|918.6|919.5|918.5|919.8|918.8|917.9|916.9|658
1694014800000|2023-09-06 15:40:00|919.6|918.6|921.4|920.4|921.5|920.5|919.6|918.6|317
1694015100000|2023-09-06 15:45:00|921.3|920.3|922.9|921.9|923|922|920.6|919.6|524
1694015400000|2023-09-06 15:50:00|922.8|921.8|922.4|921.4|923.6|922.6|922.1|921.1|595
1694015700000|2023-09-06 15:55:00|922.3|921.3|922.3|921.3|923|922|921.8|920.8|239
1694016000000|2023-09-06 16:00:00|922.4|921.4|922.6|921.6|923.8|922.8|921.9|920.9|389
1694016300000|2023-09-06 16:05:00|922.5|921.5|920.6|919.6|922.9|921.9|920.3|919.3|389
1694016600000|2023-09-06 16:10:00|920.9|919.9|921.1|920.1|921.6|920.6|920.1|919.1|282
1694016900000|2023-09-06 16:15:00|921.4|920.4|919|918|921.4|920.4|918.5|917.5|1185
1694017200000|2023-09-06 16:20:00|919.1|918.1|919.6|918.6|920.4|919.4|918.9|917.9|326
1694017500000|2023-09-06 16:25:00|919.8|918.8|922.8|921.8|922.8|921.8|919.6|918.6|322
1694017800000|2023-09-06 16:30:00|922.9|921.9|923|922|924.1|923.1|922.5|921.5|348
1694018100000|2023-09-06 16:35:00|923.1|922.1|926.6|925.6|926.6|925.6|923|922|604
1694018400000|2023-09-06 16:40:00|926.5|925.5|926.9|925.9|927.1|926.1|925|924|379
1694018700000|2023-09-06 16:45:00|927.1|926.1|925.8|924.8|927.6|926.6|925.8|924.8|348
1694019000000|2023-09-06 16:50:00|926|925|926.6|925.6|926.9|925.9|924.5|923.5|785
1694019300000|2023-09-06 16:55:00|926.8|925.8|927.8|926.8|927.9|926.9|925.6|924.6|570
1694019600000|2023-09-06 17:00:00|927.9|926.9|926.1|925.1|928.3|927.3|925.9|924.9|259
1694019900000|2023-09-06 17:05:00|926.5|925.5|926.8|925.8|927.6|926.6|926.3|925.3|746
1694020200000|2023-09-06 17:10:00|926.9|925.9|927.8|926.8|927.8|926.8|926.4|925.4|345
1694020500000|2023-09-06 17:15:00|927.6|926.6|926.6|925.6|927.9|926.9|925.6|924.6|158
1694020800000|2023-09-06 17:20:00|926.9|925.9|929.5|928.5|930.3|929.3|926.6|925.6|245
1694021100000|2023-09-06 17:25:00|929.8|928.8|928.4|927.4|929.8|928.8|927|926|173
1694021400000|2023-09-06 17:30:00|928.1|927.1|928.6|927.6|928.6|927.6|927.1|926.1|110
1694021700000|2023-09-06 17:35:00|928.9|927.9|929.1|928.1|929.3|928.3|927.9|926.9|100
1694022000000|2023-09-06 17:40:00|929|928|928.5|927.5|929.4|928.4|927.9|926.9|141
1694022300000|2023-09-06 17:45:00|928.6|927.6|931.4|930.4|931.5|930.5|928.6|927.6|478
1694022600000|2023-09-06 17:50:00|931.5|930.5|931.4|930.4|931.9|930.9|930.6|929.6|131
1694022900000|2023-09-06 17:55:00|931.6|930.6|931.9|930.9|932.6|931.6|931.3|930.3|258
1694023200000|2023-09-06 18:00:00|931.6|930.6|931.5|930.5|931.9|930.9|930.5|929.5|259
1694023500000|2023-09-06 18:05:00|931.4|930.4|931.5|930.5|932.4|931.4|930.6|929.6|199
1694023800000|2023-09-06 18:10:00|931.4|930.4|931.6|930.6|932.4|931.4|931|930|221
1694024100000|2023-09-06 18:15:00|931.8|930.8|931.6|930.6|931.9|930.9|930.6|929.6|325
1694024400000|2023-09-06 18:20:00|931.8|930.8|934.1|933.1|934.1|933.1|931.6|930.6|337
1694024700000|2023-09-06 18:25:00|934|933|929.3|928.3|934.6|933.6|929.1|928.1|741
1694025000000|2023-09-06 18:30:00|929.4|928.4|929.3|928.3|929.8|928.8|928.9|927.9|149
1694025300000|2023-09-06 18:35:00|929.4|928.4|930.4|929.4|930.6|929.6|929.4|928.4|79
1694025600000|2023-09-06 18:40:00|930.3|929.3|929.9|928.9|930.9|929.9|929.9|928.9|41
1694025900000|2023-09-06 18:45:00|930|929|929.6|928.6|930.4|929.4|929.6|928.6|23
1694026200000|2023-09-06 18:50:00|929.9|928.9|930.4|929.4|930.4|929.4|929.4|928.4|45
1694026500000|2023-09-06 18:55:00|930.1|929.1|930.1|929.1|930.4|929.4|929.9|928.9|37
1694026800000|2023-09-06 19:00:00|930.4|929.4|930.4|929.4|930.6|929.6|930|929|37
1694027100000|2023-09-06 19:05:00|930.1|929.1|930.6|929.6|930.6|929.6|930|929|58
1694027400000|2023-09-06 19:10:00|930.5|929.5|931.3|930.3|931.3|930.3|930.4|929.4|61
1694027700000|2023-09-06 19:15:00|931.1|930.1|930.9|929.9|931.3|930.3|930.6|929.6|25
1694028000000|2023-09-06 19:20:00|931|930|930.6|929.6|931|930|930.4|929.4|12
1694028300000|2023-09-06 19:25:00|930.8|929.8|930.6|929.6|930.9|929.9|930.4|929.4|6
1694028600000|2023-09-06 19:30:00|930.4|929.4|930.8|929.8|930.9|929.9|930.4|929.4|22
1694028900000|2023-09-06 19:35:00|930.6|929.6|930.8|929.8|930.9|929.9|930.4|929.4|27
1694029200000|2023-09-06 19:40:00|930.6|929.6|930.6|929.6|930.9|929.9|930.6|929.6|10
1694029500000|2023-09-06 19:45:00|930.8|929.8|930.8|929.8|930.9|929.9|930.1|929.1|55
1694029800000|2023-09-06 19:50:00|930.6|929.6|930.8|929.8|930.9|929.9|930.6|929.6|11
1694030100000|2023-09-06 19:55:00|930.6|929.6|930.9|929.9|930.9|929.9|930.5|929.5|60
1694030400000|2023-09-06 20:00:00|931|930|931.1|930.1|931.3|930.3|930.9|929.9|39
1694030700000|2023-09-06 20:05:00|931|930|930.3|929.3|931.1|930.1|930|929|27
1694031000000|2023-09-06 20:10:00|930.1|929.1|929.9|928.9|930.1|929.1|929.3|928.3|127
1694031300000|2023-09-06 20:15:00|929.6|928.6|929.4|928.4|929.9|928.9|929.3|928.3|17
1694031600000|2023-09-06 20:20:00|929.6|928.6|929.8|928.8|930|929|929.5|928.5|43
1694031900000|2023-09-06 20:25:00|929.6|928.6|929.9|928.9|930|929|929.5|928.5|61
1694032200000|2023-09-06 20:30:00|930.1|929.1|930.5|929.5|931|930|930.1|929.1|24
1694032500000|2023-09-06 20:35:00|930.4|929.4|930.5|929.5|930.6|929.6|930.3|929.3|11
1694032800000|2023-09-06 20:40:00|930.3|929.3|930.9|929.9|930.9|929.9|930.3|929.3|30
1694033100000|2023-09-06 20:45:00|930.8|929.8|930.9|929.9|930.9|929.9|930.3|929.3|7
1694033400000|2023-09-06 20:50:00|931|930|930.8|929.8|931|930|930.5|929.5|20
1694033700000|2023-09-06 20:55:00|930.9|929.9|931.3|930.3|931.3|930.3|930.5|929.5|39
1694034000000|2023-09-06 21:00:00|931|930|931.8|930.8|932.9|930.9|931|929.4|2
1694034300000|2023-09-06 21:05:00|932|931|931.8|930.8|932.1|931.1|931.6|929|18
1694034600000|2023-09-06 21:10:00|931.9|930.9|932|929|932|931|931.6|929|0
1694035500000|2023-09-06 21:25:00|932.3|929.3|932.3|929.3|932.3|929.3|932.3|929.3|0
1694036400000|2023-09-06 21:40:00|930.5|929.5|931.1|928.1|931.1|929.5|930.5|927.6|0
1694036700000|2023-09-06 21:45:00|930.8|927.8|930.9|927.9|931|928|930.8|927.8|0
1694037000000|2023-09-06 21:50:00|931|928|931|928|931|928|931|928|0
1694037300000|2023-09-06 21:55:00|930.8|927.8|930.8|927.8|930.8|927.8|930.8|927.8|0
1694048400000|2023-09-07 01:00:00|932.9|931.9|934|933|934.1|933.1|932.1|931.1|66
1694048700000|2023-09-07 01:05:00|934.1|933.1|934.1|933.1|934.5|933.5|934|933|4
1694049000000|2023-09-07 01:10:00|934|933|934.5|933.5|934.6|933.6|934|933|5
1694049300000|2023-09-07 01:15:00|934.4|933.4|935.1|934.1|935.3|934.3|934.4|933.4|46
1694049600000|2023-09-07 01:20:00|935|934|934.8|933.8|935.3|934.3|934.6|933.6|2
1694049900000|2023-09-07 01:25:00|934.9|933.9|934.5|933.5|934.9|933.9|933.9|932.9|17
1694050200000|2023-09-07 01:30:00|934.4|933.4|934.6|933.6|935.1|934.1|934.3|933.3|46
1694050500000|2023-09-07 01:35:00|934.5|933.5|934.5|933.5|935.1|934.1|934.4|933.4|18
1694050800000|2023-09-07 01:40:00|934.4|933.4|933.3|932.3|934.4|933.4|932.6|931.6|42
1694051100000|2023-09-07 01:45:00|933.4|932.4|933|932|933.4|932.4|932.9|931.9|3
1694051400000|2023-09-07 01:50:00|933.1|932.1|932.8|931.8|933.4|932.4|932.5|931.5|9
1694051700000|2023-09-07 01:55:00|932.6|931.6|932.9|931.9|933|932|932.6|931.6|1
1694052000000|2023-09-07 02:00:00|933|932|932.9|931.9|933.4|932.4|932.9|931.9|14
1694052300000|2023-09-07 02:05:00|933.1|932.1|932.8|931.8|933.4|932.4|932.1|931.1|35
1694052600000|2023-09-07 02:10:00|932.9|931.9|932.1|931.1|932.9|931.9|932.1|931.1|24
1694052900000|2023-09-07 02:15:00|932.3|931.3|932|931|932.4|931.4|932|931|21
1694053200000|2023-09-07 02:20:00|932.1|931.1|932.4|931.4|932.4|931.4|931.9|930.9|22
1694053500000|2023-09-07 02:25:00|932.3|931.3|932.4|931.4|932.4|931.4|932.3|931.3|1
1694053800000|2023-09-07 02:30:00|932.9|931.9|933.3|932.3|933.5|932.5|932.8|931.8|45
1694054100000|2023-09-07 02:35:00|933.4|932.4|933.3|932.3|933.4|932.4|933|932|1
1694054400000|2023-09-07 02:40:00|933.1|932.1|933.3|932.3|933.4|932.4|933.1|932.1|0
1694054700000|2023-09-07 02:45:00|933.5|932.5|932.6|931.6|933.6|932.6|932.6|931.6|7
1694055000000|2023-09-07 02:50:00|932.5|931.5|932.8|931.8|932.9|931.9|932.4|931.4|5
1694055300000|2023-09-07 02:55:00|932.9|931.9|932.6|931.6|932.9|931.9|932.6|931.6|29
1694055600000|2023-09-07 03:00:00|932.8|931.8|932.1|931.1|932.9|931.9|931.9|930.9|16
1694055900000|2023-09-07 03:05:00|932|931|931.9|930.9|932.1|931.1|931.8|930.8|10
1694056200000|2023-09-07 03:10:00|932|931|932.1|931.1|932.1|931.1|931.8|930.8|2
1694056500000|2023-09-07 03:15:00|932.3|931.3|932.3|931.3|932.4|931.4|931.8|930.8|64
1694056800000|2023-09-07 03:20:00|932.4|931.4|931.6|930.6|932.4|931.4|931.5|930.5|49
1694057100000|2023-09-07 03:25:00|931.5|930.5|931.6|930.6|931.8|930.8|931.5|930.5|2
1694057400000|2023-09-07 03:30:00|931.8|930.8|931.9|930.9|931.9|930.9|931.8|930.8|3
1694057700000|2023-09-07 03:35:00|932|931|932.5|931.5|932.9|931.9|932|931|66
1694058000000|2023-09-07 03:40:00|932.3|931.3|932.5|931.5|932.5|931.5|932.3|931.3|0
1694058300000|2023-09-07 03:45:00|932.3|931.3|932.5|931.5|932.5|931.5|932.3|931.3|0
1694058600000|2023-09-07 03:50:00|932.3|931.3|932.3|931.3|932.3|931.3|932.3|931.3|0
1694058900000|2023-09-07 03:55:00|932.1|931.1|932.3|931.3|932.5|931.5|932|931|0
1694059200000|2023-09-07 04:00:00|932|931|931.8|930.8|932|931|931.8|930.8|4
1694059500000|2023-09-07 04:05:00|931.9|930.9|931.8|930.8|931.9|930.9|931.8|930.8|0
1694059800000|2023-09-07 04:10:00|931.6|930.6|931.6|930.6|931.8|930.8|931.6|930.6|2
1694060100000|2023-09-07 04:15:00|931.8|930.8|931.8|930.8|932|931|931.8|930.8|4
1694060400000|2023-09-07 04:20:00|932|931|931.8|930.8|932|931|931.8|930.8|0
1694060700000|2023-09-07 04:25:00|931.6|930.6|931.5|930.5|931.8|930.8|931.5|930.5|13
1694061000000|2023-09-07 04:30:00|931.4|930.4|931.1|930.1|931.5|930.5|931.1|930.1|1
1694061300000|2023-09-07 04:35:00|931.3|930.3|931.6|930.6|931.9|930.9|931.3|930.3|2
1694061600000|2023-09-07 04:40:00|931.8|930.8|931.5|930.5|931.8|930.8|931.4|930.4|3
1694061900000|2023-09-07 04:45:00|931.8|930.8|931.5|930.5|931.8|930.8|931.5|930.5|1
1694062200000|2023-09-07 04:50:00|931.4|930.4|931.8|930.8|931.8|930.8|931.4|930.4|7
1694062500000|2023-09-07 04:55:00|931.6|930.6|931.8|930.8|931.8|930.8|931.4|930.4|0
1694062800000|2023-09-07 05:00:00|931.5|930.5|931.4|930.4|931.8|930.8|931.4|930.4|1
1694063100000|2023-09-07 05:05:00|931.5|930.5|931.4|930.4|931.6|930.6|931.3|930.3|1
1694063400000|2023-09-07 05:10:00|931.5|930.5|931.5|930.5|931.8|930.8|931.5|930.5|1
1694063700000|2023-09-07 05:15:00|931.4|930.4|931.4|930.4|931.6|930.6|931.4|930.4|2
1694064000000|2023-09-07 05:20:00|931|930|930.9|929.9|931|930|930.9|929.9|4
1694064300000|2023-09-07 05:25:00|931.1|930.1|930.8|929.8|931.1|930.1|930.6|929.6|19
1694064600000|2023-09-07 05:30:00|930.6|929.6|930.3|929.3|930.9|929.9|930.1|929.1|11
1694064900000|2023-09-07 05:35:00|930.4|929.4|930.1|929.1|930.4|929.4|930.1|929.1|0
1694065200000|2023-09-07 05:40:00|930.4|929.4|930.3|929.3|930.8|929.8|930.1|929.1|14
1694065500000|2023-09-07 05:45:00|930.1|929.1|929.9|928.9|930.4|929.4|929.6|928.6|7
1694065800000|2023-09-07 05:50:00|929.8|928.8|928.6|927.6|929.8|928.8|928.6|927.6|15
1694066100000|2023-09-07 05:55:00|928.8|927.8|928.8|927.8|929.3|928.3|928.1|927.1|288
1694066400000|2023-09-07 06:00:00|928.6|927.6|929.4|928.4|929.4|928.4|928.5|927.5|29
1694066700000|2023-09-07 06:05:00|929.5|928.5|929.8|928.8|930|929|929.4|928.4|18
1694067000000|2023-09-07 06:10:00|929.6|928.6|927.9|926.9|929.8|928.8|927.8|926.8|243
1694067300000|2023-09-07 06:15:00|928|927|928.5|927.5|928.8|927.8|927.9|926.9|40
1694067600000|2023-09-07 06:20:00|928.4|927.4|929|928|929.8|928.8|928.3|927.3|50
1694067900000|2023-09-07 06:25:00|928.6|927.6|928.3|927.3|928.8|927.8|928.1|927.1|75
1694068200000|2023-09-07 06:30:00|928.4|927.4|927.1|926.1|928.4|927.4|926.9|925.9|190
1694068500000|2023-09-07 06:35:00|927|926|925.6|924.6|927|926|925.4|924.4|234
1694068800000|2023-09-07 06:40:00|925.5|924.5|925.6|924.6|926.1|925.1|925.3|924.3|76
1694069100000|2023-09-07 06:45:00|926|925|925.8|924.8|926|925|925.1|924.1|44
1694069400000|2023-09-07 06:50:00|925.9|924.9|922.5|921.5|926.8|925.8|922.3|921.3|979
1694069700000|2023-09-07 06:55:00|922.4|921.4|922.4|921.4|923.3|922.3|921.5|920.5|1186
1694070000000|2023-09-07 07:00:00|922.6|921.6|923.5|922.5|923.8|922.8|921.9|920.9|548
1694070300000|2023-09-07 07:05:00|923.4|922.4|923.1|922.1|924.5|923.5|923.1|922.1|520
1694070600000|2023-09-07 07:10:00|922.9|921.9|922.3|921.3|922.9|921.9|921.6|920.6|276
1694070900000|2023-09-07 07:15:00|922.1|921.1|921.6|920.6|922.6|921.6|921.1|920.1|257
1694071200000|2023-09-07 07:20:00|921.5|920.5|920.8|919.8|921.6|920.6|920.5|919.5|561
1694071500000|2023-09-07 07:25:00|920.9|919.9|921.3|920.3|921.9|920.9|920.6|919.6|221
1694071800000|2023-09-07 07:30:00|921.4|920.4|920.8|919.8|921.9|920.9|920.6|919.6|147
1694072100000|2023-09-07 07:35:00|920.6|919.6|920.4|919.4|921.1|920.1|920.4|919.4|431
1694072400000|2023-09-07 07:40:00|920.1|919.1|923.3|922.3|923.5|922.5|920|919|469
1694072700000|2023-09-07 07:45:00|923.1|922.1|923.9|922.9|924|923|922.4|921.4|257
1694073000000|2023-09-07 07:50:00|923.8|922.8|923|922|923.9|922.9|922.9|921.9|144
1694073300000|2023-09-07 07:55:00|922.9|921.9|923.5|922.5|923.6|922.6|922.1|921.1|449
1694073600000|2023-09-07 08:00:00|923.4|922.4|924.6|923.6|924.9|923.9|922.5|921.5|651
1694073900000|2023-09-07 08:05:00|924.5|923.5|923.8|922.8|924.6|923.6|923.4|922.4|126
1694074200000|2023-09-07 08:10:00|923.6|922.6|921.8|920.8|923.6|922.6|921|920|534
1694074500000|2023-09-07 08:15:00|921.9|920.9|923.1|922.1|923.4|922.4|920.6|919.6|816
1694074800000|2023-09-07 08:20:00|923.4|922.4|925.6|924.6|926.5|925.5|923.4|922.4|593
1694075100000|2023-09-07 08:25:00|925.4|924.4|925|924|926.4|925.4|923.9|922.9|747
1694075400000|2023-09-07 08:30:00|924.9|923.9|927.1|926.1|927.6|926.6|924.9|923.9|789
1694075700000|2023-09-07 08:35:00|927.4|926.4|927.1|926.1|927.6|926.6|927.1|926.1|92
1694076000000|2023-09-07 08:40:00|927.4|926.4|925.8|924.8|927.8|926.8|925.3|924.3|491
1694076300000|2023-09-07 08:45:00|925.6|924.6|922.3|921.3|925.6|924.6|921.8|920.8|697
1694076600000|2023-09-07 08:50:00|922.5|921.5|922.8|921.8|923.4|922.4|922.1|921.1|226
1694076900000|2023-09-07 08:55:00|922.9|921.9|924.1|923.1|924.5|923.5|922.9|921.9|549
1694077200000|2023-09-07 09:00:00|924.3|923.3|923.8|922.8|925.1|924.1|923.5|922.5|133
1694077500000|2023-09-07 09:05:00|923.9|922.9|923.8|922.8|924.6|923.6|923.3|922.3|60
1694077800000|2023-09-07 09:10:00|923.9|922.9|921.6|920.6|923.9|922.9|921.5|920.5|195
1694078100000|2023-09-07 09:15:00|921.8|920.8|922.9|921.9|923.1|922.1|921.8|920.8|113
1694078400000|2023-09-07 09:20:00|922.8|921.8|921.4|920.4|922.9|921.9|921.1|920.1|117
1694078700000|2023-09-07 09:25:00|921.3|920.3|920.6|919.6|921.5|920.5|920.3|919.3|193
1694079000000|2023-09-07 09:30:00|920.5|919.5|919.4|918.4|920.9|919.9|919.1|918.1|261
1694079300000|2023-09-07 09:35:00|919.8|918.8|921.9|920.9|922|921|919.6|918.6|148
1694079600000|2023-09-07 09:40:00|921.8|920.8|922.5|921.5|923.3|922.3|921|920|150
1694079900000|2023-09-07 09:45:00|922.4|921.4|922.9|921.9|922.9|921.9|921.5|920.5|257
1694080200000|2023-09-07 09:50:00|923|922|924.3|923.3|924.3|923.3|922.9|921.9|142
1694080500000|2023-09-07 09:55:00|924.4|923.4|925.5|924.5|926.1|925.1|924.4|923.4|214
1694080800000|2023-09-07 10:00:00|925.6|924.6|926.9|925.9|926.9|925.9|925.5|924.5|157
1694081100000|2023-09-07 10:05:00|927|926|926.9|925.9|927|926|926.3|925.3|60
1694081400000|2023-09-07 10:10:00|926.8|925.8|925.5|924.5|927.1|926.1|925.1|924.1|205
1694081700000|2023-09-07 10:15:00|925.4|924.4|926|925|926.5|925.5|925.4|924.4|42
1694082000000|2023-09-07 10:20:00|925.9|924.9|926|925|926.1|925.1|925.4|924.4|111
1694082300000|2023-09-07 10:25:00|925.9|924.9|925.6|924.6|926.3|925.3|925.4|924.4|44
1694082600000|2023-09-07 10:30:00|925.5|924.5|926.4|925.4|926.8|925.8|924.8|923.8|355
1694082900000|2023-09-07 10:35:00|926.6|925.6|925.9|924.9|926.6|925.6|925.1|924.1|52
1694083200000|2023-09-07 10:40:00|925.8|924.8|924.3|923.3|926.1|925.1|924.1|923.1|557
1694083500000|2023-09-07 10:45:00|924.1|923.1|924.9|923.9|924.9|923.9|923.4|922.4|388
1694083800000|2023-09-07 10:50:00|924.8|923.8|924.6|923.6|925.1|924.1|923.9|922.9|176
1694084100000|2023-09-07 10:55:00|924.5|923.5|925.9|924.9|926|925|924.4|923.4|31
1694084400000|2023-09-07 11:00:00|926|925|925|924|926.3|925.3|924.3|923.3|617
1694084700000|2023-09-07 11:05:00|924.9|923.9|922.8|921.8|924.9|923.9|922.8|921.8|591
1694085000000|2023-09-07 11:10:00|922.9|921.9|922|921|922.9|921.9|921.9|920.9|840
1694085300000|2023-09-07 11:15:00|921.9|920.9|922.8|921.8|923.1|922.1|921.3|920.3|445
1694085600000|2023-09-07 11:20:00|922.6|921.6|925.1|924.1|925.1|924.1|922.6|921.6|338
1694085900000|2023-09-07 11:25:00|924.9|923.9|925.5|924.5|926.3|925.3|924.9|923.9|360
1694086200000|2023-09-07 11:30:00|925.6|924.6|925.9|924.9|925.9|924.9|924.9|923.9|43
1694086500000|2023-09-07 11:35:00|926.1|925.1|926.1|925.1|926.8|925.8|926.1|925.1|152
1694086800000|2023-09-07 11:40:00|926.9|925.9|926.4|925.4|926.9|925.9|926.1|925.1|76
1694087100000|2023-09-07 11:45:00|926.6|925.6|927.1|926.1|927.3|926.3|926|925|61
1694087400000|2023-09-07 11:50:00|927.3|926.3|926.6|925.6|927.4|926.4|926.3|925.3|72
1694087700000|2023-09-07 11:55:00|926.5|925.5|927.5|926.5|927.6|926.6|926.5|925.5|153
1694088000000|2023-09-07 12:00:00|927.4|926.4|927.4|926.4|927.9|926.9|926|925|653
1694088300000|2023-09-07 12:05:00|927.3|926.3|928.4|927.4|929.8|928.8|927.3|926.3|336
1694088600000|2023-09-07 12:10:00|928.6|927.6|928.5|927.5|928.9|927.9|928.1|927.1|133
1694088900000|2023-09-07 12:15:00|928.6|927.6|930.1|929.1|930.6|929.6|928.4|927.4|247
1694089200000|2023-09-07 12:20:00|930.3|929.3|931.1|930.1|931.9|930.9|929.8|928.8|493
1694089500000|2023-09-07 12:25:00|931.4|930.4|931.6|930.6|932.9|931.9|931.3|930.3|650
1694089800000|2023-09-07 12:30:00|931.4|930.4|930.8|929.8|932.3|931.3|930.5|929.5|265
1694090100000|2023-09-07 12:35:00|930.9|929.9|929.6|928.6|931.3|930.3|929.4|928.4|258
1694090400000|2023-09-07 12:40:00|929.8|928.8|929.9|928.9|930.4|929.4|928.9|927.9|224
1694090700000|2023-09-07 12:45:00|929.8|928.8|932.4|931.4|932.9|931.9|929.8|928.8|242
1694091000000|2023-09-07 12:50:00|932.5|931.5|932.3|931.3|933.4|932.4|932.1|931.1|407
1694091300000|2023-09-07 12:55:00|932.1|931.1|933.5|932.5|933.5|932.5|930.6|929.6|353
1694091600000|2023-09-07 13:00:00|933.4|932.4|932|931|934.3|933.3|931.5|930.5|429
1694091900000|2023-09-07 13:05:00|931.9|930.9|932.1|931.1|933.6|932.6|931|930|260
1694092200000|2023-09-07 13:10:00|931.6|930.6|934.1|933.1|935.1|934.1|931.3|930.3|534
1694092500000|2023-09-07 13:15:00|933.9|932.9|934.3|933.3|935.1|934.1|933.9|932.9|578
1694092800000|2023-09-07 13:20:00|934.4|933.4|930.8|929.8|935.4|934.4|930.3|929.3|2381
1694093100000|2023-09-07 13:25:00|930.6|929.6|928.8|927.8|931|930|927.9|926.9|1118
1694093400000|2023-09-07 13:30:00|928.9|927.9|926.3|925.3|929.4|928.4|926.1|925.1|583
1694093700000|2023-09-07 13:35:00|926.1|925.1|928.3|927.3|930.3|929.3|926.1|925.1|454
1694094000000|2023-09-07 13:40:00|928.4|927.4|927.4|926.4|930.1|929.1|927.3|926.3|185
1694094300000|2023-09-07 13:45:00|927.5|926.5|925.8|924.8|927.5|926.5|924.3|923.3|612
1694094600000|2023-09-07 13:50:00|925.9|924.9|924.3|923.3|926.4|925.4|924.3|923.3|389
1694094900000|2023-09-07 13:55:00|924.1|923.1|923.4|922.4|925.4|924.4|923.1|922.1|398
1694095200000|2023-09-07 14:00:00|923.6|922.6|923.1|922.1|925.4|924.4|923.1|922.1|305
1694095500000|2023-09-07 14:05:00|923.4|922.4|925|924|925.4|924.4|922.9|921.9|437
1694095800000|2023-09-07 14:10:00|925.1|924.1|926.9|925.9|928.6|927.6|924.6|923.6|925
1694096100000|2023-09-07 14:15:00|926.6|925.6|925.4|924.4|927.6|926.6|924.8|923.8|425
1694096400000|2023-09-07 14:20:00|925.6|924.6|923.8|922.8|926|925|923.3|922.3|426
1694096700000|2023-09-07 14:25:00|923.9|922.9|923.4|922.4|925.3|924.3|923.4|922.4|253
1694097000000|2023-09-07 14:30:00|923.3|922.3|921.8|920.8|923.4|922.4|920.5|919.5|1093
1694097300000|2023-09-07 14:35:00|921.9|920.9|924|923|925.1|924.1|921.4|920.4|557
1694097600000|2023-09-07 14:40:00|924.3|923.3|924.1|923.1|925.9|924.9|923.6|922.6|462
1694097900000|2023-09-07 14:45:00|924.3|923.3|922.1|921.1|925.6|924.6|921.6|920.6|697
1694098200000|2023-09-07 14:50:00|922|921|924.8|923.8|925.3|924.3|921.8|920.8|452
1694098500000|2023-09-07 14:55:00|924.9|923.9|924.3|923.3|926.1|925.1|923.8|922.8|580
1694098800000|2023-09-07 15:00:00|925.4|922.4|927.6|926.6|928.3|927.3|923.8|922.4|1195
1694099100000|2023-09-07 15:05:00|927.5|926.5|923.5|922.5|928.6|927.6|922.9|921.9|1012
1694099400000|2023-09-07 15:10:00|923.6|922.6|924.1|923.1|924.4|923.4|921.1|920.1|859
1694099700000|2023-09-07 15:15:00|924|923|923|922|924.9|923.9|921.8|920.8|1721
1694100000000|2023-09-07 15:20:00|923.1|922.1|925.1|924.1|925.4|924.4|921.1|920.1|1877
1694100300000|2023-09-07 15:25:00|925.3|924.3|927.9|926.9|930.5|929.5|923.3|922|3562
1694100600000|2023-09-07 15:30:00|928|927|928.6|927.6|931.3|930.3|927.1|926.1|1187
1694100900000|2023-09-07 15:35:00|928.8|927.8|928.1|927.1|929.5|928.5|927.9|926.9|513
1694101200000|2023-09-07 15:40:00|928|927|930.1|929.1|930.5|929.5|928|927|408
1694101500000|2023-09-07 15:45:00|930.3|929.3|931.6|930.6|931.6|930.6|929.1|928.1|855
1694101800000|2023-09-07 15:50:00|931.8|930.8|930.3|929.3|931.9|930.9|930|929|254
1694102100000|2023-09-07 15:55:00|930.1|929.1|930.5|929.5|932.1|931.1|929.6|928.6|1114
1694102400000|2023-09-07 16:00:00|930.4|929.4|930.3|929.3|931.5|930.5|929.3|928.3|740
1694102700000|2023-09-07 16:05:00|930.1|929.1|931.5|930.5|931.9|930.9|930.1|929.1|416
1694103000000|2023-09-07 16:10:00|931.6|930.6|931.3|930.3|932.4|931.4|931.1|930.1|261
1694103300000|2023-09-07 16:15:00|931.4|930.4|930.1|929.1|932.1|931.1|930|929|1010
1694103600000|2023-09-07 16:20:00|929.9|928.9|928.6|927.6|930.4|929.4|927.9|926.9|476
1694103900000|2023-09-07 16:25:00|928.5|927.5|931.1|930.1|931.3|930.3|928.1|927.1|437
1694104200000|2023-09-07 16:30:00|931|930|930.4|929.4|931.9|930.9|929.9|928.9|458
1694104500000|2023-09-07 16:35:00|930.3|929.3|928.4|927.4|930.5|929.5|928.4|927.4|245
1694104800000|2023-09-07 16:40:00|928.5|927.5|927.8|926.8|928.8|927.8|926.6|925.6|212
1694105100000|2023-09-07 16:45:00|927.9|926.9|926.9|925.9|928.1|927.1|926.9|925.9|67
1694105400000|2023-09-07 16:50:00|926.8|925.8|926.6|925.6|927.8|926.8|926.3|925.3|103
1694105700000|2023-09-07 16:55:00|926.9|925.9|926.4|925.4|927.3|926.3|925.5|924.5|564
1694106000000|2023-09-07 17:00:00|926.3|925.3|930.4|929.4|930.4|929.4|925.6|924.6|1170
1694106300000|2023-09-07 17:05:00|930.5|929.5|932.5|931.5|933.4|932.4|930.4|929.4|702
1694106600000|2023-09-07 17:10:00|932.6|931.6|932.3|931.3|933.9|932.9|931|930|452
1694106900000|2023-09-07 17:15:00|932.1|931.1|932.3|931.3|932.6|931.6|930.6|929.6|315
1694107200000|2023-09-07 17:20:00|932.4|931.4|933.1|932.1|933.3|932.3|932.3|931.3|307
1694107500000|2023-09-07 17:25:00|933|932|933.5|932.5|933.9|932.9|933|932|741
1694107800000|2023-09-07 17:30:00|933.4|932.4|932|931|933.9|932.9|931.9|930.9|214
1694108100000|2023-09-07 17:35:00|932.1|931.1|932.6|931.6|933.3|932.3|932.1|931.1|161
1694108400000|2023-09-07 17:40:00|932.8|931.8|933.6|932.6|934|933|932.8|931.8|126
1694108700000|2023-09-07 17:45:00|933.8|932.8|931.4|930.4|933.9|932.9|931.1|930.1|191
1694109000000|2023-09-07 17:50:00|931.5|930.5|929.3|928.3|932.1|931.1|929.1|928.1|287
1694109300000|2023-09-07 17:55:00|929.1|928.1|932.1|931.1|932.4|931.4|929|928|132
1694109600000|2023-09-07 18:00:00|932|931|932|931|933.4|932.4|931.8|930.8|189
1694109900000|2023-09-07 18:05:00|932.1|931.1|933.8|932.8|934.1|933.1|931.9|930.9|740
1694110200000|2023-09-07 18:10:00|933.9|932.9|934.9|933.9|935.1|934.1|933.8|932.8|989
1694110500000|2023-09-07 18:15:00|934.8|933.8|936.4|935.4|936.4|935.4|934.8|933.8|501
1694110800000|2023-09-07 18:20:00|936.3|935.3|938.4|937.4|938.4|937.4|936.3|935.3|461
1694111100000|2023-09-07 18:25:00|938.3|937.3|934.4|933.4|938.8|937.8|934.1|933.1|1154
1694111400000|2023-09-07 18:30:00|934.3|933.3|936.4|935.4|936.5|935.5|934.1|933.1|459
1694111700000|2023-09-07 18:35:00|936.5|935.5|935|934|936.5|935.5|934.5|933.5|208
1694112000000|2023-09-07 18:40:00|935.1|934.1|935.5|934.5|935.6|934.6|934.9|933.9|34
1694112300000|2023-09-07 18:45:00|935.6|934.6|937|936|937|936|935.5|934.5|65
1694112600000|2023-09-07 18:50:00|936.9|935.9|937|936|937.1|936.1|936.4|935.4|23
1694112900000|2023-09-07 18:55:00|937.1|936.1|936.1|935.1|937.1|936.1|936.1|935.1|86
1694113200000|2023-09-07 19:00:00|936|935|936.5|935.5|936.6|935.6|936|935|107
1694113500000|2023-09-07 19:05:00|936.6|935.6|939|938|939|938|936.5|935.5|393
1694113800000|2023-09-07 19:10:00|938.9|937.9|938.4|937.4|938.9|937.9|938.1|937.1|40
1694114100000|2023-09-07 19:15:00|938.6|937.6|938|937|938.6|937.6|938|937|21
1694114400000|2023-09-07 19:20:00|938.1|937.1|938.3|937.3|938.4|937.4|937.8|936.8|7
1694114700000|2023-09-07 19:25:00|938.1|937.1|938|937|938.4|937.4|937.8|936.8|41
1694115000000|2023-09-07 19:30:00|937.9|936.9|938.3|937.3|938.3|937.3|937.9|936.9|5
1694115300000|2023-09-07 19:35:00|938.1|937.1|937.9|936.9|938.1|937.1|937.6|936.6|24
1694115600000|2023-09-07 19:40:00|938|937|937.9|936.9|938.3|937.3|937.6|936.6|79
1694115900000|2023-09-07 19:45:00|937.8|936.8|938.1|937.1|938.1|937.1|937.5|936.5|26
1694116200000|2023-09-07 19:50:00|938.3|937.3|939.1|938.1|939.1|938.1|938.1|937.1|74
1694116500000|2023-09-07 19:55:00|939|938|939.5|938.5|939.8|938.8|938.9|937.9|144
1694116800000|2023-09-07 20:00:00|939.3|938.3|938.6|937.6|939.3|938.3|938.4|937.4|29
1694117100000|2023-09-07 20:05:00|938.4|937.4|937.5|936.5|938.4|937.4|937.5|936.5|17
1694117400000|2023-09-07 20:10:00|937.4|936.4|937.8|936.8|937.9|936.9|937.4|936.4|6
1694117700000|2023-09-07 20:15:00|937.9|936.9|937.8|936.8|937.9|936.9|937.5|936.5|27
1694118000000|2023-09-07 20:20:00|937.9|936.9|937.5|936.5|938|937|937.5|936.5|10
1694118300000|2023-09-07 20:25:00|937.8|936.8|937.8|936.8|938.3|937.3|937.8|936.8|24
1694118600000|2023-09-07 20:30:00|938|937|937.1|936.1|938|937|936.9|935.9|241
1694118900000|2023-09-07 20:35:00|937.3|936.3|937.3|936.3|937.5|936.5|936.8|935.8|17
1694119200000|2023-09-07 20:40:00|937.4|936.4|937|936|937.4|936.4|936.5|935.5|254
1694119500000|2023-09-07 20:45:00|936.9|935.9|936.6|935.6|937|936|936.5|935.5|110
1694119800000|2023-09-07 20:50:00|936.8|935.8|936.8|935.8|936.9|935.9|936.5|935.5|5
1694120100000|2023-09-07 20:55:00|936.9|935.9|937.3|936.3|937.5|936.5|936.5|935.5|79
1694120400000|2023-09-07 21:00:00|938.1|935.1|937.5|936.5|938.1|936.5|937.5|934.8|1
1694120700000|2023-09-07 21:05:00|938|935|937.8|934.8|938|935|937.8|934.8|3
1694121000000|2023-09-07 21:10:00|937.9|934.9|936.9|933.9|937.9|934.9|936.9|933.9|0
1694122200000|2023-09-07 21:30:00|937|934|937|934|937|934|937|934|0
1694123400000|2023-09-07 21:50:00|937.1|934.1|937.1|934.1|937.1|934.1|937.1|934.1|0
1694123700000|2023-09-07 21:55:00|937|934|937.3|934.3|937.3|934.3|937|934|0
1694134800000|2023-09-08 01:00:00|936.3|935.3|938|937|938.1|937.1|936|935|59
1694135100000|2023-09-08 01:05:00|937.8|936.8|937.3|936.3|938.3|937.3|937.1|936.1|13
1694135400000|2023-09-08 01:10:00|937.1|936.1|935.3|934.3|937.3|936.3|935.3|934.3|119
1694135700000|2023-09-08 01:15:00|935.1|934.1|934.5|933.5|935.3|934.3|933.8|932.8|38
1694136000000|2023-09-08 01:20:00|934.4|933.4|934.5|933.5|934.5|933.5|934|933|6
1694136300000|2023-09-08 01:25:00|934.3|933.3|934|933|934.8|933.8|934|933|51
1694136600000|2023-09-08 01:30:00|934.3|933.3|933.3|932.3|934.5|933.5|933.3|932.3|8
1694136900000|2023-09-08 01:35:00|933.4|932.4|933.3|932.3|933.9|932.9|933.1|932.1|10
1694137200000|2023-09-08 01:40:00|933.1|932.1|936.3|935.3|936.6|935.6|933.1|932.1|125
1694137500000|2023-09-08 01:45:00|936.4|935.4|936.1|935.1|936.5|935.5|935.8|934.8|14
1694137800000|2023-09-08 01:50:00|936|935|935.3|934.3|936|935|934.5|933.5|22
1694138100000|2023-09-08 01:55:00|934.8|933.8|933.8|932.8|934.8|933.8|933.5|932.5|13
1694138400000|2023-09-08 02:00:00|933.6|932.6|934.5|933.5|934.6|933.6|933.5|932.5|19
1694138700000|2023-09-08 02:05:00|934.6|933.6|934.8|933.8|934.9|933.9|934.5|933.5|12
1694139000000|2023-09-08 02:10:00|934.9|933.9|934.8|933.8|934.9|933.9|934.6|933.6|3
1694139300000|2023-09-08 02:15:00|934.5|933.5|934.3|933.3|934.5|933.5|934.3|933.3|2
1694139600000|2023-09-08 02:20:00|934.4|933.4|934.5|933.5|934.5|933.5|934.4|933.4|2
1694139900000|2023-09-08 02:25:00|934.8|933.8|935.3|934.3|935.5|934.5|934.8|933.8|7
1694140200000|2023-09-08 02:30:00|935.5|934.5|936.3|935.3|936.5|935.5|935.3|934.3|80
1694140500000|2023-09-08 02:35:00|936|935|937.3|936.3|937.5|936.5|936|935|52
1694140800000|2023-09-08 02:40:00|937.5|936.5|936.8|935.8|937.5|936.5|936.6|935.6|89
1694141100000|2023-09-08 02:45:00|936.6|935.6|936.9|935.9|936.9|935.9|936.6|935.6|15
1694141400000|2023-09-08 02:50:00|936.8|935.8|936.8|935.8|936.9|935.9|936.6|935.6|33
1694141700000|2023-09-08 02:55:00|936.9|935.9|936.8|935.8|936.9|935.9|936.6|935.6|71
1694142000000|2023-09-08 03:00:00|936.6|935.6|937.4|936.4|937.6|936.6|936.6|935.6|60
1694142300000|2023-09-08 03:05:00|937.1|936.1|937.4|936.4|937.5|936.5|937|936|24
1694142600000|2023-09-08 03:10:00|937.3|936.3|937.3|936.3|937.5|936.5|937|936|42
1694142900000|2023-09-08 03:15:00|937.4|936.4|937.9|936.9|938|937|937.3|936.3|65
1694143200000|2023-09-08 03:20:00|937.8|936.8|937.6|936.6|938|937|937.6|936.6|2
1694143500000|2023-09-08 03:25:00|938|937|937.6|936.6|938|937|937.5|936.5|14
1694143800000|2023-09-08 03:30:00|937.8|936.8|937.9|936.9|937.9|936.9|937.6|936.6|4
1694144100000|2023-09-08 03:35:00|937.8|936.8|937.4|936.4|937.9|936.9|937.4|936.4|7
1694144400000|2023-09-08 03:40:00|937.5|936.5|937.4|936.4|937.5|936.5|937.4|936.4|0
1694144700000|2023-09-08 03:45:00|937.1|936.1|937.1|936.1|937.1|936.1|937.1|936.1|7
1694145000000|2023-09-08 03:50:00|937.3|936.3|937.1|936.1|937.3|936.3|937.1|936.1|7
1694145300000|2023-09-08 03:55:00|937.3|936.3|937.1|936.1|937.4|936.4|937.1|936.1|5
1694145600000|2023-09-08 04:00:00|937.3|936.3|937.1|936.1|937.3|936.3|937.1|936.1|5
1694145900000|2023-09-08 04:05:00|||||||||3
1694146200000|2023-09-08 04:10:00|937.4|936.4|937.4|936.4|937.6|936.6|937.4|936.4|10
1694146500000|2023-09-08 04:15:00|937.5|936.5|937.4|936.4|937.6|936.6|937.4|936.4|2
1694146800000|2023-09-08 04:20:00|937.3|936.3|937.1|936.1|937.4|936.4|937.1|936.1|4
1694147100000|2023-09-08 04:25:00|937.4|936.4|937.4|936.4|937.6|936.6|937.4|936.4|4
1694147400000|2023-09-08 04:30:00|937.1|936.1|937.1|936.1|937.4|936.4|937.1|936.1|1
1694147700000|2023-09-08 04:35:00|937.4|936.4|936.9|935.9|937.4|936.4|936.9|935.9|68
1694148000000|2023-09-08 04:40:00|937|936|936.9|935.9|937|936|936.9|935.9|327
1694148300000|2023-09-08 04:45:00|937|936|935.5|934.5|937.3|936.3|935.5|934.5|134
1694148600000|2023-09-08 04:50:00|935.3|934.3|935.4|934.4|935.5|934.5|935.3|934.3|3
1694148900000|2023-09-08 04:55:00|935.5|934.5|935.4|934.4|935.6|934.6|935|934|23
1694149200000|2023-09-08 05:00:00|935.3|934.3|935.3|934.3|935.5|934.5|935.1|934.1|4
1694149500000|2023-09-08 05:05:00|935.5|934.5|935.3|934.3|935.6|934.6|935.3|934.3|6
1694149800000|2023-09-08 05:10:00|935.4|934.4|935.5|934.5|935.5|934.5|935.3|934.3|6
1694150100000|2023-09-08 05:15:00|935.4|934.4|935.5|934.5|935.6|934.6|935.4|934.4|2
1694150400000|2023-09-08 05:20:00|935.6|934.6|935.8|934.8|936|935|935.6|934.6|9
1694150700000|2023-09-08 05:25:00|935.6|934.6|935.9|934.9|935.9|934.9|935.5|934.5|4
1694151000000|2023-09-08 05:30:00|935.6|934.6|934.6|933.6|935.8|934.8|934.5|933.5|191
1694151300000|2023-09-08 05:35:00|934.8|933.8|934.3|933.3|934.8|933.8|933.9|932.9|150
1694151600000|2023-09-08 05:40:00|934.4|933.4|935.8|934.8|935.8|934.8|934.1|933.1|229
1694151900000|2023-09-08 05:45:00|935.5|934.5|934.5|933.5|935.8|934.8|934.4|933.4|165
1694152200000|2023-09-08 05:50:00|934.3|933.3|935.3|934.3|935.5|934.5|934.3|933.3|16
1694152500000|2023-09-08 05:55:00|934.8|933.8|935|934|935.3|934.3|934.8|933.8|33
1694152800000|2023-09-08 06:00:00|935.3|934.3|936|935|936|935|935|934|38
1694153100000|2023-09-08 06:05:00|935.9|934.9|936.5|935.5|937.1|936.1|935.9|934.9|92
1694153400000|2023-09-08 06:10:00|936.6|935.6|937.8|936.8|937.9|936.9|936.5|935.5|204
1694153700000|2023-09-08 06:15:00|937.6|936.6|937|936|937.6|936.6|936.9|935.9|74
1694154000000|2023-09-08 06:20:00|936.8|935.8|938.5|937.5|938.6|937.6|936.8|935.8|77
1694154300000|2023-09-08 06:25:00|938.4|937.4|938.5|937.5|939|938|938.4|937.4|46
1694154600000|2023-09-08 06:30:00|938.4|937.4|939.8|938.8|940.3|939.3|938.3|937.3|608
1694154900000|2023-09-08 06:35:00|939.9|938.9|940.9|939.9|941.3|940.3|939.9|938.9|233
1694155200000|2023-09-08 06:40:00|940.8|939.8|943|942|943|942|940.8|939.8|761
1694155500000|2023-09-08 06:45:00|943.1|942.1|943.5|942.5|944.4|943.4|942.4|941.4|1256
1694155800000|2023-09-08 06:50:00|943.6|942.6|943.8|942.8|944.3|943.3|943.3|942.3|365
1694156100000|2023-09-08 06:55:00|943.5|942.5|945.1|944.1|945.8|944.8|943.4|942.4|1128
1694156400000|2023-09-08 07:00:00|944.9|943.9|943.8|942.8|946.3|945.3|943.6|942.6|877
1694156700000|2023-09-08 07:05:00|943.4|942.4|944.6|943.6|944.9|943.9|942.5|941.5|529
1694157000000|2023-09-08 07:10:00|944.8|943.8|942.9|941.9|944.8|943.8|942.8|941.8|203
1694157300000|2023-09-08 07:15:00|943.1|942.1|945|944|945.3|944.3|943.1|942.1|203
1694157600000|2023-09-08 07:20:00|944.9|943.9|946.1|945.1|946.4|945.4|944.6|943.6|374
1694157900000|2023-09-08 07:25:00|946|945|943.9|942.9|946.1|945.1|943.1|942.1|592
1694158200000|2023-09-08 07:30:00|944|943|942|941|944.3|943.3|941.9|940.9|346
1694158500000|2023-09-08 07:35:00|941.9|940.9|944.6|943.6|944.9|943.9|941.1|940.1|734
1694158800000|2023-09-08 07:40:00|944.8|943.8|943.1|942.1|944.8|943.8|941.9|940.9|489
1694159100000|2023-09-08 07:45:00|943|942|944.4|943.4|945.5|944.5|943|942|684
1694159400000|2023-09-08 07:50:00|944.5|943.5|943.6|942.6|944.6|943.6|942.9|941.9|158
1694159700000|2023-09-08 07:55:00|943.8|942.8|945|944|945.4|944.4|943.4|942.4|527
1694160000000|2023-09-08 08:00:00|945.1|944.1|943.5|942.5|945.4|944.4|942.9|941.9|1024
1694160300000|2023-09-08 08:05:00|943.6|942.6|944.3|943.3|945|944|943.6|942.6|577
1694160600000|2023-09-08 08:10:00|944.1|943.1|944|943|944.6|943.6|943.6|942.6|202
1694160900000|2023-09-08 08:15:00|944.1|943.1|944.1|943.1|944.5|943.5|942.8|941.8|360
1694161200000|2023-09-08 08:20:00|944|943|944|943|944.9|943.9|942.9|941.9|581
1694161500000|2023-09-08 08:25:00|944.1|943.1|944.9|943.9|945.9|944.9|943.9|942.9|731
1694161800000|2023-09-08 08:30:00|944.8|943.8|946.9|945.9|946.9|945.9|944.4|943.4|1349
1694162100000|2023-09-08 08:35:00|946.8|945.8|944|943|948.3|947.3|943.6|942.6|1389
1694162400000|2023-09-08 08:40:00|944.1|943.1|946.1|945.1|946.3|945.3|943.9|942.9|224
1694162700000|2023-09-08 08:45:00|946.3|945.3|947.9|946.9|948.4|947.4|945.5|944.5|452
1694163000000|2023-09-08 08:50:00|948|947|944.9|943.9|948.3|947.3|944.6|943.6|329
1694163300000|2023-09-08 08:55:00|945|944|945.3|944.3|946.4|945.4|944.8|943.8|365
1694163600000|2023-09-08 09:00:00|945.4|944.4|942.3|941.3|945.4|944.4|942|941|1091
1694163900000|2023-09-08 09:05:00|942.4|941.4|942.5|941.5|943.1|942.1|942.1|941.1|1779
1694164200000|2023-09-08 09:10:00|942.4|941.4|943.5|942.5|943.8|942.8|942.1|941.1|125
1694164500000|2023-09-08 09:15:00|943.4|942.4|944.8|943.8|944.9|943.9|943.4|942.4|423
1694164800000|2023-09-08 09:20:00|944.9|943.9|944.8|943.8|945.9|944.9|944.3|943.3|569
1694165100000|2023-09-08 09:25:00|944.6|943.6|943.6|942.6|944.9|943.9|943.5|942.5|447
1694165400000|2023-09-08 09:30:00|943.9|942.9|946.8|945.8|947.1|946.1|943.6|942.6|448
1694165700000|2023-09-08 09:35:00|946.9|945.9|948.8|947.8|948.8|947.8|945.5|944.5|669
1694166000000|2023-09-08 09:40:00|948.9|947.9|948.4|947.4|949.6|948.6|947.9|946.9|870
1694166300000|2023-09-08 09:45:00|948.5|947.5|948.6|947.6|949.6|948.6|948.3|947.3|325
1694166600000|2023-09-08 09:50:00|948.8|947.8|951.5|950.5|951.5|950.5|948.6|947.6|1152
1694166900000|2023-09-08 09:55:00|951.4|950.4|953.6|952.6|954.4|953.4|951.4|950.4|3355
1694167200000|2023-09-08 10:00:00|953.5|952.5|954.6|953.6|955.4|954.4|953.5|952.5|720
1694167500000|2023-09-08 10:05:00|954.5|953.5|956.3|955.3|957.3|956.3|954.5|953.5|884
1694167800000|2023-09-08 10:10:00|956.4|955.4|955.1|954.1|956.9|955.9|954.1|953.1|588
1694168100000|2023-09-08 10:15:00|955.3|954.3|955.4|954.4|955.9|954.9|953.4|952.4|685
1694168400000|2023-09-08 10:20:00|955.3|954.3|954.8|953.8|955.8|954.8|954.3|953.3|339
1694168700000|2023-09-08 10:25:00|954.9|953.9|953.8|952.8|955.3|954.3|953|952|298
1694169000000|2023-09-08 10:30:00|953.9|952.9|956.1|955.1|956.1|955.1|953.6|952.6|575
1694169300000|2023-09-08 10:35:00|955.9|954.9|956|955|956.3|955.3|955|954|477
1694169600000|2023-09-08 10:40:00|956.3|955.3|957.5|956.5|958.1|957.1|955.3|954.3|274
1694169900000|2023-09-08 10:45:00|957.6|956.6|957.6|956.6|958.4|957.4|957.1|956.1|1066
1694170200000|2023-09-08 10:50:00|958|957|957.4|956.4|958.1|957.1|955.9|954.9|682
1694170500000|2023-09-08 10:55:00|957.3|956.3|959.6|958.6|959.8|958.8|957|956|318
1694170800000|2023-09-08 11:00:00|959.8|958.8|959.3|958.3|960.1|959.1|958.8|957.8|596
1694171100000|2023-09-08 11:05:00|959.1|958.1|957.8|956.8|960|959|956.6|955.6|720
1694171400000|2023-09-08 11:10:00|957.6|956.6|955.1|954.1|958|957|955.1|954|541
1694171700000|2023-09-08 11:15:00|955.4|954.4|956.3|955.3|956.6|955.6|955.1|954.1|245
1694172000000|2023-09-08 11:20:00|956.1|955.1|957.5|956.5|958.5|957.5|956.1|955.1|315
1694172300000|2023-09-08 11:25:00|957.4|956.4|957.6|956.6|957.8|956.8|955.9|954.9|164
1694172600000|2023-09-08 11:30:00|957.8|956.8|957.3|956.3|958|957|957.1|956.1|292
1694172900000|2023-09-08 11:35:00|957.1|956.1|956.6|955.6|957.9|956.9|956.4|955.4|87
1694173200000|2023-09-08 11:40:00|956.8|955.8|956.1|955.1|956.9|955.9|955.5|954.5|375
1694173500000|2023-09-08 11:45:00|956|955|955.9|954.9|956.4|955.4|955.4|954.4|186
1694173800000|2023-09-08 11:50:00|955.8|954.8|956.8|955.8|957.6|956.6|955.1|954.1|417
1694174100000|2023-09-08 11:55:00|957|956|957|956|957.4|956.4|955.9|954.9|189
1694174400000|2023-09-08 12:00:00|957.1|956.1|958.8|957.8|958.9|957.9|956.9|955.9|529
1694174700000|2023-09-08 12:05:00|958.9|957.9|958.8|957.8|959.1|958.1|957.8|956.8|193
1694175000000|2023-09-08 12:10:00|958.9|957.9|957.5|956.5|959.1|958.1|957.3|956.3|733
1694175300000|2023-09-08 12:15:00|957.4|956.4|957.1|956.1|957.8|956.8|956.6|955.6|765
1694175600000|2023-09-08 12:20:00|957.3|956.3|955|954|957.3|956.3|954.9|953.9|921
1694175900000|2023-09-08 12:25:00|955.3|954.3|958.4|957.4|958.5|957.5|955.1|954.1|1810
1694176200000|2023-09-08 12:30:00|958.6|957.6|959.9|958.9|960.1|959.1|958.6|957.6|932
1694176500000|2023-09-08 12:35:00|960|959|958.9|957.9|960|959|957.5|956.5|579
1694176800000|2023-09-08 12:40:00|959|958|960.1|959.1|960.6|959.6|959|958|575
1694177100000|2023-09-08 12:45:00|960.4|959.4|958.9|957.9|960.6|959.6|958.9|957.9|666
1694177400000|2023-09-08 12:50:00|958.6|957.6|960.9|959.9|960.9|959.9|958.6|957.6|939
1694177700000|2023-09-08 12:55:00|961|960|962.4|961.4|962.9|961.9|960.5|959.5|1351
1694178000000|2023-09-08 13:00:00|962.6|961.6|961.9|960.9|964.9|963.9|961.4|960.4|2340
1694178300000|2023-09-08 13:05:00|961.8|960.8|962.6|961.6|962.9|961.9|960.4|959.4|1077
1694178600000|2023-09-08 13:10:00|962.5|961.5|961.6|960.6|964.6|963.6|961.6|960.6|774
1694178900000|2023-09-08 13:15:00|961.5|960.5|962.8|961.8|963.1|962.1|961.3|960.3|693
1694179200000|2023-09-08 13:20:00|962.9|961.9|956.8|955.8|962.9|961.9|956.8|955.8|988
1694179500000|2023-09-08 13:25:00|956.6|955.6|955.9|954.9|958.4|957.4|955.6|954.6|1288
1694179800000|2023-09-08 13:30:00|956|955|957|956|958|957|955.1|954.1|813
1694180100000|2023-09-08 13:35:00|957.1|956.1|956.5|955.5|957.3|956.3|954.4|953.4|627
1694180400000|2023-09-08 13:40:00|956.4|955.4|954.9|953.9|957.1|956.1|953.1|952.1|290
1694180700000|2023-09-08 13:45:00|955.1|954.1|955.3|954.3|956.3|955.3|953.5|952.5|607
1694181000000|2023-09-08 13:50:00|955.4|954.4|957.1|956.1|957.5|956.5|955.3|954.3|747
1694181300000|2023-09-08 13:55:00|956.9|955.9|957.8|956.8|957.9|956.9|955.8|954.8|631
1694181600000|2023-09-08 14:00:00|957.6|956.6|961.1|960.1|961.3|960.3|956.6|955.6|659
1694181900000|2023-09-08 14:05:00|960.9|959.9|959.6|958.6|961.9|960.9|959.4|958.4|644
1694182200000|2023-09-08 14:10:00|959.4|958.4|960.5|959.5|962.1|961.1|958.8|957.8|803
1694182500000|2023-09-08 14:15:00|960.6|959.6|961.4|960.4|962.4|961.4|960|959|569
1694182800000|2023-09-08 14:20:00|961.8|960.8|962.5|961.5|963|962|959.4|958.4|1753
1694183100000|2023-09-08 14:25:00|962.6|961.6|963.6|962.6|965.4|964.4|962|961|1134
1694183400000|2023-09-08 14:30:00|963.5|962.5|966.6|965.6|967.1|966.1|963.4|962.4|859
1694183700000|2023-09-08 14:35:00|966.5|965.5|963.1|962.1|966.6|965.6|963.1|962.1|932
1694184000000|2023-09-08 14:40:00|962.9|961.9|965.9|964.9|966.6|965.6|962.6|961.6|2079
1694184300000|2023-09-08 14:45:00|965.8|964.8|966.4|965.4|966.6|965.6|964.4|963.4|555
1694184600000|2023-09-08 14:50:00|966.6|965.6|965.9|964.9|966.6|965.6|965.4|964.4|715
1694184900000|2023-09-08 14:55:00|966|965|964|963|966.9|965.9|963.9|962.9|898
1694185200000|2023-09-08 15:00:00|963.9|962.9|963.9|962.9|964.5|963.5|961.6|960.6|1751
1694185500000|2023-09-08 15:05:00|963.8|962.8|963.8|962.8|964.1|963.1|960.9|959.9|1195
1694185800000|2023-09-08 15:10:00|963.9|962.9|966.6|965.6|967.4|966.4|963.9|962.9|1269
1694186100000|2023-09-08 15:15:00|966.8|965.8|967.5|966.5|968.8|967.8|966.3|965.3|1301
1694186400000|2023-09-08 15:20:00|967.6|966.6|966.9|965.9|968.9|967.9|966.4|965.4|658
1694186700000|2023-09-08 15:25:00|966.8|965.8|965.6|964.6|968.1|967.1|964.8|963.8|2743
1694187000000|2023-09-08 15:30:00|965.4|964.4|962|961|966.6|965.6|961.9|960.9|1919
1694187300000|2023-09-08 15:35:00|962.1|961.1|963.4|962.4|964.4|963.4|961.6|960.6|955
1694187600000|2023-09-08 15:40:00|963.5|962.5|963.1|962.1|963.9|962.9|962|961|274
1694187900000|2023-09-08 15:45:00|963|962|962.9|961.9|963.4|962.4|961.5|960.5|366
1694188200000|2023-09-08 15:50:00|962.8|961.8|962.3|961.3|964|963|962.1|961.1|557
1694188500000|2023-09-08 15:55:00|962.1|961.1|960.8|959.8|962.1|961.1|960.5|959.5|895
1694188800000|2023-09-08 16:00:00|960.6|959.6|960.3|959.3|961.6|960.6|959.8|958.8|889
1694189100000|2023-09-08 16:05:00|960.1|959.1|961|960|961.9|960.9|960.1|959.1|695
1694189400000|2023-09-08 16:10:00|960.9|959.9|960.6|959.6|963.1|962.1|960.4|959.4|1067
1694189700000|2023-09-08 16:15:00|960.4|959.4|960.9|959.9|962.1|961.1|960.4|959.4|595
1694190000000|2023-09-08 16:20:00|960.8|959.8|961.5|960.5|962.1|961.1|960.1|959.1|608
1694190300000|2023-09-08 16:25:00|961.4|960.4|962.6|961.6|963.8|962.8|960.8|959.8|848
1694190600000|2023-09-08 16:30:00|962.5|961.5|961|960|962.8|961.8|960.4|959.4|348
1694190900000|2023-09-08 16:35:00|960.9|959.9|962.4|961.4|962.4|961.4|960.4|959.4|224
1694191200000|2023-09-08 16:40:00|962.3|961.3|963.9|962.9|964.1|963.1|961.9|960.9|667
1694191500000|2023-09-08 16:45:00|963.8|962.8|963.9|962.9|964.1|963.1|963.1|962.1|145
1694191800000|2023-09-08 16:50:00|963.8|962.8|964.9|963.9|964.9|963.9|963.6|962.6|630
1694192100000|2023-09-08 16:55:00|964.8|963.8|964.5|963.5|965.6|964.6|964.4|963.4|278
1694192400000|2023-09-08 17:00:00|964.6|963.6|964|963|965.1|964.1|963.6|962.6|254
1694192700000|2023-09-08 17:05:00|964.1|963.1|963|962|964.1|963.1|962|961|347
1694193000000|2023-09-08 17:10:00|963.1|962.1|961.5|960.5|963.1|962.1|960.9|959.9|422
1694193300000|2023-09-08 17:15:00|961.4|960.4|963.3|962.3|963.6|962.6|960.4|959.4|408
1694193600000|2023-09-08 17:20:00|963.1|962.1|964.9|963.9|965.8|964.8|963.1|962.1|285
1694193900000|2023-09-08 17:25:00|964.6|963.6|966.3|965.3|966.4|965.4|964.4|963.4|310
1694194200000|2023-09-08 17:30:00|966.1|965.1|965.8|964.8|966.4|965.4|965.1|964.1|107
1694194500000|2023-09-08 17:35:00|965.6|964.6|964.6|963.6|966|965|964.4|963.4|95
1694194800000|2023-09-08 17:40:00|964.5|963.5|964.8|963.8|965.5|964.5|964.3|963.3|124
1694195100000|2023-09-08 17:45:00|964.6|963.6|965.1|964.1|965.5|964.5|964|963|227
1694195400000|2023-09-08 17:50:00|965.3|964.3|965.5|964.5|965.6|964.6|964.6|963.6|204
1694195700000|2023-09-08 17:55:00|965.4|964.4|965.3|964.3|965.8|964.8|964.6|963.6|240
1694196000000|2023-09-08 18:00:00|965.1|964.1|964.9|963.9|965.9|964.9|964.4|963.4|160
1694196300000|2023-09-08 18:05:00|965|964|965.3|964.3|966.1|965.1|964.9|963.9|432
1694196600000|2023-09-08 18:10:00|965.1|964.1|963|962|965.6|964.6|963|962|271
1694196900000|2023-09-08 18:15:00|963.1|962.1|962|961|963.4|962.4|961.9|960.9|362
1694197200000|2023-09-08 18:20:00|961.9|960.9|961.5|960.5|963|962|961.4|960.4|538
1694197500000|2023-09-08 18:25:00|961.6|960.6|961.1|960.1|961.9|960.9|959.9|958.9|1107
1694197800000|2023-09-08 18:30:00|961.4|960.4|961.5|960.5|961.9|960.9|961|960|240
1694198100000|2023-09-08 18:35:00|961.6|960.6|961.3|960.3|961.6|960.6|961.1|960.1|48
1694198400000|2023-09-08 18:40:00|961.1|960.1|961.5|960.5|961.6|960.6|961.1|960.1|100
1694198700000|2023-09-08 18:45:00|961.6|960.6|961.1|960.1|962|961|961.1|960.1|66
1694199000000|2023-09-08 18:50:00|961|960|960.9|959.9|961.1|960.1|960.6|959.6|42
1694199300000|2023-09-08 18:55:00|960.8|959.8|960.9|959.9|961.1|960.1|960.8|959.8|28
1694199600000|2023-09-08 19:00:00|961.1|960.1|961.1|960.1|961.3|960.3|960.9|959.9|33
1694199900000|2023-09-08 19:05:00|961|960|961.4|960.4|961.6|960.6|961|960|30
1694200200000|2023-09-08 19:10:00|961.3|960.3|961.1|960.1|961.6|960.6|961.1|960.1|24
1694200500000|2023-09-08 19:15:00|961.4|960.4|961.3|960.3|961.4|960.4|961|960|13
1694200800000|2023-09-08 19:20:00|961.4|960.4|961.8|960.8|961.9|960.9|961.3|960.3|15
1694201100000|2023-09-08 19:25:00|961.6|960.6|961.9|960.9|961.9|960.9|961.5|960.5|57
1694201400000|2023-09-08 19:30:00|961.8|960.8|961.8|960.8|962.1|961.1|961.6|960.6|24
1694201700000|2023-09-08 19:35:00|961.6|960.6|961.3|960.3|961.9|960.9|961.1|960.1|16
1694202000000|2023-09-08 19:40:00|961.1|960.1|960.8|959.8|961.3|960.3|960.5|959.5|14
1694202300000|2023-09-08 19:45:00|960.9|959.9|960.3|959.3|960.9|959.9|960.1|959.1|10
1694202600000|2023-09-08 19:50:00|960|959|959.4|958.4|960.1|959.1|959.4|958.4|21
1694202900000|2023-09-08 19:55:00|959.3|958.3|959.3|958.3|959.6|958.6|958.9|957.9|140
1694203200000|2023-09-08 20:00:00|959.5|958.5|959.6|958.6|959.8|958.8|959.4|958.4|10
1694203500000|2023-09-08 20:05:00|959.3|958.3|960|959|960|959|959.3|958.3|40
1694203800000|2023-09-08 20:10:00|959.9|958.9|959.9|958.9|960.1|959.1|959.8|958.8|5
1694204100000|2023-09-08 20:15:00|960|959|959.8|958.8|960|959|959.1|958.1|19
1694204400000|2023-09-08 20:20:00|959.9|958.9|959.9|958.9|960.1|959.1|959.5|958.5|37
1694204700000|2023-09-08 20:25:00|960|959|959.5|958.5|960.3|959.3|959.1|958.1|99
1694205000000|2023-09-08 20:30:00|959.4|958.4|958.8|957.8|959.5|958.5|958.8|957.8|26
1694205300000|2023-09-08 20:35:00|958.6|957.6|959.4|958.4|959.8|958.8|958.6|957.6|189
1694205600000|2023-09-08 20:40:00|959.3|958.3|959.3|958.3|959.4|958.4|958.8|957.8|18
1694205900000|2023-09-08 20:45:00|958.9|957.9|958.1|957.1|959.1|958.1|958.1|957.1|74
1694206200000|2023-09-08 20:50:00|958.3|957.3|958.1|957.1|958.3|957.3|958.1|957.1|11
1694206500000|2023-09-08 20:55:00|958.3|957.3|959.4|956.4|959.5|957.3|958|956.4|9
1694394000000|2023-09-11 01:00:00|953.5|952.5|953|952|953.8|952.8|951.8|950.8|160
1694394300000|2023-09-11 01:05:00|952.9|951.9|952.4|951.4|953.4|952.4|951.8|950.8|75
1694394600000|2023-09-11 01:10:00|952.5|951.5|952.5|951.5|953.8|952.8|952.3|951.3|20
1694394900000|2023-09-11 01:15:00|952.3|951.3|953.3|952.3|953.3|952.3|952.3|951.3|6
1694395200000|2023-09-11 01:20:00|953.1|952.1|952.1|951.1|953.1|952.1|951.6|950.6|56
1694395500000|2023-09-11 01:25:00|952.3|951.3|953.8|952.8|953.8|952.8|952.1|951.1|10
1694395800000|2023-09-11 01:30:00|953.6|952.6|952|951|953.9|952.9|951.3|950.3|34
1694396100000|2023-09-11 01:35:00|951.9|950.9|953.3|952.3|953.8|952.8|951.9|950.9|16
1694396400000|2023-09-11 01:40:00|953.1|952.1|952.8|951.8|953.8|952.8|952.8|951.8|1
1694396700000|2023-09-11 01:45:00|952.9|951.9|954.1|953.1|954.8|953.8|952.8|951.8|17
1694397000000|2023-09-11 01:50:00|954.3|953.3|953.8|952.8|954.3|953.3|952.9|951.9|67
1694397300000|2023-09-11 01:55:00|953.5|952.5|955|954|955.3|954.3|953.5|952.5|2
1694397600000|2023-09-11 02:00:00|955.3|954.3|955|954|956.3|955.3|954.6|953.6|49
1694397900000|2023-09-11 02:05:00|955.1|954.1|955.8|954.8|955.8|954.8|955|954|7
1694398200000|2023-09-11 02:10:00|955.5|954.5|955.3|954.3|955.8|954.8|955.3|954.3|6
1694398500000|2023-09-11 02:15:00|955.4|954.4|955|954|955.5|954.5|954.4|953.4|55
1694398800000|2023-09-11 02:20:00|955.3|954.3|955.3|954.3|955.3|954.3|955|954|0
1694399100000|2023-09-11 02:25:00|955.8|954.8|955.5|954.5|955.8|954.8|955.1|954.1|21
1694399400000|2023-09-11 02:30:00|955.8|954.8|956.5|955.5|956.5|955.5|955.6|954.6|8
1694399700000|2023-09-11 02:35:00|956.3|955.3|956.8|955.8|956.9|955.9|956.3|955.3|9
1694400000000|2023-09-11 02:40:00|956.5|955.5|956.5|955.5|957|956|956.1|955.1|23
1694400300000|2023-09-11 02:45:00|956.4|955.4|957.1|956.1|957.3|956.3|956.3|955.3|9
1694400600000|2023-09-11 02:50:00|957.3|956.3|957.3|956.3|957.8|956.8|957|956|2
1694400900000|2023-09-11 02:55:00|957.5|956.5|957.3|956.3|957.8|956.8|957.3|956.3|1
1694401200000|2023-09-11 03:00:00|957.5|956.5|957.3|956.3|957.5|956.5|957|956|53
1694401500000|2023-09-11 03:05:00|957.5|956.5|957.5|956.5|957.6|956.6|957.3|956.3|27
1694401800000|2023-09-11 03:10:00|957.6|956.6|957.8|956.8|957.8|956.8|957.4|956.4|4
1694402100000|2023-09-11 03:15:00|957.6|956.6|957.6|956.6|957.6|956.6|957.6|956.6|1
1694402400000|2023-09-11 03:20:00|957.4|956.4|957.4|956.4|957.8|956.8|956.1|955.1|143
1694402700000|2023-09-11 03:25:00|957.3|956.3|957.4|956.4|957.6|956.6|957.1|956.1|6
1694403000000|2023-09-11 03:30:00|957.5|956.5|958.5|957.5|958.5|957.5|957.4|956.4|16
1694403300000|2023-09-11 03:35:00|958.4|957.4|958.5|957.5|958.8|957.8|958.1|957.1|43
1694403600000|2023-09-11 03:40:00|958.4|957.4|958.3|957.3|958.5|957.5|957.8|956.8|38
1694403900000|2023-09-11 03:45:00|958|957|958|957|958.3|957.3|957.5|956.5|0
1694404200000|2023-09-11 03:50:00|958.3|957.3|957.5|956.5|958.3|957.3|957.5|956.5|0
1694404500000|2023-09-11 03:55:00|957.4|956.4|957.8|956.8|957.8|956.8|957.3|956.3|14
1694404800000|2023-09-11 04:00:00|957.5|956.5|958.1|957.1|958.3|957.3|957.5|956.5|3
1694405100000|2023-09-11 04:05:00|957.9|956.9|957.9|956.9|958|957|957.8|956.8|4
1694405400000|2023-09-11 04:10:00|957.8|956.8|957.8|956.8|957.9|956.9|957.6|956.6|2
1694405700000|2023-09-11 04:15:00|957.6|956.6|958|957|958|957|957.3|956.3|1
1694406000000|2023-09-11 04:20:00|957.5|956.5|957.8|956.8|958.1|957.1|957.5|956.5|2
1694406300000|2023-09-11 04:25:00|957.9|956.9|958|957|958.1|957.1|957.9|956.9|2
1694406600000|2023-09-11 04:30:00|957.9|956.9|958.5|957.5|958.6|957.6|957.5|956.5|30
1694406900000|2023-09-11 04:35:00|958.6|957.6|958.3|957.3|958.6|957.6|956.9|955.9|63
1694407200000|2023-09-11 04:40:00|958.4|957.4|958.3|957.3|958.4|957.4|958|957|0
1694407500000|2023-09-11 04:45:00|958.8|957.8|959.5|958.5|959.5|958.5|958.8|957.8|52
1694407800000|2023-09-11 04:50:00|959.8|958.8|959.8|958.8|960|959|959.3|958.3|5
1694408100000|2023-09-11 04:55:00|959.6|958.6|960.3|959.3|960.3|959.3|959.4|958.4|10
1694408400000|2023-09-11 05:00:00|960.1|959.1|960.3|959.3|960.8|959.8|960|959|106
1694408700000|2023-09-11 05:05:00|960.4|959.4|960.8|959.8|961.1|960.1|960.3|959.3|81
1694409000000|2023-09-11 05:10:00|960.9|959.9|960.8|959.8|960.9|959.9|960.8|959.8|0
1694409300000|2023-09-11 05:15:00|961|960|960.9|959.9|961.3|960.3|960.8|959.8|6
1694409600000|2023-09-11 05:20:00|961|960|961.1|960.1|961.1|960.1|960.8|959.8|1
1694409900000|2023-09-11 05:25:00|961|960|961|960|961.1|960.1|960.8|959.8|12
1694410200000|2023-09-11 05:30:00|961.1|960.1|963.5|962.5|963.6|962.6|961|960|79
1694410500000|2023-09-11 05:35:00|963.4|962.4|962.8|961.8|963.4|962.4|962.3|961.3|10
1694410800000|2023-09-11 05:40:00|962.6|961.6|963|962|963.5|962.5|961.9|960.9|115
1694411100000|2023-09-11 05:45:00|962.5|961.5|963.8|962.8|964|963|962.5|961.5|30
1694411400000|2023-09-11 05:50:00|963.6|962.6|962.8|961.8|963.8|962.8|962.5|961.5|8
1694411700000|2023-09-11 05:55:00|963|962|963|962|963|962|962.5|961.5|1
1694412000000|2023-09-11 06:00:00|963.1|962.1|961.3|960.3|963.1|962.1|961.3|960.3|40
1694412300000|2023-09-11 06:05:00|961.4|960.4|961.5|960.5|961.8|960.8|961|960|13
1694412600000|2023-09-11 06:10:00|961.6|960.6|961|960|962.8|961.8|961|960|99
1694412900000|2023-09-11 06:15:00|961.1|960.1|962|961|962|961|961.1|960.1|24
1694413200000|2023-09-11 06:20:00|962.1|961.1|960.9|959.9|962.1|961.1|960.9|959.9|42
1694413500000|2023-09-11 06:25:00|961.4|960.4|961.3|960.3|961.4|960.4|960.9|959.9|65
1694413800000|2023-09-11 06:30:00|961|960|962.3|961.3|963.6|962.6|960.9|959.9|99
1694414100000|2023-09-11 06:35:00|962.4|961.4|962|961|962.8|961.8|961.8|960.8|67
1694414400000|2023-09-11 06:40:00|962.1|961.1|962.3|961.3|962.8|961.8|961.8|960.8|427
1694414700000|2023-09-11 06:45:00|962.4|961.4|962.9|961.9|963|962|962|961|461
1694415000000|2023-09-11 06:50:00|963|962|962|961|963|962|961.6|960.6|198
1694415300000|2023-09-11 06:55:00|962.1|961.1|960.1|959.1|962.1|961.1|958.5|957.5|265
1694415600000|2023-09-11 07:00:00|960.3|959.3|960.3|959.3|960.3|959.3|957.5|956.5|448
1694415900000|2023-09-11 07:05:00|960|959|960.3|959.3|961.3|960.3|959.4|958.4|451
1694416200000|2023-09-11 07:10:00|960.4|959.4|960.6|959.6|960.6|959.6|959.6|958.6|196
1694416500000|2023-09-11 07:15:00|960.4|959.4|960.9|959.9|961.4|960.4|960.4|959.4|73
1694416800000|2023-09-11 07:20:00|961|960|960.4|959.4|961.4|960.4|960.1|959.1|241
1694417100000|2023-09-11 07:25:00|960.3|959.3|960.3|959.3|960.8|959.8|959.4|958.4|139
1694417400000|2023-09-11 07:30:00|960.4|959.4|959.9|958.9|960.6|959.6|959.4|958.4|164
1694417700000|2023-09-11 07:35:00|960|959|960.1|959.1|960.6|959.6|959.4|958.4|282
1694418000000|2023-09-11 07:40:00|960.3|959.3|960.8|959.8|960.9|959.9|959.8|958.8|481
1694418300000|2023-09-11 07:45:00|960.9|959.9|962|961|962.5|961.5|960.5|959.5|117
1694418600000|2023-09-11 07:50:00|961.9|960.9|964.6|963.6|965.1|964.1|961.5|960.5|717
1694418900000|2023-09-11 07:55:00|964.3|963.3|963.9|962.9|964.4|963.4|962.9|961.9|430
1694419200000|2023-09-11 08:00:00|963.8|962.8|962.1|961.1|963.9|962.9|960.9|959.9|602
1694419500000|2023-09-11 08:05:00|962|961|962|961|962|961|960.5|959.5|277
1694419800000|2023-09-11 08:10:00|961.9|960.9|962.3|961.3|963|962|961.4|960.4|267
1694420100000|2023-09-11 08:15:00|962.4|961.4|962.5|961.5|963.3|962.3|961|960|746
1694420400000|2023-09-11 08:20:00|962.4|961.4|962.3|961.3|963.5|962.5|962|961|315
1694420700000|2023-09-11 08:25:00|962.1|961.1|964.6|963.6|965.3|964.3|960.8|959.8|2420
1694421000000|2023-09-11 08:30:00|964.8|963.8|962.5|961.5|964.8|963.8|961.8|960.8|1197
1694421300000|2023-09-11 08:35:00|962.4|961.4|965.6|964.6|966|965|962.3|961.3|1396
1694421600000|2023-09-11 08:40:00|965.8|964.8|966.4|965.4|966.9|965.9|965.5|964.5|1211
1694421900000|2023-09-11 08:45:00|966.6|965.6|967.4|966.4|967.6|966.6|965.8|964.8|893
1694422200000|2023-09-11 08:50:00|967|966|967|966|967.9|966.9|966.5|965.5|1067
1694422500000|2023-09-11 08:55:00|966.9|965.9|968|967|968.1|967.1|966.9|965.9|635
1694422800000|2023-09-11 09:00:00|967.9|966.9|969.8|968.8|970.1|969.1|967.9|966.9|811
1694423100000|2023-09-11 09:05:00|969.9|968.9|971.8|970.8|972.3|971.3|969.8|968.8|2315
1694423400000|2023-09-11 09:10:00|971.6|970.6|972.6|971.6|972.8|971.8|970.5|969.5|862
1694423700000|2023-09-11 09:15:00|972.8|971.8|973.3|972.3|975|974|972.4|971.4|1375
1694424000000|2023-09-11 09:20:00|973|972|973|972|973.4|972.4|972.4|971.4|677
1694424300000|2023-09-11 09:25:00|973.1|972.1|973.5|972.5|974.4|973.4|973.1|972.1|707
1694424600000|2023-09-11 09:30:00|973.4|972.4|973.3|972.3|973.4|972.4|971.5|970.5|764
1694424900000|2023-09-11 09:35:00|973.4|972.4|974.9|973.9|975.1|974.1|972.6|971.6|484
1694425200000|2023-09-11 09:40:00|974.8|973.8|974.1|973.1|974.9|973.9|973.5|972.5|672
1694425500000|2023-09-11 09:45:00|974.3|973.3|972.6|971.6|974.3|973.3|972.1|971.1|343
1694425800000|2023-09-11 09:50:00|972.9|971.9|972.5|971.5|973|972|971.8|970.8|426
1694426100000|2023-09-11 09:55:00|972.6|971.6|972.5|971.5|973.5|972.5|971.5|970.5|474
1694426400000|2023-09-11 10:00:00|972.6|971.6|972.9|971.9|974|973|971.9|970.9|219
1694426700000|2023-09-11 10:05:00|972.8|971.8|970.6|969.6|973|972|970.5|969.5|791
1694427000000|2023-09-11 10:10:00|970.8|969.8|970.9|969.9|971.9|970.9|970.4|969.4|277
1694427300000|2023-09-11 10:15:00|970.6|969.6|971.9|970.9|972.1|971.1|970.5|969.5|220
1694427600000|2023-09-11 10:20:00|971.8|970.8|970.8|969.8|971.8|970.8|970.8|969.8|174
1694427900000|2023-09-11 10:25:00|970.9|969.9|971.1|970.1|971.3|970.3|970.6|969.6|155
1694428200000|2023-09-11 10:30:00|971.3|970.3|973.3|972.3|973.3|972.3|970.9|969.9|411
1694428500000|2023-09-11 10:35:00|972.9|971.9|973.5|972.5|973.9|972.9|972.6|971.6|136
1694428800000|2023-09-11 10:40:00|973.4|972.4|974.6|973.6|974.8|973.8|973.4|972.4|155
1694429100000|2023-09-11 10:45:00|974.5|973.5|973.8|972.8|974.8|973.8|973.1|972.1|374
1694429400000|2023-09-11 10:50:00|973.6|972.6|973.6|972.6|974.3|973.3|973.4|972.4|28
1694429700000|2023-09-11 10:55:00|973.8|972.8|974.9|973.9|975.3|974.3|973.8|972.8|483
1694430000000|2023-09-11 11:00:00|975|974|975.3|974.3|975.4|974.4|974.3|973.3|124
1694430300000|2023-09-11 11:05:00|975.1|974.1|974.3|973.3|975.3|974.3|973.6|972.6|137
1694430600000|2023-09-11 11:10:00|974.1|973.1|973.6|972.6|974.4|973.4|972.4|971.4|412
1694430900000|2023-09-11 11:15:00|973.8|972.8|972.5|971.5|974|973|972.5|971.5|221
1694431200000|2023-09-11 11:20:00|972.4|971.4|972.9|971.9|973.1|972.1|972|971|151
1694431500000|2023-09-11 11:25:00|972.8|971.8|973.5|972.5|973.5|972.5|972.6|971.6|167
1694431800000|2023-09-11 11:30:00|973.6|972.6|975.4|974.4|975.5|974.5|973.6|972.6|415
1694432100000|2023-09-11 11:35:00|975.6|974.6|974|973|976.3|975.3|973.6|972.6|262
1694432400000|2023-09-11 11:40:00|974.1|973.1|974.4|973.4|974.6|973.6|973.5|972.5|144
1694432700000|2023-09-11 11:45:00|974.3|973.3|974.3|973.3|975.1|974.1|973.8|972.8|313
1694433000000|2023-09-11 11:50:00|974.1|973.1|974.8|973.8|975.1|974.1|974|973|100
1694433300000|2023-09-11 11:55:00|974.9|973.9|973.8|972.8|975.3|974.3|972.9|971.9|363
1694433600000|2023-09-11 12:00:00|973.9|972.9|975.1|974.1|976.4|975.4|973.6|972.6|285
1694433900000|2023-09-11 12:05:00|975.3|974.3|975.8|974.8|976|975|974.1|973.1|451
1694434200000|2023-09-11 12:10:00|975.5|974.5|975.4|974.4|976.5|975.5|975|974|388
1694434500000|2023-09-11 12:15:00|975.3|974.3|975.6|974.6|975.6|974.6|973.6|972.6|365
1694434800000|2023-09-11 12:20:00|975.5|974.5|975|974|975.6|974.6|974.3|973.3|262
1694435100000|2023-09-11 12:25:00|974.9|973.9|974.6|973.6|975.1|974.1|973.8|972.8|437
1694435400000|2023-09-11 12:30:00|974.5|973.5|976.4|975.4|976.4|975.4|974.4|973.4|196
1694435700000|2023-09-11 12:35:00|976.5|975.5|975.8|974.8|976.6|975.6|975.6|974.6|331
1694436000000|2023-09-11 12:40:00|975.9|974.9|975.1|974.1|975.9|974.9|974.6|973.6|668
1694436300000|2023-09-11 12:45:00|974.8|973.8|975.8|974.8|976.6|975.6|974.6|973.6|264
1694436600000|2023-09-11 12:50:00|976|975|975.4|974.4|976.5|975.5|975.4|974.4|219
1694436900000|2023-09-11 12:55:00|975.6|974.6|975|974|975.9|974.9|974.1|973.1|744
1694437200000|2023-09-11 13:00:00|975.8|974.8|977|976|977.5|976.5|974.8|973.8|893
1694437500000|2023-09-11 13:05:00|977.1|976.1|980.1|979.1|980.1|979.1|977.1|976.1|769
1694437800000|2023-09-11 13:10:00|980|979|981.1|980.1|981.5|980.5|979.8|978.8|1571
1694438100000|2023-09-11 13:15:00|980.5|979.5|979.6|978.6|981.6|980.6|979.4|978.4|1082
1694438400000|2023-09-11 13:20:00|979.8|978.8|983.4|982.4|983.6|982.6|979.3|978.3|1302
1694438700000|2023-09-11 13:25:00|983.3|982.3|984.3|983.3|984.6|983.6|982.5|981.5|1350
1694439000000|2023-09-11 13:30:00|984.1|983.1|984.6|983.6|985.9|984.9|983.8|982.8|1067
1694439300000|2023-09-11 13:35:00|984.8|983.8|987.3|986.3|987.4|986.4|983.6|982.6|1780
1694439600000|2023-09-11 13:40:00|987.1|986.1|987.8|986.8|988.4|987.4|987.1|986.1|2105
1694439900000|2023-09-11 13:45:00|987.6|986.6|986.8|985.8|989.1|988.1|986.5|985.5|2578
1694440200000|2023-09-11 13:50:00|987.1|986.1|981.9|980.9|987.3|986.3|981.6|980.6|1693
1694440500000|2023-09-11 13:55:00|981.8|980.8|981|980|982|981|978.5|977.5|1517
1694440800000|2023-09-11 14:00:00|980.8|979.8|978.3|977.3|982.3|981.3|978.1|977.1|862
1694441100000|2023-09-11 14:05:00|978.1|977.1|980.8|979.8|981.5|980.5|978.1|977.1|845
1694441400000|2023-09-11 14:10:00|980.6|979.6|980.4|979.4|981.5|980.5|979.9|978.9|792
1694441700000|2023-09-11 14:15:00|980.1|979.1|985.3|984.3|985.8|984.8|980.1|979.1|1099
1694442000000|2023-09-11 14:20:00|985.5|984.5|984.1|983.1|985.8|984.8|983.3|982.3|1057
1694442300000|2023-09-11 14:25:00|984|983|983.4|982.4|984.9|983.9|983.1|982.1|420
1694442600000|2023-09-11 14:30:00|983.5|982.5|980.8|979.8|984.9|983.9|980.8|979.8|807
1694442900000|2023-09-11 14:35:00|980.6|979.6|981.3|980.3|983.5|982.5|980.4|979.4|1476
1694443200000|2023-09-11 14:40:00|981.1|980.1|983.6|982.6|983.6|982.6|980.9|979.9|474
1694443500000|2023-09-11 14:45:00|983.8|982.8|986.6|985.6|987|986|983.1|982.1|2161
1694443800000|2023-09-11 14:50:00|986.3|985.3|982.9|981.9|986.3|985.3|982.8|981.8|957
1694444100000|2023-09-11 14:55:00|983|982|986.1|985.1|986.1|985.1|982.5|981.5|684
1694444400000|2023-09-11 15:00:00|986|985|987|986|987|986|983.6|982.6|1148
1694444700000|2023-09-11 15:05:00|987.1|986.1|986.8|985.8|988.4|987.4|985.4|984.4|1351
1694445000000|2023-09-11 15:10:00|986.6|985.6|987.3|986.3|988.4|987.4|986.3|985.3|1529
1694445300000|2023-09-11 15:15:00|987.1|986.1|985.5|984.5|987.3|986.3|984.4|983.4|1436
1694445600000|2023-09-11 15:20:00|985.4|984.4|980.1|979.1|985.5|984.5|979.5|978.5|1382
1694445900000|2023-09-11 15:25:00|979.9|978.9|979|978|982.6|981.6|979|978|3649
1694446200000|2023-09-11 15:30:00|979.1|978.1|975.9|974.9|980.3|979.3|975.4|974.4|1527
1694446500000|2023-09-11 15:35:00|975.8|974.8|977.1|976.1|977.4|976.4|975.3|974.3|1036
1694446800000|2023-09-11 15:40:00|977.3|976.3|977.6|976.6|978.1|977.1|975.9|974.9|611
1694447100000|2023-09-11 15:45:00|977.4|976.4|978.1|977.1|978.4|977.4|975.8|974.8|528
1694447400000|2023-09-11 15:50:00|978.3|977.3|977.6|976.6|978.4|977.4|977.1|976.1|352
1694447700000|2023-09-11 15:55:00|977.5|976.5|975.9|974.9|977.6|976.6|975.5|974.5|291
1694448000000|2023-09-11 16:00:00|975.8|974.8|976.1|975.1|976.6|975.6|974.9|973.9|717
1694448300000|2023-09-11 16:05:00|976.3|975.3|975.6|974.6|976.5|975.5|975.4|974.4|311
1694448600000|2023-09-11 16:10:00|975.8|974.8|974.1|973.1|976.1|975.1|973.5|972.5|471
1694448900000|2023-09-11 16:15:00|974|973|975.5|974.5|975.8|974.8|973.5|972.5|328
1694449200000|2023-09-11 16:20:00|975.4|974.4|976.1|975.1|976.6|975.6|975.1|974.1|389
1694449500000|2023-09-11 16:25:00|976|975|976.8|975.8|976.9|975.9|975.4|974.4|368
1694449800000|2023-09-11 16:30:00|976.9|975.9|977.5|976.5|977.9|976.9|976.4|975.4|342
1694450100000|2023-09-11 16:35:00|977.6|976.6|979.6|978.6|979.8|978.8|977.3|976.3|229
1694450400000|2023-09-11 16:40:00|979.9|978.9|979.8|978.8|980.4|979.4|979.3|978.3|349
1694450700000|2023-09-11 16:45:00|979.6|978.6|980.1|979.1|980.1|979.1|979|978|80
1694451000000|2023-09-11 16:50:00|980.3|979.3|982.1|981.1|982.3|981.3|979.4|978.4|243
1694451300000|2023-09-11 16:55:00|982|981|982.4|981.4|983.1|982.1|981.5|980.5|885
1694451600000|2023-09-11 17:00:00|982.6|981.6|983.8|982.8|983.9|982.9|982.1|981.1|408
1694451900000|2023-09-11 17:05:00|983.5|982.5|982.3|981.3|984.4|983.4|982.3|981.3|242
1694452200000|2023-09-11 17:10:00|982.4|981.4|981.5|980.5|983.5|982.5|981.5|980.5|335
1694452500000|2023-09-11 17:15:00|981.1|980.1|980.1|979.1|982|981|979.4|978.4|139
1694452800000|2023-09-11 17:20:00|980.3|979.3|979.8|978.8|980.8|979.8|979.5|978.5|171
1694453100000|2023-09-11 17:25:00|979.9|978.9|981.8|980.8|982.6|981.6|979.9|978.9|186
1694453400000|2023-09-11 17:30:00|982|981|980.4|979.4|982.1|981.1|980.1|979.1|426
1694453700000|2023-09-11 17:35:00|980.3|979.3|979.8|978.8|980.8|979.8|979.6|978.6|209
1694454000000|2023-09-11 17:40:00|979.6|978.6|980.1|979.1|980.9|979.9|979.5|978.5|378
1694454300000|2023-09-11 17:45:00|980.3|979.3|978.9|977.9|980.5|979.5|978.3|977.3|189
1694454600000|2023-09-11 17:50:00|979|978|979.5|978.5|980.9|979.9|978.6|977.6|230
1694454900000|2023-09-11 17:55:00|979.6|978.6|979.8|978.8|980.1|979.1|978.6|977.6|514
1694455200000|2023-09-11 18:00:00|979.6|978.6|979.9|978.9|980|979|978.6|977.6|178
1694455500000|2023-09-11 18:05:00|980|979|979.4|978.4|980.5|979.5|978.9|977.9|460
1694455800000|2023-09-11 18:10:00|979.5|978.5|978.8|977.8|979.8|978.8|978.6|977.6|283
1694456100000|2023-09-11 18:15:00|978.6|977.6|976.5|975.5|978.9|977.9|976.3|975.3|584
1694456400000|2023-09-11 18:20:00|976.4|975.4|975.5|974.5|977.3|976.3|975.5|974.5|795
1694456700000|2023-09-11 18:25:00|975.6|974.6|978|977|978.8|977.8|975.3|974.3|830
1694457000000|2023-09-11 18:30:00|977.6|976.6|976.9|975.9|978|977|976.6|975.6|349
1694457300000|2023-09-11 18:35:00|977|976|976.8|975.8|977.1|976.1|976.4|975.4|44
1694457600000|2023-09-11 18:40:00|976.6|975.6|975.8|974.8|976.9|975.9|975.4|974.4|73
1694457900000|2023-09-11 18:45:00|975.9|974.9|976.8|975.8|977.1|976.1|975.5|974.5|31
1694458200000|2023-09-11 18:50:00|976.9|975.9|976.5|975.5|977|976|975.9|974.9|92
1694458500000|2023-09-11 18:55:00|976.4|975.4|976.9|975.9|976.9|975.9|976.4|975.4|14
1694458800000|2023-09-11 19:00:00|976.8|975.8|977.3|976.3|977.6|976.6|976.4|975.4|152
1694459100000|2023-09-11 19:05:00|977.1|976.1|976.5|975.5|977.3|976.3|976.4|975.4|41
1694459400000|2023-09-11 19:10:00|976.6|975.6|977|976|977|976|976.4|975.4|13
1694459700000|2023-09-11 19:15:00|976.9|975.9|976.9|975.9|977.4|976.4|976.8|975.8|104
1694460000000|2023-09-11 19:20:00|976.8|975.8|976.9|975.9|977.1|976.1|976.6|975.6|38
1694460300000|2023-09-11 19:25:00|977|976|977.3|976.3|977.9|976.9|976.9|975.9|79
1694460600000|2023-09-11 19:30:00|977.5|976.5|977.3|976.3|977.9|976.9|977|976|20
1694460900000|2023-09-11 19:35:00|977.4|976.4|976.9|975.9|977.4|976.4|976.5|975.5|25
1694461200000|2023-09-11 19:40:00|977|976|977|976|977.6|976.6|976.9|975.9|46
1694461500000|2023-09-11 19:45:00|977.1|976.1|976.8|975.8|977.3|976.3|976.8|975.8|2
1694461800000|2023-09-11 19:50:00|976.6|975.6|976.5|975.5|977|976|976.5|975.5|15
1694462100000|2023-09-11 19:55:00|976.6|975.6|977.4|976.4|978.1|977.1|976.5|975.5|90
1694462400000|2023-09-11 20:00:00|977.5|976.5|978|977|978|977|977.1|976.1|18
1694462700000|2023-09-11 20:05:00|977.6|976.6|977.3|976.3|977.8|976.8|977.1|976.1|8
1694463000000|2023-09-11 20:10:00|977.1|976.1|977.4|976.4|977.4|976.4|977.1|976.1|3
1694463300000|2023-09-11 20:15:00|977.1|976.1|977.3|976.3|977.5|976.5|977.1|976.1|6
1694463600000|2023-09-11 20:20:00|977.6|976.6|977.3|976.3|977.6|976.6|977.1|976.1|2
1694463900000|2023-09-11 20:25:00|977.1|976.1|976.9|975.9|977.4|976.4|976.9|975.9|8
1694464200000|2023-09-11 20:30:00|976.8|975.8|977.8|976.8|978|977|976.8|975.8|20
1694464500000|2023-09-11 20:35:00|977.6|976.6|977.8|976.8|978|977|977.6|976.6|8
1694464800000|2023-09-11 20:40:00|978|977|977.9|976.9|978|977|977.8|976.8|4
1694465100000|2023-09-11 20:45:00|978.1|977.1|978.1|977.1|978.3|977.3|977.9|976.9|15
1694465400000|2023-09-11 20:50:00|978|977|977.6|976.6|978.6|977.6|977.6|976.6|21
1694465700000|2023-09-11 20:55:00|977.5|976.5|977.3|976.3|977.5|976.5|976.5|975.5|26
1694466000000|2023-09-11 21:00:00|978|975|979|976|979|976|978|975|0
1694466900000|2023-09-11 21:15:00|979.6|976.6|980.1|977.1|980.1|977.1|979.6|976.6|1
1694467200000|2023-09-11 21:20:00|980|977|980|977|980|977|980|977|0
1694467500000|2023-09-11 21:25:00|979.9|976.9|980|977|980|977|979.9|976.9|0
1694469000000|2023-09-11 21:50:00|980.1|977.1|979|978|980.1|978|979|977.1|0
1694469300000|2023-09-11 21:55:00|979.5|976.5|979.5|976.5|979.5|976.5|979.5|976.5|0
1694480400000|2023-09-12 01:00:00|978.6|977.6|978.8|977.8|979|978|978.1|977.1|22
1694480700000|2023-09-12 01:05:00|979|978|978.6|977.6|979.3|978.3|978.5|977.5|3
1694481000000|2023-09-12 01:10:00|979|978|980|979|980.4|979.4|978.9|977.9|15
1694481300000|2023-09-12 01:15:00|979.8|978.8|979.6|978.6|980|979|979.4|978.4|7
1694481600000|2023-09-12 01:20:00|979.5|978.5|979.5|978.5|980|979|979.4|978.4|5
1694481900000|2023-09-12 01:25:00|979.4|978.4|979.5|978.5|979.9|978.9|978.8|977.8|15
1694482200000|2023-09-12 01:30:00|979.3|978.3|978|977|979.3|978.3|978|977|7
1694482500000|2023-09-12 01:35:00|978.1|977.1|977|976|978.1|977.1|977|976|35
1694482800000|2023-09-12 01:40:00|977.1|976.1|977.5|976.5|977.6|976.6|977.1|976.1|10
1694483100000|2023-09-12 01:45:00|978.1|977.1|978.1|977.1|979.3|978.3|978|977|17
1694483400000|2023-09-12 01:50:00|978|977|978.5|977.5|978.9|977.9|978|977|3
1694483700000|2023-09-12 01:55:00|978.3|977.3|978.5|977.5|979.3|978.3|978|977|31
1694484000000|2023-09-12 02:00:00|978.6|977.6|978.5|977.5|978.8|977.8|978.3|977.3|32
1694484300000|2023-09-12 02:05:00|978.6|977.6|980.6|979.6|981|980|978.5|977.5|14
1694484600000|2023-09-12 02:10:00|980.5|979.5|981.8|980.8|982.5|981.5|980.5|979.5|22
1694484900000|2023-09-12 02:15:00|981.4|980.4|982.5|981.5|983.6|982.6|981.3|980.3|87
1694485200000|2023-09-12 02:20:00|983.1|982.1|984|983|985|984|983.1|982.1|108
1694485500000|2023-09-12 02:25:00|983.9|982.9|983.5|982.5|983.9|982.9|983.4|982.4|6
1694485800000|2023-09-12 02:30:00|983.6|982.6|984.3|983.3|984.4|983.4|982.9|981.9|23
1694486100000|2023-09-12 02:35:00|984.4|983.4|984.5|983.5|985.5|984.5|984.3|983.3|41
1694486400000|2023-09-12 02:40:00|984.6|983.6|985.9|984.9|986.3|985.3|984.5|983.5|31
1694486700000|2023-09-12 02:45:00|985.8|984.8|986.1|985.1|986.1|985.1|985.6|984.6|11
1694487000000|2023-09-12 02:50:00|986.3|985.3|986.4|985.4|986.5|985.5|986|985|13
1694487300000|2023-09-12 02:55:00|986.5|985.5|986|985|987.1|986.1|986|985|169
1694487600000|2023-09-12 03:00:00|985.8|984.8|984.8|983.8|985.8|984.8|984.5|983.5|36
1694487900000|2023-09-12 03:05:00|984.9|983.9|984.9|983.9|985.1|984.1|984.3|983.3|0
1694488200000|2023-09-12 03:10:00|984.8|983.8|984.9|983.9|984.9|983.9|984.5|983.5|2
1694488500000|2023-09-12 03:15:00|984.6|983.6|984.9|983.9|985|984|984.4|983.4|5
1694488800000|2023-09-12 03:20:00|985|984|987.8|986.8|988|987|984.9|983.9|324
1694489100000|2023-09-12 03:25:00|987.9|986.9|986.8|985.8|988.3|987.3|986.6|985.6|28
1694489400000|2023-09-12 03:30:00|987|986|987.4|986.4|987.5|986.5|986.8|985.8|13
1694489700000|2023-09-12 03:35:00|987.3|986.3|987.3|986.3|987.5|986.5|987.1|986.1|3
1694490000000|2023-09-12 03:40:00|987.4|986.4|987.4|986.4|987.4|986.4|987.1|986.1|1
1694490300000|2023-09-12 03:45:00|987.3|986.3|988|987|988.4|987.4|987.3|986.3|41
1694490600000|2023-09-12 03:50:00|988.3|987.3|988.3|987.3|988.4|987.4|988.1|987.1|4
1694490900000|2023-09-12 03:55:00|988.1|987.1|988.4|987.4|988.4|987.4|987.9|986.9|10
1694491200000|2023-09-12 04:00:00|988.1|987.1|988.1|987.1|988.4|987.4|987.6|986.6|11
1694491500000|2023-09-12 04:05:00|988|987|987.8|986.8|988.3|987.3|987.6|986.6|5
1694491800000|2023-09-12 04:10:00|987.6|986.6|988.3|987.3|988.4|987.4|987.6|986.6|155
1694492100000|2023-09-12 04:15:00|988.4|987.4|988.1|987.1|988.4|987.4|987.6|986.6|8
1694492400000|2023-09-12 04:20:00|987.9|986.9|987.9|986.9|988|987|987.9|986.9|1
1694492700000|2023-09-12 04:25:00|987.6|986.6|987.6|986.6|987.9|986.9|987.6|986.6|13
1694493000000|2023-09-12 04:30:00|987.8|986.8|987.3|986.3|987.9|986.9|986|985|39
1694493300000|2023-09-12 04:35:00|987.1|986.1|988.1|987.1|988.3|987.3|987|986|29
1694493600000|2023-09-12 04:40:00|987.9|986.9|987.5|986.5|988.4|987.4|987.5|986.5|88
1694493900000|2023-09-12 04:45:00|987.4|986.4|987.6|986.6|987.8|986.8|987.3|986.3|1
1694494200000|2023-09-12 04:50:00|988.1|987.1|988.3|987.3|988.4|987.4|988|987|46
1694494500000|2023-09-12 04:55:00|988.4|987.4|988.4|987.4|988.4|987.4|988|987|11
1694494800000|2023-09-12 05:00:00|988.3|987.3|986.9|985.9|988.3|987.3|986.6|985.6|5
1694495100000|2023-09-12 05:05:00|986.8|985.8|986.6|985.6|986.8|985.8|986.5|985.5|1
1694495400000|2023-09-12 05:10:00|986.4|985.4|985.8|984.8|986.4|985.4|985.3|984.3|6
1694495700000|2023-09-12 05:15:00|985.9|984.9|985.3|984.3|985.9|984.9|985|984|29
1694496000000|2023-09-12 05:20:00|985.4|984.4|984.9|983.9|985.5|984.5|984.5|983.5|19
1694496300000|2023-09-12 05:25:00|984.8|983.8|985|984|985.3|984.3|984.8|983.8|3
1694496600000|2023-09-12 05:30:00|984.9|983.9|985|984|985.1|984.1|984.5|983.5|9
1694496900000|2023-09-12 05:35:00|985.1|984.1|985.3|984.3|985.6|984.6|985|984|4
1694497200000|2023-09-12 05:40:00|985.4|984.4|986.6|985.6|986.6|985.6|985.3|984.3|6
1694497500000|2023-09-12 05:45:00|986.8|985.8|987.1|986.1|987.5|986.5|986.4|985.4|39
1694497800000|2023-09-12 05:50:00|986.9|985.9|986.8|985.8|986.9|985.9|986.1|985.1|7
1694498100000|2023-09-12 05:55:00|986.4|985.4|986.4|985.4|986.4|985.4|986|985|17
1694498400000|2023-09-12 06:00:00|986.3|985.3|983.5|982.5|986.4|985.4|983|982|131
1694498700000|2023-09-12 06:05:00|983.1|982.1|984.3|983.3|984.4|983.4|983.1|982.1|42
1694499000000|2023-09-12 06:10:00|984|983|984|983|984.5|983.5|983.4|982.4|32
1694499300000|2023-09-12 06:15:00|984.1|983.1|982.9|981.9|985|984|982.8|981.8|34
1694499600000|2023-09-12 06:20:00|982.8|981.8|983.1|982.1|983.6|982.6|982.8|981.8|65
1694499900000|2023-09-12 06:25:00|983|982|983.8|982.8|984.1|983.1|982.8|981.8|28
1694500200000|2023-09-12 06:30:00|983.9|982.9|983.8|982.8|983.9|982.9|983.1|982.1|30
1694500500000|2023-09-12 06:35:00|983.9|982.9|984|983|984.1|983.1|983.4|982.4|74
1694500800000|2023-09-12 06:40:00|983.9|982.9|982.8|981.8|983.9|982.9|982.3|981.3|27
1694501100000|2023-09-12 06:45:00|983.1|982.1|980.9|979.9|983.4|982.4|980.5|979.5|303
1694501400000|2023-09-12 06:50:00|981|980|980.6|979.6|981.3|980.3|980.6|979.6|115
1694501700000|2023-09-12 06:55:00|980.9|979.9|981|980|981.1|980.1|980.5|979.5|44
1694502000000|2023-09-12 07:00:00|981.1|980.1|979.9|978.9|982.3|981.3|979.5|978.5|438
1694502300000|2023-09-12 07:05:00|979.8|978.8|981|980|981.6|980.6|979.3|978.3|314
1694502600000|2023-09-12 07:10:00|980.9|979.9|979.5|978.5|981|980|979|978|107
1694502900000|2023-09-12 07:15:00|979.4|978.4|978.9|977.9|980.6|979.6|978.1|977.1|203
1694503200000|2023-09-12 07:20:00|978.6|977.6|978.8|977.8|979.6|978.6|978.3|977.3|289
1694503500000|2023-09-12 07:25:00|978.6|977.6|976.9|975.9|978.8|977.8|976.6|975.6|837
1694503800000|2023-09-12 07:30:00|976.8|975.8|977.1|976.1|977.4|976.4|975.4|974.4|453
1694504100000|2023-09-12 07:35:00|977.3|976.3|975.3|974.3|977.3|976.3|974.8|973.8|272
1694504400000|2023-09-12 07:40:00|975.1|974.1|976|975|976.9|975.9|974.9|973.9|332
1694504700000|2023-09-12 07:45:00|976.1|975.1|975.9|974.9|977.1|976.1|975.4|974.4|238
1694505000000|2023-09-12 07:50:00|975.8|974.8|978.9|977.9|979.3|978.3|975.6|974.6|960
1694505300000|2023-09-12 07:55:00|978.8|977.8|979.8|978.8|981.4|980.4|978.8|977.8|515
1694505600000|2023-09-12 08:00:00|980|979|983|982|983|982|980|979|543
1694505900000|2023-09-12 08:05:00|982.9|981.9|979.4|978.4|982.9|981.9|979|978|577
1694506200000|2023-09-12 08:10:00|979.5|978.5|977.6|976.6|980.4|979.4|976.8|975.8|823
1694506500000|2023-09-12 08:15:00|977.4|976.4|979.1|978.1|979.9|978.9|976.9|975.9|953
1694506800000|2023-09-12 08:20:00|979|978|984|983|984.1|983.1|978.5|977.5|598
1694507100000|2023-09-12 08:25:00|983.9|982.9|979.6|978.6|984|983|979.3|978.3|915
1694507400000|2023-09-12 08:30:00|979.9|978.9|980.8|979.8|980.8|979.8|978.6|977.6|946
1694507700000|2023-09-12 08:35:00|981|980|982|981|982.3|981.3|980.6|979.6|194
1694508000000|2023-09-12 08:40:00|982.1|981.1|983.3|982.3|983.8|982.8|981.5|980.5|274
1694508300000|2023-09-12 08:45:00|983.1|982.1|982.9|981.9|983.6|982.6|982.1|981.1|527
1694508600000|2023-09-12 08:50:00|982.8|981.8|982|981|984|983|982|981|314
1694508900000|2023-09-12 08:55:00|982.1|981.1|983.4|982.4|983.4|982.4|981.9|980.9|138
1694509200000|2023-09-12 09:00:00|983.3|982.3|982.4|981.4|983.9|982.9|982.1|981.1|192
1694509500000|2023-09-12 09:05:00|982.3|981.3|981.3|980.3|982.8|981.8|980.5|979.5|489
1694509800000|2023-09-12 09:10:00|981|980|980.5|979.5|982.3|981.3|979.8|978.8|328
1694510100000|2023-09-12 09:15:00|980.8|979.8|983.1|982.1|983.1|982.1|980.6|979.6|232
1694510400000|2023-09-12 09:20:00|983|982|981.4|980.4|983.3|982.3|981.1|980.1|182
1694510700000|2023-09-12 09:25:00|981.1|980.1|979.9|978.9|981.4|980.4|979.9|978.9|372
1694511000000|2023-09-12 09:30:00|979.6|978.6|980.5|979.5|980.5|979.5|979.1|978.1|392
1694511300000|2023-09-12 09:35:00|980.4|979.4|979.5|978.5|981.8|980.8|979.5|978.5|107
1694511600000|2023-09-12 09:40:00|979.6|978.6|979.4|978.4|980.5|979.5|979|978|322
1694511900000|2023-09-12 09:45:00|979.3|978.3|978.4|977.4|979.4|978.4|977.5|976.5|747
1694512200000|2023-09-12 09:50:00|978.3|977.3|977.3|976.3|978.3|977.3|976.9|975.9|235
1694512500000|2023-09-12 09:55:00|977.4|976.4|977.1|976.1|977.4|976.4|976.6|975.6|180
1694512800000|2023-09-12 10:00:00|977.3|976.3|977.9|976.9|978.6|977.6|976.9|975.9|354
1694513100000|2023-09-12 10:05:00|977.8|976.8|976.6|975.6|978.3|977.3|976.6|975.6|293
1694513400000|2023-09-12 10:10:00|976.9|975.9|977.6|976.6|977.6|976.6|976.3|975.3|512
1694513700000|2023-09-12 10:15:00|977.5|976.5|976.9|975.9|978.4|977.4|976.6|975.6|234
1694514000000|2023-09-12 10:20:00|976.8|975.8|975.4|974.4|977.1|976.1|975.4|974.4|606
1694514300000|2023-09-12 10:25:00|975.1|974.1|974.4|973.4|975.6|974.6|974.1|973.1|713
1694514600000|2023-09-12 10:30:00|974.3|973.3|973.5|972.5|974.4|973.4|972.1|971.1|911
1694514900000|2023-09-12 10:35:00|973.4|972.4|973.3|972.3|973.8|972.8|973|972|145
1694515200000|2023-09-12 10:40:00|973.4|972.4|974|973|974.4|973.4|972.6|971.6|362
1694515500000|2023-09-12 10:45:00|973.9|972.9|973|972|975.1|974.1|972.4|971.4|600
1694515800000|2023-09-12 10:50:00|972.9|971.9|974.5|973.5|974.5|973.5|971.8|970.8|778
1694516100000|2023-09-12 10:55:00|974.4|973.4|974.5|973.5|975.1|974.1|973.8|972.8|226
1694516400000|2023-09-12 11:00:00|974.6|973.6|974.6|973.6|974.8|973.8|973.3|972.3|159
1694516700000|2023-09-12 11:05:00|974.3|973.3|974.1|973.1|974.4|973.4|973.4|972.4|112
1694517000000|2023-09-12 11:10:00|974|973|975.9|974.9|975.9|974.9|973.6|972.6|381
1694517300000|2023-09-12 11:15:00|975.8|974.8|976.8|975.8|977.4|976.4|975.6|974.6|408
1694517600000|2023-09-12 11:20:00|976.9|975.9|974.4|973.4|977.4|976.4|974.3|973.3|289
1694517900000|2023-09-12 11:25:00|974.3|973.3|976.5|975.5|976.6|975.6|974.3|973.3|355
1694518200000|2023-09-12 11:30:00|976.4|975.4|975.5|974.5|976.4|975.4|974|973|212
1694518500000|2023-09-12 11:35:00|975.4|974.4|976|975|976.6|975.6|975.4|974.4|253
1694518800000|2023-09-12 11:40:00|975.6|974.6|974.8|973.8|976.4|975.4|974.6|973.6|185
1694519100000|2023-09-12 11:45:00|974.6|973.6|974.5|973.5|975.1|974.1|973.8|972.8|180
1694519400000|2023-09-12 11:50:00|974.6|973.6|975.5|974.5|976.6|975.6|974.6|973.6|113
1694519700000|2023-09-12 11:55:00|974.9|973.9|974.9|973.9|976.1|975.1|974.8|973.8|385
1694520000000|2023-09-12 12:00:00|975.1|974.1|975.9|974.9|975.9|974.9|974.4|973.4|362
1694520300000|2023-09-12 12:05:00|975.6|974.6|974.9|973.9|975.6|974.6|974.5|973.5|269
1694520600000|2023-09-12 12:10:00|974.8|973.8|976.4|975.4|976.8|975.8|974.8|973.8|315
1694520900000|2023-09-12 12:15:00|976.3|975.3|978.6|977.6|978.6|977.6|976.1|975.1|458
1694521200000|2023-09-12 12:20:00|978.8|977.8|976.4|975.4|978.8|977.8|976|975|283
1694521500000|2023-09-12 12:25:00|976.6|975.6|977.1|976.1|978|977|976.4|975.4|395
1694521800000|2023-09-12 12:30:00|976.9|975.9|975.9|974.9|977.1|976.1|975.6|974.6|255
1694522100000|2023-09-12 12:35:00|976|975|974|973|976.3|975.3|972.9|971.9|604
1694522400000|2023-09-12 12:40:00|973.9|972.9|975.1|974.1|975.4|974.4|973.8|972.8|168
1694522700000|2023-09-12 12:45:00|975|974|975.3|974.3|975.4|974.4|973.8|972.8|401
1694523000000|2023-09-12 12:50:00|975.5|974.5|977|976|977.3|976.3|974.5|973.5|461
1694523300000|2023-09-12 12:55:00|976.9|975.9|975.5|974.5|977|976|972.8|971.8|1148
1694523600000|2023-09-12 13:00:00|975.6|974.6|971.3|970.3|975.8|974.8|971.1|970.1|578
1694523900000|2023-09-12 13:05:00|971.1|970.1|973.3|972.3|973.9|972.9|970.8|969.8|602
1694524200000|2023-09-12 13:10:00|973.1|972.1|971.8|970.8|973.3|972.3|970.6|969.6|303
1694524500000|2023-09-12 13:15:00|971.5|970.5|972.9|971.9|973.4|972.4|971.4|970.4|491
1694524800000|2023-09-12 13:20:00|973|972|974.8|973.8|975|974|972.6|971.6|607
1694525100000|2023-09-12 13:25:00|975|974|971.1|970.1|975.3|974.3|971.1|970.1|559
1694525400000|2023-09-12 13:30:00|971.3|970.3|969.4|968.4|972.1|971.1|969.3|968.3|533
1694525700000|2023-09-12 13:35:00|969.3|968.3|971.4|970.4|971.4|970.4|967.9|966.9|1532
1694526000000|2023-09-12 13:40:00|971.5|970.5|973.1|972.1|973.6|972.6|969.4|968.4|632
1694526300000|2023-09-12 13:45:00|973.3|972.3|971.6|970.6|976.4|975.4|971|970|1617
1694526600000|2023-09-12 13:50:00|971.5|970.5|970.9|969.9|972.5|971.5|970.4|969.4|855
1694526900000|2023-09-12 13:55:00|970.8|969.8|971.1|970.1|971.8|970.8|970.1|969.1|742
1694527200000|2023-09-12 14:00:00|971|970|970.1|969.1|971.9|970.9|969|968|625
1694527500000|2023-09-12 14:05:00|970.6|969.6|971.8|970.8|972.9|971.9|969.1|968.1|838
1694527800000|2023-09-12 14:10:00|971.9|970.9|971.3|970.3|972.4|971.4|970.1|969.1|513
1694528100000|2023-09-12 14:15:00|971.1|970.1|971|970|971.4|970.4|968.9|967.9|1644
1694528400000|2023-09-12 14:20:00|970.8|969.8|971.6|970.6|973.1|972.1|970.1|969.1|710
1694528700000|2023-09-12 14:25:00|971.8|970.8|971.1|970.1|972.1|971.1|970.8|969.8|391
1694529000000|2023-09-12 14:30:00|971|970|970.5|969.5|972.1|971.1|969.4|968.4|906
1694529300000|2023-09-12 14:35:00|970.4|969.4|969.6|968.6|971.1|970.1|969.4|968.4|1624
1694529600000|2023-09-12 14:40:00|969.9|968.9|968.4|967.4|969.9|968.9|968.4|967.4|850
1694529900000|2023-09-12 14:45:00|968.1|967.1|969.6|968.6|971.6|970.6|968.1|967.1|1074
1694530200000|2023-09-12 14:50:00|969.8|968.8|970.5|969.5|971|970|969.1|968.1|506
1694530500000|2023-09-12 14:55:00|970.4|969.4|969|968|970.9|969.9|968.9|967.9|913
1694530800000|2023-09-12 15:00:00|968.9|967.9|970.8|969.8|970.8|969.8|968.1|967.1|590
1694531100000|2023-09-12 15:05:00|971|970|970.4|969.4|971.5|970.5|970|969|418
1694531400000|2023-09-12 15:10:00|970.5|969.5|969.4|968.4|971.1|970.1|969.4|968.4|564
1694531700000|2023-09-12 15:15:00|969.3|968.3|974.1|973.1|974.3|973.3|968.8|967.8|952
1694532000000|2023-09-12 15:20:00|974.3|973.3|976.1|975.1|976.4|975.4|973.9|972.9|1690
1694532300000|2023-09-12 15:25:00|976|975|975.6|974.6|978.4|977.4|975.4|974.4|4012
1694532600000|2023-09-12 15:30:00|975.5|974.5|973.6|972.6|976.6|975.6|973.5|972.5|1088
1694532900000|2023-09-12 15:35:00|973.5|972.5|970.6|969.6|973.6|972.6|970.4|969.4|1014
1694533200000|2023-09-12 15:40:00|970.5|969.5|971.6|970.6|972.8|971.8|970.1|969.1|724
1694533500000|2023-09-12 15:45:00|971.8|970.8|972.6|971.6|973|972|970.4|969.4|516
1694533800000|2023-09-12 15:50:00|972.4|971.4|971.1|970.1|973.1|972.1|970.6|969.6|287
1694534100000|2023-09-12 15:55:00|970.9|969.9|969.3|968.3|971.1|970.1|969.1|968.1|381
1694534400000|2023-09-12 16:00:00|969.4|968.4|967.9|966.9|969.4|968.4|967.4|966.4|485
1694534700000|2023-09-12 16:05:00|967.6|966.6|966.9|965.9|967.9|966.9|964.9|963.9|1172
1694535000000|2023-09-12 16:10:00|967.1|966.1|966.4|965.4|967.6|966.6|965.4|964.4|488
1694535300000|2023-09-12 16:15:00|966.5|965.5|966.9|965.9|967.9|966.9|965.6|964.6|479
1694535600000|2023-09-12 16:20:00|966.8|965.8|968.1|967.1|970.1|969.1|966.8|965.8|452
1694535900000|2023-09-12 16:25:00|968.3|967.3|968.1|967.1|969|968|967.4|966.4|159
1694536200000|2023-09-12 16:30:00|967.9|966.9|967.4|966.4|968.9|967.9|967.3|966.3|78
1694536500000|2023-09-12 16:35:00|967.3|966.3|970.1|969.1|970.1|969.1|967.3|966.3|166
1694536800000|2023-09-12 16:40:00|970.3|969.3|969.5|968.5|970.6|969.6|968.9|967.9|138
1694537100000|2023-09-12 16:45:00|969.6|968.6|969.6|968.6|971|970|969.6|968.6|162
1694537400000|2023-09-12 16:50:00|969.5|968.5|966.8|965.8|969.8|968.8|966.8|965.8|269
1694537700000|2023-09-12 16:55:00|966.9|965.9|968.9|967.9|969|968|966.9|965.9|255
1694538000000|2023-09-12 17:00:00|968.6|967.6|967.9|966.9|969.3|968.3|967.3|966.3|262
1694538300000|2023-09-12 17:05:00|967.8|966.8|967.9|966.9|968.8|967.8|966.6|965.6|198
1694538600000|2023-09-12 17:10:00|968|967|970.1|969.1|970.3|969.3|968|967|164
1694538900000|2023-09-12 17:15:00|969.8|968.8|968.9|967.9|969.9|968.9|968.8|967.8|51
1694539200000|2023-09-12 17:20:00|969.1|968.1|970.6|969.6|970.6|969.6|968.9|967.9|103
1694539500000|2023-09-12 17:25:00|970.9|969.9|969.9|968.9|971.1|970.1|969.4|968.4|197
1694539800000|2023-09-12 17:30:00|969.6|968.6|968.6|967.6|969.8|968.8|968.1|967.1|213
1694540100000|2023-09-12 17:35:00|968.5|967.5|968|967|968.9|967.9|967.4|966.4|527
1694540400000|2023-09-12 17:40:00|967.9|966.9|965.6|964.6|968.9|967.9|965.6|964.6|548
1694540700000|2023-09-12 17:45:00|965.5|964.5|966.8|965.8|966.9|965.9|964.6|963.6|372
1694541000000|2023-09-12 17:50:00|966.9|965.9|969.3|968.3|969.4|968.4|966.1|965.1|280
1694541300000|2023-09-12 17:55:00|969.4|968.4|968|967|969.9|968.9|968|967|162
1694541600000|2023-09-12 18:00:00|967.9|966.9|967.8|966.8|968.6|967.6|967.5|966.5|141
1694541900000|2023-09-12 18:05:00|967.9|966.9|968.6|967.6|969.1|968.1|967.8|966.8|210
1694542200000|2023-09-12 18:10:00|968.8|967.8|969.6|968.6|970.6|969.6|968.6|967.6|486
1694542500000|2023-09-12 18:15:00|969.5|968.5|970.9|969.9|971|970|968.9|967.9|311
1694542800000|2023-09-12 18:20:00|971|970|970.3|969.3|971.4|970.4|969.5|968.5|258
1694543100000|2023-09-12 18:25:00|970.4|969.4|968.1|967.1|970.5|969.5|967.9|966.9|497
1694543400000|2023-09-12 18:30:00|968.6|967.6|969.6|968.6|969.9|968.9|967.9|966.9|434
1694543700000|2023-09-12 18:35:00|969.4|968.4|969.8|968.8|969.9|968.9|969.3|968.3|184
1694544000000|2023-09-12 18:40:00|969.9|968.9|967.5|966.5|969.9|968.9|966.9|965.9|299
1694544300000|2023-09-12 18:45:00|967.4|966.4|966.8|965.8|967.5|966.5|966.5|965.5|62
1694544600000|2023-09-12 18:50:00|966.6|965.6|967|966|967.5|966.5|966.5|965.5|23
1694544900000|2023-09-12 18:55:00|966.9|965.9|967.5|966.5|967.9|966.9|966.9|965.9|41
1694545200000|2023-09-12 19:00:00|967.4|966.4|968.4|967.4|968.6|967.6|967|966|86
1694545500000|2023-09-12 19:05:00|968.5|967.5|968.4|967.4|968.8|967.8|967.9|966.9|61
1694545800000|2023-09-12 19:10:00|968.5|967.5|968.4|967.4|968.6|967.6|968.4|967.4|9
1694546100000|2023-09-12 19:15:00|968.5|967.5|968.5|967.5|968.8|967.8|968.3|967.3|26
1694546400000|2023-09-12 19:20:00|968.6|967.6|968|967|968.6|967.6|967.9|966.9|28
1694546700000|2023-09-12 19:25:00|967.9|966.9|968.9|967.9|969|968|967.8|966.8|31
1694547000000|2023-09-12 19:30:00|969|968|969.9|968.9|969.9|968.9|968.6|967.6|72
1694547300000|2023-09-12 19:35:00|969.8|968.8|969.5|968.5|969.9|968.9|969.1|968.1|52
1694547600000|2023-09-12 19:40:00|969.9|968.9|969.8|968.8|970|969|969.6|968.6|40
1694547900000|2023-09-12 19:45:00|969.9|968.9|969.8|968.8|970.1|969.1|969.3|968.3|102
1694548200000|2023-09-12 19:50:00|969.6|968.6|970.3|969.3|970.3|969.3|969.6|968.6|74
1694548500000|2023-09-12 19:55:00|970.1|969.1|970.1|969.1|970.4|969.4|969.9|968.9|89
1694548800000|2023-09-12 20:00:00|970|969|969.9|968.9|970.4|969.4|969.9|968.9|43
1694549100000|2023-09-12 20:05:00|970.1|969.1|969.8|968.8|970.3|969.3|969.5|968.5|51
1694549400000|2023-09-12 20:10:00|969.6|968.6|969.4|968.4|969.8|968.8|969.4|968.4|7
1694549700000|2023-09-12 20:15:00|969.3|968.3|970.6|969.6|971|970|969.3|968.3|137
1694550000000|2023-09-12 20:20:00|970.4|969.4|970.9|969.9|971.3|970.3|970.4|969.4|20
1694550300000|2023-09-12 20:25:00|971|970|969.9|968.9|971|970|969.6|968.6|36
1694550600000|2023-09-12 20:30:00|969|966|967.8|966.8|969.1|967.9|967.8|966|88
1694550900000|2023-09-12 20:35:00|968|967|967.5|966.5|968.5|967.5|967.5|966.5|40
1694551200000|2023-09-12 20:40:00|967.8|966.8|968|967|968|967|967.8|966.8|5
1694551500000|2023-09-12 20:45:00|967.8|966.8|967.8|966.8|967.8|966.8|967.4|966.4|9
1694551800000|2023-09-12 20:50:00|967.5|966.5|967.8|966.8|967.8|966.8|967.5|966.5|10
1694552100000|2023-09-12 20:55:00|968.1|967.1|968.4|967.4|968.5|967.5|966.5|964.8|44
1694552400000|2023-09-12 21:00:00|969|966|969.5|966.5|969.5|966.5|969|966|0
1694552700000|2023-09-12 21:05:00|969.9|966.9|968.6|965.6|970|967|968.5|965.5|4
1694553000000|2023-09-12 21:10:00|968.4|965.4|968.5|965.5|968.5|965.5|968.4|965.4|0
1694553300000|2023-09-12 21:15:00|968.4|965.4|968.4|965.4|968.9|965.9|968.4|965.4|1
1694553600000|2023-09-12 21:20:00|968.5|965.5|968.5|965.5|968.5|965.5|968.4|965.4|0
1694553900000|2023-09-12 21:25:00|968.4|965.4|968.6|965.6|968.6|965.6|968.4|965.4|0
1694555400000|2023-09-12 21:50:00|968.9|965.9|968.9|965.9|968.9|965.9|968.9|965.9|0
1694566800000|2023-09-13 01:00:00|969.5|968.5|969.9|968.9|970|969|969.5|968.5|6
1694567100000|2023-09-13 01:05:00|969.8|968.8|971.9|970.9|972.1|971.1|969.1|968.1|124
1694567400000|2023-09-13 01:10:00|971.8|970.8|970.8|969.8|972|971|970.5|969.5|9
1694567700000|2023-09-13 01:15:00|970.9|969.9|970.1|969.1|970.9|969.9|970.1|969.1|7
1694568000000|2023-09-13 01:20:00|970|969|970.8|969.8|971.4|970.4|969.6|968.6|16
1694568300000|2023-09-13 01:25:00|970.5|969.5|971|970|971.3|970.3|970.4|969.4|7
1694568600000|2023-09-13 01:30:00|971.1|970.1|971.5|970.5|971.8|970.8|970.6|969.6|8
1694568900000|2023-09-13 01:35:00|971.6|970.6|970.8|969.8|971.6|970.6|970.6|969.6|27
1694569200000|2023-09-13 01:40:00|970.6|969.6|970.6|969.6|971.4|970.4|970.5|969.5|10
1694569500000|2023-09-13 01:45:00|970.8|969.8|971.4|970.4|971.6|970.6|970.6|969.6|36
1694569800000|2023-09-13 01:50:00|971.3|970.3|971.1|970.1|971.4|970.4|971|970|1
1694570100000|2023-09-13 01:55:00|971|970|971.1|970.1|971.3|970.3|970.5|969.5|2
1694570400000|2023-09-13 02:00:00|971|970|972|971|972.1|971.1|970.9|969.9|37
1694570700000|2023-09-13 02:05:00|971.8|970.8|972.6|971.6|972.9|971.9|971.4|970.4|57
1694571000000|2023-09-13 02:10:00|972.5|971.5|972.3|971.3|972.6|971.6|971.9|970.9|58
1694571300000|2023-09-13 02:15:00|972.1|971.1|972.5|971.5|972.6|971.6|972.1|971.1|14
1694571600000|2023-09-13 02:20:00|972.4|971.4|972.3|971.3|972.6|971.6|972.3|971.3|5
1694571900000|2023-09-13 02:25:00|972|971|971.5|970.5|972.1|971.1|971.5|970.5|5
1694572200000|2023-09-13 02:30:00|971.3|970.3|970.9|969.9|971.4|970.4|970.8|969.8|3
1694572500000|2023-09-13 02:35:00|970.8|969.8|970.5|969.5|970.9|969.9|970.3|969.3|6
1694572800000|2023-09-13 02:40:00|970.4|969.4|970.6|969.6|970.6|969.6|970.4|969.4|16
1694573100000|2023-09-13 02:45:00|970.8|969.8|970.4|969.4|970.9|969.9|970.4|969.4|15
1694573400000|2023-09-13 02:50:00|970.3|969.3|969.1|968.1|970.4|969.4|969.1|968.1|58
1694573700000|2023-09-13 02:55:00|969.5|968.5|969.6|968.6|969.6|968.6|969.1|968.1|8
1694574000000|2023-09-13 03:00:00|969.5|968.5|968.9|967.9|969.9|968.9|968.8|967.8|11
1694574300000|2023-09-13 03:05:00|968.8|967.8|969|968|969.1|968.1|968.6|967.6|4
1694574600000|2023-09-13 03:10:00|969.1|968.1|969.1|968.1|969.4|968.4|969|968|6
1694574900000|2023-09-13 03:15:00|969|968|968.8|967.8|969.4|968.4|968.8|967.8|3
1694575200000|2023-09-13 03:20:00|968.9|967.9|969.1|968.1|969.3|968.3|968.9|967.9|13
1694575500000|2023-09-13 03:25:00|969.3|968.3|969.4|968.4|969.4|968.4|969.1|968.1|4
1694575800000|2023-09-13 03:30:00|969.6|968.6|971.3|970.3|971.3|970.3|969.6|968.6|100
1694576100000|2023-09-13 03:35:00|971.1|970.1|971.8|970.8|973.4|972.4|971.1|970.1|60
1694576400000|2023-09-13 03:40:00|972.5|971.5|973|972|973.3|972.3|972.5|971.5|104
1694576700000|2023-09-13 03:45:00|972.9|971.9|973.8|972.8|974|973|972.9|971.9|9
1694577000000|2023-09-13 03:50:00|973.5|972.5|974.3|973.3|974.5|973.5|972.9|971.9|106
1694577300000|2023-09-13 03:55:00|974.1|973.1|974.3|973.3|974.3|973.3|974.1|973.1|2
1694577600000|2023-09-13 04:00:00|974.1|973.1|973.5|972.5|974.1|973.1|973.3|972.3|35
1694577900000|2023-09-13 04:05:00|973.4|972.4|973.1|972.1|973.4|972.4|973|972|2
1694578200000|2023-09-13 04:10:00|973|972|973.1|972.1|973.1|972.1|973|972|1
1694578500000|2023-09-13 04:15:00|973.4|972.4|973.3|972.3|973.5|972.5|973.3|972.3|3
1694578800000|2023-09-13 04:20:00|973.4|972.4|973.4|972.4|973.4|972.4|973.3|972.3|0
1694579100000|2023-09-13 04:25:00|973.5|972.5|972.3|971.3|973.5|972.5|972.3|971.3|13
1694579400000|2023-09-13 04:30:00|972.1|971.1|970.9|969.9|972.5|971.5|970.3|969.3|49
1694579700000|2023-09-13 04:35:00|971|970|971.1|970.1|971.1|970.1|970.9|969.9|1
1694580000000|2023-09-13 04:40:00|971.3|970.3|971.3|970.3|971.6|970.6|971.3|970.3|2
1694580300000|2023-09-13 04:45:00|971.5|970.5|971.3|970.3|971.5|970.5|971.3|970.3|0
1694580600000|2023-09-13 04:50:00|971|970|971.3|970.3|971.8|970.8|970.4|969.4|10
1694580900000|2023-09-13 04:55:00|971.4|970.4|971.5|970.5|971.5|970.5|970.6|969.6|6
1694581200000|2023-09-13 05:00:00|971.3|970.3|971.5|970.5|971.8|970.8|971.3|970.3|1
1694581500000|2023-09-13 05:05:00|971.8|970.8|971.8|970.8|972|971|971.5|970.5|2
1694581800000|2023-09-13 05:10:00|971.9|970.9|972.1|971.1|972.4|971.4|971.9|970.9|7
1694582100000|2023-09-13 05:15:00|972.3|971.3|972.3|971.3|972.4|971.4|972.1|971.1|1
1694582400000|2023-09-13 05:20:00|972.4|971.4|972.3|971.3|972.4|971.4|972|971|0
1694582700000|2023-09-13 05:25:00|972.4|971.4|972.3|971.3|972.6|971.6|972.1|971.1|1
1694583000000|2023-09-13 05:30:00|972.6|971.6|972.3|971.3|972.6|971.6|972|971|9
1694583300000|2023-09-13 05:35:00|972.5|971.5|972.4|971.4|972.5|971.5|972.3|971.3|1
1694583600000|2023-09-13 05:40:00|972.5|971.5|973.8|972.8|973.9|972.9|972.4|971.4|149
1694583900000|2023-09-13 05:45:00|973.5|972.5|973.8|972.8|973.9|972.9|973.5|972.5|12
1694584200000|2023-09-13 05:50:00|973.6|972.6|972.1|971.1|973.6|972.6|971.6|970.6|35
1694584500000|2023-09-13 05:55:00|972.4|971.4|972.9|971.9|972.9|971.9|972.1|971.1|15
1694584800000|2023-09-13 06:00:00|972.6|971.6|971.5|970.5|973.5|972.5|971.5|970.5|16
1694585100000|2023-09-13 06:05:00|971.3|970.3|971.8|970.8|972.9|971.9|971.3|970.3|76
1694585400000|2023-09-13 06:10:00|971.6|970.6|972.8|971.8|972.8|971.8|971.6|970.6|18
1694585700000|2023-09-13 06:15:00|972.9|971.9|972.6|971.6|973|972|972.4|971.4|9
1694586000000|2023-09-13 06:20:00|972.8|971.8|972.1|971.1|973.4|972.4|972|971|23
1694586300000|2023-09-13 06:25:00|972|971|971.8|970.8|973|972|971.8|970.8|66
1694586600000|2023-09-13 06:30:00|971|970|970.8|969.8|971.3|970.3|970|969|90
1694586900000|2023-09-13 06:35:00|970.6|969.6|970|969|971.3|970.3|969.9|968.9|225
1694587200000|2023-09-13 06:40:00|970.3|969.3|971.3|970.3|973.1|972.1|970.3|969.3|505
1694587500000|2023-09-13 06:45:00|971|970|970.8|969.8|971.5|970.5|970.4|969.4|173
1694587800000|2023-09-13 06:50:00|970.9|969.9|970.6|969.6|970.9|969.9|969.5|968.5|183
1694588100000|2023-09-13 06:55:00|970.5|969.5|971.3|970.3|971.9|970.9|970.5|969.5|58
1694588400000|2023-09-13 07:00:00|971.1|970.1|971.3|970.3|972.5|971.5|970.4|969.4|103
1694588700000|2023-09-13 07:05:00|971.1|970.1|971.4|970.4|972.1|971.1|971|970|104
1694589000000|2023-09-13 07:10:00|971.6|970.6|972.5|971.5|973.1|972.1|971.5|970.5|874
1694589300000|2023-09-13 07:15:00|972.4|971.4|973|972|973.1|972.1|972.1|971.1|58
1694589600000|2023-09-13 07:20:00|973.3|972.3|973.1|972.1|973.4|972.4|972.1|971.1|90
1694589900000|2023-09-13 07:25:00|973.3|972.3|973.8|972.8|973.9|972.9|972.4|971.4|259
1694590200000|2023-09-13 07:30:00|973.9|972.9|975.4|974.4|975.6|974.6|973|972|578
1694590500000|2023-09-13 07:35:00|975.6|974.6|973.6|972.6|976|975|973.6|972.6|358
1694590800000|2023-09-13 07:40:00|973.8|972.8|975.5|974.5|975.6|974.6|973.6|972.6|142
1694591100000|2023-09-13 07:45:00|976.4|975.4|979.5|978.5|979.5|978.5|976.4|975.4|653
1694591400000|2023-09-13 07:50:00|980.4|979.4|981.4|980.4|982.9|981.9|979|978|1029
1694591700000|2023-09-13 07:55:00|981.1|980.1|980.4|979.4|982.4|981.4|980.1|979.1|417
1694592000000|2023-09-13 08:00:00|980.5|979.5|977.1|976.1|980.9|979.9|976.6|975.6|841
1694592300000|2023-09-13 08:05:00|977.3|976.3|977.3|976.3|978.3|977.3|976.6|975.6|182
1694592600000|2023-09-13 08:10:00|977.4|976.4|978.6|977.6|978.9|977.9|977.4|976.4|211
1694592900000|2023-09-13 08:15:00|978.3|977.3|978.6|977.6|979.4|978.4|978|977|244
1694593200000|2023-09-13 08:20:00|978.8|977.8|981.4|980.4|982.8|981.8|978.3|977.3|829
1694593500000|2023-09-13 08:25:00|981.8|980.8|979.9|978.9|982.8|981.8|979.8|978.8|1134
1694593800000|2023-09-13 08:30:00|980.1|979.1|984.6|983.6|984.8|983.8|979.4|978.4|847
1694594100000|2023-09-13 08:35:00|984.8|983.8|982.8|981.8|986.1|985.1|982.6|981.6|750
1694594400000|2023-09-13 08:40:00|983.3|982.3|985.5|984.5|985.6|984.6|983.3|982.3|260
1694594700000|2023-09-13 08:45:00|985.4|984.4|986.9|985.9|986.9|985.9|984.6|983.6|521
1694595000000|2023-09-13 08:50:00|986.8|985.8|984.3|983.3|987.1|986.1|984|983|254
1694595300000|2023-09-13 08:55:00|983.9|982.9|984.8|983.8|984.8|983.8|983.5|982.5|206
1694595600000|2023-09-13 09:00:00|984.6|983.6|984.3|983.3|984.9|983.9|982.9|981.9|539
1694595900000|2023-09-13 09:05:00|984.1|983.1|983.1|982.1|985|984|982.6|981.6|255
1694596200000|2023-09-13 09:10:00|982.8|981.8|982.6|981.6|983|982|981.3|980.3|448
1694596500000|2023-09-13 09:15:00|982.3|981.3|984.4|983.4|984.4|983.4|982.3|981.3|562
1694596800000|2023-09-13 09:20:00|984.3|983.3|983.5|982.5|984.4|983.4|983.3|982.3|106
1694597100000|2023-09-13 09:25:00|983.8|982.8|987.1|986.1|987.4|986.4|983.8|982.8|609
1694597400000|2023-09-13 09:30:00|986.9|985.9|988.9|987.9|989|988|986.1|985.1|320
1694597700000|2023-09-13 09:35:00|989|988|989.6|988.6|990.4|989.4|988.1|987.1|709
1694598000000|2023-09-13 09:40:00|989.8|988.8|987.8|986.8|989.8|988.8|987.5|986.5|399
1694598300000|2023-09-13 09:45:00|987.4|986.4|988|987|989.1|988.1|987.4|986.4|199
1694598600000|2023-09-13 09:50:00|987.9|986.9|988.6|987.6|989.9|988.9|987.9|986.9|211
1694598900000|2023-09-13 09:55:00|988.9|987.9|990.5|989.5|990.6|989.6|988.9|987.9|213
1694599200000|2023-09-13 10:00:00|990.4|989.4|990.8|989.8|991.3|990.3|989.3|988.3|806
1694599500000|2023-09-13 10:05:00|990.9|989.9|991|990|991.4|990.4|989.1|988.1|279
1694599800000|2023-09-13 10:10:00|991.1|990.1|989.4|988.4|991.3|990.3|989.1|988.1|136
1694600100000|2023-09-13 10:15:00|988.9|987.9|987.4|986.4|988.9|987.9|987.1|986.1|212
1694600400000|2023-09-13 10:20:00|987.6|986.6|988.4|987.4|988.9|987.9|986.9|985.9|262
1694600700000|2023-09-13 10:25:00|988.6|987.6|989.5|988.5|989.6|988.6|988.1|987.1|98
1694601000000|2023-09-13 10:30:00|989.4|988.4|990.4|989.4|990.9|989.9|989.1|988.1|135
1694601300000|2023-09-13 10:35:00|990.5|989.5|989.5|988.5|990.5|989.5|989|988|241
1694601600000|2023-09-13 10:40:00|989.6|988.6|990.9|989.9|991.3|990.3|989.6|988.6|236
1694601900000|2023-09-13 10:45:00|990.6|989.6|989.1|988.1|991.4|990.4|989|988|141
1694602200000|2023-09-13 10:50:00|988.9|987.9|987.8|986.8|989.1|988.1|987.8|986.8|69
1694602500000|2023-09-13 10:55:00|987.6|986.6|988.3|987.3|988.4|987.4|986.4|985.4|291
1694602800000|2023-09-13 11:00:00|988.4|987.4|988.6|987.6|990.3|989.3|988.4|987.4|404
1694603100000|2023-09-13 11:05:00|988.5|987.5|988.9|987.9|989.4|988.4|988.5|987.5|186
1694603400000|2023-09-13 11:10:00|988.1|987.1|988.1|987.1|989.4|988.4|987.6|986.6|274
1694603700000|2023-09-13 11:15:00|988.3|987.3|988.8|987.8|989|988|988.1|987.1|101
1694604000000|2023-09-13 11:20:00|989|988|988.1|987.1|989|988|987.9|986.9|112
1694604300000|2023-09-13 11:25:00|988.4|987.4|987.9|986.9|988.4|987.4|987.5|986.5|108
1694604600000|2023-09-13 11:30:00|987.4|986.4|987.4|986.4|987.6|986.6|986.9|985.9|151
1694604900000|2023-09-13 11:35:00|987.3|986.3|986.4|985.4|987.3|986.3|986.3|985.3|75
1694605200000|2023-09-13 11:40:00|986.1|985.1|985.9|984.9|986.4|985.4|985.6|984.6|215
1694605500000|2023-09-13 11:45:00|985.8|984.8|985.6|984.6|986|985|985|984|133
1694605800000|2023-09-13 11:50:00|985.5|984.5|985.3|984.3|985.5|984.5|985.1|984.1|67
1694606100000|2023-09-13 11:55:00|985.1|984.1|986.9|985.9|987.1|986.1|985.1|984.1|278
1694606400000|2023-09-13 12:00:00|987|986|988.4|987.4|988.6|987.6|987|986|388
1694606700000|2023-09-13 12:05:00|988.3|987.3|984.9|983.9|988.4|987.4|984.9|983.9|176
1694607000000|2023-09-13 12:10:00|985.5|984.5|983.9|982.9|985.8|984.8|983.9|982.9|284
1694607300000|2023-09-13 12:15:00|983.8|982.8|985.6|984.6|986.1|985.1|983.5|982.5|191
1694607600000|2023-09-13 12:20:00|985.9|984.9|985|984|986.6|985.6|984|983|609
1694607900000|2023-09-13 12:25:00|984.9|983.9|984.5|983.5|985.5|984.5|984|983|419
1694608200000|2023-09-13 12:30:00|984.8|983.8|986.4|985.4|987.1|986.1|982.8|981.8|738
1694608500000|2023-09-13 12:35:00|986.6|985.6|987.6|986.6|988|987|986.1|985.1|527
1694608800000|2023-09-13 12:40:00|987.8|986.8|986.6|985.6|987.8|986.8|985.9|984.9|295
1694609100000|2023-09-13 12:45:00|987|986|985.6|984.6|987.6|986.6|985|984|104
1694609400000|2023-09-13 12:50:00|985.5|984.5|985.6|984.6|986.4|985.4|984.6|983.6|162
1694609700000|2023-09-13 12:55:00|985.9|984.9|985.4|984.4|986.6|985.6|984.9|983.9|133
1694610000000|2023-09-13 13:00:00|985.6|984.6|985|984|985.8|984.8|983.8|982.8|330
1694610300000|2023-09-13 13:05:00|984.9|983.9|986.4|985.4|987|986|984.8|983.8|502
1694610600000|2023-09-13 13:10:00|986.5|985.5|986.4|985.4|988.1|987.1|985.9|984.9|650
1694610900000|2023-09-13 13:15:00|986.5|985.5|988.6|987.6|988.9|987.9|985.9|984.9|542
1694611200000|2023-09-13 13:20:00|988.5|987.5|989.1|988.1|989.4|988.4|987.4|986.4|401
1694611500000|2023-09-13 13:25:00|989.3|988.3|988.9|987.9|989.8|988.8|988.4|987.4|461
1694611800000|2023-09-13 13:30:00|989.1|988.1|988.5|987.5|990.9|989.9|988.1|987.1|526
1694612100000|2023-09-13 13:35:00|988.4|987.4|987.1|986.1|988.8|987.8|985.9|984.9|307
1694612400000|2023-09-13 13:40:00|987.3|986.3|984.9|983.9|987.4|986.4|984|983|708
1694612700000|2023-09-13 13:45:00|984.6|983.6|985.1|984.1|985.4|984.4|983.6|982.6|344
1694613000000|2023-09-13 13:50:00|985.3|984.3|985.3|984.3|986.1|985.1|983.6|982.6|352
1694613300000|2023-09-13 13:55:00|985.6|984.6|987.9|986.9|988.1|987.1|985.6|984.6|463
1694613600000|2023-09-13 14:00:00|988|987|989.3|988.3|989.4|988.4|987.6|986.6|994
1694613900000|2023-09-13 14:05:00|989.1|988.1|988.9|987.9|990.1|989.1|988.3|987.3|900
1694614200000|2023-09-13 14:10:00|989|988|988.1|987.1|989.6|988.6|987.4|986.4|695
1694614500000|2023-09-13 14:15:00|988|987|989.8|988.8|990.3|989.3|987.9|986.9|1195
1694614800000|2023-09-13 14:20:00|989.9|988.9|989.1|988.1|990.6|989.6|988.6|987.6|1164
1694615100000|2023-09-13 14:25:00|989.4|988.4|987.6|986.6|989.8|988.8|987.4|986.4|699
1694615400000|2023-09-13 14:30:00|987.5|986.5|987|986|989.5|988.5|983.9|982.9|1569
1694615700000|2023-09-13 14:35:00|987.1|986.1|986|985|988.1|987.1|984.8|983.8|1187
1694616000000|2023-09-13 14:40:00|986.1|985.1|988.9|987.9|988.9|987.9|983.6|982.6|2299
1694616300000|2023-09-13 14:45:00|988.8|987.8|990.1|989.1|991.6|990.6|987.6|986.6|1115
1694616600000|2023-09-13 14:50:00|989.9|988.9|990.4|989.4|992.9|991.9|989.8|988.8|1218
1694616900000|2023-09-13 14:55:00|990.5|989.5|990.4|989.4|991.9|990.9|989.4|988.4|973
1694617200000|2023-09-13 15:00:00|990.5|989.5|991.8|990.8|992.3|991.3|989.4|988.4|714
1694617500000|2023-09-13 15:05:00|991.9|990.9|992.8|991.8|992.8|991.8|989|988|1173
1694617800000|2023-09-13 15:10:00|992.6|991.6|991.3|990.3|994|993|991.3|990.3|2703
1694618100000|2023-09-13 15:15:00|991.4|990.4|992.9|991.9|994.6|993.6|991.4|990.4|1135
1694618400000|2023-09-13 15:20:00|992.8|991.8|990.8|989.8|993.1|992.1|989.9|988.9|1417
1694618700000|2023-09-13 15:25:00|990.6|989.6|989.5|988.5|993.9|992.9|989.1|988.1|2768
1694619000000|2023-09-13 15:30:00|989.4|988.4|990.6|989.6|992.4|991.4|989.3|988.3|864
1694619300000|2023-09-13 15:35:00|990.5|989.5|992|991|992.4|991.4|990.5|989.5|574
1694619600000|2023-09-13 15:40:00|992.1|991.1|991.8|990.8|992.4|991.4|991.3|990.3|594
1694619900000|2023-09-13 15:45:00|991.5|990.5|992|991|992.6|991.6|991.5|990.5|445
1694620200000|2023-09-13 15:50:00|992.1|991.1|989.4|988.4|992.1|991.1|988.1|987.1|666
1694620500000|2023-09-13 15:55:00|989.1|988.1|990.3|989.3|991.6|990.6|989.1|988.1|298
1694620800000|2023-09-13 16:00:00|990.1|989.1|991.1|990.1|992.3|991.3|990.1|989.1|442
1694621100000|2023-09-13 16:05:00|991.3|990.3|993.5|992.5|994.6|993.6|991.3|990.3|1116
1694621400000|2023-09-13 16:10:00|993.4|992.4|993.3|992.3|994.6|993.6|992.6|991.6|257
1694621700000|2023-09-13 16:15:00|992.9|991.9|994.4|993.4|994.6|993.6|992.4|991.4|354
1694622000000|2023-09-13 16:20:00|994.5|993.5|996|995|997.3|996.3|994.1|993.1|1184
1694622300000|2023-09-13 16:25:00|996.3|995.3|994|993|996.8|995.8|993.9|992.9|346
1694622600000|2023-09-13 16:30:00|994.3|993.3|991.9|990.9|994.6|993.6|991.5|990.5|412
1694622900000|2023-09-13 16:35:00|991.8|990.8|991.9|990.9|992.6|991.6|991.3|990.3|534
1694623200000|2023-09-13 16:40:00|991.8|990.8|993.9|992.9|994|993|991.1|990.1|658
1694623500000|2023-09-13 16:45:00|993.6|992.6|993.9|992.9|994.9|993.9|992.4|991.4|262
1694623800000|2023-09-13 16:50:00|993.6|992.6|993.3|992.3|994.4|993.4|993.1|992.1|175
1694624100000|2023-09-13 16:55:00|993.4|992.4|992.4|991.4|993.5|992.5|992.4|991.4|140
1694624400000|2023-09-13 17:00:00|992.3|991.3|992.3|991.3|992.9|991.9|991.3|990.3|159
1694624700000|2023-09-13 17:05:00|992.5|991.5|991.5|990.5|992.5|991.5|991|990|173
1694625000000|2023-09-13 17:10:00|991.4|990.4|991.9|990.9|992.6|991.6|991.1|990.1|197
1694625300000|2023-09-13 17:15:00|992|991|993.6|992.6|994.3|993.3|991.9|990.9|500
1694625600000|2023-09-13 17:20:00|993.5|992.5|990|989|993.8|992.8|990|989|134
1694625900000|2023-09-13 17:25:00|990.1|989.1|990.4|989.4|991.3|990.3|989.8|988.8|86
1694626200000|2023-09-13 17:30:00|990.5|989.5|990.5|989.5|990.6|989.6|989.4|988.4|368
1694626500000|2023-09-13 17:35:00|990.6|989.6|990.4|989.4|990.6|989.6|989.1|988.1|415
1694626800000|2023-09-13 17:40:00|990.6|989.6|991|990|991.1|990.1|990.1|989.1|198
1694627100000|2023-09-13 17:45:00|991.1|990.1|993.1|992.1|993.3|992.3|991.1|990.1|504
1694627400000|2023-09-13 17:50:00|993|992|992.4|991.4|993.1|992.1|991.8|990.8|83
1694627700000|2023-09-13 17:55:00|992|991|992.5|991.5|993.1|992.1|991.6|990.6|143
1694628000000|2023-09-13 18:00:00|992.3|991.3|992.4|991.4|992.9|991.9|991.8|990.8|152
1694628300000|2023-09-13 18:05:00|992.3|991.3|994|993|994.5|993.5|991.9|990.9|401
1694628600000|2023-09-13 18:10:00|993.9|992.9|995.6|994.6|996.1|995.1|993.9|992.9|986
1694628900000|2023-09-13 18:15:00|995.8|994.8|995.4|994.4|995.9|994.9|994.1|993.1|222
1694629200000|2023-09-13 18:20:00|995.1|994.1|995.1|994.1|995.8|994.8|994.1|993.1|811
1694629500000|2023-09-13 18:25:00|994.9|993.9|994.6|993.6|995.4|994.4|993.3|992.3|365
1694629800000|2023-09-13 18:30:00|994.8|993.8|995.3|994.3|996|995|994.6|993.6|217
1694630100000|2023-09-13 18:35:00|995.4|994.4|995.4|994.4|995.4|994.4|994.9|993.9|68
1694630400000|2023-09-13 18:40:00|995.3|994.3|995.5|994.5|995.8|994.8|995.1|994.1|67
1694630700000|2023-09-13 18:45:00|995.6|994.6|995.6|994.6|995.9|994.9|995.3|994.3|42
1694631000000|2023-09-13 18:50:00|995.8|994.8|994.3|993.3|995.9|994.9|994.1|993.1|118
1694631300000|2023-09-13 18:55:00|994.1|993.1|994.8|993.8|994.9|993.9|994.1|993.1|18
1694631600000|2023-09-13 19:00:00|994.6|993.6|995|994|995.3|994.3|994.6|993.6|34
1694631900000|2023-09-13 19:05:00|994.9|993.9|995.1|994.1|995.4|994.4|994.9|993.9|15
1694632200000|2023-09-13 19:10:00|995.3|994.3|994.6|993.6|995.3|994.3|994.6|993.6|41
1694632500000|2023-09-13 19:15:00|994.9|993.9|995.6|994.6|995.6|994.6|994.8|993.8|50
1694632800000|2023-09-13 19:20:00|995.8|994.8|996.1|995.1|996.1|995.1|995.6|994.6|45
1694633100000|2023-09-13 19:25:00|996|995|996|995|996.5|995.5|995.4|994.4|47
1694633400000|2023-09-13 19:30:00|995.9|994.9|996.3|995.3|996.3|995.3|995.8|994.8|14
1694633700000|2023-09-13 19:35:00|996.1|995.1|995.9|994.9|996.4|995.4|995.9|994.9|12
1694634000000|2023-09-13 19:40:00|996.1|995.1|996.5|995.5|996.5|995.5|995.9|994.9|17
1694634300000|2023-09-13 19:45:00|996.4|995.4|996.8|995.8|997|996|996.4|995.4|45
1694634600000|2023-09-13 19:50:00|996.9|995.9|996.6|995.6|996.9|995.9|996.5|995.5|10
1694634900000|2023-09-13 19:55:00|996.8|995.8|996.8|995.8|997|996|996.3|995.3|62
1694635200000|2023-09-13 20:00:00|996.6|995.6|996.9|995.9|997.1|996.1|996.6|995.6|8
1694635500000|2023-09-13 20:05:00|996.8|995.8|997|996|997|996|996.5|995.5|11
1694635800000|2023-09-13 20:10:00|996.9|995.9|996.6|995.6|997|996|996.5|995.5|12
1694636100000|2023-09-13 20:15:00|996.5|995.5|996.6|995.6|996.8|995.8|996.4|995.4|21
1694636400000|2023-09-13 20:20:00|996.4|995.4|996.4|995.4|997.1|996.1|996|995|179
1694636700000|2023-09-13 20:25:00|996.3|995.3|996.4|995.4|996.5|995.5|996.1|995.1|5
1694637000000|2023-09-13 20:30:00|996.5|995.5|997|996|997|996|996.4|995.4|53
1694637300000|2023-09-13 20:35:00|997.3|996.3|997.4|996.4|997.5|996.5|997.3|996.3|12
1694637600000|2023-09-13 20:40:00|997.5|996.5|997.3|996.3|997.5|996.5|996.9|995.9|16
1694637900000|2023-09-13 20:45:00|997.4|996.4|997.3|996.3|997.5|996.5|997.3|996.3|2
1694638200000|2023-09-13 20:50:00|997.5|996.5|997.3|996.3|997.5|996.5|997.3|996.3|1
1694638500000|2023-09-13 20:55:00|997.1|996.1|997.5|996.5|998|997|997.1|996.1|101
1694638800000|2023-09-13 21:00:00|998.5|995.5|998.4|995.4|998.5|995.5|997.9|994.9|0
1694639100000|2023-09-13 21:05:00|998.3|995.3|998.3|995.3|998.5|995.5|998|995|0
1694639400000|2023-09-13 21:10:00|998.1|995.1|998.1|995.1|998.3|995.3|998.1|995.1|0
1694640300000|2023-09-13 21:25:00|||||||||2
1694642100000|2023-09-13 21:55:00|998|995|998|995|998|995|998|995|0
1694653200000|2023-09-14 01:00:00|998.6|997.6|999|998|999.1|998.1|998.6|997.6|6
1694653500000|2023-09-14 01:05:00|998.9|997.9|998.8|997.8|999.1|998.1|998.5|997.5|9
1694653800000|2023-09-14 01:10:00|998.9|997.9|998.6|997.6|998.9|997.9|998.4|997.4|1
1694654100000|2023-09-14 01:15:00|998.5|997.5|998.4|997.4|998.8|997.8|998.4|997.4|8
1694654400000|2023-09-14 01:20:00|998.5|997.5|998.1|997.1|998.6|997.6|998.1|997.1|5
1694654700000|2023-09-14 01:25:00|997.9|996.9|998.1|997.1|998.3|997.3|997.9|996.9|4
1694655000000|2023-09-14 01:30:00|998|997|998.1|997.1|998.3|997.3|997.6|996.6|17
1694655300000|2023-09-14 01:35:00|998|997|997.6|996.6|998|997|997.4|996.4|5
1694655600000|2023-09-14 01:40:00|997.8|996.8|998|997|998|997|997.5|996.5|19
1694655900000|2023-09-14 01:45:00|998.1|997.1|997.9|996.9|998.3|997.3|997.8|996.8|12
1694656200000|2023-09-14 01:50:00|998|997|998.6|997.6|998.6|997.6|998|997|61
1694656500000|2023-09-14 01:55:00|998.4|997.4|998.3|997.3|998.5|997.5|998.1|997.1|10
1694656800000|2023-09-14 02:00:00|998.4|997.4|996.9|995.9|998.6|997.6|996.8|995.8|28
1694657100000|2023-09-14 02:05:00|997.1|996.1|996.5|995.5|997.1|996.1|996.4|995.4|12
1694657400000|2023-09-14 02:10:00|996.4|995.4|996.1|995.1|996.5|995.5|996|995|14
1694657700000|2023-09-14 02:15:00|996.4|995.4|996.4|995.4|996.5|995.5|996.3|995.3|5
1694658000000|2023-09-14 02:20:00|996.3|995.3|995.8|994.8|996.5|995.5|995.8|994.8|2
1694658300000|2023-09-14 02:25:00|995.9|994.9|995.9|994.9|995.9|994.9|995.8|994.8|0
1694658600000|2023-09-14 02:30:00|996|995|996.6|995.6|996.8|995.8|995.9|994.9|34
1694658900000|2023-09-14 02:35:00|996.9|995.9|996.9|995.9|997|996|996.6|995.6|23
1694659200000|2023-09-14 02:40:00|997|996|997.5|996.5|997.6|996.6|996.6|995.6|10
1694659500000|2023-09-14 02:45:00|997.4|996.4|996.8|995.8|997.4|996.4|996.8|995.8|5
1694659800000|2023-09-14 02:50:00|996.6|995.6|996.4|995.4|996.8|995.8|996.4|995.4|7
1694660100000|2023-09-14 02:55:00|996.3|995.3|996.9|995.9|997|996|996.3|995.3|18
1694660400000|2023-09-14 03:00:00|997|996|997.8|996.8|997.9|996.9|996.9|995.9|9
1694660700000|2023-09-14 03:05:00|998|997|997.5|996.5|998.3|997.3|997|996|51
1694661000000|2023-09-14 03:10:00|997.4|996.4|997.4|996.4|997.5|996.5|997.3|996.3|6
1694661300000|2023-09-14 03:15:00|997.6|996.6|997.6|996.6|997.6|996.6|997.6|996.6|5
1694661600000|2023-09-14 03:20:00|997.4|996.4|997.4|996.4|997.4|996.4|997.1|996.1|12
1694661900000|2023-09-14 03:25:00|997.3|996.3|997.3|996.3|997.4|996.4|997.1|996.1|4
1694662200000|2023-09-14 03:30:00|997.4|996.4|997.1|996.1|997.4|996.4|997.1|996.1|7
1694662500000|2023-09-14 03:35:00|997.4|996.4|997.4|996.4|997.6|996.6|997.4|996.4|8
1694662800000|2023-09-14 03:40:00|997.5|996.5|997.9|996.9|997.9|996.9|997.5|996.5|1
1694663100000|2023-09-14 03:45:00|998|997|997.8|996.8|998|997|997.4|996.4|25
1694663400000|2023-09-14 03:50:00|997.9|996.9|997.6|996.6|997.9|996.9|997.6|996.6|3
1694663700000|2023-09-14 03:55:00|997.8|996.8|997.6|996.6|997.8|996.8|997.6|996.6|0
1694664000000|2023-09-14 04:00:00|997.4|996.4|997.4|996.4|997.5|996.5|997.3|996.3|4
1694664300000|2023-09-14 04:05:00|997.3|996.3|997.1|996.1|997.4|996.4|997.1|996.1|2
1694664600000|2023-09-14 04:10:00|996.6|995.6|996.6|995.6|996.9|995.9|996.4|995.4|207
1694664900000|2023-09-14 04:15:00|996.9|995.9|996.8|995.8|996.9|995.9|996.6|995.6|7
1694665200000|2023-09-14 04:20:00|996.9|995.9|996.6|995.6|996.9|995.9|996.6|995.6|7
1694665500000|2023-09-14 04:25:00|996.9|995.9|996.6|995.6|996.9|995.9|996.6|995.6|16
1694665800000|2023-09-14 04:30:00|996.5|995.5|996.3|995.3|996.5|995.5|995.9|994.9|45
1694666100000|2023-09-14 04:35:00|996.4|995.4|996.6|995.6|996.6|995.6|996.4|995.4|2
1694666400000|2023-09-14 04:40:00|996.4|995.4|997.1|996.1|997.5|996.5|996.4|995.4|19
1694666700000|2023-09-14 04:45:00|997.3|996.3|997.1|996.1|997.4|996.4|997|996|3
1694667000000|2023-09-14 04:50:00|997.4|996.4|997.4|996.4|997.6|996.6|997.4|996.4|2
1694667300000|2023-09-14 04:55:00|997.5|996.5|997.4|996.4|997.6|996.6|997.4|996.4|3
1694667600000|2023-09-14 05:00:00|997.5|996.5|997.1|996.1|997.5|996.5|997.1|996.1|0
1694667900000|2023-09-14 05:05:00|997.3|996.3|997.6|996.6|997.6|996.6|997.3|996.3|2
1694668200000|2023-09-14 05:10:00|997.8|996.8|997.4|996.4|997.8|996.8|997.3|996.3|7
1694668500000|2023-09-14 05:15:00|997.5|996.5|997.4|996.4|997.5|996.5|997.4|996.4|3
1694668800000|2023-09-14 05:20:00|996.9|995.9|996.9|995.9|997|996|996.8|995.8|11
1694669100000|2023-09-14 05:25:00|997|996|997.1|996.1|997.3|996.3|996.9|995.9|4
1694669400000|2023-09-14 05:30:00|997.3|996.3|998.5|997.5|998.5|997.5|997.1|996.1|42
1694669700000|2023-09-14 05:35:00|998.4|997.4|996.9|995.9|998.4|997.4|996.8|995.8|39
1694670000000|2023-09-14 05:40:00|996.6|995.6|996.6|995.6|996.9|995.9|996.4|995.4|8
1694670300000|2023-09-14 05:45:00|996.5|995.5|996.3|995.3|996.6|995.6|996.1|995.1|8
1694670600000|2023-09-14 05:50:00|996.4|995.4|997.1|996.1|997.1|996.1|996.3|995.3|8
1694670900000|2023-09-14 05:55:00|997.3|996.3|997.9|996.9|998|997|997.3|996.3|18
1694671200000|2023-09-14 06:00:00|997.8|996.8|997.1|996.1|998.4|997.4|997.1|996.1|17
1694671500000|2023-09-14 06:05:00|997|996|996|995|997.1|996.1|995.9|994.9|97
1694671800000|2023-09-14 06:10:00|996.1|995.1|995.6|994.6|996.5|995.5|995.3|994.3|114
1694672100000|2023-09-14 06:15:00|995.8|994.8|995.6|994.6|996|995|995.5|994.5|8
1694672400000|2023-09-14 06:20:00|995.8|994.8|996.4|995.4|996.4|995.4|995.8|994.8|7
1694672700000|2023-09-14 06:25:00|996.5|995.5|996.4|995.4|996.8|995.8|995.9|994.9|48
1694673000000|2023-09-14 06:30:00|996.1|995.1|996.3|995.3|996.4|995.4|995.5|994.5|64
1694673300000|2023-09-14 06:35:00|996.4|995.4|997|996|997.5|996.5|996.3|995.3|59
1694673600000|2023-09-14 06:40:00|997.3|996.3|998.6|997.6|998.9|997.9|996.9|995.9|71
1694673900000|2023-09-14 06:45:00|998.4|997.4|997.9|996.9|998.8|997.8|997.5|996.5|38
1694674200000|2023-09-14 06:50:00|997.8|996.8|998.4|997.4|998.5|997.5|997.8|996.8|52
1694674500000|2023-09-14 06:55:00|998.6|997.6|998.4|997.4|998.6|997.6|998.3|997.3|36
1694674800000|2023-09-14 07:00:00|998.3|997.3|997.3|996.3|998.4|997.4|996.6|995.6|162
1694675100000|2023-09-14 07:05:00|997.4|996.4|996.6|995.6|998.3|997.3|996.5|995.5|162
1694675400000|2023-09-14 07:10:00|996.5|995.5|996.5|995.5|997.3|996.3|995.6|994.6|156
1694675700000|2023-09-14 07:15:00|996.8|995.8|997.8|996.8|998.1|997.1|995.9|994.9|241
1694676000000|2023-09-14 07:20:00|997.6|996.6|998.4|997.4|998.9|997.9|997.6|996.6|74
1694676300000|2023-09-14 07:25:00|998.6|997.6|998.3|997.3|999.4|998.4|998.1|997.1|359
1694676600000|2023-09-14 07:30:00|998.4|997.4|995.9|994.9|999.4|998.4|995.9|994.9|658
1694676900000|2023-09-14 07:35:00|995.8|994.8|995.9|994.9|996.6|995.6|995.4|994.4|345
1694677200000|2023-09-14 07:40:00|995.8|994.8|997|996|997.5|996.5|995.8|994.8|230
1694677500000|2023-09-14 07:45:00|997.1|996.1|995.5|994.5|997.1|996.1|995.1|994.1|191
1694677800000|2023-09-14 07:50:00|995.4|994.4|994.4|993.4|995.8|994.8|994.4|993.4|448
1694678100000|2023-09-14 07:55:00|994.5|993.5|995.4|994.4|995.9|994.9|994.5|993.5|563
1694678400000|2023-09-14 08:00:00|995.5|994.5|992.9|991.9|995.9|994.9|992.1|991.1|1800
1694678700000|2023-09-14 08:05:00|993.1|992.1|995|994|996|995|993.1|992.1|583
1694679000000|2023-09-14 08:10:00|995.1|994.1|993.3|992.3|995.1|994.1|992.9|991.9|202
1694679300000|2023-09-14 08:15:00|993.1|992.1|993.4|992.4|994.1|993.1|993|992|435
1694679600000|2023-09-14 08:20:00|993.5|992.5|992.4|991.4|994.1|993.1|992.4|991.4|708
1694679900000|2023-09-14 08:25:00|992.3|991.3|994.9|993.9|995.3|994.3|991.1|990.1|2234
1694680200000|2023-09-14 08:30:00|994.8|993.8|992.5|991.5|996.1|995.1|992|991|1001
1694680500000|2023-09-14 08:35:00|992.6|991.6|992.9|991.9|993.6|992.6|992.5|991.5|368
1694680800000|2023-09-14 08:40:00|993.1|992.1|991.6|990.6|993.8|992.8|991.1|990.1|172
1694681100000|2023-09-14 08:45:00|991.4|990.4|991.5|990.5|993|992|991.3|990.3|221
1694681400000|2023-09-14 08:50:00|991.4|990.4|991.9|990.9|992.3|991.3|990.6|989.6|439
1694681700000|2023-09-14 08:55:00|991.8|990.8|988.9|987.9|991.9|990.9|988.6|987.6|841
1694682000000|2023-09-14 09:00:00|988.8|987.8|988.5|987.5|989.6|988.6|988.3|987.3|722
1694682300000|2023-09-14 09:05:00|988.4|987.4|990|989|990.5|989.5|988.4|987.4|320
1694682600000|2023-09-14 09:10:00|989.9|988.9|990.5|989.5|991.3|990.3|989.3|988.3|167
1694682900000|2023-09-14 09:15:00|990.6|989.6|991.8|990.8|993.1|992.1|990.6|989.6|533
1694683200000|2023-09-14 09:20:00|991.9|990.9|991.4|990.4|991.9|990.9|990.8|989.8|91
1694683500000|2023-09-14 09:25:00|991.3|990.3|992.1|991.1|992.3|991.3|990.9|989.9|141
1694683800000|2023-09-14 09:30:00|992|991|990.3|989.3|992.1|991.1|989.5|988.5|618
1694684100000|2023-09-14 09:35:00|990.1|989.1|989.1|988.1|990.4|989.4|988.6|987.6|195
1694684400000|2023-09-14 09:40:00|989.3|988.3|988.8|987.8|989.4|988.4|988.4|987.4|211
1694684700000|2023-09-14 09:45:00|988.6|987.6|986.6|985.6|988.9|987.9|986.6|985.6|943
1694685000000|2023-09-14 09:50:00|986.5|985.5|987.5|986.5|988.1|987.1|986.5|985.5|629
1694685300000|2023-09-14 09:55:00|987.6|986.6|988.6|987.6|988.6|987.6|987.4|986.4|395
1694685600000|2023-09-14 10:00:00|988.1|987.1|987.4|986.4|988.1|987.1|986.9|985.9|319
1694685900000|2023-09-14 10:05:00|987.3|986.3|986|985|987.4|986.4|986|985|348
1694686200000|2023-09-14 10:10:00|985.8|984.8|989.8|988.8|989.8|988.8|985.8|984.8|872
1694686500000|2023-09-14 10:15:00|989.6|988.6|989.9|988.9|991.6|990.6|989.5|988.5|412
1694686800000|2023-09-14 10:20:00|989.8|988.8|990.9|989.9|991.1|990.1|989.5|988.5|159
1694687100000|2023-09-14 10:25:00|991.1|990.1|991.4|990.4|992.1|991.1|990.8|989.8|234
1694687400000|2023-09-14 10:30:00|991.5|990.5|990.5|989.5|991.5|990.5|989.9|988.9|167
1694687700000|2023-09-14 10:35:00|990.3|989.3|990.1|989.1|991.6|990.6|990.1|989.1|148
1694688000000|2023-09-14 10:40:00|990.4|989.4|990|989|990.8|989.8|989.5|988.5|297
1694688300000|2023-09-14 10:45:00|989.9|988.9|991.1|990.1|991.1|990.1|989.6|988.6|131
1694688600000|2023-09-14 10:50:00|991|990|990.6|989.6|991.4|990.4|990.4|989.4|140
1694688900000|2023-09-14 10:55:00|990.8|989.8|991.3|990.3|991.6|990.6|990.8|989.8|101
1694689200000|2023-09-14 11:00:00|991.4|990.4|990.5|989.5|991.4|990.4|989.9|988.9|503
1694689500000|2023-09-14 11:05:00|990.6|989.6|989.9|988.9|991|990|989.6|988.6|212
1694689800000|2023-09-14 11:10:00|990.4|989.4|990.3|989.3|990.5|989.5|989.1|988.1|113
1694690100000|2023-09-14 11:15:00|990.4|989.4|991.4|990.4|991.5|990.5|990.3|989.3|73
1694690400000|2023-09-14 11:20:00|992.4|991.4|991|990|992.4|991.4|989.9|988.9|382
1694690700000|2023-09-14 11:25:00|990.8|989.8|991.3|990.3|991.3|990.3|989.8|988.8|69
1694691000000|2023-09-14 11:30:00|990.9|989.9|990.5|989.5|991.4|990.4|990.4|989.4|104
1694691300000|2023-09-14 11:35:00|990.6|989.6|991.9|990.9|992.1|991.1|990.6|989.6|155
1694691600000|2023-09-14 11:40:00|991.6|990.6|992.5|991.5|992.5|991.5|991|990|193
1694691900000|2023-09-14 11:45:00|992.4|991.4|993.1|992.1|994.1|993.1|992.4|991.4|374
1694692200000|2023-09-14 11:50:00|993.4|992.4|992.8|991.8|993.4|992.4|991.9|990.9|227
1694692500000|2023-09-14 11:55:00|993|992|995.9|994.9|996.1|995.1|993|992|507
1694692800000|2023-09-14 12:00:00|996|995|995.1|994.1|996|995|994.5|993.5|294
1694693100000|2023-09-14 12:05:00|995|994|995.9|994.9|996.3|995.3|994.6|993.6|359
1694693400000|2023-09-14 12:10:00|996|995|996.4|995.4|996.6|995.6|995.5|994.5|227
1694693700000|2023-09-14 12:15:00|996|995|994.6|993.6|996|995|994.1|993.1|250
1694694000000|2023-09-14 12:20:00|994.8|993.8|993.8|992.8|995.4|994.4|993.6|992.6|158
1694694300000|2023-09-14 12:25:00|993.6|992.6|995.3|994.3|995.4|994.4|993.6|992.6|182
1694694600000|2023-09-14 12:30:00|995.1|994.1|994.1|993.1|995.3|994.3|992.4|991.4|571
1694694900000|2023-09-14 12:35:00|994|993|993.3|992.3|994|993|992.1|991.1|193
1694695200000|2023-09-14 12:40:00|993.4|992.4|992.4|991.4|993.4|992.4|992.1|991.1|294
1694695500000|2023-09-14 12:45:00|992.3|991.3|992|991|993.1|992.1|991.5|990.5|398
1694695800000|2023-09-14 12:50:00|992.1|991.1|994.4|993.4|994.6|993.6|991.8|990.8|379
1694696100000|2023-09-14 12:55:00|994.6|993.6|993|992|994.6|993.6|992.6|991.6|625
1694696400000|2023-09-14 13:00:00|993.1|992.1|995.3|994.3|995.8|994.8|992.3|991.3|944
1694696700000|2023-09-14 13:05:00|995.4|994.4|994.6|993.6|996.3|995.3|994.4|993.4|972
1694697000000|2023-09-14 13:10:00|994.5|993.5|996.5|995.5|996.6|995.6|993.5|992.5|574
1694697300000|2023-09-14 13:15:00|996.4|995.4|997|996|997|996|995.5|994.5|222
1694697600000|2023-09-14 13:20:00|997.1|996.1|999.4|998.4|1000.1|999.1|996.1|995.1|1081
1694697900000|2023-09-14 13:25:00|999.5|998.5|1000.1|999.1|1000.1|999.1|998.8|997.8|956
1694698200000|2023-09-14 13:30:00|1000|999|999.3|998.3|1000.4|999.4|999.3|998.3|1465
1694698500000|2023-09-14 13:35:00|999.4|998.4|999.8|998.8|1000.4|999.4|999.3|998.3|859
1694698800000|2023-09-14 13:40:00|999.9|998.9|1000|999|1000.1|999.1|999.3|998.3|238
1694699100000|2023-09-14 13:45:00|999.9|998.9|998.6|997.6|1000.1|999.1|998.4|997.4|341
1694699400000|2023-09-14 13:50:00|998.4|997.4|1000.3|999.3|1000.3|999.3|998.1|997.1|329
1694699700000|2023-09-14 13:55:00|1000|999|999.1|998.1|1000.4|999.4|998.5|997.5|748
1694700000000|2023-09-14 14:00:00|999.3|998.3|997.6|996.6|999.9|998.9|997.1|996.1|329
1694700300000|2023-09-14 14:05:00|997.5|996.5|1000|999|1000.1|999.1|996.9|995.9|1427
1694700600000|2023-09-14 14:10:00|999.9|998.9|1002.9|1001.9|1003.6|1002.6|999.4|998.4|2241
1694700900000|2023-09-14 14:15:00|1003|1002|1002.3|1001.3|1003.8|1002.8|1001.6|1000.6|657
1694701200000|2023-09-14 14:20:00|1002.1|1001.1|1003.1|1002.1|1003.8|1002.8|1001.6|1000.6|666
1694701500000|2023-09-14 14:25:00|1003.3|1002.3|1002.4|1001.4|1004.4|1003.4|1002|1001|434
1694701800000|2023-09-14 14:30:00|1002|1001|1003|1002|1003.6|1002.6|1001.9|1000.9|421
1694702100000|2023-09-14 14:35:00|1002.9|1001.9|1003.5|1002.5|1004.3|1003.3|1002.1|1001.1|611
1694702400000|2023-09-14 14:40:00|1003.4|1002.4|1001.1|1000.1|1003.9|1002.9|1000.1|999.1|1011
1694702700000|2023-09-14 14:45:00|1001|1000|1002.9|1001.9|1002.9|1001.9|999.9|998.9|763
1694703000000|2023-09-14 14:50:00|1002.6|1001.6|1005.4|1004.4|1005.5|1004.5|1001.9|1000.9|1738
1694703300000|2023-09-14 14:55:00|1005.5|1004.5|1003.4|1002.4|1005.8|1004.8|1003|1002|1494
1694703600000|2023-09-14 15:00:00|1003.1|1002.1|1001.5|1000.5|1003.6|1002.6|1001|1000|1111
1694703900000|2023-09-14 15:05:00|1001.4|1000.4|1004.1|1003.1|1005.1|1004.1|1000.9|999.9|1548
1694704200000|2023-09-14 15:10:00|1004.4|1003.4|1006.9|1005.9|1006.9|1005.9|1003.9|1002.9|1650
1694704500000|2023-09-14 15:15:00|1007|1006|1007.1|1006.1|1007.4|1006.4|1005.9|1004.9|1487
1694704800000|2023-09-14 15:20:00|1007.4|1006.4|1007.9|1006.9|1010.1|1009.1|1005.9|1004.9|1976
1694705100000|2023-09-14 15:25:00|1008.1|1007.1|1009.8|1008.8|1012.6|1011.6|1008.1|1007.1|4115
1694705400000|2023-09-14 15:30:00|1009.9|1008.9|1011.1|1010.1|1011.3|1010.3|1008.6|1007.6|1649
1694705700000|2023-09-14 15:35:00|1010.9|1009.9|1010.9|1009.9|1013|1012|1010.6|1009.6|926
1694706000000|2023-09-14 15:40:00|1011|1010|1012.6|1011.6|1013|1012|1011|1010|723
1694706300000|2023-09-14 15:45:00|1012.5|1011.5|1012.6|1011.6|1013.1|1012.1|1011.5|1010.5|779
1694706600000|2023-09-14 15:50:00|1012.8|1011.8|1013.3|1012.3|1013.4|1012.4|1011.1|1010.1|569
1694706900000|2023-09-14 15:55:00|1012.9|1011.9|1016|1015|1016.6|1015.6|1012.6|1011.6|1810
1694707200000|2023-09-14 16:00:00|1016.1|1015.1|1017.4|1016.4|1017.6|1016.6|1015.4|1014.4|942
1694707500000|2023-09-14 16:05:00|1017.5|1016.5|1014.9|1013.9|1017.5|1016.5|1014.9|1013.9|396
1694707800000|2023-09-14 16:10:00|1015|1014|1014.4|1013.4|1015.6|1014.6|1013.6|1012.6|422
1694708100000|2023-09-14 16:15:00|1014.5|1013.5|1015.9|1014.9|1016.4|1015.4|1014.1|1013.1|684
1694708400000|2023-09-14 16:20:00|1015.6|1014.6|1014.8|1013.8|1016|1015|1014.3|1013.3|723
1694708700000|2023-09-14 16:25:00|1014.6|1013.6|1015.1|1014.1|1016.3|1015.3|1014.6|1013.6|481
1694709000000|2023-09-14 16:30:00|1015.3|1014.3|1014.1|1013.1|1015.3|1014.3|1013.9|1012.9|302
1694709300000|2023-09-14 16:35:00|1014|1013|1011.1|1010.1|1014|1013|1011|1010|1808
1694709600000|2023-09-14 16:40:00|1011.3|1010.3|1013.1|1012.1|1013.8|1012.8|1011.1|1010.1|451
1694709900000|2023-09-14 16:45:00|1013.3|1012.3|1015.3|1014.3|1015.4|1014.4|1013.3|1012.3|177
1694710200000|2023-09-14 16:50:00|1015.4|1014.4|1014.6|1013.6|1016.1|1015.1|1014.5|1013.5|311
1694710500000|2023-09-14 16:55:00|1014.9|1013.9|1015.3|1014.3|1015.4|1014.4|1014|1013|234
1694710800000|2023-09-14 17:00:00|1015.1|1014.1|1014|1013|1015.3|1014.3|1013|1012|414
1694711100000|2023-09-14 17:05:00|1014.3|1013.3|1014.5|1013.5|1014.6|1013.6|1013.3|1012.3|248
1694711400000|2023-09-14 17:10:00|1014.4|1013.4|1015.3|1014.3|1015.3|1014.3|1013.6|1012.6|230
1694711700000|2023-09-14 17:15:00|1015.1|1014.1|1014.1|1013.1|1015.4|1014.4|1013.9|1012.9|72
1694712000000|2023-09-14 17:20:00|1014.3|1013.3|1016.4|1015.4|1016.5|1015.5|1014.1|1013.1|436
1694712300000|2023-09-14 17:25:00|1016.6|1015.6|1015.6|1014.6|1017.4|1016.4|1014.8|1013.8|548
1694712600000|2023-09-14 17:30:00|1015.8|1014.8|1016.1|1015.1|1016.5|1015.5|1015.3|1014.3|88
1694712900000|2023-09-14 17:35:00|1016.4|1015.4|1015.5|1014.5|1016.4|1015.4|1013.1|1012.1|492
1694713200000|2023-09-14 17:40:00|1015.4|1014.4|1015.8|1014.8|1016.1|1015.1|1014.3|1013.3|109
1694713500000|2023-09-14 17:45:00|1015.9|1014.9|1015.6|1014.6|1016.9|1015.9|1015.1|1014.1|173
1694713800000|2023-09-14 17:50:00|1015.4|1014.4|1017.3|1016.3|1017.6|1016.6|1015.3|1014.3|136
1694714100000|2023-09-14 17:55:00|1017.4|1016.4|1016|1015|1017.6|1016.6|1015.9|1014.9|344
1694714400000|2023-09-14 18:00:00|1015.9|1014.9|1015.1|1014.1|1016.1|1015.1|1013.6|1012.6|438
1694714700000|2023-09-14 18:05:00|1015.4|1014.4|1013.4|1012.4|1015.4|1014.4|1013.4|1012.4|260
1694715000000|2023-09-14 18:10:00|1013.5|1012.5|1011.9|1010.9|1014|1013|1011.4|1010.4|315
1694715300000|2023-09-14 18:15:00|1011.8|1010.8|1011.6|1010.6|1012.8|1011.8|1011.1|1010.1|261
1694715600000|2023-09-14 18:20:00|1011.9|1010.9|1012.9|1011.9|1013.1|1012.1|1010.6|1009.6|507
1694715900000|2023-09-14 18:25:00|1013|1012|1011.8|1010.8|1013.9|1012.9|1011.3|1010.3|874
1694716200000|2023-09-14 18:30:00|1011.9|1010.9|1011.6|1010.6|1012|1011|1010.8|1009.8|575
1694716500000|2023-09-14 18:35:00|1011.4|1010.4|1010.1|1009.1|1011.6|1010.6|1010.1|1009.1|258
1694716800000|2023-09-14 18:40:00|1010.3|1009.3|1007.9|1006.9|1010.3|1009.3|1007.8|1006.8|247
1694717100000|2023-09-14 18:45:00|1007.8|1006.8|1007.8|1006.8|1008.1|1007.1|1007.6|1006.6|120
1694717400000|2023-09-14 18:50:00|1007.6|1006.6|1008|1007|1008.3|1007.3|1007.6|1006.6|57
1694717700000|2023-09-14 18:55:00|1007.9|1006.9|1006.9|1005.9|1008|1007|1006.8|1005.8|276
1694718000000|2023-09-14 19:00:00|1007.1|1006.1|1007.1|1006.1|1007.4|1006.4|1006.5|1005.5|70
1694718300000|2023-09-14 19:05:00|1007.3|1006.3|1007|1006|1007.4|1006.4|1006.5|1005.5|126
1694718600000|2023-09-14 19:10:00|1007.3|1006.3|1006.5|1005.5|1007.4|1006.4|1006.1|1005.1|209
1694718900000|2023-09-14 19:15:00|1006.4|1005.4|1007.1|1006.1|1007.6|1006.6|1006.4|1005.4|72
1694719200000|2023-09-14 19:20:00|1007.3|1006.3|1006.8|1005.8|1007.3|1006.3|1006.8|1005.8|18
1694719500000|2023-09-14 19:25:00|1006.6|1005.6|1006.4|1005.4|1006.8|1005.8|1006.1|1005.1|43
1694719800000|2023-09-14 19:30:00|1006.5|1005.5|1007.6|1006.6|1007.6|1006.6|1006.3|1005.3|44
1694720100000|2023-09-14 19:35:00|1007.5|1006.5|1007.8|1006.8|1007.9|1006.9|1007.4|1006.4|44
1694720400000|2023-09-14 19:40:00|1007.9|1006.9|1007.4|1006.4|1008|1007|1007.4|1006.4|15
1694720700000|2023-09-14 19:45:00|1007.5|1006.5|1007.5|1006.5|1007.6|1006.6|1007.3|1006.3|10
1694721000000|2023-09-14 19:50:00|1007.6|1006.6|1007.6|1006.6|1007.8|1006.8|1007.4|1006.4|20
1694721300000|2023-09-14 19:55:00|1007.8|1006.8|1007.6|1006.6|1008.3|1007.3|1007.6|1006.6|71
1694721600000|2023-09-14 20:00:00|1007.5|1006.5|1007.9|1006.9|1008.1|1007.1|1007.4|1006.4|35
1694721900000|2023-09-14 20:05:00|1008.1|1007.1|1009.8|1008.8|1010|1009|1008.1|1007.1|423
1694722200000|2023-09-14 20:10:00|1010.3|1009.3|1009.9|1008.9|1010.3|1009.3|1009.8|1008.8|64
1694722500000|2023-09-14 20:15:00|1009.8|1008.8|1010.5|1009.5|1010.5|1009.5|1009.4|1008.4|51
1694722800000|2023-09-14 20:20:00|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|1009.8|1008.8|28
1694723100000|2023-09-14 20:25:00|1010.3|1009.3|1010.5|1009.5|1010.9|1009.9|1010.3|1009.3|9
1694723400000|2023-09-14 20:30:00|1010.8|1009.8|1011|1010|1011.1|1010.1|1010.1|1009.1|49
1694723700000|2023-09-14 20:35:00|1010.9|1009.9|1010.4|1009.4|1011|1010|1010.4|1009.4|9
1694724000000|2023-09-14 20:40:00|1010.5|1009.5|1010.8|1009.8|1010.8|1009.8|1010.4|1009.4|9
1694724300000|2023-09-14 20:45:00|1010.6|1009.6|1011|1010|1011.1|1010.1|1010.6|1009.6|9
1694724600000|2023-09-14 20:50:00|1010.8|1009.8|1010.9|1009.9|1011.4|1010.4|1010.5|1009.5|50
1694724900000|2023-09-14 20:55:00|1010.8|1009.8|1010.9|1009.9|1011.3|1010.3|1010.4|1009.4|96
1694725200000|2023-09-14 21:00:00|1010.8|1009.8|1012|1009|1012.1|1009.8|1010.8|1009|0
1694726100000|2023-09-14 21:15:00|1012.4|1009.4|1012.4|1009.4|1012.4|1009.4|1012.4|1009.4|0
1694726700000|2023-09-14 21:25:00|1012.3|1009.3|1012.6|1009.6|1012.8|1009.8|1012.3|1009.3|0
1694727600000|2023-09-14 21:40:00|1012.8|1009.8|1012.8|1009.8|1012.8|1009.8|1012.8|1009.8|0
1694728500000|2023-09-14 21:55:00|1012.6|1009.6|1012.6|1009.6|1012.6|1009.6|1012.6|1009.6|0
1694739600000|2023-09-15 01:00:00|1008.9|1007.9|1009.5|1008.5|1010|1009|1008.8|1007.8|5
1694739900000|2023-09-15 01:05:00|1009.4|1008.4|1008.5|1007.5|1009.5|1008.5|1008.3|1007.3|20
1694740200000|2023-09-15 01:10:00|1008.6|1007.6|1008.8|1007.8|1009.4|1008.4|1008.6|1007.6|3
1694740500000|2023-09-15 01:15:00|1008.6|1007.6|1010|1009|1010|1009|1008.3|1007.3|37
1694740800000|2023-09-15 01:20:00|1009.9|1008.9|1010|1009|1010.3|1009.3|1009.5|1008.5|3
1694741100000|2023-09-15 01:25:00|1010.1|1009.1|1010.1|1009.1|1011|1010|1010|1009|13
1694741400000|2023-09-15 01:30:00|1010|1009|1009.8|1008.8|1010.3|1009.3|1009.6|1008.6|12
1694741700000|2023-09-15 01:35:00|1010|1009|1011|1010|1011.3|1010.3|1010|1009|16
1694742000000|2023-09-15 01:40:00|1011.1|1010.1|1011.4|1010.4|1012|1011|1010.8|1009.8|35
1694742300000|2023-09-15 01:45:00|1011.3|1010.3|1012.3|1011.3|1012.4|1011.4|1010.5|1009.5|17
1694742600000|2023-09-15 01:50:00|1012.4|1011.4|1013|1012|1013|1012|1012|1011|21
1694742900000|2023-09-15 01:55:00|1012.8|1011.8|1012.5|1011.5|1013.3|1012.3|1012.5|1011.5|9
1694743200000|2023-09-15 02:00:00|1012.6|1011.6|1010.9|1009.9|1013.3|1012.3|1010.8|1009.8|88
1694743500000|2023-09-15 02:05:00|1010.5|1009.5|1009.8|1008.8|1010.5|1009.5|1009.3|1008.3|35
1694743800000|2023-09-15 02:10:00|1009.9|1008.9|1009.8|1008.8|1009.9|1008.9|1008.9|1007.9|22
1694744100000|2023-09-15 02:15:00|1009.9|1008.9|1009.9|1008.9|1010.1|1009.1|1009.9|1008.9|3
1694744400000|2023-09-15 02:20:00|1009.8|1008.8|1010|1009|1010.1|1009.1|1009.5|1008.5|6
1694744700000|2023-09-15 02:25:00|1009.9|1008.9|1010|1009|1010.1|1009.1|1009.9|1008.9|0
1694745000000|2023-09-15 02:30:00|1009.9|1008.9|1010.4|1009.4|1010.5|1009.5|1009.8|1008.8|9
1694745300000|2023-09-15 02:35:00|1010.3|1009.3|1010.5|1009.5|1011.1|1010.1|1010.3|1009.3|11
1694745600000|2023-09-15 02:40:00|1010.6|1009.6|1010.9|1009.9|1010.9|1009.9|1009.9|1008.9|42
1694745900000|2023-09-15 02:45:00|1011.3|1010.3|1012.3|1011.3|1012.4|1011.4|1010.8|1009.8|22
1694746200000|2023-09-15 02:50:00|1012.4|1011.4|1012.3|1011.3|1012.9|1011.9|1012.3|1011.3|13
1694746500000|2023-09-15 02:55:00|1012.4|1011.4|1013.1|1012.1|1013.3|1012.3|1012.3|1011.3|38
1694746800000|2023-09-15 03:00:00|1012.8|1011.8|1012.9|1011.9|1013.3|1012.3|1012.8|1011.8|23
1694747100000|2023-09-15 03:05:00|1013|1012|1013|1012|1013.3|1012.3|1012.9|1011.9|17
1694747400000|2023-09-15 03:10:00|1013.1|1012.1|1012.9|1011.9|1013.3|1012.3|1012.9|1011.9|11
1694747700000|2023-09-15 03:15:00|1013.1|1012.1|1013|1012|1013.1|1012.1|1012.9|1011.9|6
1694748000000|2023-09-15 03:20:00|1012.9|1011.9|1013.1|1012.1|1013.3|1012.3|1012.9|1011.9|2
1694748300000|2023-09-15 03:25:00|1013.3|1012.3|1013.4|1012.4|1013.4|1012.4|1012.9|1011.9|26
1694748600000|2023-09-15 03:30:00|1013.3|1012.3|1013.3|1012.3|1013.4|1012.4|1013.3|1012.3|2
1694748900000|2023-09-15 03:35:00|1013.4|1012.4|1013.3|1012.3|1013.4|1012.4|1013.3|1012.3|1
1694749200000|2023-09-15 03:40:00|1013.4|1012.4|1013.1|1012.1|1013.4|1012.4|1013.1|1012.1|3
1694749500000|2023-09-15 03:45:00|1013.3|1012.3|1013.1|1012.1|1013.3|1012.3|1013.1|1012.1|7
1694749800000|2023-09-15 03:50:00|1013.3|1012.3|1013.4|1012.4|1013.4|1012.4|1013.1|1012.1|54
1694750100000|2023-09-15 03:55:00|||||||||33
1694750400000|2023-09-15 04:00:00|1013.3|1012.3|1013.4|1012.4|1013.4|1012.4|1013.1|1012.1|101
1694750700000|2023-09-15 04:05:00|1013.1|1012.1|1013.3|1012.3|1013.4|1012.4|1013.1|1012.1|9
1694751000000|2023-09-15 04:10:00|1013.4|1012.4|1013.4|1012.4|1013.4|1012.4|1013.1|1012.1|5
1694751300000|2023-09-15 04:15:00|1013.3|1012.3|1013.4|1012.4|1013.4|1012.4|1013.1|1012.1|5
1694751600000|2023-09-15 04:20:00|||||||||1
1694751900000|2023-09-15 04:25:00|1013.1|1012.1|1013.4|1012.4|1013.4|1012.4|1013.1|1012.1|20
1694752200000|2023-09-15 04:30:00|1013.1|1012.1|1013.4|1012.4|1013.4|1012.4|1013.1|1012.1|87
1694752500000|2023-09-15 04:35:00|1013.1|1012.1|1013.3|1012.3|1013.4|1012.4|1013.1|1012.1|0
1694752800000|2023-09-15 04:40:00|1013.4|1012.4|1013.4|1012.4|1013.4|1012.4|1013.4|1012.4|2
1694753400000|2023-09-15 04:50:00|1013.3|1012.3|1013.1|1012.1|1013.3|1012.3|1012.6|1011.6|37
1694753700000|2023-09-15 04:55:00|1013.3|1012.3|1012.9|1011.9|1013.4|1012.4|1012.9|1011.9|3
1694754000000|2023-09-15 05:00:00|1013|1012|1012.8|1011.8|1013|1012|1012.4|1011.4|18
1694754300000|2023-09-15 05:05:00|1012.9|1011.9|1013.1|1012.1|1013.3|1012.3|1012.6|1011.6|2
1694754600000|2023-09-15 05:10:00|1013.3|1012.3|1013.4|1012.4|1013.4|1012.4|1013.1|1012.1|14
1694754900000|2023-09-15 05:15:00|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|26
1694755200000|2023-09-15 05:20:00|1012.9|1011.9|1012.6|1011.6|1012.9|1011.9|1012.4|1011.4|43
1694755500000|2023-09-15 05:25:00|1012.5|1011.5|1013.4|1012.4|1013.4|1012.4|1012.5|1011.5|22
1694755800000|2023-09-15 05:30:00|1013.3|1012.3|1013.1|1012.1|1013.4|1012.4|1013|1012|41
1694756100000|2023-09-15 05:35:00|1012.9|1011.9|1012.6|1011.6|1012.9|1011.9|1012.6|1011.6|28
1694756400000|2023-09-15 05:40:00|1012.8|1011.8|1013|1012|1013.1|1012.1|1012.6|1011.6|16
1694756700000|2023-09-15 05:45:00|1012.9|1011.9|1013|1012|1013|1012|1012.6|1011.6|5
1694757000000|2023-09-15 05:50:00|1013.3|1012.3|1013.1|1012.1|1013.3|1012.3|1012.9|1011.9|44
1694757300000|2023-09-15 05:55:00|1012.9|1011.9|1013.1|1012.1|1013.3|1012.3|1012.9|1011.9|65
1694757600000|2023-09-15 06:00:00|||||||||90
1694757900000|2023-09-15 06:05:00|1012.9|1011.9|1012.9|1011.9|1012.9|1011.9|1012.9|1011.9|107
1694758200000|2023-09-15 06:10:00|1012.4|1011.4|1013.4|1012.4|1013.4|1012.4|1012.4|1011.4|139
1694758500000|2023-09-15 06:15:00|1013.3|1012.3|1012.8|1011.8|1013.4|1012.4|1012.8|1011.8|80
1694758800000|2023-09-15 06:20:00|1012.9|1011.9|1012.9|1011.9|1013.1|1012.1|1012.6|1011.6|11
1694759100000|2023-09-15 06:25:00|1012.8|1011.8|1012.9|1011.9|1013.9|1012.9|1012.6|1011.6|71
1694759400000|2023-09-15 06:30:00|1013|1012|1015|1014|1015.1|1014.1|1013|1012|135
1694759700000|2023-09-15 06:35:00|1015.1|1014.1|1017.1|1016.1|1018.4|1017.4|1015.1|1014.1|506
1694760000000|2023-09-15 06:40:00|1017|1016|1015.4|1014.4|1017.3|1016.3|1015.4|1014.4|89
1694760300000|2023-09-15 06:45:00|1015.3|1014.3|1014|1013|1015.5|1014.5|1013.6|1012.6|250
1694760600000|2023-09-15 06:50:00|1014.1|1013.1|1014.8|1013.8|1015.4|1014.4|1013.9|1012.9|112
1694760900000|2023-09-15 06:55:00|1014.6|1013.6|1018|1017|1018.5|1017.5|1014.4|1013.4|527
1694761200000|2023-09-15 07:00:00|1018.1|1017.1|1017.6|1016.6|1018.5|1017.5|1015.9|1014.9|254
1694761500000|2023-09-15 07:05:00|1017.5|1016.5|1017.3|1016.3|1017.9|1016.9|1015.9|1014.9|440
1694761800000|2023-09-15 07:10:00|1017.1|1016.1|1016.3|1015.3|1017.5|1016.5|1016.3|1015.3|145
1694762100000|2023-09-15 07:15:00|1016.1|1015.1|1015.1|1014.1|1016.3|1015.3|1014.5|1013.5|172
1694762400000|2023-09-15 07:20:00|1015|1014|1014.9|1013.9|1015.1|1014.1|1014|1013|188
1694762700000|2023-09-15 07:25:00|1014.6|1013.6|1014.4|1013.4|1014.8|1013.8|1013.5|1012.5|188
1694763000000|2023-09-15 07:30:00|1014.3|1013.3|1015.5|1014.5|1017.5|1016.5|1014.3|1013.3|352
1694763300000|2023-09-15 07:35:00|1015.3|1014.3|1014|1013|1017|1016|1013.6|1012.6|483
1694763600000|2023-09-15 07:40:00|1014.4|1013.4|1014.8|1013.8|1015.5|1014.5|1013.9|1012.9|410
1694763900000|2023-09-15 07:45:00|1014.9|1013.9|1015.6|1014.6|1016.5|1015.5|1014|1013|618
1694764200000|2023-09-15 07:50:00|1015.5|1014.5|1015.6|1014.6|1016|1015|1014.6|1013.6|622
1694764500000|2023-09-15 07:55:00|1015.5|1014.5|1014.5|1013.5|1015.9|1014.9|1014.4|1013.4|665
1694764800000|2023-09-15 08:00:00|1014.4|1013.4|1012.4|1011.4|1014.4|1013.4|1011.8|1010.8|576
1694765100000|2023-09-15 08:05:00|1012.3|1011.3|1012.1|1011.1|1013.4|1012.4|1012|1011|294
1694765400000|2023-09-15 08:10:00|1012|1011|1014.1|1013.1|1014.3|1013.3|1011.9|1010.9|186
1694765700000|2023-09-15 08:15:00|1014|1013|1013.5|1012.5|1014.1|1013.1|1012.6|1011.6|284
1694766000000|2023-09-15 08:20:00|1013.9|1012.9|1013.5|1012.5|1014|1013|1013|1012|327
1694766300000|2023-09-15 08:25:00|1013.6|1012.6|1013.4|1012.4|1014.5|1013.5|1012.5|1011.5|676
1694766600000|2023-09-15 08:30:00|1013.6|1012.6|1012.5|1011.5|1013.9|1012.9|1012.1|1011.1|565
1694766900000|2023-09-15 08:35:00|1012.6|1011.6|1011.5|1010.5|1012.6|1011.6|1011.4|1010.4|291
1694767200000|2023-09-15 08:40:00|1011.4|1010.4|1009.9|1008.9|1011.4|1010.4|1009.4|1008.4|551
1694767500000|2023-09-15 08:45:00|1010.1|1009.1|1009.8|1008.8|1011.1|1010.1|1009.6|1008.6|278
1694767800000|2023-09-15 08:50:00|1009.9|1008.9|1010.4|1009.4|1010.5|1009.5|1009.6|1008.6|186
1694768100000|2023-09-15 08:55:00|1010.6|1009.6|1009.6|1008.6|1010.9|1009.9|1009.1|1008.1|164
1694768400000|2023-09-15 09:00:00|1009.9|1008.9|1010|1009|1010.1|1009.1|1009.1|1008.1|609
1694768700000|2023-09-15 09:05:00|1009.9|1008.9|1007.4|1006.4|1009.9|1008.9|1006.9|1005.9|510
1694769000000|2023-09-15 09:10:00|1007.3|1006.3|1007.4|1006.4|1007.8|1006.8|1006.6|1005.6|273
1694769300000|2023-09-15 09:15:00|1007.1|1006.1|1004.8|1003.8|1007.4|1006.4|1004.8|1003.8|704
1694769600000|2023-09-15 09:20:00|1004.9|1003.9|1003|1002|1004.9|1003.9|1001.9|1000.9|1071
1694769900000|2023-09-15 09:25:00|1003.3|1002.3|1002.9|1001.9|1004.1|1003.1|1002.9|1001.9|506
1694770200000|2023-09-15 09:30:00|1003|1002|1001.8|1000.8|1003.1|1002.1|1001.4|1000.4|390
1694770500000|2023-09-15 09:35:00|1001.6|1000.6|1002.3|1001.3|1002.8|1001.8|1001.6|1000.6|373
1694770800000|2023-09-15 09:40:00|1002.4|1001.4|1002.9|1001.9|1003.5|1002.5|1002.1|1001.1|329
1694771100000|2023-09-15 09:45:00|1002.8|1001.8|1001.5|1000.5|1003|1002|1001.1|1000.1|1071
1694771400000|2023-09-15 09:50:00|1001.6|1000.6|1000.4|999.4|1001.6|1000.6|1000|999|442
1694771700000|2023-09-15 09:55:00|1000.8|999.8|1000.9|999.9|1001.9|1000.9|1000.3|999.3|542
1694772000000|2023-09-15 10:00:00|1000.8|999.8|1002.6|1001.6|1002.6|1001.6|1000|999|468
1694772300000|2023-09-15 10:05:00|1002.9|1001.9|1001.8|1000.8|1003.6|1002.6|1001.8|1000.8|443
1694772600000|2023-09-15 10:10:00|1001.6|1000.6|1000.1|999.1|1002.1|1001.1|999.8|998.8|960
1694772900000|2023-09-15 10:15:00|999.9|998.9|1000.9|999.9|1000.9|999.9|999.9|998.9|157
1694773200000|2023-09-15 10:20:00|1001|1000|1001.1|1000.1|1001.5|1000.5|1000.9|999.9|211
1694773500000|2023-09-15 10:25:00|1001|1000|1000.1|999.1|1001.4|1000.4|999.6|998.6|622
1694773800000|2023-09-15 10:30:00|1000.3|999.3|1000.3|999.3|1001|1000|1000|999|135
1694774100000|2023-09-15 10:35:00|1000.4|999.4|999.1|998.1|1000.9|999.9|999.1|998.1|395
1694774400000|2023-09-15 10:40:00|999.3|998.3|999.6|998.6|999.6|998.6|998.9|997.9|152
1694774700000|2023-09-15 10:45:00|999.8|998.8|1000.9|999.9|1000.9|999.9|999.6|998.6|342
1694775000000|2023-09-15 10:50:00|1000.6|999.6|999.3|998.3|1000.9|999.9|999.1|998.1|207
1694775300000|2023-09-15 10:55:00|999.1|998.1|999.5|998.5|1000.1|999.1|998.6|997.6|178
1694775600000|2023-09-15 11:00:00|999.4|998.4|1000.1|999.1|1000.1|999.1|999.1|998.1|150
1694775900000|2023-09-15 11:05:00|1000.3|999.3|1000.1|999.1|1000.4|999.4|999.9|998.9|57
1694776200000|2023-09-15 11:10:00|999.9|998.9|1001.8|1000.8|1002.1|1001.1|999.9|998.9|603
1694776500000|2023-09-15 11:15:00|1001.9|1000.9|1002.5|1001.5|1002.9|1001.9|1001.6|1000.6|476
1694776800000|2023-09-15 11:20:00|1002.4|1001.4|1001.5|1000.5|1002.6|1001.6|1000.9|999.9|490
1694777100000|2023-09-15 11:25:00|1001.8|1000.8|1001.5|1000.5|1002.5|1001.5|1001.3|1000.3|178
1694777400000|2023-09-15 11:30:00|1001.3|1000.3|1002.6|1001.6|1003.1|1002.1|1001|1000|236
1694777700000|2023-09-15 11:35:00|1002.4|1001.4|1001.8|1000.8|1003.5|1002.5|1001.8|1000.8|295
1694778000000|2023-09-15 11:40:00|1001.6|1000.6|1001.9|1000.9|1002.6|1001.6|1001.5|1000.5|107
1694778300000|2023-09-15 11:45:00|1002|1001|1001.5|1000.5|1002.1|1001.1|1000.6|999.6|341
1694778600000|2023-09-15 11:50:00|1001.1|1000.1|1000.8|999.8|1001.4|1000.4|1000.8|999.8|582
1694778900000|2023-09-15 11:55:00|1000.9|999.9|1001.6|1000.6|1002.1|1001.1|1000.8|999.8|65
1694779200000|2023-09-15 12:00:00|1001.8|1000.8|1000.5|999.5|1001.8|1000.8|999.9|998.9|334
1694779500000|2023-09-15 12:05:00|1000.6|999.6|998.4|997.4|1000.9|999.9|997.9|996.9|312
1694779800000|2023-09-15 12:10:00|998.1|997.1|1000|999|1000.3|999.3|997.8|996.8|266
1694780100000|2023-09-15 12:15:00|999.9|998.9|999.6|998.6|1000.1|999.1|998.4|997.4|106
1694780400000|2023-09-15 12:20:00|999.4|998.4|998.6|997.6|1000|999|998|997|317
1694780700000|2023-09-15 12:25:00|998.5|997.5|999|998|999.4|998.4|998.4|997.4|234
1694781000000|2023-09-15 12:30:00|999.1|998.1|997.8|996.8|999.3|998.3|997.1|996.1|399
1694781300000|2023-09-15 12:35:00|997.9|996.9|996.4|995.4|998.3|997.3|996.4|995.4|638
1694781600000|2023-09-15 12:40:00|996.6|995.6|995.3|994.3|996.6|995.6|993.1|992.1|3324
1694781900000|2023-09-15 12:45:00|995.4|994.4|995.9|994.9|996.8|995.8|994.8|993.8|491
1694782200000|2023-09-15 12:50:00|995.8|994.8|995.4|994.4|997|996|994.6|993.6|410
1694782500000|2023-09-15 12:55:00|995.3|994.3|996|995|996.4|995.4|994.9|993.9|209
1694782800000|2023-09-15 13:00:00|996.1|995.1|992.4|991.4|997.1|996.1|991.9|990.9|823
1694783100000|2023-09-15 13:05:00|992.3|991.3|991.5|990.5|994.4|993.4|991.4|990.4|592
1694783400000|2023-09-15 13:10:00|991.4|990.4|989.3|988.3|991.5|990.5|989.1|988.1|901
1694783700000|2023-09-15 13:15:00|989.4|988.4|987.1|986.1|989.9|988.9|985.9|984.9|1424
1694784000000|2023-09-15 13:20:00|987.3|986.3|986.4|985.4|989.3|988.3|986.1|985.1|1070
1694784300000|2023-09-15 13:25:00|986.1|985.1|985.4|984.4|987.1|986.1|984.6|983.6|734
1694784600000|2023-09-15 13:30:00|985.3|984.3|985.5|984.5|986.4|985.4|982.8|981.8|954
1694784900000|2023-09-15 13:35:00|985.6|984.6|989.9|988.9|989.9|988.9|985.5|984.5|1170
1694785200000|2023-09-15 13:40:00|990.3|989.3|991|990|992.9|991.9|990|989|967
1694785500000|2023-09-15 13:45:00|990.6|989.6|986.3|985.3|991.9|990.9|986.1|985.1|780
1694785800000|2023-09-15 13:50:00|986.1|985.1|984.8|983.8|986.6|985.6|983.4|982.4|794
1694786100000|2023-09-15 13:55:00|984.6|983.6|986.9|985.9|987.1|986.1|984.3|983.3|467
1694786400000|2023-09-15 14:00:00|987.4|986.4|987.1|986.1|988.8|987.8|986.4|985.4|607
1694786700000|2023-09-15 14:05:00|987.3|986.3|986.8|985.8|988.4|987.4|986.4|985.4|546
1694787000000|2023-09-15 14:10:00|986.6|985.6|984.1|983.1|986.9|985.9|982.6|981.6|1070
1694787300000|2023-09-15 14:15:00|984|983|984.1|983.1|984.9|983.9|983.5|982.5|434
1694787600000|2023-09-15 14:20:00|984.3|983.3|984.1|983.1|984.3|983.3|982.4|981.4|684
1694787900000|2023-09-15 14:25:00|984.4|983.4|983.9|982.9|985.4|984.4|983.1|982.1|675
1694788200000|2023-09-15 14:30:00|983.8|982.8|985.9|984.9|987.3|986.3|982.9|981.9|767
1694788500000|2023-09-15 14:35:00|985.8|984.8|984.9|983.9|986.1|985.1|983.9|982.9|369
1694788800000|2023-09-15 14:40:00|984.8|983.8|988.8|987.8|988.9|987.9|984.6|983.6|863
1694789100000|2023-09-15 14:45:00|988.9|987.9|986.3|985.3|988.9|987.9|986.3|985.3|647
1694789400000|2023-09-15 14:50:00|986.1|985.1|988.8|987.8|989.1|988.1|984.8|983.8|982
1694789700000|2023-09-15 14:55:00|988.6|987.6|990.6|989.6|991.9|990.9|988|987|1578
1694790000000|2023-09-15 15:00:00|990.8|989.8|989|988|991.4|990.4|988.1|987.1|957
1694790300000|2023-09-15 15:05:00|988.9|987.9|989.1|988.1|989.4|988.4|987.1|986.1|962
1694790600000|2023-09-15 15:10:00|989|988|988.4|987.4|990.1|989.1|986.5|985.5|527
1694790900000|2023-09-15 15:15:00|988.3|987.3|988.1|987.1|989.5|988.5|987.5|986.5|518
1694791200000|2023-09-15 15:20:00|988.3|987.3|990|989|991.1|990.1|987.5|986.5|1243
1694791500000|2023-09-15 15:25:00|990.1|989.1|987.4|986.4|990.9|989.9|987.1|986.1|2225
1694791800000|2023-09-15 15:30:00|987.6|986.6|986.8|985.8|988.8|987.8|985.8|984.8|694
1694792100000|2023-09-15 15:35:00|986.6|985.6|988.1|987.1|989|988|986.1|985.1|476
1694792400000|2023-09-15 15:40:00|988|987|986.1|985.1|988.1|987.1|985.8|984.8|249
1694792700000|2023-09-15 15:45:00|986.4|985.4|986.6|985.6|987.4|986.4|985.6|984.6|610
1694793000000|2023-09-15 15:50:00|986.5|985.5|986.6|985.6|987.4|986.4|986.1|985.1|286
1694793300000|2023-09-15 15:55:00|986.8|985.8|985|984|986.8|985.8|984.6|983.6|442
1694793600000|2023-09-15 16:00:00|984.9|983.9|988.3|987.3|988.4|987.4|984.4|983.4|449
1694793900000|2023-09-15 16:05:00|988.5|987.5|986.9|985.9|988.5|987.5|986.3|985.3|205
1694794200000|2023-09-15 16:10:00|987.1|986.1|986.1|985.1|987.6|986.6|986|985|186
1694794500000|2023-09-15 16:15:00|985.9|984.9|984.9|983.9|985.9|984.9|984.6|983.6|479
1694794800000|2023-09-15 16:20:00|985.3|984.3|985.1|984.1|985.9|984.9|984.8|983.8|188
1694795100000|2023-09-15 16:25:00|985.3|984.3|985.5|984.5|986.4|985.4|983.9|982.9|280
1694795400000|2023-09-15 16:30:00|985.4|984.4|984.8|983.8|985.6|984.6|984|983|286
1694795700000|2023-09-15 16:35:00|984.6|983.6|985.6|984.6|986.3|985.3|984.5|983.5|186
1694796000000|2023-09-15 16:40:00|985.4|984.4|986.6|985.6|986.8|985.8|984.6|983.6|339
1694796300000|2023-09-15 16:45:00|986.9|985.9|988.8|987.8|988.8|987.8|985.6|984.6|251
1694796600000|2023-09-15 16:50:00|988.6|987.6|987.4|986.4|989.8|988.8|987.4|986.4|157
1694796900000|2023-09-15 16:55:00|987.3|986.3|985.3|984.3|987.4|986.4|985.1|984.1|146
1694797200000|2023-09-15 17:00:00|985|984|985.4|984.4|985.6|984.6|984.6|983.6|124
1694797500000|2023-09-15 17:05:00|985.1|984.1|986.1|985.1|986.6|985.6|984.8|983.8|165
1694797800000|2023-09-15 17:10:00|986|985|988|987|988.4|987.4|985.6|984.6|245
1694798100000|2023-09-15 17:15:00|988.1|987.1|990.9|989.9|990.9|989.9|988.1|987.1|578
1694798400000|2023-09-15 17:20:00|990.8|989.8|988.5|987.5|990.8|989.8|988.3|987.3|394
1694798700000|2023-09-15 17:25:00|988.9|987.9|989|988|990.4|989.4|988.6|987.6|326
1694799000000|2023-09-15 17:30:00|988.9|987.9|988.5|987.5|989.4|988.4|988.1|987.1|237
1694799300000|2023-09-15 17:35:00|988.6|987.6|990.4|989.4|990.6|989.6|988.4|987.4|201
1694799600000|2023-09-15 17:40:00|990.3|989.3|990.4|989.4|991.1|990.1|989.8|988.8|125
1694799900000|2023-09-15 17:45:00|990.6|989.6|991.4|990.4|991.4|990.4|989.8|988.8|99
1694800200000|2023-09-15 17:50:00|991.3|990.3|986.9|985.9|991.6|990.6|986.9|985.9|297
1694800500000|2023-09-15 17:55:00|986.6|985.6|987|986|988.1|987.1|986.1|985.1|218
1694800800000|2023-09-15 18:00:00|986.9|985.9|987.5|986.5|988.3|987.3|985.9|984.9|194
1694801100000|2023-09-15 18:05:00|987.4|986.4|988|987|988.6|987.6|987.1|986.1|84
1694801400000|2023-09-15 18:10:00|988.1|987.1|987.3|986.3|988.8|987.8|987.1|986.1|83
1694801700000|2023-09-15 18:15:00|987.1|986.1|985.6|984.6|987.4|986.4|985.3|984.3|226
1694802000000|2023-09-15 18:20:00|985.5|984.5|986.4|985.4|986.5|985.5|985.1|984.1|203
1694802300000|2023-09-15 18:25:00|986.3|985.3|987.4|986.4|987.6|986.6|985.6|984.6|642
1694802600000|2023-09-15 18:30:00|987.1|986.1|987.9|986.9|988|987|986.4|985.4|216
1694802900000|2023-09-15 18:35:00|987.6|986.6|987|986|988|987|986.8|985.8|77
1694803200000|2023-09-15 18:40:00|986.9|985.9|987.6|986.6|987.6|986.6|986.4|985.4|52
1694803500000|2023-09-15 18:45:00|987.4|986.4|987.1|986.1|987.6|986.6|986.9|985.9|121
1694803800000|2023-09-15 18:50:00|986.9|985.9|986.8|985.8|987.5|986.5|986.4|985.4|91
1694804100000|2023-09-15 18:55:00|986.9|985.9|987|986|987.1|986.1|986.5|985.5|44
1694804400000|2023-09-15 19:00:00|987.1|986.1|987.4|986.4|987.4|986.4|986.6|985.6|99
1694804700000|2023-09-15 19:05:00|987.6|986.6|987.9|986.9|988.9|987.9|987.4|986.4|349
1694805000000|2023-09-15 19:10:00|988|987|987.4|986.4|988|987|986.9|985.9|54
1694805300000|2023-09-15 19:15:00|987.6|986.6|988.6|987.6|988.6|987.6|987.4|986.4|47
1694805600000|2023-09-15 19:20:00|988.5|987.5|988|987|988.5|987.5|988|987|26
1694805900000|2023-09-15 19:25:00|987.9|986.9|988.1|987.1|988.4|987.4|987.8|986.8|48
1694806200000|2023-09-15 19:30:00|988.3|987.3|988.5|987.5|988.6|987.6|987.8|986.8|75
1694806500000|2023-09-15 19:35:00|988.4|987.4|988|987|988.5|987.5|987.8|986.8|11
1694806800000|2023-09-15 19:40:00|988.1|987.1|988.6|987.6|988.9|987.9|988|987|26
1694807100000|2023-09-15 19:45:00|988.8|987.8|988.8|987.8|989.4|988.4|988.5|987.5|43
1694807400000|2023-09-15 19:50:00|988.6|987.6|988.8|987.8|988.8|987.8|988|987|27
1694807700000|2023-09-15 19:55:00|989|988|988.5|987.5|989.1|988.1|988.4|987.4|97
1694808000000|2023-09-15 20:00:00|988.4|987.4|988.5|987.5|989|988|988.3|987.3|24
1694808300000|2023-09-15 20:05:00|988.4|987.4|989.1|988.1|989.3|988.3|988.3|987.3|21
1694808600000|2023-09-15 20:10:00|989|988|988.9|987.9|989.6|988.6|988.8|987.8|11
1694808900000|2023-09-15 20:15:00|989.1|988.1|989.3|988.3|989.5|988.5|988.8|987.8|9
1694809200000|2023-09-15 20:20:00|989.4|988.4|989.4|988.4|989.6|988.6|989.1|988.1|11
1694809500000|2023-09-15 20:25:00|989.1|988.1|988.3|987.3|989.6|988.6|988.3|987.3|85
1694809800000|2023-09-15 20:30:00|988.4|987.4|987.9|986.9|988.8|987.8|987.6|986.6|38
1694810100000|2023-09-15 20:35:00|987.8|986.8|988.1|987.1|988.3|987.3|987.8|986.8|2
1694810400000|2023-09-15 20:40:00|988|987|988.3|987.3|988.4|987.4|988|987|1
1694810700000|2023-09-15 20:45:00|988.5|987.5|988.8|987.8|989|988|988.5|987.5|33
1694811000000|2023-09-15 20:50:00|988.9|987.9|990.3|989.3|990.4|989.4|988.8|987.8|31
1694811300000|2023-09-15 20:55:00|990.1|989.1|989.8|988.8|990.5|989.5|989.8|988.8|18
1694998800000|2023-09-18 01:00:00|987.5|986.5|989.1|988.1|989.8|988.8|987.4|986.4|33
1694999100000|2023-09-18 01:05:00|988.6|987.6|988.5|987.5|989.5|988.5|988.5|987.5|30
1694999400000|2023-09-18 01:10:00|988.3|987.3|989.8|988.8|990.3|989.3|988.3|987.3|8
1694999700000|2023-09-18 01:15:00|989.5|988.5|990.1|989.1|990.4|989.4|989.4|988.4|27
1695000000000|2023-09-18 01:20:00|989.9|988.9|990.3|989.3|990.4|989.4|989.9|988.9|25
1695000300000|2023-09-18 01:25:00|990.1|989.1|990.8|989.8|991|990|990.1|989.1|3
1695000600000|2023-09-18 01:30:00|990.6|989.6|989.5|988.5|990.6|989.6|988.6|987.6|28
1695000900000|2023-09-18 01:35:00|989.4|988.4|989.8|988.8|989.8|988.8|988.5|987.5|5
1695001200000|2023-09-18 01:40:00|990|989|989.9|988.9|990|989|989.4|988.4|14
1695001500000|2023-09-18 01:45:00|989.8|988.8|989.8|988.8|990.8|989.8|989.4|988.4|16
1695001800000|2023-09-18 01:50:00|990|989|989.8|988.8|990|989|989.5|988.5|0
1695002100000|2023-09-18 01:55:00|990|989|988.6|987.6|990|989|988.3|987.3|5
1695002400000|2023-09-18 02:00:00|988.3|987.3|989.8|988.8|990.3|989.3|988.1|987.1|15
1695002700000|2023-09-18 02:05:00|990|989|990.6|989.6|990.8|989.8|990|989|6
1695003000000|2023-09-18 02:10:00|990.4|989.4|990.4|989.4|990.4|989.4|989.4|988.4|9
1695003300000|2023-09-18 02:15:00|990.5|989.5|988.3|987.3|990.5|989.5|988.1|987.1|50
1695003600000|2023-09-18 02:20:00|988.1|987.1|988.5|987.5|988.5|987.5|987.5|986.5|23
1695003900000|2023-09-18 02:25:00|988.4|987.4|988.5|987.5|988.8|987.8|988.1|987.1|13
1695004200000|2023-09-18 02:30:00|988.6|987.6|988.5|987.5|988.8|987.8|988.5|987.5|5
1695004500000|2023-09-18 02:35:00|988.6|987.6|988.6|987.6|988.9|987.9|988.5|987.5|8
1695004800000|2023-09-18 02:40:00|988.4|987.4|988.4|987.4|988.9|987.9|988.4|987.4|12
1695005100000|2023-09-18 02:45:00|988.3|987.3|988.4|987.4|988.4|987.4|987.6|986.6|74
1695005400000|2023-09-18 02:50:00|988.8|987.8|987.8|986.8|988.8|987.8|987.8|986.8|6
1695005700000|2023-09-18 02:55:00|988|987|987.3|986.3|988.5|987.5|987.3|986.3|9
1695006000000|2023-09-18 03:00:00|987.4|986.4|987|986|987.5|986.5|986.3|985.3|26
1695006300000|2023-09-18 03:05:00|986.8|985.8|986.6|985.6|986.9|985.9|986.4|985.4|3
1695006600000|2023-09-18 03:10:00|987|986|987.3|986.3|987.6|986.6|986.9|985.9|5
1695006900000|2023-09-18 03:15:00|987.1|986.1|988|987|988|987|987.1|986.1|0
1695007200000|2023-09-18 03:20:00|988.5|987.5|988.3|987.3|988.8|987.8|987.8|986.8|28
1695007500000|2023-09-18 03:25:00|988|987|988.8|987.8|988.9|987.9|988|987|3
1695007800000|2023-09-18 03:30:00|988.6|987.6|987.9|986.9|989|988|987.9|986.9|15
1695008100000|2023-09-18 03:35:00|987.6|986.6|988.4|987.4|988.8|987.8|987.6|986.6|12
1695008400000|2023-09-18 03:40:00|988.5|987.5|989|988|989|988|988.4|987.4|6
1695008700000|2023-09-18 03:45:00|989.1|988.1|989|988|989.1|988.1|989|988|4
1695009000000|2023-09-18 03:50:00|989.1|988.1|989|988|989.1|988.1|989|988|2
1695009300000|2023-09-18 03:55:00|988.9|987.9|989|988|989.1|988.1|988.4|987.4|6
1695009600000|2023-09-18 04:00:00|988.9|987.9|988.6|987.6|988.9|987.9|988.5|987.5|7
1695009900000|2023-09-18 04:05:00|988.8|987.8|988.8|987.8|988.8|987.8|988.6|987.6|1
1695010200000|2023-09-18 04:10:00|989.1|988.1|988.9|987.9|989.1|988.1|988.9|987.9|21
1695010500000|2023-09-18 04:15:00|989|988|989|988|989.1|988.1|988.9|987.9|3
1695010800000|2023-09-18 04:20:00|989.1|988.1|989.1|988.1|989.1|988.1|989.1|988.1|1
1695011100000|2023-09-18 04:25:00|989.4|988.4|991|990|991.1|990.1|989.4|988.4|325
1695011400000|2023-09-18 04:30:00|991.1|990.1|992.1|991.1|992.5|991.5|991.1|990.1|63
1695011700000|2023-09-18 04:35:00|991.9|990.9|991.4|990.4|992|991|991.4|990.4|5
1695012000000|2023-09-18 04:40:00|991.3|990.3|991.5|990.5|991.8|990.8|991.1|990.1|13
1695012300000|2023-09-18 04:45:00|991.4|990.4|992.5|991.5|992.6|991.6|990.9|989.9|63
1695012600000|2023-09-18 04:50:00|991.9|990.9|992.5|991.5|992.5|991.5|991.9|990.9|117
1695012900000|2023-09-18 04:55:00|992.3|991.3|992.8|991.8|992.8|991.8|991.8|990.8|7
1695013200000|2023-09-18 05:00:00|992.5|991.5|992.5|991.5|992.6|991.6|992.4|991.4|6
1695013500000|2023-09-18 05:05:00|992.4|991.4|992.3|991.3|992.4|991.4|992|991|3
1695013800000|2023-09-18 05:10:00|991.5|990.5|991.8|990.8|991.9|990.9|991|990|26
1695014100000|2023-09-18 05:15:00|991.5|990.5|991.5|990.5|991.8|990.8|991.3|990.3|0
1695014400000|2023-09-18 05:20:00|991.4|990.4|992.8|991.8|993.3|992.3|991.4|990.4|50
1695014700000|2023-09-18 05:25:00|992.5|991.5|993|992|993|992|992.3|991.3|4
1695015000000|2023-09-18 05:30:00|993.1|992.1|994.4|993.4|994.5|993.5|993.1|992.1|24
1695015300000|2023-09-18 05:35:00|994.3|993.3|994.9|993.9|995.1|994.1|994.1|993.1|23
1695015600000|2023-09-18 05:40:00|995|994|994.8|993.8|995|994|994.4|993.4|55
1695015900000|2023-09-18 05:45:00|994.6|993.6|994.9|993.9|995|994|994.5|993.5|16
1695016200000|2023-09-18 05:50:00|995|994|994.4|993.4|995.1|994.1|994.3|993.3|163
1695016500000|2023-09-18 05:55:00|994.3|993.3|994.4|993.4|995.1|994.1|994.1|993.1|28
1695016800000|2023-09-18 06:00:00|994.5|993.5|994.6|993.6|995|994|994.5|993.5|22
1695017100000|2023-09-18 06:05:00|994.8|993.8|994.4|993.4|995.1|994.1|994.4|993.4|89
1695017400000|2023-09-18 06:10:00|994.5|993.5|993.9|992.9|994.6|993.6|993.4|992.4|223
1695017700000|2023-09-18 06:15:00|994.1|993.1|994|993|994.3|993.3|993.8|992.8|52
1695018000000|2023-09-18 06:20:00|993.9|992.9|989.9|988.9|994|993|989.8|988.8|62
1695018300000|2023-09-18 06:25:00|990.1|989.1|991|990|991.3|990.3|990|989|46
1695018600000|2023-09-18 06:30:00|991.3|990.3|991|990|992.6|991.6|990.6|989.6|359
1695018900000|2023-09-18 06:35:00|990.9|989.9|992.4|991.4|992.5|991.5|990.8|989.8|270
1695019200000|2023-09-18 06:40:00|992.5|991.5|991.8|990.8|992.9|991.9|991.8|990.8|66
1695019500000|2023-09-18 06:45:00|991.9|990.9|992.6|991.6|993.4|992.4|991.9|990.9|361
1695019800000|2023-09-18 06:50:00|992.9|991.9|994|993|994.8|993.8|992.8|991.8|156
1695020100000|2023-09-18 06:55:00|993.6|992.6|993.3|992.3|993.9|992.9|992.6|991.6|157
1695020400000|2023-09-18 07:00:00|993.4|992.4|992.4|991.4|993.5|992.5|991.9|990.9|344
1695020700000|2023-09-18 07:05:00|992.8|991.8|992.6|991.6|993.6|992.6|992.4|991.4|93
1695021000000|2023-09-18 07:10:00|992.5|991.5|992|991|993.9|992.9|992|991|242
1695021300000|2023-09-18 07:15:00|991.9|990.9|993.4|992.4|993.6|992.6|991.4|990.4|183
1695021600000|2023-09-18 07:20:00|993.6|992.6|992.5|991.5|993.9|992.9|992.5|991.5|201
1695021900000|2023-09-18 07:25:00|992.6|991.6|992.6|991.6|992.8|991.8|990.6|989.6|225
1695022200000|2023-09-18 07:30:00|992.5|991.5|990.3|989.3|993|992|989.5|988.5|230
1695022500000|2023-09-18 07:35:00|990.1|989.1|987.4|986.4|990.4|989.4|986.3|985.3|583
1695022800000|2023-09-18 07:40:00|987.6|986.6|987.5|986.5|989.1|988.1|987.4|986.4|465
1695023100000|2023-09-18 07:45:00|987.4|986.4|987.9|986.9|988|987|986.6|985.6|240
1695023400000|2023-09-18 07:50:00|988|987|987.8|986.8|988.3|987.3|987.1|986.1|499
1695023700000|2023-09-18 07:55:00|987.5|986.5|987.6|986.6|987.8|986.8|985.9|984.9|412
1695024000000|2023-09-18 08:00:00|987.5|986.5|986.9|985.9|987.8|986.8|984.9|983.9|562
1695024300000|2023-09-18 08:05:00|987|986|987.5|986.5|988.4|987.4|985.6|984.6|358
1695024600000|2023-09-18 08:10:00|987.4|986.4|986.6|985.6|987.4|986.4|985.9|984.9|439
1695024900000|2023-09-18 08:15:00|986.8|985.8|985.9|984.9|987.5|986.5|984.8|983.8|933
1695025200000|2023-09-18 08:20:00|986|985|984.4|983.4|986.9|985.9|983.9|982.9|1428
1695025500000|2023-09-18 08:25:00|984.5|983.5|982.5|981.5|985.3|984.3|982.4|981.4|1253
1695025800000|2023-09-18 08:30:00|982.4|981.4|983.4|982.4|984.1|983.1|981.6|980.6|1437
1695026100000|2023-09-18 08:35:00|983.3|982.3|980.9|979.9|983.6|982.6|980.9|979.9|521
1695026400000|2023-09-18 08:40:00|981|980|980.3|979.3|982.1|981.1|979.9|978.9|786
1695026700000|2023-09-18 08:45:00|980.4|979.4|978.5|977.5|980.9|979.9|978|977|789
1695027000000|2023-09-18 08:50:00|978.4|977.4|976.3|975.3|979|978|976.1|975.1|905
1695027300000|2023-09-18 08:55:00|976.4|975.4|975.3|974.3|976.9|975.9|975.1|974.1|1129
1695027600000|2023-09-18 09:00:00|975.1|974.1|976.4|975.4|977.5|976.5|975|974|1176
1695027900000|2023-09-18 09:05:00|975.1|974.1|976.4|975.4|976.9|975.9|974.6|973.6|1561
1695028200000|2023-09-18 09:10:00|976.6|975.6|974.1|973.1|976.6|975.6|973.6|972.6|767
1695028500000|2023-09-18 09:15:00|974|973|975.9|974.9|976.1|975.1|974|973|851
1695028800000|2023-09-18 09:20:00|975.6|974.6|976.8|975.8|977.1|976.1|975.6|974.6|314
1695029100000|2023-09-18 09:25:00|976.6|975.6|976.1|975.1|977.9|976.9|975.8|974.8|939
1695029400000|2023-09-18 09:30:00|976.3|975.3|976.9|975.9|977.4|976.4|976.3|975.3|198
1695029700000|2023-09-18 09:35:00|977|976|978.4|977.4|978.4|977.4|976.9|975.9|282
1695030000000|2023-09-18 09:40:00|978.6|977.6|976.4|975.4|978.8|977.8|975.8|974.8|902
1695030300000|2023-09-18 09:45:00|976.5|975.5|976.8|975.8|977.8|976.8|976.3|975.3|360
1695030600000|2023-09-18 09:50:00|976.6|975.6|975.1|974.1|976.6|975.6|974.9|973.9|547
1695030900000|2023-09-18 09:55:00|975.3|974.3|974.3|973.3|975.4|974.4|973.6|972.6|373
1695031200000|2023-09-18 10:00:00|974.1|973.1|974.8|973.8|975.1|974.1|973.9|972.9|276
1695031500000|2023-09-18 10:05:00|974.6|973.6|974.1|973.1|975.1|974.1|973.9|972.9|791
1695031800000|2023-09-18 10:10:00|973.9|972.9|972.9|971.9|974.5|973.5|972.1|971.1|1098
1695032100000|2023-09-18 10:15:00|972.8|971.8|974|973|974.1|973.1|972.4|971.4|405
1695032400000|2023-09-18 10:20:00|974.1|973.1|973|972|974.4|973.4|972.6|971.6|440
1695032700000|2023-09-18 10:25:00|972.9|971.9|974.8|973.8|975.3|974.3|972.9|971.9|890
1695033000000|2023-09-18 10:30:00|974.6|973.6|974.3|973.3|974.9|973.9|973.9|972.9|215
1695033300000|2023-09-18 10:35:00|974.4|973.4|974.9|973.9|975.3|974.3|974.4|973.4|97
1695033600000|2023-09-18 10:40:00|975.4|974.4|973.8|972.8|975.5|974.5|973.8|972.8|179
1695033900000|2023-09-18 10:45:00|973.9|972.9|974.3|973.3|974.8|973.8|973.6|972.6|81
1695034200000|2023-09-18 10:50:00|974.4|973.4|975|974|975.3|974.3|974.4|973.4|188
1695034500000|2023-09-18 10:55:00|974.9|973.9|976.6|975.6|976.9|975.9|974.8|973.8|445
1695034800000|2023-09-18 11:00:00|976.5|975.5|976.9|975.9|977.1|976.1|976.1|975.1|248
1695035100000|2023-09-18 11:05:00|977.1|976.1|977.1|976.1|977.6|976.6|976.8|975.8|213
1695035400000|2023-09-18 11:10:00|977.4|976.4|979.9|978.9|980.1|979.1|977.4|976.4|1405
1695035700000|2023-09-18 11:15:00|980|979|977.4|976.4|980|979|977.1|976.1|105
1695036000000|2023-09-18 11:20:00|977.5|976.5|978.4|977.4|978.4|977.4|977|976|117
1695036300000|2023-09-18 11:25:00|978.9|977.9|978|977|979.4|978.4|978|977|324
1695036600000|2023-09-18 11:30:00|978.1|977.1|979.4|978.4|979.4|978.4|977.5|976.5|617
1695036900000|2023-09-18 11:35:00|979.5|978.5|980|979|980.1|979.1|978.9|977.9|177
1695037200000|2023-09-18 11:40:00|980.1|979.1|979.4|978.4|980.5|979.5|979.3|978.3|140
1695037500000|2023-09-18 11:45:00|979.6|978.6|978.5|977.5|980|979|978.1|977.1|126
1695037800000|2023-09-18 11:50:00|978.4|977.4|977.8|976.8|979.1|978.1|977.4|976.4|384
1695038100000|2023-09-18 11:55:00|977.9|976.9|979.1|978.1|979.6|978.6|977.6|976.6|92
1695038400000|2023-09-18 12:00:00|979.3|978.3|979|978|979.9|978.9|978.1|977.1|234
1695038700000|2023-09-18 12:05:00|979.1|978.1|978.9|977.9|979.1|978.1|978.4|977.4|136
1695039000000|2023-09-18 12:10:00|978.8|977.8|980.8|979.8|980.9|979.9|978.6|977.6|127
1695039300000|2023-09-18 12:15:00|980.9|979.9|979.1|978.1|981.9|980.9|979.1|978.1|231
1695039600000|2023-09-18 12:20:00|979.5|978.5|980.4|979.4|980.6|979.6|978.9|977.9|206
1695039900000|2023-09-18 12:25:00|980.5|979.5|979.4|978.4|981|980|979.3|978.3|270
1695040200000|2023-09-18 12:30:00|979.3|978.3|977.5|976.5|979.4|978.4|977|976|386
1695040500000|2023-09-18 12:35:00|977.4|976.4|979.4|978.4|980.3|979.3|977|976|579
1695040800000|2023-09-18 12:40:00|979.6|978.6|981.1|980.1|981.4|980.4|978.8|977.8|683
1695041100000|2023-09-18 12:45:00|981|980|982.6|981.6|982.8|981.8|981|980|512
1695041400000|2023-09-18 12:50:00|982.8|981.8|981.6|980.6|983|982|980.4|979.4|422
1695041700000|2023-09-18 12:55:00|981.4|980.4|980.9|979.9|981.6|980.6|979.4|978.4|419
1695042000000|2023-09-18 13:00:00|980.8|979.8|980.9|979.9|981.1|980.1|978.3|977.3|460
1695042300000|2023-09-18 13:05:00|981|980|981.9|980.9|982.3|981.3|980.1|979.1|324
1695042600000|2023-09-18 13:10:00|981.8|980.8|980.9|979.9|981.8|980.8|979.4|978.4|206
1695042900000|2023-09-18 13:15:00|981|980|980.3|979.3|981.9|980.9|980.3|979.3|426
1695043200000|2023-09-18 13:20:00|980.1|979.1|984|983|984|983|980|979|1132
1695043500000|2023-09-18 13:25:00|984.1|983.1|985.9|984.9|987|986|983.8|982.8|1337
1695043800000|2023-09-18 13:30:00|985.6|984.6|986.6|985.6|986.9|985.9|984.1|983.1|637
1695044100000|2023-09-18 13:35:00|986.8|985.8|985|984|987|986|984.6|983.6|499
1695044400000|2023-09-18 13:40:00|985.1|984.1|982.8|981.8|985.9|984.9|982.4|981.4|544
1695044700000|2023-09-18 13:45:00|982.9|981.9|981.3|980.3|983.4|982.4|980.8|979.8|548
1695045000000|2023-09-18 13:50:00|981.1|980.1|982.9|981.9|984.1|983.1|980.8|979.8|375
1695045300000|2023-09-18 13:55:00|982.8|981.8|981.5|980.5|983.4|982.4|979.9|978.9|429
1695045600000|2023-09-18 14:00:00|981.6|980.6|979.8|978.8|982.4|981.4|979.8|978.8|341
1695045900000|2023-09-18 14:05:00|979.9|978.9|981.5|980.5|982.3|981.3|979.8|978.8|323
1695046200000|2023-09-18 14:10:00|981.4|980.4|982|981|982.3|981.3|980.8|979.8|167
1695046500000|2023-09-18 14:15:00|982.1|981.1|981.6|980.6|982.6|981.6|981|980|192
1695046800000|2023-09-18 14:20:00|981.8|980.8|980.1|979.1|981.9|980.9|979.8|978.8|200
1695047100000|2023-09-18 14:25:00|980|979|981.6|980.6|981.8|980.8|979.6|978.6|272
1695047400000|2023-09-18 14:30:00|981.9|980.9|983.1|982.1|983.8|982.8|981.4|980.4|447
1695047700000|2023-09-18 14:35:00|983.4|982.4|980.4|979.4|984.9|983.9|979.9|978.9|638
1695048000000|2023-09-18 14:40:00|980.5|979.5|979.9|978.9|981|980|978.1|977.1|870
1695048300000|2023-09-18 14:45:00|979.5|978.5|979.3|978.3|980|979|978.6|977.6|326
1695048600000|2023-09-18 14:50:00|979.1|978.1|978|977|979.1|978.1|977.6|976.6|496
1695048900000|2023-09-18 14:55:00|977.9|976.9|976|975|979.1|978.1|975.4|974.4|555
1695049200000|2023-09-18 15:00:00|975.9|974.9|975.6|974.6|976.4|975.4|974|973|1060
1695049500000|2023-09-18 15:05:00|975.8|974.8|974.9|973.9|975.8|974.8|974.3|973.3|598
1695049800000|2023-09-18 15:10:00|975|974|975|974|976|975|974.8|973.8|376
1695050100000|2023-09-18 15:15:00|975.1|974.1|975.6|974.6|978.1|977.1|974.9|973.9|594
1695050400000|2023-09-18 15:20:00|975.4|974.4|975.8|974.8|976.4|975.4|974.6|973.6|620
1695050700000|2023-09-18 15:25:00|975.6|974.6|967.8|966.8|975.9|974.9|967.4|966.4|6082
1695051000000|2023-09-18 15:30:00|967.9|966.9|967.9|966.9|969.6|968.6|966.5|965.5|2130
1695051300000|2023-09-18 15:35:00|967.8|966.8|965.4|964.4|969.3|968.3|964.6|963.6|2221
1695051600000|2023-09-18 15:40:00|965|964|967.4|966.4|968.3|967.3|964.1|963.1|1901
1695051900000|2023-09-18 15:45:00|967.3|966.3|968.4|967.4|969.1|968.1|967|966|748
1695052200000|2023-09-18 15:50:00|968.6|967.6|964.6|963.6|968.6|967.6|964.1|963.1|715
1695052500000|2023-09-18 15:55:00|964.5|963.5|962.9|961.9|965.1|964.1|962.5|961.5|1383
1695052800000|2023-09-18 16:00:00|962.8|961.8|964.1|963.1|964.4|963.4|962.1|961.1|1361
1695053100000|2023-09-18 16:05:00|964|963|963.5|962.5|964|963|962.6|961.6|454
1695053400000|2023-09-18 16:10:00|963.6|962.6|963.1|962.1|963.6|962.6|962.5|961.5|914
1695053700000|2023-09-18 16:15:00|963.4|962.4|961.5|960.5|963.4|962.4|960.8|959.8|810
1695054000000|2023-09-18 16:20:00|961.4|960.4|963|962|963.8|962.8|961.3|960.3|403
1695054300000|2023-09-18 16:25:00|963.1|962.1|963.6|962.6|963.8|962.8|962|961|436
1695054600000|2023-09-18 16:30:00|963.8|962.8|962.5|961.5|964|963|962.3|961.3|430
1695054900000|2023-09-18 16:35:00|962.4|961.4|962|961|962.6|961.6|961.5|960.5|274
1695055200000|2023-09-18 16:40:00|961.9|960.9|962.5|961.5|962.8|961.8|961.6|960.6|726
1695055500000|2023-09-18 16:45:00|962.4|961.4|962.8|961.8|963.4|962.4|962|961|594
1695055800000|2023-09-18 16:50:00|962.9|961.9|961.4|960.4|963.1|962.1|961|960|333
1695056100000|2023-09-18 16:55:00|961.3|960.3|960.6|959.6|961.8|960.8|959.4|958.4|555
1695056400000|2023-09-18 17:00:00|960.5|959.5|958.6|957.6|960.5|959.5|958.4|957.4|602
1695056700000|2023-09-18 17:05:00|958.5|957.5|958.9|957.9|960.1|959.1|958.5|957.5|211
1695057000000|2023-09-18 17:10:00|958.8|957.8|959.4|958.4|959.9|958.9|958.6|957.6|239
1695057300000|2023-09-18 17:15:00|959.8|958.8|957.9|956.9|960.1|959.1|957|956|229
1695057600000|2023-09-18 17:20:00|957.6|956.6|955.6|954.6|958|957|954.8|953.8|1091
1695057900000|2023-09-18 17:25:00|955.4|954.4|955.3|954.3|955.8|954.8|954.4|953.4|450
1695058200000|2023-09-18 17:30:00|955.4|954.4|955.4|954.4|956.3|955.3|954.4|953.4|236
1695058500000|2023-09-18 17:35:00|955.6|954.6|957.4|956.4|957.4|956.4|955.5|954.5|180
1695058800000|2023-09-18 17:40:00|957.1|956.1|958.9|957.9|959.4|958.4|957.1|956.1|997
1695059100000|2023-09-18 17:45:00|958.8|957.8|959.3|958.3|959.6|958.6|957.3|956.3|904
1695059400000|2023-09-18 17:50:00|959.4|958.4|957.6|956.6|959.4|958.4|956.5|955.5|306
1695059700000|2023-09-18 17:55:00|957.9|956.9|957.8|956.8|958.6|957.6|956.5|955.5|330
1695060000000|2023-09-18 18:00:00|957.6|956.6|955|954|959|958|955|954|916
1695060300000|2023-09-18 18:05:00|955.4|954.4|954.5|953.5|955.9|954.9|954.3|953.3|160
1695060600000|2023-09-18 18:10:00|954.6|953.6|955.3|954.3|955.8|954.8|954.4|953.4|348
1695060900000|2023-09-18 18:15:00|955.4|954.4|956.3|955.3|956.4|955.4|954.9|953.9|308
1695061200000|2023-09-18 18:20:00|956.4|955.4|957.8|956.8|958.4|957.4|955.9|954.9|533
1695061500000|2023-09-18 18:25:00|958|957|959.9|958.9|960.1|959.1|957.9|956.9|986
1695061800000|2023-09-18 18:30:00|960|959|961.1|960.1|961.9|960.9|959|958|457
1695062100000|2023-09-18 18:35:00|961|960|960|959|961|960|959.6|958.6|157
1695062400000|2023-09-18 18:40:00|959.9|958.9|959.1|958.1|960|959|958.6|957.6|80
1695062700000|2023-09-18 18:45:00|959.3|958.3|960.8|959.8|961.3|960.3|959.1|958.1|113
1695063000000|2023-09-18 18:50:00|960.6|959.6|960.6|959.6|961|960|960.4|959.4|36
1695063300000|2023-09-18 18:55:00|960.9|959.9|961.3|960.3|961.4|960.4|960.5|959.5|42
1695063600000|2023-09-18 19:00:00|961.1|960.1|961.4|960.4|961.4|960.4|960.9|959.9|20
1695063900000|2023-09-18 19:05:00|961.5|960.5|961.6|960.6|961.8|960.8|961.1|960.1|15
1695064200000|2023-09-18 19:10:00|961.8|960.8|963|962|963.5|962.5|960.9|959.9|455
1695064500000|2023-09-18 19:15:00|963.1|962.1|962.9|961.9|963.4|962.4|962.6|961.6|66
1695064800000|2023-09-18 19:20:00|962.6|961.6|961.9|960.9|963|962|961.9|960.9|37
1695065100000|2023-09-18 19:25:00|961.8|960.8|961.9|960.9|962.4|961.4|961.6|960.6|125
1695065400000|2023-09-18 19:30:00|962|961|962|961|962.3|961.3|961.9|960.9|47
1695065700000|2023-09-18 19:35:00|962.1|961.1|962.4|961.4|962.4|961.4|962|961|10
1695066000000|2023-09-18 19:40:00|962.3|961.3|962.6|961.6|962.9|961.9|962.1|961.1|26
1695066300000|2023-09-18 19:45:00|962.9|961.9|962.6|961.6|962.9|961.9|962.6|961.6|39
1695066600000|2023-09-18 19:50:00|962.8|961.8|963.3|962.3|963.6|962.6|962.8|961.8|100
1695066900000|2023-09-18 19:55:00|963.1|962.1|964.1|963.1|964.1|963.1|963.1|962.1|32
1695067200000|2023-09-18 20:00:00|964.3|963.3|964.5|963.5|964.6|963.6|964.1|963.1|40
1695067500000|2023-09-18 20:05:00|964.4|963.4|963.3|962.3|964.4|963.4|962.8|961.8|54
1695067800000|2023-09-18 20:10:00|963.1|962.1|963.5|962.5|963.9|962.9|963|962|29
1695068100000|2023-09-18 20:15:00|963.6|962.6|962.9|961.9|963.6|962.6|962.5|961.5|23
1695068400000|2023-09-18 20:20:00|963.1|962.1|962.9|961.9|963.1|962.1|962.8|961.8|15
1695068700000|2023-09-18 20:25:00|962.8|961.8|963|962|963.6|962.6|962.5|961.5|18
1695069000000|2023-09-18 20:30:00|962.9|961.9|963.5|962.5|963.9|962.9|962.9|961.9|16
1695069300000|2023-09-18 20:35:00|963.6|962.6|963.5|962.5|963.9|962.9|963.4|962.4|8
1695069600000|2023-09-18 20:40:00|963.6|962.6|963.5|962.5|963.6|962.6|963.4|962.4|11
1695069900000|2023-09-18 20:45:00|963.4|962.4|962.6|961.6|963.4|962.4|962.3|961.3|22
1695070200000|2023-09-18 20:50:00|962.8|961.8|962.5|961.5|963|962|962.3|961.3|42
1695070500000|2023-09-18 20:55:00|962.8|961.8|963.1|962.1|964.4|962.3|962.5|961.4|56
1695070800000|2023-09-18 21:00:00|963|962|963|962|963|962|963|962|0
1695073800000|2023-09-18 21:50:00|963.1|962.1|963.1|962.1|963.1|962.1|963.1|962.1|0
1695085200000|2023-09-19 01:00:00|963.9|962.9|964.3|963.3|964.3|963.3|963.3|962.3|48
1695085500000|2023-09-19 01:05:00|964.1|963.1|963.8|962.8|964.3|963.3|963.3|962.3|21
1695085800000|2023-09-19 01:10:00|963.9|962.9|963.8|962.8|964.1|963.1|963.3|962.3|5
1695086100000|2023-09-19 01:15:00|963.6|962.6|964|963|964.3|963.3|963.3|962.3|10
1695086400000|2023-09-19 01:20:00|964.1|963.1|964|963|964.1|963.1|963.8|962.8|6
1695086700000|2023-09-19 01:25:00|963.9|962.9|963.6|962.6|963.9|962.9|963.5|962.5|7
1695087000000|2023-09-19 01:30:00|963.5|962.5|963.5|962.5|964.1|963.1|963.4|962.4|33
1695087300000|2023-09-19 01:35:00|963.6|962.6|963.3|962.3|963.9|962.9|963.3|962.3|5
1695087600000|2023-09-19 01:40:00|963|962|962|961|963|962|962|961|4
1695087900000|2023-09-19 01:45:00|962.1|961.1|962|961|962.4|961.4|961.8|960.8|8
1695088200000|2023-09-19 01:50:00|962.1|961.1|962.8|961.8|963|962|962.1|961.1|8
1695088500000|2023-09-19 01:55:00|962.9|961.9|963|962|963.6|962.6|962.9|961.9|23
1695088800000|2023-09-19 02:00:00|962.8|961.8|962.8|961.8|963.1|962.1|962.6|961.6|13
1695089100000|2023-09-19 02:05:00|962.6|961.6|962|961|962.6|961.6|962|961|13
1695089400000|2023-09-19 02:10:00|962.1|961.1|961.9|960.9|962.3|961.3|961.5|960.5|6
1695089700000|2023-09-19 02:15:00|962.1|961.1|962|961|962.4|961.4|962|961|3
1695090000000|2023-09-19 02:20:00|962.3|961.3|961|960|962.3|961.3|960.6|959.6|127
1695090300000|2023-09-19 02:25:00|961.1|960.1|961.6|960.6|962|961|961.1|960.1|29
1695090600000|2023-09-19 02:30:00|961.9|960.9|962.1|961.1|962.1|961.1|961.9|960.9|9
1695090900000|2023-09-19 02:35:00|962.6|961.6|964.1|963.1|964.1|963.1|962.6|961.6|54
1695091200000|2023-09-19 02:40:00|964|963|963.9|962.9|964.6|963.6|963.5|962.5|117
1695091500000|2023-09-19 02:45:00|964.3|963.3|964|963|964.4|963.4|963.4|962.4|5
1695091800000|2023-09-19 02:50:00|964.1|963.1|963.5|962.5|964.1|963.1|963.5|962.5|6
1695092100000|2023-09-19 02:55:00|963.6|962.6|964.3|963.3|964.3|963.3|963.1|962.1|27
1695092400000|2023-09-19 03:00:00|964.1|963.1|963.3|962.3|964.5|963.5|962.8|961.8|33
1695092700000|2023-09-19 03:05:00|963.4|962.4|963.6|962.6|963.8|962.8|963.1|962.1|6
1695093000000|2023-09-19 03:10:00|963.5|962.5|964|963|964|963|963.5|962.5|1
1695093300000|2023-09-19 03:15:00|963.8|962.8|963.5|962.5|964.1|963.1|963.5|962.5|4
1695093600000|2023-09-19 03:20:00|963.4|962.4|963.3|962.3|963.5|962.5|963|962|7
1695093900000|2023-09-19 03:25:00|963.1|962.1|963.5|962.5|963.8|962.8|962.8|961.8|4
1695094200000|2023-09-19 03:30:00|963.8|962.8|963.8|962.8|963.9|962.9|963.5|962.5|1
1695094500000|2023-09-19 03:35:00|963.9|962.9|964|963|964.5|963.5|963.9|962.9|4
1695094800000|2023-09-19 03:40:00|963.9|962.9|964|963|964|963|963.6|962.6|0
1695095100000|2023-09-19 03:45:00|963.9|962.9|964.1|963.1|964.4|963.4|963.5|962.5|7
1695095400000|2023-09-19 03:50:00|964.3|963.3|964.3|963.3|964.4|963.4|964.3|963.3|1
1695095700000|2023-09-19 03:55:00|964.1|963.1|963.8|962.8|964.4|963.4|963.4|962.4|58
1695096000000|2023-09-19 04:00:00|963.9|962.9|964.6|963.6|964.9|963.9|963.6|962.6|4
1695096300000|2023-09-19 04:05:00|964.8|963.8|964.8|963.8|965|964|964.6|963.6|10
1695096600000|2023-09-19 04:10:00|964.6|963.6|964.5|963.5|965.1|964.1|964.3|963.3|68
1695096900000|2023-09-19 04:15:00|964.6|963.6|963.8|962.8|964.6|963.6|963.5|962.5|3
1695097200000|2023-09-19 04:20:00|964|963|963.5|962.5|964|963|963.5|962.5|4
1695097500000|2023-09-19 04:25:00|963.8|962.8|964|963|964.3|963.3|963.5|962.5|8
1695097800000|2023-09-19 04:30:00|963.9|962.9|962.9|961.9|963.9|962.9|962.8|961.8|6
1695098100000|2023-09-19 04:35:00|963|962|963|962|963.3|962.3|962.8|961.8|0
1695098400000|2023-09-19 04:40:00|962.8|961.8|962.3|961.3|962.9|961.9|962.1|961.1|12
1695098700000|2023-09-19 04:45:00|962.1|961.1|962.3|961.3|962.3|961.3|961.8|960.8|25
1695099000000|2023-09-19 04:50:00|962|961|962.1|961.1|962.4|961.4|962|961|0
1695099300000|2023-09-19 04:55:00|962.3|961.3|962|961|962.6|961.6|961.6|960.6|76
1695099600000|2023-09-19 05:00:00|961.9|960.9|963|962|963|962|961.9|960.9|186
1695099900000|2023-09-19 05:05:00|963.1|962.1|961.8|960.8|963.1|962.1|961.8|960.8|149
1695100200000|2023-09-19 05:10:00|962|961|961.5|960.5|962|961|960.8|959.8|31
1695100500000|2023-09-19 05:15:00|961|960|961.3|960.3|961.3|960.3|960.8|959.8|29
1695100800000|2023-09-19 05:20:00|961|960|960.5|959.5|961|960|960.4|959.4|105
1695101100000|2023-09-19 05:25:00|960.4|959.4|959.8|958.8|960.4|959.4|959.5|958.5|50
1695101400000|2023-09-19 05:30:00|959.5|958.5|960.3|959.3|960.9|959.9|959|958|228
1695101700000|2023-09-19 05:35:00|960.8|959.8|961.3|960.3|961.3|960.3|959.8|958.8|14
1695102000000|2023-09-19 05:40:00|960.8|959.8|959.3|958.3|960.8|959.8|959.3|958.3|136
1695102300000|2023-09-19 05:45:00|959.5|958.5|959.5|958.5|959.6|958.6|959|958|4
1695102600000|2023-09-19 05:50:00|959.3|958.3|959.5|958.5|959.6|958.6|959|958|35
1695102900000|2023-09-19 05:55:00|959.3|958.3|960.8|959.8|961.4|960.4|959.3|958.3|44
1695103200000|2023-09-19 06:00:00|960.9|959.9|961.3|960.3|961.8|960.8|960.8|959.8|30
1695103500000|2023-09-19 06:05:00|961.1|960.1|961.1|960.1|961.8|960.8|960.8|959.8|59
1695103800000|2023-09-19 06:10:00|961.4|960.4|962|961|962.3|961.3|961.3|960.3|211
1695104100000|2023-09-19 06:15:00|962.1|961.1|960.8|959.8|962.3|961.3|960.1|959.1|155
1695104400000|2023-09-19 06:20:00|960.6|959.6|960|959|960.6|959.6|959.9|958.9|135
1695104700000|2023-09-19 06:25:00|959.9|958.9|960.9|959.9|961.3|960.3|959.6|958.6|104
1695105000000|2023-09-19 06:30:00|960.8|959.8|960.1|959.1|961|960|959.9|958.9|156
1695105300000|2023-09-19 06:35:00|960.3|959.3|961.5|960.5|961.8|960.8|960|959|187
1695105600000|2023-09-19 06:40:00|961.4|960.4|962.4|961.4|962.6|961.6|961.4|960.4|101
1695105900000|2023-09-19 06:45:00|962.3|961.3|961.4|960.4|962.8|961.8|961.1|960.1|125
1695106200000|2023-09-19 06:50:00|961.5|960.5|962|961|962.4|961.4|960.6|959.6|118
1695106500000|2023-09-19 06:55:00|961.9|960.9|961.4|960.4|962.1|961.1|961.4|960.4|55
1695106800000|2023-09-19 07:00:00|961.5|960.5|959.9|958.9|961.5|960.5|958.9|957.9|374
1695107100000|2023-09-19 07:05:00|960|959|960.5|959.5|961.6|960.6|959.9|958.9|225
1695107400000|2023-09-19 07:10:00|960.6|959.6|961.4|960.4|961.9|960.9|960.6|959.6|151
1695107700000|2023-09-19 07:15:00|961.3|960.3|960.1|959.1|961.3|960.3|959.6|958.6|122
1695108000000|2023-09-19 07:20:00|960.3|959.3|959.3|958.3|960.3|959.3|958.1|957.1|380
1695108300000|2023-09-19 07:25:00|959.1|958.1|957.8|956.8|959.4|958.4|957.4|956.4|433
1695108600000|2023-09-19 07:30:00|957.6|956.6|956|955|957.9|956.9|955.3|954.3|1045
1695108900000|2023-09-19 07:35:00|955.9|954.9|957.1|956.1|957.1|956.1|955.4|954.4|354
1695109200000|2023-09-19 07:40:00|957.4|956.4|956.1|955.1|957.8|956.8|955.6|954.6|592
1695109500000|2023-09-19 07:45:00|955.9|954.9|956.9|955.9|957.1|956.1|955.6|954.6|805
1695109800000|2023-09-19 07:50:00|957.1|956.1|954.4|953.4|957.1|956.1|954.4|953.4|374
1695110100000|2023-09-19 07:55:00|954.5|953.5|954.4|953.4|955|954|954.3|953.3|1303
1695110400000|2023-09-19 08:00:00|954.6|953.6|956.1|955.1|956.9|955.9|954.6|953.6|310
1695110700000|2023-09-19 08:05:00|956.3|955.3|954.9|953.9|956.6|955.6|954|953|568
1695111000000|2023-09-19 08:10:00|954.8|953.8|954.5|953.5|954.9|953.9|953.9|952.9|329
1695111300000|2023-09-19 08:15:00|954.4|953.4|956.1|955.1|956.1|955.1|953.5|952.5|641
1695111600000|2023-09-19 08:20:00|956.3|955.3|959.6|958.6|959.6|958.6|955.3|954.3|1969
1695111900000|2023-09-19 08:25:00|959.5|958.5|958.6|957.6|960.5|959.5|958.4|957.4|1326
1695112200000|2023-09-19 08:30:00|958.9|957.9|957.8|956.8|960|959|957.6|956.6|1475
1695112500000|2023-09-19 08:35:00|957.9|956.9|955.8|954.8|958.1|957.1|955.6|954.6|348
1695112800000|2023-09-19 08:40:00|955.6|954.6|957.3|956.3|957.3|956.3|955.1|954.1|708
1695113100000|2023-09-19 08:45:00|957.1|956.1|956.6|955.6|957.4|956.4|955.6|954.6|555
1695113400000|2023-09-19 08:50:00|956.9|955.9|957|956|957|956|955.8|954.8|533
1695113700000|2023-09-19 08:55:00|956.9|955.9|955.9|954.9|957.6|956.6|955.8|954.8|946
1695114000000|2023-09-19 09:00:00|956|955|956.6|955.6|956.8|955.8|954.6|953.6|1336
1695114300000|2023-09-19 09:05:00|956.8|955.8|955.8|954.8|957.5|956.5|955.6|954.6|313
1695114600000|2023-09-19 09:10:00|955.6|954.6|955.4|954.4|955.8|954.8|953.8|952.8|630
1695114900000|2023-09-19 09:15:00|955.6|954.6|957|956|957.1|956.1|954.9|953.9|413
1695115200000|2023-09-19 09:20:00|956.9|955.9|959.5|958.5|959.6|958.6|956.6|955.6|338
1695115500000|2023-09-19 09:25:00|959.4|958.4|961.6|960.6|962.4|961.4|959.4|958.4|634
1695115800000|2023-09-19 09:30:00|961.8|960.8|962|961|963.6|962.6|961.4|960.4|433
1695116100000|2023-09-19 09:35:00|961.9|960.9|960.3|959.3|961.9|960.9|959.9|958.9|372
1695116400000|2023-09-19 09:40:00|960.4|959.4|962.6|961.6|962.6|961.6|960.1|959.1|243
1695116700000|2023-09-19 09:45:00|962.3|961.3|962.4|961.4|962.4|961.4|960.9|959.9|427
1695117000000|2023-09-19 09:50:00|962.1|961.1|962.6|961.6|963.6|962.6|961.5|960.5|204
1695117300000|2023-09-19 09:55:00|962.8|961.8|963.5|962.5|963.8|962.8|962.1|961.1|190
1695117600000|2023-09-19 10:00:00|963.6|962.6|963.3|962.3|964.4|963.4|962.8|961.8|162
1695117900000|2023-09-19 10:05:00|963.1|962.1|963.6|962.6|964|963|962.3|961.3|152
1695118200000|2023-09-19 10:10:00|963.4|962.4|960.9|959.9|963.5|962.5|960.8|959.8|315
1695118500000|2023-09-19 10:15:00|960.8|959.8|960.8|959.8|961.8|960.8|960.6|959.6|148
1695118800000|2023-09-19 10:20:00|960.6|959.6|959.5|958.5|960.6|959.6|959.3|958.3|217
1695119100000|2023-09-19 10:25:00|959.6|958.6|959.9|958.9|960.1|959.1|959.1|958.1|208
1695119400000|2023-09-19 10:30:00|959.8|958.8|959.9|958.9|961|960|959.6|958.6|145
1695119700000|2023-09-19 10:35:00|960|959|959.9|958.9|960.6|959.6|959.9|958.9|41
1695120000000|2023-09-19 10:40:00|959.6|958.6|959.8|958.8|959.9|958.9|959|958|66
1695120300000|2023-09-19 10:45:00|959.6|958.6|959.9|958.9|960.1|959.1|959.1|958.1|510
1695120600000|2023-09-19 10:50:00|959.6|958.6|960.5|959.5|961.1|960.1|959.4|958.4|368
1695120900000|2023-09-19 10:55:00|960.6|959.6|960.4|959.4|960.9|959.9|959.8|958.8|382
1695121200000|2023-09-19 11:00:00|960.3|959.3|961.5|960.5|961.5|960.5|959.8|958.8|241
1695121500000|2023-09-19 11:05:00|961.6|960.6|961.3|960.3|961.8|960.8|960.9|959.9|96
1695121800000|2023-09-19 11:10:00|961.1|960.1|961.5|960.5|962.3|961.3|960.9|959.9|308
1695122100000|2023-09-19 11:15:00|961.6|960.6|961.5|960.5|962.1|961.1|961|960|440
1695122400000|2023-09-19 11:20:00|961.4|960.4|959.4|958.4|961.4|960.4|959.1|958.1|195
1695122700000|2023-09-19 11:25:00|959.3|958.3|960.3|959.3|960.5|959.5|958.3|957.3|164
1695123000000|2023-09-19 11:30:00|960.4|959.4|960.8|959.8|961.5|960.5|960.1|959.1|175
1695123300000|2023-09-19 11:35:00|960.6|959.6|960.9|959.9|961.4|960.4|960.5|959.5|137
1695123600000|2023-09-19 11:40:00|961|960|960.1|959.1|961|960|959.8|958.8|58
1695123900000|2023-09-19 11:45:00|959.9|958.9|960.1|959.1|960.4|959.4|959.8|958.8|92
1695124200000|2023-09-19 11:50:00|960|959|961.8|960.8|962.3|961.3|959.9|958.9|157
1695124500000|2023-09-19 11:55:00|961.9|960.9|960.4|959.4|962.1|961.1|960.4|959.4|313
1695124800000|2023-09-19 12:00:00|960.6|959.6|965.9|964.9|966.8|965.8|960.6|959.6|707
1695125100000|2023-09-19 12:05:00|965.6|964.6|968.1|967.1|968.4|967.4|964.4|963.4|838
1695125400000|2023-09-19 12:10:00|967.9|966.9|965.9|964.9|969|968|965.4|964.4|1124
1695125700000|2023-09-19 12:15:00|966|965|968.9|967.9|968.9|967.9|964.1|963.1|1147
1695126000000|2023-09-19 12:20:00|969|968|971.4|970.4|971.5|970.5|968.8|967.8|785
1695126300000|2023-09-19 12:25:00|971.5|970.5|972|971|972.4|971.4|969.3|968.3|1127
1695126600000|2023-09-19 12:30:00|971.9|970.9|973.3|972.3|974|973|971.9|970.9|809
1695126900000|2023-09-19 12:35:00|973.4|972.4|974|973|976|975|972.5|971.5|992
1695127200000|2023-09-19 12:40:00|974.1|973.1|972.8|971.8|974.5|973.5|971.8|970.8|804
1695127500000|2023-09-19 12:45:00|972.6|971.6|974.5|973.5|975.8|974.8|971.1|970.1|961
1695127800000|2023-09-19 12:50:00|974.6|973.6|977.4|976.4|977.5|976.5|974.1|973.1|545
1695128100000|2023-09-19 12:55:00|977.1|976.1|976.8|975.8|979|978|976.4|975.4|779
1695128400000|2023-09-19 13:00:00|976.6|975.6|977.5|976.5|978.8|977.8|976.1|975.1|640
1695128700000|2023-09-19 13:05:00|977.4|976.4|978.5|977.5|978.8|977.8|977.1|976.1|370
1695129000000|2023-09-19 13:10:00|978.6|977.6|979.9|978.9|981.4|980.4|978.5|977.5|1126
1695129300000|2023-09-19 13:15:00|980|979|977.5|976.5|980.4|979.4|977.4|976.4|494
1695129600000|2023-09-19 13:20:00|977.6|976.6|974.3|973.3|977.9|976.9|974.1|973.1|698
1695129900000|2023-09-19 13:25:00|974.1|973.1|974.9|973.9|976.1|975.1|973.6|972.6|366
1695130200000|2023-09-19 13:30:00|975.1|974.1|975.9|974.9|976.9|975.9|975.1|974.1|654
1695130500000|2023-09-19 13:35:00|975.6|974.6|975.4|974.4|975.6|974.6|971.1|970.1|839
1695130800000|2023-09-19 13:40:00|975.3|974.3|971.3|970.3|975.5|974.5|970.4|969.4|794
1695131100000|2023-09-19 13:45:00|971.4|970.4|974.9|973.9|974.9|973.9|971.4|970.4|329
1695131400000|2023-09-19 13:50:00|975|974|975.8|974.8|976.1|975.1|974.4|973.4|306
1695131700000|2023-09-19 13:55:00|975.6|974.6|975.9|974.9|976.9|975.9|974.9|973.9|453
1695132000000|2023-09-19 14:00:00|976.1|975.1|976.9|975.9|977.4|976.4|975.6|974.6|601
1695132300000|2023-09-19 14:05:00|977|976|978.6|977.6|980.9|979.9|977|976|760
1695132600000|2023-09-19 14:10:00|978.8|977.8|977.9|976.9|978.9|977.9|977.4|976.4|306
1695132900000|2023-09-19 14:15:00|977.6|976.6|977.4|976.4|978.5|977.5|976.6|975.6|406
1695133200000|2023-09-19 14:20:00|977.6|976.6|976.3|975.3|978.8|977.8|976.3|975.3|348
1695133500000|2023-09-19 14:25:00|976.4|975.4|975.1|974.1|977.4|976.4|974.5|973.5|628
1695133800000|2023-09-19 14:30:00|975|974|975.1|974.1|975.9|974.9|973|972|1066
1695134100000|2023-09-19 14:35:00|975.4|974.4|976.9|975.9|978.3|977.3|975.1|974.1|1187
1695134400000|2023-09-19 14:40:00|977|976|977.6|976.6|979.4|978.4|976.4|975.4|771
1695134700000|2023-09-19 14:45:00|977.9|976.9|977.9|976.9|978.1|977.1|976.5|975.5|498
1695135000000|2023-09-19 14:50:00|977.6|976.6|978.8|977.8|979.8|978.8|976.9|975.9|852
1695135300000|2023-09-19 14:55:00|978.6|977.6|980|979|981.4|980.4|978.1|977.1|752
1695135600000|2023-09-19 15:00:00|980.1|979.1|979.3|978.3|980.6|979.6|978.1|977.1|799
1695135900000|2023-09-19 15:05:00|979.1|978.1|978.9|977.9|980.3|979.3|978.3|977.3|886
1695136200000|2023-09-19 15:10:00|978.8|977.8|977.4|976.4|979.8|978.8|977.4|976.4|1087
1695136500000|2023-09-19 15:15:00|977.5|976.5|979.6|978.6|980.5|979.5|976.9|975.9|1829
1695136800000|2023-09-19 15:20:00|979.4|978.4|980.1|979.1|980.6|979.6|978.4|977.4|1599
1695137100000|2023-09-19 15:25:00|980.3|979.3|977.4|976.4|980.3|979.3|976.1|975.1|3372
1695137400000|2023-09-19 15:30:00|977.3|976.3|978|977|978|977|974.9|973.9|1278
1695137700000|2023-09-19 15:35:00|978.1|977.1|976.6|975.6|980.3|979.3|976.6|975.6|1272
1695138000000|2023-09-19 15:40:00|976.9|975.9|978.9|977.9|979.4|978.4|975.6|974.6|580
1695138300000|2023-09-19 15:45:00|979.1|978.1|981.6|980.6|982.3|981.3|978.9|977.9|2479
1695138600000|2023-09-19 15:50:00|981.9|980.9|986.3|985.3|986.6|985.6|981.9|980.9|2333
1695138900000|2023-09-19 15:55:00|986.1|985.1|983.4|982.4|986.5|985.5|982.5|981.5|1035
1695139200000|2023-09-19 16:00:00|983.1|982.1|986.3|985.3|986.6|985.6|982.6|981.6|1175
1695139500000|2023-09-19 16:05:00|986.4|985.4|987.5|986.5|987.8|986.8|985.4|984.4|485
1695139800000|2023-09-19 16:10:00|987.6|986.6|988.9|987.9|990.9|989.9|987.5|986.5|1784
1695140100000|2023-09-19 16:15:00|989|988|993.1|992.1|993.3|992.3|988.6|987.6|1905
1695140400000|2023-09-19 16:20:00|993.4|992.4|993.6|992.6|994|993|992.6|991.6|791
1695140700000|2023-09-19 16:25:00|993.5|992.5|990|989|994.4|993.4|989.4|988.4|722
1695141000000|2023-09-19 16:30:00|989.8|988.8|986.4|985.4|990.5|989.5|985.9|984.9|587
1695141300000|2023-09-19 16:35:00|986.3|985.3|988.4|987.4|990.4|989.4|986.1|985.1|634
1695141600000|2023-09-19 16:40:00|988.1|987.1|990.8|989.8|990.9|989.9|988|987|404
1695141900000|2023-09-19 16:45:00|990.9|989.9|990.1|989.1|990.9|989.9|989.1|988.1|260
1695142200000|2023-09-19 16:50:00|990.3|989.3|988.9|987.9|990.3|989.3|986.8|985.8|374
1695142500000|2023-09-19 16:55:00|989|988|988.5|987.5|989.1|988.1|987.5|986.5|220
1695142800000|2023-09-19 17:00:00|988.6|987.6|985.9|984.9|988.6|987.6|985.6|984.6|184
1695143100000|2023-09-19 17:05:00|986|985|985|984|986.6|985.6|984.6|983.6|162
1695143400000|2023-09-19 17:10:00|984.9|983.9|985.9|984.9|986.4|985.4|984.9|983.9|174
1695143700000|2023-09-19 17:15:00|985.8|984.8|986.8|985.8|987.4|986.4|985.8|984.8|92
1695144000000|2023-09-19 17:20:00|986.9|985.9|986.9|985.9|987.3|986.3|985.3|984.3|218
1695144300000|2023-09-19 17:25:00|987.1|986.1|988.6|987.6|989|988|986.9|985.9|587
1695144600000|2023-09-19 17:30:00|988.4|987.4|988.1|987.1|990.1|989.1|988.1|987.1|214
1695144900000|2023-09-19 17:35:00|988.4|987.4|988.5|987.5|988.8|987.8|987.8|986.8|105
1695145200000|2023-09-19 17:40:00|988.4|987.4|986|985|988.6|987.6|984.8|983.8|231
1695145500000|2023-09-19 17:45:00|986.3|985.3|984.8|983.8|986.3|985.3|984.1|983.1|385
1695145800000|2023-09-19 17:50:00|984.6|983.6|983.8|982.8|985.4|984.4|983.4|982.4|128
1695146100000|2023-09-19 17:55:00|983.6|982.6|984.4|983.4|984.8|983.8|983.3|982.3|217
1695146400000|2023-09-19 18:00:00|984.3|983.3|982.4|981.4|984.3|983.3|982|981|197
1695146700000|2023-09-19 18:05:00|982.3|981.3|981.9|980.9|983.8|982.8|981.8|980.8|260
1695147000000|2023-09-19 18:10:00|981.8|980.8|980.6|979.6|982.5|981.5|980.3|979.3|278
1695147300000|2023-09-19 18:15:00|980.5|979.5|981.1|980.1|981.1|980.1|977.9|976.9|505
1695147600000|2023-09-19 18:20:00|980.9|979.9|982.6|981.6|982.8|981.8|980.4|979.4|311
1695147900000|2023-09-19 18:25:00|982.8|981.8|982.6|981.6|983.4|982.4|981.4|980.4|760
1695148200000|2023-09-19 18:30:00|982.5|981.5|983.5|982.5|983.5|982.5|982|981|355
1695148500000|2023-09-19 18:35:00|983.4|982.4|983.6|982.6|984.3|983.3|983.3|982.3|80
1695148800000|2023-09-19 18:40:00|983.5|982.5|985.6|984.6|985.8|984.8|983.5|982.5|115
1695149100000|2023-09-19 18:45:00|985.8|984.8|985.1|984.1|985.9|984.9|984.9|983.9|13
1695149400000|2023-09-19 18:50:00|985.3|984.3|985.4|984.4|985.5|984.5|983.8|982.8|38
1695149700000|2023-09-19 18:55:00|985.6|984.6|987.3|986.3|987.9|986.9|985.6|984.6|91
1695150000000|2023-09-19 19:00:00|987.1|986.1|987.4|986.4|988.1|987.1|987.1|986.1|31
1695150300000|2023-09-19 19:05:00|987.6|986.6|987.5|986.5|987.9|986.9|987.4|986.4|14
1695150600000|2023-09-19 19:10:00|987.4|986.4|988.1|987.1|988.1|987.1|987.4|986.4|3
1695150900000|2023-09-19 19:15:00|988|987|988.1|987.1|988.1|987.1|986.4|985.4|160
1695151200000|2023-09-19 19:20:00|988|987|988.1|987.1|988.1|987.1|987.6|986.6|36
1695151500000|2023-09-19 19:25:00|987.6|986.6|988|987|988.1|987.1|987.6|986.6|34
1695151800000|2023-09-19 19:30:00|987.9|986.9|988.6|987.6|988.6|987.6|987.9|986.9|6
1695152100000|2023-09-19 19:35:00|988.5|987.5|989.4|988.4|989.6|988.6|988.5|987.5|49
1695152400000|2023-09-19 19:40:00|989.1|988.1|989.5|988.5|989.6|988.6|989.1|988.1|20
1695152700000|2023-09-19 19:45:00|989.4|988.4|988.4|987.4|989.9|988.9|988.1|987.1|71
1695153000000|2023-09-19 19:50:00|988.8|987.8|989.3|988.3|989.4|988.4|988.6|987.6|37
1695153300000|2023-09-19 19:55:00|989.4|988.4|989.9|988.9|990.3|989.3|989.4|988.4|91
1695153600000|2023-09-19 20:00:00|989.8|988.8|989.8|988.8|990|989|989.6|988.6|11
1695153900000|2023-09-19 20:05:00|989.9|988.9|988.5|987.5|989.9|988.9|988.4|987.4|33
1695154200000|2023-09-19 20:10:00|988.4|987.4|988.6|987.6|989.1|988.1|988.4|987.4|9
1695154500000|2023-09-19 20:15:00|988.8|987.8|988.6|987.6|988.8|987.8|988.4|987.4|15
1695154800000|2023-09-19 20:20:00|988.8|987.8|989.4|988.4|989.4|988.4|988.3|987.3|126
1695155100000|2023-09-19 20:25:00|989.5|988.5|990.5|989.5|990.8|989.8|989.3|988.3|69
1695155400000|2023-09-19 20:30:00|990.4|989.4|991.3|990.3|991.3|990.3|989.6|988.6|44
1695155700000|2023-09-19 20:35:00|991.4|990.4|991.4|990.4|991.8|990.8|991|990|14
1695156000000|2023-09-19 20:40:00|991.3|990.3|991.1|990.1|991.4|990.4|991|990|30
1695156300000|2023-09-19 20:45:00|991.3|990.3|991.3|990.3|991.8|990.8|991|990|28
1695156600000|2023-09-19 20:50:00|991.1|990.1|991.3|990.3|992|991|991|990|35
1695156900000|2023-09-19 20:55:00|991.1|990.1|989.4|988.4|991.3|990.3|989.3|988.3|46
1695157200000|2023-09-19 21:00:00|991.4|988|990.3|987.3|991.4|988.4|990|987|0
1695158100000|2023-09-19 21:15:00|990.4|987.4|990.8|987.8|990.9|987.9|990.4|987.4|0
1695158400000|2023-09-19 21:20:00|990.9|987.9|990.9|987.9|990.9|987.9|990.9|987.9|0
1695160200000|2023-09-19 21:50:00|990|987|989.8|986.8|990.1|987.1|989.8|986.8|0
1695160500000|2023-09-19 21:55:00|989.6|986.6|989.1|986.1|989.6|986.6|989.1|986.1|0
1695085200000|2023-09-19 01:00:00|963.9|962.9|964.3|963.3|964.3|963.3|963.3|962.3|48
1695085500000|2023-09-19 01:05:00|964.1|963.1|963.8|962.8|964.3|963.3|963.3|962.3|21
1695085800000|2023-09-19 01:10:00|963.9|962.9|963.8|962.8|964.1|963.1|963.3|962.3|5
1695086100000|2023-09-19 01:15:00|963.6|962.6|964|963|964.3|963.3|963.3|962.3|10
1695086400000|2023-09-19 01:20:00|964.1|963.1|964|963|964.1|963.1|963.8|962.8|6
1695086700000|2023-09-19 01:25:00|963.9|962.9|963.6|962.6|963.9|962.9|963.5|962.5|7
1695087000000|2023-09-19 01:30:00|963.5|962.5|963.5|962.5|964.1|963.1|963.4|962.4|33
1695087300000|2023-09-19 01:35:00|963.6|962.6|963.3|962.3|963.9|962.9|963.3|962.3|5
1695087600000|2023-09-19 01:40:00|963|962|962|961|963|962|962|961|4
1695087900000|2023-09-19 01:45:00|962.1|961.1|962|961|962.4|961.4|961.8|960.8|8
1695088200000|2023-09-19 01:50:00|962.1|961.1|962.8|961.8|963|962|962.1|961.1|8
1695088500000|2023-09-19 01:55:00|962.9|961.9|963|962|963.6|962.6|962.9|961.9|23
1695088800000|2023-09-19 02:00:00|962.8|961.8|962.8|961.8|963.1|962.1|962.6|961.6|13
1695089100000|2023-09-19 02:05:00|962.6|961.6|962|961|962.6|961.6|962|961|13
1695089400000|2023-09-19 02:10:00|962.1|961.1|961.9|960.9|962.3|961.3|961.5|960.5|6
1695089700000|2023-09-19 02:15:00|962.1|961.1|962|961|962.4|961.4|962|961|3
1695090000000|2023-09-19 02:20:00|962.3|961.3|961|960|962.3|961.3|960.6|959.6|127
1695090300000|2023-09-19 02:25:00|961.1|960.1|961.6|960.6|962|961|961.1|960.1|29
1695090600000|2023-09-19 02:30:00|961.9|960.9|962.1|961.1|962.1|961.1|961.9|960.9|9
1695090900000|2023-09-19 02:35:00|962.6|961.6|964.1|963.1|964.1|963.1|962.6|961.6|54
1695091200000|2023-09-19 02:40:00|964|963|963.9|962.9|964.6|963.6|963.5|962.5|117
1695091500000|2023-09-19 02:45:00|964.3|963.3|964|963|964.4|963.4|963.4|962.4|5
1695091800000|2023-09-19 02:50:00|964.1|963.1|963.5|962.5|964.1|963.1|963.5|962.5|6
1695092100000|2023-09-19 02:55:00|963.6|962.6|964.3|963.3|964.3|963.3|963.1|962.1|27
1695092400000|2023-09-19 03:00:00|964.1|963.1|963.3|962.3|964.5|963.5|962.8|961.8|33
1695092700000|2023-09-19 03:05:00|963.4|962.4|963.6|962.6|963.8|962.8|963.1|962.1|6
1695093000000|2023-09-19 03:10:00|963.5|962.5|964|963|964|963|963.5|962.5|1
1695093300000|2023-09-19 03:15:00|963.8|962.8|963.5|962.5|964.1|963.1|963.5|962.5|4
1695093600000|2023-09-19 03:20:00|963.4|962.4|963.3|962.3|963.5|962.5|963|962|7
1695093900000|2023-09-19 03:25:00|963.1|962.1|963.5|962.5|963.8|962.8|962.8|961.8|4
1695094200000|2023-09-19 03:30:00|963.8|962.8|963.8|962.8|963.9|962.9|963.5|962.5|1
1695094500000|2023-09-19 03:35:00|963.9|962.9|964|963|964.5|963.5|963.9|962.9|4
1695094800000|2023-09-19 03:40:00|963.9|962.9|964|963|964|963|963.6|962.6|0
1695095100000|2023-09-19 03:45:00|963.9|962.9|964.1|963.1|964.4|963.4|963.5|962.5|7
1695095400000|2023-09-19 03:50:00|964.3|963.3|964.3|963.3|964.4|963.4|964.3|963.3|1
1695095700000|2023-09-19 03:55:00|964.1|963.1|963.8|962.8|964.4|963.4|963.4|962.4|58
1695096000000|2023-09-19 04:00:00|963.9|962.9|964.6|963.6|964.9|963.9|963.6|962.6|4
1695096300000|2023-09-19 04:05:00|964.8|963.8|964.8|963.8|965|964|964.6|963.6|10
1695096600000|2023-09-19 04:10:00|964.6|963.6|964.5|963.5|965.1|964.1|964.3|963.3|68
1695096900000|2023-09-19 04:15:00|964.6|963.6|963.8|962.8|964.6|963.6|963.5|962.5|3
1695097200000|2023-09-19 04:20:00|964|963|963.5|962.5|964|963|963.5|962.5|4
1695097500000|2023-09-19 04:25:00|963.8|962.8|964|963|964.3|963.3|963.5|962.5|8
1695097800000|2023-09-19 04:30:00|963.9|962.9|962.9|961.9|963.9|962.9|962.8|961.8|6
1695098100000|2023-09-19 04:35:00|963|962|963|962|963.3|962.3|962.8|961.8|0
1695098400000|2023-09-19 04:40:00|962.8|961.8|962.3|961.3|962.9|961.9|962.1|961.1|12
1695098700000|2023-09-19 04:45:00|962.1|961.1|962.3|961.3|962.3|961.3|961.8|960.8|25
1695099000000|2023-09-19 04:50:00|962|961|962.1|961.1|962.4|961.4|962|961|0
1695099300000|2023-09-19 04:55:00|962.3|961.3|962|961|962.6|961.6|961.6|960.6|76
1695099600000|2023-09-19 05:00:00|961.9|960.9|963|962|963|962|961.9|960.9|186
1695099900000|2023-09-19 05:05:00|963.1|962.1|961.8|960.8|963.1|962.1|961.8|960.8|149
1695100200000|2023-09-19 05:10:00|962|961|961.5|960.5|962|961|960.8|959.8|31
1695100500000|2023-09-19 05:15:00|961|960|961.3|960.3|961.3|960.3|960.8|959.8|29
1695100800000|2023-09-19 05:20:00|961|960|960.5|959.5|961|960|960.4|959.4|105
1695101100000|2023-09-19 05:25:00|960.4|959.4|959.8|958.8|960.4|959.4|959.5|958.5|50
1695101400000|2023-09-19 05:30:00|959.5|958.5|960.3|959.3|960.9|959.9|959|958|228
1695101700000|2023-09-19 05:35:00|960.8|959.8|961.3|960.3|961.3|960.3|959.8|958.8|14
1695102000000|2023-09-19 05:40:00|960.8|959.8|959.3|958.3|960.8|959.8|959.3|958.3|136
1695102300000|2023-09-19 05:45:00|959.5|958.5|959.5|958.5|959.6|958.6|959|958|4
1695102600000|2023-09-19 05:50:00|959.3|958.3|959.5|958.5|959.6|958.6|959|958|35
1695102900000|2023-09-19 05:55:00|959.3|958.3|960.8|959.8|961.4|960.4|959.3|958.3|44
1695103200000|2023-09-19 06:00:00|960.9|959.9|961.3|960.3|961.8|960.8|960.8|959.8|30
1695103500000|2023-09-19 06:05:00|961.1|960.1|961.1|960.1|961.8|960.8|960.8|959.8|59
1695103800000|2023-09-19 06:10:00|961.4|960.4|962|961|962.3|961.3|961.3|960.3|211
1695104100000|2023-09-19 06:15:00|962.1|961.1|960.8|959.8|962.3|961.3|960.1|959.1|155
1695104400000|2023-09-19 06:20:00|960.6|959.6|960|959|960.6|959.6|959.9|958.9|135
1695104700000|2023-09-19 06:25:00|959.9|958.9|960.9|959.9|961.3|960.3|959.6|958.6|104
1695105000000|2023-09-19 06:30:00|960.8|959.8|960.1|959.1|961|960|959.9|958.9|156
1695105300000|2023-09-19 06:35:00|960.3|959.3|961.5|960.5|961.8|960.8|960|959|187
1695105600000|2023-09-19 06:40:00|961.4|960.4|962.4|961.4|962.6|961.6|961.4|960.4|101
1695105900000|2023-09-19 06:45:00|962.3|961.3|961.4|960.4|962.8|961.8|961.1|960.1|125
1695106200000|2023-09-19 06:50:00|961.5|960.5|962|961|962.4|961.4|960.6|959.6|118
1695106500000|2023-09-19 06:55:00|961.9|960.9|961.4|960.4|962.1|961.1|961.4|960.4|55
1695106800000|2023-09-19 07:00:00|961.5|960.5|959.9|958.9|961.5|960.5|958.9|957.9|374
1695107100000|2023-09-19 07:05:00|960|959|960.5|959.5|961.6|960.6|959.9|958.9|225
1695107400000|2023-09-19 07:10:00|960.6|959.6|961.4|960.4|961.9|960.9|960.6|959.6|151
1695107700000|2023-09-19 07:15:00|961.3|960.3|960.1|959.1|961.3|960.3|959.6|958.6|122
1695108000000|2023-09-19 07:20:00|960.3|959.3|959.3|958.3|960.3|959.3|958.1|957.1|380
1695108300000|2023-09-19 07:25:00|959.1|958.1|957.8|956.8|959.4|958.4|957.4|956.4|433
1695108600000|2023-09-19 07:30:00|957.6|956.6|956|955|957.9|956.9|955.3|954.3|1045
1695108900000|2023-09-19 07:35:00|955.9|954.9|957.1|956.1|957.1|956.1|955.4|954.4|354
1695109200000|2023-09-19 07:40:00|957.4|956.4|956.1|955.1|957.8|956.8|955.6|954.6|592
1695109500000|2023-09-19 07:45:00|955.9|954.9|956.9|955.9|957.1|956.1|955.6|954.6|805
1695109800000|2023-09-19 07:50:00|957.1|956.1|954.4|953.4|957.1|956.1|954.4|953.4|374
1695110100000|2023-09-19 07:55:00|954.5|953.5|954.4|953.4|955|954|954.3|953.3|1303
1695110400000|2023-09-19 08:00:00|954.6|953.6|956.1|955.1|956.9|955.9|954.6|953.6|310
1695110700000|2023-09-19 08:05:00|956.3|955.3|954.9|953.9|956.6|955.6|954|953|568
1695111000000|2023-09-19 08:10:00|954.8|953.8|954.5|953.5|954.9|953.9|953.9|952.9|329
1695111300000|2023-09-19 08:15:00|954.4|953.4|956.1|955.1|956.1|955.1|953.5|952.5|641
1695111600000|2023-09-19 08:20:00|956.3|955.3|959.6|958.6|959.6|958.6|955.3|954.3|1969
1695111900000|2023-09-19 08:25:00|959.5|958.5|958.6|957.6|960.5|959.5|958.4|957.4|1326
1695112200000|2023-09-19 08:30:00|958.9|957.9|957.8|956.8|960|959|957.6|956.6|1475
1695112500000|2023-09-19 08:35:00|957.9|956.9|955.8|954.8|958.1|957.1|955.6|954.6|348
1695112800000|2023-09-19 08:40:00|955.6|954.6|957.3|956.3|957.3|956.3|955.1|954.1|708
1695113100000|2023-09-19 08:45:00|957.1|956.1|956.6|955.6|957.4|956.4|955.6|954.6|555
1695113400000|2023-09-19 08:50:00|956.9|955.9|957|956|957|956|955.8|954.8|533
1695113700000|2023-09-19 08:55:00|956.9|955.9|955.9|954.9|957.6|956.6|955.8|954.8|946
1695114000000|2023-09-19 09:00:00|956|955|956.6|955.6|956.8|955.8|954.6|953.6|1336
1695114300000|2023-09-19 09:05:00|956.8|955.8|955.8|954.8|957.5|956.5|955.6|954.6|313
1695114600000|2023-09-19 09:10:00|955.6|954.6|955.4|954.4|955.8|954.8|953.8|952.8|630
1695114900000|2023-09-19 09:15:00|955.6|954.6|957|956|957.1|956.1|954.9|953.9|413
1695115200000|2023-09-19 09:20:00|956.9|955.9|959.5|958.5|959.6|958.6|956.6|955.6|338
1695115500000|2023-09-19 09:25:00|959.4|958.4|961.6|960.6|962.4|961.4|959.4|958.4|634
1695115800000|2023-09-19 09:30:00|961.8|960.8|962|961|963.6|962.6|961.4|960.4|433
1695116100000|2023-09-19 09:35:00|961.9|960.9|960.3|959.3|961.9|960.9|959.9|958.9|372
1695116400000|2023-09-19 09:40:00|960.4|959.4|962.6|961.6|962.6|961.6|960.1|959.1|243
1695116700000|2023-09-19 09:45:00|962.3|961.3|962.4|961.4|962.4|961.4|960.9|959.9|427
1695117000000|2023-09-19 09:50:00|962.1|961.1|962.6|961.6|963.6|962.6|961.5|960.5|204
1695117300000|2023-09-19 09:55:00|962.8|961.8|963.5|962.5|963.8|962.8|962.1|961.1|190
1695117600000|2023-09-19 10:00:00|963.6|962.6|963.3|962.3|964.4|963.4|962.8|961.8|162
1695117900000|2023-09-19 10:05:00|963.1|962.1|963.6|962.6|964|963|962.3|961.3|152
1695118200000|2023-09-19 10:10:00|963.4|962.4|960.9|959.9|963.5|962.5|960.8|959.8|315
1695118500000|2023-09-19 10:15:00|960.8|959.8|960.8|959.8|961.8|960.8|960.6|959.6|148
1695118800000|2023-09-19 10:20:00|960.6|959.6|959.5|958.5|960.6|959.6|959.3|958.3|217
1695119100000|2023-09-19 10:25:00|959.6|958.6|959.9|958.9|960.1|959.1|959.1|958.1|208
1695119400000|2023-09-19 10:30:00|959.8|958.8|959.9|958.9|961|960|959.6|958.6|145
1695119700000|2023-09-19 10:35:00|960|959|959.9|958.9|960.6|959.6|959.9|958.9|41
1695120000000|2023-09-19 10:40:00|959.6|958.6|959.8|958.8|959.9|958.9|959|958|66
1695120300000|2023-09-19 10:45:00|959.6|958.6|959.9|958.9|960.1|959.1|959.1|958.1|510
1695120600000|2023-09-19 10:50:00|959.6|958.6|960.5|959.5|961.1|960.1|959.4|958.4|368
1695120900000|2023-09-19 10:55:00|960.6|959.6|960.4|959.4|960.9|959.9|959.8|958.8|382
1695121200000|2023-09-19 11:00:00|960.3|959.3|961.5|960.5|961.5|960.5|959.8|958.8|241
1695121500000|2023-09-19 11:05:00|961.6|960.6|961.3|960.3|961.8|960.8|960.9|959.9|96
1695121800000|2023-09-19 11:10:00|961.1|960.1|961.5|960.5|962.3|961.3|960.9|959.9|308
1695122100000|2023-09-19 11:15:00|961.6|960.6|961.5|960.5|962.1|961.1|961|960|440
1695122400000|2023-09-19 11:20:00|961.4|960.4|959.4|958.4|961.4|960.4|959.1|958.1|195
1695122700000|2023-09-19 11:25:00|959.3|958.3|960.3|959.3|960.5|959.5|958.3|957.3|164
1695123000000|2023-09-19 11:30:00|960.4|959.4|960.8|959.8|961.5|960.5|960.1|959.1|175
1695123300000|2023-09-19 11:35:00|960.6|959.6|960.9|959.9|961.4|960.4|960.5|959.5|137
1695123600000|2023-09-19 11:40:00|961|960|960.1|959.1|961|960|959.8|958.8|58
1695123900000|2023-09-19 11:45:00|959.9|958.9|960.1|959.1|960.4|959.4|959.8|958.8|92
1695124200000|2023-09-19 11:50:00|960|959|961.8|960.8|962.3|961.3|959.9|958.9|157
1695124500000|2023-09-19 11:55:00|961.9|960.9|960.4|959.4|962.1|961.1|960.4|959.4|313
1695124800000|2023-09-19 12:00:00|960.6|959.6|965.9|964.9|966.8|965.8|960.6|959.6|707
1695125100000|2023-09-19 12:05:00|965.6|964.6|968.1|967.1|968.4|967.4|964.4|963.4|838
1695125400000|2023-09-19 12:10:00|967.9|966.9|965.9|964.9|969|968|965.4|964.4|1124
1695125700000|2023-09-19 12:15:00|966|965|968.9|967.9|968.9|967.9|964.1|963.1|1147
1695126000000|2023-09-19 12:20:00|969|968|971.4|970.4|971.5|970.5|968.8|967.8|785
1695126300000|2023-09-19 12:25:00|971.5|970.5|972|971|972.4|971.4|969.3|968.3|1127
1695126600000|2023-09-19 12:30:00|971.9|970.9|973.3|972.3|974|973|971.9|970.9|809
1695126900000|2023-09-19 12:35:00|973.4|972.4|974|973|976|975|972.5|971.5|992
1695127200000|2023-09-19 12:40:00|974.1|973.1|972.8|971.8|974.5|973.5|971.8|970.8|804
1695127500000|2023-09-19 12:45:00|972.6|971.6|974.5|973.5|975.8|974.8|971.1|970.1|961
1695127800000|2023-09-19 12:50:00|974.6|973.6|977.4|976.4|977.5|976.5|974.1|973.1|545
1695128100000|2023-09-19 12:55:00|977.1|976.1|976.8|975.8|979|978|976.4|975.4|779
1695128400000|2023-09-19 13:00:00|976.6|975.6|977.5|976.5|978.8|977.8|976.1|975.1|640
1695128700000|2023-09-19 13:05:00|977.4|976.4|978.5|977.5|978.8|977.8|977.1|976.1|370
1695129000000|2023-09-19 13:10:00|978.6|977.6|979.9|978.9|981.4|980.4|978.5|977.5|1126
1695129300000|2023-09-19 13:15:00|980|979|977.5|976.5|980.4|979.4|977.4|976.4|494
1695129600000|2023-09-19 13:20:00|977.6|976.6|974.3|973.3|977.9|976.9|974.1|973.1|698
1695129900000|2023-09-19 13:25:00|974.1|973.1|974.9|973.9|976.1|975.1|973.6|972.6|366
1695130200000|2023-09-19 13:30:00|975.1|974.1|975.9|974.9|976.9|975.9|975.1|974.1|654
1695130500000|2023-09-19 13:35:00|975.6|974.6|975.4|974.4|975.6|974.6|971.1|970.1|839
1695130800000|2023-09-19 13:40:00|975.3|974.3|971.3|970.3|975.5|974.5|970.4|969.4|794
1695131100000|2023-09-19 13:45:00|971.4|970.4|974.9|973.9|974.9|973.9|971.4|970.4|329
1695131400000|2023-09-19 13:50:00|975|974|975.8|974.8|976.1|975.1|974.4|973.4|306
1695131700000|2023-09-19 13:55:00|975.6|974.6|975.9|974.9|976.9|975.9|974.9|973.9|453
1695132000000|2023-09-19 14:00:00|976.1|975.1|976.9|975.9|977.4|976.4|975.6|974.6|601
1695132300000|2023-09-19 14:05:00|977|976|978.6|977.6|980.9|979.9|977|976|760
1695132600000|2023-09-19 14:10:00|978.8|977.8|977.9|976.9|978.9|977.9|977.4|976.4|306
1695132900000|2023-09-19 14:15:00|977.6|976.6|977.4|976.4|978.5|977.5|976.6|975.6|406
1695133200000|2023-09-19 14:20:00|977.6|976.6|976.3|975.3|978.8|977.8|976.3|975.3|348
1695133500000|2023-09-19 14:25:00|976.4|975.4|975.1|974.1|977.4|976.4|974.5|973.5|628
1695133800000|2023-09-19 14:30:00|975|974|975.1|974.1|975.9|974.9|973|972|1066
1695134100000|2023-09-19 14:35:00|975.4|974.4|976.9|975.9|978.3|977.3|975.1|974.1|1187
1695134400000|2023-09-19 14:40:00|977|976|977.6|976.6|979.4|978.4|976.4|975.4|771
1695134700000|2023-09-19 14:45:00|977.9|976.9|977.9|976.9|978.1|977.1|976.5|975.5|498
1695135000000|2023-09-19 14:50:00|977.6|976.6|978.8|977.8|979.8|978.8|976.9|975.9|852
1695135300000|2023-09-19 14:55:00|978.6|977.6|980|979|981.4|980.4|978.1|977.1|752
1695135600000|2023-09-19 15:00:00|980.1|979.1|979.3|978.3|980.6|979.6|978.1|977.1|799
1695135900000|2023-09-19 15:05:00|979.1|978.1|978.9|977.9|980.3|979.3|978.3|977.3|886
1695136200000|2023-09-19 15:10:00|978.8|977.8|977.4|976.4|979.8|978.8|977.4|976.4|1087
1695136500000|2023-09-19 15:15:00|977.5|976.5|979.6|978.6|980.5|979.5|976.9|975.9|1829
1695136800000|2023-09-19 15:20:00|979.4|978.4|980.1|979.1|980.6|979.6|978.4|977.4|1599
1695137100000|2023-09-19 15:25:00|980.3|979.3|977.4|976.4|980.3|979.3|976.1|975.1|3372
1695137400000|2023-09-19 15:30:00|977.3|976.3|978|977|978|977|974.9|973.9|1278
1695137700000|2023-09-19 15:35:00|978.1|977.1|976.6|975.6|980.3|979.3|976.6|975.6|1272
1695138000000|2023-09-19 15:40:00|976.9|975.9|978.9|977.9|979.4|978.4|975.6|974.6|580
1695138300000|2023-09-19 15:45:00|979.1|978.1|981.6|980.6|982.3|981.3|978.9|977.9|2479
1695138600000|2023-09-19 15:50:00|981.9|980.9|986.3|985.3|986.6|985.6|981.9|980.9|2333
1695138900000|2023-09-19 15:55:00|986.1|985.1|983.4|982.4|986.5|985.5|982.5|981.5|1035
1695139200000|2023-09-19 16:00:00|983.1|982.1|986.3|985.3|986.6|985.6|982.6|981.6|1175
1695139500000|2023-09-19 16:05:00|986.4|985.4|987.5|986.5|987.8|986.8|985.4|984.4|485
1695139800000|2023-09-19 16:10:00|987.6|986.6|988.9|987.9|990.9|989.9|987.5|986.5|1784
1695140100000|2023-09-19 16:15:00|989|988|993.1|992.1|993.3|992.3|988.6|987.6|1905
1695140400000|2023-09-19 16:20:00|993.4|992.4|993.6|992.6|994|993|992.6|991.6|791
1695140700000|2023-09-19 16:25:00|993.5|992.5|990|989|994.4|993.4|989.4|988.4|722
1695141000000|2023-09-19 16:30:00|989.8|988.8|986.4|985.4|990.5|989.5|985.9|984.9|587
1695141300000|2023-09-19 16:35:00|986.3|985.3|988.4|987.4|990.4|989.4|986.1|985.1|634
1695141600000|2023-09-19 16:40:00|988.1|987.1|990.8|989.8|990.9|989.9|988|987|404
1695141900000|2023-09-19 16:45:00|990.9|989.9|990.1|989.1|990.9|989.9|989.1|988.1|260
1695142200000|2023-09-19 16:50:00|990.3|989.3|988.9|987.9|990.3|989.3|986.8|985.8|374
1695142500000|2023-09-19 16:55:00|989|988|988.5|987.5|989.1|988.1|987.5|986.5|220
1695142800000|2023-09-19 17:00:00|988.6|987.6|985.9|984.9|988.6|987.6|985.6|984.6|184
1695143100000|2023-09-19 17:05:00|986|985|985|984|986.6|985.6|984.6|983.6|162
1695143400000|2023-09-19 17:10:00|984.9|983.9|985.9|984.9|986.4|985.4|984.9|983.9|174
1695143700000|2023-09-19 17:15:00|985.8|984.8|986.8|985.8|987.4|986.4|985.8|984.8|92
1695144000000|2023-09-19 17:20:00|986.9|985.9|986.9|985.9|987.3|986.3|985.3|984.3|218
1695144300000|2023-09-19 17:25:00|987.1|986.1|988.6|987.6|989|988|986.9|985.9|587
1695144600000|2023-09-19 17:30:00|988.4|987.4|988.1|987.1|990.1|989.1|988.1|987.1|214
1695144900000|2023-09-19 17:35:00|988.4|987.4|988.5|987.5|988.8|987.8|987.8|986.8|105
1695145200000|2023-09-19 17:40:00|988.4|987.4|986|985|988.6|987.6|984.8|983.8|231
1695145500000|2023-09-19 17:45:00|986.3|985.3|984.8|983.8|986.3|985.3|984.1|983.1|385
1695145800000|2023-09-19 17:50:00|984.6|983.6|983.8|982.8|985.4|984.4|983.4|982.4|128
1695146100000|2023-09-19 17:55:00|983.6|982.6|984.4|983.4|984.8|983.8|983.3|982.3|217
1695146400000|2023-09-19 18:00:00|984.3|983.3|982.4|981.4|984.3|983.3|982|981|197
1695146700000|2023-09-19 18:05:00|982.3|981.3|981.9|980.9|983.8|982.8|981.8|980.8|260
1695147000000|2023-09-19 18:10:00|981.8|980.8|980.6|979.6|982.5|981.5|980.3|979.3|278
1695147300000|2023-09-19 18:15:00|980.5|979.5|981.1|980.1|981.1|980.1|977.9|976.9|505
1695147600000|2023-09-19 18:20:00|980.9|979.9|982.6|981.6|982.8|981.8|980.4|979.4|311
1695147900000|2023-09-19 18:25:00|982.8|981.8|982.6|981.6|983.4|982.4|981.4|980.4|760
1695148200000|2023-09-19 18:30:00|982.5|981.5|983.5|982.5|983.5|982.5|982|981|355
1695148500000|2023-09-19 18:35:00|983.4|982.4|983.6|982.6|984.3|983.3|983.3|982.3|80
1695148800000|2023-09-19 18:40:00|983.5|982.5|985.6|984.6|985.8|984.8|983.5|982.5|115
1695149100000|2023-09-19 18:45:00|985.8|984.8|985.1|984.1|985.9|984.9|984.9|983.9|13
1695149400000|2023-09-19 18:50:00|985.3|984.3|985.4|984.4|985.5|984.5|983.8|982.8|38
1695149700000|2023-09-19 18:55:00|985.6|984.6|987.3|986.3|987.9|986.9|985.6|984.6|91
1695150000000|2023-09-19 19:00:00|987.1|986.1|987.4|986.4|988.1|987.1|987.1|986.1|31
1695150300000|2023-09-19 19:05:00|987.6|986.6|987.5|986.5|987.9|986.9|987.4|986.4|14
1695150600000|2023-09-19 19:10:00|987.4|986.4|988.1|987.1|988.1|987.1|987.4|986.4|3
1695150900000|2023-09-19 19:15:00|988|987|988.1|987.1|988.1|987.1|986.4|985.4|160
1695151200000|2023-09-19 19:20:00|988|987|988.1|987.1|988.1|987.1|987.6|986.6|36
1695151500000|2023-09-19 19:25:00|987.6|986.6|988|987|988.1|987.1|987.6|986.6|34
1695151800000|2023-09-19 19:30:00|987.9|986.9|988.6|987.6|988.6|987.6|987.9|986.9|6
1695152100000|2023-09-19 19:35:00|988.5|987.5|989.4|988.4|989.6|988.6|988.5|987.5|49
1695152400000|2023-09-19 19:40:00|989.1|988.1|989.5|988.5|989.6|988.6|989.1|988.1|20
1695152700000|2023-09-19 19:45:00|989.4|988.4|988.4|987.4|989.9|988.9|988.1|987.1|71
1695153000000|2023-09-19 19:50:00|988.8|987.8|989.3|988.3|989.4|988.4|988.6|987.6|37
1695153300000|2023-09-19 19:55:00|989.4|988.4|989.9|988.9|990.3|989.3|989.4|988.4|91
1695153600000|2023-09-19 20:00:00|989.8|988.8|989.8|988.8|990|989|989.6|988.6|11
1695153900000|2023-09-19 20:05:00|989.9|988.9|988.5|987.5|989.9|988.9|988.4|987.4|33
1695154200000|2023-09-19 20:10:00|988.4|987.4|988.6|987.6|989.1|988.1|988.4|987.4|9
1695154500000|2023-09-19 20:15:00|988.8|987.8|988.6|987.6|988.8|987.8|988.4|987.4|15
1695154800000|2023-09-19 20:20:00|988.8|987.8|989.4|988.4|989.4|988.4|988.3|987.3|126
1695155100000|2023-09-19 20:25:00|989.5|988.5|990.5|989.5|990.8|989.8|989.3|988.3|69
1695155400000|2023-09-19 20:30:00|990.4|989.4|991.3|990.3|991.3|990.3|989.6|988.6|44
1695155700000|2023-09-19 20:35:00|991.4|990.4|991.4|990.4|991.8|990.8|991|990|14
1695156000000|2023-09-19 20:40:00|991.3|990.3|991.1|990.1|991.4|990.4|991|990|30
1695156300000|2023-09-19 20:45:00|991.3|990.3|991.3|990.3|991.8|990.8|991|990|28
1695156600000|2023-09-19 20:50:00|991.1|990.1|991.3|990.3|992|991|991|990|35
1695156900000|2023-09-19 20:55:00|991.1|990.1|989.4|988.4|991.3|990.3|989.3|988.3|46
1695157200000|2023-09-19 21:00:00|991.4|988|990.3|987.3|991.4|988.4|990|987|0
1695158100000|2023-09-19 21:15:00|990.4|987.4|990.8|987.8|990.9|987.9|990.4|987.4|0
1695158400000|2023-09-19 21:20:00|990.9|987.9|990.9|987.9|990.9|987.9|990.9|987.9|0
1695160200000|2023-09-19 21:50:00|990|987|989.8|986.8|990.1|987.1|989.8|986.8|0
1695160500000|2023-09-19 21:55:00|989.6|986.6|989.1|986.1|989.6|986.6|989.1|986.1|0
1695171600000|2023-09-20 01:00:00|988.8|987.8|985.5|984.5|988.9|987.9|985.3|984.3|92
1695171900000|2023-09-20 01:05:00|985.4|984.4|986.3|985.3|986.3|985.3|985.3|984.3|27
1695172200000|2023-09-20 01:10:00|986|985|985.8|984.8|986|985|985.1|984.1|12
1695172500000|2023-09-20 01:15:00|986|985|985.5|984.5|986.1|985.1|985|984|5
1695172800000|2023-09-20 01:20:00|985.8|984.8|985.9|984.9|986.5|985.5|985.5|984.5|2
1695173100000|2023-09-20 01:25:00|985.6|984.6|985.5|984.5|986.1|985.1|985.3|984.3|13
1695173400000|2023-09-20 01:30:00|985.8|984.8|986|985|986|985|984.9|983.9|21
1695173700000|2023-09-20 01:35:00|986.1|985.1|985.9|984.9|986.3|985.3|985.9|984.9|2
1695174000000|2023-09-20 01:40:00|986|985|985.8|984.8|986.3|985.3|984.9|983.9|20
1695174300000|2023-09-20 01:45:00|985.9|984.9|985.6|984.6|986.1|985.1|985.6|984.6|8
1695174600000|2023-09-20 01:50:00|985.8|984.8|985.5|984.5|986.5|985.5|985.4|984.4|10
1695174900000|2023-09-20 01:55:00|985.4|984.4|984.8|983.8|985.5|984.5|984.5|983.5|14
1695175200000|2023-09-20 02:00:00|984.5|983.5|984.5|983.5|985|984|984.5|983.5|5
1695175500000|2023-09-20 02:05:00|984.6|983.6|984.1|983.1|984.9|983.9|984.1|983.1|11
1695175800000|2023-09-20 02:10:00|984|983|984.1|983.1|984.5|983.5|983.6|982.6|16
1695176100000|2023-09-20 02:15:00|984.3|983.3|983.5|982.5|984.3|983.3|983.1|982.1|10
1695176400000|2023-09-20 02:20:00|983.6|982.6|982.6|981.6|983.9|982.9|982.4|981.4|46
1695176700000|2023-09-20 02:25:00|982.8|981.8|982.3|981.3|982.8|981.8|982.1|981.1|17
1695177000000|2023-09-20 02:30:00|982.1|981.1|983|982|983|982|981.8|980.8|26
1695177300000|2023-09-20 02:35:00|983.3|982.3|983.1|982.1|984|983|983|982|28
1695177600000|2023-09-20 02:40:00|983|982|983|982|983.8|982.8|982.9|981.9|2
1695177900000|2023-09-20 02:45:00|983.1|982.1|982.8|981.8|983.3|982.3|982.6|981.6|3
1695178200000|2023-09-20 02:50:00|982.9|981.9|981.8|980.8|983|982|981.8|980.8|26
1695178500000|2023-09-20 02:55:00|981.6|980.6|979.5|978.5|981.6|980.6|979.4|978.4|55
1695178800000|2023-09-20 03:00:00|979.4|978.4|981.3|980.3|981.5|980.5|979.4|978.4|208
1695179100000|2023-09-20 03:05:00|981.1|980.1|981.9|980.9|982.9|981.9|980.8|979.8|40
1695179400000|2023-09-20 03:10:00|981.8|980.8|981.4|980.4|982.3|981.3|981.3|980.3|6
1695179700000|2023-09-20 03:15:00|981.5|980.5|981.8|980.8|981.9|980.9|981.4|980.4|4
1695180000000|2023-09-20 03:20:00|981.6|980.6|979|978|981.8|980.8|978.8|977.8|50
1695180300000|2023-09-20 03:25:00|978.9|977.9|979.1|978.1|979.3|978.3|978.3|977.3|25
1695180600000|2023-09-20 03:30:00|979.4|978.4|979|978|979.8|978.8|978.9|977.9|36
1695180900000|2023-09-20 03:35:00|978.5|977.5|978.3|977.3|979|978|978.1|977.1|6
1695181200000|2023-09-20 03:40:00|978.1|977.1|977.5|976.5|978.3|977.3|977.5|976.5|5
1695181500000|2023-09-20 03:45:00|977.4|976.4|977.5|976.5|978|977|977.4|976.4|8
1695181800000|2023-09-20 03:50:00|977.4|976.4|977|976|977.5|976.5|976.9|975.9|18
1695182100000|2023-09-20 03:55:00|976.9|975.9|972.3|971.3|977|976|971.6|970.6|143
1695182400000|2023-09-20 04:00:00|972.4|971.4|973.3|972.3|973.3|972.3|972.3|971.3|12
1695182700000|2023-09-20 04:05:00|973.4|972.4|973|972|973.6|972.6|972.9|971.9|178
1695183000000|2023-09-20 04:10:00|973.1|972.1|973.3|972.3|973.4|972.4|972.4|971.4|59
1695183300000|2023-09-20 04:15:00|972.6|971.6|973.5|972.5|973.5|972.5|972.6|971.6|6
1695183600000|2023-09-20 04:20:00|973.8|972.8|973.5|972.5|974|973|973.4|972.4|8
1695183900000|2023-09-20 04:25:00|973.4|972.4|973.6|972.6|973.6|972.6|973.1|972.1|5
1695184200000|2023-09-20 04:30:00|973.5|972.5|974.8|973.8|974.9|973.9|973.5|972.5|28
1695184500000|2023-09-20 04:35:00|974.6|973.6|977.3|976.3|977.9|976.9|974.6|973.6|54
1695184800000|2023-09-20 04:40:00|977.4|976.4|977.4|976.4|977.9|976.9|976.9|975.9|13
1695185100000|2023-09-20 04:45:00|977.1|976.1|978.3|977.3|978.6|977.6|976.9|975.9|30
1695185400000|2023-09-20 04:50:00|978.1|977.1|978.3|977.3|978.8|977.8|977.9|976.9|9
1695185700000|2023-09-20 04:55:00|978.1|977.1|978.8|977.8|979|978|978.1|977.1|9
1695186000000|2023-09-20 05:00:00|978.5|977.5|977.8|976.8|978.8|977.8|977.6|976.6|13
1695186300000|2023-09-20 05:05:00|977.6|976.6|977.8|976.8|978.4|977.4|977.4|976.4|8
1695186600000|2023-09-20 05:10:00|977.5|976.5|978.5|977.5|978.8|977.8|977.3|976.3|20
1695186900000|2023-09-20 05:15:00|978.3|977.3|976.8|975.8|978.5|977.5|976.5|975.5|59
1695187200000|2023-09-20 05:20:00|976.5|975.5|977.3|976.3|977.4|976.4|976.3|975.3|8
1695187500000|2023-09-20 05:25:00|977.1|976.1|976.5|975.5|977.3|976.3|976.1|975.1|15
1695187800000|2023-09-20 05:30:00|976.4|975.4|977.4|976.4|977.4|976.4|976.1|975.1|9
1695188100000|2023-09-20 05:35:00|977.5|976.5|979.5|978.5|979.8|978.8|977.5|976.5|56
1695188400000|2023-09-20 05:40:00|979.4|978.4|978.3|977.3|980.3|979.3|978|977|36
1695188700000|2023-09-20 05:45:00|978|977|974.5|973.5|978.3|977.3|974.1|973.1|124
1695189000000|2023-09-20 05:50:00|974.4|973.4|973.5|972.5|974.5|973.5|973.3|972.3|126
1695189300000|2023-09-20 05:55:00|973.6|972.6|972.6|971.6|974.5|973.5|972.6|971.6|97
1695189600000|2023-09-20 06:00:00|972.8|971.8|976.5|975.5|976.6|975.6|972.6|971.6|151
1695189900000|2023-09-20 06:05:00|976.4|975.4|976.8|975.8|977|976|975.6|974.6|71
1695190200000|2023-09-20 06:10:00|976.4|975.4|977.3|976.3|978.4|977.4|976.4|975.4|102
1695190500000|2023-09-20 06:15:00|977.4|976.4|975.8|974.8|977.6|976.6|975.8|974.8|60
1695190800000|2023-09-20 06:20:00|975.6|974.6|977|976|977.1|976.1|975.3|974.3|49
1695191100000|2023-09-20 06:25:00|976.9|975.9|978.5|977.5|978.9|977.9|976.3|975.3|145
1695191400000|2023-09-20 06:30:00|978.6|977.6|979.9|978.9|980.1|979.1|978.1|977.1|138
1695191700000|2023-09-20 06:35:00|979.8|978.8|977.3|976.3|979.9|978.9|977|976|78
1695192000000|2023-09-20 06:40:00|977.4|976.4|976.9|975.9|978.4|977.4|976.9|975.9|65
1695192300000|2023-09-20 06:45:00|977.3|976.3|977.5|976.5|978.3|977.3|977|976|33
1695192600000|2023-09-20 06:50:00|977.4|976.4|975.9|974.9|977.6|976.6|975.5|974.5|115
1695192900000|2023-09-20 06:55:00|975.6|974.6|975.8|974.8|976.5|975.5|975.4|974.4|142
1695193200000|2023-09-20 07:00:00|975.9|974.9|978.4|977.4|978.6|977.6|975|974|282
1695193500000|2023-09-20 07:05:00|978.5|977.5|977.5|976.5|978.6|977.6|976.6|975.6|123
1695193800000|2023-09-20 07:10:00|977.6|976.6|977.6|976.6|978.3|977.3|976.1|975.1|441
1695194100000|2023-09-20 07:15:00|977.5|976.5|977.9|976.9|978.3|977.3|976.9|975.9|131
1695194400000|2023-09-20 07:20:00|978.1|977.1|974.3|973.3|978.1|977.1|973.6|972.6|276
1695194700000|2023-09-20 07:25:00|974.1|973.1|975|974|975.4|974.4|973.6|972.6|238
1695195000000|2023-09-20 07:30:00|974.9|973.9|972.9|971.9|975.5|974.5|972.6|971.6|518
1695195300000|2023-09-20 07:35:00|973|972|971.1|970.1|973|972|971|970|331
1695195600000|2023-09-20 07:40:00|971.3|970.3|975.8|974.8|976.8|975.8|971.1|970.1|524
1695195900000|2023-09-20 07:45:00|975.9|974.9|974.4|973.4|976|975|973.1|972.1|268
1695196200000|2023-09-20 07:50:00|974.3|973.3|975.3|974.3|975.9|974.9|973.9|972.9|442
1695196500000|2023-09-20 07:55:00|975.4|974.4|975.5|974.5|975.8|974.8|974.4|973.4|180
1695196800000|2023-09-20 08:00:00|975.6|974.6|969.5|968.5|975.6|974.6|969.4|968.4|1322
1695197100000|2023-09-20 08:05:00|969.6|968.6|966.5|965.5|970.6|969.6|966.5|965.5|2171
1695197400000|2023-09-20 08:10:00|966.6|965.6|964.9|963.9|966.6|965.6|964.5|963.5|909
1695197700000|2023-09-20 08:15:00|965.1|964.1|965.1|964.1|966.3|965.3|964.4|963.4|775
1695198000000|2023-09-20 08:20:00|964.6|963.6|964.4|963.4|965.9|964.9|963.4|962.4|745
1695198300000|2023-09-20 08:25:00|964.5|963.5|966.1|965.1|966.4|965.4|963|962|776
1695198600000|2023-09-20 08:30:00|966|965|965.4|964.4|967.1|966.1|965.1|964.1|1199
1695198900000|2023-09-20 08:35:00|965.5|964.5|961.1|960.1|966.6|965.6|961|960|803
1695199200000|2023-09-20 08:40:00|961.3|960.3|958.8|957.8|961.8|960.8|958|957|831
1695199500000|2023-09-20 08:45:00|958.6|957.6|964.5|963.5|965.5|964.5|958.6|957.6|909
1695199800000|2023-09-20 08:50:00|965|964|960.3|959.3|965.3|964.3|959.8|958.8|840
1695200100000|2023-09-20 08:55:00|960.5|959.5|962.3|961.3|962.4|961.4|960.1|959.1|412
1695200400000|2023-09-20 09:00:00|962.4|961.4|963.1|962.1|963.5|962.5|960.5|959.5|681
1695200700000|2023-09-20 09:05:00|963.3|962.3|964|963|964|963|962.4|961.4|336
1695201000000|2023-09-20 09:10:00|963.9|962.9|965.1|964.1|965.1|964.1|963.4|962.4|243
1695201300000|2023-09-20 09:15:00|965.3|964.3|966.4|965.4|966.5|965.5|964.8|963.8|323
1695201600000|2023-09-20 09:20:00|966.3|965.3|962.6|961.6|966.4|965.4|962.5|961.5|677
1695201900000|2023-09-20 09:25:00|962.5|961.5|964|963|964|963|961.6|960.6|506
1695202200000|2023-09-20 09:30:00|963.9|962.9|962.3|961.3|963.9|962.9|961.6|960.6|409
1695202500000|2023-09-20 09:35:00|962.4|961.4|961|960|962.5|961.5|961|960|87
1695202800000|2023-09-20 09:40:00|960.9|959.9|961.4|960.4|961.6|960.6|960.4|959.4|275
1695203100000|2023-09-20 09:45:00|961.1|960.1|963.1|962.1|963.1|962.1|960.6|959.6|391
1695203400000|2023-09-20 09:50:00|963|962|962.4|961.4|963.8|962.8|961.1|960.1|631
1695203700000|2023-09-20 09:55:00|962.3|961.3|961.1|960.1|962.3|961.3|960.1|959.1|893
1695204000000|2023-09-20 10:00:00|961|960|963.1|962.1|964.4|963.4|961|960|656
1695204300000|2023-09-20 10:05:00|963|962|963.3|962.3|964.1|963.1|962.8|961.8|290
1695204600000|2023-09-20 10:10:00|963.1|962.1|962.4|961.4|963.1|962.1|961.5|960.5|557
1695204900000|2023-09-20 10:15:00|962.3|961.3|964.9|963.9|965.6|964.6|961.9|960.9|655
1695205200000|2023-09-20 10:20:00|964.8|963.8|965.5|964.5|967|966|964.8|963.8|535
1695205500000|2023-09-20 10:25:00|965.3|964.3|966|965|966.5|965.5|965|964|145
1695205800000|2023-09-20 10:30:00|965.9|964.9|966.8|965.8|967.3|966.3|965.9|964.9|132
1695206100000|2023-09-20 10:35:00|966.6|965.6|965.6|964.6|966.6|965.6|965.3|964.3|222
1695206400000|2023-09-20 10:40:00|965.8|964.8|965.6|964.6|965.9|964.9|964.9|963.9|77
1695206700000|2023-09-20 10:45:00|965.5|964.5|967.3|966.3|967.4|966.4|965.1|964.1|396
1695207000000|2023-09-20 10:50:00|967.1|966.1|969.1|968.1|969.1|968.1|966.6|965.6|398
1695207300000|2023-09-20 10:55:00|969.3|968.3|968.6|967.6|969.4|968.4|968.1|967.1|196
1695207600000|2023-09-20 11:00:00|968.4|967.4|968.6|967.6|968.9|967.9|967.3|966.3|322
1695207900000|2023-09-20 11:05:00|968.9|967.9|968.9|967.9|969.6|968.6|968.9|967.9|60
1695208200000|2023-09-20 11:10:00|969.1|968.1|969.6|968.6|969.8|968.8|968.6|967.6|158
1695208500000|2023-09-20 11:15:00|969.8|968.8|969.4|968.4|969.9|968.9|968.9|967.9|166
1695208800000|2023-09-20 11:20:00|969.5|968.5|969.8|968.8|969.9|968.9|969|968|90
1695209100000|2023-09-20 11:25:00|969.6|968.6|969.5|968.5|969.9|968.9|969.1|968.1|222
1695209400000|2023-09-20 11:30:00|969.4|968.4|967|966|969.5|968.5|966.4|965.4|205
1695209700000|2023-09-20 11:35:00|967.3|966.3|967|966|967.4|966.4|965.9|964.9|153
1695210000000|2023-09-20 11:40:00|967.1|966.1|968.4|967.4|968.6|967.6|966.4|965.4|72
1695210300000|2023-09-20 11:45:00|968.5|967.5|967.4|966.4|968.8|967.8|967.4|966.4|154
1695210600000|2023-09-20 11:50:00|967.1|966.1|966|965|967.1|966.1|965.1|964.1|109
1695210900000|2023-09-20 11:55:00|965.9|964.9|966.1|965.1|966.1|965.1|964.9|963.9|191
1695211200000|2023-09-20 12:00:00|966.3|965.3|965|964|966.3|965.3|964.3|963.3|300
1695211500000|2023-09-20 12:05:00|964.9|963.9|963.3|962.3|964.9|963.9|962.6|961.6|173
1695211800000|2023-09-20 12:10:00|963.4|962.4|963.3|962.3|964.4|963.4|962.8|961.8|276
1695212100000|2023-09-20 12:15:00|963.4|962.4|964.5|963.5|964.9|963.9|962.6|961.6|223
1695212400000|2023-09-20 12:20:00|964.6|963.6|963.8|962.8|965|964|963.1|962.1|304
1695212700000|2023-09-20 12:25:00|963.9|962.9|963.3|962.3|964.5|963.5|963.3|962.3|86
1695213000000|2023-09-20 12:30:00|963.4|962.4|963.4|962.4|965.1|964.1|963|962|192
1695213300000|2023-09-20 12:35:00|963.6|962.6|963.6|962.6|963.6|962.6|962.8|961.8|226
1695213600000|2023-09-20 12:40:00|963.4|962.4|959.4|958.4|963.4|962.4|959.1|958.1|1924
1695213900000|2023-09-20 12:45:00|959.3|958.3|959.3|958.3|960.5|959.5|958.1|957.1|968
1695214200000|2023-09-20 12:50:00|959.1|958.1|961.1|960.1|962.1|961.1|959.1|958.1|337
1695214500000|2023-09-20 12:55:00|960.9|959.9|960.5|959.5|961.4|960.4|960.1|959.1|242
1695214800000|2023-09-20 13:00:00|960.6|959.6|960.1|959.1|961.4|960.4|959.1|958.1|488
1695215100000|2023-09-20 13:05:00|960|959|957.8|956.8|960|959|957.6|956.6|1017
1695215400000|2023-09-20 13:10:00|957.6|956.6|958.6|957.6|959.4|958.4|957.6|956.6|744
1695215700000|2023-09-20 13:15:00|958.4|957.4|957.9|956.9|958.8|957.8|957|956|472
1695216000000|2023-09-20 13:20:00|957.8|956.8|957.4|956.4|958|957|956.4|955.4|708
1695216300000|2023-09-20 13:25:00|957.5|956.5|957.4|956.4|958.1|957.1|956.4|955.4|477
1695216600000|2023-09-20 13:30:00|957.3|956.3|958.6|957.6|959.8|958.8|954.6|953.6|2969
1695216900000|2023-09-20 13:35:00|958.8|957.8|957.9|956.9|960.1|959.1|957.4|956.4|888
1695217200000|2023-09-20 13:40:00|957.8|956.8|961.9|960.9|962.1|961.1|957.8|956.8|650
1695217500000|2023-09-20 13:45:00|962.1|961.1|958|957|962.3|961.3|957.4|956.4|1438
1695217800000|2023-09-20 13:50:00|958.1|957.1|957.8|956.8|958.5|957.5|954.9|953.9|1437
1695218100000|2023-09-20 13:55:00|957.6|956.6|958.1|957.1|960.3|959.3|957.3|956.3|481
1695218400000|2023-09-20 14:00:00|958.4|957.4|963.4|962.4|963.4|962.4|958.4|957.4|875
1695218700000|2023-09-20 14:05:00|963.3|962.3|965.4|964.4|965.6|964.6|962.1|961.1|984
1695219000000|2023-09-20 14:10:00|965.3|964.3|966.6|965.6|967.1|966.1|964.4|963.4|598
1695219300000|2023-09-20 14:15:00|966.8|965.8|965.9|964.9|967.3|966.3|965.1|964.1|477
1695219600000|2023-09-20 14:20:00|965.8|964.8|963.9|962.9|965.9|964.9|963.6|962.6|652
1695219900000|2023-09-20 14:25:00|964|963|966.9|963.9|966.9|965.4|964|963|635
1695220200000|2023-09-20 14:30:00|967.5|964.5|971.9|970.9|973.4|972.4|966.4|964.5|3448
1695220500000|2023-09-20 14:35:00|972|971|967|966|972|971|966.9|965.9|985
1695220800000|2023-09-20 14:40:00|966.6|965.6|969.4|968.4|971|970|966.4|965.4|710
1695221100000|2023-09-20 14:45:00|969|968|968.4|967.4|971.1|970.1|967.9|966.9|512
1695221400000|2023-09-20 14:50:00|968.3|967.3|967.5|966.5|970|969|966.6|965.6|467
1695221700000|2023-09-20 14:55:00|967.4|966.4|966.4|965.4|968.9|967.9|965.6|964.6|1135
1695222000000|2023-09-20 15:00:00|966.3|965.3|965|964|967.9|966.9|964.3|963.3|1110
1695222300000|2023-09-20 15:05:00|965.1|964.1|966.5|965.5|967.9|966.9|965.1|964.1|404
1695222600000|2023-09-20 15:10:00|966.6|965.6|970.4|969.4|971.6|970.6|966.6|965.6|915
1695222900000|2023-09-20 15:15:00|970.5|969.5|967.9|966.9|970.6|969.6|967.1|966.1|745
1695223200000|2023-09-20 15:20:00|967.6|966.6|967.1|966.1|969.6|968.6|966.6|965.6|955
1695223500000|2023-09-20 15:25:00|966.9|965.9|963.1|962.1|967.3|966.3|962.5|961.5|2788
1695223800000|2023-09-20 15:30:00|963|962|963.9|962.9|964.4|963.4|961.6|960.6|876
1695224100000|2023-09-20 15:35:00|963.8|962.8|965.6|964.6|966.6|965.6|963.8|962.8|459
1695224400000|2023-09-20 15:40:00|965.5|964.5|967.4|966.4|968.4|967.4|965.4|964.4|987
1695224700000|2023-09-20 15:45:00|967.6|966.6|964.6|963.6|968|967|964.6|963.6|709
1695225000000|2023-09-20 15:50:00|964.8|963.8|964.9|963.9|965.5|964.5|962.6|961.6|334
1695225300000|2023-09-20 15:55:00|964.8|963.8|964.1|963.1|964.9|963.9|963.4|962.4|565
1695225600000|2023-09-20 16:00:00|963.9|962.9|965.1|964.1|966|965|963.9|962.9|325
1695225900000|2023-09-20 16:05:00|964.9|963.9|964.6|963.6|965|964|963.1|962.1|579
1695226200000|2023-09-20 16:10:00|964.5|963.5|963.5|962.5|965|964|963|962|253
1695226500000|2023-09-20 16:15:00|963.6|962.6|963.5|962.5|963.6|962.6|962.1|961.1|123
1695226800000|2023-09-20 16:20:00|963.6|962.6|965|964|965.1|964.1|962.5|961.5|191
1695227100000|2023-09-20 16:25:00|965.1|964.1|966|965|966.6|965.6|964.9|963.9|329
1695227400000|2023-09-20 16:30:00|965.9|964.9|967.5|966.5|967.9|966.9|965.6|964.6|121
1695227700000|2023-09-20 16:35:00|967.6|966.6|970.8|969.8|970.9|969.9|966.8|965.8|883
1695228000000|2023-09-20 16:40:00|970.9|969.9|971.1|970.1|971.4|970.4|968.9|967.9|729
1695228300000|2023-09-20 16:45:00|971.4|970.4|971.6|970.6|972.4|971.4|970.3|969.3|594
1695228600000|2023-09-20 16:50:00|971.8|970.8|970.9|969.9|971.9|970.9|970.4|969.4|413
1695228900000|2023-09-20 16:55:00|971.1|970.1|970.4|969.4|972|971|969.5|968.5|369
1695229200000|2023-09-20 17:00:00|970.3|969.3|968.9|967.9|970.5|969.5|967.6|966.6|357
1695229500000|2023-09-20 17:05:00|968.8|967.8|968.9|967.9|969.1|968.1|968|967|128
1695229800000|2023-09-20 17:10:00|969|968|966.4|965.4|969.3|968.3|966.3|965.3|155
1695230100000|2023-09-20 17:15:00|966.3|965.3|967.6|966.6|968.4|967.4|966|965|119
1695230400000|2023-09-20 17:20:00|967.5|966.5|967.9|966.9|968.8|967.8|967|966|236
1695230700000|2023-09-20 17:25:00|967.5|966.5|964.4|963.4|967.8|966.8|964.3|963.3|207
1695231000000|2023-09-20 17:30:00|964.3|963.3|962.4|961.4|965|964|962|961|359
1695231300000|2023-09-20 17:35:00|962.1|961.1|963.4|962.4|964.9|963.9|961.8|960.8|276
1695231600000|2023-09-20 17:40:00|963.5|962.5|962.6|961.6|965.1|964.1|962.6|961.6|397
1695231900000|2023-09-20 17:45:00|962.9|961.9|961.9|960.9|963.1|962.1|961.9|960.9|289
1695232200000|2023-09-20 17:50:00|961.6|960.6|960.8|959.8|962.9|961.9|960.3|959.3|337
1695232500000|2023-09-20 17:55:00|960.6|959.6|961.6|960.6|961.6|960.6|960.4|959.4|248
1695232800000|2023-09-20 18:00:00|962.4|959.4|962.4|961.4|962.4|961.4|958.8|957.8|196
1695233100000|2023-09-20 18:05:00|962.3|961.3|962|961|963.4|962.4|960.3|959.3|147
1695233400000|2023-09-20 18:10:00|961.9|960.9|963.1|962.1|963.6|962.6|961|960|87
1695233700000|2023-09-20 18:15:00|963.3|962.3|962.1|961.1|964.3|963.3|962|961|222
1695234000000|2023-09-20 18:20:00|962|961|962.4|961.4|963.5|962.5|960.9|959.9|170
1695234300000|2023-09-20 18:25:00|962.3|961.3|963.1|962.1|965.4|964.4|962.1|961.1|521
1695234600000|2023-09-20 18:30:00|963|962|962.5|961.5|963|962|961.6|960.6|121
1695234900000|2023-09-20 18:35:00|962.6|961.6|962.9|961.9|963.5|962.5|962.3|961.3|53
1695235200000|2023-09-20 18:40:00|963|962|963|962|963.6|962.6|962.6|961.6|66
1695235500000|2023-09-20 18:45:00|963.1|962.1|963.9|962.9|964.3|963.3|963|962|32
1695235800000|2023-09-20 18:50:00|964|963|963.8|962.8|964.1|963.1|963.6|962.6|21
1695236100000|2023-09-20 18:55:00|963.6|962.6|963.8|962.8|964.1|963.1|963.6|962.6|2
1695236400000|2023-09-20 19:00:00|963.6|962.6|962.4|961.4|963.9|962.9|962|961|17
1695236700000|2023-09-20 19:05:00|962.3|961.3|963|962|963.6|962.6|962|961|39
1695237000000|2023-09-20 19:10:00|962.9|961.9|962.6|961.6|963.4|962.4|962.5|961.5|10
1695237300000|2023-09-20 19:15:00|962.8|961.8|961.6|960.6|962.9|961.9|961.4|960.4|14
1695237600000|2023-09-20 19:20:00|961.8|960.8|962.4|961.4|962.6|961.6|961.4|960.4|16
1695237900000|2023-09-20 19:25:00|962.3|961.3|962|961|962.5|961.5|961.8|960.8|7
1695238200000|2023-09-20 19:30:00|962.1|961.1|962.3|961.3|962.8|961.8|961.6|960.6|55
1695238500000|2023-09-20 19:35:00|962.1|961.1|961.4|960.4|962.3|961.3|961.4|960.4|7
1695238800000|2023-09-20 19:40:00|961.5|960.5|961.6|960.6|962|961|961.4|960.4|3
1695239100000|2023-09-20 19:45:00|961.5|960.5|961.8|960.8|962|961|961.3|960.3|4
1695239400000|2023-09-20 19:50:00|961.6|960.6|960.3|959.3|961.6|960.6|960|959|29
1695239700000|2023-09-20 19:55:00|960|959|960.3|959.3|960.4|959.4|959.5|958.5|100
1695240000000|2023-09-20 20:00:00|960.1|959.1|960.5|959.5|960.6|959.6|959.8|958.8|10
1695240300000|2023-09-20 20:05:00|960.4|959.4|960|959|960.4|959.4|959.9|958.9|11
1695240600000|2023-09-20 20:10:00|959.9|958.9|960|959|960.1|959.1|959.6|958.6|7
1695240900000|2023-09-20 20:15:00|959.8|958.8|960.5|959.5|960.9|959.9|959.6|958.6|241
1695241200000|2023-09-20 20:20:00|960.4|959.4|960.9|959.9|960.9|959.9|960.3|959.3|5
1695241500000|2023-09-20 20:25:00|960.6|959.6|961.4|960.4|961.6|960.6|960.5|959.5|314
1695241800000|2023-09-20 20:30:00|961.1|960.1|961|960|961.3|960.3|960.9|959.9|4
1695242100000|2023-09-20 20:35:00|960.9|959.9|961.3|960.3|961.4|960.4|960.9|959.9|2
1695242400000|2023-09-20 20:40:00|961.4|960.4|961|960|961.6|960.6|961|960|9
1695242700000|2023-09-20 20:45:00|960.9|959.9|960.5|959.5|961|960|960.5|959.5|10
1695243000000|2023-09-20 20:50:00|960.4|959.4|960.8|959.8|960.8|959.8|960.4|959.4|16
1695243300000|2023-09-20 20:55:00|960.5|959.5|960.8|959.8|961|960|960.4|959.4|68
1695243600000|2023-09-20 21:00:00|960.5|959.5|962.5|959.5|962.5|959.5|960.5|958.6|0
1695244200000|2023-09-20 21:10:00|962.4|959.4|962.4|959.4|962.4|959.4|962.4|959.4|3
1695244500000|2023-09-20 21:15:00|||||||||25
1695245100000|2023-09-20 21:25:00|962.5|959.5|962.3|959.3|962.5|959.5|962.3|959.3|0
1695245400000|2023-09-20 21:30:00|||||||||3
1695245700000|2023-09-20 21:35:00|962.4|959.4|962.1|959.1|963.1|961.6|962.1|959.1|2
1695258000000|2023-09-21 01:00:00|960.5|959.5|959.5|958.5|960.8|959.8|959.4|958.4|8
1695258300000|2023-09-21 01:05:00|959.6|958.6|958.8|957.8|959.8|958.8|958.4|957.4|23
1695258600000|2023-09-21 01:10:00|959|958|959.3|958.3|959.4|958.4|958.9|957.9|1
1695258900000|2023-09-21 01:15:00|959.1|958.1|960|959|960.1|959.1|958.8|957.8|5
1695259200000|2023-09-21 01:20:00|959.9|958.9|960.9|959.9|961|960|959.8|958.8|4
1695259500000|2023-09-21 01:25:00|960.8|959.8|960.8|959.8|961|960|960.5|959.5|0
1695259800000|2023-09-21 01:30:00|960.6|959.6|960.5|959.5|961|960|960.4|959.4|4
1695260100000|2023-09-21 01:35:00|960.6|959.6|960.6|959.6|960.6|959.6|960.1|959.1|1
1695260400000|2023-09-21 01:40:00|960.5|959.5|960.6|959.6|960.9|959.9|960.4|959.4|0
1695260700000|2023-09-21 01:45:00|960.8|959.8|960.1|959.1|960.8|959.8|960.1|959.1|4
1695261000000|2023-09-21 01:50:00|960|959|959.5|958.5|960.1|959.1|959.5|958.5|1
1695261300000|2023-09-21 01:55:00|959.4|958.4|959.8|958.8|959.8|958.8|959.4|958.4|4
1695261600000|2023-09-21 02:00:00|960|959|959.8|958.8|960.4|959.4|959.8|958.8|2
1695261900000|2023-09-21 02:05:00|959.9|958.9|959.8|958.8|959.9|958.9|959.8|958.8|0
1695262200000|2023-09-21 02:10:00|959.6|958.6|960.9|959.9|961|960|959.4|958.4|29
1695262500000|2023-09-21 02:15:00|960.6|959.6|960.5|959.5|961|960|960.5|959.5|9
1695262800000|2023-09-21 02:20:00|960.4|959.4|960|959|960.8|959.8|959.8|958.8|12
1695263100000|2023-09-21 02:25:00|959.9|958.9|959.5|958.5|960|959|959.5|958.5|0
1695263400000|2023-09-21 02:30:00|959.4|958.4|959|958|960|959|958.9|957.9|31
1695263700000|2023-09-21 02:35:00|959.1|958.1|958.8|957.8|959.1|958.1|958|957|16
1695264000000|2023-09-21 02:40:00|958.9|957.9|958.3|957.3|959.1|958.1|958.3|957.3|2
1695264300000|2023-09-21 02:45:00|958.1|957.1|958|957|958.3|957.3|957.8|956.8|10
1695264600000|2023-09-21 02:50:00|958.3|957.3|958|957|958.3|957.3|957.9|956.9|0
1695265200000|2023-09-21 03:00:00|957.8|956.8|958|957|958|957|957.6|956.6|6
1695265500000|2023-09-21 03:05:00|957.9|956.9|957.8|956.8|958.3|957.3|957.6|956.6|3
1695265800000|2023-09-21 03:10:00|957.6|956.6|957.6|956.6|958|957|957.5|956.5|6
1695266100000|2023-09-21 03:15:00|957.5|956.5|959|958|959.6|958.6|957.4|956.4|221
1695266400000|2023-09-21 03:20:00|959.1|958.1|959.8|958.8|959.9|958.9|959.1|958.1|38
1695266700000|2023-09-21 03:25:00|959.6|958.6|961|960|961.4|960.4|959.5|958.5|70
1695267000000|2023-09-21 03:30:00|961.1|960.1|960.8|959.8|961.1|960.1|960.8|959.8|13
1695267300000|2023-09-21 03:35:00|960.5|959.5|961|960|961|960|960.5|959.5|0
1695267600000|2023-09-21 03:40:00|961.8|960.8|960.8|959.8|961.8|960.8|960.8|959.8|5
1695267900000|2023-09-21 03:45:00|961|960|960.8|959.8|961|960|960.8|959.8|2
1695268200000|2023-09-21 03:50:00|960.9|959.9|960.8|959.8|960.9|959.9|960.8|959.8|0
1695268500000|2023-09-21 03:55:00|960.6|959.6|960.8|959.8|960.8|959.8|960.6|959.6|0
1695268800000|2023-09-21 04:00:00|961|960|960.9|959.9|961.3|960.3|960.9|959.9|0
1695269100000|2023-09-21 04:05:00|961|960|960.8|959.8|961|960|960.6|959.6|2
1695269400000|2023-09-21 04:10:00|960.6|959.6|960.8|959.8|960.8|959.8|960.6|959.6|1
1695269700000|2023-09-21 04:15:00|960.6|959.6|961|960|961.1|960.1|960.6|959.6|0
1695270000000|2023-09-21 04:20:00|960.9|959.9|961.5|960.5|961.6|960.6|960.9|959.9|8
1695270300000|2023-09-21 04:25:00|962|961|961.3|960.3|962|961|961.1|960.1|29
1695270600000|2023-09-21 04:30:00|961.5|960.5|961.8|960.8|962.3|961.3|961.5|960.5|5
1695270900000|2023-09-21 04:35:00|961.6|960.6|962|961|962|961|961.6|960.6|0
1695271200000|2023-09-21 04:40:00|961.9|960.9|961.4|960.4|962.1|961.1|961.3|960.3|4
1695271500000|2023-09-21 04:45:00|961.5|960.5|961.4|960.4|961.8|960.8|961.3|960.3|0
1695271800000|2023-09-21 04:50:00|961.9|960.9|962|961|962.1|961.1|961.9|960.9|14
1695272100000|2023-09-21 04:55:00|961.9|960.9|962|961|962.1|961.1|961.8|960.8|0
1695272400000|2023-09-21 05:00:00|961.9|960.9|962|961|962.3|961.3|961.9|960.9|8
1695272700000|2023-09-21 05:05:00|961.8|960.8|962|961|962|961|961.8|960.8|0
1695273000000|2023-09-21 05:10:00|962.1|961.1|962.8|961.8|962.9|961.9|962|961|11
1695273300000|2023-09-21 05:15:00|962.6|961.6|962.1|961.1|962.6|961.6|962|961|3
1695273600000|2023-09-21 05:20:00|962|961|961.1|960.1|962.1|961.1|961.1|960.1|7
1695273900000|2023-09-21 05:25:00|961.3|960.3|961.1|960.1|961.3|960.3|961.1|960.1|5
1695274200000|2023-09-21 05:30:00|961.3|960.3|961.5|960.5|962.6|961.6|961.3|960.3|14
1695274500000|2023-09-21 05:35:00|961.4|960.4|961.8|960.8|961.8|960.8|961.3|960.3|3
1695274800000|2023-09-21 05:40:00|961.6|960.6|962|961|962|961|961.4|960.4|2
1695275100000|2023-09-21 05:45:00|961.9|960.9|962|961|962|961|961.8|960.8|2
1695275400000|2023-09-21 05:50:00|961.9|960.9|961.6|960.6|962|961|961.6|960.6|3
1695275700000|2023-09-21 05:55:00|961.5|960.5|961|960|961.5|960.5|960.6|959.6|22
1695276000000|2023-09-21 06:00:00|960.9|959.9|960.3|959.3|960.9|959.9|960.1|959.1|20
1695276300000|2023-09-21 06:05:00|960.1|959.1|960.8|959.8|961.4|960.4|960.1|959.1|28
1695276600000|2023-09-21 06:10:00|960.9|959.9|962|961|962|961|960.8|959.8|141
1695276900000|2023-09-21 06:15:00|961.9|960.9|961.6|960.6|962.3|961.3|961.4|960.4|18
1695277200000|2023-09-21 06:20:00|961.8|960.8|962.4|961.4|962.6|961.6|961.5|960.5|241
1695277500000|2023-09-21 06:25:00|962.5|961.5|962.9|961.9|963.5|962.5|962.3|961.3|80
1695277800000|2023-09-21 06:30:00|963|962|962.4|961.4|963.4|962.4|962|961|124
1695278100000|2023-09-21 06:35:00|962.3|961.3|962|961|962.3|961.3|960.4|959.4|139
1695278400000|2023-09-21 06:40:00|961.9|960.9|960.8|959.8|961.9|960.9|960.6|959.6|293
1695278700000|2023-09-21 06:45:00|960.6|959.6|961|960|961.3|960.3|960.4|959.4|19
1695279000000|2023-09-21 06:50:00|961.1|960.1|961.4|960.4|962|961|959.9|958.9|266
1695279300000|2023-09-21 06:55:00|962.1|961.1|963.3|962.3|963.4|962.4|961.8|960.8|449
1695279600000|2023-09-21 07:00:00|963.1|962.1|964.4|963.4|964.4|963.4|963.1|962.1|413
1695279900000|2023-09-21 07:05:00|964.3|963.3|964.8|963.8|964.8|963.8|963.6|962.6|197
1695280200000|2023-09-21 07:10:00|964.9|963.9|965.9|964.9|965.9|964.9|964.6|963.6|473
1695280500000|2023-09-21 07:15:00|965.8|964.8|965.4|964.4|965.9|964.9|965.1|964.1|323
1695280800000|2023-09-21 07:20:00|965.6|964.6|966.9|965.9|967.4|966.4|965.6|964.6|178
1695281100000|2023-09-21 07:25:00|966.8|965.8|966.9|965.9|967.1|966.1|966.6|965.6|163
1695281400000|2023-09-21 07:30:00|967|966|967.9|966.9|967.9|966.9|966.9|965.9|728
1695281700000|2023-09-21 07:35:00|967.6|966.6|968.9|967.9|970.1|969.1|967.6|966.6|604
1695282000000|2023-09-21 07:40:00|969.1|968.1|966.6|965.6|969.1|968.1|966.5|965.5|331
1695282300000|2023-09-21 07:45:00|966.8|965.8|966.6|965.6|967.4|966.4|964.9|963.9|494
1695282600000|2023-09-21 07:50:00|966.5|965.5|967.5|966.5|968.3|967.3|966.1|965.1|264
1695282900000|2023-09-21 07:55:00|967.4|966.4|967.4|966.4|967.9|966.9|966.9|965.9|144
1695283200000|2023-09-21 08:00:00|966.9|965.9|964.6|963.6|967.4|966.4|964.5|963.5|1036
1695283500000|2023-09-21 08:05:00|964.8|963.8|968|967|968.1|967.1|964.6|963.6|486
1695283800000|2023-09-21 08:10:00|967.9|966.9|970|969|970.4|969.4|967.6|966.6|932
1695284100000|2023-09-21 08:15:00|968.9|967.9|969.9|968.9|970.1|969.1|968.5|967.5|322
1695284400000|2023-09-21 08:20:00|970.1|969.1|969.4|968.4|970.4|969.4|968.6|967.6|764
1695284700000|2023-09-21 08:25:00|969.3|968.3|968.1|967.1|970.3|969.3|966.6|965.6|1291
1695285000000|2023-09-21 08:30:00|968.4|967.4|969.9|968.9|970.4|969.4|967.4|966.4|1017
1695285300000|2023-09-21 08:35:00|970|969|967.1|966.1|970|969|967|966|565
1695285600000|2023-09-21 08:40:00|966.9|965.9|968.5|967.5|968.8|967.8|966.8|965.8|336
1695285900000|2023-09-21 08:45:00|968.8|967.8|967.6|966.6|969.1|968.1|967.6|966.6|340
1695286200000|2023-09-21 08:50:00|967.4|966.4|969.1|968.1|969.1|968.1|967.4|966.4|141
1695286500000|2023-09-21 08:55:00|969.4|968.4|970.1|969.1|970.9|969.9|969.3|968.3|505
1695286800000|2023-09-21 09:00:00|970.3|969.3|970.9|969.9|971.4|970.4|969.9|968.9|315
1695287100000|2023-09-21 09:05:00|971|970|970.9|969.9|971.1|970.1|969.1|968.1|360
1695287400000|2023-09-21 09:10:00|971|970|970.4|969.4|971.6|970.6|970.4|969.4|305
1695287700000|2023-09-21 09:15:00|970.6|969.6|972|971|972|971|970.4|969.4|217
1695288000000|2023-09-21 09:20:00|971.9|970.9|971.5|970.5|972.4|971.4|971.4|970.4|209
1695288300000|2023-09-21 09:25:00|971.4|970.4|971.4|970.4|972.3|971.3|971|970|116
1695288600000|2023-09-21 09:30:00|971.3|970.3|970.3|969.3|971.3|970.3|969.9|968.9|272
1695288900000|2023-09-21 09:35:00|970.1|969.1|970.3|969.3|970.4|969.4|969.6|968.6|123
1695289200000|2023-09-21 09:40:00|970.1|969.1|969.3|968.3|970.4|969.4|969.1|968.1|216
1695289500000|2023-09-21 09:45:00|969.4|968.4|970.1|969.1|970.4|969.4|969.1|968.1|94
1695289800000|2023-09-21 09:50:00|970|969|969.4|968.4|970.1|969.1|969.4|968.4|184
1695290100000|2023-09-21 09:55:00|969.5|968.5|969.6|968.6|970.4|969.4|969.4|968.4|210
1695290400000|2023-09-21 10:00:00|969.9|968.9|971.3|970.3|971.6|970.6|969.9|968.9|179
1695290700000|2023-09-21 10:05:00|971.1|970.1|970.5|969.5|971.1|970.1|970|969|82
1695291000000|2023-09-21 10:10:00|970.4|969.4|970.3|969.3|970.5|969.5|969.1|968.1|166
1695291300000|2023-09-21 10:15:00|970.1|969.1|970.5|969.5|970.8|969.8|970|969|180
1695291600000|2023-09-21 10:20:00|970.9|969.9|970.1|969.1|971|970|970.1|969.1|153
1695291900000|2023-09-21 10:25:00|970.3|969.3|971.1|970.1|971.4|970.4|970.1|969.1|42
1695292200000|2023-09-21 10:30:00|971.3|970.3|969.9|968.9|971.4|970.4|969.5|968.5|107
1695292500000|2023-09-21 10:35:00|969.8|968.8|970.3|969.3|970.5|969.5|969.6|968.6|32
1695292800000|2023-09-21 10:40:00|970.1|969.1|971.9|970.9|971.9|970.9|970.1|969.1|98
1695293100000|2023-09-21 10:45:00|971.8|970.8|972.5|971.5|972.8|971.8|971|970|235
1695293400000|2023-09-21 10:50:00|972.6|971.6|971.6|970.6|972.6|971.6|970.9|969.9|124
1695293700000|2023-09-21 10:55:00|971.5|970.5|972|971|972.1|971.1|970.8|969.8|112
1695294000000|2023-09-21 11:00:00|971.9|970.9|976.4|975.4|976.4|975.4|971.8|970.8|1993
1695294300000|2023-09-21 11:05:00|976.3|975.3|981.9|980.9|982|981|975.9|974.9|1399
1695294600000|2023-09-21 11:10:00|981.8|980.8|985.3|984.3|985.6|984.6|981.6|980.6|1316
1695294900000|2023-09-21 11:15:00|985|984|982|981|985|984|980.9|979.9|1021
1695295200000|2023-09-21 11:20:00|982.1|981.1|979.8|978.8|982.4|981.4|978.9|977.9|1139
1695295500000|2023-09-21 11:25:00|979.6|978.6|978.9|977.9|980.4|979.4|977.6|976.6|916
1695295800000|2023-09-21 11:30:00|978.8|977.8|977.1|976.1|978.8|977.8|976.4|975.4|874
1695296100000|2023-09-21 11:35:00|977.3|976.3|976.4|975.4|978.1|977.1|976|975|413
1695296400000|2023-09-21 11:40:00|976.5|975.5|980.1|979.1|980.4|979.4|976.5|975.5|875
1695296700000|2023-09-21 11:45:00|980.4|979.4|978.8|977.8|980.4|979.4|978.4|977.4|519
1695297000000|2023-09-21 11:50:00|978.6|977.6|980|979|980.1|979.1|977.9|976.9|416
1695297300000|2023-09-21 11:55:00|979.9|978.9|981.9|980.9|981.9|980.9|978.1|977.1|1071
1695297600000|2023-09-21 12:00:00|982.3|981.3|983.1|982.1|984|983|981.6|980.6|920
1695297900000|2023-09-21 12:05:00|983|982|983.5|982.5|985.3|984.3|981.6|980.6|846
1695298200000|2023-09-21 12:10:00|983.3|982.3|989.5|988.5|989.5|988.5|983.3|982.3|1987
1695298500000|2023-09-21 12:15:00|989.6|988.6|998.1|997.1|999.1|998.1|989.3|988.3|4369
1695298800000|2023-09-21 12:20:00|997.6|996.6|996.4|995.4|1001.1|1000.1|995.4|994.4|3173
1695299100000|2023-09-21 12:25:00|996.6|995.6|992.9|991.9|996.9|995.9|991|990|903
1695299400000|2023-09-21 12:30:00|992.8|991.8|995|994|995.3|994.3|991.5|990.5|1242
1695299700000|2023-09-21 12:35:00|994.9|993.9|994.6|993.6|995.4|994.4|992.9|991.9|821
1695300000000|2023-09-21 12:40:00|994.9|993.9|997.5|996.5|997.9|996.9|993|992|1764
1695300300000|2023-09-21 12:45:00|997.6|996.6|993.6|992.6|998.1|997.1|993.6|992.6|884
1695300600000|2023-09-21 12:50:00|993.8|992.8|995.4|994.4|995.4|994.4|993.4|992.4|1049
1695300900000|2023-09-21 12:55:00|995.1|994.1|997.3|996.3|998.1|997.1|992.9|991.9|880
1695301200000|2023-09-21 13:00:00|997.6|996.6|1001.4|1000.4|1001.5|1000.5|996.5|995.5|1765
1695301500000|2023-09-21 13:05:00|1001.1|1000.1|1004.1|1003.1|1005.9|1004.9|1001.1|1000.1|2086
1695301800000|2023-09-21 13:10:00|1004.4|1003.4|1001.5|1000.5|1005.4|1004.4|1000.9|999.9|739
1695302100000|2023-09-21 13:15:00|1001.4|1000.4|1003.9|1002.9|1004|1003|1001|1000|564
1695302400000|2023-09-21 13:20:00|1004|1003|1003.5|1002.5|1004.1|1003.1|1001.4|1000.4|935
1695302700000|2023-09-21 13:25:00|1003.4|1002.4|1008.3|1007.3|1008.3|1007.3|1002.9|1001.9|1284
1695303000000|2023-09-21 13:30:00|1008.1|1007.1|1008.6|1007.6|1010.4|1009.4|1007.6|1006.6|1169
1695303300000|2023-09-21 13:35:00|1008.4|1007.4|1007.3|1006.3|1010.1|1009.1|1006.9|1005.9|1116
1695303600000|2023-09-21 13:40:00|1007.4|1006.4|1004.9|1003.9|1008.1|1007.1|1004.6|1003.6|1416
1695303900000|2023-09-21 13:45:00|1005|1004|1009.9|1008.9|1009.9|1008.9|1005|1004|1122
1695304200000|2023-09-21 13:50:00|1009.6|1008.6|1009.9|1008.9|1011.1|1010.1|1008.9|1007.9|1157
1695304500000|2023-09-21 13:55:00|1009.8|1008.8|1014.5|1013.5|1014.6|1013.6|1008.9|1007.9|1785
1695304800000|2023-09-21 14:00:00|1014.6|1013.6|1010.4|1009.4|1015.1|1014.1|1010.1|1009.1|1680
1695305100000|2023-09-21 14:05:00|1010.6|1009.6|1013.1|1012.1|1013.5|1012.5|1009.1|1008.1|1773
1695305400000|2023-09-21 14:10:00|1013.3|1012.3|1006|1005|1013.3|1012.3|1005.9|1004.9|1711
1695305700000|2023-09-21 14:15:00|1006.1|1005.1|1007.1|1006.1|1007.4|1006.4|1004.6|1003.6|1703
1695306000000|2023-09-21 14:20:00|1006.8|1005.8|1004.8|1003.8|1007.5|1006.5|1004.8|1003.8|789
1695306300000|2023-09-21 14:25:00|1004.6|1003.6|1002.9|1001.9|1004.9|1003.9|1000.9|999.9|2517
1695306600000|2023-09-21 14:30:00|1002.5|1001.5|1001|1000|1003.6|1002.6|1000.5|999.5|770
1695306900000|2023-09-21 14:35:00|1000.9|999.9|1003.5|1002.5|1003.9|1002.9|1000.3|999.3|1209
1695307200000|2023-09-21 14:40:00|1003.6|1002.6|1001.8|1000.8|1004.9|1003.9|1001.6|1000.6|637
1695307500000|2023-09-21 14:45:00|1001.6|1000.6|1000|999|1002.4|1001.4|999.4|998.4|1047
1695307800000|2023-09-21 14:50:00|999.9|998.9|1001.5|1000.5|1001.5|1000.5|998|997|1175
1695308100000|2023-09-21 14:55:00|1001.4|1000.4|999.4|998.4|1002.1|1001.1|999.4|998.4|1101
1695308400000|2023-09-21 15:00:00|999.1|998.1|1004|1003|1004.1|1003.1|999.1|998.1|706
1695308700000|2023-09-21 15:05:00|1004.1|1003.1|1004.1|1003.1|1007.5|1006.5|1003.6|1002.6|1848
1695309000000|2023-09-21 15:10:00|1004.3|1003.3|1008.1|1007.1|1008.3|1007.3|1003.4|1002.4|1112
1695309300000|2023-09-21 15:15:00|1008.3|1007.3|1010.6|1009.6|1010.8|1009.8|1007.6|1006.6|1790
1695309600000|2023-09-21 15:20:00|1010.9|1009.9|1006.3|1005.3|1011.1|1010.1|1005.8|1004.8|1400
1695309900000|2023-09-21 15:25:00|1006.1|1005.1|1006.9|1005.9|1008.4|1007.4|1005.6|1004.6|3173
1695310200000|2023-09-21 15:30:00|1007|1006|1001.6|1000.6|1007|1006|1001.6|1000.6|1732
1695310500000|2023-09-21 15:35:00|1001.8|1000.8|1000.9|999.9|1001.9|1000.9|999.9|998.9|690
1695310800000|2023-09-21 15:40:00|1000.8|999.8|998.3|997.3|1001.1|1000.1|998.1|997.1|968
1695311100000|2023-09-21 15:45:00|998.4|997.4|996.9|995.9|998.6|997.6|995.6|994.6|889
1695311400000|2023-09-21 15:50:00|996.6|995.6|992.4|991.4|996.6|995.6|992.4|991.4|597
1695311700000|2023-09-21 15:55:00|992.5|991.5|994.4|993.4|994.9|993.9|992.4|991.4|272
1695312000000|2023-09-21 16:00:00|994.5|993.5|994.9|993.9|995.6|994.6|993.6|992.6|348
1695312300000|2023-09-21 16:05:00|994.8|993.8|996.4|995.4|996.8|995.8|994.8|993.8|199
1695312600000|2023-09-21 16:10:00|996.6|995.6|996.8|995.8|997.4|996.4|995.8|994.8|178
1695312900000|2023-09-21 16:15:00|996.9|995.9|997.1|996.1|997.8|996.8|995.4|994.4|290
1695313200000|2023-09-21 16:20:00|997.3|996.3|995.6|994.6|997.3|996.3|995.5|994.5|356
1695313500000|2023-09-21 16:25:00|995.4|994.4|997.4|996.4|998|997|995.1|994.1|237
1695313800000|2023-09-21 16:30:00|997.3|996.3|994.8|993.8|997.6|996.6|994.5|993.5|193
1695314100000|2023-09-21 16:35:00|995|994|995.1|994.1|995.9|994.9|994.5|993.5|308
1695314400000|2023-09-21 16:40:00|995|994|993.6|992.6|995.4|994.4|992.9|991.9|194
1695314700000|2023-09-21 16:45:00|994|993|991.9|990.9|994|993|991.6|990.6|519
1695315000000|2023-09-21 16:50:00|991.8|990.8|990.6|989.6|992.1|991.1|989.9|988.9|528
1695315300000|2023-09-21 16:55:00|990.5|989.5|989.9|988.9|992|991|989.9|988.9|256
1695315600000|2023-09-21 17:00:00|990|989|988.5|987.5|990|989|987.5|986.5|189
1695315900000|2023-09-21 17:05:00|988.4|987.4|988.6|987.6|989.4|988.4|987.8|986.8|554
1695316200000|2023-09-21 17:10:00|988.8|987.8|989.8|988.8|989.8|988.8|987.9|986.9|141
1695316500000|2023-09-21 17:15:00|990|989|988.4|987.4|990.9|989.9|988.3|987.3|558
1695316800000|2023-09-21 17:20:00|988.3|987.3|986.1|985.1|988.4|987.4|985.6|984.6|963
1695317100000|2023-09-21 17:25:00|986.4|985.4|983.4|982.4|986.5|985.5|983.1|982.1|1066
1695317400000|2023-09-21 17:30:00|983.8|982.8|983.6|982.6|984.6|983.6|981.9|980.9|801
1695317700000|2023-09-21 17:35:00|983.5|982.5|985.6|984.6|986.3|985.3|982|981|847
1695318000000|2023-09-21 17:40:00|985.9|984.9|985|984|987.9|986.9|985|984|732
1695318300000|2023-09-21 17:45:00|984.9|983.9|983|982|985|984|982.1|981.1|643
1695318600000|2023-09-21 17:50:00|983.1|982.1|982.9|981.9|984.4|983.4|982.6|981.6|184
1695318900000|2023-09-21 17:55:00|983|982|983|982|983.6|982.6|981.9|980.9|481
1695319200000|2023-09-21 18:00:00|982.9|981.9|982.4|981.4|984.6|983.6|982.4|981.4|251
1695319500000|2023-09-21 18:05:00|982.3|981.3|981.3|980.3|982.5|981.5|981.1|980.1|597
1695319800000|2023-09-21 18:10:00|981.5|980.5|982.8|981.8|983.3|982.3|980.3|979.3|708
1695320100000|2023-09-21 18:15:00|982.9|981.9|983|982|983.8|982.8|982.1|981.1|336
1695320400000|2023-09-21 18:20:00|983.1|982.1|985|984|985.3|984.3|983|982|433
1695320700000|2023-09-21 18:25:00|985.1|984.1|984.1|983.1|985.4|984.4|982.9|981.9|852
1695321000000|2023-09-21 18:30:00|984.3|983.3|984.3|983.3|985|984|983.8|982.8|211
1695321300000|2023-09-21 18:35:00|984.4|983.4|984|983|985|984|983.8|982.8|301
1695321600000|2023-09-21 18:40:00|984.1|983.1|982.1|981.1|984.1|983.1|982.1|981.1|176
1695321900000|2023-09-21 18:45:00|982.3|981.3|981|980|982.6|981.6|980.6|979.6|239
1695322200000|2023-09-21 18:50:00|981.3|980.3|980.4|979.4|981.5|980.5|980.4|979.4|87
1695322500000|2023-09-21 18:55:00|980.3|979.3|981.6|980.6|981.6|980.6|979.4|978.4|306
1695322800000|2023-09-21 19:00:00|981.5|980.5|981.5|980.5|982.4|981.4|981.1|980.1|315
1695323100000|2023-09-21 19:05:00|981.6|980.6|983.4|982.4|983.6|982.6|981.5|980.5|207
1695323400000|2023-09-21 19:10:00|983.5|982.5|984.1|983.1|984.6|983.6|983.4|982.4|328
1695323700000|2023-09-21 19:15:00|984.3|983.3|983.5|982.5|984.6|983.6|983.4|982.4|310
1695324000000|2023-09-21 19:20:00|983.4|982.4|984.5|983.5|984.6|983.6|983.3|982.3|33
1695324300000|2023-09-21 19:25:00|984.6|983.6|984.5|983.5|984.6|983.6|984.1|983.1|72
1695324600000|2023-09-21 19:30:00|984.4|983.4|985|984|985|984|984|983|55
1695324900000|2023-09-21 19:35:00|984.9|983.9|984.4|983.4|985.1|984.1|984.4|983.4|38
1695325200000|2023-09-21 19:40:00|984.3|983.3|983.3|982.3|984.4|983.4|983.1|982.1|49
1695325500000|2023-09-21 19:45:00|983.5|982.5|982.8|981.8|983.5|982.5|982.8|981.8|79
1695325800000|2023-09-21 19:50:00|983.3|982.3|982.8|981.8|983.3|982.3|982.4|981.4|77
1695326100000|2023-09-21 19:55:00|982.6|981.6|982|981|982.8|981.8|981.9|980.9|44
1695326400000|2023-09-21 20:00:00|982.1|981.1|982.1|981.1|982.6|981.6|981.6|980.6|32
1695326700000|2023-09-21 20:05:00|981.9|980.9|982.1|981.1|982.4|981.4|981.9|980.9|5
1695327000000|2023-09-21 20:10:00|982.3|981.3|982.1|981.1|982.5|981.5|981.8|980.8|108
1695327300000|2023-09-21 20:15:00|982.4|981.4|982.6|981.6|982.8|981.8|982.4|981.4|62
1695327600000|2023-09-21 20:20:00|982.4|981.4|982.5|981.5|983|982|982.4|981.4|96
1695327900000|2023-09-21 20:25:00|982.3|981.3|982.9|981.9|983|982|982.3|981.3|18
1695328200000|2023-09-21 20:30:00|983.1|982.1|983.8|982.8|983.8|982.8|982.9|981.9|17
1695328500000|2023-09-21 20:35:00|983.5|982.5|983.8|982.8|983.8|982.8|983.4|982.4|7
1695328800000|2023-09-21 20:40:00|984|983|983.8|982.8|984|983|983.4|982.4|2
1695329100000|2023-09-21 20:45:00|983.6|982.6|984.5|983.5|984.6|983.6|983.6|982.6|16
1695329400000|2023-09-21 20:50:00|984.3|983.3|984.5|983.5|984.5|983.5|984.3|983.3|8
1695329700000|2023-09-21 20:55:00|984.4|983.4|983.3|982.3|984.5|983.5|982.6|981.6|63
1695330000000|2023-09-21 21:00:00|983.4|982.4|984.3|981.3|984.6|982.4|983.4|981.3|0
1695330600000|2023-09-21 21:10:00|984.1|981.1|984.9|981.9|984.9|982.8|983.8|981.1|0
1695330900000|2023-09-21 21:15:00|983.8|982.8|984.4|981.4|984.4|982.9|983.8|981.1|52
1695331200000|2023-09-21 21:20:00|||||||||59
1695331500000|2023-09-21 21:25:00|984.5|981.5|984.5|981.5|984.5|981.5|984.5|981.5|3
1695331800000|2023-09-21 21:30:00|||||||||4
1695332100000|2023-09-21 21:35:00|984.6|981.6|984.6|981.6|984.6|981.6|984.6|981.6|8
1695333300000|2023-09-21 21:55:00|984.8|981.8|984.8|981.8|984.8|981.8|984.8|981.8|0
1695344400000|2023-09-22 01:00:00|985.6|984.6|986.6|985.6|987|986|985.6|984.6|5
1695344700000|2023-09-22 01:05:00|986.3|985.3|986.3|985.3|986.8|985.8|986|985|9
1695345000000|2023-09-22 01:10:00|986.4|985.4|986.1|985.1|987|986|985.5|984.5|28
1695345300000|2023-09-22 01:15:00|986|985|986.8|985.8|986.8|985.8|985.6|984.6|12
1695345600000|2023-09-22 01:20:00|986.5|985.5|987.9|986.9|987.9|986.9|986.3|985.3|17
1695345900000|2023-09-22 01:25:00|988.1|987.1|988.3|987.3|988.4|987.4|987.9|986.9|25
1695346200000|2023-09-22 01:30:00|988.4|987.4|987.3|986.3|990.5|989.5|987.1|986.1|65
1695346500000|2023-09-22 01:35:00|987.4|986.4|987.8|986.8|988.6|987.6|987.4|986.4|17
1695346800000|2023-09-22 01:40:00|987.6|986.6|988|987|988.9|987.9|987.6|986.6|4
1695347100000|2023-09-22 01:45:00|987.9|986.9|989.4|988.4|989.6|988.6|987.9|986.9|8
1695347400000|2023-09-22 01:50:00|989.5|988.5|988.3|987.3|989.5|988.5|988.3|987.3|2
1695347700000|2023-09-22 01:55:00|988.5|987.5|989.1|988.1|989.1|988.1|988.5|987.5|0
1695348000000|2023-09-22 02:00:00|989.4|988.4|989.6|988.6|989.9|988.9|989.1|988.1|0
1695348300000|2023-09-22 02:05:00|989.8|988.8|990.1|989.1|990.4|989.4|989.6|988.6|0
1695348600000|2023-09-22 02:10:00|990.3|989.3|991.5|990.5|992.1|991.1|990.3|989.3|16
1695348900000|2023-09-22 02:15:00|991.6|990.6|991.4|990.4|991.8|990.8|991.1|990.1|24
1695349200000|2023-09-22 02:20:00|991.5|990.5|991.1|990.1|991.6|990.6|990.5|989.5|23
1695349500000|2023-09-22 02:25:00|991|990|991.5|990.5|991.8|990.8|991|990|2
1695349800000|2023-09-22 02:30:00|991.6|990.6|991|990|991.9|990.9|991|990|30
1695350100000|2023-09-22 02:35:00|990.9|989.9|991.4|990.4|991.4|990.4|990.3|989.3|19
1695350400000|2023-09-22 02:40:00|991.5|990.5|991.4|990.4|991.8|990.8|991|990|32
1695350700000|2023-09-22 02:45:00|991.8|990.8|992|991|992.3|991.3|991.6|990.6|15
1695351000000|2023-09-22 02:50:00|992.1|991.1|991.8|990.8|992.3|991.3|991.5|990.5|16
1695351300000|2023-09-22 02:55:00|993|992|991.9|990.9|993.1|992.1|991.9|990.9|168
1695351600000|2023-09-22 03:00:00|992.1|991.1|992.1|991.1|992.1|991.1|992.1|991.1|3
1695351900000|2023-09-22 03:05:00|992.4|991.4|992.3|991.3|992.5|991.5|992.3|991.3|0
1695352200000|2023-09-22 03:10:00|992.4|991.4|993.4|992.4|993.5|992.5|992.4|991.4|10
1695352500000|2023-09-22 03:15:00|993.6|992.6|995.3|994.3|995.3|994.3|993.6|992.6|25
1695352800000|2023-09-22 03:20:00|995.4|994.4|994.3|993.3|995.4|994.4|994.3|993.3|10
1695353100000|2023-09-22 03:25:00|994.8|993.8|994.3|993.3|994.9|993.9|994|993|14
1695353400000|2023-09-22 03:30:00|994.4|993.4|993.9|992.9|994.4|993.4|993.9|992.9|5
1695353700000|2023-09-22 03:35:00|993.8|992.8|993.4|992.4|993.8|992.8|993.3|992.3|12
1695354000000|2023-09-22 03:40:00|993.3|992.3|994.1|993.1|994.4|993.4|993.3|992.3|3
1695354300000|2023-09-22 03:45:00|994.4|993.4|993.8|992.8|994.4|993.4|993.8|992.8|10
1695354600000|2023-09-22 03:50:00|993.6|992.6|993.8|992.8|993.9|992.9|993.6|992.6|15
1695354900000|2023-09-22 03:55:00|993.9|992.9|994.1|993.1|994.1|993.1|993.8|992.8|0
1695355200000|2023-09-22 04:00:00|994|993|993.8|992.8|994.1|993.1|993.8|992.8|8
1695355500000|2023-09-22 04:05:00|993.9|992.9|993.9|992.9|994.3|993.3|993.8|992.8|2
1695355800000|2023-09-22 04:10:00|993.8|992.8|993.9|992.9|994|993|993.5|992.5|3
1695356400000|2023-09-22 04:20:00|994.4|993.4|994.8|993.8|994.8|993.8|994.4|993.4|17
1695356700000|2023-09-22 04:25:00|994.6|993.6|994.8|993.8|995|994|994.6|993.6|2
1695357000000|2023-09-22 04:30:00|994.6|993.6|994.3|993.3|994.6|993.6|994.3|993.3|0
1695357300000|2023-09-22 04:35:00|994.4|993.4|994.5|993.5|994.8|993.8|994.4|993.4|3
1695357600000|2023-09-22 04:40:00|994.6|993.6|994.5|993.5|994.9|993.9|994.5|993.5|3
1695357900000|2023-09-22 04:45:00|994.6|993.6|994.8|993.8|995.3|994.3|994.5|993.5|4
1695358200000|2023-09-22 04:50:00|994.6|993.6|995.3|994.3|995.4|994.4|994.6|993.6|14
1695358500000|2023-09-22 04:55:00|995.4|994.4|994.6|993.6|995.4|994.4|994.4|993.4|16
1695358800000|2023-09-22 05:00:00|994.8|993.8|994.5|993.5|994.9|993.9|994.3|993.3|19
1695359100000|2023-09-22 05:05:00|994.6|993.6|994.8|993.8|995.3|994.3|994.5|993.5|2
1695359400000|2023-09-22 05:10:00|994.9|993.9|994.9|993.9|995.1|994.1|994.8|993.8|0
1695359700000|2023-09-22 05:15:00|994.8|993.8|994.3|993.3|994.9|993.9|994.3|993.3|0
1695360000000|2023-09-22 05:20:00|994|993|995.1|994.1|995.5|994.5|994|993|6
1695360300000|2023-09-22 05:25:00|995|994|995.3|994.3|996|995|994.4|993.4|146
1695360600000|2023-09-22 05:30:00|995.4|994.4|995.3|994.3|995.8|994.8|995.1|994.1|0
1695360900000|2023-09-22 05:35:00|995|994|995|994|995.3|994.3|994.8|993.8|0
1695361200000|2023-09-22 05:40:00|994.9|993.9|995.8|994.8|995.8|994.8|994.9|993.9|35
1695361500000|2023-09-22 05:45:00|995.9|994.9|994.9|993.9|996.3|995.3|994.9|993.9|56
1695361800000|2023-09-22 05:50:00|995.1|994.1|995|994|995.6|994.6|995|994|15
1695362100000|2023-09-22 05:55:00|995.1|994.1|995.1|994.1|995.3|994.3|994.9|993.9|28
1695362400000|2023-09-22 06:00:00|995|994|994.8|993.8|995|994|993.6|992.6|108
1695362700000|2023-09-22 06:05:00|994.6|993.6|995|994|995.6|994.6|994.5|993.5|88
1695363000000|2023-09-22 06:10:00|995.1|994.1|994.6|993.6|995.1|994.1|994.6|993.6|49
1695363300000|2023-09-22 06:15:00|995.3|994.3|994.9|993.9|995.3|994.3|994.6|993.6|25
1695363600000|2023-09-22 06:20:00|994.8|993.8|994|993|995.3|994.3|994|993|54
1695363900000|2023-09-22 06:25:00|994.1|993.1|996.1|995.1|996.3|995.3|994.1|993.1|93
1695364200000|2023-09-22 06:30:00|996.3|995.3|995.5|994.5|996.8|995.8|993.8|992.8|149
1695364500000|2023-09-22 06:35:00|995.6|994.6|995|994|996.1|995.1|994.9|993.9|38
1695364800000|2023-09-22 06:40:00|995.1|994.1|994.5|993.5|995.5|994.5|993.8|992.8|69
1695365100000|2023-09-22 06:45:00|994.6|993.6|995.6|994.6|996|995|993|992|395
1695365400000|2023-09-22 06:50:00|995.8|994.8|997.1|996.1|997.5|996.5|995.5|994.5|144
1695365700000|2023-09-22 06:55:00|997|996|996.3|995.3|997.4|996.4|995.8|994.8|158
1695366000000|2023-09-22 07:00:00|996.1|995.1|994.9|993.9|996.4|995.4|994.4|993.4|157
1695366300000|2023-09-22 07:05:00|995|994|995|994|995.4|994.4|993|992|133
1695366600000|2023-09-22 07:10:00|994.9|993.9|995.1|994.1|995.4|994.4|993.9|992.9|115
1695366900000|2023-09-22 07:15:00|994.9|993.9|994.4|993.4|995.3|994.3|994.1|993.1|55
1695367200000|2023-09-22 07:20:00|994.3|993.3|992.5|991.5|994.6|993.6|991.5|990.5|148
1695367500000|2023-09-22 07:25:00|992.4|991.4|989.5|988.5|992.5|991.5|988.1|987.1|835
1695367800000|2023-09-22 07:30:00|990|989|988.5|987.5|990.4|989.4|988.1|987.1|376
1695368100000|2023-09-22 07:35:00|988.6|987.6|988.8|987.8|989.4|988.4|988.1|987.1|160
1695368400000|2023-09-22 07:40:00|988.9|987.9|989.4|988.4|989.4|988.4|988.1|987.1|194
1695368700000|2023-09-22 07:45:00|989.3|988.3|990|989|990.1|989.1|988.9|987.9|106
1695369000000|2023-09-22 07:50:00|990.1|989.1|989.9|988.9|990.9|989.9|989|988|139
1695369300000|2023-09-22 07:55:00|990|989|989.3|988.3|990.3|989.3|987.9|986.9|221
1695369600000|2023-09-22 08:00:00|989|988|987.3|986.3|989|988|987|986|243
1695369900000|2023-09-22 08:05:00|987.1|986.1|986.9|985.9|987.4|986.4|985.9|984.9|168
1695370200000|2023-09-22 08:10:00|986.8|985.8|986|985|986.9|985.9|985.6|984.6|241
1695370500000|2023-09-22 08:15:00|986.1|985.1|985.9|984.9|986.4|985.4|985.3|984.3|850
1695370800000|2023-09-22 08:20:00|986.3|985.3|987.8|986.8|989.4|988.4|985.9|984.9|620
1695371100000|2023-09-22 08:25:00|987.6|986.6|988.9|987.9|990|989|987|986|1244
1695371400000|2023-09-22 08:30:00|989|988|992.3|991.3|993.1|992.1|987.6|986.6|1526
1695371700000|2023-09-22 08:35:00|992.1|991.1|995.9|994.9|996.4|995.4|992.1|991.1|689
1695372000000|2023-09-22 08:40:00|996|995|994.8|993.8|996.3|995.3|994.1|993.1|337
1695372300000|2023-09-22 08:45:00|994.9|993.9|992|991|995.1|994.1|991.9|990.9|465
1695372600000|2023-09-22 08:50:00|991.9|990.9|993.8|992.8|993.9|992.9|991.3|990.3|318
1695372900000|2023-09-22 08:55:00|993.9|992.9|997.6|996.6|998.1|997.1|993.9|992.9|580
1695373200000|2023-09-22 09:00:00|997.4|996.4|994.8|993.8|997.5|996.5|994.6|993.6|397
1695373500000|2023-09-22 09:05:00|995|994|995|994|995.9|994.9|994.6|993.6|106
1695373800000|2023-09-22 09:10:00|994.9|993.9|996.8|995.8|997|996|994.3|993.3|210
1695374100000|2023-09-22 09:15:00|996.6|995.6|998|997|998.4|997.4|996.3|995.3|187
1695374400000|2023-09-22 09:20:00|997.9|996.9|998.1|997.1|999.1|998.1|997.3|996.3|189
1695374700000|2023-09-22 09:25:00|998.3|997.3|997.6|996.6|999|998|997|996|232
1695375000000|2023-09-22 09:30:00|997.5|996.5|998.1|997.1|998.4|997.4|996.4|995.4|275
1695375300000|2023-09-22 09:35:00|998|997|998.6|997.6|999.4|998.4|997.9|996.9|193
1695375600000|2023-09-22 09:40:00|998.5|997.5|998.6|997.6|999.1|998.1|998|997|123
1695375900000|2023-09-22 09:45:00|998.8|997.8|995.9|994.9|998.8|997.8|994.9|993.9|250
1695376200000|2023-09-22 09:50:00|996|995|998.3|997.3|998.3|997.3|995.3|994.3|82
1695376500000|2023-09-22 09:55:00|998.4|997.4|999.8|998.8|999.8|998.8|997.5|996.5|617
1695376800000|2023-09-22 10:00:00|999.9|998.9|1001.3|1000.3|1001.5|1000.5|999.4|998.4|216
1695377100000|2023-09-22 10:05:00|1000.9|999.9|1000.5|999.5|1001.8|1000.8|1000.1|999.1|184
1695377400000|2023-09-22 10:10:00|1000.8|999.8|1000.8|999.8|1001.4|1000.4|1000.3|999.3|202
1695377700000|2023-09-22 10:15:00|1000.6|999.6|1000.5|999.5|1000.6|999.6|998.9|997.9|323
1695378000000|2023-09-22 10:20:00|1000.4|999.4|1001.1|1000.1|1001.9|1000.9|1000.4|999.4|274
1695378300000|2023-09-22 10:25:00|1001.3|1000.3|1001.5|1000.5|1001.9|1000.9|1000.6|999.6|184
1695378600000|2023-09-22 10:30:00|1001.4|1000.4|1000.9|999.9|1001.8|1000.8|1000.8|999.8|97
1695378900000|2023-09-22 10:35:00|1001|1000|1000|999|1001.4|1000.4|999.4|998.4|454
1695379200000|2023-09-22 10:40:00|999.9|998.9|998.8|997.8|1000.1|999.1|998.4|997.4|176
1695379500000|2023-09-22 10:45:00|998.9|997.9|999.1|998.1|999.1|998.1|997.9|996.9|103
1695379800000|2023-09-22 10:50:00|999.3|998.3|998.6|997.6|999.3|998.3|998.4|997.4|680
1695380100000|2023-09-22 10:55:00|998.9|997.9|998.6|997.6|1000.3|999.3|997.9|996.9|555
1695380400000|2023-09-22 11:00:00|998.8|997.8|997.4|996.4|998.8|997.8|997.1|996.1|144
1695380700000|2023-09-22 11:05:00|997.6|996.6|997.9|996.9|998.3|997.3|996.9|995.9|235
1695381000000|2023-09-22 11:10:00|998|997|996.5|995.5|998|997|996.3|995.3|181
1695381300000|2023-09-22 11:15:00|996.4|995.4|995.6|994.6|996.9|995.9|995.5|994.5|389
1695381600000|2023-09-22 11:20:00|995.8|994.8|997.3|996.3|997.8|996.8|995.3|994.3|269
1695381900000|2023-09-22 11:25:00|997|996|998.4|997.4|998.4|997.4|997|996|71
1695382200000|2023-09-22 11:30:00|998.1|997.1|997.4|996.4|998.4|997.4|997.1|996.1|94
1695382500000|2023-09-22 11:35:00|997.1|996.1|996.1|995.1|997.4|996.4|995.4|994.4|143
1695382800000|2023-09-22 11:40:00|996|995|996.3|995.3|997.4|996.4|996|995|249
1695383100000|2023-09-22 11:45:00|996|995|994.5|993.5|996.1|995.1|994.4|993.4|249
1695383400000|2023-09-22 11:50:00|994.6|993.6|994.3|993.3|995.8|994.8|994.3|993.3|436
1695383700000|2023-09-22 11:55:00|994.1|993.1|993|992|994.3|993.3|992|991|399
1695384000000|2023-09-22 12:00:00|993.1|992.1|997.9|996.9|997.9|996.9|993.1|992.1|433
1695384300000|2023-09-22 12:05:00|997.8|996.8|994.9|993.9|997.9|996.9|994.8|993.8|134
1695384600000|2023-09-22 12:10:00|995|994|993.3|992.3|995|994|993.1|992.1|99
1695384900000|2023-09-22 12:15:00|993.1|992.1|994|993|994.1|993.1|992.6|991.6|248
1695385200000|2023-09-22 12:20:00|994.4|993.4|993.8|992.8|994.8|993.8|993.5|992.5|60
1695385500000|2023-09-22 12:25:00|993.6|992.6|991.3|990.3|993.8|992.8|991.3|990.3|598
1695385800000|2023-09-22 12:30:00|991.4|990.4|990|989|991.5|990.5|989.8|988.8|375
1695386100000|2023-09-22 12:35:00|989.9|988.9|989.3|988.3|990.3|989.3|989|988|265
1695386400000|2023-09-22 12:40:00|989.1|988.1|985.9|984.9|989.3|988.3|985.9|984.9|844
1695386700000|2023-09-22 12:45:00|985.8|984.8|986.6|985.6|986.6|985.6|984.9|983.9|757
1695387000000|2023-09-22 12:50:00|986.9|985.9|990.3|989.3|991.3|990.3|986.6|985.6|844
1695387300000|2023-09-22 12:55:00|990.5|989.5|991.8|990.8|993|992|990.5|989.5|449
1695387600000|2023-09-22 13:00:00|991.9|990.9|989.3|988.3|992.1|991.1|988|987|329
1695387900000|2023-09-22 13:05:00|989.1|988.1|991|990|991.3|990.3|987.9|986.9|221
1695388200000|2023-09-22 13:10:00|990.8|989.8|991.8|990.8|993.5|992.5|990.4|989.4|283
1695388500000|2023-09-22 13:15:00|991.5|990.5|990.4|989.4|991.6|990.6|989|988|208
1695388800000|2023-09-22 13:20:00|990.6|989.6|991.9|990.9|991.9|990.9|989.9|988.9|332
1695389100000|2023-09-22 13:25:00|991.8|990.8|990|989|992|991|989.6|988.6|387
1695389400000|2023-09-22 13:30:00|990.3|989.3|993|992|993.8|992.8|990|989|428
1695389700000|2023-09-22 13:35:00|992.9|991.9|993.8|992.8|994.5|993.5|991.8|990.8|190
1695390000000|2023-09-22 13:40:00|994|993|992.3|991.3|995.4|994.4|992.3|991.3|830
1695390300000|2023-09-22 13:45:00|992.1|991.1|994|993|994|993|991.1|990.1|133
1695390600000|2023-09-22 13:50:00|993.8|992.8|993.1|992.1|994.4|993.4|990.9|989.9|303
1695390900000|2023-09-22 13:55:00|993.3|992.3|993.3|992.3|993.5|992.5|992|991|360
1695391200000|2023-09-22 14:00:00|993.1|992.1|992|991|993.5|992.5|990.5|989.5|325
1695391500000|2023-09-22 14:05:00|992.3|991.3|991.3|990.3|993.1|992.1|990|989|488
1695391800000|2023-09-22 14:10:00|991.1|990.1|989.3|988.3|991.5|990.5|989.3|988.3|252
1695392100000|2023-09-22 14:15:00|989|988|989.8|988.8|990.5|989.5|988.6|987.6|565
1695392400000|2023-09-22 14:20:00|989.5|988.5|988.3|987.3|990.4|989.4|987|986|328
1695392700000|2023-09-22 14:25:00|988|987|988.1|987.1|988.6|987.6|985.1|984.1|583
1695393000000|2023-09-22 14:30:00|987.9|986.9|986.9|985.9|988.1|987.1|986.5|985.5|466
1695393300000|2023-09-22 14:35:00|987|986|986.9|985.9|988.1|987.1|985.8|984.8|647
1695393600000|2023-09-22 14:40:00|986.8|985.8|985|984|987|986|985|984|445
1695393900000|2023-09-22 14:45:00|984.9|983.9|982.9|981.9|985.4|984.4|982.8|981.8|577
1695394200000|2023-09-22 14:50:00|983|982|981.8|980.8|984.1|983.1|981.6|980.6|534
1695394500000|2023-09-22 14:55:00|981.9|980.9|979|978|982.1|981.1|979|978|591
1695394800000|2023-09-22 15:00:00|978.9|977.9|975.5|974.5|978.9|977.9|974.8|973.8|1126
1695395100000|2023-09-22 15:05:00|975.6|974.6|974.6|973.6|976|975|973.9|972.9|607
1695395400000|2023-09-22 15:10:00|974.5|973.5|982.4|981.4|983.1|982.1|974.5|973.5|1842
1695395700000|2023-09-22 15:15:00|982.6|981.6|980.9|979.9|983.1|982.1|980.9|979.9|768
1695396000000|2023-09-22 15:20:00|981.1|980.1|984.4|983.4|984.4|983.4|979.8|978.8|1039
1695396300000|2023-09-22 15:25:00|984.5|983.5|981.9|980.9|985.5|984.5|981.8|980.8|2957
1695396600000|2023-09-22 15:30:00|981.8|980.8|979.3|978.3|981.9|980.9|978.1|977.1|684
1695396900000|2023-09-22 15:35:00|979.1|978.1|978|977|979.6|978.6|977.6|976.6|275
1695397200000|2023-09-22 15:40:00|978.1|977.1|978.3|977.3|978.8|977.8|976.5|975.5|262
1695397500000|2023-09-22 15:45:00|978.1|977.1|978.5|977.5|979.5|978.5|977.9|976.9|799
1695397800000|2023-09-22 15:50:00|978.4|977.4|979.1|978.1|979.5|978.5|977|976|464
1695398100000|2023-09-22 15:55:00|978.8|977.8|978.8|977.8|979.5|978.5|977.9|976.9|421
1695398400000|2023-09-22 16:00:00|978.6|977.6|977.5|976.5|978.8|977.8|975.6|974.6|465
1695398700000|2023-09-22 16:05:00|977.6|976.6|975.6|974.6|977.8|976.8|975.6|974.6|190
1695399000000|2023-09-22 16:10:00|975.9|974.9|974.6|973.6|976.6|975.6|974.6|973.6|253
1695399300000|2023-09-22 16:15:00|974.5|973.5|974.8|973.8|975|974|973.8|972.8|75
1695399600000|2023-09-22 16:20:00|975|974|974.1|973.1|975|974|973.3|972.3|140
1695399900000|2023-09-22 16:25:00|974.5|973.5|974.6|973.6|975.1|974.1|973.8|972.8|214
1695400200000|2023-09-22 16:30:00|974.8|973.8|972.8|971.8|974.9|973.9|972.6|971.6|103
1695400500000|2023-09-22 16:35:00|972.9|971.9|973.4|972.4|973.5|972.5|972.4|971.4|150
1695400800000|2023-09-22 16:40:00|973.5|972.5|973.5|972.5|975.6|974.6|973.3|972.3|135
1695401100000|2023-09-22 16:45:00|973.6|972.6|974.1|973.1|975.4|974.4|973.6|972.6|103
1695401400000|2023-09-22 16:50:00|974|973|974.5|973.5|975.4|974.4|973.9|972.9|91
1695401700000|2023-09-22 16:55:00|974.4|973.4|975.8|974.8|975.9|974.9|974.3|973.3|190
1695402000000|2023-09-22 17:00:00|975.9|974.9|978|977|978.3|977.3|975.6|974.6|123
1695402300000|2023-09-22 17:05:00|978.1|977.1|978.3|977.3|979.3|978.3|977.6|976.6|78
1695402600000|2023-09-22 17:10:00|978.4|977.4|976.8|975.8|978.4|977.4|975.6|974.6|197
1695402900000|2023-09-22 17:15:00|976.6|975.6|975.9|974.9|976.8|975.8|975.5|974.5|58
1695403200000|2023-09-22 17:20:00|975.8|974.8|976.1|975.1|977|976|975.8|974.8|62
1695403500000|2023-09-22 17:25:00|976|975|973.8|972.8|977|976|973.8|972.8|158
1695403800000|2023-09-22 17:30:00|973.6|972.6|972.9|971.9|974|973|972.6|971.6|227
1695404100000|2023-09-22 17:35:00|972.6|971.6|972.1|971.1|973.6|972.6|971.9|970.9|275
1695404400000|2023-09-22 17:40:00|972|971|972.1|971.1|973.1|972.1|971.9|970.9|90
1695404700000|2023-09-22 17:45:00|972|971|971.8|970.8|972.3|971.3|971.4|970.4|205
1695405000000|2023-09-22 17:50:00|971.6|970.6|972|971|972.5|971.5|971|970|269
1695405300000|2023-09-22 17:55:00|971.9|970.9|972.5|971.5|973.1|972.1|971.1|970.1|270
1695405600000|2023-09-22 18:00:00|972.4|971.4|974.1|973.1|974.3|973.3|972.4|971.4|178
1695405900000|2023-09-22 18:05:00|974|973|973.5|972.5|974.8|973.8|971.8|970.8|172
1695406200000|2023-09-22 18:10:00|973.4|972.4|973|972|973.4|972.4|972.1|971.1|29
1695406500000|2023-09-22 18:15:00|973.3|972.3|973.3|972.3|973.8|972.8|971.5|970.5|116
1695406800000|2023-09-22 18:20:00|973.4|972.4|973.6|972.6|974.4|973.4|972.5|971.5|130
1695407100000|2023-09-22 18:25:00|973.8|972.8|972.1|971.1|974.5|973.5|971.3|970.3|652
1695407400000|2023-09-22 18:30:00|972.4|971.4|975.8|974.8|975.8|974.8|972.4|971.4|372
1695407700000|2023-09-22 18:35:00|975.6|974.6|978.8|977.8|979.4|978.4|975.5|974.5|521
1695408000000|2023-09-22 18:40:00|978.6|977.6|978.8|977.8|979.1|978.1|977.9|976.9|60
1695408300000|2023-09-22 18:45:00|979|978|978.9|977.9|979.9|978.9|978.6|977.6|109
1695408600000|2023-09-22 18:50:00|979|978|980.3|979.3|980.3|979.3|978.6|977.6|196
1695408900000|2023-09-22 18:55:00|980.1|979.1|979.8|978.8|980.4|979.4|979.6|978.6|17
1695409200000|2023-09-22 19:00:00|979.9|978.9|979.5|978.5|980.3|979.3|979.1|978.1|168
1695409500000|2023-09-22 19:05:00|979.6|978.6|979.4|978.4|980|979|979.3|978.3|7
1695409800000|2023-09-22 19:10:00|979.5|978.5|980|979|980.1|979.1|979.3|978.3|4
1695410100000|2023-09-22 19:15:00|980.1|979.1|980.1|979.1|980.4|979.4|979.8|978.8|34
1695410400000|2023-09-22 19:20:00|980|979|980.3|979.3|980.3|979.3|979.8|978.8|42
1695410700000|2023-09-22 19:25:00|980.1|979.1|979.8|978.8|980.3|979.3|979.8|978.8|6
1695411000000|2023-09-22 19:30:00|979.9|978.9|979.8|978.8|980|979|979.4|978.4|14
1695411300000|2023-09-22 19:35:00|980.1|979.1|980.5|979.5|980.5|979.5|980.1|979.1|17
1695411600000|2023-09-22 19:40:00|980.4|979.4|980.5|979.5|981.4|980.4|980.4|979.4|30
1695411900000|2023-09-22 19:45:00|980.4|979.4|980.1|979.1|980.8|979.8|979.9|978.9|30
1695412200000|2023-09-22 19:50:00|980|979|979.8|978.8|980|979|979.4|978.4|31
1695412500000|2023-09-22 19:55:00|979.9|978.9|980.3|979.3|980.8|979.8|979.8|978.8|21
1695412800000|2023-09-22 20:00:00|980.4|979.4|980.5|979.5|980.9|979.9|980.4|979.4|24
1695413100000|2023-09-22 20:05:00|980.6|979.6|980.8|979.8|981|980|980.5|979.5|2
1695413400000|2023-09-22 20:10:00|980.6|979.6|980.5|979.5|980.8|979.8|980.5|979.5|0
1695413700000|2023-09-22 20:15:00|980.3|979.3|980.5|979.5|980.5|979.5|980.3|979.3|1
1695414000000|2023-09-22 20:20:00|980.8|979.8|980.8|979.8|980.9|979.9|980.3|979.3|15
1695414300000|2023-09-22 20:25:00|980.6|979.6|981|980|981.1|980.1|980.6|979.6|5
1695414600000|2023-09-22 20:30:00|980.9|979.9|981|980|981|980|980.9|979.9|0
1695414900000|2023-09-22 20:35:00|980.9|979.9|981|980|981|980|980.8|979.8|49
1695415200000|2023-09-22 20:40:00|980.9|979.9|980.6|979.6|980.9|979.9|980.5|979.5|1
1695415500000|2023-09-22 20:45:00|981|980|981.9|980.9|982.1|981.1|981|980|43
1695415800000|2023-09-22 20:50:00|981.8|980.8|982.3|981.3|982.3|981.3|981.8|980.8|2
1695416100000|2023-09-22 20:55:00|982.4|981.4|984|981|984.4|982.4|982.3|981|12
1695603600000|2023-09-25 01:00:00|983.1|982.1|983.6|982.6|984|983|982.1|981.1|80
1695603900000|2023-09-25 01:05:00|983.8|982.8|985.1|984.1|986.1|985.1|983.4|982.4|117
1695604200000|2023-09-25 01:10:00|985.3|984.3|985.1|984.1|985.9|984.9|984.9|983.9|3
1695604500000|2023-09-25 01:15:00|985|984|985.1|984.1|985.1|984.1|983.8|982.8|6
1695604800000|2023-09-25 01:20:00|985|984|985|984|985.3|984.3|984.1|983.1|0
1695605100000|2023-09-25 01:25:00|984.9|983.9|984.6|983.6|984.9|983.9|984.3|983.3|0
1695605400000|2023-09-25 01:30:00|984.9|983.9|984.3|983.3|985.8|984.8|984|983|26
1695605700000|2023-09-25 01:35:00|984.4|983.4|984.9|983.9|985.3|984.3|984.3|983.3|2
1695606000000|2023-09-25 01:40:00|985|984|983.3|982.3|985|984|982.1|981.1|25
1695606300000|2023-09-25 01:45:00|983|982|982.5|981.5|983.3|982.3|982.5|981.5|0
1695606600000|2023-09-25 01:50:00|982.4|981.4|982.5|981.5|983.3|982.3|982.3|981.3|1
1695606900000|2023-09-25 01:55:00|982.4|981.4|982|981|982.6|981.6|981.9|980.9|11
1695607200000|2023-09-25 02:00:00|981.8|980.8|981.5|980.5|982|981|981.4|980.4|1
1695607500000|2023-09-25 02:05:00|981.8|980.8|981.8|980.8|982.5|981.5|981.5|980.5|0
1695607800000|2023-09-25 02:10:00|981.6|980.6|981.9|980.9|982.6|981.6|981.6|980.6|0
1695608100000|2023-09-25 02:15:00|981.8|980.8|982.5|981.5|982.6|981.6|981.8|980.8|13
1695608400000|2023-09-25 02:20:00|982.6|981.6|984.9|983.9|985.1|984.1|982.5|981.5|114
1695608700000|2023-09-25 02:25:00|984.8|983.8|985|984|985.1|984.1|984.6|983.6|3
1695609000000|2023-09-25 02:30:00|984.9|983.9|984|983|985|984|983.1|982.1|50
1695609300000|2023-09-25 02:35:00|984.3|983.3|984.9|983.9|985.1|984.1|984|983|56
1695609600000|2023-09-25 02:40:00|985|984|985.1|984.1|985.8|984.8|985|984|23
1695609900000|2023-09-25 02:45:00|984.9|983.9|984.8|983.8|984.9|983.9|984.5|983.5|26
1695610200000|2023-09-25 02:50:00|984.9|983.9|984.3|983.3|985|984|984|983|74
1695610500000|2023-09-25 02:55:00|984.4|983.4|984.5|983.5|984.5|983.5|983.8|982.8|5
1695610800000|2023-09-25 03:00:00|984.6|983.6|984.5|983.5|984.8|983.8|984.5|983.5|0
1695611100000|2023-09-25 03:05:00|984.6|983.6|984.5|983.5|984.8|983.8|983.8|982.8|2
1695611400000|2023-09-25 03:10:00|984.6|983.6|982.4|981.4|984.8|983.8|982.1|981.1|77
1695611700000|2023-09-25 03:15:00|982.3|981.3|980.8|979.8|982.3|981.3|980.8|979.8|14
1695612000000|2023-09-25 03:20:00|980.5|979.5|977.3|976.3|980.5|979.5|977.3|976.3|277
1695612300000|2023-09-25 03:25:00|977.4|976.4|976.8|975.8|977.8|976.8|975.6|974.6|98
1695612600000|2023-09-25 03:30:00|976.6|975.6|977|976|977.4|976.4|975.8|974.8|2
1695612900000|2023-09-25 03:35:00|976.8|975.8|978.1|977.1|978.5|977.5|976.8|975.8|38
1695613200000|2023-09-25 03:40:00|978.6|977.6|978.5|977.5|979|978|978.3|977.3|15
1695613500000|2023-09-25 03:45:00|978.4|977.4|978.4|977.4|978.8|977.8|978.4|977.4|0
1695613800000|2023-09-25 03:50:00|978.6|977.6|978.8|977.8|978.8|977.8|978.4|977.4|0
1695614100000|2023-09-25 03:55:00|978.6|977.6|979|978|979|978|977.8|976.8|5
1695614400000|2023-09-25 04:00:00|978.9|977.9|979.3|978.3|979.3|978.3|978.9|977.9|20
1695614700000|2023-09-25 04:05:00|980|979|979.6|978.6|980|979|978.8|977.8|17
1695615000000|2023-09-25 04:10:00|979.5|978.5|979|978|979.6|978.6|979|978|1
1695615300000|2023-09-25 04:15:00|979.5|978.5|979.3|978.3|980|979|978.8|977.8|5
1695615600000|2023-09-25 04:20:00|979.4|978.4|980|979|980|979|979|978|0
1695615900000|2023-09-25 04:25:00|979.9|978.9|980|979|980|979|979.9|978.9|1
1695616200000|2023-09-25 04:30:00|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|1
1695616500000|2023-09-25 04:35:00|980|979|981.3|980.3|981.3|980.3|979.9|978.9|2
1695616800000|2023-09-25 04:40:00|980.9|979.9|980.6|979.6|980.9|979.9|980.6|979.6|0
1695617100000|2023-09-25 04:45:00|980.8|979.8|981.4|980.4|981.4|980.4|979.4|978.4|7
1695617400000|2023-09-25 04:50:00|981.3|980.3|981.5|980.5|981.8|980.8|981.1|980.1|0
1695617700000|2023-09-25 04:55:00|981.4|980.4|981|980|981.6|980.6|981|980|0
1695618000000|2023-09-25 05:00:00|980.9|979.9|980.9|979.9|981.3|980.3|980.6|979.6|0
1695618300000|2023-09-25 05:05:00|980.8|979.8|981.1|980.1|981.1|980.1|980.5|979.5|0
1695618600000|2023-09-25 05:10:00|981|980|979.4|978.4|981|980|979|978|77
1695618900000|2023-09-25 05:15:00|979.5|978.5|980.8|979.8|981|980|979.5|978.5|1
1695619200000|2023-09-25 05:20:00|980.6|979.6|984.4|983.4|985|984|980.3|979.3|114
1695619500000|2023-09-25 05:25:00|984.3|983.3|985.3|984.3|985.4|984.4|984.1|983.1|25
1695619800000|2023-09-25 05:30:00|985|984|983.8|982.8|985|984|983.6|982.6|37
1695620100000|2023-09-25 05:35:00|981.9|980.9|981.6|980.6|982.5|981.5|981.6|980.6|9
1695620400000|2023-09-25 05:40:00|981.8|980.8|980.8|979.8|982|981|980.6|979.6|4
1695620700000|2023-09-25 05:45:00|980.9|979.9|981.9|980.9|982.3|981.3|980.8|979.8|11
1695621000000|2023-09-25 05:50:00|981.8|980.8|982.5|981.5|982.5|981.5|981.5|980.5|1
1695621300000|2023-09-25 05:55:00|982.8|981.8|983.6|982.6|984|983|982.5|981.5|7
1695621600000|2023-09-25 06:00:00|983.5|982.5|982.8|981.8|983.6|982.6|982.8|981.8|4
1695621900000|2023-09-25 06:05:00|983|982|984|983|984.1|983.1|982.9|981.9|13
1695622200000|2023-09-25 06:10:00|983.9|982.9|983|982|984|983|983|982|12
1695622500000|2023-09-25 06:15:00|982.9|981.9|982.8|981.8|982.9|981.9|982.3|981.3|15
1695622800000|2023-09-25 06:20:00|983.3|982.3|985.3|984.3|985.6|984.6|983.3|982.3|102
1695623100000|2023-09-25 06:25:00|985.4|984.4|983|982|985.4|984.4|982.9|981.9|56
1695623400000|2023-09-25 06:30:00|982.9|981.9|981.4|980.4|983|982|981.4|980.4|63
1695623700000|2023-09-25 06:35:00|980.9|979.9|981.1|980.1|981.8|980.8|980.6|979.6|19
1695624000000|2023-09-25 06:40:00|981|980|982|981|982.6|981.6|980.9|979.9|21
1695624300000|2023-09-25 06:45:00|981.5|980.5|982|981|982.4|981.4|981.3|980.3|12
1695624600000|2023-09-25 06:50:00|982.1|981.1|981.8|980.8|982.4|981.4|981.8|980.8|22
1695624900000|2023-09-25 06:55:00|981.9|980.9|982.4|981.4|982.4|981.4|981.8|980.8|5
1695625200000|2023-09-25 07:00:00|982.3|981.3|980.4|979.4|982.4|981.4|980.4|979.4|116
1695625500000|2023-09-25 07:05:00|980.5|979.5|980.6|979.6|981.3|980.3|980.5|979.5|23
1695625800000|2023-09-25 07:10:00|981|980|979|978|981|980|978.9|977.9|152
1695626100000|2023-09-25 07:15:00|978.9|977.9|980.3|979.3|980.5|979.5|978.8|977.8|825
1695626400000|2023-09-25 07:20:00|980.1|979.1|981.5|980.5|981.8|980.8|979.9|978.9|432
1695626700000|2023-09-25 07:25:00|981.4|980.4|980.1|979.1|981.4|980.4|979.3|978.3|508
1695627000000|2023-09-25 07:30:00|980|979|982.6|981.6|983.4|982.4|979.4|978.4|155
1695627300000|2023-09-25 07:35:00|982.9|981.9|984.6|983.6|985.4|984.4|982.4|981.4|136
1695627600000|2023-09-25 07:40:00|984.8|983.8|987.3|986.3|987.9|986.9|984.8|983.8|597
1695627900000|2023-09-25 07:45:00|987.4|986.4|986|985|987.9|986.9|986|985|119
1695628200000|2023-09-25 07:50:00|986.1|985.1|985.1|984.1|986.3|985.3|984.1|983.1|163
1695628500000|2023-09-25 07:55:00|985|984|987|986|987.4|986.4|984.6|983.6|186
1695628800000|2023-09-25 08:00:00|986.6|985.6|983.5|982.5|986.8|985.8|983.5|982.5|247
1695629100000|2023-09-25 08:05:00|984|983|982.9|981.9|985|984|982.5|981.5|100
1695629400000|2023-09-25 08:10:00|982.8|981.8|983.6|982.6|984.9|983.9|982.3|981.3|145
1695629700000|2023-09-25 08:15:00|983.5|982.5|983.4|982.4|984|983|982.6|981.6|197
1695630000000|2023-09-25 08:20:00|983|982|982.3|981.3|983.4|982.4|978.8|977.8|470
1695630300000|2023-09-25 08:25:00|982.1|981.1|982.1|981.1|982.5|981.5|978.9|977.9|743
1695630600000|2023-09-25 08:30:00|982|981|985.1|984.1|985.4|984.4|981|980|589
1695630900000|2023-09-25 08:35:00|984.9|983.9|981.5|980.5|985.3|984.3|980.3|979.3|338
1695631200000|2023-09-25 08:40:00|981.3|980.3|980.8|979.8|982.5|981.5|980.6|979.6|51
1695631500000|2023-09-25 08:45:00|980.6|979.6|979.5|978.5|981.3|980.3|979|978|1055
1695631800000|2023-09-25 08:50:00|979.6|978.6|979.8|978.8|980|979|978.1|977.1|889
1695632100000|2023-09-25 08:55:00|979.5|978.5|979.9|978.9|981.5|980.5|979.4|978.4|62
1695632400000|2023-09-25 09:00:00|979.5|978.5|978.4|977.4|979.6|978.6|977.6|976.6|191
1695632700000|2023-09-25 09:05:00|978.3|977.3|981|980|982.3|981.3|978.1|977.1|107
1695633000000|2023-09-25 09:10:00|981.3|980.3|981|980|981.8|980.8|980.3|979.3|27
1695633300000|2023-09-25 09:15:00|980.8|979.8|980.3|979.3|980.9|979.9|979.1|978.1|154
1695633600000|2023-09-25 09:20:00|980.1|979.1|981.3|980.3|981.5|980.5|980.1|979.1|56
1695633900000|2023-09-25 09:25:00|981|980|978.9|977.9|981|980|978|976.9|293
1695634200000|2023-09-25 09:30:00|979|978|978.5|977.5|980.3|979.3|978.5|977.5|52
1695634500000|2023-09-25 09:35:00|978.3|977.3|977.3|976.3|978.3|977.3|977.3|976.3|26
1695634800000|2023-09-25 09:40:00|977.4|976.4|973.3|972.3|977.4|976.4|972.9|971.9|577
1695635100000|2023-09-25 09:45:00|973|972|977.8|976.8|977.9|976.9|972.8|971.8|227
1695635400000|2023-09-25 09:50:00|977.9|976.9|977.6|976.6|978.9|977.9|977|976|113
1695635700000|2023-09-25 09:55:00|977.5|976.5|979|978|979.8|978.8|977.5|976.5|121
1695636000000|2023-09-25 10:00:00|978.9|977.9|977.8|976.8|979|978|976.8|975.8|50
1695636300000|2023-09-25 10:05:00|977.5|976.5|977.5|976.5|978.3|977.3|977|976|37
1695636600000|2023-09-25 10:10:00|977.6|976.6|977.3|976.3|978.1|977.1|977|976|30
1695636900000|2023-09-25 10:15:00|977.5|976.5|977.5|976.5|977.6|976.6|977|976|14
1695637200000|2023-09-25 10:20:00|977.3|976.3|976.8|975.8|977.8|976.8|976.6|975.6|59
1695637500000|2023-09-25 10:25:00|976.9|975.9|976.8|975.8|977|976|976.5|975.5|11
1695637800000|2023-09-25 10:30:00|976.9|975.9|976.9|975.9|977.1|976.1|976|975|204
1695638100000|2023-09-25 10:35:00|976.8|975.8|976|975|977|976|975.8|974.8|6
1695638400000|2023-09-25 10:40:00|975.9|974.9|975.5|974.5|976|975|974.6|973.6|110
1695638700000|2023-09-25 10:45:00|975.6|974.6|975.9|974.9|976.6|975.6|975.3|974.3|194
1695639000000|2023-09-25 10:50:00|975.8|974.8|976.3|975.3|976.5|975.5|975.3|974.3|104
1695639300000|2023-09-25 10:55:00|976.4|975.4|974.9|973.9|976.5|975.5|974.5|973.5|416
1695639600000|2023-09-25 11:00:00|975|974|974.4|973.4|975.5|974.5|974|973|153
1695639900000|2023-09-25 11:05:00|974.3|973.3|974.5|973.5|974.9|973.9|973.4|972.4|335
1695640200000|2023-09-25 11:10:00|974.6|973.6|975|974|975.4|974.4|974.6|973.6|68
1695640500000|2023-09-25 11:15:00|975.1|974.1|975|974|975.5|974.5|974.3|973.3|27
1695640800000|2023-09-25 11:20:00|975.1|974.1|975.8|974.8|975.8|974.8|974.8|973.8|37
1695641100000|2023-09-25 11:25:00|975.9|974.9|977.4|976.4|977.6|976.6|975.3|974.3|182
1695641400000|2023-09-25 11:30:00|977|976|976.3|975.3|977.3|976.3|976|975|41
1695641700000|2023-09-25 11:35:00|976.4|975.4|976.1|975.1|976.9|975.9|975.8|974.8|33
1695642000000|2023-09-25 11:40:00|976|975|974.1|973.1|976.1|975.1|973.8|972.8|369
1695642300000|2023-09-25 11:45:00|973.9|972.9|971.6|970.6|974|973|970.6|969.6|820
1695642600000|2023-09-25 11:50:00|971.4|970.4|973.3|972.3|973.9|972.9|971|970|560
1695642900000|2023-09-25 11:55:00|973.4|972.4|973.1|972.1|973.6|972.6|972.1|971.1|188
1695643200000|2023-09-25 12:00:00|973|972|974.5|973.5|975|974|972.5|971.5|70
1695643500000|2023-09-25 12:05:00|974.6|973.6|973.1|972.1|974.6|973.6|973.1|972.1|80
1695643800000|2023-09-25 12:10:00|973.3|972.3|972.4|971.4|973.8|972.8|972.1|971.1|231
1695644100000|2023-09-25 12:15:00|972.3|971.3|972.3|971.3|973|972|971.9|970.9|218
1695644400000|2023-09-25 12:20:00|972.1|971.1|968.6|967.6|972.3|971.3|968.6|967.6|381
1695644700000|2023-09-25 12:25:00|968.8|967.8|969.6|968.6|969.9|968.9|968.6|967.6|500
1695645000000|2023-09-25 12:30:00|969.3|968.3|967.1|966.1|969.4|968.4|967|966|621
1695645300000|2023-09-25 12:35:00|967.4|966.4|967.5|966.5|968.3|967.3|965.9|964.9|502
1695645600000|2023-09-25 12:40:00|967.6|966.6|966|965|968.3|967.3|965.9|964.9|472
1695645900000|2023-09-25 12:45:00|966.3|965.3|965.1|964.1|966.8|965.8|964.9|963.9|597
1695646200000|2023-09-25 12:50:00|965.6|964.6|968|967|968|967|964.8|963.8|306
1695646500000|2023-09-25 12:55:00|967.8|966.8|967.9|966.9|970.1|969.1|967.5|966.5|465
1695646800000|2023-09-25 13:00:00|968|967|969.6|968.6|970|969|966.8|965.8|342
1695647100000|2023-09-25 13:05:00|969.8|968.8|968.3|967.3|971.5|970.5|968.1|967.1|593
1695647400000|2023-09-25 13:10:00|968.1|967.1|968.3|967.3|969.9|968.9|967.8|966.8|457
1695647700000|2023-09-25 13:15:00|968|967|973|972|973.6|972.6|967.3|966.3|390
1695648000000|2023-09-25 13:20:00|973.1|972.1|969.8|968.8|973.1|972.1|969.3|968.3|145
1695648300000|2023-09-25 13:25:00|969.9|968.9|972|971|972.3|971.3|968.6|967.6|125
1695648600000|2023-09-25 13:30:00|972.1|971.1|968.3|967.3|972.4|971.4|967.5|966.5|122
1695648900000|2023-09-25 13:35:00|968|967|968|967|969.8|968.8|967.5|966.5|239
1695649200000|2023-09-25 13:40:00|967.9|966.9|967.4|966.4|968.6|967.6|966.1|965.1|218
1695649500000|2023-09-25 13:45:00|967.5|966.5|964.8|963.8|968.3|967.3|964.8|963.8|145
1695649800000|2023-09-25 13:50:00|964.6|963.6|966|965|966.9|965.9|964.6|963.6|382
1695650100000|2023-09-25 13:55:00|966.1|965.1|967.4|966.4|967.8|966.8|965.3|964.3|136
1695650400000|2023-09-25 14:00:00|967.3|966.3|965|964|967.4|966.4|964.6|963.6|311
1695650700000|2023-09-25 14:05:00|965.1|964.1|965.3|964.3|966.5|965.5|964.6|963.6|125
1695651000000|2023-09-25 14:10:00|965.4|964.4|970.3|969.3|970.8|969.8|965|964|316
1695651300000|2023-09-25 14:15:00|970.4|969.4|971.5|970.5|971.8|970.8|969.8|968.8|458
1695651600000|2023-09-25 14:20:00|971.6|970.6|969|968|971.9|970.9|969|968|199
1695651900000|2023-09-25 14:25:00|969.3|968.3|967|966|969.5|968.5|966.8|965.8|356
1695652200000|2023-09-25 14:30:00|966.9|965.9|969.6|968.6|969.6|968.6|966.8|965.8|245
1695652500000|2023-09-25 14:35:00|969.8|968.8|969.5|968.5|970.3|969.3|968.3|967.3|312
1695652800000|2023-09-25 14:40:00|969.3|968.3|968.3|967.3|969.5|968.5|966.8|965.8|545
1695653100000|2023-09-25 14:45:00|968.1|967.1|966.1|965.1|968.3|967.3|966|965|308
1695653400000|2023-09-25 14:50:00|965.8|964.8|964.4|963.4|966.9|965.9|964.4|963.4|940
1695653700000|2023-09-25 14:55:00|964.3|963.3|964.1|963.1|965.1|964.1|962.8|961.8|510
1695654000000|2023-09-25 15:00:00|964.3|963.3|962.8|961.8|964.3|963.3|960.8|959.8|652
1695654300000|2023-09-25 15:05:00|962.6|961.6|962.8|961.8|964.1|963.1|961.8|960.8|346
1695654600000|2023-09-25 15:10:00|962.6|961.6|965.1|964.1|965.4|964.4|962|961|285
1695654900000|2023-09-25 15:15:00|965|964|963|962|965.6|964.6|962.3|961.3|339
1695655200000|2023-09-25 15:20:00|962.6|961.6|964.4|963.4|965.5|964.5|962.6|961.6|472
1695655500000|2023-09-25 15:25:00|964.3|963.3|965.4|964.4|966.3|965.3|963.8|962.8|970
1695655800000|2023-09-25 15:30:00|965.3|964.3|963.9|962.9|965.4|964.4|962.6|961.6|476
1695656100000|2023-09-25 15:35:00|964|963|961.3|960.3|964.1|963.1|961.3|960.3|315
1695656400000|2023-09-25 15:40:00|961.1|960.1|961.3|960.3|962.4|961.4|960.6|959.6|791
1695656700000|2023-09-25 15:45:00|961.5|960.5|961.4|960.4|961.6|960.6|959.6|958.6|635
1695657000000|2023-09-25 15:50:00|961.5|960.5|962.3|961.3|963.3|962.3|961|960|198
1695657300000|2023-09-25 15:55:00|961.8|960.8|961.5|960.5|962.3|961.3|961|960|577
1695657600000|2023-09-25 16:00:00|961.8|960.8|963|962|963.5|962.5|961.4|960.4|435
1695657900000|2023-09-25 16:05:00|963.3|962.3|964.8|963.8|964.8|963.8|963.1|962.1|150
1695658200000|2023-09-25 16:10:00|964.6|963.6|966.8|965.8|967.1|966.1|964.6|963.6|250
1695658500000|2023-09-25 16:15:00|966.9|965.9|966.8|965.8|967.3|966.3|965.8|964.8|51
1695658800000|2023-09-25 16:20:00|966.6|965.6|966.3|965.3|967.4|966.4|966.1|965.1|190
1695659100000|2023-09-25 16:25:00|966.4|965.4|965.8|964.8|966.5|965.5|964.1|963.1|104
1695659400000|2023-09-25 16:30:00|966|965|964.9|963.9|966|965|964.6|963.6|231
1695659700000|2023-09-25 16:35:00|965|964|966.4|965.4|966.5|965.5|963.8|962.8|224
1695660000000|2023-09-25 16:40:00|966.5|965.5|965.8|964.8|967.3|966.3|965.5|964.5|245
1695660300000|2023-09-25 16:45:00|965.5|964.5|964|963|965.6|964.6|963.8|962.8|218
1695660600000|2023-09-25 16:50:00|964.1|963.1|963.6|962.6|964.1|963.1|962.8|961.8|90
1695660900000|2023-09-25 16:55:00|963.5|962.5|963.5|962.5|964.3|963.3|963|962|88
1695661200000|2023-09-25 17:00:00|963.4|962.4|963|962|963.5|962.5|962.5|961.5|98
1695661500000|2023-09-25 17:05:00|962.9|961.9|964.1|963.1|964.4|963.4|962.8|961.8|67
1695661800000|2023-09-25 17:10:00|964.3|963.3|964.6|963.6|965.1|964.1|963.9|962.9|337
1695662100000|2023-09-25 17:15:00|964.5|963.5|963.3|962.3|965.3|964.3|963|962|165
1695662400000|2023-09-25 17:20:00|963.4|962.4|961.8|960.8|963.4|962.4|961.6|960.6|104
1695662700000|2023-09-25 17:25:00|961.6|960.6|962.8|961.8|963.9|962.9|961.3|960.3|594
1695663000000|2023-09-25 17:30:00|962.6|961.6|961.8|960.8|962.8|961.8|961.6|960.6|187
1695663300000|2023-09-25 17:35:00|961.6|960.6|961.8|960.8|962.3|961.3|960.9|959.9|143
1695663600000|2023-09-25 17:40:00|961.6|960.6|961.5|960.5|961.8|960.8|960.3|959.3|272
1695663900000|2023-09-25 17:45:00|961.3|960.3|961|960|962|961|960.5|959.5|25
1695664200000|2023-09-25 17:50:00|960.8|959.8|961.8|960.8|962.3|961.3|960.5|959.5|37
1695664500000|2023-09-25 17:55:00|962|961|962.5|961.5|963|962|961.9|960.9|78
1695664800000|2023-09-25 18:00:00|962.4|961.4|961.5|960.5|963.3|962.3|960.5|959.5|224
1695665100000|2023-09-25 18:05:00|961.8|960.8|961.3|960.3|962.1|961.1|960.8|959.8|55
1695665400000|2023-09-25 18:10:00|961.1|960.1|962.4|961.4|962.8|961.8|961|960|67
1695665700000|2023-09-25 18:15:00|962.5|961.5|962.1|961.1|962.8|961.8|961.5|960.5|44
1695666000000|2023-09-25 18:20:00|962.3|961.3|963.5|962.5|964.3|963.3|962.1|961.1|136
1695666300000|2023-09-25 18:25:00|963.8|962.8|964.1|963.1|964.4|963.4|962.8|961.8|580
1695666600000|2023-09-25 18:30:00|964|963|963|962|964|963|962.8|961.8|230
1695666900000|2023-09-25 18:35:00|962.8|961.8|961.8|960.8|963|962|961.5|960.5|100
1695667200000|2023-09-25 18:40:00|961.6|960.6|962.1|961.1|962.5|961.5|961.4|960.4|56
1695667500000|2023-09-25 18:45:00|962.3|961.3|963|962|963|962|962.1|961.1|19
1695667800000|2023-09-25 18:50:00|963.1|962.1|963.1|962.1|963.9|962.9|962.6|961.6|147
1695668100000|2023-09-25 18:55:00|963.3|962.3|963.3|962.3|963.6|962.6|963|962|93
1695668400000|2023-09-25 19:00:00|963|962|962.6|961.6|963.3|962.3|962.3|961.3|0
1695668700000|2023-09-25 19:05:00|962.5|961.5|962|961|962.8|961.8|961.8|960.8|10
1695669000000|2023-09-25 19:10:00|962.1|961.1|961.8|960.8|962.1|961.1|961.8|960.8|0
1695669300000|2023-09-25 19:15:00|961.9|960.9|962.1|961.1|962.3|961.3|961.8|960.8|3
1695669600000|2023-09-25 19:20:00|962.3|961.3|962.3|961.3|962.6|961.6|962|961|2
1695669900000|2023-09-25 19:25:00|962|961|962.8|961.8|962.8|961.8|962|961|10
1695670200000|2023-09-25 19:30:00|962.6|961.6|963|962|963|962|962|961|235
1695670500000|2023-09-25 19:35:00|962.8|961.8|963|962|963.1|962.1|962.6|961.6|3
1695670800000|2023-09-25 19:40:00|963.1|962.1|962.6|961.6|963.1|962.1|962.3|961.3|86
1695671100000|2023-09-25 19:45:00|962.5|961.5|962.5|961.5|963|962|962.3|961.3|48
1695671400000|2023-09-25 19:50:00|962.6|961.6|963|962|963|962|962.5|961.5|4
1695671700000|2023-09-25 19:55:00|962.8|961.8|963.8|962.8|964|963|962.8|961.8|52
1695672000000|2023-09-25 20:00:00|963.6|962.6|964.3|963.3|964.6|963.6|963.6|962.6|38
1695672300000|2023-09-25 20:05:00|964.1|963.1|963.9|962.9|964.3|963.3|963.8|962.8|1
1695672600000|2023-09-25 20:10:00|963.8|962.8|964|963|964.3|963.3|963.5|962.5|98
1695672900000|2023-09-25 20:15:00|964.1|963.1|964.5|963.5|964.5|963.5|963.8|962.8|5
1695673200000|2023-09-25 20:20:00|964.6|963.6|964.5|963.5|964.6|963.6|964.3|963.3|4
1695673500000|2023-09-25 20:25:00|964.6|963.6|965|964|965.3|964.3|964.3|963.3|5
1695673800000|2023-09-25 20:30:00|964.9|963.9|964.5|963.5|965|964|964.3|963.3|7
1695674100000|2023-09-25 20:35:00|964.3|963.3|964.1|963.1|964.8|963.8|964|963|0
1695674400000|2023-09-25 20:40:00|964.3|963.3|964.5|963.5|964.6|963.6|964.1|963.1|0
1695674700000|2023-09-25 20:45:00|964.6|963.6|965.3|964.3|965.3|964.3|964.5|963.5|14
1695675000000|2023-09-25 20:50:00|965.1|964.1|965.4|964.4|965.8|964.8|965.1|964.1|13
1695675300000|2023-09-25 20:55:00|965.3|964.3|965.5|964.5|965.6|964.6|965.1|964.1|13
1695675600000|2023-09-25 21:00:00|966.6|963.6|966.6|963.6|966.6|963.6|966.6|963.6|0
1695690000000|2023-09-26 01:00:00|963.4|962.4|964.3|963.3|964.3|963.3|963.1|962.1|51
1695690300000|2023-09-26 01:05:00|964.4|963.4|965.1|964.1|965.3|964.3|964.4|963.4|20
1695690600000|2023-09-26 01:10:00|965.3|964.3|965.4|964.4|965.4|964.4|964.8|963.8|14
1695690900000|2023-09-26 01:15:00|965.3|964.3|966|965|966.1|965.1|964.8|963.8|60
1695691200000|2023-09-26 01:20:00|966.1|965.1|965.8|964.8|966.1|965.1|965.3|964.3|19
1695691500000|2023-09-26 01:25:00|965.9|964.9|965.9|964.9|966.1|965.1|965.8|964.8|1
1695691800000|2023-09-26 01:30:00|966|965|965.8|964.8|966|965|965.1|964.1|0
1695692100000|2023-09-26 01:35:00|965.6|964.6|966.5|965.5|966.5|965.5|965.6|964.6|0
1695692400000|2023-09-26 01:40:00|966.4|965.4|966.5|965.5|966.6|965.6|966|965|0
1695692700000|2023-09-26 01:45:00|966.6|965.6|967.3|966.3|967.3|966.3|966.5|965.5|7
1695693000000|2023-09-26 01:50:00|967.1|966.1|966.6|965.6|967.3|966.3|966.5|965.5|1
1695693300000|2023-09-26 01:55:00|966.8|965.8|966.8|965.8|967|966|966.6|965.6|0
1695693600000|2023-09-26 02:00:00|967|966|967.1|966.1|967.3|966.3|966.5|965.5|0
1695693900000|2023-09-26 02:05:00|967|966|967|966|967|966|966.8|965.8|0
1695694200000|2023-09-26 02:10:00|966.9|965.9|966|965|967|966|966|965|1
1695694500000|2023-09-26 02:15:00|965.8|964.8|966|965|966.1|965.1|965.8|964.8|0
1695694800000|2023-09-26 02:20:00|966.3|965.3|965.8|964.8|966.3|965.3|965.8|964.8|0
1695695100000|2023-09-26 02:25:00|965.6|964.6|966|965|966.4|965.4|965.6|964.6|71
1695695400000|2023-09-26 02:30:00|965.9|964.9|965.5|964.5|966|965|965.5|964.5|0
1695695700000|2023-09-26 02:35:00|965.6|964.6|965.5|964.5|965.6|964.6|965.3|964.3|3
1695696000000|2023-09-26 02:40:00|965.6|964.6|965.8|964.8|965.8|964.8|965|964|12
1695696300000|2023-09-26 02:45:00|965.5|964.5|966.3|965.3|966.3|965.3|965.5|964.5|1
1695696600000|2023-09-26 02:50:00|966.1|965.1|965.8|964.8|966.1|965.1|965.6|964.6|3
1695696900000|2023-09-26 02:55:00|965.5|964.5|965|964|965.8|964.8|965|964|0
1695697200000|2023-09-26 03:00:00|965.1|964.1|964.8|963.8|965.3|964.3|964.5|963.5|113
1695697500000|2023-09-26 03:05:00|964.9|963.9|964.8|963.8|965|964|964.6|963.6|117
1695697800000|2023-09-26 03:10:00|964.6|963.6|964.8|963.8|964.9|963.9|964.5|963.5|0
1695698100000|2023-09-26 03:15:00|964.6|963.6|965|964|965.3|964.3|964.6|963.6|1
1695698400000|2023-09-26 03:20:00|964.9|963.9|964.1|963.1|965|964|963.9|962.9|67
1695698700000|2023-09-26 03:25:00|964|963|963.3|962.3|964.4|963.4|963.1|962.1|13
1695699000000|2023-09-26 03:30:00|962.8|961.8|963|962|963.1|962.1|962.8|961.8|3
1695699300000|2023-09-26 03:35:00|962.9|961.9|963|962|963|962|962.9|961.9|1
1695699600000|2023-09-26 03:40:00|963.1|962.1|963.5|962.5|963.8|962.8|963.1|962.1|13
1695699900000|2023-09-26 03:45:00|963.4|962.4|963.3|962.3|963.5|962.5|963.3|962.3|48
1695700200000|2023-09-26 03:50:00|963.1|962.1|963.1|962.1|963.1|962.1|963.1|962.1|0
1695700500000|2023-09-26 03:55:00|963.3|962.3|963.3|962.3|963.4|962.4|963.1|962.1|3
1695700800000|2023-09-26 04:00:00|963.1|962.1|962.9|961.9|963.3|962.3|962.6|961.6|9
1695701100000|2023-09-26 04:05:00|962.8|961.8|962.8|961.8|962.9|961.9|962.5|961.5|0
1695701400000|2023-09-26 04:10:00|962.9|961.9|962.9|961.9|963|962|962.5|961.5|1
1695701700000|2023-09-26 04:15:00|963|962|962.9|961.9|963.3|962.3|962.9|961.9|7
1695702000000|2023-09-26 04:20:00|963|962|963.1|962.1|963.3|962.3|963|962|0
1695702300000|2023-09-26 04:25:00|963|962|963.1|962.1|963.1|962.1|962.9|961.9|0
1695702600000|2023-09-26 04:30:00|963.3|962.3|963|962|963.3|962.3|962.9|961.9|0
1695702900000|2023-09-26 04:35:00|962.9|961.9|962.6|961.6|962.9|961.9|962.5|961.5|0
1695703200000|2023-09-26 04:40:00|962.5|961.5|961.3|960.3|962.6|961.6|961.1|960.1|8
1695703500000|2023-09-26 04:45:00|961.1|960.1|961.1|960.1|961.3|960.3|961|960|1
1695703800000|2023-09-26 04:50:00|961.3|960.3|961.3|960.3|961.4|960.4|961.1|960.1|0
1695704100000|2023-09-26 04:55:00|961.1|960.1|961.5|960.5|961.5|960.5|961.1|960.1|9
1695704400000|2023-09-26 05:00:00|961.4|960.4|961.6|960.6|961.6|960.6|961.4|960.4|0
1695704700000|2023-09-26 05:05:00|961.5|960.5|961.6|960.6|961.6|960.6|961.3|960.3|0
1695705000000|2023-09-26 05:10:00|961.4|960.4|961.4|960.4|961.5|960.5|961.3|960.3|0
1695705300000|2023-09-26 05:15:00|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|0
1695705600000|2023-09-26 05:20:00|961.4|960.4|960|959|961.5|960.5|960|959|120
1695705900000|2023-09-26 05:25:00|960.1|959.1|961.3|960.3|961.3|960.3|959.8|958.8|141
1695706200000|2023-09-26 05:30:00|961.1|960.1|961.5|960.5|961.8|960.8|961.1|960.1|3
1695706500000|2023-09-26 05:35:00|961.8|960.8|961.8|960.8|961.8|960.8|961.4|960.4|4
1695706800000|2023-09-26 05:40:00|961.9|960.9|961.5|960.5|961.9|960.9|961.4|960.4|2
1695707100000|2023-09-26 05:45:00|961.4|960.4|961.3|960.3|961.5|960.5|961|960|0
1695707400000|2023-09-26 05:50:00|961|960|960.9|959.9|961|960|960.4|959.4|21
1695707700000|2023-09-26 05:55:00|960.8|959.8|960.3|959.3|960.8|959.8|960|959|44
1695708000000|2023-09-26 06:00:00|960.5|959.5|960.3|959.3|960.8|959.8|960|959|51
1695708300000|2023-09-26 06:05:00|960.1|959.1|958.4|957.4|960.5|959.5|958.4|957.4|220
1695708600000|2023-09-26 06:10:00|958.5|957.5|957.4|956.4|958.5|957.5|957.3|956.3|117
1695708900000|2023-09-26 06:15:00|957.5|956.5|957.5|956.5|957.6|956.6|957.1|956.1|55
1695709200000|2023-09-26 06:20:00|957.6|956.6|956.8|955.8|957.8|956.8|956.8|955.8|43
1695709500000|2023-09-26 06:25:00|956.9|955.9|953|952|957|956|952.5|951.5|746
1695709800000|2023-09-26 06:30:00|952.5|951.5|952.1|951.1|953|952|952|951|171
1695710100000|2023-09-26 06:35:00|952|951|950.1|949.1|952.1|951.1|950.1|949.1|383
1695710400000|2023-09-26 06:40:00|950.3|949.3|949.9|948.9|950.4|949.4|948.5|947.5|1145
1695710700000|2023-09-26 06:45:00|949.6|948.6|948.4|947.4|949.9|948.9|947.8|946.8|521
1695711000000|2023-09-26 06:50:00|948.5|947.5|949.6|948.6|950.1|949.1|948.5|947.5|582
1695711300000|2023-09-26 06:55:00|949.3|948.3|948.5|947.5|950|949|947.8|946.8|522
1695711600000|2023-09-26 07:00:00|948.4|947.4|947.5|946.5|948.5|947.5|947.1|946.1|289
1695711900000|2023-09-26 07:05:00|947.8|946.8|946.3|945.3|948.5|947.5|946.1|945.1|313
1695712200000|2023-09-26 07:10:00|946.1|945.1|945.9|944.9|946.6|945.6|945.3|944.3|1258
1695712500000|2023-09-26 07:15:00|946|945|943.4|942.4|946|945|943|942|443
1695712800000|2023-09-26 07:20:00|943.5|942.5|943.1|942.1|944.3|943.3|942.9|941.9|1506
1695713100000|2023-09-26 07:25:00|942.9|941.9|940.3|939.3|942.9|941.9|938.6|937.6|1043
1695713400000|2023-09-26 07:30:00|940.1|939.1|940|939|941.6|940.6|939.3|938.3|429
1695713700000|2023-09-26 07:35:00|939.9|938.9|943.3|942.3|943.8|942.8|939.8|938.8|751
1695714000000|2023-09-26 07:40:00|943.1|942.1|943|942|943.3|942.3|941.6|940.6|986
1695714300000|2023-09-26 07:45:00|943.1|942.1|943.5|942.5|943.9|942.9|942.9|941.9|363
1695714600000|2023-09-26 07:50:00|943.4|942.4|944.4|943.4|944.5|943.5|942.9|941.9|150
1695714900000|2023-09-26 07:55:00|944.3|943.3|946|945|946.4|945.4|944|943|305
1695715200000|2023-09-26 08:00:00|945.9|944.9|945.3|944.3|947.8|946.8|945.3|944.3|262
1695715500000|2023-09-26 08:05:00|945.6|944.6|942.8|941.8|946.8|945.8|942.5|941.5|332
1695715800000|2023-09-26 08:10:00|942.6|941.6|942.8|941.8|943.8|942.8|942.5|941.5|160
1695716100000|2023-09-26 08:15:00|942.5|941.5|942.3|941.3|943.8|942.8|942|941|138
1695716400000|2023-09-26 08:20:00|942.5|941.5|943.8|942.8|943.8|942.8|941.6|940.6|194
1695716700000|2023-09-26 08:25:00|944|943|943.1|942.1|944|943|942|941|499
1695717000000|2023-09-26 08:30:00|942.9|941.9|944.3|943.3|945.4|944.4|942.6|941.6|379
1695717300000|2023-09-26 08:35:00|944.4|943.4|944.4|943.4|944.6|943.6|943.6|942.6|207
1695717600000|2023-09-26 08:40:00|944.9|943.9|945|944|945.4|944.4|944.3|943.3|532
1695717900000|2023-09-26 08:45:00|945.1|944.1|945.4|944.4|945.4|944.4|944.8|943.8|389
1695718200000|2023-09-26 08:50:00|946|945|950|949|950.4|949.4|946|945|502
1695718500000|2023-09-26 08:55:00|949.6|948.6|947.3|946.3|949.9|948.9|946.8|945.8|269
1695718800000|2023-09-26 09:00:00|947.5|946.5|946.4|945.4|948.5|947.5|945.5|944.5|141
1695719100000|2023-09-26 09:05:00|946.1|945.1|946.6|945.6|947.5|946.5|946|945|47
1695719400000|2023-09-26 09:10:00|946.5|945.5|946.3|945.3|946.9|945.9|945.8|944.8|67
1695719700000|2023-09-26 09:15:00|946.4|945.4|945.8|944.8|946.5|945.5|945.1|944.1|66
1695720000000|2023-09-26 09:20:00|945.6|944.6|943.9|942.9|945.6|944.6|943.9|942.9|220
1695720300000|2023-09-26 09:25:00|943.5|942.5|942.8|941.8|943.6|942.6|942|941|538
1695720600000|2023-09-26 09:30:00|942.5|941.5|945.3|944.3|945.4|944.4|942.5|941.5|63
1695720900000|2023-09-26 09:35:00|945.4|944.4|946.4|945.4|946.5|945.5|944.5|943.5|147
1695721200000|2023-09-26 09:40:00|946.5|945.5|947|946|947.5|946.5|946.5|945.5|47
1695721500000|2023-09-26 09:45:00|946.9|945.9|946.9|945.9|947.1|946.1|946.6|945.6|45
1695721800000|2023-09-26 09:50:00|947|946|947.8|946.8|947.9|946.9|946.5|945.5|114
1695722100000|2023-09-26 09:55:00|947.9|946.9|947.9|946.9|947.9|946.9|947.4|946.4|190
1695722400000|2023-09-26 10:00:00|947.8|946.8|947.5|946.5|947.8|946.8|946.8|945.8|138
1695722700000|2023-09-26 10:05:00|947.6|946.6|947.9|946.9|947.9|946.9|947.3|946.3|270
1695723000000|2023-09-26 10:10:00|947.8|946.8|946.5|945.5|947.9|946.9|945.6|944.6|451
1695723300000|2023-09-26 10:15:00|946.4|945.4|942.3|941.3|946.4|945.4|942|941|988
1695723600000|2023-09-26 10:20:00|942.6|941.6|942.4|941.4|943.5|942.5|942.1|941.1|325
1695723900000|2023-09-26 10:25:00|941.5|940.5|938.6|937.6|941.6|940.6|936.6|935.6|2449
1695724200000|2023-09-26 10:30:00|939.5|938.5|942|941|942.8|941.8|939.5|938.5|1220
1695724500000|2023-09-26 10:35:00|941.9|940.9|941.4|940.4|942.4|941.4|941.3|940.3|289
1695724800000|2023-09-26 10:40:00|941|940|939.3|938.3|941.4|940.4|938.8|937.8|632
1695725100000|2023-09-26 10:45:00|939.4|938.4|940.3|939.3|940.4|939.4|938.9|937.9|184
1695725400000|2023-09-26 10:50:00|939.6|938.6|936.8|935.8|940|939|936.4|935.4|1648
1695725700000|2023-09-26 10:55:00|937|936|937.8|936.8|938|937|935.8|934.8|668
1695726000000|2023-09-26 11:00:00|937.9|936.9|939.8|938.8|940.5|939.5|937.8|936.8|151
1695726300000|2023-09-26 11:05:00|939.9|938.9|940.6|939.6|941.1|940.1|939.8|938.8|77
1695726600000|2023-09-26 11:10:00|940.5|939.5|940.9|939.9|941.3|940.3|940|939|199
1695726900000|2023-09-26 11:15:00|940.8|939.8|941.1|940.1|941.4|940.4|940.8|939.8|128
1695727200000|2023-09-26 11:20:00|941.3|940.3|939.8|938.8|941.3|940.3|938.8|937.8|441
1695727500000|2023-09-26 11:25:00|939.6|938.6|940.3|939.3|940.6|939.6|939.3|938.3|104
1695727800000|2023-09-26 11:30:00|940|939|939.5|938.5|940.9|939.9|939.3|938.3|102
1695728100000|2023-09-26 11:35:00|939.3|938.3|938.5|937.5|940|939|938.4|937.4|60
1695728400000|2023-09-26 11:40:00|938.6|937.6|940.1|939.1|940.1|939.1|938.1|937.1|76
1695728700000|2023-09-26 11:45:00|940.3|939.3|939.1|938.1|940.8|939.8|938.9|937.9|146
1695729000000|2023-09-26 11:50:00|939|938|938.3|937.3|939.1|938.1|937.8|936.8|406
1695729300000|2023-09-26 11:55:00|938.5|937.5|940.4|939.4|940.5|939.5|938.3|937.3|400
1695729600000|2023-09-26 12:00:00|940.5|939.5|944|943|944.1|943.1|940.5|939.5|253
1695729900000|2023-09-26 12:05:00|944.1|943.1|941.5|940.5|944.8|943.8|941.5|940.5|170
1695730200000|2023-09-26 12:10:00|941.3|940.3|940|939|941.4|940.4|939.9|938.9|141
1695730500000|2023-09-26 12:15:00|939.9|938.9|941.6|940.6|941.8|940.8|939.4|938.4|135
1695730800000|2023-09-26 12:20:00|941.8|940.8|942|941|942.3|941.3|940.9|939.9|433
1695731100000|2023-09-26 12:25:00|941.9|940.9|942.8|941.8|943.6|942.6|941.8|940.8|156
1695731400000|2023-09-26 12:30:00|943.3|942.3|944.3|943.3|945|944|942.6|941.6|166
1695731700000|2023-09-26 12:35:00|944.1|943.1|945|944|945.5|944.5|944.1|943.1|128
1695732000000|2023-09-26 12:40:00|944.9|943.9|946.3|945.3|946.6|945.6|944.4|943.4|185
1695732300000|2023-09-26 12:45:00|945.8|944.8|947.1|946.1|947.8|946.8|945.4|944.4|238
1695732600000|2023-09-26 12:50:00|947|946|950.9|949.9|951.4|950.4|947|946|851
1695732900000|2023-09-26 12:55:00|950.6|949.6|950.3|949.3|952.5|951.5|950|949|316
1695733200000|2023-09-26 13:00:00|950.1|949.1|945|944|950.1|949.1|944.5|943.5|479
1695733500000|2023-09-26 13:05:00|945.3|944.3|949|948|949.3|948.3|945|944|223
1695733800000|2023-09-26 13:10:00|949.1|948.1|947|946|949.3|948.3|946.8|945.8|193
1695734100000|2023-09-26 13:15:00|946.8|945.8|946.5|945.5|948.3|947.3|945.8|944.8|316
1695734400000|2023-09-26 13:20:00|946.6|945.6|945|944|946.8|945.8|943.8|942.8|497
1695734700000|2023-09-26 13:25:00|945.1|944.1|946.3|945.3|947.9|946.9|945.1|944.1|281
1695735000000|2023-09-26 13:30:00|945.5|944.5|947.6|946.6|948|947|944.5|943.5|270
1695735300000|2023-09-26 13:35:00|947.8|946.8|949.6|948.6|950.4|949.4|946.9|945.9|347
1695735600000|2023-09-26 13:40:00|949.8|948.8|952.1|951.1|952.4|951.4|948.8|947.8|169
1695735900000|2023-09-26 13:45:00|952.4|951.4|951.1|950.1|952.9|951.9|949.9|948.9|459
1695736200000|2023-09-26 13:50:00|951|950|953.3|952.3|953.4|952.4|948.8|947.8|605
1695736500000|2023-09-26 13:55:00|953|952|955.9|954.9|956.4|955.4|952.4|951.4|694
1695736800000|2023-09-26 14:00:00|955.8|954.8|952.4|951.4|956.4|955.4|952.3|951.3|241
1695737100000|2023-09-26 14:05:00|952.3|951.3|950.1|949.1|952.4|951.4|948.9|947.9|313
1695737400000|2023-09-26 14:10:00|950.3|949.3|949.3|948.3|950.5|949.5|948.1|947.1|324
1695737700000|2023-09-26 14:15:00|949.4|948.4|952|951|952|951|948.4|947.4|514
1695738000000|2023-09-26 14:20:00|951.9|950.9|951.5|950.5|952.5|951.5|949.8|948.8|292
1695738300000|2023-09-26 14:25:00|951.8|950.8|953|952|953.3|952.3|950.6|949.6|112
1695738600000|2023-09-26 14:30:00|952.8|951.8|953.4|952.4|954.9|953.9|952.8|951.8|444
1695738900000|2023-09-26 14:35:00|953.3|952.3|951.8|950.8|953.3|952.3|949.8|948.8|162
1695739200000|2023-09-26 14:40:00|951.6|950.6|955.9|954.9|955.9|954.9|951.5|950.5|317
1695739500000|2023-09-26 14:45:00|955.6|954.6|956.8|955.8|957.6|956.6|955.1|954.1|235
1695739800000|2023-09-26 14:50:00|956.9|955.9|955.9|954.9|957.8|956.8|955.9|954.9|121
1695740100000|2023-09-26 14:55:00|956|955|956.9|955.9|957.3|956.3|955|954|590
1695740400000|2023-09-26 15:00:00|957.1|956.1|956.9|955.9|957.5|956.5|955.5|954.5|325
1695740700000|2023-09-26 15:05:00|957|956|956.1|955.1|957.5|956.5|954.3|953.3|234
1695741000000|2023-09-26 15:10:00|956|955|957.6|956.6|958.4|957.4|955.8|954.8|863
1695741300000|2023-09-26 15:15:00|957.5|956.5|960.3|959.3|960.9|959.9|957|956|562
1695741600000|2023-09-26 15:20:00|960.1|959.1|959.8|958.8|961|960|958.5|957.5|899
1695741900000|2023-09-26 15:25:00|959.9|958.9|954.4|953.4|961.4|960.4|952.8|951.8|2263
1695742200000|2023-09-26 15:30:00|954.5|953.5|953.3|952.3|955.6|954.6|952|951|1055
1695742500000|2023-09-26 15:35:00|953.5|952.5|951.8|950.8|954.1|953.1|951.5|950.5|611
1695742800000|2023-09-26 15:40:00|951.6|950.6|948.8|947.8|951.9|950.9|948|947|1136
1695743100000|2023-09-26 15:45:00|948.6|947.6|950.8|949.8|951.1|950.1|948.5|947.5|400
1695743400000|2023-09-26 15:50:00|950.6|949.6|951.4|950.4|952|951|950.3|949.3|308
1695743700000|2023-09-26 15:55:00|951.3|950.3|950.3|949.3|951.4|950.4|949.4|948.4|211
1695744000000|2023-09-26 16:00:00|950.1|949.1|950.8|949.8|951.4|950.4|949.5|948.5|357
1695744300000|2023-09-26 16:05:00|950.9|949.9|950.6|949.6|951.4|950.4|950.3|949.3|267
1695744600000|2023-09-26 16:10:00|950.5|949.5|951.4|950.4|951.4|950.4|950.5|949.5|146
1695744900000|2023-09-26 16:15:00|951.3|950.3|950.6|949.6|951.9|950.9|950.6|949.6|190
1695745200000|2023-09-26 16:20:00|950.4|949.4|949.1|948.1|951|950|949|948|336
1695745500000|2023-09-26 16:25:00|949.5|948.5|949.6|948.6|950.1|949.1|948.5|947.5|417
1695745800000|2023-09-26 16:30:00|949.4|948.4|949.5|948.5|950.1|949.1|948.8|947.8|197
1695746100000|2023-09-26 16:35:00|949.4|948.4|951.5|950.5|951.9|950.9|949.3|948.3|130
1695746400000|2023-09-26 16:40:00|951.6|950.6|951.6|950.6|952.9|951.9|951.5|950.5|481
1695746700000|2023-09-26 16:45:00|951.5|950.5|951.5|950.5|952.1|951.1|950.8|949.8|324
1695747000000|2023-09-26 16:50:00|951.8|950.8|951.6|950.6|952.5|951.5|951.4|950.4|67
1695747300000|2023-09-26 16:55:00|951.5|950.5|950|949|952|951|949.9|948.9|117
1695747600000|2023-09-26 17:00:00|949.9|948.9|951.8|950.8|952|951|949.6|948.6|71
1695747900000|2023-09-26 17:05:00|951.6|950.6|951.1|950.1|951.6|950.6|950.4|949.4|60
1695748200000|2023-09-26 17:10:00|951|950|951.5|950.5|952.3|951.3|950.9|949.9|37
1695748500000|2023-09-26 17:15:00|951.6|950.6|951.1|950.1|952.6|951.6|950.9|949.9|75
1695748800000|2023-09-26 17:20:00|951|950|949.6|948.6|951.1|950.1|949.5|948.5|64
1695749100000|2023-09-26 17:25:00|949.8|948.8|949.6|948.6|949.8|948.8|948.8|947.8|179
1695749400000|2023-09-26 17:30:00|949.8|948.8|948.8|947.8|949.9|948.9|948.6|947.6|190
1695749700000|2023-09-26 17:35:00|948.6|947.6|948|947|948.8|947.8|947.5|946.5|149
1695750000000|2023-09-26 17:40:00|947.9|946.9|948.6|947.6|949.1|948.1|947.6|946.6|109
1695750300000|2023-09-26 17:45:00|948.5|947.5|948.9|947.9|949.3|948.3|948.1|947.1|65
1695750600000|2023-09-26 17:50:00|948.8|947.8|949.1|948.1|949.4|948.4|948.6|947.6|62
1695750900000|2023-09-26 17:55:00|948.9|947.9|950.9|949.9|951.8|950.8|948.4|947.4|91
1695751200000|2023-09-26 18:00:00|951.3|950.3|950.6|949.6|952|951|950.6|949.6|60
1695751500000|2023-09-26 18:05:00|950.4|949.4|953.3|952.3|953.3|952.3|950.3|949.3|265
1695751800000|2023-09-26 18:10:00|953.4|952.4|953.3|952.3|953.9|952.9|951.8|950.8|144
1695752100000|2023-09-26 18:15:00|952.9|951.9|951.4|950.4|953.1|952.1|951|950|381
1695752400000|2023-09-26 18:20:00|951.6|950.6|950.8|949.8|951.9|950.9|950.4|949.4|164
1695752700000|2023-09-26 18:25:00|950.6|949.6|953.9|952.9|953.9|952.9|949.9|948.9|1156
1695753000000|2023-09-26 18:30:00|953.8|952.8|953|952|954.4|953.4|952.4|951.4|202
1695753300000|2023-09-26 18:35:00|953.1|952.1|953.8|952.8|954.4|953.4|953.1|952.1|207
1695753600000|2023-09-26 18:40:00|953.5|952.5|953.5|952.5|954|953|953.3|952.3|10
1695753900000|2023-09-26 18:45:00|953.6|952.6|953.8|952.8|953.9|952.9|953.4|952.4|1
1695754200000|2023-09-26 18:50:00|953.6|952.6|953.5|952.5|954|953|953.5|952.5|11
1695754500000|2023-09-26 18:55:00|953.4|952.4|953.4|952.4|953.8|952.8|953.3|952.3|4
1695754800000|2023-09-26 19:00:00|953.5|952.5|953.3|952.3|953.5|952.5|952.9|951.9|17
1695755100000|2023-09-26 19:05:00|953.1|952.1|953.6|952.6|954|953|953.1|952.1|9
1695755400000|2023-09-26 19:10:00|953.5|952.5|954|953|954.1|953.1|953.5|952.5|6
1695755700000|2023-09-26 19:15:00|954.1|953.1|954.4|953.4|954.4|953.4|953.8|952.8|13
1695756000000|2023-09-26 19:20:00|954.1|953.1|954.4|953.4|954.9|953.9|954.1|953.1|7
1695756300000|2023-09-26 19:25:00|954.3|953.3|953.4|952.4|954.5|953.5|953.1|952.1|363
1695756600000|2023-09-26 19:30:00|953.3|952.3|954|953|954|953|953.3|952.3|11
1695756900000|2023-09-26 19:35:00|953.9|952.9|953.9|952.9|954.1|953.1|953.4|952.4|43
1695757200000|2023-09-26 19:40:00|954|953|954.3|953.3|954.3|953.3|953.5|952.5|53
1695757500000|2023-09-26 19:45:00|954.1|953.1|954.3|953.3|954.4|953.4|953.9|952.9|11
1695757800000|2023-09-26 19:50:00|954.1|953.1|956|955|956.5|955.5|954.1|953.1|94
1695758100000|2023-09-26 19:55:00|955.9|954.9|955|954|956.4|955.4|954.9|953.9|73
1695758400000|2023-09-26 20:00:00|955.1|954.1|955.5|954.5|956|955|954.6|953.6|132
1695758700000|2023-09-26 20:05:00|956|955|957|956|957.5|956.5|955.8|954.8|58
1695759000000|2023-09-26 20:10:00|957.1|956.1|958.1|957.1|958.6|957.6|956.8|955.8|241
1695759300000|2023-09-26 20:15:00|958.4|957.4|959.6|958.6|960.1|959.1|958.4|957.4|218
1695759600000|2023-09-26 20:20:00|959.5|958.5|960|959|960.1|959.1|959.4|958.4|22
1695759900000|2023-09-26 20:25:00|960.1|959.1|960.4|957.4|960.4|959.1|959.5|957.4|10
1695760200000|2023-09-26 20:30:00|959.3|958.3|959.3|958.3|959.3|958.3|958.1|957.1|9
1695760500000|2023-09-26 20:35:00|959.1|958.1|959.8|958.8|960.5|959.5|959.1|958.1|53
1695760800000|2023-09-26 20:40:00|959.9|958.9|960.9|959.9|960.9|959.9|959|958|7
1695761100000|2023-09-26 20:45:00|960.8|959.8|962.5|961.5|962.6|961.6|960.6|959.6|25
1695761400000|2023-09-26 20:50:00|962.4|961.4|962.4|961.4|962.5|961.5|961.9|960.9|80
1695761700000|2023-09-26 20:55:00|962.5|961.5|963.1|960.1|963.1|961.5|961.5|960.1|35
1695762000000|2023-09-26 21:00:00|962.9|959.9|962.8|959.8|962.9|959.9|962.8|959.8|0
1695763500000|2023-09-26 21:25:00|962.6|961.6|962.6|961.6|962.6|961.6|962.6|961.6|7
1695764100000|2023-09-26 21:35:00|962.9|961.9|962.9|961.9|962.9|961.9|962.9|961.9|21
1695765000000|2023-09-26 21:50:00|963.6|960.6|962.6|959.6|963.6|960.6|962.6|959.6|1
1695765300000|2023-09-26 21:55:00|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|0
1695776400000|2023-09-27 01:00:00|963.1|962.1|963.4|962.4|963.6|962.6|963|962|5
1695776700000|2023-09-27 01:05:00|963.3|962.3|963.1|962.1|963.4|962.4|962.6|961.6|6
1695777000000|2023-09-27 01:10:00|963.3|962.3|963.6|962.6|964.4|963.4|963.3|962.3|11
1695777300000|2023-09-27 01:15:00|963.5|962.5|963.9|962.9|964.1|963.1|963.5|962.5|1
1695777600000|2023-09-27 01:20:00|963.8|962.8|964.4|963.4|964.5|963.5|963.5|962.5|1
1695777900000|2023-09-27 01:25:00|964.5|963.5|964.1|963.1|964.6|963.6|964.1|963.1|1
1695778200000|2023-09-27 01:30:00|964.3|963.3|964.6|963.6|964.6|963.6|964.1|963.1|2
1695778500000|2023-09-27 01:35:00|964.9|963.9|965.3|964.3|965.4|964.4|964.6|963.6|14
1695778800000|2023-09-27 01:40:00|965.1|964.1|965.5|964.5|965.5|964.5|965.1|964.1|83
1695779100000|2023-09-27 01:45:00|965.4|964.4|967.3|966.3|967.8|966.8|965.3|964.3|96
1695779400000|2023-09-27 01:50:00|967.4|966.4|970.6|969.6|971|970|967|966|121
1695779700000|2023-09-27 01:55:00|970.8|969.8|971.5|970.5|972.3|971.3|970.6|969.6|22
1695780000000|2023-09-27 02:00:00|971.8|970.8|969.6|968.6|971.9|970.9|969.6|968.6|21
1695780300000|2023-09-27 02:05:00|969.5|968.5|969.9|968.9|970.6|969.6|969.5|968.5|1
1695780600000|2023-09-27 02:10:00|969.8|968.8|970.8|969.8|970.9|969.9|969.8|968.8|7
1695780900000|2023-09-27 02:15:00|970.6|969.6|971.8|970.8|972.1|971.1|970.4|969.4|44
1695781200000|2023-09-27 02:20:00|971.9|970.9|972.5|971.5|972.6|971.6|971.4|970.4|43
1695781500000|2023-09-27 02:25:00|972.4|971.4|972.4|971.4|972.8|971.8|972.3|971.3|4
1695781800000|2023-09-27 02:30:00|972.5|971.5|971.5|970.5|972.5|971.5|971|970|12
1695782100000|2023-09-27 02:35:00|971.4|970.4|971.3|970.3|971.5|970.5|970.8|969.8|3
1695782400000|2023-09-27 02:40:00|971.4|970.4|969.6|968.6|971.4|970.4|969.6|968.6|3
1695782700000|2023-09-27 02:45:00|969.5|968.5|969.9|968.9|969.9|968.9|969.5|968.5|1
1695783000000|2023-09-27 02:50:00|970|969|970|969|970|969|969.6|968.6|1
1695783300000|2023-09-27 02:55:00|969.9|968.9|969|968|970|969|967.8|966.8|61
1695783600000|2023-09-27 03:00:00|969.5|968.5|969.4|968.4|969.5|968.5|968.8|967.8|2
1695783900000|2023-09-27 03:05:00|969.5|968.5|970.4|969.4|970.5|969.5|969.5|968.5|1
1695784200000|2023-09-27 03:10:00|970.5|969.5|971|970|971.9|970.9|970.4|969.4|8
1695784500000|2023-09-27 03:15:00|970.9|969.9|970.4|969.4|970.9|969.9|970|969|15
1695784800000|2023-09-27 03:20:00|970.5|969.5|970.8|969.8|970.8|969.8|970.4|969.4|2
1695785100000|2023-09-27 03:25:00|970.9|969.9|971.5|970.5|971.5|970.5|970.9|969.9|13
1695785400000|2023-09-27 03:30:00|971.3|970.3|971.4|970.4|971.4|970.4|971.3|970.3|7
1695785700000|2023-09-27 03:35:00|971.3|970.3|971.3|970.3|971.3|970.3|971.1|970.1|1
1695786000000|2023-09-27 03:40:00|971.1|970.1|971.1|970.1|971.3|970.3|970.8|969.8|3
1695786300000|2023-09-27 03:45:00|971|970|971|970|971.8|970.8|971|970|8
1695786600000|2023-09-27 03:50:00|970.9|969.9|971.5|970.5|971.5|970.5|970.9|969.9|0
1695786900000|2023-09-27 03:55:00|971.6|970.6|971.4|970.4|971.8|970.8|971.3|970.3|8
1695787200000|2023-09-27 04:00:00|971.3|970.3|971.6|970.6|971.8|970.8|971.3|970.3|4
1695787500000|2023-09-27 04:05:00|971.5|970.5|971.5|970.5|971.5|970.5|971.3|970.3|7
1695787800000|2023-09-27 04:10:00|971.6|970.6|970.8|969.8|971.6|970.6|970.3|969.3|13
1695788100000|2023-09-27 04:15:00|970.9|969.9|970.8|969.8|970.9|969.9|970.8|969.8|0
1695788400000|2023-09-27 04:20:00|970.9|969.9|970.8|969.8|971.3|970.3|970.5|969.5|1
1695788700000|2023-09-27 04:25:00|970.6|969.6|970.9|969.9|970.9|969.9|970.6|969.6|1
1695789000000|2023-09-27 04:30:00|970.8|969.8|971.1|970.1|971.1|970.1|970.6|969.6|0
1695789300000|2023-09-27 04:35:00|971|970|971.1|970.1|971.3|970.3|970.9|969.9|1
1695789600000|2023-09-27 04:40:00|971.3|970.3|971.1|970.1|971.3|970.3|971.1|970.1|1
1695789900000|2023-09-27 04:45:00|971.3|970.3|971.5|970.5|971.5|970.5|971.3|970.3|0
1695790200000|2023-09-27 04:50:00|971.4|970.4|971|970|971.5|970.5|970.9|969.9|14
1695790500000|2023-09-27 04:55:00|971.1|970.1|971.5|970.5|971.8|970.8|971|970|6
1695790800000|2023-09-27 05:00:00|971.6|970.6|971.8|970.8|971.8|970.8|971.5|970.5|5
1695791100000|2023-09-27 05:05:00|971.9|970.9|971.9|970.9|972|971|971.8|970.8|1
1695791400000|2023-09-27 05:10:00|972|971|971.6|970.6|972.3|971.3|971.6|970.6|1
1695791700000|2023-09-27 05:15:00|971.8|970.8|971.9|970.9|972.3|971.3|971.5|970.5|37
1695792000000|2023-09-27 05:20:00|971.6|970.6|971.6|970.6|971.8|970.8|971.6|970.6|56
1695792300000|2023-09-27 05:25:00|970.9|969.9|970.9|969.9|970.9|969.9|970.4|969.4|41
1695792600000|2023-09-27 05:30:00|970.8|969.8|970.9|969.9|971.6|970.6|970.8|969.8|17
1695792900000|2023-09-27 05:35:00|971|970|971.3|970.3|971.3|970.3|970.9|969.9|0
1695793200000|2023-09-27 05:40:00|971.4|970.4|970.9|969.9|971.4|970.4|970.6|969.6|4
1695793500000|2023-09-27 05:45:00|970.8|969.8|970.8|969.8|970.9|969.9|970.8|969.8|14
1695793800000|2023-09-27 05:50:00|970.6|969.6|970.3|969.3|970.6|969.6|970.3|969.3|5
1695794100000|2023-09-27 05:55:00|970.1|969.1|970.6|969.6|970.9|969.9|969.9|968.9|19
1695794400000|2023-09-27 06:00:00|970.9|969.9|970.3|969.3|971|970|970.3|969.3|47
1695794700000|2023-09-27 06:05:00|970.4|969.4|970.3|969.3|970.6|969.6|969.6|968.6|11
1695795000000|2023-09-27 06:10:00|970.4|969.4|971.3|970.3|971.3|970.3|970.1|969.1|10
1695795300000|2023-09-27 06:15:00|971|970|971|970|971.3|970.3|970.9|969.9|15
1695795600000|2023-09-27 06:20:00|971.1|970.1|969.8|968.8|971.4|970.4|969.8|968.8|134
1695795900000|2023-09-27 06:25:00|969.6|968.6|969.1|968.1|969.9|968.9|968.5|967.5|245
1695796200000|2023-09-27 06:30:00|969.3|968.3|969.6|968.6|970.4|969.4|969|968|257
1695796500000|2023-09-27 06:35:00|969.8|968.8|967.8|966.8|969.9|968.9|967.5|966.5|252
1695796800000|2023-09-27 06:40:00|967.9|966.9|967.1|966.1|967.9|966.9|965.8|964.8|207
1695797100000|2023-09-27 06:45:00|966.8|965.8|965.5|964.5|966.9|965.9|965.3|964.3|356
1695797400000|2023-09-27 06:50:00|965.6|964.6|965.8|964.8|966.4|965.4|964.1|963.1|302
1695797700000|2023-09-27 06:55:00|965.9|964.9|965.5|964.5|966.3|965.3|965.1|964.1|55
1695798000000|2023-09-27 07:00:00|965.4|964.4|966.3|965.3|966.4|965.4|965.3|964.3|69
1695798300000|2023-09-27 07:05:00|966.1|965.1|966.5|965.5|967.6|966.6|966.1|965.1|448
1695798600000|2023-09-27 07:10:00|966.4|965.4|965.5|964.5|967.5|966.5|963|962|270
1695798900000|2023-09-27 07:15:00|965.4|964.4|967.1|966.1|967.8|966.8|965|964|156
1695799200000|2023-09-27 07:20:00|967|966|965.3|964.3|967|966|965.3|964.3|86
1695799500000|2023-09-27 07:25:00|965.4|964.4|965.4|964.4|966|965|964.4|963.4|67
1695799800000|2023-09-27 07:30:00|965.5|964.5|966.1|965.1|966.3|965.3|965.3|964.3|57
1695800100000|2023-09-27 07:35:00|966.3|965.3|967|966|967|966|966|965|19
1695800400000|2023-09-27 07:40:00|966.9|965.9|966|965|968.1|967.1|966|965|336
1695800700000|2023-09-27 07:45:00|965.8|964.8|965|964|968|967|964.5|963.5|342
1695801000000|2023-09-27 07:50:00|965.3|964.3|965.8|964.8|966.4|965.4|964.8|963.8|114
1695801300000|2023-09-27 07:55:00|965.9|964.9|966.3|965.3|967.5|966.5|965.6|964.6|136
1695801600000|2023-09-27 08:00:00|966.4|965.4|965.5|964.5|966.4|965.4|964.6|963.6|70
1695801900000|2023-09-27 08:05:00|965.4|964.4|968.3|967.3|968.8|967.8|965.4|964.4|243
1695802200000|2023-09-27 08:10:00|968.4|967.4|967.5|966.5|968.6|967.6|966.4|965.4|113
1695802500000|2023-09-27 08:15:00|967.6|966.6|969|968|969|968|967|966|182
1695802800000|2023-09-27 08:20:00|968.9|967.9|968.4|967.4|969.6|968.6|967.9|966.9|902
1695803100000|2023-09-27 08:25:00|968.5|967.5|968.9|967.9|969|968|967.5|966.5|548
1695803400000|2023-09-27 08:30:00|969|968|967|966|969|968|966.5|965.5|265
1695803700000|2023-09-27 08:35:00|966.8|965.8|966.3|965.3|967|966|965.8|964.8|118
1695804000000|2023-09-27 08:40:00|966.1|965.1|965|964|966.5|965.5|964.4|963.4|136
1695804300000|2023-09-27 08:45:00|965.1|964.1|965.8|964.8|967|966|965.1|964.1|82
1695804600000|2023-09-27 08:50:00|965.5|964.5|965|964|965.8|964.8|964.5|963.5|307
1695804900000|2023-09-27 08:55:00|965.3|964.3|963.4|962.4|965.5|964.5|963.4|962.4|736
1695805200000|2023-09-27 09:00:00|963.3|962.3|962.5|961.5|963.9|962.9|961|960|216
1695805500000|2023-09-27 09:05:00|962.8|961.8|965.8|964.8|965.9|964.9|962.8|961.8|366
1695805800000|2023-09-27 09:10:00|965.9|964.9|965.3|964.3|965.9|964.9|965.3|964.3|50
1695806100000|2023-09-27 09:15:00|965.1|964.1|961.8|960.8|965.3|964.3|961.3|960.3|771
1695806400000|2023-09-27 09:20:00|961.5|960.5|962.1|961.1|962.1|961.1|960.9|959.9|347
1695806700000|2023-09-27 09:25:00|962.3|961.3|958.9|957.9|962.8|961.8|957.9|956.9|440
1695807000000|2023-09-27 09:30:00|959|958|960|959|961.4|960.4|958.6|957.6|203
1695807300000|2023-09-27 09:35:00|960.5|959.5|959.4|958.4|960.8|959.8|958.8|957.8|37
1695807600000|2023-09-27 09:40:00|959.3|958.3|956.8|955.8|959.3|958.3|955.9|954.9|255
1695807900000|2023-09-27 09:45:00|956.5|955.5|956.8|955.8|957.5|956.5|956.1|955.1|185
1695808200000|2023-09-27 09:50:00|957|956|958.4|957.4|958.4|957.4|956.5|955.5|134
1695808500000|2023-09-27 09:55:00|958.3|957.3|958.1|957.1|958.9|957.9|957.4|956.4|31
1695808800000|2023-09-27 10:00:00|958|957|954.8|953.8|958.6|957.6|954.8|953.8|268
1695809100000|2023-09-27 10:05:00|954.9|953.9|957.9|956.9|958|957|954.9|953.9|170
1695809400000|2023-09-27 10:10:00|957.8|956.8|956.6|955.6|958|957|956|955|248
1695809700000|2023-09-27 10:15:00|956.5|955.5|960.8|959.8|961|960|956.5|955.5|237
1695810000000|2023-09-27 10:20:00|960.5|959.5|960.8|959.8|961.4|960.4|960.3|959.3|114
1695810300000|2023-09-27 10:25:00|960.6|959.6|961.5|960.5|961.6|960.6|960.3|959.3|25
1695810600000|2023-09-27 10:30:00|961.6|960.6|961.9|960.9|961.9|960.9|959.9|958.9|907
1695810900000|2023-09-27 10:35:00|961.5|960.5|961|960|961.6|960.6|960.3|959.3|103
1695811200000|2023-09-27 10:40:00|961.1|960.1|961|960|962.1|961.1|960.8|959.8|132
1695811500000|2023-09-27 10:45:00|961.1|960.1|962|961|962.5|961.5|961|960|24
1695811800000|2023-09-27 10:50:00|962.1|961.1|961.8|960.8|962.1|961.1|961.3|960.3|9
1695812100000|2023-09-27 10:55:00|962.3|961.3|961.3|960.3|962.9|961.9|961.3|960.3|275
1695812400000|2023-09-27 11:00:00|961.1|960.1|961.4|960.4|961.4|960.4|960.3|959.3|160
1695812700000|2023-09-27 11:05:00|961.3|960.3|960.9|959.9|961.4|960.4|960.3|959.3|45
1695813000000|2023-09-27 11:10:00|961|960|962.3|961.3|962.3|961.3|960.6|959.6|200
1695813300000|2023-09-27 11:15:00|962.4|961.4|962.6|961.6|963|962|962.3|961.3|7
1695813600000|2023-09-27 11:20:00|962.5|961.5|961.3|960.3|963.1|962.1|961.3|960.3|176
1695813900000|2023-09-27 11:25:00|961|960|963.5|962.5|963.8|962.8|960.4|959.4|218
1695814200000|2023-09-27 11:30:00|963.4|962.4|961.8|960.8|963.8|962.8|961.5|960.5|31
1695814500000|2023-09-27 11:35:00|961.3|960.3|960.3|959.3|961.4|960.4|958|957|574
1695814800000|2023-09-27 11:40:00|960|959|959.1|958.1|960|959|958.4|957.4|25
1695815100000|2023-09-27 11:45:00|959|958|958.8|957.8|960.5|959.5|958.4|957.4|96
1695815400000|2023-09-27 11:50:00|958.5|957.5|959|958|959.8|958.8|958|957|65
1695815700000|2023-09-27 11:55:00|958.8|957.8|958.8|957.8|959.3|958.3|957.5|956.5|293
1695816000000|2023-09-27 12:00:00|958.9|957.9|957.6|956.6|959|958|956.9|955.9|83
1695816300000|2023-09-27 12:05:00|957.8|956.8|956.9|955.9|958.3|957.3|956.1|955.1|569
1695816600000|2023-09-27 12:10:00|957|956|957.4|956.4|958.1|957.1|956|955|215
1695816900000|2023-09-27 12:15:00|957.3|956.3|958.9|957.9|959.6|958.6|956.9|955.9|269
1695817200000|2023-09-27 12:20:00|958.8|957.8|960.5|959.5|960.8|959.8|958.5|957.5|424
1695817500000|2023-09-27 12:25:00|960.3|959.3|959|958|961|960|958.6|957.6|170
1695817800000|2023-09-27 12:30:00|958.8|957.8|957|956|959.8|958.8|956.8|955.8|120
1695818100000|2023-09-27 12:35:00|957.1|956.1|959.6|958.6|959.8|958.8|956.5|955.5|69
1695818400000|2023-09-27 12:40:00|959.8|958.8|960.1|959.1|960.3|959.3|957.8|956.8|325
1695818700000|2023-09-27 12:45:00|960|959|958.8|957.8|960.6|959.6|958|957|144
1695819000000|2023-09-27 12:50:00|958.5|957.5|960.8|959.8|961|960|958.4|957.4|71
1695819300000|2023-09-27 12:55:00|960.5|959.5|960.5|959.5|961.1|960.1|959.8|958.8|42
1695819600000|2023-09-27 13:00:00|960.6|959.6|958|957|960.8|959.8|958|957|277
1695819900000|2023-09-27 13:05:00|957.9|956.9|961|960|961.5|960.5|957.8|956.8|434
1695820200000|2023-09-27 13:10:00|960.9|959.9|962.5|961.5|963.5|962.5|960.9|959.9|172
1695820500000|2023-09-27 13:15:00|962.6|961.6|966.1|965.1|966.3|965.3|962.5|961.5|352
1695820800000|2023-09-27 13:20:00|966|965|965.9|964.9|966.4|965.4|963.8|962.8|379
1695821100000|2023-09-27 13:25:00|965.8|964.8|964.8|963.8|966.3|965.3|962.3|961.3|520
1695821400000|2023-09-27 13:30:00|965|964|966.8|965.8|966.9|965.9|963.8|962.8|117
1695821700000|2023-09-27 13:35:00|966.6|965.6|965.9|964.9|967.6|966.6|965|964|212
1695822000000|2023-09-27 13:40:00|966|965|967.3|966.3|968.1|967.1|965.8|964.8|250
1695822300000|2023-09-27 13:45:00|967.4|966.4|963.3|962.3|967.8|966.8|963|962|274
1695822600000|2023-09-27 13:50:00|963.1|962.1|964|963|966.3|965.3|962.5|961.5|212
1695822900000|2023-09-27 13:55:00|963.9|962.9|965.8|964.8|966|965|963.8|962.8|124
1695823200000|2023-09-27 14:00:00|966|965|965.3|964.3|966.8|965.8|964.9|963.9|158
1695823500000|2023-09-27 14:05:00|965|964|963.8|962.8|965.4|964.4|962.5|961.5|301
1695823800000|2023-09-27 14:10:00|963.6|962.6|967.8|966.8|967.9|966.9|963.3|962.3|384
1695824100000|2023-09-27 14:15:00|967.9|966.9|967.4|966.4|968.4|967.4|966.8|965.8|219
1695824400000|2023-09-27 14:20:00|967.5|966.5|968|967|968.5|967.5|966.6|965.6|161
1695824700000|2023-09-27 14:25:00|968.3|967.3|967.3|966.3|968.3|967.3|965.8|964.8|148
1695825000000|2023-09-27 14:30:00|967.4|966.4|968.1|967.1|968.4|967.4|964.1|963.1|258
1695825300000|2023-09-27 14:35:00|968.3|967.3|968.5|967.5|969.6|968.6|966.5|965.5|157
1695825600000|2023-09-27 14:40:00|968.3|967.3|967.5|966.5|969.3|968.3|966.5|965.5|124
1695825900000|2023-09-27 14:45:00|967.8|966.8|967|966|967.8|966.8|964.4|963.4|627
1695826200000|2023-09-27 14:50:00|966.9|965.9|964.8|963.8|967.8|966.8|964.5|963.5|164
1695826500000|2023-09-27 14:55:00|964.9|963.9|964.9|963.9|967|966|964|963|251
1695826800000|2023-09-27 15:00:00|965.3|964.3|965.9|964.9|966.5|965.5|963.5|962.5|675
1695827100000|2023-09-27 15:05:00|966.1|965.1|967.6|966.6|968.8|967.8|966.1|965.1|260
1695827400000|2023-09-27 15:10:00|967.5|966.5|965.1|964.1|968.1|967.1|964.6|963.6|227
1695827700000|2023-09-27 15:15:00|965.5|964.5|968.6|967.6|968.6|967.6|965|964|248
1695828000000|2023-09-27 15:20:00|968.8|967.8|966.9|965.9|968.8|967.8|965.3|964.3|223
1695828300000|2023-09-27 15:25:00|967|966|972.9|971.9|973.4|972.4|966.9|965.9|1278
1695828600000|2023-09-27 15:30:00|973.1|972.1|972.9|971.9|975.4|974.4|972.6|971.6|931
1695828900000|2023-09-27 15:35:00|972.8|971.8|977.8|976.8|978.4|977.4|972.6|971.6|624
1695829200000|2023-09-27 15:40:00|977.6|976.6|981.5|980.5|982.3|981.3|976.3|975.3|1430
1695829500000|2023-09-27 15:45:00|981.4|980.4|981.5|980.5|983.8|982.8|980.8|979.8|731
1695829800000|2023-09-27 15:50:00|981.8|980.8|979.6|978.6|982.1|981.1|978.6|977.6|757
1695830100000|2023-09-27 15:55:00|979.5|978.5|981.4|980.4|981.8|980.8|977.9|976.9|263
1695830400000|2023-09-27 16:00:00|981.3|980.3|982.3|981.3|982.6|981.6|979.8|978.8|754
1695830700000|2023-09-27 16:05:00|982.5|981.5|980.8|979.8|983.1|982.1|980.8|979.8|498
1695831000000|2023-09-27 16:10:00|980.5|979.5|980.5|979.5|981|980|979.1|978.1|202
1695831300000|2023-09-27 16:15:00|980.3|979.3|979.9|978.9|981.3|980.3|979.5|978.5|275
1695831600000|2023-09-27 16:20:00|979.6|978.6|977.8|976.8|980.4|979.4|977.4|976.4|235
1695831900000|2023-09-27 16:25:00|977.9|976.9|978.8|977.8|978.9|977.9|977.3|976.3|194
1695832200000|2023-09-27 16:30:00|978.6|977.6|978.1|977.1|979|978|977.4|976.4|283
1695832500000|2023-09-27 16:35:00|978|977|978.5|977.5|979.3|978.3|977.8|976.8|243
1695832800000|2023-09-27 16:40:00|978.6|977.6|979.1|978.1|980.1|979.1|978.1|977.1|183
1695833100000|2023-09-27 16:45:00|979|978|980.8|979.8|981.1|980.1|979|978|171
1695833400000|2023-09-27 16:50:00|980.5|979.5|980.5|979.5|980.6|979.6|978.8|977.8|99
1695833700000|2023-09-27 16:55:00|980.4|979.4|979|978|980.5|979.5|978.8|977.8|18
1695834000000|2023-09-27 17:00:00|978.9|977.9|979.5|978.5|979.6|978.6|978.5|977.5|3
1695834300000|2023-09-27 17:05:00|979.6|978.6|978.8|977.8|980.4|979.4|977.9|976.9|10
1695834600000|2023-09-27 17:10:00|978.9|977.9|980.3|979.3|980.3|979.3|978|977|25
1695834900000|2023-09-27 17:15:00|980.5|979.5|980.8|979.8|981.5|980.5|980|979|65
1695835200000|2023-09-27 17:20:00|980.6|979.6|979.4|978.4|980.8|979.8|979.3|978.3|15
1695835500000|2023-09-27 17:25:00|979.5|978.5|981.5|980.5|981.8|980.8|979.4|978.4|67
1695835800000|2023-09-27 17:30:00|981.8|980.8|982.6|981.6|983.8|982.8|981.3|980.3|235
1695836100000|2023-09-27 17:35:00|982.5|981.5|982.5|981.5|983.3|982.3|981.6|980.6|176
1695836400000|2023-09-27 17:40:00|982.4|981.4|982.6|981.6|983.8|982.8|981.8|980.8|39
1695836700000|2023-09-27 17:45:00|982.5|981.5|982.8|981.8|983.4|982.4|981.8|980.8|148
1695837000000|2023-09-27 17:50:00|982.6|981.6|985.1|984.1|985.3|984.3|981.8|980.8|369
1695837300000|2023-09-27 17:55:00|985.3|984.3|984.4|983.4|985.4|984.4|984.4|983.4|200
1695837600000|2023-09-27 18:00:00|984.5|983.5|984|983|985|984|982.9|981.9|89
1695837900000|2023-09-27 18:05:00|983.9|982.9|983.5|982.5|984.3|983.3|982.9|981.9|45
1695838200000|2023-09-27 18:10:00|983.3|982.3|983.8|982.8|984|983|982.6|981.6|58
1695838500000|2023-09-27 18:15:00|983.5|982.5|984.5|983.5|985.4|984.4|983.1|982.1|110
1695838800000|2023-09-27 18:20:00|984.8|983.8|987.3|986.3|987.3|986.3|983.9|982.9|119
1695839100000|2023-09-27 18:25:00|987.1|986.1|985.1|984.1|987.4|986.4|983.5|982.5|640
1695839400000|2023-09-27 18:30:00|985.3|984.3|986|985|986.4|985.4|984.1|983.1|151
1695839700000|2023-09-27 18:35:00|986.3|985.3|985.3|984.3|986.5|985.5|985.1|984.1|81
1695840000000|2023-09-27 18:40:00|985.1|984.1|986.3|985.3|986.3|985.3|984.6|983.6|110
1695840300000|2023-09-27 18:45:00|986|985|985.8|984.8|986.3|985.3|985.4|984.4|95
1695840600000|2023-09-27 18:50:00|985.9|984.9|984.3|983.3|985.9|984.9|984.1|983.1|16
1695840900000|2023-09-27 18:55:00|984.5|983.5|984|983|984.5|983.5|983.8|982.8|15
1695841200000|2023-09-27 19:00:00|984.3|983.3|984.5|983.5|985|984|984|983|6
1695841500000|2023-09-27 19:05:00|984.8|983.8|985.8|984.8|985.9|984.9|984.6|983.6|31
1695841800000|2023-09-27 19:10:00|985.9|984.9|985.4|984.4|985.9|984.9|984.1|983.1|28
1695842100000|2023-09-27 19:15:00|985.5|984.5|985.6|984.6|987|986|985.1|984.1|164
1695842400000|2023-09-27 19:20:00|985.8|984.8|985.8|984.8|986.3|985.3|985.6|984.6|11
1695842700000|2023-09-27 19:25:00|985.9|984.9|985|984|986|985|984.8|983.8|32
1695843000000|2023-09-27 19:30:00|985.3|984.3|986|985|986|985|984.9|983.9|17
1695843300000|2023-09-27 19:35:00|985.9|984.9|985.5|984.5|986|985|985|984|33
1695843600000|2023-09-27 19:40:00|985.3|984.3|985|984|985.5|984.5|984.1|983.1|44
1695843900000|2023-09-27 19:45:00|985.1|984.1|985.5|984.5|985.8|984.8|985|984|4
1695844200000|2023-09-27 19:50:00|985.8|984.8|985.3|984.3|985.8|984.8|985.1|984.1|3
1695844500000|2023-09-27 19:55:00|985.1|984.1|983.6|982.6|985.1|984.1|983.3|982.3|23
1695844800000|2023-09-27 20:00:00|983.5|982.5|983.5|982.5|983.9|982.9|983|982|38
1695845100000|2023-09-27 20:05:00|983.4|982.4|983.5|982.5|983.8|982.8|983|982|42
1695845400000|2023-09-27 20:10:00|983.8|982.8|983.9|982.9|984.3|983.3|983.6|982.6|5
1695845700000|2023-09-27 20:15:00|983.8|982.8|984.3|983.3|984.4|983.4|983.8|982.8|5
1695846000000|2023-09-27 20:20:00|984.5|983.5|983|982|984.5|983.5|982.9|981.9|73
1695846300000|2023-09-27 20:25:00|982.9|981.9|983|982|983.3|982.3|982.5|981.5|21
1695846600000|2023-09-27 20:30:00|982.9|981.9|983.5|982.5|983.8|982.8|982.9|981.9|2
1695846900000|2023-09-27 20:35:00|983.6|982.6|983.3|982.3|983.6|982.6|983.1|982.1|4
1695847200000|2023-09-27 20:40:00|983.4|982.4|983.3|982.3|983.8|982.8|983.1|982.1|12
1695847500000|2023-09-27 20:45:00|983.4|982.4|983.3|982.3|983.8|982.8|983|982|14
1695847800000|2023-09-27 20:50:00|983.4|982.4|983.3|982.3|983.6|982.6|983|982|2
1695848100000|2023-09-27 20:55:00|983.4|982.4|984.9|981.9|984.9|983|982.8|981.8|14
1695848400000|2023-09-27 21:00:00|984.5|981.5|985.6|982.6|985.8|982.8|984.5|981.5|0
1695848700000|2023-09-27 21:05:00|985.5|982.5|985.5|982.5|985.6|982.6|985.5|982.5|2
1695849000000|2023-09-27 21:10:00|||||||||14
1695849600000|2023-09-27 21:20:00|985.6|982.6|985.9|982.9|985.9|982.9|985|982|0
1695849900000|2023-09-27 21:25:00|985.8|982.8|986|983|986|983|985.8|982.8|0
1695850200000|2023-09-27 21:30:00|985.9|982.9|985.9|982.9|985.9|982.9|985.9|982.9|0
1695850800000|2023-09-27 21:40:00|986.1|983.1|986.3|983.3|986.3|983.3|986.1|983.1|0
1695851100000|2023-09-27 21:45:00|986.4|983.4|986.4|983.4|986.5|983.5|986.3|983.3|0
1695851400000|2023-09-27 21:50:00|986.1|983.1|985|982|986.1|983.1|985|982|0
1695862800000|2023-09-28 01:00:00|986.9|985.9|988.9|987.9|989.3|988.3|986.9|985.9|68
1695863100000|2023-09-28 01:05:00|988.8|987.8|990.1|989.1|991|990|988.5|987.5|23
1695863400000|2023-09-28 01:10:00|990|989|989.5|988.5|990.6|989.6|989.4|988.4|3
1695863700000|2023-09-28 01:15:00|989.1|988.1|991.3|990.3|991.5|990.5|989.1|988.1|23
1695864000000|2023-09-28 01:20:00|991.4|990.4|989|988|991.4|990.4|988.9|987.9|3
1695864300000|2023-09-28 01:25:00|989.1|988.1|988.3|987.3|989.1|988.1|988.1|987.1|2
1695864600000|2023-09-28 01:30:00|988.1|987.1|987.6|986.6|988.1|987.1|986.9|985.9|5
1695864900000|2023-09-28 01:35:00|987.5|986.5|986.9|985.9|987.6|986.6|986.8|985.8|0
1695865200000|2023-09-28 01:40:00|987.1|986.1|985.8|984.8|987.1|986.1|985.6|984.6|3
1695865500000|2023-09-28 01:45:00|985.6|984.6|985.8|984.8|986.1|985.1|985.5|984.5|2
1695865800000|2023-09-28 01:50:00|985.6|984.6|982.9|981.9|985.9|984.9|982.6|981.6|33
1695866100000|2023-09-28 01:55:00|983|982|984.5|983.5|984.9|983.9|982.9|981.9|4
1695866400000|2023-09-28 02:00:00|984.4|983.4|983.6|982.6|984.6|983.6|983.6|982.6|6
1695866700000|2023-09-28 02:05:00|983.8|982.8|983.1|982.1|983.9|982.9|982.9|981.9|0
1695867000000|2023-09-28 02:10:00|983|982|983.4|982.4|983.6|982.6|982|981|10
1695867300000|2023-09-28 02:15:00|983.5|982.5|984.4|983.4|984.9|983.9|983.4|982.4|3
1695867600000|2023-09-28 02:20:00|984.5|983.5|985.1|984.1|985.1|984.1|984.4|983.4|0
1695867900000|2023-09-28 02:25:00|985|984|984.5|983.5|985.5|984.5|984.5|983.5|1
1695868200000|2023-09-28 02:30:00|984.6|983.6|987.5|986.5|987.6|986.6|984.1|983.1|105
1695868500000|2023-09-28 02:35:00|987.4|986.4|986.9|985.9|987.5|986.5|986.3|985.3|1
1695868800000|2023-09-28 02:40:00|986.6|985.6|986.9|985.9|987.1|986.1|986.3|985.3|1
1695869100000|2023-09-28 02:45:00|986.6|985.6|986.6|985.6|986.9|985.9|986.4|985.4|0
1695869400000|2023-09-28 02:50:00|986.5|985.5|986|985|986.5|985.5|986|985|1
1695869700000|2023-09-28 02:55:00|985.8|984.8|985.6|984.6|986|985|985.6|984.6|47
1695870000000|2023-09-28 03:00:00|985.4|984.4|984|983|985.5|984.5|984|983|14
1695870300000|2023-09-28 03:05:00|984.1|983.1|984.4|983.4|984.5|983.5|984.1|983.1|3
1695870600000|2023-09-28 03:10:00|984.3|983.3|984.3|983.3|984.9|983.9|983.9|982.9|25
1695870900000|2023-09-28 03:15:00|984.1|983.1|984.8|983.8|984.8|983.8|984|983|27
1695871200000|2023-09-28 03:20:00|984.6|983.6|984.9|983.9|985.3|984.3|984.6|983.6|58
1695871500000|2023-09-28 03:25:00|985|984|984.8|983.8|985|984|984.5|983.5|1
1695871800000|2023-09-28 03:30:00|984.5|983.5|984.5|983.5|984.9|983.9|984.5|983.5|58
1695872100000|2023-09-28 03:35:00|984.6|983.6|985.5|984.5|985.6|984.6|984.6|983.6|2
1695872400000|2023-09-28 03:40:00|985.4|984.4|985.3|984.3|985.5|984.5|985.1|984.1|0
1695872700000|2023-09-28 03:45:00|985.4|984.4|985.5|984.5|985.5|984.5|985.3|984.3|1
1695873000000|2023-09-28 03:50:00|985.4|984.4|986.1|985.1|986.1|985.1|985.3|984.3|0
1695873300000|2023-09-28 03:55:00|986|985|986.1|985.1|986.1|985.1|985.9|984.9|0
1695873600000|2023-09-28 04:00:00|986|985|986.4|985.4|986.5|985.5|986|985|0
1695873900000|2023-09-28 04:05:00|986.5|985.5|986.5|985.5|988|987|986.3|985.3|78
1695874200000|2023-09-28 04:10:00|986.4|985.4|987.1|986.1|987.5|986.5|986.4|985.4|40
1695874500000|2023-09-28 04:15:00|987.3|986.3|987.1|986.1|987.5|986.5|987|986|0
1695874800000|2023-09-28 04:20:00|987|986|986.9|985.9|987|986|986.8|985.8|0
1695875100000|2023-09-28 04:25:00|986.8|985.8|986.9|985.9|987|986|986.6|985.6|0
1695875400000|2023-09-28 04:30:00|986.6|985.6|986.8|985.8|986.9|985.9|986.5|985.5|2
1695875700000|2023-09-28 04:35:00|986.9|985.9|986.3|985.3|986.9|985.9|986.3|985.3|2
1695876000000|2023-09-28 04:40:00|986|985|985|984|986.3|985.3|985|984|9
1695876300000|2023-09-28 04:45:00|985.3|984.3|985|984|985.8|984.8|985|984|1
1695876600000|2023-09-28 04:50:00|985.1|984.1|985|984|985.1|984.1|985|984|0
1695876900000|2023-09-28 04:55:00|985.1|984.1|985.3|984.3|985.3|984.3|985.1|984.1|1
1695877200000|2023-09-28 05:00:00|985.1|984.1|985.4|984.4|985.5|984.5|985|984|1
1695877500000|2023-09-28 05:05:00|985.1|984.1|985.4|984.4|985.4|984.4|985|984|2
1695877800000|2023-09-28 05:10:00|985.5|984.5|985.5|984.5|985.9|984.9|985|984|2
1695878100000|2023-09-28 05:15:00|985.6|984.6|985.9|984.9|985.9|984.9|985.4|984.4|0
1695878400000|2023-09-28 05:20:00|985.8|984.8|985.8|984.8|985.9|984.9|985.8|984.8|0
1695878700000|2023-09-28 05:25:00|985.3|984.3|987.3|986.3|987.6|986.6|985.3|984.3|87
1695879000000|2023-09-28 05:30:00|987.4|986.4|987.1|986.1|987.6|986.6|987|986|8
1695879300000|2023-09-28 05:35:00|987|986|987.1|986.1|987.1|986.1|986.9|985.9|0
1695879600000|2023-09-28 05:40:00|987|986|986.5|985.5|987.1|986.1|986|985|76
1695879900000|2023-09-28 05:45:00|986.6|985.6|986.9|985.9|987.3|986.3|986.5|985.5|18
1695880200000|2023-09-28 05:50:00|987|986|987.1|986.1|987.3|986.3|986.8|985.8|0
1695880500000|2023-09-28 05:55:00|987|986|987|986|987.1|986.1|986.8|985.8|4
1695880800000|2023-09-28 06:00:00|986.9|985.9|985.8|984.8|987.1|986.1|985.1|984.1|25
1695881100000|2023-09-28 06:05:00|986|985|987.1|986.1|987.1|986.1|986|985|12
1695881400000|2023-09-28 06:10:00|987|986|987.4|986.4|988|987|987|986|15
1695881700000|2023-09-28 06:15:00|987.6|986.6|987.9|986.9|988.3|987.3|987.1|986.1|112
1695882000000|2023-09-28 06:20:00|987.8|986.8|988.3|987.3|988.9|987.9|987.8|986.8|121
1695882300000|2023-09-28 06:25:00|988.1|987.1|988.3|987.3|989|988|987.6|986.6|15
1695882600000|2023-09-28 06:30:00|988.4|987.4|989.3|988.3|989.6|988.6|988.4|987.4|86
1695882900000|2023-09-28 06:35:00|988.5|987.5|989.3|988.3|989.4|988.4|988|987|152
1695883200000|2023-09-28 06:40:00|989.4|988.4|990.3|989.3|990.6|989.6|989.3|988.3|41
1695883500000|2023-09-28 06:45:00|990.4|989.4|990|989|990.4|989.4|989.3|988.3|7
1695883800000|2023-09-28 06:50:00|990.1|989.1|988.8|987.8|990.3|989.3|988.8|987.8|33
1695884100000|2023-09-28 06:55:00|988.9|987.9|988.8|987.8|989.3|988.3|988.1|987.1|147
1695884400000|2023-09-28 07:00:00|988.9|987.9|988.9|987.9|988.9|987.9|988.3|987.3|103
1695884700000|2023-09-28 07:05:00|989.5|988.5|988.3|987.3|990|989|987.5|986.5|162
1695885000000|2023-09-28 07:10:00|988|987|987.4|986.4|988.4|987.4|987|986|180
1695885300000|2023-09-28 07:15:00|987.5|986.5|986.8|985.8|988|987|986.6|985.6|105
1695885600000|2023-09-28 07:20:00|986.6|985.6|986.3|985.3|987|986|985.9|984.9|67
1695885900000|2023-09-28 07:25:00|986.4|985.4|986|985|986.4|985.4|985.8|984.8|30
1695886200000|2023-09-28 07:30:00|985.8|984.8|986.9|985.9|987|986|985.6|984.6|293
1695886500000|2023-09-28 07:35:00|986.8|985.8|988.8|987.8|988.8|987.8|986.6|985.6|395
1695886800000|2023-09-28 07:40:00|989|988|986|985|989.3|988.3|986|985|90
1695887100000|2023-09-28 07:45:00|985.9|984.9|985.1|984.1|985.9|984.9|983.8|982.8|86
1695887400000|2023-09-28 07:50:00|985.4|984.4|988|987|989.5|988.5|985.3|984.3|247
1695887700000|2023-09-28 07:55:00|988.4|987.4|987.4|986.4|988.4|987.4|986.5|985.5|14
1695888000000|2023-09-28 08:00:00|987.8|986.8|985|984|987.8|986.8|984.1|983.1|159
1695888300000|2023-09-28 08:05:00|985.1|984.1|987.6|986.6|987.6|986.6|985.1|984.1|127
1695888600000|2023-09-28 08:10:00|987.8|986.8|988.3|987.3|988.4|987.4|987.3|986.3|387
1695888900000|2023-09-28 08:15:00|988.4|987.4|990.3|989.3|990.6|989.6|988|987|329
1695889200000|2023-09-28 08:20:00|990.1|989.1|990.3|989.3|990.3|989.3|988.3|987.3|265
1695889500000|2023-09-28 08:25:00|990.4|989.4|990.4|989.4|991.6|990.6|989.9|988.9|621
1695889800000|2023-09-28 08:30:00|990.1|989.1|985.4|984.4|990.8|989.8|985.3|984.3|445
1695890100000|2023-09-28 08:35:00|985.5|984.5|990.1|989.1|990.3|989.3|985|984|419
1695890400000|2023-09-28 08:40:00|990|989|990.8|989.8|991.1|990.1|990|989|76
1695890700000|2023-09-28 08:45:00|990.6|989.6|990.8|989.8|990.9|989.9|989.9|988.9|135
1695891000000|2023-09-28 08:50:00|990.9|989.9|992.9|991.9|993.3|992.3|990.6|989.6|496
1695891300000|2023-09-28 08:55:00|993|992|996|995|996.1|995.1|992.5|991.5|356
1695891600000|2023-09-28 09:00:00|996.1|995.1|994.4|993.4|998.3|997.3|994.1|993.1|324
1695891900000|2023-09-28 09:05:00|994.3|993.3|993.1|992.1|994.5|993.5|992.8|991.8|107
1695892200000|2023-09-28 09:10:00|993.3|992.3|994|993|995|994|993.1|992.1|30
1695892500000|2023-09-28 09:15:00|994.1|993.1|993|992|994.4|993.4|993|992|137
1695892800000|2023-09-28 09:20:00|993.1|992.1|993.9|992.9|995|994|993|992|88
1695893100000|2023-09-28 09:25:00|994.1|993.1|993.6|992.6|994.5|993.5|993.3|992.3|126
1695893400000|2023-09-28 09:30:00|993.5|992.5|990.6|989.6|994|993|990.6|989.6|132
1695893700000|2023-09-28 09:35:00|991|990|990|989|992.3|991.3|989.6|988.6|729
1695894000000|2023-09-28 09:40:00|990.1|989.1|990.9|989.9|990.9|989.9|989.9|988.9|54
1695894300000|2023-09-28 09:45:00|990.8|989.8|991.6|990.6|992.9|991.9|990|989|512
1695894600000|2023-09-28 09:50:00|991.5|990.5|991.9|990.9|992.9|991.9|991.3|990.3|296
1695894900000|2023-09-28 09:55:00|991.6|990.6|991.9|990.9|992.5|991.5|991|990|131
1695895200000|2023-09-28 10:00:00|992|991|989|988|992.3|991.3|989|988|344
1695895500000|2023-09-28 10:05:00|988.9|987.9|988.8|987.8|989.5|988.5|988.5|987.5|144
1695895800000|2023-09-28 10:10:00|988.5|987.5|988.3|987.3|988.9|987.9|987.9|986.9|151
1695896100000|2023-09-28 10:15:00|988.4|987.4|988.3|987.3|988.8|987.8|987.6|986.6|105
1695896400000|2023-09-28 10:20:00|988.4|987.4|986.9|985.9|988.4|987.4|986.9|985.9|287
1695896700000|2023-09-28 10:25:00|987|986|986|985|987|986|985.9|984.9|374
1695897000000|2023-09-28 10:30:00|985.9|984.9|987.1|986.1|988|987|985.6|984.6|200
1695897300000|2023-09-28 10:35:00|987|986|987|986|987.8|986.8|987|986|40
1695897600000|2023-09-28 10:40:00|987.1|986.1|986.8|985.8|988.8|987.8|986|985|98
1695897900000|2023-09-28 10:45:00|986.9|985.9|984.9|983.9|987|986|984.6|983.6|386
1695898200000|2023-09-28 10:50:00|984.6|983.6|985.9|984.9|985.9|984.9|984.6|983.6|76
1695898500000|2023-09-28 10:55:00|986.1|985.1|986|985|987.9|986.9|985.8|984.8|381
1695898800000|2023-09-28 11:00:00|985.9|984.9|986.1|985.1|986.6|985.6|985.5|984.5|35
1695899100000|2023-09-28 11:05:00|986|985|985.8|984.8|986|985|984.6|983.6|98
1695899400000|2023-09-28 11:10:00|985.6|984.6|986.9|985.9|987.8|986.8|985.6|984.6|44
1695899700000|2023-09-28 11:15:00|987|986|985.3|984.3|987.3|986.3|984.6|983.6|109
1695900000000|2023-09-28 11:20:00|985|984|985.8|984.8|986|985|984.9|983.9|45
1695900300000|2023-09-28 11:25:00|985.6|984.6|985|984|986|985|984.6|983.6|38
1695900600000|2023-09-28 11:30:00|985.3|984.3|982|981|985.5|984.5|981.8|980.8|159
1695900900000|2023-09-28 11:35:00|981.9|980.9|984.1|983.1|984.5|983.5|981.8|980.8|43
1695901200000|2023-09-28 11:40:00|984|983|986.3|985.3|986.4|985.4|984|983|5
1695901500000|2023-09-28 11:45:00|986.5|985.5|986.5|985.5|986.9|985.9|985.8|984.8|75
1695901800000|2023-09-28 11:50:00|986.6|985.6|984.5|983.5|986.8|985.8|984|983|36
1695902100000|2023-09-28 11:55:00|984.3|983.3|986|985|986.3|985.3|984.3|983.3|51
1695902400000|2023-09-28 12:00:00|985.9|984.9|985.8|984.8|987.3|986.3|984.1|983.1|47
1695902700000|2023-09-28 12:05:00|985.6|984.6|981.5|980.5|986|985|981.1|980.1|174
1695903000000|2023-09-28 12:10:00|981.3|980.3|982.8|981.8|983|982|981.3|980.3|42
1695903300000|2023-09-28 12:15:00|983|982|983.6|982.6|983.8|982.8|981.4|980.4|152
1695903600000|2023-09-28 12:20:00|983.8|982.8|985.8|984.8|986.5|985.5|983.1|982.1|381
1695903900000|2023-09-28 12:25:00|986.3|985.3|983.5|982.5|986.5|985.5|983.5|982.5|114
1695904200000|2023-09-28 12:30:00|983.4|982.4|984|983|984.3|983.3|981.8|980.8|93
1695904500000|2023-09-28 12:35:00|984.3|983.3|983|982|984.9|983.9|982.5|981.5|287
1695904800000|2023-09-28 12:40:00|982.9|981.9|982.8|981.8|984.1|983.1|982.3|981.3|57
1695905100000|2023-09-28 12:45:00|982.9|981.9|982.1|981.1|983.5|982.5|981.8|980.8|65
1695905400000|2023-09-28 12:50:00|982|981|982.5|981.5|982.5|981.5|979.8|978.8|680
1695905700000|2023-09-28 12:55:00|982.4|981.4|982.8|981.8|983.9|982.9|981.3|980.3|90
1695906000000|2023-09-28 13:00:00|982.6|981.6|982|981|983.8|982.8|980.4|979.4|319
1695906300000|2023-09-28 13:05:00|982.3|981.3|986.1|985.1|986.4|985.4|980.8|979.8|621
1695906600000|2023-09-28 13:10:00|986|985|986.3|985.3|986.8|985.8|984|983|161
1695906900000|2023-09-28 13:15:00|986|985|986|985|986.3|985.3|984.3|983.3|182
1695907200000|2023-09-28 13:20:00|985.6|984.6|987.6|986.6|988.6|987.6|985.6|984.6|281
1695907500000|2023-09-28 13:25:00|987.8|986.8|988.1|987.1|988.6|987.6|987.6|986.6|200
1695907800000|2023-09-28 13:30:00|988.3|987.3|987.5|986.5|989.3|988.3|986.6|985.6|457
1695908100000|2023-09-28 13:35:00|987.6|986.6|988.6|987.6|988.8|987.8|985.8|984.8|205
1695908400000|2023-09-28 13:40:00|988.8|987.8|992.1|991.1|992.4|991.4|988.6|987.6|608
1695908700000|2023-09-28 13:45:00|992.3|991.3|992.6|991.6|994.4|993.4|992.1|991.1|496
1695909000000|2023-09-28 13:50:00|992.8|991.8|994.3|993.3|995.4|994.4|992.6|991.6|318
1695909300000|2023-09-28 13:55:00|994.4|993.4|995.1|994.1|995.8|994.8|993.5|992.5|386
1695909600000|2023-09-28 14:00:00|995.3|994.3|994.8|993.8|997|996|994.6|993.6|744
1695909900000|2023-09-28 14:05:00|994.6|993.6|997.4|996.4|998.4|997.4|994.5|993.5|690
1695910200000|2023-09-28 14:10:00|997.3|996.3|998|997|998.3|997.3|996.4|995.4|532
1695910500000|2023-09-28 14:15:00|998.1|997.1|998|997|1000.4|999.4|997.6|996.6|986
1695910800000|2023-09-28 14:20:00|998.3|997.3|997.5|996.5|999.6|998.6|997.3|996.3|328
1695911100000|2023-09-28 14:25:00|997.6|996.6|997|996|998.1|997.1|995.6|994.6|381
1695911400000|2023-09-28 14:30:00|997.1|996.1|998.3|997.3|998.6|997.6|996|995|351
1695911700000|2023-09-28 14:35:00|998.4|997.4|1001|1000|1001.3|1000.3|998|997|573
1695912000000|2023-09-28 14:40:00|1000.9|999.9|1002.1|1001.1|1002.3|1001.3|1000.4|999.4|996
1695912300000|2023-09-28 14:45:00|1002|1001|998.8|997.8|1002.9|1001.9|998.5|997.5|395
1695912600000|2023-09-28 14:50:00|998.6|997.6|996.8|995.8|998.8|997.8|996.6|995.6|529
1695912900000|2023-09-28 14:55:00|996.6|995.6|994.5|993.5|996.8|995.8|994.1|993.1|243
1695913200000|2023-09-28 15:00:00|994.4|993.4|994.3|993.3|995.5|994.5|993.1|992.1|494
1695913500000|2023-09-28 15:05:00|994.4|993.4|996.3|995.3|997.4|996.4|994.4|993.4|292
1695913800000|2023-09-28 15:10:00|996.4|995.4|995.3|994.3|997.3|996.3|995|994|241
1695914100000|2023-09-28 15:15:00|995.4|994.4|994.5|993.5|996|995|993.8|992.8|280
1695914400000|2023-09-28 15:20:00|994.6|993.6|996.3|995.3|997.4|996.4|994.1|993.1|273
1695914700000|2023-09-28 15:25:00|996.4|995.4|996.3|995.3|999.1|998.1|994.8|993.8|1687
1695915000000|2023-09-28 15:30:00|996.1|995.1|995|994|996.1|995.1|992.8|991.8|403
1695915300000|2023-09-28 15:35:00|994.8|993.8|994.6|993.6|995.4|994.4|993.8|992.8|69
1695915600000|2023-09-28 15:40:00|994.8|993.8|996|995|996.9|995.9|994.3|993.3|192
1695915900000|2023-09-28 15:45:00|995.9|994.9|995.8|994.8|996.5|995.5|995.1|994.1|45
1695916200000|2023-09-28 15:50:00|995.9|994.9|994.8|993.8|996.9|995.9|994.8|993.8|157
1695916500000|2023-09-28 15:55:00|994.9|993.9|995.6|994.6|996.9|995.9|994.9|993.9|528
1695916800000|2023-09-28 16:00:00|995.8|994.8|996.9|995.9|997.1|996.1|995.6|994.6|102
1695917100000|2023-09-28 16:05:00|997|996|996.5|995.5|997.1|996.1|995.5|994.5|202
1695917400000|2023-09-28 16:10:00|996.4|995.4|997.4|996.4|997.4|996.4|995.5|994.5|645
1695917700000|2023-09-28 16:15:00|997.3|996.3|998|997|998|997|996.5|995.5|42
1695918000000|2023-09-28 16:20:00|998.1|997.1|996.5|995.5|998.1|997.1|996.3|995.3|136
1695918300000|2023-09-28 16:25:00|996.4|995.4|995.9|994.9|996.9|995.9|995.3|994.3|118
1695918600000|2023-09-28 16:30:00|995.8|994.8|995.4|994.4|996.5|995.5|994.9|993.9|174
1695918900000|2023-09-28 16:35:00|995.5|994.5|996.5|995.5|996.6|995.6|994.9|993.9|80
1695919200000|2023-09-28 16:40:00|996.4|995.4|997.8|996.8|998|997|996.4|995.4|230
1695919500000|2023-09-28 16:45:00|997.6|996.6|997.4|996.4|997.8|996.8|997.1|996.1|26
1695919800000|2023-09-28 16:50:00|997.6|996.6|995.9|994.9|998.1|997.1|995.5|994.5|213
1695920100000|2023-09-28 16:55:00|995.8|994.8|996.9|995.9|997.4|996.4|995.5|994.5|100
1695920400000|2023-09-28 17:00:00|997|996|994.8|993.8|997.9|996.9|994.8|993.8|114
1695920700000|2023-09-28 17:05:00|994.9|993.9|993.5|992.5|995|994|993.1|992.1|79
1695921000000|2023-09-28 17:10:00|993.3|992.3|992.3|991.3|993.8|992.8|991.8|990.8|171
1695921300000|2023-09-28 17:15:00|992.1|991.1|990.1|989.1|992.1|991.1|990.1|989.1|360
1695921600000|2023-09-28 17:20:00|990.3|989.3|990.5|989.5|991.4|990.4|989.8|988.8|167
1695921900000|2023-09-28 17:25:00|990.8|989.8|987.6|986.6|990.8|989.8|986.3|985.3|352
1695922200000|2023-09-28 17:30:00|987.5|986.5|988|987|988.4|987.4|986.5|985.5|88
1695922500000|2023-09-28 17:35:00|988.1|987.1|991.8|990.8|992.3|991.3|988|987|827
1695922800000|2023-09-28 17:40:00|991.6|990.6|991.3|990.3|992.4|991.4|990.6|989.6|146
1695923100000|2023-09-28 17:45:00|991.5|990.5|991.5|990.5|992.4|991.4|991|990|304
1695923400000|2023-09-28 17:50:00|991.8|990.8|991.8|990.8|993|992|991.8|990.8|223
1695923700000|2023-09-28 17:55:00|991.9|990.9|991.5|990.5|992.3|991.3|990.3|989.3|198
1695924000000|2023-09-28 18:00:00|991.6|990.6|993.9|992.9|994|993|991.6|990.6|395
1695924300000|2023-09-28 18:05:00|994|993|991.8|990.8|994|993|990.8|989.8|65
1695924600000|2023-09-28 18:10:00|991.9|990.9|990.3|989.3|992.5|991.5|990.3|989.3|18
1695924900000|2023-09-28 18:15:00|990.5|989.5|994|993|994.4|993.4|990.1|989.1|152
1695925200000|2023-09-28 18:20:00|994.3|993.3|990.8|989.8|994.4|993.4|989.8|988.8|34
1695925500000|2023-09-28 18:25:00|990.6|989.6|992.8|991.8|993|992|989.8|988.8|635
1695925800000|2023-09-28 18:30:00|992.5|991.5|990.5|989.5|992.5|991.5|990.1|989.1|139
1695926100000|2023-09-28 18:35:00|990.3|989.3|992.3|991.3|992.3|991.3|990.3|989.3|13
1695926400000|2023-09-28 18:40:00|992.1|991.1|991.8|990.8|992.4|991.4|991.8|990.8|16
1695926700000|2023-09-28 18:45:00|991.9|990.9|992.3|991.3|992.5|991.5|991.3|990.3|20
1695927000000|2023-09-28 18:50:00|992.5|991.5|992.1|991.1|992.5|991.5|991.8|990.8|3
1695927300000|2023-09-28 18:55:00|992.3|991.3|992.8|991.8|993.1|992.1|991.6|990.6|160
1695927600000|2023-09-28 19:00:00|992.9|991.9|992.9|991.9|993.5|992.5|992.5|991.5|5
1695927900000|2023-09-28 19:05:00|992.5|991.5|992.5|991.5|993.3|992.3|992.3|991.3|11
1695928200000|2023-09-28 19:10:00|992.4|991.4|992.8|991.8|992.9|991.9|992|991|2
1695928500000|2023-09-28 19:15:00|993|992|992.8|991.8|993|992|992.5|991.5|3
1695928800000|2023-09-28 19:20:00|992.9|991.9|992.8|991.8|993.3|992.3|992.5|991.5|0
1695929100000|2023-09-28 19:25:00|993|992|993.1|992.1|993.1|992.1|992.8|991.8|1
1695929400000|2023-09-28 19:30:00|993|992|992.1|991.1|993.3|992.3|991.5|990.5|6
1695929700000|2023-09-28 19:35:00|992|991|992.1|991.1|992.4|991.4|991.5|990.5|1
1695930000000|2023-09-28 19:40:00|992|991|992.5|991.5|992.5|991.5|992|991|1
1695930300000|2023-09-28 19:45:00|992.3|991.3|993.3|992.3|993.5|992.5|992.3|991.3|1
1695930600000|2023-09-28 19:50:00|993|992|992.8|991.8|993|992|992.4|991.4|6
1695930900000|2023-09-28 19:55:00|992.5|991.5|993|992|993.4|992.4|992.5|991.5|33
1695931200000|2023-09-28 20:00:00|992.8|991.8|992.5|991.5|993|992|991.8|990.8|4
1695931500000|2023-09-28 20:05:00|992.8|991.8|992.3|991.3|992.8|991.8|992.3|991.3|0
1695931800000|2023-09-28 20:10:00|992.5|991.5|992.3|991.3|992.5|991.5|992.3|991.3|2
1695932100000|2023-09-28 20:15:00|992.4|991.4|993|992|993|992|992.3|991.3|1
1695932400000|2023-09-28 20:20:00|992.8|991.8|993|992|993|992|992.8|991.8|0
1695932700000|2023-09-28 20:25:00|992.8|991.8|993|992|993|992|992.8|991.8|0
1695933000000|2023-09-28 20:30:00|993.1|992.1|994|993|994|993|993|992|5
1695933300000|2023-09-28 20:35:00|993.8|992.8|994|993|994.3|993.3|993.8|992.8|42
1695933600000|2023-09-28 20:40:00|994.1|993.1|994.3|993.3|994.5|993.5|994|993|0
1695933900000|2023-09-28 20:45:00|994.4|993.4|993.1|992.1|994.6|993.6|992.9|991.9|23
1695934200000|2023-09-28 20:50:00|993.3|992.3|994|993|994.3|993.3|993.1|992.1|6
1695934500000|2023-09-28 20:55:00|994.1|993.1|993.9|992.9|994.1|993.1|993.6|992.6|6
1695934800000|2023-09-28 21:00:00|994.3|991.3|994.4|991.4|994.9|991.9|993.9|990.9|6
1695935700000|2023-09-28 21:15:00|994.1|991.1|994.4|991.4|994.4|991.4|993.5|990.5|0
1695936300000|2023-09-28 21:25:00|994.5|991.5|994.6|991.6|994.6|991.6|994.5|991.5|0
1695937200000|2023-09-28 21:40:00|994.5|991.5|994|991|994.5|991.5|993.5|990.5|0
1695937500000|2023-09-28 21:45:00|994.1|991.1|994.3|991.3|994.3|991.3|994.1|991.1|0
1695938100000|2023-09-28 21:55:00|994.4|991.4|994.3|991.3|994.4|991.4|993.9|990.9|0
1695949200000|2023-09-29 01:00:00|995.9|994.9|996.4|995.4|996.4|995.4|995.8|994.8|45
1695949500000|2023-09-29 01:05:00|996.3|995.3|996.4|995.4|996.4|995.4|996.1|995.1|0
1695949800000|2023-09-29 01:10:00|996.3|995.3|995|994|996.4|995.4|995|994|0
1695950100000|2023-09-29 01:15:00|994.9|993.9|995.1|994.1|995.3|994.3|994.9|993.9|0
1695950400000|2023-09-29 01:20:00|995.3|994.3|995.9|994.9|996.3|995.3|995.1|994.1|7
1695950700000|2023-09-29 01:25:00|995.8|994.8|996.3|995.3|996.4|995.4|995.6|994.6|7
1695951000000|2023-09-29 01:30:00|996.1|995.1|996.3|995.3|996.4|995.4|995.9|994.9|27
1695951300000|2023-09-29 01:35:00|996.4|995.4|997.4|996.4|997.4|996.4|996.3|995.3|42
1695951600000|2023-09-29 01:40:00|997.8|996.8|997.3|996.3|997.8|996.8|996.8|995.8|41
1695951900000|2023-09-29 01:45:00|997.1|996.1|997.3|996.3|997.4|996.4|996.8|995.8|0
1695952200000|2023-09-29 01:50:00|997.4|996.4|997.8|996.8|997.8|996.8|996.9|995.9|13
1695952500000|2023-09-29 01:55:00|997.1|996.1|997.9|996.9|998.1|997.1|997|996|8
1695952800000|2023-09-29 02:00:00|997.8|996.8|997.5|996.5|997.9|996.9|997.4|996.4|1
1695953100000|2023-09-29 02:05:00|997.4|996.4|997.8|996.8|997.8|996.8|996.5|995.5|81
1695953400000|2023-09-29 02:10:00|997.6|996.6|998|997|998.4|997.4|997.3|996.3|15
1695953700000|2023-09-29 02:15:00|997.9|996.9|998.3|997.3|998.3|997.3|997.8|996.8|0
1695954000000|2023-09-29 02:20:00|998.1|997.1|998.3|997.3|998.3|997.3|997.8|996.8|4
1695954300000|2023-09-29 02:25:00|998.1|997.1|997.8|996.8|998.3|997.3|997.8|996.8|0
1695954600000|2023-09-29 02:30:00|998|997|998|997|998|997|997.9|996.9|0
1695954900000|2023-09-29 02:35:00|997.9|996.9|998|997|998|997|997.9|996.9|0
1695955200000|2023-09-29 02:40:00|998.3|997.3|998.1|997.1|998.3|997.3|998.1|997.1|0
1695955500000|2023-09-29 02:45:00|998.3|997.3|997|996|998.3|997.3|997|996|1
1695955800000|2023-09-29 02:50:00|997.3|996.3|998|997|998|997|997.1|996.1|9
1695956100000|2023-09-29 02:55:00|998.1|997.1|998.4|997.4|998.4|997.4|998.1|997.1|30
1695956400000|2023-09-29 03:00:00|998.3|997.3|998.3|997.3|998.4|997.4|998|997|19
1695956700000|2023-09-29 03:05:00|998.1|997.1|998|997|998.4|997.4|998|997|18
1695957000000|2023-09-29 03:10:00|997.9|996.9|998|997|998.3|997.3|997.9|996.9|21
1695957300000|2023-09-29 03:15:00|998.1|997.1|998|997|998.1|997.1|997.9|996.9|5
1695957600000|2023-09-29 03:20:00|998.1|997.1|998.4|997.4|998.4|997.4|998|997|13
1695957900000|2023-09-29 03:25:00|998.3|997.3|998.4|997.4|998.4|997.4|998|997|91
1695958200000|2023-09-29 03:30:00|998.3|997.3|998.3|997.3|998.4|997.4|998.3|997.3|49
1695958500000|2023-09-29 03:35:00|998.4|997.4|998.4|997.4|998.4|997.4|998.3|997.3|95
1695958800000|2023-09-29 03:40:00|998.3|997.3|998.1|997.1|998.4|997.4|998.1|997.1|17
1695959100000|2023-09-29 03:45:00|998.3|997.3|997.6|996.6|998.4|997.4|997.4|996.4|182
1695959400000|2023-09-29 03:50:00|997.8|996.8|998|997|998|997|997.6|996.6|4
1695959700000|2023-09-29 03:55:00|997.9|996.9|997.9|996.9|998|997|997.9|996.9|3
1695960000000|2023-09-29 04:00:00|997.6|996.6|997.4|996.4|997.6|996.6|997.3|996.3|1
1695960300000|2023-09-29 04:05:00|997.5|996.5|997.5|996.5|997.8|996.8|997.4|996.4|0
1695960600000|2023-09-29 04:10:00|997.4|996.4|997.5|996.5|997.5|996.5|997.3|996.3|0
1695960900000|2023-09-29 04:15:00|997.6|996.6|997.8|996.8|997.8|996.8|997.6|996.6|0
1695961200000|2023-09-29 04:20:00|997.9|996.9|997.6|996.6|997.9|996.9|997.5|996.5|4
1695961500000|2023-09-29 04:25:00|997.5|996.5|997.4|996.4|997.6|996.6|997.3|996.3|0
1695961800000|2023-09-29 04:30:00|997.5|996.5|997.8|996.8|998|997|997.5|996.5|0
1695962100000|2023-09-29 04:35:00|997.9|996.9|997.8|996.8|998|997|997.8|996.8|2
1695962400000|2023-09-29 04:40:00|997.6|996.6|997.6|996.6|997.8|996.8|997.5|996.5|0
1695962700000|2023-09-29 04:45:00|997.5|996.5|997.8|996.8|997.9|996.9|997.5|996.5|1
1695963000000|2023-09-29 04:50:00|997.6|996.6|997.5|996.5|997.8|996.8|997.5|996.5|4
1695963300000|2023-09-29 04:55:00|997.3|996.3|997|996|997.5|996.5|997|996|7
1695963600000|2023-09-29 05:00:00|997.1|996.1|997.1|996.1|997.1|996.1|996.3|995.3|245
1695963900000|2023-09-29 05:05:00|997.3|996.3|996.9|995.9|997.3|996.3|996.9|995.9|373
1695964200000|2023-09-29 05:10:00|997|996|996|995|997|996|995.8|994.8|9
1695964500000|2023-09-29 05:15:00|996.1|995.1|996.3|995.3|996.3|995.3|995.9|994.9|1
1695964800000|2023-09-29 05:20:00|996.4|995.4|996.3|995.3|996.5|995.5|996.1|995.1|0
1695965100000|2023-09-29 05:25:00|996.1|995.1|995.5|994.5|996.3|995.3|995.3|994.3|12
1695965400000|2023-09-29 05:30:00|995.3|994.3|995.3|994.3|995.5|994.5|995|994|0
1695965700000|2023-09-29 05:35:00|995.1|994.1|995.9|994.9|996.1|995.1|995.1|994.1|0
1695966000000|2023-09-29 05:40:00|996|995|996|995|996.3|995.3|995.9|994.9|4
1695966300000|2023-09-29 05:45:00|995.9|994.9|996.3|995.3|996.3|995.3|995.6|994.6|10
1695966600000|2023-09-29 05:50:00|996.4|995.4|996.8|995.8|997.1|996.1|996.4|995.4|14
1695966900000|2023-09-29 05:55:00|996.6|995.6|996.5|995.5|996.8|995.8|996.3|995.3|10
1695967200000|2023-09-29 06:00:00|996.4|995.4|994.8|993.8|996.5|995.5|994.6|993.6|203
1695967500000|2023-09-29 06:05:00|994.9|993.9|994.8|993.8|995|994|994.6|993.6|130
1695967800000|2023-09-29 06:10:00|994.9|993.9|996.3|995.3|996.5|995.5|994.9|993.9|18
1695968100000|2023-09-29 06:15:00|996.4|995.4|995.5|994.5|996.4|995.4|995.3|994.3|22
1695968400000|2023-09-29 06:20:00|995.6|994.6|995.5|994.5|995.8|994.8|995.3|994.3|0
1695968700000|2023-09-29 06:25:00|995.6|994.6|996.8|995.8|997|996|995.5|994.5|6
1695969000000|2023-09-29 06:30:00|996.5|995.5|996.5|995.5|996.8|995.8|995.8|994.8|46
1695969300000|2023-09-29 06:35:00|996.6|995.6|996.8|995.8|996.9|995.9|996.3|995.3|3
1695969600000|2023-09-29 06:40:00|996.9|995.9|997.8|996.8|997.9|996.9|996.8|995.8|22
1695969900000|2023-09-29 06:45:00|997.5|996.5|998|997|998.3|997.3|997|996|127
1695970200000|2023-09-29 06:50:00|997.8|996.8|996.5|995.5|998|997|996.5|995.5|56
1695970500000|2023-09-29 06:55:00|996.4|995.4|995.8|994.8|996.8|995.8|995.6|994.6|104
1695970800000|2023-09-29 07:00:00|995.9|994.9|996.3|995.3|997|996|995.4|994.4|94
1695971100000|2023-09-29 07:05:00|996.5|995.5|994.5|993.5|996.9|995.9|994.1|993.1|122
1695971400000|2023-09-29 07:10:00|994.4|993.4|994.6|993.6|994.8|993.8|994.1|993.1|119
1695971700000|2023-09-29 07:15:00|995|994|995.3|994.3|995.6|994.6|994.8|993.8|41
1695972000000|2023-09-29 07:20:00|995|994|994.9|993.9|995.8|994.8|994.1|993.1|365
1695972300000|2023-09-29 07:25:00|994.8|993.8|993.8|992.8|994.9|993.9|993.6|992.6|98
1695972600000|2023-09-29 07:30:00|993.9|992.9|993.8|992.8|994.6|993.6|993.6|992.6|96
1695972900000|2023-09-29 07:35:00|993.4|992.4|994.8|993.8|995.3|994.3|993.3|992.3|138
1695973200000|2023-09-29 07:40:00|994.5|993.5|993.8|992.8|994.6|993.6|993.4|992.4|106
1695973500000|2023-09-29 07:45:00|993.5|992.5|992.3|991.3|993.8|992.8|991.5|990.5|325
1695973800000|2023-09-29 07:50:00|992.1|991.1|994.3|993.3|994.4|993.4|992.1|991.1|156
1695974100000|2023-09-29 07:55:00|994.4|993.4|991.8|990.8|994.4|993.4|991.8|990.8|188
1695974400000|2023-09-29 08:00:00|992|991|993.8|992.8|993.9|992.9|991.8|990.8|281
1695974700000|2023-09-29 08:05:00|993.9|992.9|996.4|995.4|996.8|995.8|993.8|992.8|555
1695975000000|2023-09-29 08:10:00|996.3|995.3|995.1|994.1|996.4|995.4|994.5|993.5|114
1695975300000|2023-09-29 08:15:00|995.3|994.3|994.6|993.6|995.5|994.5|994|993|141
1695975600000|2023-09-29 08:20:00|994.8|993.8|994.6|993.6|994.8|993.8|993.8|992.8|74
1695975900000|2023-09-29 08:25:00|994.5|993.5|995.8|994.8|996.9|995.9|994|993|404
1695976200000|2023-09-29 08:30:00|996|995|993.4|992.4|996|995|993|992|160
1695976500000|2023-09-29 08:35:00|993.3|992.3|994.3|993.3|994.4|993.4|992.9|991.9|65
1695976800000|2023-09-29 08:40:00|994.1|993.1|992.3|991.3|994.8|993.8|992.1|991.1|339
1695977100000|2023-09-29 08:45:00|992.4|991.4|991.3|990.3|993.1|992.1|991|990|731
1695977400000|2023-09-29 08:50:00|991.5|990.5|991.1|990.1|991.5|990.5|989.8|988.8|254
1695977700000|2023-09-29 08:55:00|991.4|990.4|992.3|991.3|992.5|991.5|991.4|990.4|240
1695978000000|2023-09-29 09:00:00|992.4|991.4|991.9|990.9|992.5|991.5|991.3|990.3|161
1695978300000|2023-09-29 09:05:00|991.8|990.8|989.3|988.3|992.3|991.3|989.1|988.1|272
1695978600000|2023-09-29 09:10:00|989.4|988.4|989.5|988.5|990.3|989.3|988.8|987.8|196
1695978900000|2023-09-29 09:15:00|989.1|988.1|988.9|987.9|990.1|989.1|988.8|987.8|301
1695979200000|2023-09-29 09:20:00|989|988|990.8|989.8|991|990|989|988|263
1695979500000|2023-09-29 09:25:00|990.9|989.9|990.4|989.4|991.1|990.1|989.8|988.8|199
1695979800000|2023-09-29 09:30:00|990.3|989.3|991.6|990.6|991.8|990.8|990.3|989.3|86
1695980100000|2023-09-29 09:35:00|991.8|990.8|990.5|989.5|991.9|990.9|990|989|409
1695980400000|2023-09-29 09:40:00|990.8|989.8|991.1|990.1|991.5|990.5|990|989|181
1695980700000|2023-09-29 09:45:00|991|990|990.8|989.8|991.4|990.4|990.5|989.5|35
1695981000000|2023-09-29 09:50:00|990.5|989.5|989.8|988.8|991|990|989.6|988.6|14
1695981300000|2023-09-29 09:55:00|990|989|990|989|990.5|989.5|989.6|988.6|29
1695981600000|2023-09-29 10:00:00|990.1|989.1|991.1|990.1|991.5|990.5|989.5|988.5|393
1695981900000|2023-09-29 10:05:00|991|990|991.4|990.4|992.1|991.1|990.6|989.6|58
1695982200000|2023-09-29 10:10:00|991.3|990.3|991.9|990.9|992.1|991.1|991.3|990.3|85
1695982500000|2023-09-29 10:15:00|991.8|990.8|992.9|991.9|992.9|991.9|991.4|990.4|169
1695982800000|2023-09-29 10:20:00|992.8|991.8|992.5|991.5|992.9|991.9|991.6|990.6|158
1695983100000|2023-09-29 10:25:00|992.8|991.8|994.3|993.3|994.4|993.4|992.5|991.5|168
1695983400000|2023-09-29 10:30:00|994.4|993.4|992.5|991.5|994.5|993.5|992.5|991.5|64
1695983700000|2023-09-29 10:35:00|992|991|991.6|990.6|992.1|991.1|991.6|990.6|25
1695984000000|2023-09-29 10:40:00|991.8|990.8|991.1|990.1|992.3|991.3|991|990|37
1695984300000|2023-09-29 10:45:00|991|990|991.3|990.3|991.4|990.4|990.6|989.6|47
1695984600000|2023-09-29 10:50:00|991.1|990.1|991.3|990.3|991.9|990.9|990.6|989.6|25
1695984900000|2023-09-29 10:55:00|991.4|990.4|992.6|991.6|992.6|991.6|991.1|990.1|130
1695985200000|2023-09-29 11:00:00|992.5|991.5|992.9|991.9|994|993|992.3|991.3|41
1695985500000|2023-09-29 11:05:00|993|992|993.6|992.6|994|993|992.6|991.6|76
1695985800000|2023-09-29 11:10:00|993.4|992.4|991.9|990.9|993.6|992.6|991.8|990.8|27
1695986100000|2023-09-29 11:15:00|992|991|991.3|990.3|992|991|991|990|87
1695986400000|2023-09-29 11:20:00|991.5|990.5|991.3|990.3|991.6|990.6|991|990|77
1695986700000|2023-09-29 11:25:00|991.1|990.1|990.8|989.8|992.3|991.3|990.6|989.6|36
1695987000000|2023-09-29 11:30:00|990.9|989.9|997.9|996.9|997.9|996.9|990.6|989.6|517
1695987300000|2023-09-29 11:35:00|997.8|996.8|1004.8|1003.8|1004.8|1003.8|997.1|996.1|2633
1695987600000|2023-09-29 11:40:00|1005|1004|1008.3|1007.3|1008.8|1007.8|1004.5|1003.5|775
1695987900000|2023-09-29 11:45:00|1008.1|1007.1|1005.3|1004.3|1009.1|1008.1|1003.6|1002.6|332
1695988200000|2023-09-29 11:50:00|1005.4|1004.4|1006.4|1005.4|1007.9|1006.9|1005|1004|260
1695988500000|2023-09-29 11:55:00|1006.5|1005.5|1005.8|1004.8|1008.1|1007.1|1005.1|1004.1|386
1695988800000|2023-09-29 12:00:00|1006.1|1005.1|1007.1|1006.1|1008.1|1007.1|1006.1|1005.1|449
1695989100000|2023-09-29 12:05:00|1007.3|1006.3|1008|1007|1008.1|1007.1|1006.8|1005.8|502
1695989400000|2023-09-29 12:10:00|1008.1|1007.1|1010.4|1009.4|1010.4|1009.4|1008.1|1007.1|488
1695989700000|2023-09-29 12:15:00|1010.9|1009.9|1010.3|1009.3|1011.5|1010.5|1010.3|1009.3|392
1695990000000|2023-09-29 12:20:00|1010.1|1009.1|1011.5|1010.5|1011.5|1010.5|1009|1008|256
1695990300000|2023-09-29 12:25:00|1011.8|1010.8|1010|1009|1011.9|1010.9|1010|1009|670
1695990600000|2023-09-29 12:30:00|1010.5|1009.5|1011.1|1010.1|1011.3|1010.3|1009.1|1008.1|197
1695990900000|2023-09-29 12:35:00|1011|1010|1011.5|1010.5|1012.1|1011.1|1010.8|1009.8|543
1695991200000|2023-09-29 12:40:00|1011.6|1010.6|1011|1010|1011.8|1010.8|1010.3|1009.3|107
1695991500000|2023-09-29 12:45:00|1011.3|1010.3|1011.4|1010.4|1011.9|1010.9|1010.8|1009.8|336
1695991800000|2023-09-29 12:50:00|1011.3|1010.3|1012.1|1011.1|1012.9|1011.9|1010.8|1009.8|1154
1695992100000|2023-09-29 12:55:00|1012|1011|1009|1008|1013.1|1012.1|1008.5|1007.5|614
1695992400000|2023-09-29 13:00:00|1008.9|1007.9|1008.1|1007.1|1010|1009|1008|1007|151
1695992700000|2023-09-29 13:05:00|1008.4|1007.4|1008.8|1007.8|1009.4|1008.4|1007.5|1006.5|251
1695993000000|2023-09-29 13:10:00|1008.5|1007.5|1008.3|1007.3|1009.9|1008.9|1007|1006|352
1695993300000|2023-09-29 13:15:00|1008.5|1007.5|1010.5|1009.5|1010.8|1009.8|1007.9|1006.9|672
1695993600000|2023-09-29 13:20:00|1010.4|1009.4|1008.6|1007.6|1011.5|1010.5|1007.5|1006.5|781
1695993900000|2023-09-29 13:25:00|1008.5|1007.5|1009.3|1008.3|1010.1|1009.1|1008.5|1007.5|204
1695994200000|2023-09-29 13:30:00|1009.1|1008.1|1004.4|1003.4|1011.5|1010.5|1003.8|1002.8|423
1695994500000|2023-09-29 13:35:00|1004.3|1003.3|1005.6|1004.6|1006.8|1005.8|1004.1|1003.1|207
1695994800000|2023-09-29 13:40:00|1005.8|1004.8|1008|1007|1008.8|1007.8|1004.6|1003.6|277
1695995100000|2023-09-29 13:45:00|1007.9|1006.9|1004.3|1003.3|1008.9|1007.9|1003.5|1002.5|510
1695995400000|2023-09-29 13:50:00|1004.1|1003.1|1005.9|1004.9|1006.5|1005.5|1004.1|1003.1|110
1695995700000|2023-09-29 13:55:00|1005.8|1004.8|1007|1006|1007|1006|1005|1004|211
1695996000000|2023-09-29 14:00:00|1007.1|1006.1|1003|1002|1007.9|1006.9|1001.9|1000.9|627
1695996300000|2023-09-29 14:05:00|1003.1|1002.1|1001.5|1000.5|1003.5|1002.5|1000.9|999.9|324
1695996600000|2023-09-29 14:10:00|1001.4|1000.4|1001.8|1000.8|1004|1003|1001|1000|249
1695996900000|2023-09-29 14:15:00|1001.9|1000.9|1004|1003|1004.1|1003.1|1001|1000|144
1695997200000|2023-09-29 14:20:00|1003.9|1002.9|1000.3|999.3|1004.5|1003.5|1000.1|999.1|483
1695997500000|2023-09-29 14:25:00|1000.1|999.1|998.3|997.3|1002|1001|998.3|997.3|460
1695997800000|2023-09-29 14:30:00|997.5|996.5|1000.9|999.9|1000.9|999.9|997.5|996.5|261
1695998100000|2023-09-29 14:35:00|1000.8|999.8|1001.5|1000.5|1002.6|1001.6|1000.6|999.6|139
1695998400000|2023-09-29 14:40:00|1001.4|1000.4|999.8|998.8|1001.8|1000.8|999.3|998.3|162
1695998700000|2023-09-29 14:45:00|999.9|998.9|999|998|1001|1000|999|998|199
1695999000000|2023-09-29 14:50:00|999.1|998.1|1000|999|1000.5|999.5|998.8|997.8|208
1695999300000|2023-09-29 14:55:00|1000.3|999.3|998.8|997.8|1001.3|1000.3|998.6|997.6|322
1695999600000|2023-09-29 15:00:00|999|998|996.6|995.6|999.8|998.8|995.6|994.6|378
1695999900000|2023-09-29 15:05:00|996.8|995.8|995.3|994.3|998.3|997.3|994.3|993.3|377
1696000200000|2023-09-29 15:10:00|995.1|994.1|1000.1|999.1|1000.3|999.3|995.1|994.1|126
1696000500000|2023-09-29 15:15:00|1000.4|999.4|999.5|998.5|1002|1001|999.3|998.3|151
1696000800000|2023-09-29 15:20:00|999.4|998.4|1002.5|1001.5|1002.5|1001.5|997.8|996.8|231
1696001100000|2023-09-29 15:25:00|1002.4|1001.4|1002.3|1001.3|1002.6|1001.6|1000.3|999.3|520
1696001400000|2023-09-29 15:30:00|1002|1001|1001.8|1000.8|1004.3|1003.3|1001.1|1000.1|435
1696001700000|2023-09-29 15:35:00|1001.5|1000.5|1002.5|1001.5|1002.6|1001.6|1000|999|245
1696002000000|2023-09-29 15:40:00|1002.4|1001.4|1003.6|1002.6|1004|1003|1002.4|1001.4|167
1696002300000|2023-09-29 15:45:00|1003.8|1002.8|1001.5|1000.5|1004.1|1003.1|1001.4|1000.4|284
1696002600000|2023-09-29 15:50:00|1001.6|1000.6|1001.3|1000.3|1002.4|1001.4|1000.3|999.3|90
1696002900000|2023-09-29 15:55:00|1001.1|1000.1|1000.3|999.3|1002.8|1001.8|1000.3|999.3|130
1696003200000|2023-09-29 16:00:00|1000.4|999.4|999.3|998.3|1000.8|999.8|997.3|996.3|236
1696003500000|2023-09-29 16:05:00|999|998|1000.3|999.3|1000.5|999.5|998.8|997.8|30
1696003800000|2023-09-29 16:10:00|1000.4|999.4|1001.3|1000.3|1001.5|1000.5|1000.3|999.3|80
1696004100000|2023-09-29 16:15:00|1001|1000|1002.5|1001.5|1002.5|1001.5|999.9|998.9|39
1696004400000|2023-09-29 16:20:00|1002.6|1001.6|1004.5|1003.5|1004.8|1003.8|1002|1001|482
1696004700000|2023-09-29 16:25:00|1004.4|1003.4|1003.9|1002.9|1004.6|1003.6|1002.8|1001.8|26
1696005000000|2023-09-29 16:30:00|1003.8|1002.8|1001.6|1000.6|1003.9|1002.9|1001|1000|53
1696005300000|2023-09-29 16:35:00|1001.8|1000.8|999|998|1001.9|1000.9|998.8|997.8|158
1696005600000|2023-09-29 16:40:00|999.1|998.1|998.5|997.5|999.1|998.1|997.5|996.5|50
1696005900000|2023-09-29 16:45:00|998.8|997.8|999.6|998.6|1000.3|999.3|998.5|997.5|15
1696006200000|2023-09-29 16:50:00|999.5|998.5|1000|999|1000.3|999.3|998.3|997.3|78
1696006500000|2023-09-29 16:55:00|999.8|998.8|1000.8|999.8|1001.3|1000.3|999.4|998.4|9
1696006800000|2023-09-29 17:00:00|1001|1000|1000|999|1001.3|1000.3|999.3|998.3|145
1696007100000|2023-09-29 17:05:00|999.9|998.9|998.5|997.5|1000.8|999.8|998|997|32
1696007400000|2023-09-29 17:10:00|998.4|997.4|997|996|999.4|998.4|996.5|995.5|10
1696007700000|2023-09-29 17:15:00|996.8|995.8|998|997|998.3|997.3|996|995|101
1696008000000|2023-09-29 17:20:00|998.3|997.3|997.8|996.8|998.5|997.5|997.5|996.5|34
1696008300000|2023-09-29 17:25:00|998|997|999|998|999.5|998.5|997.5|996.5|21
1696008600000|2023-09-29 17:30:00|998.9|997.9|997.5|996.5|999.3|998.3|997|996|27
1696008900000|2023-09-29 17:35:00|997.6|996.6|996.4|995.4|997.6|996.6|996|995|218
1696009200000|2023-09-29 17:40:00|996.5|995.5|994.8|993.8|997.4|996.4|994.3|993.3|79
1696009500000|2023-09-29 17:45:00|994.6|993.6|993.8|992.8|995.5|994.5|993.6|992.6|82
1696009800000|2023-09-29 17:50:00|993.9|992.9|993.8|992.8|994.6|993.6|993.6|992.6|159
1696010100000|2023-09-29 17:55:00|994|993|994.3|993.3|994.8|993.8|993.5|992.5|47
1696010400000|2023-09-29 18:00:00|994.8|993.8|993.3|992.3|994.9|993.9|992.6|991.6|188
1696010700000|2023-09-29 18:05:00|993.4|992.4|994.1|993.1|996.5|995.5|993.1|992.1|14
1696011000000|2023-09-29 18:10:00|994.3|993.3|993.8|992.8|995.5|994.5|993|992|66
1696011300000|2023-09-29 18:15:00|994|993|993.5|992.5|994.5|993.5|993.3|992.3|73
1696011600000|2023-09-29 18:20:00|993.3|992.3|994|993|995.8|994.8|992.8|991.8|243
1696011900000|2023-09-29 18:25:00|993.8|992.8|994.9|993.9|995.5|994.5|991.8|990.8|744
1696012200000|2023-09-29 18:30:00|994.8|993.8|993.5|992.5|994.9|993.9|993.3|992.3|59
1696012500000|2023-09-29 18:35:00|993.4|992.4|993.5|992.5|994.3|993.3|993|992|12
1696012800000|2023-09-29 18:40:00|993.3|992.3|994.5|993.5|994.8|993.8|993.3|992.3|3
1696013100000|2023-09-29 18:45:00|994.6|993.6|994|993|994.9|993.9|993.9|992.9|14
1696013400000|2023-09-29 18:50:00|993.9|992.9|993.5|992.5|994|993|993.1|992.1|1
1696013700000|2023-09-29 18:55:00|993.6|992.6|993.3|992.3|993.8|992.8|993|992|12
1696014000000|2023-09-29 19:00:00|993.5|992.5|992.6|991.6|994|993|992.5|991.5|10
1696014300000|2023-09-29 19:05:00|992.5|991.5|992.5|991.5|993|992|992.3|991.3|0
1696014600000|2023-09-29 19:10:00|992.8|991.8|993.1|992.1|993.3|992.3|992.8|991.8|5
1696014900000|2023-09-29 19:15:00|993.3|992.3|993|992|993.3|992.3|992.6|991.6|4
1696015200000|2023-09-29 19:20:00|993.3|992.3|993.5|992.5|993.6|992.6|992.8|991.8|7
1696015500000|2023-09-29 19:25:00|993.4|992.4|994|993|994.3|993.3|993.4|992.4|3
1696015800000|2023-09-29 19:30:00|993.9|992.9|994.9|993.9|995|994|993.8|992.8|3
1696016100000|2023-09-29 19:35:00|995|994|995.8|994.8|995.9|994.9|994.9|993.9|0
1696016400000|2023-09-29 19:40:00|995.9|994.9|996.5|995.5|997|996|995.9|994.9|5
1696016700000|2023-09-29 19:45:00|996.4|995.4|996.5|995.5|996.8|995.8|996|995|2
1696017000000|2023-09-29 19:50:00|996.4|995.4|995.5|994.5|996.6|995.6|995.3|994.3|1
1696017300000|2023-09-29 19:55:00|995.3|994.3|995|994|995.5|994.5|995|994|30
1696017600000|2023-09-29 20:00:00|995.1|994.1|994.8|993.8|995.5|994.5|994.8|993.8|8
1696017900000|2023-09-29 20:05:00|995|994|994.8|993.8|995.1|994.1|994.8|993.8|3
1696018200000|2023-09-29 20:10:00|994.9|993.9|995|994|995.5|994.5|994.8|993.8|4
1696018500000|2023-09-29 20:15:00|994.9|993.9|994.5|993.5|995.1|994.1|994.1|993.1|6
1696018800000|2023-09-29 20:20:00|994.4|993.4|994.3|993.3|994.9|993.9|994.3|993.3|0
1696019100000|2023-09-29 20:25:00|994.4|993.4|994.3|993.3|994.4|993.4|994.1|993.1|0
1696019400000|2023-09-29 20:30:00|994.4|993.4|993.9|992.9|994.4|993.4|993.3|992.3|2
1696019700000|2023-09-29 20:35:00|994|993|994|993|994.3|993.3|993.9|992.9|0
1696020000000|2023-09-29 20:40:00|994.3|993.3|993.4|992.4|994.3|993.3|993.3|992.3|0
1696020300000|2023-09-29 20:45:00|993.5|992.5|992.3|991.3|993.9|992.9|992.3|990.8|19
1696020600000|2023-09-29 20:50:00|992.4|991.4|992.5|991.5|992.6|991.6|992.4|991.4|1
1696020900000|2023-09-29 20:55:00|992.4|991.4|992.9|989.9|992.9|991.4|991.8|989.8|7
1696208400000|2023-10-02 01:00:00|994.4|993.4|993.6|992.6|994.4|993.4|993.6|992.6|1
1696208700000|2023-10-02 01:05:00|993.4|992.4|993.9|992.9|994|993|993|992|0
1696209000000|2023-10-02 01:10:00|994|993|994.9|993.9|994.9|993.9|993.9|992.9|2
1696209300000|2023-10-02 01:15:00|994.8|993.8|994.4|993.4|994.8|993.8|994.1|993.1|1
1696209600000|2023-10-02 01:20:00|994.3|993.3|994.9|993.9|994.9|993.9|994.1|993.1|0
1696209900000|2023-10-02 01:25:00|994.6|993.6|994.9|993.9|994.9|993.9|994.6|993.6|0
1696210200000|2023-10-02 01:30:00|995.3|994.3|996.1|995.1|996.3|995.3|995.3|994.3|0
1696210500000|2023-10-02 01:35:00|996.3|995.3|997.1|996.1|997.5|996.5|996.1|995.1|5
1696210800000|2023-10-02 01:40:00|996.9|995.9|996.6|995.6|996.9|995.9|996.3|995.3|0
1696211100000|2023-10-02 01:45:00|996.5|995.5|996.3|995.3|996.5|995.5|996|995|0
1696211400000|2023-10-02 01:50:00|996.5|995.5|996.1|995.1|996.6|995.6|996.1|995.1|0
1696211700000|2023-10-02 01:55:00|996|995|996|995|996.3|995.3|995.9|994.9|1
1696212000000|2023-10-02 02:00:00|995.9|994.9|995.9|994.9|996|995|995.8|994.8|1
1696212300000|2023-10-02 02:05:00|996|995|995.1|994.1|996|995|994.8|993.8|1
1696212600000|2023-10-02 02:10:00|995.3|994.3|995.8|994.8|995.8|994.8|995.3|994.3|0
1696212900000|2023-10-02 02:15:00|||||||||1
1696213200000|2023-10-02 02:20:00|995.9|994.9|995.9|994.9|996|995|995.8|994.8|0
1696213500000|2023-10-02 02:25:00|996|995|996|995|996|995|995.8|994.8|0
1696213800000|2023-10-02 02:30:00|995.9|994.9|996|995|996|995|995.9|994.9|0
1696214100000|2023-10-02 02:35:00|995.9|994.9|995.9|994.9|996|995|995.8|994.8|0
1696214400000|2023-10-02 02:40:00|996|995|996|995|996|995|996|995|1
1696214700000|2023-10-02 02:45:00|996.3|995.3|996.9|995.9|996.9|995.9|996.3|995.3|3
1696215000000|2023-10-02 02:50:00|997|996|996.8|995.8|997|996|996.8|995.8|2
1696215300000|2023-10-02 02:55:00|||||||||1
1696215600000|2023-10-02 03:00:00|997|996|996.9|995.9|997.8|996.8|996.8|995.8|35
1696215900000|2023-10-02 03:05:00|997|996|997.1|996.1|997.1|996.1|996.8|995.8|0
1696216200000|2023-10-02 03:10:00|997|996|997.1|996.1|997.1|996.1|997|996|0
1696216500000|2023-10-02 03:15:00|997.6|996.6|997.8|996.8|997.9|996.9|997.5|996.5|0
1696216800000|2023-10-02 03:20:00|997.9|996.9|997.8|996.8|997.9|996.9|997.8|996.8|0
1696217100000|2023-10-02 03:25:00|998.1|997.1|998.1|997.1|998.1|997.1|998|997|0
1696217400000|2023-10-02 03:30:00|998|997|997.8|996.8|998.1|997.1|997.8|996.8|0
1696217700000|2023-10-02 03:35:00|997.6|996.6|997.8|996.8|997.8|996.8|997.6|996.6|8
1696218000000|2023-10-02 03:40:00|997.6|996.6|997.6|996.6|997.9|996.9|997.6|996.6|4
1696218300000|2023-10-02 03:45:00|||||||||2
1696218600000|2023-10-02 03:50:00|997.8|996.8|997.6|996.6|997.8|996.8|997.6|996.6|6
1696218900000|2023-10-02 03:55:00|997.9|996.9|997.8|996.8|997.9|996.9|997.6|996.6|16
1696219200000|2023-10-02 04:00:00|997.9|996.9|997.8|996.8|997.9|996.9|997.6|996.6|10
1696219500000|2023-10-02 04:05:00|997.9|996.9|997.4|996.4|998|997|996.8|995.8|13
1696219800000|2023-10-02 04:10:00|997.3|996.3|997.4|996.4|997.6|996.6|997.1|996.1|14
1696220100000|2023-10-02 04:15:00|997.3|996.3|997.1|996.1|997.3|996.3|997.1|996.1|3
1696220400000|2023-10-02 04:20:00|997|996|996.9|995.9|997.1|996.1|996.6|995.6|10
1696220700000|2023-10-02 04:25:00|996.8|995.8|996.8|995.8|996.9|995.9|996.8|995.8|2
1696221000000|2023-10-02 04:30:00|996.6|995.6|996.6|995.6|997|996|996.6|995.6|11
1696221300000|2023-10-02 04:35:00|996.8|995.8|996.9|995.9|997|996|996.6|995.6|1
1696221600000|2023-10-02 04:40:00|996.8|995.8|996.6|995.6|997|996|996.6|995.6|0
1696221900000|2023-10-02 04:45:00|996.8|995.8|996.6|995.6|997|996|996.6|995.6|20
1696222200000|2023-10-02 04:50:00|996.8|995.8|996.6|995.6|996.9|995.9|996.6|995.6|47
1696222500000|2023-10-02 04:55:00|996.9|995.9|996.6|995.6|997|996|996.6|995.6|66
1696222800000|2023-10-02 05:00:00|996.8|995.8|996.9|995.9|997|996|996.6|995.6|11
1696223100000|2023-10-02 05:05:00|997|996|996.9|995.9|997|996|996.9|995.9|0
1696223400000|2023-10-02 05:10:00|996.6|995.6|996.6|995.6|996.6|995.6|996.6|995.6|7
1696223700000|2023-10-02 05:15:00|997|996|995.8|994.8|997|996|995.8|994.8|241
1696224000000|2023-10-02 05:20:00|995.9|994.9|995.4|994.4|996|995|995.1|994.1|116
1696224300000|2023-10-02 05:25:00|995.1|994.1|995.3|994.3|995.3|994.3|994.8|993.8|1
1696224600000|2023-10-02 05:30:00|995.1|994.1|995.3|994.3|995.4|994.4|995.1|994.1|1
1696224900000|2023-10-02 05:35:00|995.4|994.4|995.3|994.3|995.6|994.6|994.9|993.9|4
1696225200000|2023-10-02 05:40:00|995.4|994.4|995.3|994.3|995.5|994.5|995|994|0
1696225500000|2023-10-02 05:45:00|995|994|995.6|994.6|995.9|994.9|994.6|993.6|68
1696225800000|2023-10-02 05:50:00|995.8|994.8|995.6|994.6|995.9|994.9|995.5|994.5|0
1696226100000|2023-10-02 05:55:00|995.8|994.8|995.8|994.8|995.8|994.8|995.5|994.5|0
1696226400000|2023-10-02 06:00:00|996|995|997.3|996.3|997.3|996.3|995.9|994.9|63
1696226700000|2023-10-02 06:05:00|997.4|996.4|998.3|997.3|998.5|997.5|997.3|996.3|12
1696227000000|2023-10-02 06:10:00|998.4|997.4|998.3|997.3|998.4|997.4|998.1|997.1|41
1696227300000|2023-10-02 06:15:00|998.1|997.1|1000|999|1000|999|998.1|997.1|30
1696227600000|2023-10-02 06:20:00|1000.1|999.1|999.6|998.6|1000.1|999.1|999.6|998.6|15
1696227900000|2023-10-02 06:25:00|999.3|998.3|998.9|997.9|999.6|998.6|998.6|997.6|25
1696228200000|2023-10-02 06:30:00|998.8|997.8|999.6|998.6|999.6|998.6|998.4|997.4|27
1696228500000|2023-10-02 06:35:00|999.5|998.5|999.3|998.3|999.6|998.6|998.8|997.8|31
1696228800000|2023-10-02 06:40:00|999.4|998.4|998.8|997.8|999.4|998.4|998.5|997.5|1
1696229100000|2023-10-02 06:45:00|998.9|997.9|999.5|998.5|999.5|998.5|998.8|997.8|79
1696229400000|2023-10-02 06:50:00|1000.3|999.3|1000.3|999.3|1000.4|999.4|1000|999|9
1696229700000|2023-10-02 06:55:00|1000.4|999.4|1002.3|1001.3|1002.5|1001.5|999.8|998.8|174
1696230000000|2023-10-02 07:00:00|1002|1001|1000.9|999.9|1002.8|1001.8|1000.3|999.3|174
1696230300000|2023-10-02 07:05:00|1000.8|999.8|1000.4|999.4|1000.9|999.9|1000.1|999.1|51
1696230600000|2023-10-02 07:10:00|1000.6|999.6|1000.8|999.8|1001.8|1000.8|1000.6|999.6|68
1696230900000|2023-10-02 07:15:00|1000.9|999.9|998|997|1001|1000|996.5|995.5|201
1696231200000|2023-10-02 07:20:00|998.1|997.1|999.4|998.4|999.6|998.6|998|997|102
1696231500000|2023-10-02 07:25:00|999.5|998.5|1000.3|999.3|1000.9|999.9|998.5|997.5|269
1696231800000|2023-10-02 07:30:00|1000.1|999.1|1000.9|999.9|1001.6|1000.6|999.3|998.3|74
1696232100000|2023-10-02 07:35:00|1000.8|999.8|1000.8|999.8|1001.1|1000.1|999.8|998.8|71
1696232400000|2023-10-02 07:40:00|1000.6|999.6|1001.5|1000.5|1002.3|1001.3|1000.5|999.5|98
1696232700000|2023-10-02 07:45:00|1001.6|1000.6|998.5|997.5|1002|1001|997.9|996.9|217
1696233000000|2023-10-02 07:50:00|998.6|997.6|999|998|999.6|998.6|997.4|996.4|170
1696233300000|2023-10-02 07:55:00|999.1|998.1|1001.8|1000.8|1002|1001|998.8|997.8|78
1696233600000|2023-10-02 08:00:00|1001.9|1000.9|1005|1004|1006|1005|1001.9|1000.9|308
1696233900000|2023-10-02 08:05:00|1005.1|1004.1|1006.5|1005.5|1006.5|1005.5|1003.8|1002.8|191
1696234200000|2023-10-02 08:10:00|1006.8|1005.8|1006.6|1005.6|1007.4|1006.4|1006|1005|408
1696234500000|2023-10-02 08:15:00|1006.8|1005.8|1006.3|1005.3|1007.1|1006.1|1005.6|1004.6|306
1696234800000|2023-10-02 08:20:00|1006.1|1005.1|1004.5|1003.5|1007.8|1006.8|1003.8|1002.8|357
1696235100000|2023-10-02 08:25:00|1004.4|1003.4|1001.8|1000.8|1006.3|1005.3|1001.6|1000.6|367
1696235400000|2023-10-02 08:30:00|1001.6|1000.6|1003.9|1002.9|1004.3|1003.3|1001|1000|267
1696235700000|2023-10-02 08:35:00|1004|1003|1002.4|1001.4|1004.5|1003.5|1002|1001|123
1696236000000|2023-10-02 08:40:00|1002.3|1001.3|1004|1003|1004.9|1003.9|1002.1|1001.1|115
1696236300000|2023-10-02 08:45:00|1004.3|1003.3|1003.1|1002.1|1004.8|1003.8|1002.8|1001.8|138
1696236600000|2023-10-02 08:50:00|1003.3|1002.3|1004.4|1003.4|1004.4|1003.4|1002.4|1001.4|88
1696236900000|2023-10-02 08:55:00|1004.5|1003.5|1005.9|1004.9|1006.4|1005.4|1003.5|1002.5|122
1696237200000|2023-10-02 09:00:00|1006.1|1005.1|1005.8|1004.8|1006.5|1005.5|1005|1004|91
1696237500000|2023-10-02 09:05:00|1005.6|1004.6|1005.9|1004.9|1006.5|1005.5|1005.1|1004.1|249
1696237800000|2023-10-02 09:10:00|1006.1|1005.1|1006.5|1005.5|1006.8|1005.8|1005|1004|74
1696238100000|2023-10-02 09:15:00|1006.8|1005.8|1005.8|1004.8|1007|1006|1005.6|1004.6|173
1696238400000|2023-10-02 09:20:00|1006|1005|1003.3|1002.3|1006.5|1005.5|1003.1|1002.1|226
1696238700000|2023-10-02 09:25:00|1003.4|1002.4|1002.3|1001.3|1003.6|1002.6|1002|1001|70
1696239000000|2023-10-02 09:30:00|1002.4|1001.4|1002.5|1001.5|1003.5|1002.5|1002|1001|62
1696239300000|2023-10-02 09:35:00|1002.3|1001.3|1003.6|1002.6|1004|1003|1002.1|1001.1|139
1696239600000|2023-10-02 09:40:00|1003.8|1002.8|1005.4|1004.4|1005.4|1004.4|1003.5|1002.5|30
1696239900000|2023-10-02 09:45:00|1005.3|1004.3|1002.4|1001.4|1005.8|1004.8|1002.3|1001.3|64
1696240200000|2023-10-02 09:50:00|1002.3|1001.3|1002|1001|1002.6|1001.6|1001.3|1000.3|137
1696240500000|2023-10-02 09:55:00|1001.9|1000.9|1001.5|1000.5|1002.5|1001.5|1001.3|1000.3|97
1696240800000|2023-10-02 10:00:00|1001.4|1000.4|1001.5|1000.5|1001.8|1000.8|1000.6|999.6|56
1696241100000|2023-10-02 10:05:00|1001.6|1000.6|1004|1003|1004.1|1003.1|1001.6|1000.6|69
1696241400000|2023-10-02 10:10:00|1003.9|1002.9|1003.1|1002.1|1004.1|1003.1|1002.3|1001.3|90
1696241700000|2023-10-02 10:15:00|1003|1002|1003|1002|1003.1|1002.1|1002.4|1001.4|39
1696242000000|2023-10-02 10:20:00|1002.8|1001.8|1001.5|1000.5|1002.9|1001.9|1001|1000|150
1696242300000|2023-10-02 10:25:00|1001.3|1000.3|1001.5|1000.5|1001.9|1000.9|1001|1000|14
1696242600000|2023-10-02 10:30:00|1001.8|1000.8|1003|1002|1003.1|1002.1|1001.1|1000.1|58
1696242900000|2023-10-02 10:35:00|1002.9|1001.9|1004|1003|1004.1|1003.1|1002.6|1001.6|42
1696243200000|2023-10-02 10:40:00|1003.9|1002.9|1004.4|1003.4|1005.3|1004.3|1003.8|1002.8|220
1696243500000|2023-10-02 10:45:00|1004.3|1003.3|1004.8|1003.8|1005|1004|1002.9|1001.9|76
1696243800000|2023-10-02 10:50:00|1004.5|1003.5|1004.3|1003.3|1005.4|1004.4|1004|1003|64
1696244100000|2023-10-02 10:55:00|1004.5|1003.5|1002.8|1001.8|1004.5|1003.5|1002.3|1001.3|151
1696244400000|2023-10-02 11:00:00|1002.9|1001.9|1003.5|1002.5|1003.6|1002.6|1002.3|1001.3|118
1696244700000|2023-10-02 11:05:00|1003.6|1002.6|1004.5|1003.5|1005.3|1004.3|1003.6|1002.6|74
1696245000000|2023-10-02 11:10:00|1004.4|1003.4|1005.1|1004.1|1006|1005|1004.4|1003.4|284
1696245300000|2023-10-02 11:15:00|1005|1004|1007.3|1006.3|1007.4|1006.4|1005|1004|162
1696245600000|2023-10-02 11:20:00|1007.1|1006.1|1007.3|1006.3|1007.4|1006.4|1006.6|1005.6|90
1696245900000|2023-10-02 11:25:00|1007.1|1006.1|1006.8|1005.8|1007.4|1006.4|1006.6|1005.6|87
1696246200000|2023-10-02 11:30:00|1007.3|1006.3|1005.3|1004.3|1007.3|1006.3|1005.3|1004.3|13
1696246500000|2023-10-02 11:35:00|1005.5|1004.5|1005|1004|1005.5|1004.5|1004.8|1003.8|5
1696246800000|2023-10-02 11:40:00|1005.3|1004.3|1004|1003|1005.8|1004.8|1003.6|1002.6|240
1696247100000|2023-10-02 11:45:00|1004.1|1003.1|1002.8|1001.8|1004.1|1003.1|1002.3|1001.3|224
1696247400000|2023-10-02 11:50:00|1002.6|1001.6|1004|1003|1004.5|1003.5|1002.3|1001.3|32
1696247700000|2023-10-02 11:55:00|1004.1|1003.1|1003.9|1002.9|1004.3|1003.3|1003.4|1002.4|37
1696248000000|2023-10-02 12:00:00|1003.8|1002.8|1004|1003|1005.5|1004.5|1003.5|1002.5|65
1696248300000|2023-10-02 12:05:00|1003.9|1002.9|1004.5|1003.5|1005.1|1004.1|1003.9|1002.9|42
1696248600000|2023-10-02 12:10:00|1004.8|1003.8|1005|1004|1006.5|1005.5|1004.6|1003.6|77
1696248900000|2023-10-02 12:15:00|1005.1|1004.1|1005.8|1004.8|1006|1005|1005|1004|4
1696249200000|2023-10-02 12:20:00|1006.1|1005.1|1007.4|1006.4|1007.4|1006.4|1005|1004|12
1696249500000|2023-10-02 12:25:00|1007.3|1006.3|1006.8|1005.8|1008.5|1007.5|1006.3|1005.3|220
1696249800000|2023-10-02 12:30:00|1006.5|1005.5|1006.8|1005.8|1007.6|1006.6|1006.5|1005.5|124
1696250100000|2023-10-02 12:35:00|1006.6|1005.6|1006|1005|1006.8|1005.8|1005.4|1004.4|188
1696250400000|2023-10-02 12:40:00|1006.1|1005.1|1006.4|1005.4|1006.4|1005.4|1005.1|1004.1|30
1696250700000|2023-10-02 12:45:00|1006.8|1005.8|1005.3|1004.3|1006.8|1005.8|1005|1004|40
1696251000000|2023-10-02 12:50:00|1005.5|1004.5|1003.6|1002.6|1005.5|1004.5|1003.6|1002.6|187
1696251300000|2023-10-02 12:55:00|1003.5|1002.5|1004.3|1003.3|1005.3|1004.3|1003.4|1002.4|93
1696251600000|2023-10-02 13:00:00|1004|1003|1004.3|1003.3|1005.8|1004.8|1003.8|1002.8|59
1696251900000|2023-10-02 13:05:00|1004.4|1003.4|1000.3|999.3|1005.9|1004.9|1000.3|999.3|420
1696252200000|2023-10-02 13:10:00|1000.4|999.4|993.5|992.5|1000.5|999.5|993|992|1194
1696252500000|2023-10-02 13:15:00|992.6|991.6|994.8|993.8|996|995|992.5|991.5|781
1696252800000|2023-10-02 13:20:00|994.9|993.9|990.5|989.5|995.8|994.8|990.5|989.5|526
1696253100000|2023-10-02 13:25:00|990.6|989.6|994.3|993.3|994.8|993.8|989.9|988.9|272
1696253400000|2023-10-02 13:30:00|994.1|993.1|992.4|991.4|995.5|994.5|991.6|990.6|188
1696253700000|2023-10-02 13:35:00|992.3|991.3|988|987|992.5|991.5|987.1|986.1|414
1696254000000|2023-10-02 13:40:00|987.3|986.3|989.1|988.1|990.3|989.3|987|986|510
1696254300000|2023-10-02 13:45:00|988.8|987.8|984.6|983.6|988.9|987.9|984.6|983.6|595
1696254600000|2023-10-02 13:50:00|984.8|983.8|981.6|980.6|984.9|983.9|981.3|980.3|329
1696254900000|2023-10-02 13:55:00|981.8|980.8|982.5|981.5|983.5|982.5|980|979|250
1696255200000|2023-10-02 14:00:00|982.1|981.1|984.8|983.8|985.4|984.4|980|979|618
1696255500000|2023-10-02 14:05:00|984.6|983.6|985.6|984.6|986.4|985.4|984|983|426
1696255800000|2023-10-02 14:10:00|985.5|984.5|981.6|980.6|985.5|984.5|981.1|980.1|311
1696256100000|2023-10-02 14:15:00|981.8|980.8|982.4|981.4|984|983|980.8|979.8|297
1696256400000|2023-10-02 14:20:00|982.9|981.9|981.5|980.5|983.8|982.8|980.8|979.8|280
1696256700000|2023-10-02 14:25:00|981.6|980.6|980.5|979.5|981.6|980.6|977.9|976.9|599
1696257000000|2023-10-02 14:30:00|980.8|979.8|981.1|980.1|983.8|982.8|980|979|364
1696257300000|2023-10-02 14:35:00|981|980|980|979|981.3|980.3|978.8|977.8|199
1696257600000|2023-10-02 14:40:00|980.1|979.1|981|980|981.8|980.8|980|979|267
1696257900000|2023-10-02 14:45:00|981.3|980.3|980.9|979.9|983|982|980.3|979.3|264
1696258200000|2023-10-02 14:50:00|980.5|979.5|979.9|978.9|981|980|978.6|977.6|281
1696258500000|2023-10-02 14:55:00|979.8|978.8|981.6|980.6|982.6|981.6|979.6|978.6|1347
1696258800000|2023-10-02 15:00:00|981.5|980.5|984.5|983.5|986|985|981.3|980.3|951
1696259100000|2023-10-02 15:05:00|984.4|983.4|981.9|980.9|985.4|984.4|980.8|979.8|662
1696259400000|2023-10-02 15:10:00|981.8|980.8|978.3|977.3|982|981|978.1|977.1|502
1696259700000|2023-10-02 15:15:00|978.5|977.5|974.5|973.5|979|978|974.3|973.3|698
1696260000000|2023-10-02 15:20:00|974.3|973.3|972.6|971.6|976.1|975.1|972.4|971.4|569
1696260300000|2023-10-02 15:25:00|972.4|971.4|969.4|968.4|973|972|968.4|967.4|1802
1696260600000|2023-10-02 15:30:00|969.1|968.1|970.8|969.8|971.5|970.5|968.1|967.1|653
1696260900000|2023-10-02 15:35:00|970.9|969.9|974.4|973.4|974.8|973.8|969.8|968.8|752
1696261200000|2023-10-02 15:40:00|974.5|973.5|975.8|974.8|976|975|973|972|322
1696261500000|2023-10-02 15:45:00|975.9|974.9|975.5|974.5|977.6|976.6|975.5|974.5|371
1696261800000|2023-10-02 15:50:00|975.4|974.4|974.8|973.8|976|975|974|973|424
1696262100000|2023-10-02 15:55:00|974.4|973.4|975.5|974.5|976|975|974|973|222
1696262400000|2023-10-02 16:00:00|975.4|974.4|975.6|974.6|976|975|973.5|972.5|99
1696262700000|2023-10-02 16:05:00|975.5|974.5|976.5|975.5|977|976|975.1|974.1|214
1696263000000|2023-10-02 16:10:00|976.3|975.3|978.3|977.3|979.3|978.3|976.3|975.3|135
1696263300000|2023-10-02 16:15:00|978|977|977.4|976.4|978.3|977.3|976.5|975.5|45
1696263600000|2023-10-02 16:20:00|977.6|976.6|980.8|979.8|980.8|979.8|977.6|976.6|179
1696263900000|2023-10-02 16:25:00|980.9|979.9|979.8|978.8|982.4|981.4|979.5|978.5|453
1696264200000|2023-10-02 16:30:00|979.5|978.5|979.8|978.8|981.3|980.3|978.8|977.8|164
1696264500000|2023-10-02 16:35:00|979.6|978.6|981.5|980.5|981.5|980.5|979.3|978.3|59
1696264800000|2023-10-02 16:40:00|981.6|980.6|979.9|978.9|981.6|980.6|979.5|978.5|54
1696265100000|2023-10-02 16:45:00|979.8|978.8|980|979|980.8|979.8|979.3|978.3|28
1696265400000|2023-10-02 16:50:00|980.1|979.1|977.8|976.8|980.8|979.8|977.6|976.6|86
1696265700000|2023-10-02 16:55:00|977.6|976.6|978.3|977.3|978.3|977.3|976.6|975.6|82
1696266000000|2023-10-02 17:00:00|977.6|976.6|977.5|976.5|977.8|976.8|976.5|975.5|27
1696266300000|2023-10-02 17:05:00|977.6|976.6|979.1|978.1|979.3|978.3|977|976|242
1696266600000|2023-10-02 17:10:00|979|978|976.3|975.3|979.4|978.4|976|975|525
1696266900000|2023-10-02 17:15:00|976|975|977.6|976.6|977.8|976.8|975.6|974.6|190
1696267200000|2023-10-02 17:20:00|977.5|976.5|976.5|975.5|978.9|977.9|975.9|974.9|57
1696267500000|2023-10-02 17:25:00|976.3|975.3|975|974|976.4|975.4|974.8|973.8|11
1696267800000|2023-10-02 17:30:00|974.8|973.8|974.5|973.5|976|975|974.4|973.4|147
1696268100000|2023-10-02 17:35:00|974.6|973.6|974.8|973.8|975.3|974.3|974.1|973.1|36
1696268400000|2023-10-02 17:40:00|975|974|975.1|974.1|975.4|974.4|973.8|972.8|44
1696268700000|2023-10-02 17:45:00|975.3|974.3|975.1|974.1|975.5|974.5|974.4|973.4|62
1696269000000|2023-10-02 17:50:00|975.3|974.3|975.3|974.3|975.5|974.5|974.3|973.3|92
1696269300000|2023-10-02 17:55:00|975.4|974.4|976.8|975.8|977|976|975.3|974.3|67
1696269600000|2023-10-02 18:00:00|976.9|975.9|975.4|974.4|977|976|973.4|972.4|111
1696269900000|2023-10-02 18:05:00|975.5|974.5|974.9|973.9|975.6|974.6|974|973|88
1696270200000|2023-10-02 18:10:00|974.8|973.8|976|975|976|975|973.4|972.4|66
1696270500000|2023-10-02 18:15:00|975.8|974.8|975.3|974.3|976.9|975.9|975|974|116
1696270800000|2023-10-02 18:20:00|975.4|974.4|975.8|974.8|976|975|974.1|973.1|78
1696271100000|2023-10-02 18:25:00|975.6|974.6|976.3|975.3|976.8|975.8|974.8|973.8|148
1696271400000|2023-10-02 18:30:00|976.4|975.4|974.1|973.1|976.4|975.4|974|973|28
1696271700000|2023-10-02 18:35:00|974|973|974.4|973.4|974.4|973.4|973.5|972.5|109
1696272000000|2023-10-02 18:40:00|974.3|973.3|974|973|974.5|973.5|973.4|972.4|32
1696272300000|2023-10-02 18:45:00|973.9|972.9|974.3|973.3|974.5|973.5|973.8|972.8|4
1696272600000|2023-10-02 18:50:00|974.4|973.4|974.8|973.8|974.9|973.9|974|973|12
1696272900000|2023-10-02 18:55:00|974.5|973.5|975|974|975.4|974.4|974.5|973.5|112
1696273200000|2023-10-02 19:00:00|974.9|973.9|975.5|974.5|975.6|974.6|974.4|973.4|21
1696273500000|2023-10-02 19:05:00|975.8|974.8|975.5|974.5|975.8|974.8|975.3|974.3|0
1696273800000|2023-10-02 19:10:00|975.4|974.4|975.4|974.4|975.5|974.5|975.3|974.3|0
1696274100000|2023-10-02 19:15:00|975.3|974.3|975|974|975.6|974.6|975|974|11
1696274400000|2023-10-02 19:20:00|975.3|974.3|975.5|974.5|975.6|974.6|975.1|974.1|9
1696274700000|2023-10-02 19:25:00|975.8|974.8|975.8|974.8|976.3|975.3|975.6|974.6|5
1696275000000|2023-10-02 19:30:00|976|975|977|976|977|976|975.8|974.8|7
1696275300000|2023-10-02 19:35:00|976.8|975.8|977|976|977.3|976.3|976.6|975.6|2
1696275600000|2023-10-02 19:40:00|977.1|976.1|977|976|977.1|976.1|976.5|975.5|0
1696275900000|2023-10-02 19:45:00|977.1|976.1|977|976|977.1|976.1|976.5|975.5|0
1696276200000|2023-10-02 19:50:00|976.8|975.8|976.8|975.8|977|976|976.6|975.6|4
1696276500000|2023-10-02 19:55:00|977|976|976.6|975.6|977|976|976.5|975.5|23
1696276800000|2023-10-02 20:00:00|976.5|975.5|976|975|977|976|975.8|974.8|0
1696277100000|2023-10-02 20:05:00|976.3|975.3|976|975|976.4|975.4|976|975|0
1696277400000|2023-10-02 20:10:00|976.3|975.3|976.3|975.3|976.5|975.5|976.1|975.1|0
1696277700000|2023-10-02 20:15:00|976.1|975.1|976.3|975.3|976.4|975.4|976.1|975.1|2
1696278000000|2023-10-02 20:20:00|976.1|975.1|976.1|975.1|976.3|975.3|976|975|0
1696278300000|2023-10-02 20:25:00|976.3|975.3|976.3|975.3|976.5|975.5|975.9|974.9|4
1696278600000|2023-10-02 20:30:00|976|975|975.8|974.8|976.3|975.3|975.8|974.8|3
1696278900000|2023-10-02 20:35:00|975.9|974.9|976|975|976|975|975.5|974.5|0
1696279200000|2023-10-02 20:40:00|976.3|975.3|976|975|976.3|975.3|975.8|974.8|0
1696279500000|2023-10-02 20:45:00|975.9|974.9|976|975|976.3|975.3|975.8|974.8|13
1696279800000|2023-10-02 20:50:00|975.8|974.8|975.5|974.5|975.8|974.8|975.4|974.4|8
1696280100000|2023-10-02 20:55:00|975.8|974.8|975.8|974.8|976.4|975.4|975.4|974.4|31
1696280400000|2023-10-02 21:00:00|976.3|973.3|976.1|973.1|976.5|973.5|976.1|973.1|0
1696281000000|2023-10-02 21:10:00|976.3|973.3|976.6|973.6|976.6|973.6|976|973|0
1696281300000|2023-10-02 21:15:00|976.8|973.8|976.8|973.8|976.8|973.8|976.8|973.8|0
1696281900000|2023-10-02 21:25:00|977|974|977|974|977|974|977|974|0
1696282200000|2023-10-02 21:30:00|976.9|973.9|977|974|977|974|976.9|973.9|0
1696282500000|2023-10-02 21:35:00|976.9|973.9|977|974|977|974|976.9|973.9|0
1696283700000|2023-10-02 21:55:00|976.9|973.9|976.9|973.9|977|974|976.6|973.6|0
1696294800000|2023-10-03 01:00:00|975.4|974.4|975.3|974.3|975.5|974.5|975.1|974.1|0
1696295100000|2023-10-03 01:05:00|975.1|974.1|974.6|973.6|975.3|974.3|974.5|973.5|0
1696295400000|2023-10-03 01:10:00|974.8|973.8|975|974|975.1|974.1|974.8|973.8|0
1696295700000|2023-10-03 01:15:00|974.9|973.9|975.1|974.1|975.1|974.1|974.8|973.8|0
1696296000000|2023-10-03 01:20:00|975|974|975|974|975.1|974.1|974.8|973.8|0
1696296300000|2023-10-03 01:25:00|975.1|974.1|974.5|973.5|975.1|974.1|974.5|973.5|0
1696296600000|2023-10-03 01:30:00|974.4|973.4|974|973|974.8|973.8|974|973|2
1696296900000|2023-10-03 01:35:00|973.8|972.8|974.1|973.1|974.3|973.3|973.8|972.8|0
1696297200000|2023-10-03 01:40:00|974.3|973.3|974.5|973.5|974.5|973.5|974|973|2
1696297500000|2023-10-03 01:45:00|974.4|973.4|974.1|973.1|974.4|973.4|973.9|972.9|1
1696297800000|2023-10-03 01:50:00|974|973|972.6|971.6|974.3|973.3|972.5|971.5|19
1696298100000|2023-10-03 01:55:00|973.3|972.3|973.1|972.1|973.3|972.3|972.4|971.4|12
1696298400000|2023-10-03 02:00:00|973|972|973.5|972.5|973.5|972.5|973|972|0
1696298700000|2023-10-03 02:05:00|973.4|972.4|972.8|971.8|973.4|972.4|972.6|971.6|0
1696299000000|2023-10-03 02:10:00|973|972|973.1|972.1|973.5|972.5|972.5|971.5|1
1696299300000|2023-10-03 02:15:00|973.8|972.8|973.1|972.1|973.8|972.8|973|972|1
1696299600000|2023-10-03 02:20:00|973.5|972.5|973.3|972.3|973.5|972.5|973|972|0
1696299900000|2023-10-03 02:25:00|973.4|972.4|973.1|972.1|973.5|972.5|973.1|972.1|0
1696300200000|2023-10-03 02:30:00|973.3|972.3|973.3|972.3|973.5|972.5|973|972|0
1696300500000|2023-10-03 02:35:00|973|972|973|972|973|972|973|972|3
1696300800000|2023-10-03 02:40:00|972.9|971.9|972.5|971.5|973.3|972.3|972.5|971.5|1
1696301100000|2023-10-03 02:45:00|972.6|971.6|971.5|970.5|972.8|971.8|970.8|969.8|189
1696301400000|2023-10-03 02:50:00|971.4|970.4|970.8|969.8|971.4|970.4|970.6|969.6|311
1696301700000|2023-10-03 02:55:00|971|970|971|970|971.3|970.3|970.8|969.8|3
1696302000000|2023-10-03 03:00:00|970.9|969.9|970.8|969.8|971.5|970.5|970.8|969.8|1
1696302300000|2023-10-03 03:05:00|970.9|969.9|971.1|970.1|971.1|970.1|970.6|969.6|17
1696302600000|2023-10-03 03:10:00|971|970|971.6|970.6|971.8|970.8|971|970|4
1696302900000|2023-10-03 03:15:00|971.8|970.8|971.6|970.6|971.8|970.8|971.5|970.5|0
1696303200000|2023-10-03 03:20:00|971.5|970.5|972|971|972|971|971.5|970.5|0
1696303500000|2023-10-03 03:25:00|972.3|971.3|972.3|971.3|972.5|971.5|972|971|3
1696303800000|2023-10-03 03:30:00|972.1|971.1|972.8|971.8|972.8|971.8|972.1|971.1|2
1696304100000|2023-10-03 03:35:00|972.5|971.5|972.4|971.4|972.5|971.5|972.3|971.3|0
1696304400000|2023-10-03 03:40:00|972.5|971.5|972.5|971.5|972.8|971.8|972.3|971.3|0
1696304700000|2023-10-03 03:45:00|972.4|971.4|972.3|971.3|972.8|971.8|972.3|971.3|1
1696305000000|2023-10-03 03:50:00|972.5|971.5|972.4|971.4|972.5|971.5|972.3|971.3|5
1696305300000|2023-10-03 03:55:00|972.3|971.3|972.9|971.9|973.1|972.1|972.3|971.3|9
1696305600000|2023-10-03 04:00:00|972.8|971.8|971.9|970.9|973|972|971.9|970.9|3
1696305900000|2023-10-03 04:05:00|972|971|972.1|971.1|972.3|971.3|971.6|970.6|2
1696306200000|2023-10-03 04:10:00|972.3|971.3|972.4|971.4|972.5|971.5|972.1|971.1|12
1696306500000|2023-10-03 04:15:00|972.8|971.8|972.8|971.8|972.8|971.8|972.4|971.4|9
1696306800000|2023-10-03 04:20:00|972.6|971.6|972.8|971.8|972.8|971.8|972.6|971.6|7
1696307100000|2023-10-03 04:25:00|972.6|971.6|971.9|970.9|972.8|971.8|971.8|970.8|8
1696307400000|2023-10-03 04:30:00|971.8|970.8|972.6|971.6|973.9|972.9|971.8|970.8|2
1696307700000|2023-10-03 04:35:00|972.5|971.5|972.5|971.5|972.6|971.6|972.5|971.5|0
1696308000000|2023-10-03 04:40:00|972.6|971.6|972.6|971.6|972.6|971.6|972.4|971.4|0
1696308300000|2023-10-03 04:45:00|972.8|971.8|972.3|971.3|972.8|971.8|972.1|971.1|0
1696308600000|2023-10-03 04:50:00|972.4|971.4|972.3|971.3|972.5|971.5|972.1|971.1|0
1696308900000|2023-10-03 04:55:00|972.1|971.1|972.9|971.9|972.9|971.9|972|971|1
1696309200000|2023-10-03 05:00:00|972.6|971.6|972.8|971.8|973|972|972.5|971.5|6
1696309500000|2023-10-03 05:05:00|973|972|972.5|971.5|973|972|972.3|971.3|0
1696309800000|2023-10-03 05:10:00|972.6|971.6|972.3|971.3|972.6|971.6|972.1|971.1|1
1696310100000|2023-10-03 05:15:00|972.1|971.1|972.4|971.4|972.5|971.5|972|971|0
1696310400000|2023-10-03 05:20:00|972.5|971.5|972.5|971.5|973|972|972.4|971.4|1
1696310700000|2023-10-03 05:25:00|972.8|971.8|972.8|971.8|972.8|971.8|972.5|971.5|0
1696311000000|2023-10-03 05:30:00|972.5|971.5|972.5|971.5|972.8|971.8|972.4|971.4|0
1696311300000|2023-10-03 05:35:00|972.6|971.6|971.8|970.8|972.6|971.6|971.5|970.5|18
1696311600000|2023-10-03 05:40:00|971.9|970.9|971.4|970.4|972|971|971.3|970.3|0
1696311900000|2023-10-03 05:45:00|971.5|970.5|971.5|970.5|971.5|970.5|971.3|970.3|0
1696312200000|2023-10-03 05:50:00|972.3|971.3|971.8|970.8|972.3|971.3|971.6|970.6|4
1696312500000|2023-10-03 05:55:00|971.6|970.6|971.3|970.3|971.8|970.8|970.8|969.8|4
1696312800000|2023-10-03 06:00:00|971.4|970.4|972.1|971.1|972.3|971.3|971.1|970.1|0
1696313100000|2023-10-03 06:05:00|972.3|971.3|973.3|972.3|973.3|972.3|971.8|970.8|8
1696313400000|2023-10-03 06:10:00|973.4|972.4|974|973|974|973|973.3|972.3|40
1696313700000|2023-10-03 06:15:00|973.9|972.9|974.8|973.8|975.5|974.5|973.5|972.5|53
1696314000000|2023-10-03 06:20:00|975|974|975.3|974.3|975.4|974.4|974.6|973.6|16
1696314300000|2023-10-03 06:25:00|975.4|974.4|973.5|972.5|975.6|974.6|973.3|972.3|27
1696314600000|2023-10-03 06:30:00|973.3|972.3|974.3|973.3|974.5|973.5|973.3|972.3|2
1696314900000|2023-10-03 06:35:00|974.1|973.1|976.1|975.1|976.1|975.1|974.1|973.1|77
1696315200000|2023-10-03 06:40:00|976.4|975.4|976|975|976.4|975.4|975.6|974.6|60
1696315500000|2023-10-03 06:45:00|975.9|974.9|974.8|973.8|976|975|974.3|973.3|137
1696315800000|2023-10-03 06:50:00|974.5|973.5|975|974|976.4|975.4|974.5|973.5|55
1696316100000|2023-10-03 06:55:00|974.9|973.9|976.4|975.4|976.4|975.4|974.9|973.9|58
1696316400000|2023-10-03 07:00:00|976.3|975.3|975.5|974.5|976.4|975.4|974.6|973.6|46
1696316700000|2023-10-03 07:05:00|975.3|974.3|974.8|973.8|975.3|974.3|973.8|972.8|39
1696317000000|2023-10-03 07:10:00|974.9|973.9|972.5|971.5|974.9|973.9|972.3|971.3|89
1696317300000|2023-10-03 07:15:00|972.6|971.6|972.5|971.5|973.9|972.9|972.3|971.3|59
1696317600000|2023-10-03 07:20:00|972.4|971.4|972.6|971.6|973.1|972.1|972|971|21
1696317900000|2023-10-03 07:25:00|972.8|971.8|969|968|973|972|968.8|967.8|152
1696318200000|2023-10-03 07:30:00|969.3|968.3|969.6|968.6|969.6|968.6|969.1|968.1|93
1696318500000|2023-10-03 07:35:00|969.5|968.5|971.4|970.4|971.5|970.5|969.5|968.5|363
1696318800000|2023-10-03 07:40:00|971.3|970.3|970.5|969.5|971.6|970.6|969.6|968.6|99
1696319100000|2023-10-03 07:45:00|970.6|969.6|968.1|967.1|970.9|969.9|967.5|966.5|318
1696319400000|2023-10-03 07:50:00|968.3|967.3|969.8|968.8|970|969|968|967|153
1696319700000|2023-10-03 07:55:00|969.9|968.9|971.9|970.9|971.9|970.9|969|968|62
1696320000000|2023-10-03 08:00:00|971.8|970.8|968.4|967.4|971.8|970.8|968.4|967.4|71
1696320300000|2023-10-03 08:05:00|968.6|967.6|968.5|967.5|969|968|968|967|190
1696320600000|2023-10-03 08:10:00|968.6|967.6|967|966|968.9|967.9|966|965|317
1696320900000|2023-10-03 08:15:00|967.1|966.1|967.8|966.8|968.9|967.9|967|966|66
1696321200000|2023-10-03 08:20:00|967.9|966.9|967.5|966.5|968.9|967.9|966.5|965.5|77
1696321500000|2023-10-03 08:25:00|967.6|966.6|965.5|964.5|967.9|966.9|965.5|964.5|496
1696321800000|2023-10-03 08:30:00|965.4|964.4|962.9|961.9|966.8|965.8|962.6|961.6|880
1696322100000|2023-10-03 08:35:00|962.8|961.8|961.9|960.9|963.3|962.3|960.6|959.6|467
1696322400000|2023-10-03 08:40:00|961.8|960.8|962.5|961.5|963|962|961.8|960.8|331
1696322700000|2023-10-03 08:45:00|962.3|961.3|957.9|956.9|962.5|961.5|956.6|955.6|984
1696323000000|2023-10-03 08:50:00|958|957|964.8|963.8|966|965|956.8|955.8|961
1696323300000|2023-10-03 08:55:00|964.6|963.6|964|963|965|964|963|962|247
1696323600000|2023-10-03 09:00:00|963.9|962.9|967.3|966.3|967.3|966.3|963.3|962.3|245
1696323900000|2023-10-03 09:05:00|967|966|966.6|965.6|967.1|966.1|964.9|963.9|201
1696324200000|2023-10-03 09:10:00|966.5|965.5|965.9|964.9|967.9|966.9|965.3|964.3|149
1696324500000|2023-10-03 09:15:00|966|965|966.8|965.8|967|966|965.5|964.5|232
1696324800000|2023-10-03 09:20:00|966.5|965.5|964.3|963.3|966.5|965.5|963.8|962.8|47
1696325100000|2023-10-03 09:25:00|964.4|963.4|964.3|963.3|964.8|963.8|963.6|962.6|48
1696325400000|2023-10-03 09:30:00|964.4|963.4|963.6|962.6|964.6|963.6|963|962|48
1696325700000|2023-10-03 09:35:00|964|963|965|964|965.4|964.4|964|963|52
1696326000000|2023-10-03 09:40:00|965.1|964.1|965.6|964.6|966.1|965.1|964.5|963.5|168
1696326300000|2023-10-03 09:45:00|965.5|964.5|965|964|965.8|964.8|964.8|963.8|68
1696326600000|2023-10-03 09:50:00|965.1|964.1|965.9|964.9|966.3|965.3|964.8|963.8|52
1696326900000|2023-10-03 09:55:00|965.8|964.8|965|964|965.9|964.9|964.5|963.5|140
1696327200000|2023-10-03 10:00:00|964.8|963.8|964.9|963.9|965|964|963.9|962.9|196
1696327500000|2023-10-03 10:05:00|964.8|963.8|964.3|963.3|965.1|964.1|963.4|962.4|68
1696327800000|2023-10-03 10:10:00|964.4|963.4|961.8|960.8|964.6|963.6|961.8|960.8|85
1696328100000|2023-10-03 10:15:00|961.6|960.6|962|961|962.1|961.1|960.9|959.9|346
1696328400000|2023-10-03 10:20:00|961.9|960.9|961.9|960.9|962.8|961.8|961.3|960.3|65
1696328700000|2023-10-03 10:25:00|961.8|960.8|960.9|959.9|961.8|960.8|960.9|959.9|93
1696329000000|2023-10-03 10:30:00|961|960|957|956|961.1|960.1|956.9|955.9|266
1696329300000|2023-10-03 10:35:00|957.1|956.1|958|957|959|958|956.9|955.9|163
1696329600000|2023-10-03 10:40:00|957.9|956.9|955.6|954.6|957.9|956.9|955.5|954.5|339
1696329900000|2023-10-03 10:45:00|955.8|954.8|955.6|954.6|956.3|955.3|954.5|953.5|183
1696330200000|2023-10-03 10:50:00|955.5|954.5|958|957|958.1|957.1|955.3|954.3|163
1696330500000|2023-10-03 10:55:00|957.9|956.9|957.5|956.5|958.1|957.1|957|956|77
1696330800000|2023-10-03 11:00:00|957.4|956.4|955.8|954.8|957.8|956.8|955.6|954.6|159
1696331100000|2023-10-03 11:05:00|955.3|954.3|955.1|954.1|955.8|954.8|954.5|953.5|23
1696331400000|2023-10-03 11:10:00|955.3|954.3|957.5|956.5|957.5|956.5|954.8|953.8|30
1696331700000|2023-10-03 11:15:00|957.3|956.3|959.5|958.5|959.5|958.5|956.8|955.8|93
1696332000000|2023-10-03 11:20:00|959.4|958.4|959|958|960.1|959.1|958.9|957.9|151
1696332300000|2023-10-03 11:25:00|959.1|958.1|958.6|957.6|959.1|958.1|957.6|956.6|23
1696332600000|2023-10-03 11:30:00|958.8|957.8|955.3|954.3|959|958|954.9|953.9|290
1696332900000|2023-10-03 11:35:00|955.4|954.4|957.6|956.6|957.8|956.8|955.3|954.3|16
1696333200000|2023-10-03 11:40:00|957.8|956.8|956.1|955.1|957.9|956.9|955.8|954.8|57
1696333500000|2023-10-03 11:45:00|956.3|955.3|953.5|952.5|956.3|955.3|953.5|952.5|195
1696333800000|2023-10-03 11:50:00|953.4|952.4|952.9|951.9|953.9|952.9|952.3|951.3|139
1696334100000|2023-10-03 11:55:00|953|952|953|952|954.3|953.3|952.5|951.5|120
1696334400000|2023-10-03 12:00:00|953.1|952.1|952.3|951.3|953.9|952.9|951.8|950.8|213
1696334700000|2023-10-03 12:05:00|952.5|951.5|955.3|954.3|955.9|954.9|951.9|950.9|192
1696335000000|2023-10-03 12:10:00|955|954|954.8|953.8|955.5|954.5|954|953|70
1696335300000|2023-10-03 12:15:00|954.6|953.6|954.3|953.3|954.9|953.9|953.3|952.3|241
1696335600000|2023-10-03 12:20:00|954.4|953.4|951.5|950.5|954.5|953.5|950.9|949.9|442
1696335900000|2023-10-03 12:25:00|951.6|950.6|955|954|955.6|954.6|951.6|950.6|150
1696336200000|2023-10-03 12:30:00|954.9|953.9|951.8|950.8|955.4|954.4|951.3|950.3|442
1696336500000|2023-10-03 12:35:00|951.6|950.6|951.4|950.4|952.8|951.8|949.9|948.9|474
1696336800000|2023-10-03 12:40:00|951.3|950.3|952.9|951.9|953|952|950.9|949.9|106
1696337100000|2023-10-03 12:45:00|953|952|953.4|952.4|954.4|953.4|952.8|951.8|242
1696337400000|2023-10-03 12:50:00|953.5|952.5|951.5|950.5|954|953|949.8|948.8|257
1696337700000|2023-10-03 12:55:00|951.3|950.3|948.8|947.8|955|954|948.8|947.8|616
1696338000000|2023-10-03 13:00:00|949|948|944.8|943.8|950.5|949.5|944.6|943.6|1392
1696338300000|2023-10-03 13:05:00|944.6|943.6|946|945|946.5|945.5|940.8|939.8|865
1696338600000|2023-10-03 13:10:00|946.1|945.1|951|950|952.3|951.3|946.1|945.1|295
1696338900000|2023-10-03 13:15:00|951.4|950.4|956.5|955.5|957.3|956.3|951|950|483
1696339200000|2023-10-03 13:20:00|956.6|955.6|958.1|957.1|958.3|957.3|954.8|953.8|216
1696339500000|2023-10-03 13:25:00|958.3|957.3|961|960|962.5|961.5|957.8|956.8|822
1696339800000|2023-10-03 13:30:00|960.8|959.8|961|960|961.4|960.4|957|956|225
1696340100000|2023-10-03 13:35:00|961.3|960.3|959.5|958.5|961.6|960.6|956.8|955.8|339
1696340400000|2023-10-03 13:40:00|959.6|958.6|959.4|958.4|960.8|959.8|957.5|956.5|261
1696340700000|2023-10-03 13:45:00|959.3|958.3|959.9|958.9|961.5|960.5|957.4|956.4|112
1696341000000|2023-10-03 13:50:00|959.8|958.8|960.8|959.8|961.6|960.6|958.8|957.8|115
1696341300000|2023-10-03 13:55:00|960.6|959.6|958|957|960.8|959.8|957.6|956.6|81
1696341600000|2023-10-03 14:00:00|958.1|957.1|955.6|954.6|958.3|957.3|955.5|954.5|338
1696341900000|2023-10-03 14:05:00|955.8|954.8|962.3|961.3|962.4|961.4|955|954|471
1696342200000|2023-10-03 14:10:00|962.5|961.5|965.5|964.5|966.5|965.5|961.8|960.8|193
1696342500000|2023-10-03 14:15:00|965.6|964.6|959|958|965.6|964.6|958.5|957.5|362
1696342800000|2023-10-03 14:20:00|958.8|957.8|959.8|958.8|960|959|957.1|956.1|107
1696343100000|2023-10-03 14:25:00|960.3|959.3|960.8|959.8|961.8|960.8|958|957|247
1696343400000|2023-10-03 14:30:00|960.6|959.6|955.8|954.8|960.9|959.9|955.3|954.3|153
1696343700000|2023-10-03 14:35:00|955.9|954.9|957|956|959.3|958.3|955.4|954.4|137
1696344000000|2023-10-03 14:40:00|956.8|955.8|954|953|957.6|956.6|953.9|952.9|234
1696344300000|2023-10-03 14:45:00|953.9|952.9|952.8|951.8|955.4|954.4|950.8|949.8|426
1696344600000|2023-10-03 14:50:00|952.6|951.6|952.5|951.5|954.5|953.5|951.3|950.3|306
1696344900000|2023-10-03 14:55:00|952.6|951.6|952.3|951.3|953.8|952.8|950.6|949.6|231
1696345200000|2023-10-03 15:00:00|951.8|950.8|950.4|949.4|956.9|955.9|950|949|714
1696345500000|2023-10-03 15:05:00|950.5|949.5|951.4|950.4|951.4|950.4|949|948|595
1696345800000|2023-10-03 15:10:00|951.5|950.5|950.1|949.1|952.9|951.9|950|949|319
1696346100000|2023-10-03 15:15:00|950|949|950.5|949.5|951.9|950.9|949.5|948.5|898
1696346400000|2023-10-03 15:20:00|950.3|949.3|950.3|949.3|951.1|950.1|947.9|946.9|465
1696346700000|2023-10-03 15:25:00|950.1|949.1|951.8|950.8|952.9|951.9|948.9|947.9|1554
1696347000000|2023-10-03 15:30:00|951.6|950.6|952.3|951.3|954.1|953.1|951.3|950.3|978
1696347300000|2023-10-03 15:35:00|952.4|951.4|951.5|950.5|952.4|951.4|949.6|948.6|404
1696347600000|2023-10-03 15:40:00|951.4|950.4|955.6|954.6|955.6|954.6|950.4|949.4|622
1696347900000|2023-10-03 15:45:00|954.9|953.9|953.8|952.8|955.1|954.1|953.5|952.5|320
1696348200000|2023-10-03 15:50:00|953.6|952.6|955.1|954.1|955.6|954.6|953.6|952.6|195
1696348500000|2023-10-03 15:55:00|955.3|954.3|956|955|956.1|955.1|954.8|953.8|249
1696348800000|2023-10-03 16:00:00|956.1|955.1|956.1|955.1|956.4|955.4|954|953|733
1696349100000|2023-10-03 16:05:00|956|955|955.5|954.5|956.9|955.9|954.8|953.8|1195
1696349400000|2023-10-03 16:10:00|955.8|954.8|954|953|955.9|954.9|953.9|952.9|549
1696349700000|2023-10-03 16:15:00|954.1|953.1|954|953|954.6|953.6|953.1|952.1|364
1696350000000|2023-10-03 16:20:00|954.1|953.1|952.8|951.8|954.3|953.3|952.5|951.5|470
1696350300000|2023-10-03 16:25:00|952.6|951.6|952.8|951.8|954|953|952.5|951.5|611
1696350600000|2023-10-03 16:30:00|953|952|954.1|953.1|954.5|953.5|952|951|470
1696350900000|2023-10-03 16:35:00|954|953|952.4|951.4|954|953|951.8|950.8|353
1696351200000|2023-10-03 16:40:00|952.5|951.5|952.5|951.5|953.6|952.6|950.4|949.4|473
1696351500000|2023-10-03 16:45:00|952.3|951.3|955.4|954.4|955.5|954.5|952.3|951.3|143
1696351800000|2023-10-03 16:50:00|955.6|954.6|953.6|952.6|955.9|954.9|952.8|951.8|206
1696352100000|2023-10-03 16:55:00|953.9|952.9|953.5|952.5|955|954|952.6|951.6|426
1696352400000|2023-10-03 17:00:00|953.4|952.4|954|953|954.3|953.3|953|952|164
1696352700000|2023-10-03 17:05:00|954.1|953.1|955.4|954.4|955.5|954.5|953.9|952.9|240
1696353000000|2023-10-03 17:10:00|955.3|954.3|955.6|954.6|956.3|955.3|954.5|953.5|238
1696353300000|2023-10-03 17:15:00|955.9|954.9|957.9|956.9|958|957|955.5|954.5|170
1696353600000|2023-10-03 17:20:00|958.1|957.1|957.3|956.3|958.1|957.1|955.8|954.8|122
1696353900000|2023-10-03 17:25:00|957.4|956.4|955.9|954.9|957.8|956.8|955.8|954.8|84
1696354200000|2023-10-03 17:30:00|956|955|954.5|953.5|956.5|955.5|954.3|953.3|159
1696354500000|2023-10-03 17:35:00|954.6|953.6|954.1|953.1|954.9|953.9|953.4|952.4|61
1696354800000|2023-10-03 17:40:00|954|953|954.6|953.6|955.1|954.1|953.8|952.8|101
1696355100000|2023-10-03 17:45:00|954.8|953.8|953.6|952.6|955|954|952.8|951.8|71
1696355400000|2023-10-03 17:50:00|953.8|952.8|953.5|952.5|954.4|953.4|953.3|952.3|112
1696355700000|2023-10-03 17:55:00|953.4|952.4|953.1|952.1|953.8|952.8|952.5|951.5|19
1696356000000|2023-10-03 18:00:00|953|952|953.4|952.4|954.1|953.1|952.6|951.6|99
1696356300000|2023-10-03 18:05:00|953.3|952.3|954.6|953.6|954.9|953.9|953.3|952.3|95
1696356600000|2023-10-03 18:10:00|954.5|953.5|957|956|957.5|956.5|954.5|953.5|100
1696356900000|2023-10-03 18:15:00|957.1|956.1|957|956|957.5|956.5|956.3|955.3|145
1696357200000|2023-10-03 18:20:00|957.3|956.3|957.8|956.8|959.1|958.1|956.4|955.4|215
1696357500000|2023-10-03 18:25:00|957.6|956.6|957.3|956.3|959.3|958.3|956.8|955.8|430
1696357800000|2023-10-03 18:30:00|957.4|956.4|957.5|956.5|958|957|956.5|955.5|517
1696358100000|2023-10-03 18:35:00|957.6|956.6|958.4|957.4|958.5|957.5|956.9|955.9|165
1696358400000|2023-10-03 18:40:00|958.3|957.3|958.4|957.4|958.9|957.9|958|957|26
1696358700000|2023-10-03 18:45:00|958.6|957.6|958.3|957.3|959|958|958|957|36
1696359000000|2023-10-03 18:50:00|958.1|957.1|958.8|957.8|958.8|957.8|958.1|957.1|7
1696359300000|2023-10-03 18:55:00|958.9|957.9|959|958|959|958|958.5|957.5|0
1696359600000|2023-10-03 19:00:00|958.8|957.8|959.5|958.5|959.6|958.6|958.4|957.4|3
1696359900000|2023-10-03 19:05:00|959.6|958.6|959.9|958.9|960|959|959|958|4
1696360200000|2023-10-03 19:10:00|960|959|959|958|960|959|958.5|957.5|2
1696360500000|2023-10-03 19:15:00|959.1|958.1|959.3|958.3|959.5|958.5|958.9|957.9|7
1696360800000|2023-10-03 19:20:00|959.5|958.5|959.9|958.9|960|959|959.3|958.3|8
1696361100000|2023-10-03 19:25:00|960|959|959.8|958.8|960.1|959.1|959.6|958.6|26
1696361400000|2023-10-03 19:30:00|959.9|958.9|960.1|959.1|960.1|959.1|959.8|958.8|26
1696361700000|2023-10-03 19:35:00|960|959|959.9|958.9|960.1|959.1|959.8|958.8|18
1696362000000|2023-10-03 19:40:00|959.1|958.1|959.3|958.3|959.4|958.4|958.9|957.9|42
1696362300000|2023-10-03 19:45:00|959.4|958.4|959|958|959.5|958.5|958.9|957.9|11
1696362600000|2023-10-03 19:50:00|959.1|958.1|959.6|958.6|959.9|958.9|958.8|957.8|70
1696362900000|2023-10-03 19:55:00|959.9|958.9|959.4|958.4|959.9|958.9|958.9|957.9|22
1696363200000|2023-10-03 20:00:00|959.3|958.3|959.1|958.1|959.5|958.5|959.1|958.1|1
1696363500000|2023-10-03 20:05:00|959.3|958.3|959.5|958.5|960.1|959.1|959|958|7
1696363800000|2023-10-03 20:10:00|960|959|959.9|958.9|960.1|959.1|959.8|958.8|21
1696364100000|2023-10-03 20:15:00|960|959|959.8|958.8|960|959|959.5|958.5|1
1696364400000|2023-10-03 20:20:00|959.9|958.9|959.8|958.8|959.9|958.9|959.8|958.8|0
1696364700000|2023-10-03 20:25:00|959.6|958.6|959.4|958.4|959.8|958.8|959.3|958.3|9
1696365000000|2023-10-03 20:30:00|959.5|958.5|958.3|957.3|959.5|958.5|957.8|956.8|18
1696365300000|2023-10-03 20:35:00|958.1|957.1|957.9|956.9|958.5|957.5|957.4|956.4|38
1696365600000|2023-10-03 20:40:00|957.8|956.8|957.4|956.4|958.3|957.3|957.4|956.4|0
1696365900000|2023-10-03 20:45:00|957.5|956.5|957.4|956.4|957.9|956.9|956.9|955.9|9
1696366200000|2023-10-03 20:50:00|957.5|956.5|957.3|956.3|957.6|956.6|957.3|956.3|1
1696366500000|2023-10-03 20:55:00|957.4|956.4|957.9|954.9|958|956.5|956|954.4|19
1696366800000|2023-10-03 21:00:00|958.5|955.5|959|956|959.1|956.1|958.3|955.3|0
1696367400000|2023-10-03 21:10:00|958.6|955.6|958.6|955.6|958.6|955.6|958.6|955.6|0
1696367700000|2023-10-03 21:15:00|958.5|955.5|958.5|955.5|958.5|955.5|958.5|955.5|0
1696368300000|2023-10-03 21:25:00|958.9|955.9|958.9|955.9|958.9|955.9|958.9|955.9|0
1696368600000|2023-10-03 21:30:00|959|956|959|956|959|956|959|956|0
1696369200000|2023-10-03 21:40:00|958.8|955.8|958.8|955.8|958.8|955.8|958.8|955.8|5
1696381200000|2023-10-04 01:00:00|957.6|956.6|957.4|956.4|958|957|957.3|956.3|0
1696381500000|2023-10-04 01:05:00|957.3|956.3|957|956|957.8|956.8|957|956|1
1696381800000|2023-10-04 01:10:00|956.9|955.9|954.4|953.4|957.5|956.5|954.3|953.3|56
1696382100000|2023-10-04 01:15:00|954.5|953.5|951.3|950.3|954.9|953.9|951.3|950.3|18
1696382400000|2023-10-04 01:20:00|951.5|950.5|951.1|950.1|951.6|950.6|950.6|949.6|1
1696382700000|2023-10-04 01:25:00|951.4|950.4|951.5|950.5|951.8|950.8|951|950|29
1696383000000|2023-10-04 01:30:00|951.3|950.3|950|949|951.5|950.5|949.9|948.9|20
1696383300000|2023-10-04 01:35:00|949.9|948.9|947.9|946.9|949.9|948.9|947.6|946.6|21
1696383600000|2023-10-04 01:40:00|948|947|947.1|946.1|948.1|947.1|946.9|945.9|1
1696383900000|2023-10-04 01:45:00|947.4|946.4|949|948|949.1|948.1|947.1|946.1|10
1696384200000|2023-10-04 01:50:00|949.1|948.1|949.1|948.1|949.4|948.4|949|948|0
1696384500000|2023-10-04 01:55:00|949.4|948.4|949.5|948.5|949.8|948.8|949.3|948.3|10
1696384800000|2023-10-04 02:00:00|949.8|948.8|948.8|947.8|949.8|948.8|948.5|947.5|4
1696385100000|2023-10-04 02:05:00|949|948|949.5|948.5|949.8|948.8|949|948|10
1696385400000|2023-10-04 02:10:00|949.4|948.4|949.5|948.5|949.5|948.5|949.1|948.1|29
1696385700000|2023-10-04 02:15:00|949.3|948.3|948.4|947.4|949.4|948.4|948.4|947.4|23
1696386000000|2023-10-04 02:20:00|948.3|947.3|948.3|947.3|948.5|947.5|948.1|947.1|208
1696386300000|2023-10-04 02:25:00|948.1|947.1|950.6|949.6|950.9|949.9|948.1|947.1|37
1696386600000|2023-10-04 02:30:00|950.5|949.5|951.5|950.5|951.8|950.8|950.4|949.4|8
1696386900000|2023-10-04 02:35:00|951.6|950.6|951.5|950.5|951.9|950.9|951.1|950.1|2
1696387200000|2023-10-04 02:40:00|951.6|950.6|951.5|950.5|951.9|950.9|950.8|949.8|92
1696387500000|2023-10-04 02:45:00|951.6|950.6|951.8|950.8|952.3|951.3|951.4|950.4|3
1696387800000|2023-10-04 02:50:00|951.5|950.5|951.8|950.8|951.8|950.8|951.4|950.4|0
1696388100000|2023-10-04 02:55:00|951.6|950.6|952|951|952|951|951.6|950.6|1
1696388400000|2023-10-04 03:00:00|951.9|950.9|951.4|950.4|952|951|951.3|950.3|0
1696388700000|2023-10-04 03:05:00|951.3|950.3|950.9|949.9|951.3|950.3|950.9|949.9|60
1696389000000|2023-10-04 03:10:00|950.8|949.8|951.1|950.1|951.1|950.1|950.6|949.6|0
1696389300000|2023-10-04 03:15:00|951.3|950.3|950.9|949.9|951.3|950.3|950.4|949.4|0
1696389600000|2023-10-04 03:20:00|951.1|950.1|950.8|949.8|951.1|950.1|950.6|949.6|0
1696389900000|2023-10-04 03:25:00|950.9|949.9|950.4|949.4|950.9|949.9|950.3|949.3|0
1696390200000|2023-10-04 03:30:00|950.5|949.5|949.9|948.9|950.8|949.8|949.9|948.9|29
1696390500000|2023-10-04 03:35:00|950|949|950.3|949.3|950.4|949.4|949.8|948.8|5
1696390800000|2023-10-04 03:40:00|950.4|949.4|950.5|949.5|950.5|949.5|950.3|949.3|0
1696391100000|2023-10-04 03:45:00|950.6|949.6|950.8|949.8|951.1|950.1|950.5|949.5|10
1696391400000|2023-10-04 03:50:00|951|950|950.5|949.5|951|950|950.5|949.5|1
1696391700000|2023-10-04 03:55:00|950.6|949.6|950.6|949.6|950.9|949.9|950.1|949.1|13
1696392000000|2023-10-04 04:00:00|950.5|949.5|950.4|949.4|950.8|949.8|950.3|949.3|0
1696392300000|2023-10-04 04:05:00|950.5|949.5|951.5|950.5|951.6|950.6|950.4|949.4|0
1696392600000|2023-10-04 04:10:00|951.3|950.3|951|950|951.3|950.3|950.6|949.6|0
1696392900000|2023-10-04 04:15:00|951.1|950.1|951.1|950.1|951.1|950.1|951|950|3
1696393200000|2023-10-04 04:20:00|951.3|950.3|951.1|950.1|951.5|950.5|951.1|950.1|10
1696393500000|2023-10-04 04:25:00|951.3|950.3|951.1|950.1|951.3|950.3|951.1|950.1|4
1696393800000|2023-10-04 04:30:00|951.3|950.3|951.8|950.8|952|951|951.1|950.1|51
1696394100000|2023-10-04 04:35:00|951.9|950.9|952|951|952|951|951.6|950.6|1
1696394400000|2023-10-04 04:40:00|952.1|951.1|951.9|950.9|952.6|951.6|951.8|950.8|10
1696394700000|2023-10-04 04:45:00|951.8|950.8|952.4|951.4|952.4|951.4|951.8|950.8|0
1696395000000|2023-10-04 04:50:00|952.5|951.5|952.4|951.4|952.6|951.6|952|951|0
1696395300000|2023-10-04 04:55:00|952.5|951.5|952.4|951.4|952.5|951.5|952.3|951.3|0
1696395600000|2023-10-04 05:00:00|952.3|951.3|952.4|951.4|952.5|951.5|952.3|951.3|0
1696395900000|2023-10-04 05:05:00|952.5|951.5|952.8|951.8|952.8|951.8|952.4|951.4|0
1696396200000|2023-10-04 05:10:00|952.9|951.9|952.4|951.4|953.1|952.1|952.3|951.3|5
1696396500000|2023-10-04 05:15:00|952.3|951.3|951|950|952.4|951.4|951|950|18
1696396800000|2023-10-04 05:20:00|950.9|949.9|950.8|949.8|951|950|950.6|949.6|104
1696397100000|2023-10-04 05:25:00|950.9|949.9|953.5|952.5|954|953|950.8|949.8|22
1696397400000|2023-10-04 05:30:00|953|952|952.9|951.9|953.4|952.4|952.4|951.4|0
1696397700000|2023-10-04 05:35:00|953|952|951.5|950.5|953|952|951.3|950.3|1
1696398000000|2023-10-04 05:40:00|951.4|950.4|951.4|950.4|951.5|950.5|951|950|0
1696398300000|2023-10-04 05:45:00|951.3|950.3|951.5|950.5|951.6|950.6|951|950|1
1696398600000|2023-10-04 05:50:00|951.6|950.6|951.6|950.6|951.8|950.8|951.4|950.4|0
1696398900000|2023-10-04 05:55:00|952|951|952.5|951.5|952.8|951.8|951.8|950.8|0
1696399200000|2023-10-04 06:00:00|952|951|950.3|949.3|952.3|951.3|950.3|949.3|4
1696399500000|2023-10-04 06:05:00|951|950|950|949|951.5|950.5|950|949|32
1696399800000|2023-10-04 06:10:00|950.1|949.1|948|947|950.1|949.1|948|947|30
1696400100000|2023-10-04 06:15:00|948.1|947.1|948.1|947.1|948.5|947.5|947.1|946.1|21
1696400400000|2023-10-04 06:20:00|948|947|948.9|947.9|949.1|948.1|948|947|12
1696400700000|2023-10-04 06:25:00|949.3|948.3|949.8|948.8|951|950|949.3|948.3|35
1696401000000|2023-10-04 06:30:00|949.4|948.4|949.8|948.8|950.4|949.4|948.3|947.3|42
1696401300000|2023-10-04 06:35:00|949.5|948.5|949.3|948.3|950|949|948.8|947.8|19
1696401600000|2023-10-04 06:40:00|949.4|948.4|951|950|951|950|949.3|948.3|37
1696401900000|2023-10-04 06:45:00|950.9|949.9|950.5|949.5|951|950|949.3|948.3|57
1696402200000|2023-10-04 06:50:00|950.8|949.8|948.8|947.8|950.8|949.8|948.3|947.3|24
1696402500000|2023-10-04 06:55:00|948.5|947.5|947.5|946.5|948.8|947.8|947.3|946.3|43
1696402800000|2023-10-04 07:00:00|947.4|946.4|944.5|943.5|947.5|946.5|944.5|943.5|251
1696403100000|2023-10-04 07:05:00|944|943|946.1|945.1|946.1|945.1|943.8|942.8|52
1696403400000|2023-10-04 07:10:00|946|945|948.5|947.5|949.5|948.5|946|945|268
1696403700000|2023-10-04 07:15:00|948.3|947.3|947.3|946.3|949|948|946|945|184
1696404000000|2023-10-04 07:20:00|946.8|945.8|948.3|947.3|948.6|947.6|946.8|945.8|381
1696404300000|2023-10-04 07:25:00|948.1|947.1|945|944|948.3|947.3|945|944|52
1696404600000|2023-10-04 07:30:00|945.1|944.1|943.1|942.1|945.9|944.9|942.6|941.6|147
1696404900000|2023-10-04 07:35:00|943.5|942.5|940|939|943.6|942.6|939.4|938.4|1068
1696405200000|2023-10-04 07:40:00|940.3|939.3|941|940|941.1|940.1|939|938|235
1696405500000|2023-10-04 07:45:00|941.1|940.1|937.5|936.5|942.3|941.3|937.1|936.1|469
1696405800000|2023-10-04 07:50:00|937.1|936.1|935.5|934.5|939.1|938.1|935.5|934.5|558
1696406100000|2023-10-04 07:55:00|935.4|934.4|932.5|931.5|936|935|932.3|931.3|1133
1696406400000|2023-10-04 08:00:00|932.3|931.3|931.8|930.8|934.9|933.9|930.1|929.1|572
1696406700000|2023-10-04 08:05:00|931.5|930.5|935|934|935.4|934.4|931|930|498
1696407000000|2023-10-04 08:10:00|934.9|933.9|936.1|935.1|937.3|936.3|934.5|933.5|407
1696407300000|2023-10-04 08:15:00|936.3|935.3|937.4|936.4|938.3|937.3|936.1|935.1|240
1696407600000|2023-10-04 08:20:00|937.5|936.5|933.1|932.1|937.8|936.8|931.8|930.8|477
1696407900000|2023-10-04 08:25:00|933.5|932.5|933.5|932.5|935.5|934.5|932.3|931.3|533
1696408200000|2023-10-04 08:30:00|933.8|932.8|934.8|933.8|937.3|936.3|932.8|931.8|270
1696408500000|2023-10-04 08:35:00|934.6|933.6|936.8|935.8|936.8|935.8|934.4|933.4|212
1696408800000|2023-10-04 08:40:00|936.6|935.6|936.6|935.6|936.8|935.8|935.6|934.6|100
1696409100000|2023-10-04 08:45:00|936.5|935.5|935.9|934.9|937.8|936.8|935.6|934.6|150
1696409400000|2023-10-04 08:50:00|935.8|934.8|936|935|936.6|935.6|935.6|934.6|114
1696409700000|2023-10-04 08:55:00|936.3|935.3|935.6|934.6|936.6|935.6|935.6|934.6|86
1696410000000|2023-10-04 09:00:00|935.8|934.8|935|934|936.9|935.9|934.9|933.9|87
1696410300000|2023-10-04 09:05:00|935.1|934.1|936.5|935.5|936.9|935.9|934.6|933.6|139
1696410600000|2023-10-04 09:10:00|936.3|935.3|935.3|934.3|936.5|935.5|934|933|177
1696410900000|2023-10-04 09:15:00|935.6|934.6|933.3|932.3|936|935|933.1|932.1|185
1696411200000|2023-10-04 09:20:00|933.1|932.1|932.8|931.8|933.5|932.5|931.9|930.9|272
1696411500000|2023-10-04 09:25:00|932.5|931.5|931.9|930.9|933.5|932.5|931.9|930.9|32
1696411800000|2023-10-04 09:30:00|931.8|930.8|931.8|930.8|932|931|931|930|98
1696412100000|2023-10-04 09:35:00|932|931|932.3|931.3|932.6|931.6|931.8|930.8|82
1696412400000|2023-10-04 09:40:00|932.4|931.4|932.3|931.3|932.6|931.6|931.3|930.3|163
1696412700000|2023-10-04 09:45:00|932|931|931.3|930.3|932.4|931.4|931.3|930.3|104
1696413000000|2023-10-04 09:50:00|931.4|930.4|932.1|931.1|932.1|931.1|931.1|930.1|281
1696413300000|2023-10-04 09:55:00|932|931|932|931|933|932|931.4|930.4|152
1696413600000|2023-10-04 10:00:00|932.3|931.3|932.6|931.6|933.4|932.4|932.1|931.1|161
1696413900000|2023-10-04 10:05:00|932.5|931.5|930.6|929.6|932.6|931.6|930.6|929.6|173
1696414200000|2023-10-04 10:10:00|930.5|929.5|929.8|928.8|930.5|929.5|928|927|451
1696414500000|2023-10-04 10:15:00|929.6|928.6|929|928|930.8|929.8|929|928|46
1696414800000|2023-10-04 10:20:00|929.3|928.3|926.5|925.5|929.3|928.3|924.3|923.3|682
1696415100000|2023-10-04 10:25:00|926.4|925.4|922.4|921.4|926.6|925.6|922.1|921.1|256
1696415400000|2023-10-04 10:30:00|922.5|921.5|924.6|923.6|926|925|922.5|921.5|171
1696415700000|2023-10-04 10:35:00|924.8|923.8|924.4|923.4|924.9|923.9|923.3|922.3|117
1696416000000|2023-10-04 10:40:00|924.3|923.3|924|923|924.9|923.9|922.9|921.9|478
1696416300000|2023-10-04 10:45:00|924.3|923.3|925.8|924.8|926.3|925.3|923.6|922.6|428
1696416600000|2023-10-04 10:50:00|925.6|924.6|924.3|923.3|925.8|924.8|923.4|922.4|122
1696416900000|2023-10-04 10:55:00|924|923|925.9|924.9|926.3|925.3|923.8|922.8|88
1696417200000|2023-10-04 11:00:00|926|925|926.6|925.6|927.4|926.4|925.8|924.8|175
1696417500000|2023-10-04 11:05:00|926.5|925.5|925.6|924.6|927.4|926.4|925.5|924.5|149
1696417800000|2023-10-04 11:10:00|925.9|924.9|926.6|925.6|927|926|925.6|924.6|167
1696418100000|2023-10-04 11:15:00|927.3|926.3|926.1|925.1|927.8|926.8|925.6|924.6|90
1696418400000|2023-10-04 11:20:00|926.4|925.4|925.4|924.4|926.4|925.4|925.3|924.3|100
1696418700000|2023-10-04 11:25:00|925.3|924.3|924.6|923.6|926.4|925.4|924.4|923.4|118
1696419000000|2023-10-04 11:30:00|924.5|923.5|924.1|923.1|924.6|923.6|922.9|921.9|182
1696419300000|2023-10-04 11:35:00|924.4|923.4|924.3|923.3|924.9|923.9|923.1|922.1|316
1696419600000|2023-10-04 11:40:00|924.1|923.1|926.6|925.6|926.6|925.6|923.5|922.5|298
1696419900000|2023-10-04 11:45:00|926.5|925.5|926.3|925.3|927.9|926.9|925.1|924.1|188
1696420200000|2023-10-04 11:50:00|926.1|925.1|924.5|923.5|926.4|925.4|924.4|923.4|101
1696420500000|2023-10-04 11:55:00|924.8|923.8|925.5|924.5|926.6|925.6|924.3|923.3|67
1696420800000|2023-10-04 12:00:00|925.1|924.1|925.3|924.3|925.8|924.8|923.4|922.4|125
1696421100000|2023-10-04 12:05:00|925.1|924.1|925.8|924.8|928|927|925.1|924.1|189
1696421400000|2023-10-04 12:10:00|925.5|924.5|923.6|922.6|925.9|924.9|923.6|922.6|76
1696421700000|2023-10-04 12:15:00|923.8|922.8|925|924|927.3|926.3|923.5|922.5|144
1696422000000|2023-10-04 12:20:00|924.8|923.8|922.1|921.1|925.3|924.3|921.8|920.8|142
1696422300000|2023-10-04 12:25:00|922|921|922|921|924.4|923.4|921.4|920.4|217
1696422600000|2023-10-04 12:30:00|921.8|920.8|923.9|922.9|923.9|922.9|921.6|920.6|173
1696422900000|2023-10-04 12:35:00|923.8|922.8|927|926|927.8|926.8|923.5|922.5|414
1696423200000|2023-10-04 12:40:00|927.1|926.1|926.8|925.8|928.4|927.4|926.3|925.3|47
1696423500000|2023-10-04 12:45:00|927|926|928.9|927.9|929.3|928.3|926.5|925.5|172
1696423800000|2023-10-04 12:50:00|929.1|928.1|931|930|931.3|930.3|928.8|927.8|196
1696424100000|2023-10-04 12:55:00|930.8|929.8|928.1|927.1|931.8|930.8|928|927|96
1696424400000|2023-10-04 13:00:00|928|927|928.1|927.1|928.8|927.8|925.8|924.8|324
1696424700000|2023-10-04 13:05:00|928|927|926|925|929.5|928.5|925.4|924.4|107
1696425000000|2023-10-04 13:10:00|925.9|924.9|928.4|927.4|928.5|927.5|924.3|923.3|217
1696425300000|2023-10-04 13:15:00|928.3|927.3|928|927|928.8|927.8|926.8|925.8|260
1696425600000|2023-10-04 13:20:00|927.9|926.9|925.8|924.8|928.8|927.8|925.8|924.8|124
1696425900000|2023-10-04 13:25:00|925.6|924.6|924.8|923.8|926|925|924.3|923.3|153
1696426200000|2023-10-04 13:30:00|924.6|923.6|922.3|921.3|924.6|923.6|921.4|920.4|258
1696426500000|2023-10-04 13:35:00|922.1|921.1|922.1|921.1|923.3|922.3|921.1|920.1|320
1696426800000|2023-10-04 13:40:00|922|921|922.5|921.5|924.3|923.3|921.3|920.3|254
1696427100000|2023-10-04 13:45:00|922.4|921.4|917|916|922.4|921.4|916.4|915.4|307
1696427400000|2023-10-04 13:50:00|917.3|916.3|920.3|919.3|922|921|917.3|916.3|216
1696427700000|2023-10-04 13:55:00|920|919|919.4|918.4|920.3|919.3|917|916|217
1696428000000|2023-10-04 14:00:00|919.1|918.1|917|916|919.5|918.5|916.9|915.9|293
1696428300000|2023-10-04 14:05:00|916.9|915.9|914.6|913.6|917.3|916.3|914.1|913.1|415
1696428600000|2023-10-04 14:10:00|914.8|913.8|914.4|913.4|915.5|914.5|913.1|912.1|129
1696428900000|2023-10-04 14:15:00|914.5|913.5|911|910|915.8|914.8|910.6|909.6|281
1696429200000|2023-10-04 14:20:00|911.3|910.3|912.5|911.5|913.6|912.6|910.6|909.6|273
1696429500000|2023-10-04 14:25:00|912.8|911.8|912.5|911.5|913.5|912.5|911.3|910.3|198
1696429800000|2023-10-04 14:30:00|913.4|910.4|914.8|913.8|915.8|914.8|911|909.6|323
1696430100000|2023-10-04 14:35:00|915.5|914.5|918.8|917.8|919|918|914.8|913.8|191
1696430400000|2023-10-04 14:40:00|919|918|919.3|918.3|920.8|919.8|917.8|916.8|968
1696430700000|2023-10-04 14:45:00|919.1|918.1|918.3|917.3|921|920|918|917|349
1696431000000|2023-10-04 14:50:00|918.1|917.1|918|917|921.6|920.6|917.5|916.5|638
1696431300000|2023-10-04 14:55:00|918.1|917.1|922.6|921.6|923|922|917.8|916.8|367
1696431600000|2023-10-04 15:00:00|922.8|921.8|923.3|922.3|923.6|922.6|921.3|920.3|180
1696431900000|2023-10-04 15:05:00|923.1|922.1|921.9|920.9|923.8|922.8|920.8|919.8|628
1696432200000|2023-10-04 15:10:00|922|921|915.8|914.8|922.1|921.1|915.6|914.6|1688
1696432500000|2023-10-04 15:15:00|915.6|914.6|918.8|917.8|918.9|917.9|915|914|473
1696432800000|2023-10-04 15:20:00|918.9|917.9|921.3|920.3|921.9|920.9|918.1|917.1|593
1696433100000|2023-10-04 15:25:00|921|920|918.6|917.6|921.8|920.8|918.6|917.6|1517
1696433400000|2023-10-04 15:30:00|918.8|917.8|913.5|912.5|919|918|913.5|912.5|1018
1696433700000|2023-10-04 15:35:00|913.4|912.4|911.9|910.9|914.1|913.1|911.8|910.8|266
1696434000000|2023-10-04 15:40:00|912.5|911.5|910|909|912.5|911.5|909.8|908.8|239
1696434300000|2023-10-04 15:45:00|910.3|909.3|909.8|908.8|910.8|909.8|908.4|907.4|132
1696434600000|2023-10-04 15:50:00|909.6|908.6|909.5|908.5|911|910|908.5|907.5|1001
1696434900000|2023-10-04 15:55:00|909.4|908.4|907.8|906.8|909.4|908.4|907.6|906.6|345
1696435200000|2023-10-04 16:00:00|908|907|908.1|907.1|909.4|908.4|907.3|906.3|286
1696435500000|2023-10-04 16:05:00|908|907|907.9|906.9|908.1|907.1|906.6|905.6|133
1696435800000|2023-10-04 16:10:00|908|907|908.6|907.6|909.4|908.4|907.8|906.8|325
1696436100000|2023-10-04 16:15:00|909|908|907.9|906.9|909.3|908.3|907.9|906.9|359
1696436400000|2023-10-04 16:20:00|908|907|908.4|907.4|908.9|907.9|906.8|905.8|259
1696436700000|2023-10-04 16:25:00|908.3|907.3|908.5|907.5|908.9|907.9|907.8|906.8|102
1696437000000|2023-10-04 16:30:00|908.8|907.8|908.8|907.8|909.5|908.5|908|907|90
1696437300000|2023-10-04 16:35:00|908.9|907.9|908.5|907.5|909.3|908.3|908.3|907.3|179
1696437600000|2023-10-04 16:40:00|908.4|907.4|907.9|906.9|909.3|908.3|907.8|906.8|178
1696437900000|2023-10-04 16:45:00|908|907|909|908|910.3|909.3|907.9|906.9|99
1696438200000|2023-10-04 16:50:00|909.1|908.1|909.4|908.4|910|909|908.8|907.8|249
1696438500000|2023-10-04 16:55:00|909.3|908.3|909.1|908.1|909.5|908.5|908.6|907.6|88
1696438800000|2023-10-04 17:00:00|908.9|907.9|907.1|906.1|909|908|906.3|905.3|153
1696439100000|2023-10-04 17:05:00|907.3|906.3|907.8|906.8|907.9|906.9|906.8|905.8|101
1696439400000|2023-10-04 17:10:00|907.6|906.6|906.5|905.5|908|907|906.3|905.3|105
1696439700000|2023-10-04 17:15:00|906.3|905.3|904.9|903.9|906.5|905.5|904.8|903.8|134
1696440000000|2023-10-04 17:20:00|904.8|903.8|905.3|904.3|906.5|905.5|904.8|903.8|126
1696440300000|2023-10-04 17:25:00|905.4|904.4|905.3|904.3|906|905|904.5|903.5|82
1696440600000|2023-10-04 17:30:00|905|904|905.8|904.8|906.4|905.4|905|904|213
1696440900000|2023-10-04 17:35:00|905.6|904.6|905.8|904.8|906.8|905.8|905.3|904.3|82
1696441200000|2023-10-04 17:40:00|906|905|905|904|906.1|905.1|904.5|903.5|62
1696441500000|2023-10-04 17:45:00|905.3|904.3|905.5|904.5|906.3|905.3|904.5|903.5|119
1696441800000|2023-10-04 17:50:00|905.4|904.4|903.8|902.8|905.6|904.6|903.5|902.5|143
1696442100000|2023-10-04 17:55:00|903.6|902.6|902.8|901.8|904.4|903.4|902.5|901.5|220
1696442400000|2023-10-04 18:00:00|902.9|901.9|902.8|901.8|903.8|902.8|901.6|900.6|579
1696442700000|2023-10-04 18:05:00|902.5|901.5|902.3|901.3|902.8|901.8|901|900|265
1696443000000|2023-10-04 18:10:00|902|901|902.3|901.3|903.1|902.1|901.6|900.6|296
1696443300000|2023-10-04 18:15:00|902.4|901.4|900.9|899.9|902.5|901.5|900|899|147
1696443600000|2023-10-04 18:20:00|901|900|902.1|901.1|903.1|902.1|900.9|899.9|222
1696443900000|2023-10-04 18:25:00|902|901|900|899|903.3|902.3|898.4|897.4|304
1696444200000|2023-10-04 18:30:00|900.1|899.1|897.5|896.5|900.3|899.3|896.5|895.5|442
1696444500000|2023-10-04 18:35:00|897.4|896.4|898.3|897.3|898.3|897.3|897|896|109
1696444800000|2023-10-04 18:40:00|898.1|897.1|897|896|898.3|897.3|897|896|64
1696445100000|2023-10-04 18:45:00|897.1|896.1|897.1|896.1|897.4|896.4|896.4|895.4|9
1696445400000|2023-10-04 18:50:00|897|896|897.1|896.1|897.8|896.8|896.8|895.8|4
1696445700000|2023-10-04 18:55:00|897|896|898.5|897.5|898.9|897.9|897|896|100
1696446000000|2023-10-04 19:00:00|898.6|897.6|898.3|897.3|899|898|898.3|897.3|18
1696446300000|2023-10-04 19:05:00|898.5|897.5|898|897|898.8|897.8|897.8|896.8|7
1696446600000|2023-10-04 19:10:00|898.1|897.1|897.3|896.3|898.5|897.5|897.3|896.3|1
1696446900000|2023-10-04 19:15:00|896.8|895.8|896.5|895.5|896.8|895.8|895.8|894.8|20
1696447200000|2023-10-04 19:20:00|896.8|895.8|898.1|897.1|898.1|897.1|896.5|895.5|23
1696447500000|2023-10-04 19:25:00|898|897|898.5|897.5|898.6|897.6|897.8|896.8|11
1696447800000|2023-10-04 19:30:00|898.4|897.4|898.9|897.9|898.9|897.9|898.3|897.3|4
1696448100000|2023-10-04 19:35:00|898.8|897.8|900.3|899.3|900.5|899.5|898.6|897.6|47
1696448400000|2023-10-04 19:40:00|900|899|901|900|901.3|900.3|900|899|0
1696448700000|2023-10-04 19:45:00|901.1|900.1|900.3|899.3|901.1|900.1|899.8|898.8|2
1696449000000|2023-10-04 19:50:00|900|899|900.5|899.5|900.8|899.8|899.8|898.8|8
1696449300000|2023-10-04 19:55:00|901|900|900|899|901|900|899.6|898.6|195
1696449600000|2023-10-04 20:00:00|899.9|898.9|901.3|900.3|901.3|900.3|899.8|898.8|13
1696449900000|2023-10-04 20:05:00|901.8|900.8|901.3|900.3|901.8|900.8|900.8|899.8|7
1696450200000|2023-10-04 20:10:00|901.5|900.5|901.3|900.3|901.5|900.5|901.3|900.3|0
1696450500000|2023-10-04 20:15:00|901.1|900.1|901.5|900.5|901.8|900.8|900.8|899.8|5
1696450800000|2023-10-04 20:20:00|901.4|900.4|901.3|900.3|901.5|900.5|900.8|899.8|201
1696451100000|2023-10-04 20:25:00|901.1|900.1|901.3|900.3|901.5|900.5|901|900|2
1696451400000|2023-10-04 20:30:00|901.1|900.1|900.9|899.9|901.3|900.3|900.8|899.8|1
1696451700000|2023-10-04 20:35:00|901|900|901|900|901.4|900.4|900.8|899.8|0
1696452000000|2023-10-04 20:40:00|900.9|899.9|900.8|899.8|901|900|900.6|899.6|1
1696452300000|2023-10-04 20:45:00|900.9|899.9|900.5|899.5|900.9|899.9|900.4|899.4|4
1696452600000|2023-10-04 20:50:00|900.8|899.8|900.6|899.6|900.8|899.8|900.4|899.4|2
1696452900000|2023-10-04 20:55:00|900.8|899.8|900|899|901.1|900.1|900|899|33
1696453200000|2023-10-04 21:00:00|900.1|899.1|901.6|898.6|901.6|899.1|900.1|897.3|4
1696453500000|2023-10-04 21:05:00|902.1|899.1|901.5|900.5|902.4|900.5|901.5|899.1|0
1696453800000|2023-10-04 21:10:00|901.4|900.4|900.6|897.6|901.4|900.4|900.5|897.5|0
1696454100000|2023-10-04 21:15:00|900.5|897.5|900.3|897.3|900.5|897.5|900.3|897.3|0
1696454400000|2023-10-04 21:20:00|900.1|897.1|900.1|897.1|900.1|897.1|900.1|897.1|0
1696454700000|2023-10-04 21:25:00|900|897|900.1|897.1|900.1|897.1|900|897|0
1696456500000|2023-10-04 21:55:00|899.9|896.9|899.9|896.9|899.9|896.9|899.9|896.9|0
1696467600000|2023-10-05 01:00:00|900|899|900.6|899.6|900.6|899.6|900|899|0
1696467900000|2023-10-05 01:05:00|900.9|899.9|901.1|900.1|901.8|900.8|900.9|899.9|0
1696468200000|2023-10-05 01:10:00|901|900|900.4|899.4|901|900|900|899|1
1696468500000|2023-10-05 01:15:00|900.5|899.5|900.8|899.8|900.9|899.9|900.5|899.5|0
1696468800000|2023-10-05 01:20:00|900.9|899.9|900.8|899.8|900.9|899.9|900.5|899.5|0
1696469100000|2023-10-05 01:25:00|900.9|899.9|900.8|899.8|900.9|899.9|900.6|899.6|0
1696469400000|2023-10-05 01:30:00|901|900|900.9|899.9|901.4|900.4|900.9|899.9|0
1696469700000|2023-10-05 01:35:00|901|900|901|900|902.1|901.1|900.9|899.9|64
1696470000000|2023-10-05 01:40:00|900.9|899.9|899.9|898.9|901|900|899.9|898.9|487
1696470300000|2023-10-05 01:45:00|900|899|899.1|898.1|900.3|899.3|899|898|3
1696470600000|2023-10-05 01:50:00|899.3|898.3|898.8|897.8|899.3|898.3|898.1|897.1|35
1696470900000|2023-10-05 01:55:00|898.9|897.9|898.8|897.8|899|898|898.5|897.5|0
1696471200000|2023-10-05 02:00:00|898.9|897.9|899.5|898.5|899.5|898.5|898.9|897.9|0
1696471500000|2023-10-05 02:05:00|899.3|898.3|900.4|899.4|900.4|899.4|899.3|898.3|9
1696471800000|2023-10-05 02:10:00|900.5|899.5|900.5|899.5|901|900|900.4|899.4|0
1696472100000|2023-10-05 02:15:00|900|899|900.8|899.8|900.8|899.8|900|899|14
1696472400000|2023-10-05 02:20:00|900.3|899.3|900.3|899.3|900.3|899.3|900.3|899.3|4
1696472700000|2023-10-05 02:25:00|900.4|899.4|900.5|899.5|900.8|899.8|900.4|899.4|8
1696473000000|2023-10-05 02:30:00|900.6|899.6|900.1|899.1|900.6|899.6|899.8|898.8|41
1696473300000|2023-10-05 02:35:00|900|899|900|899|900.1|899.1|899.6|898.6|22
1696473600000|2023-10-05 02:40:00|900.1|899.1|899.6|898.6|900.1|899.1|899.4|898.4|0
1696473900000|2023-10-05 02:45:00|899.8|898.8|899.4|898.4|899.8|898.8|899.3|898.3|0
1696474200000|2023-10-05 02:50:00|899.3|898.3|900.4|899.4|900.4|899.4|899.1|898.1|1
1696474500000|2023-10-05 02:55:00|900.3|899.3|900|899|900.5|899.5|899.9|898.9|2
1696474800000|2023-10-05 03:00:00|899.9|898.9|901.5|900.5|901.5|900.5|899.8|898.8|28
1696475100000|2023-10-05 03:05:00|901.8|900.8|901.5|900.5|902|901|901.3|900.3|18
1696475400000|2023-10-05 03:10:00|901.3|900.3|901.8|900.8|902.1|901.1|901.3|900.3|0
1696475700000|2023-10-05 03:15:00|901.5|900.5|901.4|900.4|901.9|900.9|901|900|0
1696476000000|2023-10-05 03:20:00|901.3|900.3|900.8|899.8|901.3|900.3|900.5|899.5|0
1696476300000|2023-10-05 03:25:00|901|900|900.9|899.9|901.1|900.1|900.3|899.3|10
1696476600000|2023-10-05 03:30:00|901|900|901|900|901.3|900.3|901|900|8
1696476900000|2023-10-05 03:35:00|900.9|899.9|901|900|901|900|900.9|899.9|0
1696477200000|2023-10-05 03:40:00|900.9|899.9|900.8|899.8|901|900|900.8|899.8|0
1696477500000|2023-10-05 03:45:00|901|900|901|900|901.1|900.1|900.9|899.9|2
1696477800000|2023-10-05 03:50:00|901.1|900.1|900.9|899.9|901.1|900.1|900.9|899.9|3
1696478100000|2023-10-05 03:55:00|||||||||5
1696478400000|2023-10-05 04:00:00|901.4|900.4|901|900|901.4|900.4|901|900|2
1696478700000|2023-10-05 04:05:00|901.1|900.1|901.3|900.3|901.5|900.5|901|900|1
1696479000000|2023-10-05 04:10:00|901.4|900.4|901.3|900.3|901.8|900.8|901.3|900.3|0
1696479300000|2023-10-05 04:15:00|901.4|900.4|901.5|900.5|901.5|900.5|901.3|900.3|0
1696479600000|2023-10-05 04:20:00|901.3|900.3|901|900|901.5|900.5|901|900|0
1696479900000|2023-10-05 04:25:00|901.1|900.1|901.1|900.1|901.3|900.3|901|900|0
1696480200000|2023-10-05 04:30:00|901.3|900.3|901.3|900.3|901.3|900.3|901|900|1
1696480800000|2023-10-05 04:40:00|901.1|900.1|900.8|899.8|901.1|900.1|900.8|899.8|61
1696481100000|2023-10-05 04:45:00|900.9|899.9|901.6|900.6|901.6|900.6|900.9|899.9|1
1696481400000|2023-10-05 04:50:00|901.9|900.9|902.4|901.4|902.5|901.5|901.8|900.8|5
1696481700000|2023-10-05 04:55:00|902.3|901.3|901.4|900.4|902.4|901.4|901.3|900.3|0
1696482000000|2023-10-05 05:00:00|901.3|900.3|901.5|900.5|901.8|900.8|901.1|900.1|0
1696482300000|2023-10-05 05:05:00|901.4|900.4|901|900|901.5|900.5|900.9|899.9|16
1696482600000|2023-10-05 05:10:00|901.1|900.1|901|900|901.3|900.3|900.8|899.8|0
1696482900000|2023-10-05 05:15:00|900.9|899.9|900.8|899.8|901.1|900.1|900.8|899.8|0
1696483200000|2023-10-05 05:20:00|901|900|901|900|901.3|900.3|900.8|899.8|20
1696483500000|2023-10-05 05:25:00|900.9|899.9|900.9|899.9|901.1|900.1|900.6|899.6|10
1696483800000|2023-10-05 05:30:00|900.8|899.8|899.3|898.3|900.8|899.8|899.1|898.1|97
1696484100000|2023-10-05 05:35:00|899.4|898.4|899.3|898.3|899.4|898.4|898.8|897.8|28
1696484400000|2023-10-05 05:40:00|899.1|898.1|898.1|897.1|899.3|898.3|897.5|896.5|299
1696484700000|2023-10-05 05:45:00|898|897|898.6|897.6|898.8|897.8|898|897|1
1696485000000|2023-10-05 05:50:00|898.8|897.8|897|896|898.8|897.8|896.8|895.8|359
1696485300000|2023-10-05 05:55:00|897.4|896.4|896.5|895.5|897.4|896.4|896.5|895.5|11
1696485600000|2023-10-05 06:00:00|896.6|895.6|896|895|897|896|896|895|69
1696485900000|2023-10-05 06:05:00|895.8|894.8|894.3|893.3|896.3|895.3|894.1|893.1|215
1696486200000|2023-10-05 06:10:00|894.4|893.4|893.5|892.5|894.4|893.4|893.3|892.3|168
1696486500000|2023-10-05 06:15:00|893.3|892.3|893|892|893.5|892.5|892.9|891.9|27
1696486800000|2023-10-05 06:20:00|892.9|891.9|892.8|891.8|893.1|892.1|892.8|891.8|75
1696487100000|2023-10-05 06:25:00|892.9|891.9|890.4|889.4|892.9|891.9|890|889|328
1696487400000|2023-10-05 06:30:00|890.3|889.3|889.5|888.5|890.4|889.4|888.9|887.9|356
1696487700000|2023-10-05 06:35:00|889.3|888.3|887.8|886.8|889.3|888.3|886.9|885.9|473
1696488000000|2023-10-05 06:40:00|887.5|886.5|894.1|893.1|894.3|893.3|887.5|886.5|705
1696488300000|2023-10-05 06:45:00|893.9|892.9|891|890|893.9|892.9|890.9|889.9|106
1696488600000|2023-10-05 06:50:00|890.9|889.9|888.4|887.4|891.4|890.4|888.3|887.3|311
1696488900000|2023-10-05 06:55:00|888.3|887.3|888.9|887.9|889.9|888.9|888.1|887.1|579
1696489200000|2023-10-05 07:00:00|888.6|887.6|887.5|886.5|889.1|888.1|886.9|885.9|122
1696489500000|2023-10-05 07:05:00|887.4|886.4|884.3|883.3|887.8|886.8|883.4|882.4|226
1696489800000|2023-10-05 07:10:00|884.1|883.1|884.3|883.3|884.8|883.8|882.3|881.3|499
1696490100000|2023-10-05 07:15:00|884.1|883.1|885|884|885.8|884.8|882.6|881.6|198
1696490400000|2023-10-05 07:20:00|884.9|883.9|882.8|881.8|884.9|883.9|881.6|880.6|163
1696490700000|2023-10-05 07:25:00|882.9|881.9|877.3|876.3|883.1|882.1|876.8|875.8|1215
1696491000000|2023-10-05 07:30:00|877.4|876.4|878.8|877.8|879.6|878.6|877.3|876.3|501
1696491300000|2023-10-05 07:35:00|878.6|877.6|876.6|875.6|878.6|877.6|875.9|874.9|448
1696491600000|2023-10-05 07:40:00|876.8|875.8|878.3|877.3|878.5|877.5|876.8|875.8|327
1696491900000|2023-10-05 07:45:00|878.4|877.4|879.9|878.9|881.4|880.4|878.3|877.3|219
1696492200000|2023-10-05 07:50:00|879.8|878.8|879.3|878.3|879.8|878.8|878.3|877.3|308
1696492500000|2023-10-05 07:55:00|879.4|878.4|880|879|881|880|879.3|878.3|197
1696492800000|2023-10-05 08:00:00|879.8|878.8|877.8|876.8|879.8|878.8|876|875|436
1696493100000|2023-10-05 08:05:00|877.4|876.4|880.3|879.3|880.3|879.3|877.4|876.4|455
1696493400000|2023-10-05 08:10:00|880.4|879.4|882.4|881.4|883|882|880.3|879.3|753
1696493700000|2023-10-05 08:15:00|882.3|881.3|881.8|880.8|882.6|881.6|880.6|879.6|537
1696494000000|2023-10-05 08:20:00|881.9|880.9|880.8|879.8|882.6|881.6|877.3|876.3|1168
1696494300000|2023-10-05 08:25:00|881|880|882.3|881.3|883|882|880.3|879.3|616
1696494600000|2023-10-05 08:30:00|882.1|881.1|878.9|877.9|882.3|881.3|878.4|877.4|586
1696494900000|2023-10-05 08:35:00|878.8|877.8|879.4|878.4|880.3|879.3|878.8|877.8|112
1696495200000|2023-10-05 08:40:00|879.8|878.8|878.8|877.8|880.6|879.6|878.5|877.5|97
1696495500000|2023-10-05 08:45:00|878.9|877.9|875.6|874.6|879.8|878.8|875.6|874.6|166
1696495800000|2023-10-05 08:50:00|875.9|874.9|876.6|875.6|876.8|875.8|875.6|874.6|261
1696496100000|2023-10-05 08:55:00|876.8|875.8|873.5|872.5|876.8|875.8|872.8|871.8|428
1696496400000|2023-10-05 09:00:00|873.6|872.6|876.6|875.6|877.1|876.1|873.6|872.6|78
1696496700000|2023-10-05 09:05:00|876.8|875.8|875|874|876.8|875.8|871.3|870.3|220
1696497000000|2023-10-05 09:10:00|875.1|874.1|877.8|876.8|878.1|877.1|875.1|874.1|134
1696497300000|2023-10-05 09:15:00|877.6|876.6|877.8|876.8|878.3|877.3|876|875|86
1696497600000|2023-10-05 09:20:00|877.6|876.6|881.6|880.6|881.6|880.6|876.8|875.8|250
1696497900000|2023-10-05 09:25:00|881.8|880.8|881|880|882|881|879.9|878.9|107
1696498200000|2023-10-05 09:30:00|880.9|879.9|880|879|881|880|879.9|878.9|60
1696498500000|2023-10-05 09:35:00|880.1|879.1|878.1|877.1|880.5|879.5|877.5|876.5|282
1696498800000|2023-10-05 09:40:00|878.3|877.3|877.4|876.4|878.3|877.3|875.6|874.6|293
1696499100000|2023-10-05 09:45:00|877.6|876.6|876.8|875.8|878.1|877.1|875.8|874.8|64
1696499400000|2023-10-05 09:50:00|877.1|876.1|876.9|875.9|877.1|876.1|875.5|874.5|56
1696499700000|2023-10-05 09:55:00|877|876|874|873|877.1|876.1|874|873|59
1696500000000|2023-10-05 10:00:00|874.1|873.1|875.1|874.1|875.3|874.3|873.5|872.5|275
1696500300000|2023-10-05 10:05:00|875|874|873.8|872.8|876.6|875.6|873.1|872.1|477
1696500600000|2023-10-05 10:10:00|873.6|872.6|872.6|871.6|874.8|873.8|872.3|871.3|105
1696500900000|2023-10-05 10:15:00|872.8|871.8|872|871|873.3|872.3|871.6|870.6|74
1696501200000|2023-10-05 10:20:00|872.1|871.1|871.5|870.5|872.3|871.3|868.8|867.8|150
1696501500000|2023-10-05 10:25:00|871.6|870.6|873|872|874|873|871.3|870.3|79
1696501800000|2023-10-05 10:30:00|872.9|871.9|873.6|872.6|873.9|872.9|872.3|871.3|61
1696502100000|2023-10-05 10:35:00|873.5|872.5|873.5|872.5|874.5|873.5|873.3|872.3|61
1696502400000|2023-10-05 10:40:00|873.8|872.8|876.3|875.3|876.4|875.4|873.1|872.1|127
1696502700000|2023-10-05 10:45:00|876.4|875.4|873.5|872.5|876.9|875.9|873.3|872.3|24
1696503000000|2023-10-05 10:50:00|873.6|872.6|874|873|874.1|873.1|871.8|870.8|68
1696503300000|2023-10-05 10:55:00|874.1|873.1|874.5|873.5|874.5|873.5|872.8|871.8|26
1696503600000|2023-10-05 11:00:00|874.8|873.8|876.6|875.6|876.6|875.6|873.6|872.6|78
1696503900000|2023-10-05 11:05:00|876.5|875.5|874.5|873.5|876.8|875.8|873.8|872.8|96
1696504200000|2023-10-05 11:10:00|874.8|873.8|876.3|875.3|876.5|875.5|874.5|873.5|42
1696504500000|2023-10-05 11:15:00|876.1|875.1|876.9|875.9|877.1|876.1|875.5|874.5|39
1696504800000|2023-10-05 11:20:00|876.8|875.8|874.5|873.5|877.1|876.1|874.5|873.5|101
1696505100000|2023-10-05 11:25:00|874.4|873.4|873.8|872.8|874.9|873.9|873.3|872.3|82
1696505400000|2023-10-05 11:30:00|873.6|872.6|873.8|872.8|873.8|872.8|872|871|99
1696505700000|2023-10-05 11:35:00|873.5|872.5|873.8|872.8|874.3|873.3|872.6|871.6|66
1696506000000|2023-10-05 11:40:00|873.9|872.9|874.1|873.1|875.1|874.1|873.8|872.8|79
1696506300000|2023-10-05 11:45:00|874.3|873.3|872.3|871.3|874.8|873.8|871.8|870.8|37
1696506600000|2023-10-05 11:50:00|872.5|871.5|871.8|870.8|873.1|872.1|870.8|869.8|182
1696506900000|2023-10-05 11:55:00|871.9|870.9|872.8|871.8|872.8|871.8|870.8|869.8|630
1696507200000|2023-10-05 12:00:00|872.6|871.6|875.1|874.1|875.8|874.8|871.5|870.5|144
1696507500000|2023-10-05 12:05:00|875|874|875.5|874.5|875.8|874.8|873.9|872.9|67
1696507800000|2023-10-05 12:10:00|875.4|874.4|876.5|875.5|877.8|876.8|874.8|873.8|147
1696508100000|2023-10-05 12:15:00|876.4|875.4|877.9|876.9|880.1|879.1|875.4|874.4|777
1696508400000|2023-10-05 12:20:00|878|877|875.3|874.3|878.3|877.3|875|874|199
1696508700000|2023-10-05 12:25:00|875.4|874.4|877|876|877.5|876.5|874.8|873.8|150
1696509000000|2023-10-05 12:30:00|876.9|875.9|876.1|875.1|877.6|876.6|875.9|874.9|130
1696509300000|2023-10-05 12:35:00|876|875|873.3|872.3|876.1|875.1|872.4|871.4|841
1696509600000|2023-10-05 12:40:00|873.4|872.4|872.5|871.5|874|873|872.1|871.1|102
1696509900000|2023-10-05 12:45:00|872.4|871.4|871.8|870.8|873.5|872.5|870.6|869.6|307
1696510200000|2023-10-05 12:50:00|871.6|870.6|874.3|873.3|875.4|874.4|870.9|869.9|130
1696510500000|2023-10-05 12:55:00|874.4|873.4|872.5|871.5|875.1|874.1|872.5|871.5|148
1696510800000|2023-10-05 13:00:00|872.4|871.4|872|871|874.4|873.4|871|870|153
1696511100000|2023-10-05 13:05:00|871.9|870.9|865.8|864.8|872.3|871.3|865.8|864.8|572
1696511400000|2023-10-05 13:10:00|865.9|864.9|865.4|864.4|866.6|865.6|864.3|863.3|226
1696511700000|2023-10-05 13:15:00|865.3|864.3|864.4|863.4|866.5|865.5|863.5|862.5|451
1696512000000|2023-10-05 13:20:00|864.9|863.9|865.5|864.5|865.8|864.8|863|862|855
1696512300000|2023-10-05 13:25:00|865.4|864.4|863.5|862.5|865.5|864.5|861.4|860.4|518
1696512600000|2023-10-05 13:30:00|863.6|862.6|866.4|865.4|867.5|866.5|863|862|463
1696512900000|2023-10-05 13:35:00|866.5|865.5|867.4|866.4|869.5|868.5|866.3|865.3|319
1696513200000|2023-10-05 13:40:00|867.3|866.3|869.5|868.5|869.8|868.8|866.5|865.5|389
1696513500000|2023-10-05 13:45:00|869.4|868.4|870|869|872|871|867.9|866.9|683
1696513800000|2023-10-05 13:50:00|869.9|868.9|871.3|870.3|871.6|870.6|868.5|867.5|280
1696514100000|2023-10-05 13:55:00|871.5|870.5|874.4|873.4|875.1|874.1|870.5|869.5|243
1696514400000|2023-10-05 14:00:00|874.5|873.5|868.3|867.3|874.5|873.5|867.5|866.5|362
1696514700000|2023-10-05 14:05:00|868|867|871.5|870.5|872.3|871.3|867.4|866.4|269
1696515000000|2023-10-05 14:10:00|871.6|870.6|871.4|870.4|873|872|870.5|869.5|168
1696515300000|2023-10-05 14:15:00|871.3|870.3|870.5|869.5|872.3|871.3|869.6|868.6|261
1696515600000|2023-10-05 14:20:00|870.6|869.6|867.9|866.9|871.4|870.4|867.8|866.8|545
1696515900000|2023-10-05 14:25:00|867.6|866.6|871.5|870.5|871.8|870.8|867.6|866.6|950
1696516200000|2023-10-05 14:30:00|871.8|870.8|871.6|870.6|874.3|873.3|871.5|870.5|753
1696516500000|2023-10-05 14:35:00|871.5|870.5|869.3|868.3|872|871|867.8|866.8|465
1696516800000|2023-10-05 14:40:00|869|868|870.6|869.6|871|870|867.5|866.5|260
1696517100000|2023-10-05 14:45:00|870.5|869.5|873.4|872.4|873.8|872.8|869.8|868.8|325
1696517400000|2023-10-05 14:50:00|873.6|872.6|875|874|876.5|875.5|872.8|871.8|456
1696517700000|2023-10-05 14:55:00|875.1|874.1|874.8|873.8|875.8|874.8|874.3|873.3|149
1696518000000|2023-10-05 15:00:00|874.9|873.9|873.6|872.6|875.6|874.6|871.9|870.9|542
1696518300000|2023-10-05 15:05:00|873.5|872.5|872.5|871.5|873.8|872.8|871.4|870.4|347
1696518600000|2023-10-05 15:10:00|872.4|871.4|869.8|868.8|872.5|871.5|869.3|868.3|847
1696518900000|2023-10-05 15:15:00|869.9|868.9|868.1|867.1|871.4|870.4|868.1|867.1|523
1696519200000|2023-10-05 15:20:00|868|867|868.6|867.6|869.1|868.1|865.6|864.6|1094
1696519500000|2023-10-05 15:25:00|868.4|867.4|870.3|869.3|870.4|869.4|867.9|866.9|1374
1696519800000|2023-10-05 15:30:00|870.1|869.1|863.8|862.8|870.4|869.4|863.6|862.6|753
1696520100000|2023-10-05 15:35:00|863.6|862.6|863.5|862.5|864.3|863.3|861.8|860.8|347
1696520400000|2023-10-05 15:40:00|863.8|862.8|864.8|863.8|866.8|865.8|863|862|223
1696520700000|2023-10-05 15:45:00|864.6|863.6|861.5|860.5|864.8|863.8|861.3|860.3|315
1696521000000|2023-10-05 15:50:00|861.4|860.4|859.9|858.9|861.5|860.5|857.5|856.5|259
1696521300000|2023-10-05 15:55:00|859.8|858.8|856.8|855.8|860|859|856.5|855.5|419
1696521600000|2023-10-05 16:00:00|856.6|855.6|853.3|852.3|857.6|856.6|853.1|852.1|1767
1696521900000|2023-10-05 16:05:00|853.5|852.5|857|856|857.8|856.8|853.5|852.5|494
1696522200000|2023-10-05 16:10:00|857.3|856.3|859.5|858.5|859.8|858.8|856.9|855.9|68
1696522500000|2023-10-05 16:15:00|859.8|858.8|857.4|856.4|861.3|860.3|857|856|319
1696522800000|2023-10-05 16:20:00|857.1|856.1|858.4|857.4|859|858|856|855|174
1696523100000|2023-10-05 16:25:00|858.5|857.5|858.5|857.5|859.1|858.1|857.3|856.3|85
1696523400000|2023-10-05 16:30:00|858.6|857.6|859.9|858.9|860.6|859.6|858.3|857.3|139
1696523700000|2023-10-05 16:35:00|859.8|858.8|859.4|858.4|860|859|858.6|857.6|295
1696524000000|2023-10-05 16:40:00|858.8|857.8|860.1|859.1|860.5|859.5|858|857|209
1696524300000|2023-10-05 16:45:00|860|859|861|860|861.6|860.6|858.9|857.9|120
1696524600000|2023-10-05 16:50:00|860.9|859.9|858.4|857.4|861.4|860.4|858.1|857.1|322
1696524900000|2023-10-05 16:55:00|858.3|857.3|858.5|857.5|859.3|858.3|858.1|857.1|224
1696525200000|2023-10-05 17:00:00|858.6|857.6|858.5|857.5|859.5|858.5|858.1|857.1|182
1696525500000|2023-10-05 17:05:00|858.3|857.3|857.9|856.9|859|858|857.9|856.9|289
1696525800000|2023-10-05 17:10:00|858.1|857.1|859.1|858.1|859.8|858.8|857.6|856.6|175
1696526100000|2023-10-05 17:15:00|859.3|858.3|860.3|859.3|860.8|859.8|858.6|857.6|280
1696526400000|2023-10-05 17:20:00|860.4|859.4|860.6|859.6|860.8|859.8|859.1|858.1|137
1696526700000|2023-10-05 17:25:00|860.4|859.4|859.5|858.5|860.8|859.8|859|858|167
1696527000000|2023-10-05 17:30:00|859.6|858.6|858.3|857.3|859.8|858.8|857.6|856.6|95
1696527300000|2023-10-05 17:35:00|858.1|857.1|858.8|857.8|859|858|858|857|32
1696527600000|2023-10-05 17:40:00|858.9|857.9|859.3|858.3|859.3|858.3|858|857|101
1696527900000|2023-10-05 17:45:00|859.1|858.1|859.1|858.1|859.5|858.5|858.3|857.3|106
1696528200000|2023-10-05 17:50:00|859.3|858.3|859.6|858.6|861.1|860.1|858.9|857.9|212
1696528500000|2023-10-05 17:55:00|859.8|858.8|859.9|858.9|860|859|859|858|47
1696528800000|2023-10-05 18:00:00|859.6|858.6|858|857|860|859|858|857|87
1696529100000|2023-10-05 18:05:00|857.9|856.9|858.1|857.1|858.5|857.5|857.6|856.6|266
1696529400000|2023-10-05 18:10:00|858|857|857.8|856.8|858.5|857.5|857.4|856.4|173
1696529700000|2023-10-05 18:15:00|857.5|856.5|855.9|854.9|857.6|856.6|855.6|854.6|318
1696530000000|2023-10-05 18:20:00|856|855|856.5|855.5|856.9|855.9|855.6|854.6|264
1696530300000|2023-10-05 18:25:00|856.4|855.4|855.8|854.8|857|856|854.8|853.8|165
1696530600000|2023-10-05 18:30:00|855.9|854.9|856.5|855.5|856.9|855.9|855.9|854.9|120
1696530900000|2023-10-05 18:35:00|856.4|855.4|855.4|854.4|856.5|855.5|854.9|853.9|96
1696531200000|2023-10-05 18:40:00|855.3|854.3|854.6|853.6|855.8|854.8|854.5|853.5|27
1696531500000|2023-10-05 18:45:00|854.5|853.5|855|854|855.8|854.8|854.5|853.5|12
1696531800000|2023-10-05 18:50:00|855.1|854.1|856|855|856.5|855.5|855.1|854.1|0
1696532100000|2023-10-05 18:55:00|856.1|855.1|855.3|854.3|856.3|855.3|855.3|854.3|7
1696532400000|2023-10-05 19:00:00|855.4|854.4|856.3|855.3|856.5|855.5|855.3|854.3|1
1696532700000|2023-10-05 19:05:00|856.1|855.1|857|856|857.5|856.5|856|855|1
1696533000000|2023-10-05 19:10:00|857.3|856.3|857.1|856.1|857.3|856.3|856.8|855.8|1
1696533300000|2023-10-05 19:15:00|857.3|856.3|857|856|857.3|856.3|856.8|855.8|4
1696533600000|2023-10-05 19:20:00|857.1|856.1|857.5|856.5|857.5|856.5|857|856|0
1696533900000|2023-10-05 19:25:00|857.6|856.6|857.9|856.9|857.9|856.9|857.1|856.1|6
1696534200000|2023-10-05 19:30:00|857.8|856.8|858.3|857.3|858.4|857.4|857.8|856.8|3
1696534500000|2023-10-05 19:35:00|858.1|857.1|858.8|857.8|859.1|858.1|858|857|5
1696534800000|2023-10-05 19:40:00|858.9|857.9|860.5|859.5|860.8|859.8|858.8|857.8|147
1696535100000|2023-10-05 19:45:00|860.4|859.4|859.6|858.6|861.3|860.3|859.6|858.6|2
1696535400000|2023-10-05 19:50:00|859.8|858.8|860|859|860|859|859.5|858.5|1
1696535700000|2023-10-05 19:55:00|859.9|858.9|860|859|860|859|858.9|857.9|17
1696536000000|2023-10-05 20:00:00|859.8|858.8|859.3|858.3|860|859|859.1|858.1|0
1696536300000|2023-10-05 20:05:00|859.1|858.1|859.3|858.3|859.4|858.4|859|858|0
1696536600000|2023-10-05 20:10:00|859|858|859|858|859.8|858.8|859|858|0
1696536900000|2023-10-05 20:15:00|859.3|858.3|859|858|859.4|858.4|859|858|0
1696537200000|2023-10-05 20:20:00|859.1|858.1|858.8|857.8|859.1|858.1|858.5|857.5|1
1696537500000|2023-10-05 20:25:00|858.6|857.6|859|858|859.5|858.5|858.5|857.5|1
1696537800000|2023-10-05 20:30:00|859.1|858.1|859.3|858.3|859.4|858.4|858.8|857.8|1
1696538100000|2023-10-05 20:35:00|859|858|859.6|858.6|859.8|858.8|859|858|0
1696538400000|2023-10-05 20:40:00|859.5|858.5|859.8|858.8|859.9|858.9|859.4|858.4|65
1696538700000|2023-10-05 20:45:00|859.6|858.6|859|858|859.6|858.6|859|858|22
1696539000000|2023-10-05 20:50:00|859.1|858.1|858.5|857.5|859.4|858.4|858.5|857.5|2
1696539300000|2023-10-05 20:55:00|858.6|857.6|859.1|858.1|860.1|858.8|858.5|857.1|29
1696539600000|2023-10-05 21:00:00|859|858|860.3|857.3|862.3|859.3|859|856|0
1696539900000|2023-10-05 21:05:00|860.4|857.4|860.6|857.6|860.6|857.6|860.3|857.3|0
1696540200000|2023-10-05 21:10:00|860.8|857.8|860.8|857.8|860.8|857.8|860.8|857.8|0
1696540500000|2023-10-05 21:15:00|860.9|857.9|860.9|857.9|860.9|857.9|860.9|857.9|0
1696541100000|2023-10-05 21:25:00|860.5|857.5|860.5|857.5|860.5|857.5|860.5|857.5|0
1696541700000|2023-10-05 21:35:00|860.6|857.6|860.6|857.6|860.6|857.6|860.6|857.6|0
1696542000000|2023-10-05 21:40:00|860.8|857.8|860.1|857.1|860.8|857.8|860.1|857.1|0
1696542300000|2023-10-05 21:45:00|860.3|857.3|860.1|857.1|860.3|857.3|860.1|857.1|0
1696542900000|2023-10-05 21:55:00|860.3|857.3|860|857|860.4|857.4|860|857|0
1696554000000|2023-10-06 01:00:00|860|859|859|858|860.1|859.1|859|858|0
1696554300000|2023-10-06 01:05:00|859.4|858.4|859|858|859.4|858.4|859|858|2
1696554600000|2023-10-06 01:10:00|858.8|857.8|858.1|857.1|858.9|857.9|858|857|0
1696554900000|2023-10-06 01:15:00|858.4|857.4|858.4|857.4|858.6|857.6|858|857|0
1696555200000|2023-10-06 01:20:00|858.5|857.5|858.8|857.8|858.8|857.8|858.4|857.4|0
1696555500000|2023-10-06 01:25:00|858.6|857.6|858|857|858.8|857.8|858|857|1
1696555800000|2023-10-06 01:30:00|858.1|857.1|858.1|857.1|858.6|857.6|857.6|856.6|0
1696556100000|2023-10-06 01:35:00|858.4|857.4|858.8|857.8|858.9|857.9|858.1|857.1|0
1696556400000|2023-10-06 01:40:00|858.6|857.6|858.5|857.5|858.8|857.8|858.4|857.4|0
1696556700000|2023-10-06 01:45:00|858.8|857.8|858.4|857.4|858.9|857.9|858.4|857.4|0
1696557000000|2023-10-06 01:50:00|858.3|857.3|858|857|858.3|857.3|857.8|856.8|0
1696557300000|2023-10-06 01:55:00|857.8|856.8|857.8|856.8|857.8|856.8|857.6|856.6|0
1696557600000|2023-10-06 02:00:00|857.9|856.9|858.5|857.5|858.5|857.5|857.8|856.8|1
1696557900000|2023-10-06 02:05:00|858.6|857.6|858.4|857.4|858.6|857.6|858.1|857.1|0
1696558200000|2023-10-06 02:10:00|858.3|857.3|858.4|857.4|858.4|857.4|858|857|0
1696558500000|2023-10-06 02:15:00|858.3|857.3|858.4|857.4|858.4|857.4|857.8|856.8|0
1696558800000|2023-10-06 02:20:00|858|857|858.4|857.4|858.4|857.4|858|857|0
1696559100000|2023-10-06 02:25:00|858|857|858.3|857.3|858.3|857.3|857.8|856.8|0
1696559400000|2023-10-06 02:30:00|858.4|857.4|858.4|857.4|858.4|857.4|858.4|857.4|0
1696559700000|2023-10-06 02:35:00|858.5|857.5|858.3|857.3|858.5|857.5|858|857|0
1696560000000|2023-10-06 02:40:00|858.4|857.4|858.3|857.3|858.4|857.4|858.3|857.3|0
1696560300000|2023-10-06 02:45:00|858.5|857.5|858.6|857.6|858.8|857.8|858.4|857.4|0
1696560600000|2023-10-06 02:50:00|858.8|857.8|858.5|857.5|859|858|858.5|857.5|0
1696560900000|2023-10-06 02:55:00|858.4|857.4|858.5|857.5|858.5|857.5|858.3|857.3|0
1696561200000|2023-10-06 03:00:00|858.4|857.4|858.4|857.4|858.5|857.5|858.4|857.4|0
1696561500000|2023-10-06 03:05:00|858.3|857.3|858.3|857.3|858.5|857.5|858.3|857.3|0
1696561800000|2023-10-06 03:10:00|858.4|857.4|858.3|857.3|858.4|857.4|858.1|857.1|0
1696562100000|2023-10-06 03:15:00|858.4|857.4|858.3|857.3|858.4|857.4|858.1|857.1|0
1696562400000|2023-10-06 03:20:00|858.1|857.1|858.3|857.3|858.4|857.4|858|857|0
1696562700000|2023-10-06 03:25:00|858.4|857.4|858|857|858.8|857.8|858|857|11
1696563000000|2023-10-06 03:30:00|857.6|856.6|857.8|856.8|857.8|856.8|857.6|856.6|2
1696563300000|2023-10-06 03:35:00|857.6|856.6|857.4|856.4|857.8|856.8|857.3|856.3|0
1696563600000|2023-10-06 03:40:00|857.3|856.3|857.1|856.1|857.5|856.5|857|856|0
1696563900000|2023-10-06 03:45:00|857.3|856.3|857.4|856.4|857.5|856.5|857.1|856.1|0
1696564200000|2023-10-06 03:50:00|857.5|856.5|857.4|856.4|857.5|856.5|857.3|856.3|0
1696564500000|2023-10-06 03:55:00|857.5|856.5|857.5|856.5|857.5|856.5|857.5|856.5|0
1696564800000|2023-10-06 04:00:00|857.4|856.4|857.5|856.5|857.5|856.5|857.1|856.1|12
1696565100000|2023-10-06 04:05:00|857.4|856.4|856.8|855.8|857.4|856.4|856.4|855.4|2
1696565400000|2023-10-06 04:10:00|856.6|855.6|857.1|856.1|857.3|856.3|856.4|855.4|0
1696565700000|2023-10-06 04:15:00|857.3|856.3|857.5|856.5|857.8|856.8|856.9|855.9|6
1696566000000|2023-10-06 04:20:00|857.6|856.6|857.5|856.5|857.9|856.9|857.5|856.5|0
1696566300000|2023-10-06 04:25:00|857.6|856.6|857.5|856.5|857.6|856.6|857.5|856.5|0
1696566600000|2023-10-06 04:30:00|857.6|856.6|856.5|855.5|857.6|856.6|856.1|855.1|1
1696566900000|2023-10-06 04:35:00|856.6|855.6|856.4|855.4|856.8|855.8|855.6|854.6|0
1696567200000|2023-10-06 04:40:00|856.5|855.5|856.4|855.4|856.5|855.5|856.4|855.4|0
1696567500000|2023-10-06 04:45:00|856.5|855.5|857.1|856.1|857.4|856.4|856.4|855.4|5
1696567800000|2023-10-06 04:50:00|857|856|857.3|856.3|857.3|856.3|857|856|0
1696568100000|2023-10-06 04:55:00|857.1|856.1|857.1|856.1|857.3|856.3|857|856|0
1696568400000|2023-10-06 05:00:00|857|856|857|856|857.3|856.3|856.8|855.8|0
1696568700000|2023-10-06 05:05:00|856.9|855.9|856.3|855.3|856.9|855.9|856.3|855.3|0
1696569000000|2023-10-06 05:10:00|856.1|855.1|855.8|854.8|856.3|855.3|855.6|854.6|0
1696569300000|2023-10-06 05:15:00|856|855|855.3|854.3|856|855|855.3|854.3|0
1696569600000|2023-10-06 05:20:00|855.4|854.4|854.5|853.5|855.5|854.5|854.5|853.5|8
1696569900000|2023-10-06 05:25:00|854.4|853.4|853.9|852.9|854.8|853.8|853.8|852.8|7
1696570200000|2023-10-06 05:30:00|853.8|852.8|854.6|853.6|854.8|853.8|853.8|852.8|1
1696570500000|2023-10-06 05:35:00|854.8|853.8|854.5|853.5|854.8|853.8|854.5|853.5|1
1696570800000|2023-10-06 05:40:00|854.6|853.6|854|853|854.6|853.6|853.5|852.5|0
1696571100000|2023-10-06 05:45:00|854.1|853.1|854|853|854.3|853.3|853.6|852.6|1
1696571400000|2023-10-06 05:50:00|853.8|852.8|853.8|852.8|854.1|853.1|853.8|852.8|5
1696571700000|2023-10-06 05:55:00|853.6|852.6|854.3|853.3|854.3|853.3|853.5|852.5|11
1696572000000|2023-10-06 06:00:00|854.1|853.1|852.3|851.3|854.3|853.3|851.9|850.9|67
1696572300000|2023-10-06 06:05:00|852.4|851.4|845.1|844.1|853.1|852.1|845.1|844.1|668
1696572600000|2023-10-06 06:10:00|845.5|844.5|848.8|847.8|849.1|848.1|844.8|843.8|382
1696572900000|2023-10-06 06:15:00|848.9|847.9|850.6|849.6|850.8|849.8|848.9|847.9|170
1696573200000|2023-10-06 06:20:00|850.5|849.5|853.5|852.5|853.5|852.5|849.8|848.8|171
1696573500000|2023-10-06 06:25:00|853.3|852.3|852.4|851.4|854|853|851.6|850.6|213
1696573800000|2023-10-06 06:30:00|852.3|851.3|850|849|852.9|851.9|849.9|848.9|94
1696574100000|2023-10-06 06:35:00|849.9|848.9|849.5|848.5|851.1|850.1|849|848|762
1696574400000|2023-10-06 06:40:00|849.3|848.3|845.8|844.8|849.4|848.4|845.3|844.3|118
1696574700000|2023-10-06 06:45:00|845.5|844.5|845.8|844.8|846|845|844.5|843.5|218
1696575000000|2023-10-06 06:50:00|845.9|844.9|845.8|844.8|846|845|844.5|843.5|166
1696575300000|2023-10-06 06:55:00|846.1|845.1|846.1|845.1|846.9|845.9|845.5|844.5|109
1696575600000|2023-10-06 07:00:00|846.3|845.3|842.5|841.5|846.8|845.8|842|841|404
1696575900000|2023-10-06 07:05:00|842.8|841.8|840.3|839.3|842.8|841.8|840.3|839.3|166
1696576200000|2023-10-06 07:10:00|840.4|839.4|839.5|838.5|840.4|839.4|838.6|837.6|453
1696576500000|2023-10-06 07:15:00|839.8|838.8|838.4|837.4|839.8|838.8|837.8|836.8|497
1696576800000|2023-10-06 07:20:00|839|838|840|839|840.4|839.4|837.3|836.3|616
1696577100000|2023-10-06 07:25:00|840.1|839.1|846|845|846.4|845.4|840.1|839.1|433
1696577400000|2023-10-06 07:30:00|846.1|845.1|852.5|851.5|852.6|851.6|846|845|514
1696577700000|2023-10-06 07:35:00|852.3|851.3|855.4|854.4|857.4|856.4|852.3|851.3|230
1696578000000|2023-10-06 07:40:00|855.3|854.3|853.3|852.3|855.6|854.6|852|851|351
1696578300000|2023-10-06 07:45:00|852.8|851.8|853.3|852.3|855.4|854.4|852.3|851.3|267
1696578600000|2023-10-06 07:50:00|853.1|852.1|854.3|853.3|855.1|854.1|852.5|851.5|217
1696578900000|2023-10-06 07:55:00|854|853|848.5|847.5|854.1|853.1|848.3|847.3|246
1696579200000|2023-10-06 08:00:00|848.4|847.4|848.3|847.3|848.5|847.5|846|845|185
1696579500000|2023-10-06 08:05:00|848.1|847.1|847.5|846.5|848.8|847.8|846.5|845.5|46
1696579800000|2023-10-06 08:10:00|847.4|846.4|844.3|843.3|847.6|846.6|844.3|843.3|148
1696580100000|2023-10-06 08:15:00|844.4|843.4|850|849|850|849|843.3|842.3|161
1696580400000|2023-10-06 08:20:00|850.1|849.1|849.3|848.3|850.5|849.5|848.4|847.4|167
1696580700000|2023-10-06 08:25:00|849|848|848.9|847.9|851|850|848|847|462
1696581000000|2023-10-06 08:30:00|849|848|850.4|849.4|851.4|850.4|848.9|847.9|288
1696581300000|2023-10-06 08:35:00|850|849|849|848|850.4|849.4|848.8|847.8|170
1696581600000|2023-10-06 08:40:00|849.3|848.3|849.6|848.6|850|849|848.1|847.1|394
1696581900000|2023-10-06 08:45:00|849.5|848.5|847.6|846.6|849.5|848.5|846.3|845.3|79
1696582200000|2023-10-06 08:50:00|847.5|846.5|845.6|844.6|847.5|846.5|845.5|844.5|71
1696582500000|2023-10-06 08:55:00|845.9|844.9|847.6|846.6|848.4|847.4|845.6|844.6|139
1696582800000|2023-10-06 09:00:00|847.8|846.8|844.4|843.4|848|847|844|843|354
1696583100000|2023-10-06 09:05:00|844.3|843.3|847.4|846.4|847.4|846.4|844.3|843.3|339
1696583400000|2023-10-06 09:10:00|847.3|846.3|846.9|845.9|847.4|846.4|846.8|845.8|193
1696583700000|2023-10-06 09:15:00|847|846|846.5|845.5|847.4|846.4|845.6|844.6|90
1696584000000|2023-10-06 09:20:00|846.4|845.4|846.4|845.4|846.9|845.9|845.6|844.6|117
1696584300000|2023-10-06 09:25:00|846|845|845.5|844.5|846|845|844.3|843.3|53
1696584600000|2023-10-06 09:30:00|845.6|844.6|844.3|843.3|845.6|844.6|843.1|842.1|202
1696584900000|2023-10-06 09:35:00|844.1|843.1|846|845|846|845|844.1|843.1|73
1696585200000|2023-10-06 09:40:00|846.1|845.1|846|845|846.6|845.6|844.6|843.6|237
1696585500000|2023-10-06 09:45:00|846.1|845.1|845.5|844.5|846.6|845.6|845|844|156
1696585800000|2023-10-06 09:50:00|845.4|844.4|847|846|847|846|845.3|844.3|79
1696586100000|2023-10-06 09:55:00|847.1|846.1|847.6|846.6|848|847|847|846|141
1696586400000|2023-10-06 10:00:00|847.8|846.8|848.3|847.3|848.6|847.6|847.3|846.3|244
1696586700000|2023-10-06 10:05:00|848|847|849.5|848.5|850.1|849.1|848|847|136
1696587000000|2023-10-06 10:10:00|849.6|848.6|852.4|851.4|852.5|851.5|849.4|848.4|148
1696587300000|2023-10-06 10:15:00|852.6|851.6|852.9|851.9|855|854|852.3|851.3|29
1696587600000|2023-10-06 10:20:00|853|852|851|850|853|852|850.6|849.6|191
1696587900000|2023-10-06 10:25:00|850.8|849.8|853.3|852.3|853.5|852.5|850.6|849.6|102
1696588200000|2023-10-06 10:30:00|853.1|852.1|854.1|853.1|854.6|853.6|853.1|852.1|103
1696588500000|2023-10-06 10:35:00|854.5|853.5|858.5|857.5|859.8|858.8|854.5|853.5|1075
1696588800000|2023-10-06 10:40:00|858.4|857.4|860.5|859.5|860.9|859.9|858.3|857.3|159
1696589100000|2023-10-06 10:45:00|860.4|859.4|861.4|860.4|862.3|861.3|859.8|858.8|114
1696589400000|2023-10-06 10:50:00|861.3|860.3|863.3|862.3|863.4|862.4|860.5|859.5|190
1696589700000|2023-10-06 10:55:00|863.5|862.5|863.5|862.5|864.8|863.8|863.3|862.3|204
1696590000000|2023-10-06 11:00:00|863.6|862.6|867.5|866.5|869.6|868.6|862.3|861.3|763
1696590300000|2023-10-06 11:05:00|867.8|866.8|863.1|862.1|867.8|866.8|863.1|862.1|140
1696590600000|2023-10-06 11:10:00|863|862|865.4|864.4|865.9|864.9|862.9|861.9|28
1696590900000|2023-10-06 11:15:00|865.5|864.5|866.1|865.1|866.1|865.1|864.4|863.4|88
1696591200000|2023-10-06 11:20:00|866.3|865.3|866.3|865.3|867.5|866.5|865.3|864.3|46
1696591500000|2023-10-06 11:25:00|866.1|865.1|865.5|864.5|866.3|865.3|864|863|71
1696591800000|2023-10-06 11:30:00|865.6|864.6|865.3|864.3|865.8|864.8|864.1|863.1|74
1696592100000|2023-10-06 11:35:00|865.5|864.5|865.1|864.1|866.3|865.3|864.9|863.9|282
1696592400000|2023-10-06 11:40:00|865|864|864.8|863.8|865.5|864.5|864.5|863.5|33
1696592700000|2023-10-06 11:45:00|865.3|864.3|863.6|862.6|865.3|864.3|863.5|862.5|94
1696593000000|2023-10-06 11:50:00|863.8|862.8|866.4|865.4|866.5|865.5|863.3|862.3|187
1696593300000|2023-10-06 11:55:00|866.5|865.5|869.6|868.6|869.8|868.8|866.5|865.5|561
1696593600000|2023-10-06 12:00:00|869.8|868.8|868.8|867.8|871.3|870.3|868.3|867.3|353
1696593900000|2023-10-06 12:05:00|868.3|867.3|868|867|869.4|868.4|866.8|865.8|133
1696594200000|2023-10-06 12:10:00|867.9|866.9|870.8|869.8|871.9|870.9|867.3|866.3|106
1696594500000|2023-10-06 12:15:00|870.5|869.5|873.1|872.1|873.3|872.3|869|868|626
1696594800000|2023-10-06 12:20:00|873|872|872.3|871.3|873.6|872.6|871.3|870.3|390
1696595100000|2023-10-06 12:25:00|872.1|871.1|872.1|871.1|873.3|872.3|871.3|870.3|569
1696595400000|2023-10-06 12:30:00|872|871|870.6|869.6|874|873|868.6|867.6|583
1696595700000|2023-10-06 12:35:00|870.5|869.5|871.9|870.9|872.8|871.8|870|869|259
1696596000000|2023-10-06 12:40:00|872.4|871.4|877.3|876.3|877.3|876.3|872.3|871.3|278
1696596300000|2023-10-06 12:45:00|877.4|876.4|880.5|879.5|881.6|880.6|876.1|875.1|398
1696596600000|2023-10-06 12:50:00|880.6|879.6|883|882|883.6|882.6|878|877|265
1696596900000|2023-10-06 12:55:00|883.4|882.4|883|882|883.9|882.9|881|880|646
1696597200000|2023-10-06 13:00:00|883.1|882.1|878|877|883.1|882.1|877.9|876.9|330
1696597500000|2023-10-06 13:05:00|878.3|877.3|877.5|876.5|879.4|878.4|876.8|875.8|269
1696597800000|2023-10-06 13:10:00|877.6|876.6|875.5|874.5|877.9|876.9|874.9|873.9|369
1696598100000|2023-10-06 13:15:00|876|875|877.3|876.3|877.6|876.6|873.3|872.3|156
1696598400000|2023-10-06 13:20:00|877.5|876.5|882.6|881.6|882.8|881.8|877.4|876.4|168
1696598700000|2023-10-06 13:25:00|882.5|881.5|883.5|882.5|884.6|883.6|882.3|881.3|95
1696599000000|2023-10-06 13:30:00|883.8|882.8|880.8|879.8|884|883|880.3|879.3|81
1696599300000|2023-10-06 13:35:00|880.5|879.5|877.5|876.5|881.3|880.3|877.3|876.3|344
1696599600000|2023-10-06 13:40:00|877.3|876.3|877.3|876.3|878|877|875.3|874.3|165
1696599900000|2023-10-06 13:45:00|877.1|876.1|875.1|874.1|877.3|876.3|873|872|126
1696600200000|2023-10-06 13:50:00|875|874|879.5|878.5|879.8|878.8|874.8|873.8|99
1696600500000|2023-10-06 13:55:00|879.8|878.8|876.8|875.8|880|879|876.3|875.3|183
1696600800000|2023-10-06 14:00:00|876.6|875.6|875.8|874.8|877.8|876.8|875.5|874.5|156
1696601100000|2023-10-06 14:05:00|875.6|874.6|872.8|871.8|877|876|872.8|871.8|171
1696601400000|2023-10-06 14:10:00|873|872|870.4|869.4|873|872|868.1|867.1|374
1696601700000|2023-10-06 14:15:00|870.5|869.5|873.5|872.5|874.8|873.8|870.4|869.4|218
1696602000000|2023-10-06 14:20:00|873.4|872.4|872|871|874.5|873.5|871|870|95
1696602300000|2023-10-06 14:25:00|872.3|871.3|872.5|871.5|872.9|871.9|870.8|869.8|82
1696602600000|2023-10-06 14:30:00|872.4|871.4|874.9|873.9|875.5|874.5|871.8|870.8|108
1696602900000|2023-10-06 14:35:00|874.8|873.8|875.9|874.9|876.1|875.1|874.5|873.5|178
1696603200000|2023-10-06 14:40:00|876|875|873|872|877.9|876.9|871.8|870.8|126
1696603500000|2023-10-06 14:45:00|872.8|871.8|872.9|871.9|874.1|873.1|870.3|869.3|144
1696603800000|2023-10-06 14:50:00|872.8|871.8|869.3|868.3|874|873|869|868|49
1696604100000|2023-10-06 14:55:00|869.1|868.1|873|872|873.5|872.5|868.5|867.5|400
1696604400000|2023-10-06 15:00:00|872.9|871.9|871|870|873.5|872.5|869.8|868.8|377
1696604700000|2023-10-06 15:05:00|871.1|870.1|873.8|872.8|873.8|872.8|871|870|276
1696605000000|2023-10-06 15:10:00|873.9|872.9|875.6|874.6|876.8|875.8|873.8|872.8|522
1696605300000|2023-10-06 15:15:00|875.4|874.4|869|868|875.4|874.4|868.8|867.8|475
1696605600000|2023-10-06 15:20:00|868.9|867.9|866.3|865.3|869.3|868.3|866.3|865.3|597
1696605900000|2023-10-06 15:25:00|866|865|868.4|867.4|870.1|869.1|864.8|863.8|2291
1696606200000|2023-10-06 15:30:00|868.3|867.3|864.1|863.1|868.9|867.9|863.8|862.8|539
1696606500000|2023-10-06 15:35:00|864.3|863.3|865.9|864.9|867.8|866.8|863|862|290
1696606800000|2023-10-06 15:40:00|866|865|869.8|868.8|869.8|868.8|866|865|38
1696607100000|2023-10-06 15:45:00|870|869|867.3|866.3|870.3|869.3|866|865|55
1696607400000|2023-10-06 15:50:00|867.8|866.8|869|868|869.9|868.9|866|865|113
1696607700000|2023-10-06 15:55:00|868.9|867.9|868.6|867.6|870|869|867.8|866.8|25
1696608000000|2023-10-06 16:00:00|868.5|867.5|869|868|869.8|868.8|868|867|14
1696608300000|2023-10-06 16:05:00|868.9|867.9|869.3|868.3|870|869|868.3|867.3|27
1696608600000|2023-10-06 16:10:00|869.5|868.5|868.5|867.5|869.9|868.9|867.8|866.8|215
1696608900000|2023-10-06 16:15:00|868.3|867.3|870.4|869.4|870.5|869.5|867.8|866.8|50
1696609200000|2023-10-06 16:20:00|870.5|869.5|871.5|870.5|871.8|870.8|870.1|869.1|53
1696609500000|2023-10-06 16:25:00|871.3|870.3|872.8|871.8|873.1|872.1|871|870|25
1696609800000|2023-10-06 16:30:00|872.6|871.6|868.3|867.3|872.6|871.6|868|867|74
1696610100000|2023-10-06 16:35:00|868.1|867.1|869|868|869.9|868.9|868|867|191
1696610400000|2023-10-06 16:40:00|869.3|868.3|868.4|867.4|870.3|869.3|868|867|21
1696610700000|2023-10-06 16:45:00|868.6|867.6|868.5|867.5|868.8|867.8|867.5|866.5|55
1696611000000|2023-10-06 16:50:00|868.4|867.4|865.6|864.6|868.5|867.5|865.3|864.3|30
1696611300000|2023-10-06 16:55:00|865.5|864.5|865.3|864.3|866|865|863.3|862.3|92
1696611600000|2023-10-06 17:00:00|865|864|864.6|863.6|865.9|864.9|864.5|863.5|0
1696611900000|2023-10-06 17:05:00|864.8|863.8|865.5|864.5|865.8|864.8|864.6|863.6|11
1696612200000|2023-10-06 17:10:00|865.3|864.3|868.6|867.6|868.8|867.8|864.3|863.3|301
1696612500000|2023-10-06 17:15:00|869|868|869.9|868.9|870|869|867.8|866.8|13
1696612800000|2023-10-06 17:20:00|870|869|869.8|868.8|870.6|869.6|868.6|867.6|61
1696613100000|2023-10-06 17:25:00|869.5|868.5|869.8|868.8|871.8|870.8|869|868|29
1696613400000|2023-10-06 17:30:00|870|869|868.5|867.5|871|870|868|867|19
1696613700000|2023-10-06 17:35:00|868.3|867.3|869|868|869.5|868.5|868|867|120
1696614000000|2023-10-06 17:40:00|869.3|868.3|869.3|868.3|869.5|868.5|868.5|867.5|51
1696614300000|2023-10-06 17:45:00|869.4|868.4|868.5|867.5|870|869|868.3|867.3|24
1696614600000|2023-10-06 17:50:00|868.8|867.8|868.3|867.3|869.1|868.1|867.5|866.5|19
1696614900000|2023-10-06 17:55:00|868.4|867.4|868.5|867.5|868.9|867.9|867.8|866.8|8
1696615200000|2023-10-06 18:00:00|868.4|867.4|868.8|867.8|869.8|868.8|868|867|79
1696615500000|2023-10-06 18:05:00|868.6|867.6|868.3|867.3|870.3|869.3|868.3|867.3|62
1696615800000|2023-10-06 18:10:00|868.4|867.4|867.5|866.5|868.6|867.6|867.3|866.3|111
1696616100000|2023-10-06 18:15:00|867.9|866.9|869.3|868.3|870|869|867.8|866.8|77
1696616400000|2023-10-06 18:20:00|869.1|868.1|866.9|865.9|869.5|868.5|866.9|865.9|22
1696616700000|2023-10-06 18:25:00|866.8|865.8|870|869|870.3|869.3|866.1|865.1|204
1696617000000|2023-10-06 18:30:00|869.9|868.9|871.5|870.5|872.1|871.1|869.5|868.5|49
1696617300000|2023-10-06 18:35:00|871.4|870.4|870.5|869.5|871.5|870.5|870.3|869.3|26
1696617600000|2023-10-06 18:40:00|870.3|869.3|870.5|869.5|870.8|869.8|870.3|869.3|14
1696617900000|2023-10-06 18:45:00|870.4|869.4|870.3|869.3|870.9|869.9|870|869|18
1696618200000|2023-10-06 18:50:00|870.4|869.4|870.3|869.3|870.8|869.8|870.3|869.3|3
1696618500000|2023-10-06 18:55:00|870.5|869.5|870.1|869.1|870.8|869.8|870|869|6
1696618800000|2023-10-06 19:00:00|870|869|870|869|870.5|869.5|870|869|0
1696619100000|2023-10-06 19:05:00|870.3|869.3|869.8|868.8|870.3|869.3|869.8|868.8|3
1696619400000|2023-10-06 19:10:00|870|869|870.5|869.5|870.5|869.5|869.8|868.8|43
1696619700000|2023-10-06 19:15:00|870.8|869.8|872.3|871.3|872.4|871.4|870.5|869.5|24
1696620000000|2023-10-06 19:20:00|872.4|871.4|872.8|871.8|873.3|872.3|872.4|871.4|33
1696620300000|2023-10-06 19:25:00|872.5|871.5|873|872|873|872|872.3|871.3|25
1696620600000|2023-10-06 19:30:00|873.1|872.1|872.3|871.3|873.3|872.3|871.3|870.3|310
1696620900000|2023-10-06 19:35:00|872|871|872|871|872.3|871.3|871.8|870.8|29
1696621200000|2023-10-06 19:40:00|871.9|870.9|871.8|870.8|872|871|871.3|870.3|3
1696621500000|2023-10-06 19:45:00|871.5|870.5|871.3|870.3|872|871|871|870|107
1696621800000|2023-10-06 19:50:00|871.1|870.1|870.8|869.8|871.5|870.5|870.5|869.5|1
1696622100000|2023-10-06 19:55:00|871|870|871.1|870.1|871.4|870.4|870.6|869.6|26
1696622400000|2023-10-06 20:00:00|871|870|870.5|869.5|871.5|870.5|870.4|869.4|1
1696622700000|2023-10-06 20:05:00|870.4|869.4|870.1|869.1|870.5|869.5|870.1|869.1|0
1696623000000|2023-10-06 20:10:00|870.3|869.3|870.1|869.1|870.5|869.5|870|869|2
1696623300000|2023-10-06 20:15:00|870.4|869.4|870.6|869.6|870.6|869.6|870.3|869.3|0
1696623600000|2023-10-06 20:20:00|870.8|869.8|870.8|869.8|871|870|870.3|869.3|1
1696623900000|2023-10-06 20:25:00|870.9|869.9|870.8|869.8|871.4|870.4|870.6|869.6|1
1696624200000|2023-10-06 20:30:00|870.6|869.6|870.8|869.8|871|870|870.6|869.6|1
1696624500000|2023-10-06 20:35:00|870.9|869.9|870.6|869.6|871.1|870.1|870.6|869.6|2
1696624800000|2023-10-06 20:40:00|871.1|870.1|870.5|869.5|871.1|870.1|870.5|869.5|35
1696625100000|2023-10-06 20:45:00|870.4|869.4|870.3|869.3|870.9|869.5|869.4|867.9|25
1696625400000|2023-10-06 20:50:00|870.6|869.6|871.3|870.3|872.1|870.3|870.5|869.1|4
1696625700000|2023-10-06 20:55:00|871|870|872|869|872.4|870.4|869.9|868.1|9
1696813200000|2023-10-09 01:00:00|901|900|904.5|903.5|905.1|903.8|901|900|16
1696813500000|2023-10-09 01:05:00|904.4|903.4|906|905|906.9|905.9|904.4|903.4|15
1696813800000|2023-10-09 01:10:00|905.9|904.9|902|901|906.1|905.1|902|901|8
1696814100000|2023-10-09 01:15:00|901.8|900.8|903.4|902.4|903.9|902.9|901.8|900.8|6
1696814400000|2023-10-09 01:20:00|903.5|902.5|903.9|902.9|904.3|903.3|903.4|902.4|2
1696814700000|2023-10-09 01:25:00|903.6|902.6|902.9|901.9|904.8|903.8|902.9|901.9|3
1696815000000|2023-10-09 01:30:00|902.8|901.8|900.9|899.9|902.8|901.8|900.5|899.5|5
1696815300000|2023-10-09 01:35:00|900.8|899.8|900.3|899.3|900.9|899.9|899.9|898.9|8
1696815600000|2023-10-09 01:40:00|900.1|899.1|899.1|898.1|900.9|899.8|899.1|897.6|16
1696815900000|2023-10-09 01:45:00|899|898|899.6|898.6|900.4|899|898.6|897.4|3
1696816200000|2023-10-09 01:50:00|899.5|898.5|900.3|899.3|900.4|899.4|899.4|898.4|0
1696816500000|2023-10-09 01:55:00|900.1|899.1|897.8|896.8|900.3|899.3|897.4|896.4|0
1696816800000|2023-10-09 02:00:00|897.9|896.9|896.9|895.9|897.9|896.9|896.3|895.3|0
1696817100000|2023-10-09 02:05:00|896.6|895.6|896.4|895.4|897.6|896.6|896.3|895.3|1
1696817400000|2023-10-09 02:10:00|896.3|895.3|895.6|894.6|896.9|895.9|895.1|894.1|0
1696817700000|2023-10-09 02:15:00|895.8|894.8|895.5|894.5|896.1|895.1|895.4|894.4|0
1696818000000|2023-10-09 02:20:00|895.4|894.4|895.3|894.3|897.1|896.1|894.8|893.8|10
1696818300000|2023-10-09 02:25:00|895.4|894.4|896.1|895.1|896.3|895.3|895.4|894.4|0
1696818600000|2023-10-09 02:30:00|896.3|895.3|897.6|896.6|897.8|896.8|896|895|0
1696818900000|2023-10-09 02:35:00|897.5|896.5|897.8|896.8|898|897|897.3|896.3|2
1696819200000|2023-10-09 02:40:00|899.1|896.1|898.6|897.6|899.1|897.8|898|896.1|0
1696819500000|2023-10-09 02:45:00|898.5|897.5|898|897|898.9|897.9|897.8|896.8|1
1696819800000|2023-10-09 02:50:00|897.8|896.8|897.5|896.5|897.9|896.9|897|896|0
1696820100000|2023-10-09 02:55:00|897.4|896.4|896.4|895.4|897.9|896.5|896.3|894.9|0
1696820400000|2023-10-09 03:00:00|896.1|895.1|896.1|895.1|896.6|895.6|895.5|894.5|0
1696820700000|2023-10-09 03:05:00|896|895|896.6|895.6|896.6|895.6|895.3|894.3|12
1696821000000|2023-10-09 03:10:00|896.4|895.4|895.9|894.9|896.6|895.6|895.8|894.8|1
1696821300000|2023-10-09 03:15:00|895.8|894.8|895.9|894.9|896.4|895.4|895.8|894.8|0
1696821600000|2023-10-09 03:20:00|895.8|894.8|896.1|895.1|896.4|895.4|895.8|894.8|0
1696821900000|2023-10-09 03:25:00|896|895|895.5|894.5|896.1|895.1|895.3|894.3|0
1696822200000|2023-10-09 03:30:00|895.4|894.4|895.1|894.1|895.4|894.4|894.5|893.5|11
1696822500000|2023-10-09 03:35:00|894.9|893.9|895.6|894.6|895.6|894.6|894.9|893.9|0
1696822800000|2023-10-09 03:40:00|895.9|894.9|895.4|894.4|896|895|895.4|894.4|0
1696823100000|2023-10-09 03:45:00|895.1|894.1|894.9|893.9|895.1|894.1|894.8|893.8|0
1696823400000|2023-10-09 03:50:00|895.3|894.3|896|895|896.8|895.8|895.3|894.3|29
1696823700000|2023-10-09 03:55:00|895.8|894.8|895.3|894.3|895.9|894.9|895.3|894.3|0
1696824000000|2023-10-09 04:00:00|895.5|894.5|895.4|894.4|895.8|894.8|895.3|894.3|1
1696824300000|2023-10-09 04:05:00|895.5|894.5|896.9|895.9|897.3|896.3|895.4|894.4|10
1696824600000|2023-10-09 04:10:00|896.8|895.8|897|896|897.1|896.1|896.8|895.8|2
1696824900000|2023-10-09 04:15:00|896.9|895.9|896.9|895.9|897|896|896.8|895.8|0
1696825200000|2023-10-09 04:20:00|896.8|895.8|896.9|895.9|896.9|895.9|896.8|895.8|0
1696825500000|2023-10-09 04:25:00|897.4|896.4|899.9|898.9|900.1|899.1|896.9|895.9|154
1696825800000|2023-10-09 04:30:00|899.8|898.8|898|897|899.8|898.8|897.3|895.4|0
1696826100000|2023-10-09 04:35:00|898.3|897.3|898.3|897.3|898.9|897.3|897.3|895.4|0
1696826400000|2023-10-09 04:40:00|898.1|897.1|897.8|896.8|899.1|897.3|897.5|895.9|0
1696826700000|2023-10-09 04:45:00|897.6|896.6|896.8|895.8|897.8|896.8|896.3|894.4|0
1696827000000|2023-10-09 04:50:00|897|896|897|896|898.4|896.6|897|894.9|0
1696827300000|2023-10-09 04:55:00|897.9|894.9|897.6|896.6|897.9|896.6|896.5|894.6|0
1696827600000|2023-10-09 05:00:00|897.4|896.4|898|897|898.3|897.3|897.1|896.1|5
1696827900000|2023-10-09 05:05:00|897.9|896.9|898.1|897.1|898.3|897.3|896.9|895.9|1
1696828200000|2023-10-09 05:10:00|898.4|897.4|897.5|896.5|898.5|897.5|897.5|896.5|0
1696828500000|2023-10-09 05:15:00|897.8|896.8|899|898|899|898|897.8|896.8|0
1696828800000|2023-10-09 05:20:00|899.3|898.3|900.3|899.3|900.3|899.3|899|898|68
1696829100000|2023-10-09 05:25:00|900.1|899.1|899.5|898.5|901.1|900.1|898.9|897.9|28
1696829400000|2023-10-09 05:30:00|899.4|898.4|898.4|897.4|899.5|898.5|898.1|897.1|76
1696829700000|2023-10-09 05:35:00|898.5|897.5|902|901|902|901|898.4|897.4|56
1696830000000|2023-10-09 05:40:00|902.3|901.3|901.3|900.3|902.8|901.8|901.1|900.1|210
1696830300000|2023-10-09 05:45:00|902.3|901.3|902.3|901.3|902.6|901.6|901.3|900.3|10
1696830600000|2023-10-09 05:50:00|902.1|901.1|901.8|900.8|902.1|901.1|900.9|899.9|57
1696830900000|2023-10-09 05:55:00|901.9|900.9|902.4|901.4|903.1|902.1|901.9|900.9|13
1696831200000|2023-10-09 06:00:00|902.3|901.3|905.1|904.1|905.1|904.1|902.1|901.1|41
1696831500000|2023-10-09 06:05:00|905.4|904.4|908.8|907.8|909.4|908.4|904.9|903.9|195
1696831800000|2023-10-09 06:10:00|908.6|907.6|906.6|905.6|909.1|908.1|906.5|905.5|146
1696832100000|2023-10-09 06:15:00|906.5|905.5|909.6|908.6|909.9|908.9|906.5|905.5|64
1696832400000|2023-10-09 06:20:00|909.8|908.8|908|907|911|910|908|907|212
1696832700000|2023-10-09 06:25:00|908.1|907.1|908|907|908.1|907.1|907|906|6
1696833000000|2023-10-09 06:30:00|908.3|907.3|906|905|908.6|907.6|903|902|84
1696833300000|2023-10-09 06:35:00|906.1|905.1|903.4|902.4|906.6|905.6|903.3|902.3|84
1696833600000|2023-10-09 06:40:00|903.3|902.3|902.8|901.8|903.3|902.3|901.4|900.4|197
1696833900000|2023-10-09 06:45:00|902.6|901.6|902.4|901.4|902.9|901.9|901.8|900.8|56
1696834200000|2023-10-09 06:50:00|902.8|901.8|901.9|900.9|903.1|902.1|901.6|900.6|52
1696834500000|2023-10-09 06:55:00|901.8|900.8|903.8|902.8|904.4|903.4|901.8|900.8|40
1696834800000|2023-10-09 07:00:00|903.5|902.5|904.6|903.6|906.5|905.5|902.4|901.4|184
1696835100000|2023-10-09 07:05:00|904.4|903.4|903.4|902.4|905|904|902.5|901.5|80
1696835400000|2023-10-09 07:10:00|903.3|902.3|903|902|905.5|904.5|902.3|901.3|233
1696835700000|2023-10-09 07:15:00|902.9|901.9|902.5|901.5|903.4|902.4|901|900|460
1696836000000|2023-10-09 07:20:00|902.8|901.8|905.3|904.3|907.5|906.5|902.3|901.3|660
1696836300000|2023-10-09 07:25:00|905.1|904.1|905.5|904.5|905.8|904.8|904.3|903.3|406
1696836600000|2023-10-09 07:30:00|905.4|904.4|903.3|902.3|905.5|904.5|903|902|136
1696836900000|2023-10-09 07:35:00|903.4|902.4|900.1|899.1|903.8|902.8|898.8|897.8|368
1696837200000|2023-10-09 07:40:00|900|899|900.3|899.3|900.5|899.5|899|898|141
1696837500000|2023-10-09 07:45:00|900.1|899.1|899.4|898.4|901|900|898.5|897.5|40
1696837800000|2023-10-09 07:50:00|899.3|898.3|898|897|900.1|899.1|897.5|896.5|225
1696838100000|2023-10-09 07:55:00|897.8|896.8|895.8|894.8|898.3|897.3|895|894|107
1696838400000|2023-10-09 08:00:00|895.4|894.4|896.3|895.3|897.5|896.5|894.1|893.1|272
1696838700000|2023-10-09 08:05:00|896.5|895.5|896.3|895.3|897.4|896.4|895.1|894.1|83
1696839000000|2023-10-09 08:10:00|896.4|895.4|897.3|896.3|897.5|896.5|895.3|894.3|114
1696839300000|2023-10-09 08:15:00|897.4|896.4|897.3|896.3|898.3|897.3|896.5|895.5|116
1696839600000|2023-10-09 08:20:00|897.5|896.5|895.9|894.9|898.3|897.3|895.5|894.5|154
1696839900000|2023-10-09 08:25:00|895.6|894.6|896.5|895.5|897.3|896.3|894.1|893.1|227
1696840200000|2023-10-09 08:30:00|896.4|895.4|896|895|898|897|894.3|893.3|205
1696840500000|2023-10-09 08:35:00|895.9|894.9|893.1|892.1|896|895|892.4|891.4|325
1696840800000|2023-10-09 08:40:00|893|892|892|891|893.8|892.8|891.5|890.5|225
1696841100000|2023-10-09 08:45:00|892.1|891.1|891.1|890.1|893.3|892.3|891|890|82
1696841400000|2023-10-09 08:50:00|891.6|890.6|890.3|889.3|893|892|890|889|127
1696841700000|2023-10-09 08:55:00|890.6|889.6|890.9|889.9|891.4|890.4|889.8|888.8|193
1696842000000|2023-10-09 09:00:00|890.8|889.8|892|891|893.5|892.5|890.8|889.8|328
1696842300000|2023-10-09 09:05:00|891.9|890.9|891.3|890.3|892.1|891.1|890.5|889.5|144
1696842600000|2023-10-09 09:10:00|891|890|889.9|888.9|891|890|889|888|78
1696842900000|2023-10-09 09:15:00|890|889|888.8|887.8|890|889|887.8|886.8|119
1696843200000|2023-10-09 09:20:00|889.3|888.3|889.5|888.5|890.1|889.1|888|887|45
1696843500000|2023-10-09 09:25:00|889.6|888.6|888.8|887.8|889.9|888.9|888.6|887.6|41
1696843800000|2023-10-09 09:30:00|888.6|887.6|884.9|883.9|889.8|888.8|883.5|882.5|805
1696844100000|2023-10-09 09:35:00|885|884|887|886|888.3|887.3|884.9|883.9|246
1696844400000|2023-10-09 09:40:00|886.9|885.9|887|886|887.3|886.3|884.8|883.8|224
1696844700000|2023-10-09 09:45:00|886.9|885.9|887.6|886.6|888.3|887.3|885.5|884.5|181
1696845000000|2023-10-09 09:50:00|887.8|886.8|889.6|888.6|890.1|889.1|886.9|885.9|48
1696845300000|2023-10-09 09:55:00|889.5|888.5|887.3|886.3|889.5|888.5|887|886|64
1696845600000|2023-10-09 10:00:00|887|886|886.5|885.5|887.6|886.6|885.5|884.5|186
1696845900000|2023-10-09 10:05:00|886.6|885.6|885|884|887|886|884.8|883.8|33
1696846200000|2023-10-09 10:10:00|885.1|884.1|883.8|882.8|885.4|884.4|883.3|882.3|51
1696846500000|2023-10-09 10:15:00|883.5|882.5|886.9|885.9|887|886|883.3|882.3|175
1696846800000|2023-10-09 10:20:00|887|886|890.1|889.1|890.4|889.4|885.3|884.3|271
1696847100000|2023-10-09 10:25:00|890|889|888.8|887.8|890.8|889.8|888.8|887.8|124
1696847400000|2023-10-09 10:30:00|888.9|887.9|891.8|890.8|892.3|891.3|888.3|887.3|118
1696847700000|2023-10-09 10:35:00|892|891|889.5|888.5|892|891|889.5|888.5|125
1696848000000|2023-10-09 10:40:00|890|889|891.3|890.3|891.8|890.8|889.3|888.3|309
1696848300000|2023-10-09 10:45:00|891.4|890.4|891.9|890.9|892.4|891.4|890.1|889.1|421
1696848600000|2023-10-09 10:50:00|892|891|891.3|890.3|892|891|890.3|889.3|26
1696848900000|2023-10-09 10:55:00|890.9|889.9|889.8|888.8|890.9|889.9|889.4|888.4|139
1696849200000|2023-10-09 11:00:00|890|889|889.8|888.8|891|890|889|888|27
1696849500000|2023-10-09 11:05:00|890.1|889.1|892.3|891.3|892.5|891.5|889.8|888.8|437
1696849800000|2023-10-09 11:10:00|892.4|891.4|891.9|890.9|893|892|891.8|890.8|20
1696850100000|2023-10-09 11:15:00|892|891|890.5|889.5|892|891|889.8|888.8|38
1696850400000|2023-10-09 11:20:00|890.6|889.6|892.8|891.8|892.8|891.8|889.8|888.8|190
1696850700000|2023-10-09 11:25:00|892.6|891.6|891.5|890.5|893.1|892.1|890.8|889.8|74
1696851000000|2023-10-09 11:30:00|891.8|890.8|890.3|889.3|892|891|889.6|888.6|494
1696851300000|2023-10-09 11:35:00|890.5|889.5|891|890|891.1|890.1|890.3|889.3|25
1696851600000|2023-10-09 11:40:00|890.8|889.8|890.4|889.4|890.8|889.8|889.3|888.3|71
1696851900000|2023-10-09 11:45:00|890.3|889.3|889.4|888.4|890.5|889.5|888.3|887.3|56
1696852200000|2023-10-09 11:50:00|889.5|888.5|890.4|889.4|891.1|890.1|889.4|888.4|212
1696852500000|2023-10-09 11:55:00|890.5|889.5|893|892|894|893|890|889|125
1696852800000|2023-10-09 12:00:00|893.1|892.1|891.8|890.8|894.3|893.3|888.4|887.4|280
1696853100000|2023-10-09 12:05:00|892|891|892|891|892.9|891.9|890.5|889.5|56
1696853400000|2023-10-09 12:10:00|892.4|891.4|890.8|889.8|892.9|891.9|890.5|889.5|231
1696853700000|2023-10-09 12:15:00|890.5|889.5|890.4|889.4|891.3|890.3|889.3|888.3|34
1696854000000|2023-10-09 12:20:00|890.3|889.3|890.3|889.3|891.3|890.3|889.5|888.5|82
1696854300000|2023-10-09 12:25:00|889.9|888.9|889.9|888.9|890.4|889.4|889.5|888.5|27
1696854600000|2023-10-09 12:30:00|889.6|888.6|887.3|886.3|890.4|889.4|886.8|885.8|331
1696854900000|2023-10-09 12:35:00|887.5|886.5|891.5|890.5|891.5|890.5|887|886|116
1696855200000|2023-10-09 12:40:00|891.4|890.4|890.3|889.3|892|891|889.6|888.6|53
1696855500000|2023-10-09 12:45:00|890.1|889.1|890.3|889.3|890.6|889.6|888.8|887.8|161
1696855800000|2023-10-09 12:50:00|890.4|889.4|890.1|889.1|890.8|889.8|889.3|888.3|270
1696856100000|2023-10-09 12:55:00|890|889|888|887|890.4|889.4|887.9|886.9|169
1696856400000|2023-10-09 13:00:00|888.1|887.1|886.3|885.3|889.4|888.4|885.8|884.8|120
1696856700000|2023-10-09 13:05:00|886.4|885.4|883.8|882.8|886.8|885.8|883.3|882.3|162
1696857000000|2023-10-09 13:10:00|883.6|882.6|879.3|878.3|884.3|883.3|878.9|877.9|195
1696857300000|2023-10-09 13:15:00|879.1|878.1|882.5|881.5|883.1|882.1|878.6|877.6|114
1696857600000|2023-10-09 13:20:00|882.8|881.8|883.9|882.9|884.1|883.1|882|881|167
1696857900000|2023-10-09 13:25:00|884|883|884|883|884.3|883.3|882.5|881.5|257
1696858200000|2023-10-09 13:30:00|884.3|883.3|881.5|880.5|885|884|880.9|879.9|221
1696858500000|2023-10-09 13:35:00|881.4|880.4|883.3|882.3|884.1|883.1|881.1|880.1|106
1696858800000|2023-10-09 13:40:00|883|882|883.8|882.8|883.8|882.8|880.9|879.9|205
1696859100000|2023-10-09 13:45:00|883.9|882.9|878.4|877.4|883.9|882.9|877.5|876.5|136
1696859400000|2023-10-09 13:50:00|878.5|877.5|879.3|878.3|879.4|878.4|876.3|875.3|172
1696859700000|2023-10-09 13:55:00|879.4|878.4|882.5|881.5|883.3|882.3|877.8|876.8|101
1696860000000|2023-10-09 14:00:00|882.3|881.3|885.5|884.5|886.1|885.1|882|881|172
1696860300000|2023-10-09 14:05:00|885.3|884.3|888|887|888|887|884.8|883.8|106
1696860600000|2023-10-09 14:10:00|888.3|887.3|892|891|892|891|888|887|73
1696860900000|2023-10-09 14:15:00|891.8|890.8|894.8|893.8|894.8|893.8|889.3|888.3|1413
1696861200000|2023-10-09 14:20:00|894.6|893.6|897.8|896.8|898|897|894.3|893.3|1590
1696861500000|2023-10-09 14:25:00|898|897|898.3|897.3|900.9|899.9|897.8|896.8|350
1696861800000|2023-10-09 14:30:00|898|897|898.3|897.3|900.5|899.5|897.4|896.4|187
1696862100000|2023-10-09 14:35:00|898.5|897.5|894.6|893.6|899.3|898.3|894.3|893.3|465
1696862400000|2023-10-09 14:40:00|894.8|893.8|898|897|898.3|897.3|893.6|892.6|223
1696862700000|2023-10-09 14:45:00|898.1|897.1|897.1|896.1|899.3|898.3|894.6|893.6|281
1696863000000|2023-10-09 14:50:00|896.8|895.8|895.3|894.3|896.9|895.9|894.5|893.5|437
1696863300000|2023-10-09 14:55:00|895.1|894.1|894.3|893.3|896|895|893.1|892.1|193
1696863600000|2023-10-09 15:00:00|894.5|893.5|894.6|893.6|896.4|895.4|894|893|243
1696863900000|2023-10-09 15:05:00|894.5|893.5|895|894|897.5|896.5|894.1|893.1|298
1696864200000|2023-10-09 15:10:00|895.1|894.1|894.1|893.1|895.3|894.3|892.8|891.8|656
1696864500000|2023-10-09 15:15:00|893.9|892.9|894.3|893.3|896.8|895.8|893.3|892.3|258
1696864800000|2023-10-09 15:20:00|894.4|893.4|891|890|894.5|893.5|889.1|888.1|706
1696865100000|2023-10-09 15:25:00|890.9|889.9|892.6|891.6|892.8|891.8|889.1|888.1|1049
1696865400000|2023-10-09 15:30:00|892.4|891.4|893.6|892.6|894.9|893.9|892.1|891.1|167
1696865700000|2023-10-09 15:35:00|893.5|892.5|889.5|888.5|893.5|892.5|888.3|887.3|338
1696866000000|2023-10-09 15:40:00|889.4|888.4|891.3|890.3|892|891|888.9|887.9|113
1696866300000|2023-10-09 15:45:00|891.5|890.5|891.5|890.5|891.9|890.9|890.1|889.1|138
1696866600000|2023-10-09 15:50:00|891.6|890.6|891|890|891.8|890.8|890.1|889.1|112
1696866900000|2023-10-09 15:55:00|890.8|889.8|891|890|892.6|891.6|890.3|889.3|518
1696867200000|2023-10-09 16:00:00|891.1|890.1|891|890|892|891|890.1|889.1|44
1696867500000|2023-10-09 16:05:00|891.4|890.4|891.8|890.8|892.9|891.9|891.3|890.3|17
1696867800000|2023-10-09 16:10:00|891.9|890.9|889.9|888.9|891.9|890.9|888.9|887.9|51
1696868100000|2023-10-09 16:15:00|889.8|888.8|891.3|890.3|892.5|891.5|889.8|888.8|21
1696868400000|2023-10-09 16:20:00|891.4|890.4|892.1|891.1|892.4|891.4|891.3|890.3|153
1696868700000|2023-10-09 16:25:00|892|891|892.6|891.6|892.8|891.8|890.6|889.6|62
1696869000000|2023-10-09 16:30:00|892.9|891.9|894.5|893.5|895.3|894.3|892.1|891.1|90
1696869300000|2023-10-09 16:35:00|894.6|893.6|893.1|892.1|894.8|893.8|892.9|891.9|33
1696869600000|2023-10-09 16:40:00|893|892|893.3|892.3|893.4|892.4|892|891|129
1696869900000|2023-10-09 16:45:00|893.4|892.4|891.4|890.4|893.4|892.4|890.8|889.8|87
1696870200000|2023-10-09 16:50:00|891.3|890.3|890.8|889.8|891.6|890.6|890|889|112
1696870500000|2023-10-09 16:55:00|890.6|889.6|889.8|888.8|891.1|890.1|889.8|888.8|5
1696870800000|2023-10-09 17:00:00|889.9|888.9|888.5|887.5|890.5|889.5|888|887|59
1696871100000|2023-10-09 17:05:00|888.6|887.6|889.5|888.5|890.8|889.8|888|887|31
1696871400000|2023-10-09 17:10:00|889.6|888.6|892.3|891.3|892.8|891.8|888.9|887.9|542
1696871700000|2023-10-09 17:15:00|892.1|891.1|892.1|891.1|892.5|891.5|891.3|890.3|127
1696872000000|2023-10-09 17:20:00|892|891|892.4|891.4|893.5|892.5|892|891|115
1696872300000|2023-10-09 17:25:00|892.3|891.3|891.8|890.8|892.4|891.4|891.3|890.3|59
1696872600000|2023-10-09 17:30:00|892|891|891|890|892.5|891.5|891|890|12
1696872900000|2023-10-09 17:35:00|891.1|890.1|891|890|892.3|891.3|890.6|889.6|58
1696873200000|2023-10-09 17:40:00|890.9|889.9|890.5|889.5|891.5|890.5|890|889|191
1696873500000|2023-10-09 17:45:00|890.3|889.3|891.4|890.4|891.5|890.5|890|889|23
1696873800000|2023-10-09 17:50:00|891.5|890.5|891.8|890.8|892.5|891.5|891.3|890.3|22
1696874100000|2023-10-09 17:55:00|891.5|890.5|889|888|893|892|889|888|87
1696874400000|2023-10-09 18:00:00|889.1|888.1|889.8|888.8|891|890|889.1|888.1|47
1696874700000|2023-10-09 18:05:00|890|889|890.5|889.5|891.3|890.3|890|889|26
1696875000000|2023-10-09 18:10:00|890.8|889.8|891|890|891.3|890.3|890.3|889.3|14
1696875300000|2023-10-09 18:15:00|890.9|889.9|891.8|890.8|892|891|889.9|888.9|66
1696875600000|2023-10-09 18:20:00|891.9|890.9|892.5|891.5|892.8|891.8|891.3|890.3|127
1696875900000|2023-10-09 18:25:00|892.3|891.3|893.5|892.5|893.8|892.8|891.3|890.3|372
1696876200000|2023-10-09 18:30:00|894|893|895.6|894.6|896|895|893.8|892.8|164
1696876500000|2023-10-09 18:35:00|895.9|894.9|897|896|897|896|895.6|894.6|323
1696876800000|2023-10-09 18:40:00|897.3|896.3|896.3|895.3|897.3|896.3|896.3|895.3|28
1696877100000|2023-10-09 18:45:00|896.4|895.4|896.5|895.5|896.8|895.8|895.9|894.9|0
1696877400000|2023-10-09 18:50:00|896.8|895.8|897.5|896.5|898|897|896.5|895.5|7
1696877700000|2023-10-09 18:55:00|897.6|896.6|897.5|896.5|897.8|896.8|897.3|896.3|20
1696878000000|2023-10-09 19:00:00|897.3|896.3|897.3|896.3|897.6|896.6|896.8|895.8|1
1696878300000|2023-10-09 19:05:00|897.4|896.4|897.3|896.3|897.5|896.5|897|896|1
1696878600000|2023-10-09 19:10:00|897.1|896.1|896.3|895.3|897.3|896.3|896.1|895.1|5
1696878900000|2023-10-09 19:15:00|896.4|895.4|896.5|895.5|896.8|895.8|896.3|895.3|0
1696879200000|2023-10-09 19:20:00|896.4|895.4|896|895|896.5|895.5|895.5|894.5|3
1696879500000|2023-10-09 19:25:00|895.9|894.9|895.8|894.8|896|895|895.6|894.6|5
1696879800000|2023-10-09 19:30:00|895.6|894.6|895.8|894.8|896|895|895.6|894.6|0
1696880100000|2023-10-09 19:35:00|895.9|894.9|895.8|894.8|896|895|895.5|894.5|0
1696880400000|2023-10-09 19:40:00|895.9|894.9|896.1|895.1|896.3|895.3|895.9|894.9|0
1696880700000|2023-10-09 19:45:00|896.3|895.3|895.9|894.9|896.5|895.5|895.5|894.5|53
1696881000000|2023-10-09 19:50:00|895.8|894.8|896.3|895.3|896.3|895.3|895.8|894.8|9
1696881300000|2023-10-09 19:55:00|896|895|896.3|895.3|896.3|895.3|895.6|894.6|33
1696881600000|2023-10-09 20:00:00|896.6|895.6|896.4|895.4|896.9|895.9|896|895|2
1696881900000|2023-10-09 20:05:00|896.1|895.1|896.4|895.4|896.5|895.5|896.1|895.1|0
1696882200000|2023-10-09 20:10:00|896.1|895.1|895.5|894.5|896.1|895.1|895.5|894.5|2
1696882500000|2023-10-09 20:15:00|895.6|894.6|895.4|894.4|895.6|894.6|895.3|894.3|2
1696882800000|2023-10-09 20:20:00|895.5|894.5|895.6|894.6|895.8|894.8|895.4|894.4|0
1696883100000|2023-10-09 20:25:00|895.4|894.4|895.8|894.8|896|895|895.4|894.4|0
1696883400000|2023-10-09 20:30:00|895.9|894.9|896|895|896|895|895.8|894.8|1
1696883700000|2023-10-09 20:35:00|896.1|895.1|895.8|894.8|896.1|895.1|895.5|894.5|0
1696884000000|2023-10-09 20:40:00|896|895|895.9|894.9|896.1|895.1|895.9|894.9|0
1696884300000|2023-10-09 20:45:00|895.8|894.8|897|896|897.4|896.4|895.8|894.8|3
1696884600000|2023-10-09 20:50:00|896.9|895.9|897.3|896.3|897.3|896.3|896.5|895.5|1
1696884900000|2023-10-09 20:55:00|897.1|896.1|898.1|895.1|898.3|897.3|897|895.1|38
1696885200000|2023-10-09 21:00:00|898|895|898.9|895.9|899.1|896.1|896.3|893.3|0
1696885500000|2023-10-09 21:05:00|898.8|895.8|898.5|895.5|898.8|895.8|898.5|895.5|0
1696885800000|2023-10-09 21:10:00|899|896|899|896|899|896|899|896|0
1696886700000|2023-10-09 21:25:00|898.8|895.8|897.1|894.1|898.8|895.8|897.1|894.1|0
1696887000000|2023-10-09 21:30:00|898|895|897.8|894.8|898|895|897.3|894.3|0
1696888200000|2023-10-09 21:50:00|898.1|895.1|898.3|895.3|898.3|895.3|898.1|895.1|0
1696899600000|2023-10-10 01:00:00|894.6|893.6|894.3|893.3|895.1|894.1|894|893|0
1696899900000|2023-10-10 01:05:00|894|893|893.5|892.5|894|893|893.1|892.1|2
1696900200000|2023-10-10 01:10:00|893.6|892.6|893.8|892.8|894|893|893.5|892.5|0
1696900500000|2023-10-10 01:15:00|894|893|893|892|894.3|893.3|892.3|891.3|4
1696900800000|2023-10-10 01:20:00|893.1|892.1|892.6|891.6|893.5|892.5|892.5|891.5|0
1696901100000|2023-10-10 01:25:00|892.8|891.8|893|892|893.5|892.5|892.5|891.5|2
1696901400000|2023-10-10 01:30:00|893.1|892.1|894.4|893.4|895.3|894.3|893.1|892.1|5
1696901700000|2023-10-10 01:35:00|894.6|893.6|894|893|894.8|893.8|893.8|892.8|1
1696902000000|2023-10-10 01:40:00|894.3|893.3|894.8|893.8|894.8|893.8|894.3|893.3|4
1696902300000|2023-10-10 01:45:00|894.5|893.5|895.3|894.3|895.4|894.4|894.4|893.4|1
1696902600000|2023-10-10 01:50:00|895.4|894.4|896.5|895.5|896.6|895.6|895.3|894.3|0
1696902900000|2023-10-10 01:55:00|896.4|895.4|895.3|894.3|896.4|895.4|895|894|0
1696903200000|2023-10-10 02:00:00|895.9|894.9|895.4|894.4|896.3|895.3|895.3|894.3|0
1696903500000|2023-10-10 02:05:00|895.3|894.3|895.8|894.8|895.9|894.9|895|894|5
1696903800000|2023-10-10 02:10:00|895.5|894.5|895.8|894.8|895.8|894.8|895.5|894.5|0
1696904100000|2023-10-10 02:15:00|895.9|894.9|896.3|895.3|896.3|895.3|895.9|894.9|0
1696904400000|2023-10-10 02:20:00|896.1|895.1|895.8|894.8|896.3|895.3|895.6|894.6|0
1696904700000|2023-10-10 02:25:00|895.5|894.5|895.3|894.3|895.6|894.6|895|894|0
1696905000000|2023-10-10 02:30:00|894.8|893.8|893.3|892.3|894.8|893.8|893.3|892.3|6
1696905300000|2023-10-10 02:35:00|893.4|892.4|894.1|893.1|894.1|893.1|893.4|892.4|0
1696905600000|2023-10-10 02:40:00|894.5|893.5|895|894|895|894|894.4|893.4|0
1696905900000|2023-10-10 02:45:00|895.4|894.4|894.4|893.4|895.5|894.5|894.4|893.4|0
1696906200000|2023-10-10 02:50:00|894.3|893.3|893.1|892.1|894.3|893.3|892.9|891.9|0
1696906500000|2023-10-10 02:55:00|893|892|892|891|893|892|891.9|890.9|4
1696906800000|2023-10-10 03:00:00|892.1|891.1|892.5|891.5|892.5|891.5|891.8|890.8|0
1696907100000|2023-10-10 03:05:00|892.8|891.8|893.6|892.6|893.6|892.6|892.8|891.8|1
1696907400000|2023-10-10 03:10:00|893.5|892.5|893.3|892.3|893.6|892.6|893|892|0
1696907700000|2023-10-10 03:15:00|893.1|892.1|893.1|892.1|893.4|892.4|892.8|891.8|0
1696908000000|2023-10-10 03:20:00|893|892|893|892|893|892|892.8|891.8|0
1696908300000|2023-10-10 03:25:00|892.9|891.9|893|892|893|892|892.8|891.8|0
1696908600000|2023-10-10 03:30:00|892.9|891.9|892.8|891.8|893|892|892.8|891.8|4
1696908900000|2023-10-10 03:35:00|892.9|891.9|892.5|891.5|892.9|891.9|892.5|891.5|0
1696909200000|2023-10-10 03:40:00|892.3|891.3|892.5|891.5|892.5|891.5|892.3|891.3|0
1696909500000|2023-10-10 03:45:00|892.1|891.1|892.1|891.1|892.1|891.1|892.1|891.1|1
1696909800000|2023-10-10 03:50:00|892.3|891.3|892.1|891.1|892.5|891.5|892|891|0
1696910100000|2023-10-10 03:55:00|892|891|891.8|890.8|892|891|891.8|890.8|0
1696910400000|2023-10-10 04:00:00|891.9|890.9|891.5|890.5|891.9|890.9|891.5|890.5|0
1696910700000|2023-10-10 04:05:00|891.4|890.4|890.5|889.5|891.4|890.4|890.3|889.3|3
1696911000000|2023-10-10 04:10:00|890.1|889.1|890.5|889.5|890.8|889.8|890.1|889.1|0
1696911300000|2023-10-10 04:15:00|890.6|889.6|891.5|890.5|891.5|890.5|890.6|889.6|0
1696911600000|2023-10-10 04:20:00|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|0
1696911900000|2023-10-10 04:25:00|891.4|890.4|891|890|891.4|890.4|890.5|889.5|2
1696912200000|2023-10-10 04:30:00|890.9|889.9|891|890|891|890|890.1|889.1|0
1696912500000|2023-10-10 04:35:00|890.8|889.8|891.5|890.5|892|891|890.8|889.8|1
1696912800000|2023-10-10 04:40:00|891.4|890.4|891.5|890.5|891.8|890.8|890.8|889.8|0
1696913100000|2023-10-10 04:45:00|891.6|890.6|891.1|890.1|891.6|890.6|891|890|0
1696913400000|2023-10-10 04:50:00|891.3|890.3|891.1|890.1|892|891|891.1|890.1|4
1696913700000|2023-10-10 04:55:00|891.5|890.5|891.6|890.6|891.6|890.6|891.5|890.5|0
1696914000000|2023-10-10 05:00:00|891.5|890.5|891.5|890.5|892|891|891.5|890.5|0
1696914300000|2023-10-10 05:05:00|891.6|890.6|892.1|891.1|892.1|891.1|891.5|890.5|0
1696914600000|2023-10-10 05:10:00|892.3|891.3|892.9|891.9|893|892|892.3|891.3|6
1696914900000|2023-10-10 05:15:00|892.8|891.8|892.1|891.1|892.9|891.9|892.1|891.1|0
1696915200000|2023-10-10 05:20:00|892.3|891.3|892.1|891.1|892.4|891.4|891.8|890.8|0
1696915500000|2023-10-10 05:25:00|892|891|892|891|892.1|891.1|891.8|890.8|0
1696915800000|2023-10-10 05:30:00|891.6|890.6|892.1|891.1|893|892|891.6|890.6|0
1696916100000|2023-10-10 05:35:00|892.3|891.3|892.5|891.5|892.5|891.5|891.9|890.9|0
1696916400000|2023-10-10 05:40:00|892.3|891.3|891.8|890.8|892.3|891.3|891.8|890.8|0
1696916700000|2023-10-10 05:45:00|891.6|890.6|891.3|890.3|892|891|890.8|889.8|9
1696917000000|2023-10-10 05:50:00|892.8|891.8|892.9|891.9|893.6|892.6|892.5|891.5|4
1696917300000|2023-10-10 05:55:00|892.8|891.8|892.8|891.8|893.1|892.1|892.8|891.8|0
1696917600000|2023-10-10 06:00:00|892.9|891.9|892.1|891.1|893.9|892.9|892|891|8
1696917900000|2023-10-10 06:05:00|892.5|891.5|891.8|890.8|892.6|891.6|891.8|890.8|0
1696918200000|2023-10-10 06:10:00|892|891|892.3|891.3|892.5|891.5|891.8|890.8|3
1696918500000|2023-10-10 06:15:00|892.4|891.4|891.8|890.8|892.8|891.8|891.5|890.5|8
1696918800000|2023-10-10 06:20:00|891.9|890.9|892.4|891.4|892.4|891.4|891.8|890.8|1
1696919100000|2023-10-10 06:25:00|892.5|891.5|891.8|890.8|892.9|891.9|891.8|890.8|3
1696919400000|2023-10-10 06:30:00|891.4|890.4|893|892|893|892|891.4|890.4|1
1696919700000|2023-10-10 06:35:00|892.8|891.8|893.1|892.1|893.4|892.4|892.8|891.8|4
1696920000000|2023-10-10 06:40:00|893.3|892.3|893|892|893.4|892.4|892.9|891.9|4
1696920300000|2023-10-10 06:45:00|892.5|891.5|891|890|893|892|891|890|29
1696920600000|2023-10-10 06:50:00|890.8|889.8|889.4|888.4|891|890|886.9|885.9|348
1696920900000|2023-10-10 06:55:00|889.5|888.5|888.5|887.5|890.8|889.8|888.3|887.3|22
1696921200000|2023-10-10 07:00:00|888.3|887.3|888.1|887.1|889.5|888.5|887.8|886.8|14
1696921500000|2023-10-10 07:05:00|888|887|886.5|885.5|888.9|887.9|886.5|885.5|24
1696921800000|2023-10-10 07:10:00|886.8|885.8|886.4|885.4|887.4|886.4|886.4|885.4|79
1696922100000|2023-10-10 07:15:00|886.3|885.3|886.5|885.5|886.5|885.5|885.8|884.8|107
1696922400000|2023-10-10 07:20:00|886.8|885.8|891.1|890.1|891.1|890.1|886.6|885.6|334
1696922700000|2023-10-10 07:25:00|891.3|890.3|891.8|890.8|892|891|890|889|125
1696923000000|2023-10-10 07:30:00|892|891|891.8|890.8|892.4|891.4|890.1|889.1|60
1696923300000|2023-10-10 07:35:00|892|891|889.8|888.8|892.3|891.3|889.3|888.3|39
1696923600000|2023-10-10 07:40:00|890|889|890.3|889.3|891.8|890.8|888.8|887.8|141
1696923900000|2023-10-10 07:45:00|890.4|889.4|890.5|889.5|891|890|889.8|888.8|70
1696924200000|2023-10-10 07:50:00|890.8|889.8|890.4|889.4|890.9|889.9|889.3|888.3|52
1696924500000|2023-10-10 07:55:00|890.3|889.3|887.3|886.3|890.8|889.8|887|886|66
1696924800000|2023-10-10 08:00:00|887.8|886.8|889.3|888.3|890.6|889.6|887.5|886.5|53
1696925100000|2023-10-10 08:05:00|889.1|888.1|887.3|886.3|889.6|888.6|886.6|885.6|301
1696925400000|2023-10-10 08:10:00|887.5|886.5|891.4|890.4|891.8|890.8|887.4|886.4|402
1696925700000|2023-10-10 08:15:00|891.5|890.5|890.8|889.8|893.4|892.4|889|888|209
1696926000000|2023-10-10 08:20:00|890.9|889.9|892.8|891.8|893|892|890.3|889.3|42
1696926300000|2023-10-10 08:25:00|892.9|891.9|892.8|891.8|895.5|894.5|892.8|891.8|583
1696926600000|2023-10-10 08:30:00|892.6|891.6|894.3|893.3|895.3|894.3|892.6|891.6|481
1696926900000|2023-10-10 08:35:00|894.1|893.1|893.5|892.5|894.3|893.3|892.4|891.4|205
1696927200000|2023-10-10 08:40:00|893.4|892.4|894.6|893.6|894.8|893.8|893.4|892.4|296
1696927500000|2023-10-10 08:45:00|894.5|893.5|895.8|894.8|896|895|894.4|893.4|96
1696927800000|2023-10-10 08:50:00|895.6|894.6|898.5|897.5|900.5|899.5|895.5|894.5|164
1696928100000|2023-10-10 08:55:00|898.6|897.6|899.8|898.8|900.5|899.5|897.5|896.5|94
1696928400000|2023-10-10 09:00:00|899.9|898.9|900.9|899.9|901.1|900.1|899.3|898.3|248
1696928700000|2023-10-10 09:05:00|900.6|899.6|899.5|898.5|900.6|899.6|898.8|897.8|225
1696929000000|2023-10-10 09:10:00|899.8|898.8|899.8|898.8|900.8|899.8|898.8|897.8|280
1696929300000|2023-10-10 09:15:00|900.5|899.5|901.5|900.5|901.9|900.9|899.8|898.8|225
1696929600000|2023-10-10 09:20:00|901.8|900.8|900.3|899.3|902.3|901.3|899.8|898.8|40
1696929900000|2023-10-10 09:25:00|900.1|899.1|900.5|899.5|900.8|899.8|899.9|898.9|40
1696930200000|2023-10-10 09:30:00|900.4|899.4|900.3|899.3|900.8|899.8|899.8|898.8|58
1696930500000|2023-10-10 09:35:00|900.4|899.4|898.5|897.5|900.9|899.9|897.8|896.8|256
1696930800000|2023-10-10 09:40:00|898.4|897.4|897|896|899.1|898.1|896.5|895.5|46
1696931100000|2023-10-10 09:45:00|896.9|895.9|898.1|897.1|898.5|897.5|896|895|36
1696931400000|2023-10-10 09:50:00|898|897|901.5|900.5|902.3|901.3|897.8|896.8|81
1696931700000|2023-10-10 09:55:00|901.6|900.6|901|900|902.5|901.5|899.8|898.8|192
1696932000000|2023-10-10 10:00:00|901.3|900.3|901|900|902.6|901.6|900.9|899.9|68
1696932300000|2023-10-10 10:05:00|901.1|900.1|899.8|898.8|902|901|899.8|898.8|51
1696932600000|2023-10-10 10:10:00|899.5|898.5|902.5|901.5|902.8|901.8|899.5|898.5|314
1696932900000|2023-10-10 10:15:00|902.4|901.4|901.8|900.8|902.5|901.5|900.8|899.8|84
1696933200000|2023-10-10 10:20:00|901.9|900.9|901|900|901.9|900.9|899.5|898.5|224
1696933500000|2023-10-10 10:25:00|901.1|900.1|900.5|899.5|901.3|900.3|900.3|899.3|14
1696933800000|2023-10-10 10:30:00|900.6|899.6|899.8|898.8|900.8|899.8|899|898|12
1696934100000|2023-10-10 10:35:00|899.5|898.5|899.9|898.9|900.3|899.3|899|898|13
1696934400000|2023-10-10 10:40:00|900.3|899.3|900|899|900.5|899.5|899.5|898.5|12
1696934700000|2023-10-10 10:45:00|900.1|899.1|901.1|900.1|901.5|900.5|900|899|52
1696935000000|2023-10-10 10:50:00|901|900|901.1|900.1|901.5|900.5|900.6|899.6|30
1696935300000|2023-10-10 10:55:00|901.3|900.3|900.8|899.8|901.5|900.5|900.6|899.6|27
1696935600000|2023-10-10 11:00:00|900.6|899.6|901.8|900.8|902.5|901.5|900.3|899.3|26
1696935900000|2023-10-10 11:05:00|901.9|900.9|900.3|899.3|901.9|900.9|899.8|898.8|58
1696936200000|2023-10-10 11:10:00|900|899|900.3|899.3|900.5|899.5|899|898|112
1696936500000|2023-10-10 11:15:00|899.9|898.9|901.8|900.8|902.3|901.3|899.3|898.3|49
1696936800000|2023-10-10 11:20:00|901.9|900.9|902|901|902.3|901.3|900.6|899.6|255
1696937100000|2023-10-10 11:25:00|901.8|900.8|902.5|901.5|902.8|901.8|901|900|44
1696937400000|2023-10-10 11:30:00|902.3|901.3|904.5|903.5|904.8|903.8|902.3|901.3|886
1696937700000|2023-10-10 11:35:00|904.8|903.8|905.1|904.1|905.5|904.5|904.3|903.3|175
1696938000000|2023-10-10 11:40:00|905.3|904.3|904.4|903.4|905.4|904.4|903.5|902.5|198
1696938300000|2023-10-10 11:45:00|904.3|903.3|902.3|901.3|904.3|903.3|900.4|899.4|294
1696938600000|2023-10-10 11:50:00|902.1|901.1|903.8|902.8|905|904|902|901|89
1696938900000|2023-10-10 11:55:00|904.5|903.5|905.4|904.4|905.5|904.5|903.5|902.5|51
1696939200000|2023-10-10 12:00:00|905.5|904.5|906.3|905.3|907.3|906.3|904.1|903.1|229
1696939500000|2023-10-10 12:05:00|906.1|905.1|909.1|908.1|909.3|908.3|906.1|905.1|50
1696939800000|2023-10-10 12:10:00|909.3|908.3|910.4|909.4|910.4|909.4|908.8|907.8|54
1696940100000|2023-10-10 12:15:00|910.6|909.6|909.5|908.5|910.8|909.8|908.3|907.3|267
1696940400000|2023-10-10 12:20:00|909.4|908.4|907.3|906.3|910|909|907.3|906.3|205
1696940700000|2023-10-10 12:25:00|907.4|906.4|905.4|904.4|907.4|906.4|904.5|903.5|81
1696941000000|2023-10-10 12:30:00|905.3|904.3|906.5|905.5|907|906|905.1|904.1|41
1696941300000|2023-10-10 12:35:00|906.9|905.9|904.3|903.3|906.9|905.9|903.3|902.3|589
1696941600000|2023-10-10 12:40:00|904.1|903.1|902.8|901.8|904.3|903.3|901.8|900.1|238
1696941900000|2023-10-10 12:45:00|902.6|901.6|904.5|903.5|904.9|903.9|902.3|901.3|113
1696942200000|2023-10-10 12:50:00|904.6|903.6|902.5|901.5|904.6|903.6|901.9|900.9|124
1696942500000|2023-10-10 12:55:00|902.8|901.8|902.8|901.8|904.4|903.4|902.1|901.1|43
1696942800000|2023-10-10 13:00:00|902.9|901.9|902|901|903.3|902.3|901|900|57
1696943100000|2023-10-10 13:05:00|902.1|901.1|905.5|904.5|905.9|904.9|901.9|900.9|50
1696943400000|2023-10-10 13:10:00|905.8|904.8|905.6|904.6|906.8|905.8|904.8|903.8|48
1696943700000|2023-10-10 13:15:00|905.4|904.4|905.6|904.6|905.8|904.8|904.3|903.3|42
1696944000000|2023-10-10 13:20:00|906.1|905.1|907.3|906.3|907.8|906.8|906|905|84
1696944300000|2023-10-10 13:25:00|907.4|906.4|910.6|909.6|910.9|909.9|907.3|906.3|183
1696944600000|2023-10-10 13:30:00|910.3|909.3|907.1|906.1|910.5|909.5|906.9|905.9|551
1696944900000|2023-10-10 13:35:00|907|906|906|905|908.6|907.6|905.5|904.5|341
1696945200000|2023-10-10 13:40:00|905.9|904.9|906|905|907.5|906.5|905.5|904.5|230
1696945500000|2023-10-10 13:45:00|905.9|904.9|906.8|905.8|907.9|906.9|905.5|904.5|12
1696945800000|2023-10-10 13:50:00|906.9|905.9|907.5|906.5|908.6|907.6|906|905|333
1696946100000|2023-10-10 13:55:00|907.8|906.8|904.8|903.8|908.1|907.1|903.5|902.5|211
1696946400000|2023-10-10 14:00:00|904.9|903.9|906|905|908.3|907.3|904.9|903.9|506
1696946700000|2023-10-10 14:05:00|906.3|905.3|904.3|903.3|906.5|905.5|902.5|901.5|389
1696947000000|2023-10-10 14:10:00|904.1|903.1|905.5|904.5|907|906|903.8|902.8|86
1696947300000|2023-10-10 14:15:00|905.6|904.6|903|902|906|905|902.5|901.5|66
1696947600000|2023-10-10 14:20:00|903.3|902.3|902.6|901.6|903.9|902.9|902.3|901.3|205
1696947900000|2023-10-10 14:25:00|902.8|901.8|901.8|900.8|904.1|903.1|901.5|900.5|201
1696948200000|2023-10-10 14:30:00|901.6|900.6|901.5|900.5|902.5|901.5|900.6|899.6|190
1696948500000|2023-10-10 14:35:00|901.4|900.4|899.9|898.9|902.6|901.6|899.5|898.5|129
1696948800000|2023-10-10 14:40:00|899.8|898.8|901.1|900.1|901.9|900.9|899.6|898.6|235
1696949100000|2023-10-10 14:45:00|901.3|900.3|902|901|903.8|902.8|900.1|899.1|267
1696949400000|2023-10-10 14:50:00|901.5|900.5|901.5|900.5|902.8|901.8|900|899|181
1696949700000|2023-10-10 14:55:00|901.4|900.4|899|898|901.5|900.5|899|898|250
1696950000000|2023-10-10 15:00:00|898.8|897.8|897.1|896.1|899.3|898.3|895.3|894.3|428
1696950300000|2023-10-10 15:05:00|897.8|896.8|900.9|899.9|901|900|897.6|896.6|915
1696950600000|2023-10-10 15:10:00|901|900|900.4|899.4|901.8|900.8|899.8|898.8|594
1696950900000|2023-10-10 15:15:00|901|900|899.3|898.3|902.5|901.5|899|898|350
1696951200000|2023-10-10 15:20:00|899.4|898.4|900.1|899.1|901.3|900.3|898.9|897.9|588
1696951500000|2023-10-10 15:25:00|900.3|899.3|902.8|901.8|903|902|899.6|898.6|1280
1696951800000|2023-10-10 15:30:00|902.9|901.9|902.8|901.8|905.8|904.8|901.5|900.5|252
1696952100000|2023-10-10 15:35:00|902.5|901.5|903|902|903.9|902.9|900.8|899.8|90
1696952400000|2023-10-10 15:40:00|903.5|902.5|902.9|901.9|903.5|902.5|901.6|900.6|89
1696952700000|2023-10-10 15:45:00|902.8|901.8|904.8|903.8|905|904|901.6|900.6|91
1696953000000|2023-10-10 15:50:00|904.9|903.9|903.6|902.6|906|905|903.5|902.5|101
1696953300000|2023-10-10 15:55:00|903.8|902.8|904.5|903.5|904.5|903.5|903.5|902.5|7
1696953600000|2023-10-10 16:00:00|904.4|903.4|905|904|905.5|904.5|904|903|16
1696953900000|2023-10-10 16:05:00|905.3|904.3|906|905|906.1|905.1|904|903|75
1696954200000|2023-10-10 16:10:00|906.1|905.1|904.9|903.9|906.8|905.8|903.8|902.8|54
1696954500000|2023-10-10 16:15:00|904.6|903.6|906.3|905.3|906.6|905.6|904.6|903.6|69
1696954800000|2023-10-10 16:20:00|906.5|905.5|909|908|909.1|908.1|906.3|905.3|173
1696955100000|2023-10-10 16:25:00|909.1|908.1|908|907|909.5|908.5|907.5|906.5|106
1696955400000|2023-10-10 16:30:00|908.3|907.3|906.8|905.8|908.8|907.8|906.8|905.8|222
1696955700000|2023-10-10 16:35:00|907|906|907.6|906.6|907.6|906.6|906.4|905.4|270
1696956000000|2023-10-10 16:40:00|907.8|906.8|907.8|906.8|908.3|907.3|907.4|906.4|61
1696956300000|2023-10-10 16:45:00|908|907|908.8|907.8|908.8|907.8|907.5|906.5|87
1696956600000|2023-10-10 16:50:00|909|908|908.1|907.1|909|908|907.5|906.5|179
1696956900000|2023-10-10 16:55:00|908.3|907.3|908.5|907.5|908.6|907.6|907.3|906.3|150
1696957200000|2023-10-10 17:00:00|908.6|907.6|907.6|906.6|909.1|908.1|907.3|906.3|41
1696957500000|2023-10-10 17:05:00|907.8|906.8|910.1|909.1|910.1|909.1|907.4|906.4|42
1696957800000|2023-10-10 17:10:00|910.3|909.3|908.5|907.5|910.3|909.3|908.4|907.4|8
1696958100000|2023-10-10 17:15:00|908.6|907.6|909.5|908.5|909.9|908.9|908.4|907.4|18
1696958400000|2023-10-10 17:20:00|909.4|908.4|907.4|906.4|909.4|908.4|907|906|8
1696958700000|2023-10-10 17:25:00|907.3|906.3|907.5|906.5|908|907|906.8|905.8|27
1696959000000|2023-10-10 17:30:00|907.4|906.4|907.3|906.3|907.8|906.8|906.4|905.4|10
1696959300000|2023-10-10 17:35:00|907|906|907.9|906.9|907.9|906.9|906.6|905.6|20
1696959600000|2023-10-10 17:40:00|908.1|907.1|907.3|906.3|908.6|907.6|907|906|54
1696959900000|2023-10-10 17:45:00|907.1|906.1|906.8|905.8|907.6|906.6|906.4|905.4|164
1696960200000|2023-10-10 17:50:00|906.9|905.9|907.5|906.5|907.9|906.9|906.9|905.9|15
1696960500000|2023-10-10 17:55:00|907.4|906.4|906.1|905.1|907.5|906.5|904.4|903.4|49
1696960800000|2023-10-10 18:00:00|906.3|905.3|905.6|904.6|906.8|905.8|905|904|78
1696961100000|2023-10-10 18:05:00|905.5|904.5|905|904|905.6|904.6|904.9|903.9|23
1696961400000|2023-10-10 18:10:00|905.1|904.1|905.8|904.8|906.3|905.3|904.4|903.4|48
1696961700000|2023-10-10 18:15:00|905.9|904.9|905.5|904.5|906.6|905.6|905.5|904.5|10
1696962000000|2023-10-10 18:20:00|905.8|904.8|906.6|905.6|907|906|905.5|904.5|44
1696962300000|2023-10-10 18:25:00|906.8|905.8|904.1|903.1|907.4|906.4|904|903|32
1696962600000|2023-10-10 18:30:00|904.3|903.3|902.9|901.9|904.8|903.8|902.5|901.5|29
1696962900000|2023-10-10 18:35:00|902.8|901.8|903.9|902.9|904.3|903.3|902.4|901.4|26
1696963200000|2023-10-10 18:40:00|903.8|902.8|903.9|902.9|904|903|903|902|4
1696963500000|2023-10-10 18:45:00|904|903|904.3|903.3|904.5|903.5|903.8|902.8|4
1696963800000|2023-10-10 18:50:00|903.8|902.8|903|902|903.8|902.8|903|902|23
1696964100000|2023-10-10 18:55:00|902.9|901.9|902.6|901.6|903|902|902.5|901.5|0
1696964400000|2023-10-10 19:00:00|902.4|901.4|902.3|901.3|902.6|901.6|902.1|901.1|25
1696964700000|2023-10-10 19:05:00|902.5|901.5|902.5|901.5|902.5|901.5|902.3|901.3|0
1696965000000|2023-10-10 19:10:00|902.4|901.4|902.1|901.1|902.5|901.5|902|901|18
1696965300000|2023-10-10 19:15:00|902|901|902|901|902.3|901.3|901.6|900.6|17
1696965600000|2023-10-10 19:20:00|902.1|901.1|902.3|901.3|902.3|901.3|901.8|900.8|1
1696965900000|2023-10-10 19:25:00|902.1|901.1|902.3|901.3|902.5|901.5|902.1|901.1|0
1696966200000|2023-10-10 19:30:00|902.4|901.4|902.3|901.3|902.5|901.5|902.3|901.3|0
1696966500000|2023-10-10 19:35:00|902.1|901.1|902.3|901.3|902.5|901.5|902.1|901.1|0
1696966800000|2023-10-10 19:40:00|902.5|901.5|902.4|901.4|902.5|901.5|902.3|901.3|1
1696967100000|2023-10-10 19:45:00|902.5|901.5|902.8|901.8|902.8|901.8|902.4|901.4|1
1696967400000|2023-10-10 19:50:00|903|902|902.9|901.9|903|902|902.9|901.9|0
1696967700000|2023-10-10 19:55:00|903|902|903|902|903.4|902.4|902.8|901.8|38
1696968000000|2023-10-10 20:00:00|903.3|902.3|903.8|902.8|903.8|902.8|903|902|9
1696968300000|2023-10-10 20:05:00|903.6|902.6|904|903|904.1|903.1|903.5|902.5|2
1696968600000|2023-10-10 20:10:00|903.9|902.9|904.9|903.9|905|904|903.9|902.9|11
1696968900000|2023-10-10 20:15:00|905.1|904.1|905.1|904.1|905.5|904.5|905|904|0
1696969200000|2023-10-10 20:20:00|905.4|904.4|905.5|904.5|905.5|904.5|905.4|904.4|0
1696969500000|2023-10-10 20:25:00|905.3|904.3|905.4|904.4|905.4|904.4|905.1|904.1|0
1696969800000|2023-10-10 20:30:00|905.1|904.1|905.1|904.1|905.3|904.3|904.9|903.9|2
1696970100000|2023-10-10 20:35:00|905|904|906.4|905.4|906.4|905.4|905|904|3
1696970400000|2023-10-10 20:40:00|906.6|905.6|906.9|905.9|906.9|905.9|906.6|905.6|0
1696970700000|2023-10-10 20:45:00|906.6|905.6|906.6|905.6|907.5|906.5|906.5|905.5|6
1696971000000|2023-10-10 20:50:00|906.8|905.8|907.4|906.4|907.9|906.9|906.4|905.4|0
1696971300000|2023-10-10 20:55:00|907.3|906.3|907.1|906.1|907.3|906.3|906.5|905.5|2
1696971600000|2023-10-10 21:00:00|908.1|905.1|908.1|905.1|908.1|905.1|908|905|0
1696972500000|2023-10-10 21:15:00|908|905|908|905|908|905|908|905|0
1696974600000|2023-10-10 21:50:00|907.8|904.8|907.8|904.8|907.9|904.9|907.8|904.8|0
1696986000000|2023-10-11 01:00:00|909.6|908.6|910|909|911.1|909.3|909.3|908.1|11
1696986300000|2023-10-11 01:05:00|909.8|908.8|909.8|908.8|910.9|909.9|909.8|908.8|3
1696986600000|2023-10-11 01:10:00|909.6|908.6|909.9|908.9|909.9|908.9|908.9|907.9|1
1696986900000|2023-10-11 01:15:00|909.8|908.8|909.3|908.3|910|909|909.3|908.3|3
1696987200000|2023-10-11 01:20:00|909.1|908.1|910.5|909.5|910.5|909.5|908.9|907.9|7
1696987500000|2023-10-11 01:25:00|910.4|909.4|911|910|911.4|910.4|910.3|909.3|7
1696987800000|2023-10-11 01:30:00|910.8|909.8|910.8|909.8|911|910|910.4|909.4|0
1696988100000|2023-10-11 01:35:00|910.9|909.9|910.5|909.5|911.1|910.1|910.4|909.4|1
1696988400000|2023-10-11 01:40:00|910.6|909.6|910.8|909.8|911.3|910.3|910.6|909.6|4
1696988700000|2023-10-11 01:45:00|910.9|909.9|912.1|911.1|912.3|911.3|910.9|909.9|64
1696989000000|2023-10-11 01:50:00|912|911|912.3|911.3|912.5|911.5|911.9|910.9|4
1696989300000|2023-10-11 01:55:00|912|911|912.4|911.4|912.4|911.4|912|911|22
1696989600000|2023-10-11 02:00:00|912.3|911.3|912.6|911.6|912.9|911.9|911.9|910.9|38
1696989900000|2023-10-11 02:05:00|912.5|911.5|913|912|913|912|912.5|911.5|10
1696990200000|2023-10-11 02:10:00|913.3|912.3|913.4|912.4|913.6|912.6|913.3|912.3|8
1696990500000|2023-10-11 02:15:00|913.5|912.5|913.4|912.4|913.5|912.5|913.4|912.4|0
1696990800000|2023-10-11 02:20:00|913.3|912.3|912.1|911.1|913.3|912.3|912|911|6
1696991100000|2023-10-11 02:25:00|912.3|911.3|912.1|911.1|912.4|911.4|912|911|0
1696991400000|2023-10-11 02:30:00|912|911|912.3|911.3|912.3|911.3|911.5|910.5|0
1696991700000|2023-10-11 02:35:00|912.5|911.5|912.5|911.5|913|912|912.4|911.4|0
1696992000000|2023-10-11 02:40:00|912.8|911.8|913.3|912.3|913.4|912.4|912.6|911.6|2
1696992300000|2023-10-11 02:45:00|913.4|912.4|913.3|912.3|913.4|912.4|913.3|912.3|0
1696992600000|2023-10-11 02:50:00|913|912|912.1|911.1|913.3|912.3|912|911|0
1696992900000|2023-10-11 02:55:00|912.3|911.3|911.6|910.6|912.4|911.4|911.5|910.5|0
1696993200000|2023-10-11 03:00:00|911.8|910.8|911.6|910.6|911.9|910.9|911.5|910.5|0
1696993500000|2023-10-11 03:05:00|911.8|910.8|911.9|910.9|911.9|910.9|911.5|910.5|0
1696993800000|2023-10-11 03:10:00|911.8|910.8|912.4|911.4|912.6|911.6|911.8|910.8|0
1696994100000|2023-10-11 03:15:00|912.3|911.3|912.3|911.3|912.4|911.4|911.9|910.9|3
1696994400000|2023-10-11 03:20:00|911.9|910.9|912.4|911.4|912.6|911.6|911.9|910.9|0
1696994700000|2023-10-11 03:25:00|912.5|911.5|912.4|911.4|912.5|911.5|912.4|911.4|0
1696995000000|2023-10-11 03:30:00|912.5|911.5|912.6|911.6|912.6|911.6|912.4|911.4|0
1696995300000|2023-10-11 03:35:00|912.5|911.5|912.6|911.6|912.6|911.6|912.5|911.5|0
1696995600000|2023-10-11 03:40:00|912.4|911.4|912|911|912.4|911.4|911.6|910.6|0
1696995900000|2023-10-11 03:45:00|912.1|911.1|911.5|910.5|912.1|911.1|911.3|910.3|1
1696996200000|2023-10-11 03:50:00|911.6|910.6|912.1|911.1|912.1|911.1|911.6|910.6|0
1696996500000|2023-10-11 03:55:00|912.4|911.4|912.3|911.3|912.4|911.4|912.1|911.1|0
1696997100000|2023-10-11 04:05:00|912.4|911.4|912.5|911.5|912.5|911.5|912.4|911.4|0
1696997400000|2023-10-11 04:10:00|912.4|911.4|912.4|911.4|912.5|911.5|912.4|911.4|0
1696997700000|2023-10-11 04:15:00|912.5|911.5|912.4|911.4|912.5|911.5|912.4|911.4|0
1696998000000|2023-10-11 04:20:00|912.3|911.3|912.1|911.1|912.3|911.3|912.1|911.1|0
1696998300000|2023-10-11 04:25:00|912.3|911.3|912.3|911.3|912.3|911.3|912.3|911.3|0
1696998600000|2023-10-11 04:30:00|912.5|911.5|912.3|911.3|912.5|911.5|912.3|911.3|0
1696998900000|2023-10-11 04:35:00|912.4|911.4|912.3|911.3|912.5|911.5|912.1|911.1|0
1696999200000|2023-10-11 04:40:00|912.1|911.1|912.1|911.1|912.3|911.3|912.1|911.1|0
1696999800000|2023-10-11 04:50:00|912|911|912|911|912|911|912|911|0
1697000100000|2023-10-11 04:55:00|911.3|910.3|911.3|910.3|911.4|910.4|911|910|0
1697000400000|2023-10-11 05:00:00|911.1|910.1|910.6|909.6|911.1|910.1|910.5|909.5|1
1697000700000|2023-10-11 05:05:00|910.5|909.5|910.9|909.9|911.3|910.3|910.5|909.5|0
1697001000000|2023-10-11 05:10:00|911.1|910.1|911.3|910.3|911.4|910.4|911.1|910.1|0
1697001300000|2023-10-11 05:15:00|911.4|910.4|911.3|910.3|911.4|910.4|911.3|910.3|10
1697001600000|2023-10-11 05:20:00|911.4|910.4|911.8|910.8|911.8|910.8|911.4|910.4|0
1697001900000|2023-10-11 05:25:00|911.9|910.9|911.6|910.6|912.1|911.1|911.5|910.5|0
1697002200000|2023-10-11 05:30:00|911.9|910.9|911.8|910.8|911.9|910.9|911.3|910.3|0
1697002500000|2023-10-11 05:35:00|912.3|911.3|912.1|911.1|912.5|911.5|912.1|911.1|73
1697002800000|2023-10-11 05:40:00|912.3|911.3|912.4|911.4|912.6|911.6|912.3|911.3|16
1697003100000|2023-10-11 05:45:00|912.3|911.3|912.5|911.5|912.6|911.6|912.3|911.3|13
1697003400000|2023-10-11 05:50:00|912.4|911.4|912.3|911.3|912.4|911.4|912.1|911.1|8
1697003700000|2023-10-11 05:55:00|912.1|911.1|912.6|911.6|912.8|911.8|912.1|911.1|169
1697004000000|2023-10-11 06:00:00|912.5|911.5|913.1|912.1|913.5|912.5|912.1|911.1|144
1697004300000|2023-10-11 06:05:00|913|912|913.3|912.3|913.5|912.5|912.5|911.5|42
1697004600000|2023-10-11 06:10:00|913.4|912.4|912.5|911.5|913.4|912.4|912.1|911.1|52
1697004900000|2023-10-11 06:15:00|912.9|911.9|912.3|911.3|913.4|912.4|912.3|911.3|128
1697005200000|2023-10-11 06:20:00|912.4|911.4|912.8|911.8|913.6|912.6|912.3|911.3|119
1697005500000|2023-10-11 06:25:00|912.9|911.9|913|912|913.1|912.1|912.5|911.5|5
1697005800000|2023-10-11 06:30:00|913.3|912.3|914.8|913.8|915.3|914.3|913|912|114
1697006100000|2023-10-11 06:35:00|915|914|916.1|915.1|916.6|915.6|915|914|52
1697006400000|2023-10-11 06:40:00|916.3|915.3|916|915|916.8|915.8|916|915|66
1697006700000|2023-10-11 06:45:00|915.9|914.9|915.8|914.8|916|915|914.4|913.4|2
1697007000000|2023-10-11 06:50:00|916|915|917.3|916.3|917.5|916.5|915.9|914.9|49
1697007300000|2023-10-11 06:55:00|917.1|916.1|918|917|918.3|917.3|917.1|916.1|83
1697007600000|2023-10-11 07:00:00|917.8|916.8|917|916|918.4|917.4|917|916|0
1697007900000|2023-10-11 07:05:00|916.9|915.9|916.9|915.9|918.3|917.3|916.4|915.4|98
1697008200000|2023-10-11 07:10:00|917|916|915.5|914.5|917|916|914.9|913.9|14
1697008500000|2023-10-11 07:15:00|915.4|914.4|914.5|913.5|916.3|915.3|914|913|269
1697008800000|2023-10-11 07:20:00|914.6|913.6|916.3|915.3|917.1|916.1|914.3|913.3|170
1697009100000|2023-10-11 07:25:00|917|916|914.5|913.5|917|916|913.6|912.6|125
1697009400000|2023-10-11 07:30:00|914.6|913.6|913.1|912.1|914.6|913.6|913.1|912.1|79
1697009700000|2023-10-11 07:35:00|913.3|912.3|914.1|913.1|914.5|913.5|913.1|912.1|171
1697010000000|2023-10-11 07:40:00|914.3|913.3|915.8|914.8|915.8|914.8|914.3|913.3|16
1697010300000|2023-10-11 07:45:00|915.5|914.5|915.9|914.9|916.4|915.4|915.5|914.5|37
1697010600000|2023-10-11 07:50:00|915.8|914.8|915.6|914.6|915.9|914.9|915.3|914.3|44
1697010900000|2023-10-11 07:55:00|915.3|914.3|915.3|914.3|915.6|914.6|914.5|913.5|64
1697011200000|2023-10-11 08:00:00|915.5|914.5|913.4|912.4|915.6|914.6|913.3|912.3|139
1697011500000|2023-10-11 08:05:00|913.5|912.5|913.3|912.3|913.8|912.8|913.1|912.1|80
1697011800000|2023-10-11 08:10:00|913.1|912.1|913.3|912.3|913.5|912.5|913.1|912.1|116
1697012100000|2023-10-11 08:15:00|913.1|912.1|914.1|913.1|914.3|913.3|913.1|912.1|148
1697012400000|2023-10-11 08:20:00|913.9|912.9|913.5|912.5|914.8|913.8|913.1|912.1|168
1697012700000|2023-10-11 08:25:00|913.3|912.3|912.3|911.3|914|913|911.3|910.3|163
1697013000000|2023-10-11 08:30:00|912.4|911.4|912.3|911.3|912.9|911.9|911|910|92
1697013300000|2023-10-11 08:35:00|911.9|910.9|912.8|911.8|913.5|912.5|911.9|910.9|15
1697013600000|2023-10-11 08:40:00|912.9|911.9|913.6|912.6|914.1|913.1|912.6|911.6|72
1697013900000|2023-10-11 08:45:00|913.5|912.5|912.5|911.5|913.9|912.9|912.3|911.3|221
1697014200000|2023-10-11 08:50:00|912.3|911.3|913|912|913.1|912.1|912|911|334
1697014500000|2023-10-11 08:55:00|913.4|912.4|912.8|911.8|914.4|913.4|912.8|911.8|55
1697014800000|2023-10-11 09:00:00|912.6|911.6|911|910|912.8|911.8|909.6|908.6|59
1697015100000|2023-10-11 09:05:00|910.8|909.8|909.1|908.1|911.1|910.1|908.9|907.9|115
1697015400000|2023-10-11 09:10:00|909|908|909.5|908.5|910.4|909.4|909|908|89
1697015700000|2023-10-11 09:15:00|909.4|908.4|907.6|906.6|909.5|908.5|907.6|906.6|203
1697016000000|2023-10-11 09:20:00|907.4|906.4|907.8|906.8|908.1|907.1|907.3|906.3|20
1697016300000|2023-10-11 09:25:00|907.6|906.6|907|906|908|907|906.5|905.5|66
1697016600000|2023-10-11 09:30:00|907.1|906.1|906.9|905.9|907.8|906.8|906.4|905.4|41
1697016900000|2023-10-11 09:35:00|906.8|905.8|906.8|905.8|907.5|906.5|906.5|905.5|25
1697017200000|2023-10-11 09:40:00|906.9|905.9|904.5|903.5|906.9|905.9|904.5|903.5|68
1697017500000|2023-10-11 09:45:00|904.6|903.6|901.4|900.4|904.6|903.6|900.8|899.8|335
1697017800000|2023-10-11 09:50:00|901.5|900.5|897.3|896.3|901.8|900.8|894|893|998
1697018100000|2023-10-11 09:55:00|897|896|899.3|898.3|899.3|898.3|897|896|285
1697018400000|2023-10-11 10:00:00|899|898|900.6|899.6|900.9|899.8|897.6|896.6|190
1697018700000|2023-10-11 10:05:00|900.8|899.8|903.4|902.4|903.5|902.5|900.5|899.5|24
1697019000000|2023-10-11 10:10:00|903.5|902.5|903.3|902.3|903.6|902.6|902.3|901.3|249
1697019300000|2023-10-11 10:15:00|903.4|902.4|903.5|902.5|904.5|903.5|903.3|902.3|225
1697019600000|2023-10-11 10:20:00|903.6|902.6|903.6|902.6|904|903|902.5|901.5|44
1697019900000|2023-10-11 10:25:00|903.9|902.9|903.9|902.9|904.4|903.4|903.8|902.8|29
1697020200000|2023-10-11 10:30:00|903.8|902.8|902|901|903.9|902.9|901.5|900.5|38
1697020500000|2023-10-11 10:35:00|901.8|900.8|903.9|902.9|905.1|904.1|901.8|900.8|382
1697020800000|2023-10-11 10:40:00|904|903|904.4|903.4|904.5|903.5|903.3|902.3|50
1697021100000|2023-10-11 10:45:00|904.3|903.3|903.6|902.6|904.9|903.9|903.1|902.1|14
1697021400000|2023-10-11 10:50:00|903.5|902.5|902.3|901.3|903.8|902.8|902|901|71
1697021700000|2023-10-11 10:55:00|902.1|901.1|902.1|901.1|902.6|901.6|901.8|900.8|11
1697022000000|2023-10-11 11:00:00|902|901|901.6|900.6|902.4|901.4|901.3|900.3|15
1697022300000|2023-10-11 11:05:00|901.8|900.8|903|902|903|902|901.8|900.8|70
1697022600000|2023-10-11 11:10:00|902.9|901.9|904.1|903.1|904.5|903.5|902.9|901.9|103
1697022900000|2023-10-11 11:15:00|904|903|903.1|902.1|904|903|903|902|16
1697023200000|2023-10-11 11:20:00|903|902|902.5|901.5|903.3|902.3|902.5|901.5|39
1697023500000|2023-10-11 11:25:00|902.4|901.4|904.5|903.5|905|904|902.3|901.3|199
1697023800000|2023-10-11 11:30:00|904.4|903.4|905|904|906|905|904.4|903.4|20
1697024100000|2023-10-11 11:35:00|904.9|903.9|901.3|900.3|904.9|903.9|901|900|119
1697024400000|2023-10-11 11:40:00|901.5|900.5|899.3|898.3|901.5|900.5|899.3|898.3|23
1697024700000|2023-10-11 11:45:00|899|898|898.5|897.5|899.4|898.4|897.5|896.5|271
1697025000000|2023-10-11 11:50:00|898.4|897.4|900.9|899.9|901.3|900.3|898.3|897.3|30
1697025300000|2023-10-11 11:55:00|901|900|900.8|899.8|901.9|900.9|900.5|899.5|35
1697025600000|2023-10-11 12:00:00|900.5|899.5|897|896|900.8|899.8|896.9|895.9|26
1697025900000|2023-10-11 12:05:00|897.5|896.5|894.3|893.3|897.5|896.5|893.6|892.6|239
1697026200000|2023-10-11 12:10:00|894|893|893.1|892.1|894.8|893.8|893|892|201
1697026500000|2023-10-11 12:15:00|893.3|892.3|893.5|892.5|894.5|893.5|892.5|891.5|24
1697026800000|2023-10-11 12:20:00|893.6|892.6|894.8|893.8|895|894|892.5|891.5|134
1697027100000|2023-10-11 12:25:00|894.9|893.9|894.5|893.5|895.5|894.5|894|893|97
1697027400000|2023-10-11 12:30:00|894.8|893.8|893.1|892.1|895.6|894.6|892.3|891.3|50
1697027700000|2023-10-11 12:35:00|893.3|892.3|894.8|893.8|894.8|893.8|892.6|891.6|119
1697028000000|2023-10-11 12:40:00|894.6|893.6|892.6|891.6|895.3|894.3|892.3|891.3|90
1697028300000|2023-10-11 12:45:00|892.5|891.5|892.6|891.6|894|893|892|891|93
1697028600000|2023-10-11 12:50:00|892.8|891.8|890.9|889.9|893.1|892.1|890.5|889.5|112
1697028900000|2023-10-11 12:55:00|890.8|889.8|889|888|891|890|888.3|887.3|150
1697029200000|2023-10-11 13:00:00|888.9|887.9|890.6|889.6|890.6|889.6|887|886|124
1697029500000|2023-10-11 13:05:00|890.8|889.8|888.3|887.3|891.5|890.5|888.1|887.1|55
1697029800000|2023-10-11 13:10:00|888.4|887.4|890.8|889.8|891|890|888|887|280
1697030100000|2023-10-11 13:15:00|891.1|890.1|893.8|892.8|894.3|893.3|890|889|183
1697030400000|2023-10-11 13:20:00|894|893|889.4|888.4|894.5|893.5|889.3|888.3|85
1697030700000|2023-10-11 13:25:00|889.3|888.3|891.3|890.3|891.5|890.5|888.1|887.1|233
1697031000000|2023-10-11 13:30:00|891.1|890.1|891.8|890.8|892.3|891.3|889.6|888.6|206
1697031300000|2023-10-11 13:35:00|891.6|890.6|892.3|891.3|892.6|891.6|890.6|889.6|144
1697031600000|2023-10-11 13:40:00|892.1|891.1|893.9|892.9|895|894|892|891|68
1697031900000|2023-10-11 13:45:00|893.8|892.8|891.8|890.8|895.1|894.1|891.1|890.1|111
1697032200000|2023-10-11 13:50:00|891.6|890.6|892|891|892.1|891.1|890.6|889.6|77
1697032500000|2023-10-11 13:55:00|892.1|891.1|894.9|893.9|895.3|894.3|891|890|169
1697032800000|2023-10-11 14:00:00|895|894|897|896|897.6|896.6|894.1|893.1|198
1697033100000|2023-10-11 14:05:00|896.9|895.9|893.1|892.1|897.8|896.8|891|890|143
1697033400000|2023-10-11 14:10:00|893|892|894.4|893.4|895.5|894.5|891.8|890.8|67
1697033700000|2023-10-11 14:15:00|894.5|893.5|894.1|893.1|895.6|894.6|893|892|144
1697034000000|2023-10-11 14:20:00|894.3|893.3|891.1|890.1|895.9|894.9|891|890|106
1697034300000|2023-10-11 14:25:00|890.9|889.9|889.6|888.6|891.6|890.6|886.8|885.8|150
1697034600000|2023-10-11 14:30:00|889.8|888.8|884.8|883.8|889.9|888.9|884.8|883.8|99
1697034900000|2023-10-11 14:35:00|884.9|883.9|883.8|882.8|885.8|884.8|883.4|882.4|97
1697035200000|2023-10-11 14:40:00|883.6|882.6|884.8|883.8|887.4|886.4|883|882|81
1697035500000|2023-10-11 14:45:00|885.1|884.1|888.5|887.5|888.6|887.6|883.9|882.9|255
1697035800000|2023-10-11 14:50:00|888|887|889.6|888.6|889.6|888.6|886|885|79
1697036100000|2023-10-11 14:55:00|889.4|888.4|890|889|892|891|889.1|888.1|238
1697036400000|2023-10-11 15:00:00|889.5|888.5|886|885|890.3|889.3|886|885|255
1697036700000|2023-10-11 15:05:00|885.9|884.9|885.5|884.5|887.5|886.5|884.9|883.9|329
1697037000000|2023-10-11 15:10:00|885.4|884.4|885.9|884.9|886.1|885.1|883.6|882.6|385
1697037300000|2023-10-11 15:15:00|886|885|884.9|883.9|886.5|885.5|883.6|882.6|392
1697037600000|2023-10-11 15:20:00|883.8|882.8|883.8|882.8|885.6|884.6|881.6|880.6|318
1697037900000|2023-10-11 15:25:00|883.5|882.5|891.8|890.8|891.9|890.9|882.9|881.9|1109
1697038200000|2023-10-11 15:30:00|||||||||3
1699004700000|2023-11-03 09:45:00|872.1|871.1|872.1|871.1|872.1|871.1|871.9|870.9|61
1699005000000|2023-11-03 09:50:00|872|871|870.9|869.9|872.1|871.1|870.4|869.4|380
1699005300000|2023-11-03 09:55:00|871.1|870.1|872.6|871.6|873.1|872.1|870.9|869.9|367
1699005600000|2023-11-03 10:00:00|872.4|871.4|870.6|869.6|872.4|871.4|870.4|869.4|355
1699005900000|2023-11-03 10:05:00|870.5|869.5|871.1|870.1|871.4|870.4|870.4|869.4|208
1699006200000|2023-11-03 10:10:00|871|870|870.6|869.6|871.1|870.1|870.4|869.4|264
1699006500000|2023-11-03 10:15:00|870.5|869.5|870.9|869.9|870.9|869.9|870.4|869.4|168
1699006800000|2023-11-03 10:20:00|871.4|870.4|871.6|870.6|872|871|871.1|870.1|150
1699007100000|2023-11-03 10:25:00|872|871|872.4|871.4|873|872|871.9|870.9|360
1699007400000|2023-11-03 10:30:00|872.5|871.5|873.4|872.4|873.9|872.9|872.5|871.5|495
1699007700000|2023-11-03 10:35:00|873.6|872.6|872.5|871.5|873.6|872.6|872.4|871.4|132
1699008000000|2023-11-03 10:40:00|872.6|871.6|873|872|873.6|872.6|872.5|871.5|70
1699008300000|2023-11-03 10:45:00|872.9|871.9|874.6|873.6|874.9|873.9|872.9|871.9|309
1699008600000|2023-11-03 10:50:00|874.8|873.8|874.9|873.9|875.1|874.1|874.1|873.1|217
1699008900000|2023-11-03 10:55:00|875.1|874.1|874.9|873.9|875.8|874.8|874.9|873.9|139
1699009200000|2023-11-03 11:00:00|875|874|874.5|873.5|875|874|874.4|873.4|99
1699009500000|2023-11-03 11:05:00|874.6|873.6|873.4|872.4|875.1|874.1|873.1|872.1|322
1699009800000|2023-11-03 11:10:00|873.5|872.5|873.9|872.9|874.1|873.1|873.1|872.1|190
1699010100000|2023-11-03 11:15:00|874.1|873.1|874.6|873.6|874.6|873.6|873.3|872.3|237
1699010400000|2023-11-03 11:20:00|874.9|873.9|875.6|874.6|875.9|874.9|874.8|873.8|189
1699010700000|2023-11-03 11:25:00|875.9|874.9|874.6|873.6|875.9|874.9|874.4|873.4|185
1699011000000|2023-11-03 11:30:00|874.9|873.9|875.6|874.6|876|875|874.9|873.9|77
1699011300000|2023-11-03 11:35:00|875.4|874.4|874.9|873.9|875.8|874.8|874.9|873.9|129
1699011600000|2023-11-03 11:40:00|875.1|874.1|876.6|875.6|877.4|876.4|875.1|874.1|258
1699011900000|2023-11-03 11:45:00|876.4|875.4|877.4|876.4|877.4|876.4|876.4|875.4|71
1699012200000|2023-11-03 11:50:00|877.1|876.1|877.3|876.3|877.9|876.9|877.1|876.1|354
1699012500000|2023-11-03 11:55:00|877.1|876.1|877.4|876.4|878|877|876.6|875.6|169
1699012800000|2023-11-03 12:00:00|877.5|876.5|876.9|875.9|877.6|876.6|875.5|874.5|429
1699013100000|2023-11-03 12:05:00|877|876|877.5|876.5|877.9|876.9|876.6|875.6|186
1699013400000|2023-11-03 12:10:00|877.6|876.6|876.8|875.8|877.6|876.6|876.6|875.6|228
1699013700000|2023-11-03 12:15:00|876.6|875.6|876.6|875.6|877.3|876.3|876.4|875.4|137
1699014000000|2023-11-03 12:20:00|876.8|875.8|876.6|875.6|876.9|875.9|876|875|39
1699014300000|2023-11-03 12:25:00|876.4|875.4|876.9|875.9|877.3|876.3|875.5|874.5|182
1699014600000|2023-11-03 12:30:00|877|876|878.3|877.3|878.9|877.9|876.6|875.6|257
1699014900000|2023-11-03 12:35:00|878.4|877.4|877.3|876.3|879.4|878.4|877.3|876.3|196
1699015200000|2023-11-03 12:40:00|877.4|876.4|875.3|874.3|877.4|876.4|875.1|874.1|704
1699015500000|2023-11-03 12:45:00|875.1|874.1|876.3|875.3|876.3|875.3|875|874|409
1699015800000|2023-11-03 12:50:00|876.1|875.1|876.1|875.1|876.4|875.4|875.1|874.1|138
1699016100000|2023-11-03 12:55:00|876|875|877.1|876.1|877.5|876.5|875.9|874.9|447
1699016400000|2023-11-03 13:00:00|877.3|876.3|874.9|873.9|877.3|876.3|874.1|873.1|593
1699016700000|2023-11-03 13:05:00|874.8|873.8|871.8|870.8|875.4|874.4|871.6|870.6|426
1699017000000|2023-11-03 13:10:00|871.6|870.6|871.1|870.1|872.3|871.3|870.3|869.3|1063
1699017300000|2023-11-03 13:15:00|871.4|870.4|870.8|869.8|872.1|871.1|869.6|868.6|360
1699017600000|2023-11-03 13:20:00|870.6|869.6|865.1|864.1|871.3|870.3|863.3|862.3|2311
1699017900000|2023-11-03 13:25:00|865.4|864.4|860.3|859.3|865.4|864.4|860|859|1519
1699018200000|2023-11-03 13:30:00|860.4|859.4|860.4|859.4|861.3|860.3|858.5|857.5|2427
1699018500000|2023-11-03 13:35:00|860.3|859.3|859.4|858.4|862.8|861.8|859|858|1294
1699018800000|2023-11-03 13:40:00|859.1|858.1|859.6|858.6|860.5|859.5|858.3|857.3|615
1699019100000|2023-11-03 13:45:00|860.8|859.8|864.6|863.6|865.1|864.1|860.5|859.5|1190
1699019400000|2023-11-03 13:50:00|864.8|863.8|867.8|866.8|868.1|867.1|863.8|862.8|1362
1699019700000|2023-11-03 13:55:00|867.6|866.6|866.8|865.8|870.6|869.6|865.5|864.5|1273
1699020000000|2023-11-03 14:00:00|867|866|865.1|864.1|868.9|867.9|864.6|863.6|874
1699020300000|2023-11-03 14:05:00|865.3|864.3|862.5|861.5|865.6|864.6|861.3|860.3|736
1699020600000|2023-11-03 14:10:00|862.3|861.3|857.3|856.3|862.9|861.9|856|855|1796
1699020900000|2023-11-03 14:15:00|857.1|856.1|856.1|855.1|858|857|854.5|853.5|856
1699021200000|2023-11-03 14:20:00|856.4|855.4|857.4|856.4|857.6|856.6|855.1|854.1|762
1699021500000|2023-11-03 14:25:00|857.6|856.6|853.9|852.9|858.4|857.4|853.1|852.1|1092
1699021800000|2023-11-03 14:30:00|853.5|852.5|850.4|849.4|853.6|852.6|850.1|849.1|2157
1699022100000|2023-11-03 14:35:00|850.5|849.5|851.9|850.9|853.5|852.5|850.4|849.4|1052
1699022400000|2023-11-03 14:40:00|851.8|850.8|850.6|849.6|851.9|850.9|850.3|849.3|477
1699022700000|2023-11-03 14:45:00|850.9|849.9|850.5|849.5|851.9|850.9|850.1|849.1|533
1699023000000|2023-11-03 14:50:00|850.4|849.4|849.3|848.3|851.1|850.1|848.1|847.1|1199
1699023300000|2023-11-03 14:55:00|849.1|848.1|850.1|849.1|851|850|849.1|848.1|617
1699023600000|2023-11-03 15:00:00|849.9|848.9|852.5|851.5|852.5|851.5|848.4|847.4|927
1699023900000|2023-11-03 15:05:00|852.6|851.6|853.6|852.6|854.4|853.4|850.1|849.1|1129
1699024200000|2023-11-03 15:10:00|853.8|852.8|855.6|854.6|855.8|854.8|853.6|852.6|501
1699024500000|2023-11-03 15:15:00|855.5|854.5|853.4|852.4|855.5|854.5|853.1|852.1|766
1699024800000|2023-11-03 15:20:00|853.5|852.5|851.6|850.6|853.6|852.6|850.1|849.1|1342
1699025100000|2023-11-03 15:25:00|851.5|850.5|851.6|850.6|852.6|851.6|850.6|849.6|584
1699025400000|2023-11-03 15:30:00|851.8|850.8|850.8|849.8|852.1|851.1|849.3|848.3|1257
1699025700000|2023-11-03 15:35:00|850.6|849.6|853.4|852.4|855|854|850.6|849.6|1032
1699026000000|2023-11-03 15:40:00|853.6|852.6|855.4|854.4|855.9|854.9|853.6|852.6|631
1699026300000|2023-11-03 15:45:00|855.6|854.6|855.9|854.9|857.4|856.4|855.1|854.1|702
1699026600000|2023-11-03 15:50:00|856|855|857|856|858|857|855.9|854.9|522
1699026900000|2023-11-03 15:55:00|857.1|856.1|857|856|857.6|856.6|856.6|855.6|520
1699027200000|2023-11-03 16:00:00|857.1|856.1|856.4|855.4|858.5|857.5|856.4|855.4|690
1699027500000|2023-11-03 16:05:00|856.3|855.3|853.6|852.6|856.4|855.4|853.4|852.4|556
1699027800000|2023-11-03 16:10:00|853.8|852.8|852.6|851.6|854.1|853.1|852.1|851.1|783
1699028100000|2023-11-03 16:15:00|852.8|851.8|852.9|851.9|854|853|851.9|850.9|594
1699028400000|2023-11-03 16:20:00|853|852|853.4|852.4|853.6|852.6|852.1|851.1|695
1699028700000|2023-11-03 16:25:00|853.1|852.1|851.5|850.5|853.1|852.1|850|849|2787
1699029000000|2023-11-03 16:30:00|851.4|850.4|849.9|848.9|851.9|850.9|849.6|848.6|1466
1699029300000|2023-11-03 16:35:00|850|849|848.9|847.9|850.6|849.6|847.8|846.8|2140
1699029600000|2023-11-03 16:40:00|848.8|847.8|847.1|846.1|848.9|847.9|846.6|845.6|904
1699029900000|2023-11-03 16:45:00|846.9|845.9|844.8|843.8|847.9|846.9|844.1|843.1|3083
1699030200000|2023-11-03 16:50:00|844.9|843.9|845.4|844.4|846.4|845.4|844.1|843.1|2179
1699030500000|2023-11-03 16:55:00|845.3|844.3|844.9|843.9|845.9|844.9|844.6|843.6|394
1699030800000|2023-11-03 17:00:00|844.8|843.8|844.8|843.8|845.6|844.6|843.9|842.9|552
1699031100000|2023-11-03 17:05:00|844.6|843.6|844.6|843.6|845.4|844.4|842.8|841.8|760
1699031400000|2023-11-03 17:10:00|844.5|843.5|844.4|843.4|845.9|844.9|844.3|843.3|150
1699031700000|2023-11-03 17:15:00|844.3|843.3|842.5|841.5|844.6|843.6|842.4|841.4|479
1699032000000|2023-11-03 17:20:00|842.6|841.6|843.1|842.1|843.6|842.6|841.6|840.6|357
1699032300000|2023-11-03 17:25:00|843|842|842.6|841.6|843.4|842.4|842.4|841.4|471
1699032600000|2023-11-03 17:30:00|842.8|841.8|841.5|840.5|842.9|841.9|841.4|840.4|444
1699032900000|2023-11-03 17:35:00|841.6|840.6|841|840|842.1|841.1|840.8|839.8|529
1699033200000|2023-11-03 17:40:00|841.1|840.1|841.1|840.1|841.1|840.1|839.8|838.8|570
1699033500000|2023-11-03 17:45:00|841.4|840.4|840.1|839.1|841.4|840.4|839.6|838.6|322
1699033800000|2023-11-03 17:50:00|840|839|840.4|839.4|841.1|840.1|839.8|838.8|524
1699034100000|2023-11-03 17:55:00|840.5|839.5|839.5|838.5|840.6|839.6|839.5|838.5|513
1699034400000|2023-11-03 18:00:00|839.1|838.1|841.6|840.6|841.8|840.8|839.1|838.1|797
1699034700000|2023-11-03 18:05:00|841.5|840.5|842.4|841.4|842.4|841.4|841.1|840.1|219
1699035000000|2023-11-03 18:10:00|842.3|841.3|844|843|844.1|843.1|842.1|841.1|356
1699035300000|2023-11-03 18:15:00|843.9|842.9|843.5|842.5|844.4|843.4|843.4|842.4|477
1699035600000|2023-11-03 18:20:00|843.6|842.6|844.6|843.6|844.9|843.9|842.9|841.9|595
1699035900000|2023-11-03 18:25:00|844.9|843.9|844.1|843.1|845.6|844.6|843.4|842.4|734
1699036200000|2023-11-03 18:30:00|843.9|842.9|844.6|843.6|845.6|844.6|843.8|842.8|423
1699036500000|2023-11-03 18:35:00|844.5|843.5|844.8|843.8|845.1|844.1|844.5|843.5|344
1699036800000|2023-11-03 18:40:00|844.9|843.9|843.6|842.6|844.9|843.9|843.6|842.6|232
1699037100000|2023-11-03 18:45:00|843.5|842.5|843.8|842.8|844.1|843.1|843.5|842.5|151
1699037400000|2023-11-03 18:50:00|843.9|842.9|844.4|843.4|844.4|843.4|843.6|842.6|72
1699037700000|2023-11-03 18:55:00|844.3|843.3|844.4|843.4|844.6|843.6|844.1|843.1|161
1699038000000|2023-11-03 19:00:00|844.6|843.6|844.6|843.6|844.6|843.6|844.1|843.1|112
1699038300000|2023-11-03 19:05:00|844.5|843.5|844.9|843.9|845.1|844.1|844.5|843.5|62
1699038600000|2023-11-03 19:10:00|845.3|844.3|845.4|844.4|845.6|844.6|845.1|844.1|92
1699038900000|2023-11-03 19:15:00|845.5|844.5|845.6|844.6|846|845|845.4|844.4|34
1699039200000|2023-11-03 19:20:00|845.8|844.8|845.4|844.4|845.8|844.8|845.1|844.1|94
1699039500000|2023-11-03 19:25:00|845.3|844.3|845.6|844.6|845.9|844.9|845.1|844.1|84
1699039800000|2023-11-03 19:30:00|845.8|844.8|845.5|844.5|845.9|844.9|845.3|844.3|24
1699040100000|2023-11-03 19:35:00|845.4|844.4|845.5|844.5|845.8|844.8|845.3|844.3|56
1699040400000|2023-11-03 19:40:00|845.4|844.4|845|844|845.5|844.5|844.9|843.9|58
1699040700000|2023-11-03 19:45:00|844.9|843.9|845.1|844.1|845.3|844.3|844.4|843.4|37
1699041000000|2023-11-03 19:50:00|845|844|844.6|843.6|845.1|844.1|844.4|843.4|41
1699041300000|2023-11-03 19:55:00|844.4|843.4|843.8|842.8|844.5|843.5|843.8|842.8|43
1699041600000|2023-11-03 20:00:00|844|843|844.6|843.6|844.6|843.6|843.9|842.9|12
1699041900000|2023-11-03 20:05:00|844.5|843.5|843.8|842.8|844.6|843.6|843.8|842.8|16
1699042200000|2023-11-03 20:10:00|843.5|842.5|843.8|842.8|843.9|842.9|843.5|842.5|5
1699042500000|2023-11-03 20:15:00|843.6|842.6|843.6|842.6|844|843|843.5|842.5|9
1699042800000|2023-11-03 20:20:00|843.4|842.4|843.8|842.8|843.8|842.8|843.4|842.4|12
1699043100000|2023-11-03 20:25:00|843.6|842.6|843.9|842.9|844|843|843.6|842.6|18
1699043400000|2023-11-03 20:30:00|843.8|842.8|843.8|842.8|843.8|842.8|843.6|842.6|47
1699043700000|2023-11-03 20:35:00|843.6|842.6|843.5|842.5|843.8|842.8|843.4|842.4|9
1699044000000|2023-11-03 20:40:00|843.4|842.4|843.8|842.8|843.8|842.8|843.4|842.4|25
1699044300000|2023-11-03 20:45:00|843.6|842.6|842.8|841.8|843.8|842.8|842.8|841.8|17
1699044600000|2023-11-03 20:50:00|843|842|842.9|841.9|843|842|842.6|841.6|19
1699044900000|2023-11-03 20:55:00|842.8|841.8|843|842|843.1|842.1|842.8|841.8|22
1699236000000|2023-11-06 02:00:00|846|845|846.3|845.3|846.3|845.3|845.4|844.4|41
1699236300000|2023-11-06 02:05:00|846.1|845.1|845.5|844.5|846.8|845.8|845.5|844.5|10
1699236600000|2023-11-06 02:10:00|845.8|844.8|845.3|844.3|846|845|845.1|844.1|31
1699236900000|2023-11-06 02:15:00|845.8|844.8|846|845|846|845|845.8|844.8|27
1699237200000|2023-11-06 02:20:00|845.9|844.9|846|845|846|845|845.9|844.9|0
1699237500000|2023-11-06 02:25:00|845.9|844.9|846.3|845.3|846.3|845.3|845.9|844.9|14
1699237800000|2023-11-06 02:30:00|846.1|845.1|845.9|844.9|846.3|845.3|845.8|844.8|2
1699238100000|2023-11-06 02:35:00|846|845|846|845|846.3|845.3|845.9|844.9|4
1699238400000|2023-11-06 02:40:00|846.3|845.3|846.3|845.3|846.3|845.3|846.3|845.3|1
1699238700000|2023-11-06 02:45:00|846.1|845.1|845.5|844.5|846.1|845.1|845.5|844.5|2
1699239000000|2023-11-06 02:50:00|845.8|844.8|846|845|846|845|845.5|844.5|0
1699239300000|2023-11-06 02:55:00|845.8|844.8|846|845|846|845|845.8|844.8|0
1699239600000|2023-11-06 03:00:00|845.9|844.9|846|845|846|845|845.9|844.9|19
1699239900000|2023-11-06 03:05:00|845.9|844.9|846|845|846.1|845.1|845.9|844.9|10
1699240200000|2023-11-06 03:10:00|846.1|845.1|845|844|846.3|845.3|844.9|843.9|23
1699240500000|2023-11-06 03:15:00|845.1|844.1|845.3|844.3|845.8|844.8|845.1|844.1|10
1699240800000|2023-11-06 03:20:00|845.1|844.1|844.8|843.8|845.3|844.3|844.6|843.6|17
1699241100000|2023-11-06 03:25:00|844.6|843.6|844.6|843.6|844.9|843.9|844.6|843.6|20
1699241400000|2023-11-06 03:30:00|844.8|843.8|844.8|843.8|844.9|843.9|844.6|843.6|2
1699241700000|2023-11-06 03:35:00|844.9|843.9|844.8|843.8|844.9|843.9|844.6|843.6|0
1699242000000|2023-11-06 03:40:00|844.6|843.6|845.5|844.5|846|845|844.6|843.6|293
1699242300000|2023-11-06 03:45:00|845.3|844.3|845.5|844.5|845.5|844.5|845.3|844.3|1
1699242600000|2023-11-06 03:50:00|845.3|844.3|845.5|844.5|845.8|844.8|845.3|844.3|0
1699242900000|2023-11-06 03:55:00|845.3|844.3|845.5|844.5|845.5|844.5|845.3|844.3|1
1699243200000|2023-11-06 04:00:00|845|844|845|844|845|844|845|844|6
1699243500000|2023-11-06 04:05:00|845.1|844.1|845|844|845.1|844.1|845|844|0
1699243800000|2023-11-06 04:10:00|845.3|844.3|845.3|844.3|845.3|844.3|845.1|844.1|0
1699244100000|2023-11-06 04:15:00|845.4|844.4|845.3|844.3|845.4|844.4|845.3|844.3|0
1699244400000|2023-11-06 04:20:00|845.1|844.1|845.4|844.4|845.5|844.5|845.1|844.1|0
1699244700000|2023-11-06 04:25:00|845.5|844.5|845.3|844.3|845.5|844.5|845.3|844.3|12
1699245000000|2023-11-06 04:30:00|845.5|844.5|845.8|844.8|845.8|844.8|845.3|844.3|12
1699245300000|2023-11-06 04:35:00|845.6|844.6|845.6|844.6|845.6|844.6|845.6|844.6|0
1699245900000|2023-11-06 04:45:00|845.8|844.8|845.8|844.8|845.8|844.8|845.8|844.8|1
1699246500000|2023-11-06 04:55:00|845.6|844.6|845.6|844.6|845.6|844.6|845.6|844.6|0
1699246800000|2023-11-06 05:00:00|845.8|844.8|845.9|844.9|846.3|845.3|845.6|844.6|25
1699247100000|2023-11-06 05:05:00|846|845|845.8|844.8|846.3|845.3|845.6|844.6|4
1699247400000|2023-11-06 05:10:00|845.9|844.9|846|845|846|845|845.9|844.9|0
1699247700000|2023-11-06 05:15:00|845.8|844.8|845.8|844.8|845.8|844.8|845.8|844.8|2
1699248000000|2023-11-06 05:20:00|844.8|843.8|844.9|843.9|844.9|843.9|844.6|843.6|48
1699248300000|2023-11-06 05:25:00|844.8|843.8|844.8|843.8|844.9|843.9|844.8|843.8|0
1699248600000|2023-11-06 05:30:00|844.6|843.6|844.1|843.1|844.6|843.6|844.1|843.1|9
1699248900000|2023-11-06 05:35:00|844.3|843.3|844.4|843.4|844.6|843.6|844.1|843.1|22
1699249200000|2023-11-06 05:40:00|844.6|843.6|843.4|842.4|844.6|843.6|843.3|842.3|66
1699249500000|2023-11-06 05:45:00|843.5|842.5|844.1|843.1|844.4|843.4|843.3|842.3|91
1699249800000|2023-11-06 05:50:00|844|843|843.3|842.3|844.1|843.1|843|842|10
1699250100000|2023-11-06 05:55:00|843.4|842.4|843.8|842.8|844|843|843.4|842.4|3
1699250400000|2023-11-06 06:00:00|843.9|842.9|844.8|843.8|845|844|843.9|842.9|26
1699250700000|2023-11-06 06:05:00|844.9|843.9|844.8|843.8|844.9|843.9|844|843|21
1699251000000|2023-11-06 06:10:00|844.5|843.5|844.3|843.3|844.8|843.8|844.3|843.3|2
1699251300000|2023-11-06 06:15:00|844.1|843.1|844|843|844.5|843.5|844|843|5
1699251600000|2023-11-06 06:20:00|843.8|842.8|844.1|843.1|844.1|843.1|843.8|842.8|0
1699251900000|2023-11-06 06:25:00|844.3|843.3|844.3|843.3|844.4|843.4|844|843|2
1699252200000|2023-11-06 06:30:00|844.4|843.4|844.9|843.9|845|844|844.3|843.3|2
1699252500000|2023-11-06 06:35:00|845|844|844.5|843.5|845|844|844.5|843.5|12
1699252800000|2023-11-06 06:40:00|844.6|843.6|845.5|844.5|845.6|844.6|844.6|843.6|16
1699253100000|2023-11-06 06:45:00|845.4|844.4|844.9|843.9|845.6|844.6|844.6|843.6|41
1699253400000|2023-11-06 06:50:00|845|844|844.9|843.9|845.3|844.3|844.8|843.8|12
1699253700000|2023-11-06 06:55:00|844.6|843.6|844.6|843.6|845.1|844.1|844.1|843.1|19
1699254000000|2023-11-06 07:00:00|844.5|843.5|843.9|842.9|844.5|843.5|843.9|842.9|22
1699254300000|2023-11-06 07:05:00|844|843|843.8|842.8|844.3|843.3|843|842|269
1699254600000|2023-11-06 07:10:00|844|843|844.3|843.3|844.4|843.4|843.4|842.4|151
1699254900000|2023-11-06 07:15:00|844.4|843.4|844.5|843.5|844.9|843.9|844.3|843.3|67
1699255200000|2023-11-06 07:20:00|844.4|843.4|845.4|844.4|846.1|845.1|844.4|843.4|432
1699255500000|2023-11-06 07:25:00|844.9|843.9|845.9|844.9|846.3|845.3|844.9|843.9|89
1699255800000|2023-11-06 07:30:00|846|845|846.3|845.3|846.5|845.5|845.9|844.9|57
1699256100000|2023-11-06 07:35:00|846.1|845.1|845.1|844.1|846.1|845.1|845.1|844.1|436
1699256400000|2023-11-06 07:40:00|845.3|844.3|845.4|844.4|846|845|845.1|844.1|456
1699256700000|2023-11-06 07:45:00|845.6|844.6|845.6|844.6|846.4|845.4|845.4|844.4|127
1699257000000|2023-11-06 07:50:00|845.9|844.9|846.6|845.6|847.6|846.6|845.6|844.6|885
1699257300000|2023-11-06 07:55:00|846.8|845.8|845.3|844.3|846.8|845.8|845|844|113
1699257600000|2023-11-06 08:00:00|845.1|844.1|848|847|848.4|847.4|845.1|844.1|294
1699257900000|2023-11-06 08:05:00|847.9|846.9|849.6|848.6|850|849|847.6|846.6|316
1699258200000|2023-11-06 08:10:00|849.4|848.4|849.8|848.8|850.1|849.1|849.1|848.1|432
1699258500000|2023-11-06 08:15:00|849.9|848.9|848.4|847.4|850.4|849.4|848.3|847.3|441
1699258800000|2023-11-06 08:20:00|848.5|847.5|849.4|848.4|850|849|848.5|847.5|484
1699259100000|2023-11-06 08:25:00|848.9|847.9|847.9|846.9|848.9|847.9|846.9|845.9|1088
1699259400000|2023-11-06 08:30:00|848.1|847.1|849.6|848.6|850|849|848.1|847.1|912
1699259700000|2023-11-06 08:35:00|849.4|848.4|849.6|848.6|849.6|848.6|848.6|847.6|592
1699260000000|2023-11-06 08:40:00|849.4|848.4|848.9|847.9|849.9|848.9|848.6|847.6|481
1699260300000|2023-11-06 08:45:00|849.1|848.1|849.9|848.9|850.4|849.4|849.1|848.1|522
1699260600000|2023-11-06 08:50:00|849.8|848.8|851.8|850.8|852.1|851.1|849.4|848.4|354
1699260900000|2023-11-06 08:55:00|851.6|850.6|850.6|849.6|851.8|850.8|850.3|849.3|488
1699261200000|2023-11-06 09:00:00|850.9|849.9|850.9|849.9|850.9|849.9|849.6|848.6|341
1699261500000|2023-11-06 09:05:00|851.1|850.1|850.9|849.9|851.6|850.6|850.6|849.6|415
1699261800000|2023-11-06 09:10:00|850.8|849.8|851.6|850.6|851.9|850.9|850.6|849.6|230
1699262100000|2023-11-06 09:15:00|851.9|850.9|850.1|849.1|852.4|851.4|850.1|849.1|736
1699262400000|2023-11-06 09:20:00|849.6|848.6|851.3|850.3|851.4|850.4|848.9|847.9|363
1699262700000|2023-11-06 09:25:00|851.1|850.1|849.8|848.8|851.3|850.3|849.8|848.8|331
1699263000000|2023-11-06 09:30:00|849.9|848.9|849.9|848.9|850.6|849.6|849.8|848.8|305
1699263300000|2023-11-06 09:35:00|850|849|850.5|849.5|851|850|849.9|848.9|714
1699263600000|2023-11-06 09:40:00|850.4|849.4|849.6|848.6|850.9|849.9|849.6|848.6|325
1699263900000|2023-11-06 09:45:00|849.5|848.5|850.1|849.1|850.4|849.4|849.4|848.4|384
1699264200000|2023-11-06 09:50:00|850.3|849.3|851.4|850.4|851.8|850.8|850.1|849.1|139
1699264500000|2023-11-06 09:55:00|851.6|850.6|853|852|853.5|852.5|851.6|850.6|219
1699264800000|2023-11-06 10:00:00|852.9|851.9|853.6|852.6|854.1|853.1|852.9|851.9|417
1699265100000|2023-11-06 10:05:00|853.4|852.4|855.4|854.4|855.4|854.4|853.3|852.3|305
1699265400000|2023-11-06 10:10:00|855.5|854.5|856.5|855.5|856.6|855.6|854.6|853.6|523
1699265700000|2023-11-06 10:15:00|856.6|855.6|855.9|854.9|856.9|855.9|855.9|854.9|468
1699266000000|2023-11-06 10:20:00|856|855|856.4|855.4|856.6|855.6|854.6|853.6|772
1699266300000|2023-11-06 10:25:00|856.6|855.6|857.8|856.8|858.1|857.1|856|855|778
1699266600000|2023-11-06 10:30:00|857.9|856.9|857.3|856.3|857.9|856.9|856.4|855.4|515
1699266900000|2023-11-06 10:35:00|857.4|856.4|856.9|855.9|857.6|856.6|856.1|855.1|338
1699267200000|2023-11-06 10:40:00|856.6|855.6|856.9|855.9|857|856|856.1|855.1|310
1699267500000|2023-11-06 10:45:00|857|856|856.4|855.4|857.1|856.1|856.3|855.3|118
1699267800000|2023-11-06 10:50:00|856.3|855.3|856.4|855.4|857.1|856.1|855.9|854.9|1030
1699268100000|2023-11-06 10:55:00|856.5|855.5|857.6|856.6|857.9|856.9|856.4|855.4|544
1699268400000|2023-11-06 11:00:00|857.5|856.5|858.4|857.4|858.6|857.6|857.1|856.1|291
1699268700000|2023-11-06 11:05:00|858.5|857.5|858.1|857.1|858.6|857.6|857.8|856.8|353
1699269000000|2023-11-06 11:10:00|858.3|857.3|858.9|857.9|859.6|858.6|858.1|857.1|512
1699269300000|2023-11-06 11:15:00|858.8|857.8|858.3|857.3|859.1|858.1|857.6|856.6|213
1699269600000|2023-11-06 11:20:00|858.4|857.4|858.6|857.6|858.9|857.9|858.1|857.1|214
1699269900000|2023-11-06 11:25:00|858.4|857.4|858|857|858.4|857.4|857.1|856.1|344
1699270200000|2023-11-06 11:30:00|858.1|857.1|857.6|856.6|858.4|857.4|857.6|856.6|154
1699270500000|2023-11-06 11:35:00|857.4|856.4|858.4|857.4|858.4|857.4|857.4|856.4|139
1699270800000|2023-11-06 11:40:00|858.1|857.1|857.9|856.9|858.5|857.5|857.6|856.6|216
1699271100000|2023-11-06 11:45:00|858|857|859.1|858.1|859.3|858.3|857.3|856.3|213
1699271400000|2023-11-06 11:50:00|859.4|858.4|858.1|857.1|859.6|858.6|858.1|857.1|311
1699271700000|2023-11-06 11:55:00|857.9|856.9|856.9|855.9|857.9|856.9|856.6|855.6|650
1699272000000|2023-11-06 12:00:00|856.5|855.5|857.4|856.4|857.6|856.6|856.5|855.5|242
1699272300000|2023-11-06 12:05:00|857.1|856.1|858.4|857.4|858.4|857.4|856.9|855.9|358
1699272600000|2023-11-06 12:10:00|858.3|857.3|857.9|856.9|858.6|857.6|857.6|856.6|463
1699272900000|2023-11-06 12:15:00|857.6|856.6|856.9|855.9|857.9|856.9|856.9|855.9|69
1699273200000|2023-11-06 12:20:00|857|856|857.5|856.5|857.5|856.5|856.9|855.9|46
1699273500000|2023-11-06 12:25:00|857.6|856.6|857.6|856.6|858.3|857.3|857.4|856.4|132
1699273800000|2023-11-06 12:30:00|857.8|856.8|857.5|856.5|858.3|857.3|857.1|856.1|119
1699274100000|2023-11-06 12:35:00|857.4|856.4|857.3|856.3|858.9|857.9|857.1|856.1|188
1699274400000|2023-11-06 12:40:00|857.1|856.1|857.3|856.3|858.4|857.4|857|856|66
1699274700000|2023-11-06 12:45:00|857.4|856.4|856.4|855.4|857.4|856.4|855.1|854.1|871
1699275000000|2023-11-06 12:50:00|856.5|855.5|855.4|854.4|856.9|855.9|855.4|854.4|741
1699275300000|2023-11-06 12:55:00|855.5|854.5|853.8|852.8|855.6|854.6|853.3|852.3|1206
1699275600000|2023-11-06 13:00:00|853.6|852.6|854.9|853.9|855.8|854.8|853.3|852.3|423
1699275900000|2023-11-06 13:05:00|854.6|853.6|856.6|855.6|856.8|855.8|854.5|853.5|272
1699276200000|2023-11-06 13:10:00|856.9|855.9|855.4|854.4|857|856|855.1|854.1|259
1699276500000|2023-11-06 13:15:00|855.5|854.5|852.9|851.9|855.6|854.6|852.9|851.9|704
1699276800000|2023-11-06 13:20:00|852.8|851.8|851.8|850.8|852.9|851.9|850.9|849.9|971
1699277100000|2023-11-06 13:25:00|851.6|850.6|851.1|850.1|852.1|851.1|850.6|849.6|496
1699277400000|2023-11-06 13:30:00|850.9|849.9|851.1|850.1|851.1|850.1|849.4|848.4|291
1699277700000|2023-11-06 13:35:00|851|850|851.6|850.6|851.6|850.6|850.4|849.4|290
1699278000000|2023-11-06 13:40:00|851.5|850.5|849.1|848.1|851.6|850.6|849.1|848.1|290
1699278300000|2023-11-06 13:45:00|849|848|849.5|848.5|849.8|848.8|848.9|847.9|199
1699278600000|2023-11-06 13:50:00|849.4|848.4|849.6|848.6|849.9|848.9|848.8|847.8|284
1699278900000|2023-11-06 13:55:00|849.8|848.8|849.6|848.6|849.9|848.9|848.1|847.1|241
1699279200000|2023-11-06 14:00:00|849.8|848.8|854.1|853.1|854.6|853.6|848.6|847.6|657
1699279500000|2023-11-06 14:05:00|854.4|853.4|851.6|850.6|854.9|853.9|851.3|850.3|343
1699279800000|2023-11-06 14:10:00|851.5|850.5|853.4|852.4|853.4|852.4|851.4|850.4|203
1699280100000|2023-11-06 14:15:00|853.5|852.5|854.6|853.6|854.9|853.9|852.9|851.9|339
1699280400000|2023-11-06 14:20:00|854.8|853.8|853.9|852.9|855.1|854.1|853.9|852.9|241
1699280700000|2023-11-06 14:25:00|853.6|852.6|855.8|854.8|855.9|854.9|853.4|852.4|638
1699281000000|2023-11-06 14:30:00|855.6|854.6|855.4|854.4|856.1|855.1|852.9|851.9|363
1699281300000|2023-11-06 14:35:00|855.5|854.5|854.6|853.6|856|855|853.9|852.9|202
1699281600000|2023-11-06 14:40:00|854.4|853.4|856|855|856|855|854.1|853.1|237
1699281900000|2023-11-06 14:45:00|856.1|855.1|855.1|854.1|856.8|855.8|854.4|853.4|303
1699282200000|2023-11-06 14:50:00|855.3|854.3|855.6|854.6|855.9|854.9|854.1|853.1|261
1699282500000|2023-11-06 14:55:00|855.5|854.5|857.4|856.4|857.4|856.4|854.9|853.9|824
1699282800000|2023-11-06 15:00:00|857.3|856.3|858|857|859.4|858.4|857.3|856.3|796
1699283100000|2023-11-06 15:05:00|857.6|856.6|855.4|854.4|857.8|856.8|854.9|853.9|450
1699283400000|2023-11-06 15:10:00|855.1|854.1|856.3|855.3|856.6|855.6|854.9|853.9|190
1699283700000|2023-11-06 15:15:00|856.4|855.4|857.3|856.3|857.6|856.6|856|855|567
1699284000000|2023-11-06 15:20:00|857.4|856.4|857.9|856.9|858.4|857.4|856.4|855.4|425
1699284300000|2023-11-06 15:25:00|858.1|857.1|859.1|858.1|859.8|858.8|857.4|856.4|380
1699284600000|2023-11-06 15:30:00|859.4|858.4|860.3|859.3|860.6|859.6|858.6|857.6|988
1699284900000|2023-11-06 15:35:00|860.4|859.4|859.4|858.4|860.4|859.4|858.6|857.6|413
1699285200000|2023-11-06 15:40:00|859.5|858.5|857.9|856.9|859.6|858.6|857|856|1167
1699285500000|2023-11-06 15:45:00|857.6|856.6|856.4|855.4|857.9|856.9|856.4|855.4|375
1699285800000|2023-11-06 15:50:00|856.1|855.1|856.4|855.4|856.9|855.9|855.4|854.4|1057
1699286100000|2023-11-06 15:55:00|856.5|855.5|855|854|856.6|855.6|854.4|853.4|1421
1699286400000|2023-11-06 16:00:00|854.9|853.9|854.8|853.8|855.5|854.5|853.8|852.8|515
1699286700000|2023-11-06 16:05:00|854.6|853.6|853.9|852.9|855.4|854.4|853.5|852.5|412
1699287000000|2023-11-06 16:10:00|854|853|852.5|851.5|854.8|853.8|851.4|850.4|479
1699287300000|2023-11-06 16:15:00|852.6|851.6|851.9|850.9|852.6|851.6|851.1|850.1|1912
1699287600000|2023-11-06 16:20:00|851.8|850.8|850.3|849.3|851.9|850.9|850.1|849.1|586
1699287900000|2023-11-06 16:25:00|850.1|849.1|852.4|851.4|853.9|852.9|849.9|848.9|2217
1699288200000|2023-11-06 16:30:00|852.1|851.1|853.9|852.9|854|853|850.9|849.9|700
1699288500000|2023-11-06 16:35:00|853.5|852.5|854.6|853.6|854.8|853.8|853.3|852.3|497
1699288800000|2023-11-06 16:40:00|854.5|853.5|853.9|852.9|854.9|853.9|853.6|852.6|240
1699289100000|2023-11-06 16:45:00|854|853|854.8|853.8|855.4|854.4|854|853|182
1699289400000|2023-11-06 16:50:00|854.9|853.9|855.6|854.6|855.9|854.9|854.6|853.6|147
1699289700000|2023-11-06 16:55:00|856|855|857.3|856.3|857.5|856.5|855.9|854.9|659
1699290000000|2023-11-06 17:00:00|857.1|856.1|856.6|855.6|857.6|856.6|856.4|855.4|184
1699290300000|2023-11-06 17:05:00|856.4|855.4|856.4|855.4|857|856|856.1|855.1|190
1699290600000|2023-11-06 17:10:00|856.6|855.6|857|856|857.1|856.1|856.1|855.1|217
1699290900000|2023-11-06 17:15:00|856.9|855.9|858.1|857.1|858.4|857.4|856.9|855.9|535
1699291200000|2023-11-06 17:20:00|858.3|857.3|858.6|857.6|859.4|858.4|858.1|857.1|284
1699291500000|2023-11-06 17:25:00|858.5|857.5|858.5|857.5|858.5|857.5|857.6|856.6|120
1699291800000|2023-11-06 17:30:00|858.6|857.6|859.8|858.8|860|859|858.4|857.4|228
1699292100000|2023-11-06 17:35:00|859.9|858.9|859.6|858.6|859.9|858.9|859.3|858.3|158
1699292400000|2023-11-06 17:40:00|859.5|858.5|859.1|858.1|860|859|858.9|857.9|104
1699292700000|2023-11-06 17:45:00|859.3|858.3|859.3|858.3|859.4|858.4|858.9|857.9|99
1699293000000|2023-11-06 17:50:00|859.4|858.4|859.5|858.5|860.1|859.1|859.4|858.4|169
1699293300000|2023-11-06 17:55:00|859.6|858.6|859.8|858.8|860|859|859.6|858.6|54
1699293600000|2023-11-06 18:00:00|859.6|858.6|859.9|858.9|860.1|859.1|859.4|858.4|157
1699293900000|2023-11-06 18:05:00|859.8|858.8|859.5|858.5|859.9|858.9|859.1|858.1|117
1699294200000|2023-11-06 18:10:00|859.4|858.4|859.1|858.1|860.1|859.1|858.9|857.9|109
1699294500000|2023-11-06 18:15:00|859.3|858.3|858.6|857.6|859.3|858.3|857.9|856.9|302
1699294800000|2023-11-06 18:20:00|858.4|857.4|857.8|856.8|858.6|857.6|857.4|856.4|168
1699295100000|2023-11-06 18:25:00|857.6|856.6|856.6|855.6|857.6|856.6|856.4|855.4|140
1699295400000|2023-11-06 18:30:00|856.8|855.8|857.4|856.4|857.4|856.4|856.8|855.8|76
1699295700000|2023-11-06 18:35:00|857.1|856.1|855.1|854.1|857.6|856.6|855.1|854.1|224
1699296000000|2023-11-06 18:40:00|855.3|854.3|854.4|853.4|855.4|854.4|853.4|852.4|318
1699296300000|2023-11-06 18:45:00|854.3|853.3|856.3|855.3|856.6|855.6|854.3|853.3|246
1699296600000|2023-11-06 18:50:00|856.1|855.1|855.5|854.5|856.6|855.6|855|854|168
1699296900000|2023-11-06 18:55:00|855.4|854.4|856.6|855.6|856.9|855.9|855.4|854.4|117
1699297200000|2023-11-06 19:00:00|856.5|855.5|855.1|854.1|856.9|855.9|854.6|853.6|371
1699297500000|2023-11-06 19:05:00|855|854|854.8|853.8|855.3|854.3|854.4|853.4|214
1699297800000|2023-11-06 19:10:00|854.6|853.6|855.3|854.3|855.6|854.6|853.8|852.8|309
1699298100000|2023-11-06 19:15:00|855.1|854.1|854.6|853.6|855.9|854.9|854.4|853.4|186
1699298400000|2023-11-06 19:20:00|854.5|853.5|854.4|853.4|854.9|853.9|853.8|852.8|94
1699298700000|2023-11-06 19:25:00|854.5|853.5|854.4|853.4|854.6|853.6|852.8|851.8|503
1699299000000|2023-11-06 19:30:00|854.5|853.5|855.8|854.8|855.9|854.9|854|853|136
1699299300000|2023-11-06 19:35:00|855.9|854.9|856.1|855.1|856.3|855.3|855.8|854.8|198
1699299600000|2023-11-06 19:40:00|856|855|856.6|855.6|856.9|855.9|855.9|854.9|76
1699299900000|2023-11-06 19:45:00|856.5|855.5|857.1|856.1|857.1|856.1|856.4|855.4|211
1699300200000|2023-11-06 19:50:00|857|856|856.1|855.1|857|856|855.9|854.9|11
1699300500000|2023-11-06 19:55:00|856|855|856.9|855.9|856.9|855.9|855.9|854.9|109
1699300800000|2023-11-06 20:00:00|856.6|855.6|856.1|855.1|856.6|855.6|856.1|855.1|24
1699301100000|2023-11-06 20:05:00|856|855|855.6|854.6|856.1|855.1|855.6|854.6|28
1699301400000|2023-11-06 20:10:00|855.8|854.8|855.4|854.4|855.8|854.8|855.4|854.4|10
1699301700000|2023-11-06 20:15:00|855.6|854.6|855.6|854.6|855.8|854.8|855.4|854.4|14
1699302000000|2023-11-06 20:20:00|855.5|854.5|855.1|854.1|855.8|854.8|855.1|854.1|15
1699302300000|2023-11-06 20:25:00|855.3|854.3|855.1|854.1|855.5|854.5|855|854|47
1699302600000|2023-11-06 20:30:00|855.4|854.4|855.1|854.1|855.4|854.4|855|854|192
1699302900000|2023-11-06 20:35:00|855|854|855.1|854.1|855.3|854.3|854.9|853.9|16
1699303200000|2023-11-06 20:40:00|855.4|854.4|855|854|855.9|854.9|855|854|71
1699303500000|2023-11-06 20:45:00|854.9|853.9|854.8|853.8|855.1|854.1|854.6|853.6|19
1699303800000|2023-11-06 20:50:00|854.9|853.9|854.8|853.8|854.9|853.9|854.6|853.6|14
1699304100000|2023-11-06 20:55:00|854.9|853.9|854.8|853.8|854.9|853.9|854.6|853.6|76
1699304400000|2023-11-06 21:00:00|854.9|853.9|854.9|853.9|855|854|854.6|853.6|4
1699304700000|2023-11-06 21:05:00|854.6|853.6|855.1|854.1|855.4|854.4|854.6|853.6|163
1699305000000|2023-11-06 21:10:00|855.3|854.3|855.1|854.1|855.4|854.4|854.9|853.9|167
1699305300000|2023-11-06 21:15:00|855|854|855.1|854.1|855.3|854.3|854.9|853.9|7
1699305600000|2023-11-06 21:20:00|855.3|854.3|855.1|854.1|855.4|854.4|855.1|854.1|162
1699305900000|2023-11-06 21:25:00|855.3|854.3|855|854|855.3|854.3|854.9|853.9|10
1699306200000|2023-11-06 21:30:00|854.9|853.9|855.1|854.1|855.1|854.1|854.8|853.8|3
1699306500000|2023-11-06 21:35:00|855|854|855.4|854.4|855.4|854.4|855|854|19
1699306800000|2023-11-06 21:40:00|855.3|854.3|855.6|854.6|855.6|854.6|855.3|854.3|7
1699307100000|2023-11-06 21:45:00|855.5|854.5|855.3|854.3|855.5|854.5|855.3|854.3|7
1699307400000|2023-11-06 21:50:00|855.4|854.4|855.3|854.3|855.4|854.4|855.3|854.3|6
1699307700000|2023-11-06 21:55:00|855.1|854.1|855|854|855.3|854.3|855|854|29
1699308000000|2023-11-06 22:00:00|854.9|853.9|856.1|853.1|856.3|853.9|854.9|853.1|0
1699309500000|2023-11-06 22:25:00|||||||||1
1699309800000|2023-11-06 22:30:00|855|854|855|854|856.1|854|855|853.1|0
1699310100000|2023-11-06 22:35:00|854.9|853.9|854.9|853.9|856.1|853.9|854.9|853.1|0
1699310400000|2023-11-06 22:40:00|855|854|855|854|856.1|854|855|853.1|0
1699310700000|2023-11-06 22:45:00|856.1|853.1|856.1|853.1|856.1|853.1|856.1|853.1|0
1699311000000|2023-11-06 22:50:00|855|854|856.1|853.1|856.1|854|855|853.1|0
1699322400000|2023-11-07 02:00:00|850.6|849.6|849.4|848.4|850.8|849.8|849.3|848.3|183
1699322700000|2023-11-07 02:05:00|849.3|848.3|849.5|848.5|849.8|848.8|849|848|12
1699323000000|2023-11-07 02:10:00|849.6|848.6|850|849|850.3|849.3|849.5|848.5|41
1699323300000|2023-11-07 02:15:00|849.9|848.9|850.1|849.1|850.1|849.1|849.9|848.9|4
1699323600000|2023-11-07 02:20:00|849.9|848.9|849.9|848.9|850|849|849.9|848.9|1
1699323900000|2023-11-07 02:25:00|850|849|849.9|848.9|850|849|849.9|848.9|1
1699324200000|2023-11-07 02:30:00|850|849|850.4|849.4|850.5|849.5|849.9|848.9|8
1699324500000|2023-11-07 02:35:00|850.3|849.3|850|849|850.5|849.5|850|849|0
1699324800000|2023-11-07 02:40:00|849.5|848.5|849.3|848.3|849.5|848.5|848.9|847.9|53
1699325100000|2023-11-07 02:45:00|849.1|848.1|849.5|848.5|849.6|848.6|849.1|848.1|22
1699325400000|2023-11-07 02:50:00|849.4|848.4|850.3|849.3|850.4|849.4|849.4|848.4|14
1699325700000|2023-11-07 02:55:00|850.4|849.4|850.6|849.6|850.9|849.9|850.3|849.3|7
1699326000000|2023-11-07 03:00:00|850|849|850.5|849.5|850.8|849.8|850|849|20
1699326300000|2023-11-07 03:05:00|850.6|849.6|850.5|849.5|850.8|849.8|850.4|849.4|1
1699326600000|2023-11-07 03:10:00|850.3|849.3|849.6|848.6|850.3|849.3|849.5|848.5|11
1699326900000|2023-11-07 03:15:00|849.5|848.5|850.1|849.1|850.1|849.1|849.5|848.5|2
1699327200000|2023-11-07 03:20:00|849.3|848.3|848.6|847.6|849.4|848.4|848.5|847.5|59
1699327500000|2023-11-07 03:25:00|848.5|847.5|848.1|847.1|848.6|847.6|848|847|15
1699327800000|2023-11-07 03:30:00|848.4|847.4|847.9|846.9|848.6|847.6|847.5|846.5|59
1699328100000|2023-11-07 03:35:00|848|847|847.8|846.8|848.1|847.1|847.5|846.5|20
1699328400000|2023-11-07 03:40:00|847.6|846.6|847.9|846.9|847.9|846.9|847.6|846.6|21
1699328700000|2023-11-07 03:45:00|847.6|846.6|847.6|846.6|847.6|846.6|847.6|846.6|10
1699329000000|2023-11-07 03:50:00|847.8|846.8|847.9|846.9|848.1|847.1|847.6|846.6|23
1699329300000|2023-11-07 03:55:00|848|847|848.3|847.3|848.4|847.4|847.9|846.9|1
1699329600000|2023-11-07 04:00:00|848.1|847.1|848|847|848.3|847.3|847.9|846.9|1
1699329900000|2023-11-07 04:05:00|847.9|846.9|848.1|847.1|848.1|847.1|847.9|846.9|2
1699330200000|2023-11-07 04:10:00|848.4|847.4|848.4|847.4|848.4|847.4|848.4|847.4|7
1699330500000|2023-11-07 04:15:00|848.5|847.5|847.9|846.9|848.5|847.5|847.8|846.8|13
1699330800000|2023-11-07 04:20:00|848|847|848|847|848.1|847.1|848|847|0
1699331100000|2023-11-07 04:25:00|848.1|847.1|848|847|848.3|847.3|847.5|846.5|38
1699331400000|2023-11-07 04:30:00|847.8|846.8|847.4|846.4|848|847|847.4|846.4|0
1699331700000|2023-11-07 04:35:00|847.5|846.5|847.5|846.5|847.6|846.6|847.5|846.5|36
1699332300000|2023-11-07 04:45:00|847.4|846.4|847.3|846.3|847.4|846.4|847.3|846.3|2
1699332600000|2023-11-07 04:50:00|846.9|845.9|847.6|846.6|847.9|846.9|846.9|845.9|118
1699332900000|2023-11-07 04:55:00|847.5|846.5|847.5|846.5|847.6|846.6|847.5|846.5|2
1699333200000|2023-11-07 05:00:00|847.4|846.4|847.8|846.8|847.8|846.8|847.4|846.4|1
1699333500000|2023-11-07 05:05:00|847.9|846.9|847.8|846.8|848.4|847.4|847.5|846.5|50
1699333800000|2023-11-07 05:10:00|847.9|846.9|847.8|846.8|847.9|846.9|847.8|846.8|2
1699334100000|2023-11-07 05:15:00|847.6|846.6|848.4|847.4|848.5|847.5|847.6|846.6|12
1699334400000|2023-11-07 05:20:00|847.8|846.8|847.8|846.8|848|847|847.8|846.8|6
1699335000000|2023-11-07 05:30:00|847.9|846.9|847.1|846.1|847.9|846.9|846.8|845.8|23
1699335300000|2023-11-07 05:35:00|847.3|846.3|847.6|846.6|847.8|846.8|847.1|846.1|5
1699335600000|2023-11-07 05:40:00|847.3|846.3|847.8|846.8|848|847|847.1|846.1|21
1699335900000|2023-11-07 05:45:00|847.6|846.6|847.5|846.5|847.6|846.6|846.8|845.8|53
1699336200000|2023-11-07 05:50:00|847.8|846.8|848.3|847.3|848.5|847.5|847.5|846.5|6
1699336500000|2023-11-07 05:55:00|848.1|847.1|848.5|847.5|848.5|847.5|848.1|847.1|1
1699336800000|2023-11-07 06:00:00|848.3|847.3|847.9|846.9|848.5|847.5|847.9|846.9|3
1699337100000|2023-11-07 06:05:00|848|847|847.8|846.8|848.3|847.3|847.6|846.6|26
1699337400000|2023-11-07 06:10:00|847.6|846.6|847.4|846.4|847.8|846.8|847.3|846.3|36
1699337700000|2023-11-07 06:15:00|847.5|846.5|847.1|846.1|847.6|846.6|847.1|846.1|35
1699338000000|2023-11-07 06:20:00|847.5|846.5|847.8|846.8|847.9|846.9|847.4|846.4|9
1699338300000|2023-11-07 06:25:00|847.6|846.6|848|847|848.1|847.1|847.6|846.6|1
1699338600000|2023-11-07 06:30:00|847.9|846.9|847.8|846.8|847.9|846.9|847.6|846.6|55
1699338900000|2023-11-07 06:35:00|847.3|846.3|843.9|842.9|847.3|846.3|843.4|842.4|130
1699339200000|2023-11-07 06:40:00|843.8|842.8|843.6|842.6|844.4|843.4|843.5|842.5|58
1699339500000|2023-11-07 06:45:00|843.3|842.3|843.1|842.1|843.9|842.9|842.8|841.8|122
1699339800000|2023-11-07 06:50:00|843|842|843.3|842.3|843.6|842.6|842.4|841.4|21
1699340100000|2023-11-07 06:55:00|843.4|842.4|843.4|842.4|843.6|842.6|842.8|841.8|324
1699340400000|2023-11-07 07:00:00|843.6|842.6|843.5|842.5|844.1|843.1|842.6|841.6|153
1699340700000|2023-11-07 07:05:00|843.6|842.6|843.8|842.8|844.5|843.5|842.9|841.9|255
1699341000000|2023-11-07 07:10:00|843.9|842.9|844.5|843.5|844.6|843.6|843.8|842.8|51
1699341300000|2023-11-07 07:15:00|844.6|843.6|844.4|843.4|844.8|843.8|843.9|842.9|306
1699341600000|2023-11-07 07:20:00|844.3|843.3|844.4|843.4|844.5|843.5|843.9|842.9|120
1699341900000|2023-11-07 07:25:00|844.5|843.5|844.1|843.1|844.8|843.8|843.9|842.9|146
1699342200000|2023-11-07 07:30:00|844.3|843.3|845.3|844.3|845.4|844.4|843.6|842.6|199
1699342500000|2023-11-07 07:35:00|845.1|844.1|844|843|845.4|844.4|843.9|842.9|86
1699342800000|2023-11-07 07:40:00|843.9|842.9|844.6|843.6|845.1|844.1|843.6|842.6|223
1699343100000|2023-11-07 07:45:00|844.4|843.4|844.1|843.1|844.8|843.8|843.6|842.6|302
1699343400000|2023-11-07 07:50:00|844.3|843.3|845.3|844.3|845.6|844.6|844.1|843.1|642
1699343700000|2023-11-07 07:55:00|845.1|844.1|843.8|842.8|845.5|844.5|843.8|842.8|141
1699344000000|2023-11-07 08:00:00|843.9|842.9|840.1|839.1|843.9|842.9|840|839|697
1699344300000|2023-11-07 08:05:00|840.4|839.4|839.8|838.8|840.4|839.4|839.4|838.4|574
1699344600000|2023-11-07 08:10:00|839.6|838.6|841|840|841.1|840.1|839.4|838.4|339
1699344900000|2023-11-07 08:15:00|840.9|839.9|840.4|839.4|840.9|839.9|839.4|838.4|517
1699345200000|2023-11-07 08:20:00|840.3|839.3|837.4|836.4|840.3|839.3|837.4|836.4|1006
1699345500000|2023-11-07 08:25:00|837.5|836.5|835.1|834.1|837.9|836.9|834.8|833.8|2053
1699345800000|2023-11-07 08:30:00|834.9|833.9|836.4|835.4|836.9|835.9|834.4|833.4|1783
1699346100000|2023-11-07 08:35:00|836.3|835.3|836.5|835.5|837.1|836.1|834.5|833.5|726
1699346400000|2023-11-07 08:40:00|836.4|835.4|835.1|834.1|836.6|835.6|835|834|631
1699346700000|2023-11-07 08:45:00|835.4|834.4|832.3|831.3|835.4|834.4|832|831|1058
1699347000000|2023-11-07 08:50:00|832.1|831.1|832.6|831.6|833.5|832.5|832|831|250
1699347300000|2023-11-07 08:55:00|832.9|831.9|832.9|831.9|834.3|833.3|832.6|831.6|957
1699347600000|2023-11-07 09:00:00|833.1|832.1|833.5|832.5|833.6|832.6|831|830|480
1699347900000|2023-11-07 09:05:00|832.9|831.9|832|831|833.5|832.5|831.6|830.6|810
1699348200000|2023-11-07 09:10:00|832.1|831.1|833.6|832.6|833.6|832.6|831.9|830.9|507
1699348500000|2023-11-07 09:15:00|833.4|832.4|831.9|830.9|833.6|832.6|831.6|830.6|674
1699348800000|2023-11-07 09:20:00|831.8|830.8|832.1|831.1|832.1|831.1|830.9|829.9|590
1699349100000|2023-11-07 09:25:00|832.4|831.4|832.1|831.1|832.5|831.5|831.4|830.4|203
1699349400000|2023-11-07 09:30:00|831.9|830.9|831.4|830.4|832.1|831.1|830.6|829.6|428
1699349700000|2023-11-07 09:35:00|831.3|830.3|830.8|829.8|831.4|830.4|830.6|829.6|117
1699350000000|2023-11-07 09:40:00|830.9|829.9|829.6|828.6|831.6|830.6|829.6|828.6|663
1699350300000|2023-11-07 09:45:00|829.8|828.8|831|830|831.6|830.6|829.6|828.6|557
1699350600000|2023-11-07 09:50:00|831.1|830.1|832.9|831.9|833.9|832.9|830.1|829.1|698
1699350900000|2023-11-07 09:55:00|832.8|831.8|830.4|829.4|832.8|831.8|830.3|829.3|419
1699351200000|2023-11-07 10:00:00|830.1|829.1|831.3|830.3|831.4|830.4|829.4|828.4|236
1699351500000|2023-11-07 10:05:00|831.1|830.1|829.9|828.9|831.6|830.6|829.9|828.9|240
1699351800000|2023-11-07 10:10:00|830.1|829.1|829.4|828.4|830.5|829.5|829.1|828.1|1206
1699352100000|2023-11-07 10:15:00|829.3|828.3|829.6|828.6|830.1|829.1|828.4|827.4|713
1699352400000|2023-11-07 10:20:00|829.8|828.8|829.5|828.5|829.9|828.9|828.6|827.6|642
1699352700000|2023-11-07 10:25:00|829.4|828.4|828.9|827.9|829.9|828.9|828.4|827.4|368
1699353000000|2023-11-07 10:30:00|828.8|827.8|829.5|828.5|829.8|828.8|828.6|827.6|672
1699353300000|2023-11-07 10:35:00|829.9|828.9|831.1|830.1|831.6|830.6|829.5|828.5|310
1699353600000|2023-11-07 10:40:00|831.3|830.3|832.3|831.3|832.4|831.4|831|830|366
1699353900000|2023-11-07 10:45:00|832.1|831.1|832.4|831.4|832.9|831.9|831.8|830.8|376
1699354200000|2023-11-07 10:50:00|832.3|831.3|832.1|831.1|832.6|831.6|831.6|830.6|315
1699354500000|2023-11-07 10:55:00|832|831|831.4|830.4|832.1|831.1|830.5|829.5|388
1699354800000|2023-11-07 11:00:00|831.3|830.3|829.4|828.4|831.9|830.9|829.4|828.4|365
1699355100000|2023-11-07 11:05:00|829.1|828.1|829.9|828.9|830|829|828.8|827.8|922
1699355400000|2023-11-07 11:10:00|829.8|828.8|829.6|828.6|830.1|829.1|829.4|828.4|483
1699355700000|2023-11-07 11:15:00|829.4|828.4|829.4|828.4|829.6|828.6|828.8|827.8|322
1699356000000|2023-11-07 11:20:00|829.5|828.5|830.5|829.5|831.1|830.1|829.5|828.5|173
1699356300000|2023-11-07 11:25:00|830.6|829.6|831.1|830.1|831.1|830.1|830|829|154
1699356600000|2023-11-07 11:30:00|830.9|829.9|830.1|829.1|830.9|829.9|829.6|828.6|334
1699356900000|2023-11-07 11:35:00|830|829|830.8|829.8|831.4|830.4|830|829|519
1699357200000|2023-11-07 11:40:00|830.6|829.6|831.3|830.3|831.6|830.6|829.9|828.9|914
1699357500000|2023-11-07 11:45:00|831.1|830.1|831.1|830.1|831.5|830.5|830.6|829.6|293
1699357800000|2023-11-07 11:50:00|830.9|829.9|830|829|830.9|829.9|829.3|828.3|269
1699358100000|2023-11-07 11:55:00|829.9|828.9|831.3|830.3|831.3|830.3|829.4|828.4|364
1699358400000|2023-11-07 12:00:00|831.1|830.1|831.4|830.4|831.9|830.9|830.4|829.4|303
1699358700000|2023-11-07 12:05:00|831.6|830.6|832.3|831.3|832.4|831.4|831.1|830.1|522
1699359000000|2023-11-07 12:10:00|832.1|831.1|833|832|833.4|832.4|832|831|362
1699359300000|2023-11-07 12:15:00|832.9|831.9|832.3|831.3|833.5|832.5|832.3|831.3|171
1699359600000|2023-11-07 12:20:00|832.4|831.4|832|831|832.4|831.4|831.8|830.8|362
1699359900000|2023-11-07 12:25:00|831.9|830.9|832.5|831.5|832.6|831.6|831.9|830.9|410
1699360200000|2023-11-07 12:30:00|832.4|831.4|832.4|831.4|832.6|831.6|831.8|830.8|117
1699360500000|2023-11-07 12:35:00|832.5|831.5|832.4|831.4|833.3|832.3|832|831|533
1699360800000|2023-11-07 12:40:00|832.5|831.5|833.6|832.6|833.6|832.6|832.3|831.3|142
1699361100000|2023-11-07 12:45:00|833.8|832.8|834.1|833.1|835.1|834.1|833.6|832.6|760
1699361400000|2023-11-07 12:50:00|834|833|833.9|832.9|834.6|833.6|833.4|832.4|176
1699361700000|2023-11-07 12:55:00|834.1|833.1|833.4|832.4|834.5|833.5|833.4|832.4|252
1699362000000|2023-11-07 13:00:00|833.5|832.5|834.1|833.1|834.4|833.4|831.1|830.1|509
1699362300000|2023-11-07 13:05:00|834.3|833.3|833.4|832.4|834.9|833.9|833.1|832.1|349
1699362600000|2023-11-07 13:10:00|833.1|832.1|834.4|833.4|834.4|833.4|832.4|831.4|633
1699362900000|2023-11-07 13:15:00|834.1|833.1|833.3|832.3|834.4|833.4|832.8|831.8|332
1699363200000|2023-11-07 13:20:00|833.4|832.4|833.6|832.6|834.3|833.3|833.1|832.1|325
1699363500000|2023-11-07 13:25:00|833.8|832.8|834.4|833.4|835|834|832.4|831.4|598
1699363800000|2023-11-07 13:30:00|834.3|833.3|833.6|832.6|834.9|833.9|832.8|831.8|589
1699364100000|2023-11-07 13:35:00|833.9|832.9|834.3|833.3|834.9|833.9|833.6|832.6|299
1699364400000|2023-11-07 13:40:00|834.4|833.4|835.5|834.5|836.1|835.1|834.1|833.1|213
1699364700000|2023-11-07 13:45:00|835.6|834.6|836.3|835.3|836.6|835.6|835.4|834.4|910
1699365000000|2023-11-07 13:50:00|836.1|835.1|837|836|837.9|836.9|836.1|835.1|1907
1699365300000|2023-11-07 13:55:00|836.9|835.9|837.4|836.4|837.5|836.5|836.3|835.3|523
1699365600000|2023-11-07 14:00:00|837.5|836.5|836.9|835.9|837.9|836.9|835.8|834.8|301
1699365900000|2023-11-07 14:05:00|836.8|835.8|836.1|835.1|837.3|836.3|833.9|832.9|691
1699366200000|2023-11-07 14:10:00|836|835|834.9|833.9|836.4|835.4|834.1|833.1|929
1699366500000|2023-11-07 14:15:00|834.8|833.8|834|833|835|834|833.6|832.6|480
1699366800000|2023-11-07 14:20:00|834.1|833.1|834.4|833.4|835|834|833.3|832.3|280
1699367100000|2023-11-07 14:25:00|834.5|833.5|833.3|832.3|834.8|833.8|832.9|831.9|258
1699367400000|2023-11-07 14:30:00|833.1|832.1|831.6|830.6|833.6|832.6|831.6|830.6|816
1699367700000|2023-11-07 14:35:00|831.8|830.8|832.4|831.4|833.4|832.4|831.4|830.4|346
1699368000000|2023-11-07 14:40:00|832.3|831.3|830.4|829.4|832.4|831.4|829.8|828.8|859
1699368300000|2023-11-07 14:45:00|830.3|829.3|828.9|827.9|831|830|828.9|827.9|717
1699368600000|2023-11-07 14:50:00|828.6|827.6|828|827|828.6|827.6|827.4|826.4|828
1699368900000|2023-11-07 14:55:00|828.1|827.1|824.9|823.9|828.1|827.1|824.9|823.9|1121
1699369200000|2023-11-07 15:00:00|824.6|823.6|825|824|825.4|824.4|823.4|822.4|803
1699369500000|2023-11-07 15:05:00|824.9|823.9|825.4|824.4|825.6|824.6|823.9|822.9|830
1699369800000|2023-11-07 15:10:00|825.5|824.5|825.8|824.8|826.8|825.8|825.4|824.4|798
1699370100000|2023-11-07 15:15:00|825.9|824.9|825|824|825.9|824.9|824.4|823.4|2266
1699370400000|2023-11-07 15:20:00|825.1|824.1|824.4|823.4|825.4|824.4|823.6|822.6|851
1699370700000|2023-11-07 15:25:00|824.6|823.6|825.3|824.3|827|826|824.1|823.1|877
1699371000000|2023-11-07 15:30:00|825.1|824.1|825.6|824.6|826.3|825.3|824.9|823.9|606
1699371300000|2023-11-07 15:35:00|825.5|824.5|826.6|825.6|827.1|826.1|825|824|995
1699371600000|2023-11-07 15:40:00|826.5|825.5|826.6|825.6|826.8|825.8|825.1|824.1|477
1699371900000|2023-11-07 15:45:00|826.9|825.9|826.9|825.9|828.1|827.1|826.6|825.6|458
1699372200000|2023-11-07 15:50:00|827|826|824.4|823.4|827.6|826.6|824.4|823.4|1088
1699372500000|2023-11-07 15:55:00|824.6|823.6|825.1|824.1|825.4|824.4|824|823|270
1699372800000|2023-11-07 16:00:00|825.3|824.3|826.6|825.6|828.1|827.1|825|824|1003
1699373100000|2023-11-07 16:05:00|826.5|825.5|824.4|823.4|826.6|825.6|824.4|823.4|599
1699373400000|2023-11-07 16:10:00|824.1|823.1|825.1|824.1|825.1|824.1|823.9|822.9|1112
1699373700000|2023-11-07 16:15:00|825|824|823.4|822.4|825.1|824.1|823.4|822.4|1816
1699374000000|2023-11-07 16:20:00|823.6|822.6|823|822|824.1|823.1|822.9|821.9|2986
1699374300000|2023-11-07 16:25:00|823.1|822.1|823.6|822.6|824.4|823.4|821.9|820.9|4177
1699374600000|2023-11-07 16:30:00|823.8|822.8|824.1|823.1|825.6|824.6|823.6|822.6|1045
1699374900000|2023-11-07 16:35:00|824.3|823.3|823.6|822.6|824.6|823.6|823.4|822.4|401
1699375200000|2023-11-07 16:40:00|823.4|822.4|825.6|824.6|825.6|824.6|823.4|822.4|440
1699375500000|2023-11-07 16:45:00|825.8|824.8|825.4|824.4|826.1|825.1|825.3|824.3|786
1699375800000|2023-11-07 16:50:00|825.3|824.3|822.1|821.1|825.3|824.3|821.6|820.6|751
1699376100000|2023-11-07 16:55:00|822.3|821.3|821.5|820.5|822.6|821.6|821.1|820.1|328
1699376400000|2023-11-07 17:00:00|821.6|820.6|821|820|822.1|821.1|821|820|343
1699376700000|2023-11-07 17:05:00|821.1|820.1|819|818|821.1|820.1|818.9|817.9|1135
1699377000000|2023-11-07 17:10:00|819.1|818.1|819.4|818.4|819.9|818.9|818.9|817.9|367
1699377300000|2023-11-07 17:15:00|819.6|818.6|819.9|818.9|820.4|819.4|819.1|818.1|464
1699377600000|2023-11-07 17:20:00|820|819|820.6|819.6|821.1|820.1|819.8|818.8|838
1699377900000|2023-11-07 17:25:00|820.5|819.5|820.4|819.4|821.6|820.6|820.3|819.3|998
1699378200000|2023-11-07 17:30:00|820.5|819.5|820.4|819.4|821.5|820.5|820|819|348
1699378500000|2023-11-07 17:35:00|820.3|819.3|818.9|817.9|820.6|819.6|818.1|817.1|658
1699378800000|2023-11-07 17:40:00|818.6|817.6|818.4|817.4|819.4|818.4|818.4|817.4|148
1699379100000|2023-11-07 17:45:00|818.6|817.6|819.4|818.4|819.5|818.5|818.4|817.4|130
1699379400000|2023-11-07 17:50:00|819.3|818.3|818.4|817.4|819.5|818.5|817.9|816.9|161
1699379700000|2023-11-07 17:55:00|818.1|817.1|819.5|818.5|819.6|818.6|818|817|252
1699380000000|2023-11-07 18:00:00|819.6|818.6|818.1|817.1|819.8|818.8|818.1|817.1|308
1699380300000|2023-11-07 18:05:00|818.3|817.3|818.1|817.1|818.4|817.4|817.9|816.9|638
1699380600000|2023-11-07 18:10:00|817.9|816.9|819.1|818.1|819.4|818.4|817.9|816.9|111
1699380900000|2023-11-07 18:15:00|819.3|818.3|819.4|818.4|820.4|819.4|819.1|818.1|683
1699381200000|2023-11-07 18:20:00|819.5|818.5|820.9|819.9|820.9|819.9|819.4|818.4|291
1699381500000|2023-11-07 18:25:00|820.6|819.6|821.4|820.4|821.6|820.6|820.6|819.6|635
1699381800000|2023-11-07 18:30:00|821.3|820.3|821.4|820.4|821.9|820.9|821.3|820.3|53
1699382100000|2023-11-07 18:35:00|821.5|820.5|822.8|821.8|822.9|821.9|821.4|820.4|323
1699382400000|2023-11-07 18:40:00|822.6|821.6|822.4|821.4|823.4|822.4|822.1|821.1|303
1699382700000|2023-11-07 18:45:00|822.3|821.3|822.4|821.4|822.6|821.6|821.9|820.9|113
1699383000000|2023-11-07 18:50:00|822.6|821.6|821.9|820.9|822.9|821.9|821.4|820.4|360
1699383300000|2023-11-07 18:55:00|821.6|820.6|821.1|820.1|821.9|820.9|821.1|820.1|68
1699383600000|2023-11-07 19:00:00|821.3|820.3|821.9|820.9|822.1|821.1|821.1|820.1|934
1699383900000|2023-11-07 19:05:00|822|821|820.4|819.4|822.1|821.1|820.4|819.4|428
1699384200000|2023-11-07 19:10:00|820.3|819.3|821.1|820.1|821.6|820.6|819.6|818.6|1163
1699384500000|2023-11-07 19:15:00|821|820|821.1|820.1|821.6|820.6|820.6|819.6|620
1699384800000|2023-11-07 19:20:00|821.3|820.3|822.1|821.1|822.9|821.9|821.1|820.1|368
1699385100000|2023-11-07 19:25:00|822|821|819.4|818.4|822.4|821.4|819.4|818.4|969
1699385400000|2023-11-07 19:30:00|819.5|818.5|819|818|820.1|819.1|818.6|817.6|572
1699385700000|2023-11-07 19:35:00|818.9|817.9|819.6|818.6|819.6|818.6|818.4|817.4|163
1699386000000|2023-11-07 19:40:00|819.8|818.8|819.6|818.6|819.9|818.9|819.4|818.4|87
1699386300000|2023-11-07 19:45:00|819.8|818.8|820|819|820.1|819.1|819.4|818.4|30
1699386600000|2023-11-07 19:50:00|819.9|818.9|819.6|818.6|819.9|818.9|819.6|818.6|14
1699386900000|2023-11-07 19:55:00|819.8|818.8|819.4|818.4|819.9|818.9|819.4|818.4|22
1699387200000|2023-11-07 20:00:00|819.5|818.5|819.6|818.6|819.9|818.9|819.4|818.4|16
1699387500000|2023-11-07 20:05:00|819.5|818.5|818.9|817.9|819.6|818.6|818.9|817.9|44
1699387800000|2023-11-07 20:10:00|819|818|818.6|817.6|819.1|818.1|818.4|817.4|62
1699388100000|2023-11-07 20:15:00|818.4|817.4|818.1|817.1|818.5|817.5|817.9|816.9|190
1699388400000|2023-11-07 20:20:00|818.3|817.3|817.9|816.9|818.3|817.3|817.6|816.6|96
1699388700000|2023-11-07 20:25:00|818|817|818.3|817.3|818.4|817.4|817.9|816.9|52
1699389000000|2023-11-07 20:30:00|818.4|817.4|818.3|817.3|818.4|817.4|817.8|816.8|70
1699389300000|2023-11-07 20:35:00|818.1|817.1|817.9|816.9|818.3|817.3|817.9|816.9|32
1699389600000|2023-11-07 20:40:00|818|817|818.3|817.3|818.6|817.6|818|817|16
1699389900000|2023-11-07 20:45:00|818.1|817.1|818.8|817.8|818.8|817.8|818.1|817.1|28
1699390200000|2023-11-07 20:50:00|818.9|817.9|818.6|817.6|819.1|818.1|818.4|817.4|30
1699390500000|2023-11-07 20:55:00|818.8|817.8|818.4|817.4|818.9|817.9|818.1|817.1|178
1699390800000|2023-11-07 21:00:00|818.6|817.6|818.8|817.8|819|818|818.5|817.5|43
1699391100000|2023-11-07 21:05:00|818.9|817.9|818.6|817.6|819|818|818.6|817.6|7
1699391400000|2023-11-07 21:10:00|818.8|817.8|818.9|817.9|819.4|818.4|818.8|817.8|242
1699391700000|2023-11-07 21:15:00|819|818|819|818|819.1|818.1|818.6|817.6|23
1699392000000|2023-11-07 21:20:00|819.1|818.1|819|818|819.1|818.1|818.6|817.6|18
1699392300000|2023-11-07 21:25:00|818.9|817.9|819.3|818.3|819.3|818.3|818.9|817.9|25
1699392600000|2023-11-07 21:30:00|818.9|817.9|816.5|815.5|818.9|817.9|816.3|815.3|313
1699392900000|2023-11-07 21:35:00|816.6|815.6|815.5|814.5|816.6|815.6|815.1|814.1|308
1699393200000|2023-11-07 21:40:00|815.4|814.4|815|814|815.5|814.5|814.8|813.8|1048
1699393500000|2023-11-07 21:45:00|814.9|813.9|815.5|814.5|815.5|814.5|814.9|813.9|22
1699393800000|2023-11-07 21:50:00|815.6|814.6|815.4|814.4|815.9|814.9|815|814|72
1699394100000|2023-11-07 21:55:00|815.5|814.5|815.8|814.8|815.9|814.9|815.3|814.3|22
1699394700000|2023-11-07 22:05:00|818.6|815.6|818|815|819|816|818|815|0
1699395000000|2023-11-07 22:10:00|817.9|814.9|817.9|814.9|817.9|814.9|817.9|814.9|0
1699395300000|2023-11-07 22:15:00|817.8|814.8|817.8|814.8|817.8|814.8|817.8|814.8|0
1699395900000|2023-11-07 22:25:00|817.5|814.5|817.4|814.4|817.5|814.5|817.4|814.4|0
1699396500000|2023-11-07 22:35:00|817.3|814.3|817|814|817.3|814.3|816.9|813.9|0
1699396800000|2023-11-07 22:40:00|816.9|813.9|817|814|817|814|816.9|813.9|0
1699397100000|2023-11-07 22:45:00|816.9|813.9|816.9|813.9|817|814|816.9|813.9|0
1699397700000|2023-11-07 22:55:00|817|814|817.4|814.4|817.4|814.4|816.9|813.9|0
1699408800000|2023-11-08 02:00:00|817|816|817.6|816.6|817.6|816.6|816.9|815.9|33
1699409100000|2023-11-08 02:05:00|817.5|816.5|817.5|816.5|817.8|816.8|817.3|816.3|4
1699409400000|2023-11-08 02:10:00|817.4|816.4|818.8|817.8|819.1|818.1|817.1|816.1|15
1699409700000|2023-11-08 02:15:00|818.9|817.9|819.6|818.6|819.6|818.6|818.9|817.9|45
1699410000000|2023-11-08 02:20:00|819.4|818.4|820.4|819.4|820.4|819.4|819|818|17
1699410300000|2023-11-08 02:25:00|820.3|819.3|819.9|818.9|820.6|819.6|819.8|818.8|23
1699410600000|2023-11-08 02:30:00|819.8|818.8|819.8|818.8|820.6|819.6|819.8|818.8|21
1699410900000|2023-11-08 02:35:00|819.6|818.6|819.5|818.5|820|819|819.1|818.1|22
1699411200000|2023-11-08 02:40:00|819.8|818.8|819.1|818.1|819.8|818.8|818.8|817.8|7
1699411500000|2023-11-08 02:45:00|819.3|818.3|818.8|817.8|819.3|818.3|818.8|817.8|1
1699411800000|2023-11-08 02:50:00|818.5|817.5|818.5|817.5|818.8|817.8|818.3|817.3|7
1699412100000|2023-11-08 02:55:00|818.4|817.4|818.5|817.5|818.8|817.8|818.3|817.3|2
1699412400000|2023-11-08 03:00:00|818.4|817.4|817.4|816.4|818.5|817.5|817.1|816.1|18
1699412700000|2023-11-08 03:05:00|817.3|816.3|817|816|817.5|816.5|816.9|815.9|17
1699413000000|2023-11-08 03:10:00|816.9|815.9|816.8|815.8|816.9|815.9|816.6|815.6|6
1699413300000|2023-11-08 03:15:00|817|816|816.9|815.9|817.1|816.1|816.9|815.9|1
1699413600000|2023-11-08 03:20:00|816.8|815.8|817.5|816.5|817.5|816.5|816.8|815.8|21
1699413900000|2023-11-08 03:25:00|817.8|816.8|817.5|816.5|817.8|816.8|817.4|816.4|11
1699414200000|2023-11-08 03:30:00|817.4|816.4|817.4|816.4|817.4|816.4|817.4|816.4|2
1699414500000|2023-11-08 03:35:00|817|816|817.5|816.5|817.6|816.6|817|816|35
1699414800000|2023-11-08 03:40:00|||||||||1
1699415100000|2023-11-08 03:45:00|817.3|816.3|817.3|816.3|817.3|816.3|817.3|816.3|5
1699415400000|2023-11-08 03:50:00|817|816|817|816|817|816|817|816|0
1699415700000|2023-11-08 03:55:00|||||||||1
1699416000000|2023-11-08 04:00:00|817.3|816.3|817|816|817.3|816.3|817|816|6
1699416300000|2023-11-08 04:05:00|816.8|815.8|816.8|815.8|816.9|815.9|816.8|815.8|2
1699416600000|2023-11-08 04:10:00|||||||||6
1699416900000|2023-11-08 04:15:00|816.6|815.6|816|815|816.6|815.6|816|815|18
1699417200000|2023-11-08 04:20:00|816.1|815.1|816.1|815.1|816.3|815.3|816|815|0
1699417500000|2023-11-08 04:25:00|816|815|816.4|815.4|816.4|815.4|815.9|814.9|9
1699417800000|2023-11-08 04:30:00|816.3|815.3|816|815|816.4|815.4|816|815|11
1699418100000|2023-11-08 04:35:00|816.1|815.1|816|815|816.1|815.1|816|815|0
1699418400000|2023-11-08 04:40:00|816.4|815.4|816.3|815.3|816.4|815.4|816.1|815.1|2
1699418700000|2023-11-08 04:45:00|816.1|815.1|816|815|816.3|815.3|816|815|1
1699419000000|2023-11-08 04:50:00|815.9|814.9|816|815|816.1|815.1|815.9|814.9|1
1699419300000|2023-11-08 04:55:00|816.1|815.1|816|815|816.1|815.1|815.9|814.9|3
1699419600000|2023-11-08 05:00:00|816.1|815.1|816|815|816.1|815.1|816|815|5
1699419900000|2023-11-08 05:05:00|815.9|814.9|816|815|816|815|815.9|814.9|4
1699420200000|2023-11-08 05:10:00|815.9|814.9|816|815|816|815|815.8|814.8|7
1699420500000|2023-11-08 05:15:00|815.9|814.9|815.9|814.9|816|815|815.9|814.9|1
1699420800000|2023-11-08 05:20:00|815.8|814.8|815|814|815.8|814.8|815|814|18
1699421100000|2023-11-08 05:25:00|814.9|813.9|814.5|813.5|815|814|814.4|813.4|2
1699421400000|2023-11-08 05:30:00|814.6|813.6|814.9|813.9|814.9|813.9|814.4|813.4|72
1699421700000|2023-11-08 05:35:00|815|814|815|814|815.1|814.1|814.8|813.8|14
1699422000000|2023-11-08 05:40:00|814.9|813.9|814.8|813.8|815|814|814.5|813.5|2
1699422300000|2023-11-08 05:45:00|814.6|813.6|814.5|813.5|814.8|813.8|814.5|813.5|2
1699422600000|2023-11-08 05:50:00|814.6|813.6|814.3|813.3|814.8|813.8|814.3|813.3|2
1699422900000|2023-11-08 05:55:00|814.1|813.1|815.8|814.8|816.3|815.3|814.1|813.1|174
1699423200000|2023-11-08 06:00:00|815.9|814.9|816.6|815.6|816.6|815.6|815.6|814.6|26
1699423500000|2023-11-08 06:05:00|816.9|815.9|816.6|815.6|816.9|815.9|816.6|815.6|64
1699423800000|2023-11-08 06:10:00|817.3|816.3|817.8|816.8|818|817|817.1|816.1|128
1699424100000|2023-11-08 06:15:00|817.3|816.3|817.9|816.9|818.3|817.3|816.8|815.8|86
1699424400000|2023-11-08 06:20:00|818.1|817.1|819.6|818.6|820.4|819.4|818.1|817.1|218
1699424700000|2023-11-08 06:25:00|818.9|817.9|818.1|817.1|818.9|817.9|817.4|816.4|44
1699425000000|2023-11-08 06:30:00|818.3|817.3|819.8|818.8|819.9|818.9|818.3|817.3|39
1699425300000|2023-11-08 06:35:00|819.9|818.9|821.6|820.6|821.9|820.9|819.8|818.8|58
1699425600000|2023-11-08 06:40:00|821.8|820.8|821.6|820.6|822|821|821.4|820.4|131
1699425900000|2023-11-08 06:45:00|821.8|820.8|821.9|820.9|822.1|821.1|821.6|820.6|32
1699426200000|2023-11-08 06:50:00|821.8|820.8|817.8|816.8|822|821|817.5|816.5|516
1699426500000|2023-11-08 06:55:00|817.6|816.6|818.4|817.4|818.5|817.5|817.6|816.6|30
1699426800000|2023-11-08 07:00:00|818.1|817.1|818|817|818.9|817.9|817.1|816.1|67
1699427100000|2023-11-08 07:05:00|817.9|816.9|817.5|816.5|818|817|817.4|816.4|18
1699427400000|2023-11-08 07:10:00|817.4|816.4|816.8|815.8|817.5|816.5|816.5|815.5|16
1699427700000|2023-11-08 07:15:00|816.9|815.9|817.5|816.5|817.5|816.5|816.5|815.5|219
1699428000000|2023-11-08 07:20:00|817.4|816.4|817.3|816.3|817.5|816.5|817.1|816.1|45
1699428300000|2023-11-08 07:25:00|817.1|816.1|815.8|814.8|817.5|816.5|815.3|814.3|231
1699428600000|2023-11-08 07:30:00|815.9|814.9|816.5|815.5|816.9|815.9|815.4|814.4|234
1699428900000|2023-11-08 07:35:00|816.6|815.6|816.5|815.5|816.6|815.6|815.6|814.6|253
1699429200000|2023-11-08 07:40:00|816.3|815.3|818.3|817.3|818.4|817.4|815.8|814.8|122
1699429500000|2023-11-08 07:45:00|818.1|817.1|817.5|816.5|818.4|817.4|817|816|107
1699429800000|2023-11-08 07:50:00|817.3|816.3|816.9|815.9|817.5|816.5|816.4|815.4|101
1699430100000|2023-11-08 07:55:00|817|816|816.5|815.5|817.4|816.4|816.3|815.3|234
1699430400000|2023-11-08 08:00:00|816.4|815.4|813.4|812.4|816.5|815.5|813.4|812.4|1330
1699430700000|2023-11-08 08:05:00|813.6|812.6|814.5|813.5|814.9|813.9|813.6|812.6|689
1699431000000|2023-11-08 08:10:00|814.6|813.6|814.1|813.1|815.1|814.1|814|813|278
1699431300000|2023-11-08 08:15:00|814|813|813.3|812.3|814.1|813.1|813.1|812.1|880
1699431600000|2023-11-08 08:20:00|813.4|812.4|813.1|812.1|814.4|813.4|812.9|811.9|698
1699431900000|2023-11-08 08:25:00|812.9|811.9|811.6|810.6|813.4|812.4|810.9|809.9|2260
1699432200000|2023-11-08 08:30:00|811.5|810.5|815.8|814.8|815.9|814.9|811.5|810.5|2200
1699432500000|2023-11-08 08:35:00|815.6|814.6|814.6|813.6|816.6|815.6|814.6|813.6|396
1699432800000|2023-11-08 08:40:00|814.4|813.4|815.6|814.6|815.6|814.6|814.4|813.4|127
1699433100000|2023-11-08 08:45:00|815.9|814.9|815.8|814.8|816.1|815.1|815.1|814.1|507
1699433400000|2023-11-08 08:50:00|815.9|814.9|815.9|814.9|817.6|816.6|815.9|814.9|1309
1699433700000|2023-11-08 08:55:00|815.6|814.6|817.3|816.3|818.4|817.4|815.4|814.4|700
1699434000000|2023-11-08 09:00:00|817.4|816.4|818.4|817.4|818.6|817.6|815.6|814.6|1451
1699434300000|2023-11-08 09:05:00|818.6|817.6|816.9|815.9|818.9|817.9|816.9|815.9|854
1699434600000|2023-11-08 09:10:00|816.6|815.6|816.8|815.8|817|816|816.1|815.1|436
1699434900000|2023-11-08 09:15:00|816.9|815.9|816.4|815.4|817.1|816.1|816.4|815.4|285
1699435200000|2023-11-08 09:20:00|816.5|815.5|818.1|817.1|818.1|817.1|815.9|814.9|360
1699435500000|2023-11-08 09:25:00|817.9|816.9|818.1|817.1|818.4|817.4|817.1|816.1|231
1699435800000|2023-11-08 09:30:00|817.9|816.9|819.1|818.1|819.4|818.4|817.9|816.9|444
1699436100000|2023-11-08 09:35:00|819.3|818.3|819.1|818.1|819.4|818.4|818.4|817.4|778
1699436400000|2023-11-08 09:40:00|819|818|818.5|817.5|819.6|818.6|818.4|817.4|531
1699436700000|2023-11-08 09:45:00|818.4|817.4|818.4|817.4|818.6|817.6|817.6|816.6|93
1699437000000|2023-11-08 09:50:00|818.6|817.6|818.6|817.6|818.9|817.9|817.9|816.9|275
1699437300000|2023-11-08 09:55:00|818.8|817.8|816.1|815.1|818.8|817.8|815.6|814.6|915
1699437600000|2023-11-08 10:00:00|816|815|813.5|812.5|816|815|813.4|812.4|382
1699437900000|2023-11-08 10:05:00|813.4|812.4|811.5|810.5|813.4|812.4|811.4|810.4|234
1699438200000|2023-11-08 10:10:00|811.6|810.6|808.6|807.6|811.9|810.9|808.6|807.6|766
1699438500000|2023-11-08 10:15:00|808.8|807.8|808.4|807.4|809.6|808.6|808.1|807.1|492
1699438800000|2023-11-08 10:20:00|808.6|807.6|808.4|807.4|809|808|807.6|806.6|1545
1699439100000|2023-11-08 10:25:00|808.5|807.5|808.6|807.6|809|808|807.9|806.9|573
1699439400000|2023-11-08 10:30:00|808.4|807.4|810.3|809.3|810.3|809.3|808.4|807.4|855
1699439700000|2023-11-08 10:35:00|810.4|809.4|809.9|808.9|811.1|810.1|809.8|808.8|621
1699440000000|2023-11-08 10:40:00|809.6|808.6|810.6|809.6|811.1|810.1|809.6|808.6|193
1699440300000|2023-11-08 10:45:00|810.4|809.4|811.1|810.1|811.9|810.9|810.4|809.4|397
1699440600000|2023-11-08 10:50:00|811.4|810.4|809.9|808.9|811.4|810.4|809.6|808.6|530
1699440900000|2023-11-08 10:55:00|810.1|809.1|809.9|808.9|810.8|809.8|809.6|808.6|85
1699441200000|2023-11-08 11:00:00|810.1|809.1|809.8|808.8|810.6|809.6|809.5|808.5|114
1699441500000|2023-11-08 11:05:00|809.9|808.9|809.6|808.6|810.4|809.4|809.5|808.5|63
1699441800000|2023-11-08 11:10:00|809.5|808.5|812.1|811.1|812.5|811.5|809.5|808.5|718
1699442100000|2023-11-08 11:15:00|812.3|811.3|812.8|811.8|813.9|812.9|812.1|811.1|662
1699442400000|2023-11-08 11:20:00|812.9|811.9|810.6|809.6|812.9|811.9|810.5|809.5|627
1699442700000|2023-11-08 11:25:00|810.8|809.8|812.3|811.3|812.9|811.9|810.6|809.6|289
1699443000000|2023-11-08 11:30:00|812.1|811.1|811.9|810.9|812.4|811.4|811.8|810.8|162
1699443300000|2023-11-08 11:35:00|811.8|810.8|812.4|811.4|812.4|811.4|811.4|810.4|106
1699443600000|2023-11-08 11:40:00|812.9|811.9|811.6|810.6|813.3|812.3|811.6|810.6|402
1699443900000|2023-11-08 11:45:00|811.5|810.5|813.1|812.1|813.6|812.6|811.5|810.5|632
1699444200000|2023-11-08 11:50:00|812.8|811.8|812.4|811.4|813.1|812.1|812.1|811.1|221
1699444500000|2023-11-08 11:55:00|812.1|811.1|812.1|811.1|812.6|811.6|811.9|810.9|490
1699444800000|2023-11-08 12:00:00|812.4|811.4|812.6|811.6|812.6|811.6|812.1|811.1|228
1699445100000|2023-11-08 12:05:00|812.9|811.9|811.5|810.5|812.9|811.9|811.5|810.5|450
1699445400000|2023-11-08 12:10:00|811.4|810.4|809.6|808.6|811.4|810.4|809.4|808.4|546
1699445700000|2023-11-08 12:15:00|809.5|808.5|806.1|805.1|809.5|808.5|804.8|803.8|1076
1699446000000|2023-11-08 12:20:00|806.4|805.4|806.1|805.1|807.5|806.5|805.9|804.9|214
1699446300000|2023-11-08 12:25:00|806|805|805.3|804.3|806.6|805.6|805|804|408
1699446600000|2023-11-08 12:30:00|805.4|804.4|804.1|803.1|805.4|804.4|804.1|803.1|432
1699446900000|2023-11-08 12:35:00|803.9|802.9|802.1|801.1|804.3|803.3|802|801|724
1699447200000|2023-11-08 12:40:00|802.4|801.4|802.8|801.8|803.4|802.4|802|801|346
1699447500000|2023-11-08 12:45:00|802.9|801.9|802.9|801.9|803.4|802.4|802.6|801.6|207
1699447800000|2023-11-08 12:50:00|802.8|801.8|801.1|800.1|803|802|800.6|799.6|755
1699448100000|2023-11-08 12:55:00|801|800|799.6|798.6|801.4|800.4|799.6|798.6|1277
1699448400000|2023-11-08 13:00:00|799.5|798.5|801.6|800.6|802.1|801.1|799.4|798.4|873
1699448700000|2023-11-08 13:05:00|801.5|800.5|801.6|800.6|802.4|801.4|801.5|800.5|369
1699449000000|2023-11-08 13:10:00|801.4|800.4|801.6|800.6|801.9|800.9|800.4|799.4|996
1699449300000|2023-11-08 13:15:00|801.8|800.8|804|803|804.1|803.1|800.8|799.8|1132
1699449600000|2023-11-08 13:20:00|803.9|802.9|806.4|805.4|806.4|805.4|803.1|802.1|493
1699449900000|2023-11-08 13:25:00|806.3|805.3|805.1|804.1|806.5|805.5|804.8|803.8|513
1699450200000|2023-11-08 13:30:00|804.9|803.9|807.4|806.4|807.6|806.6|804.6|803.6|964
1699450500000|2023-11-08 13:35:00|807.5|806.5|808.4|807.4|808.4|807.4|807.4|806.4|552
1699450800000|2023-11-08 13:40:00|808.3|807.3|808.8|807.8|808.9|807.9|806.6|805.6|459
1699451100000|2023-11-08 13:45:00|808.9|807.9|809.3|808.3|809.3|808.3|807.6|806.6|418
1699451400000|2023-11-08 13:50:00|809.1|808.1|810.4|809.4|811.1|810.1|809.1|808.1|1132
1699451700000|2023-11-08 13:55:00|810.1|809.1|809.1|808.1|811|810|808.4|807.4|762
1699452000000|2023-11-08 14:00:00|809|808|807|806|809.3|808.3|806.6|805.6|685
1699452300000|2023-11-08 14:05:00|806.9|805.9|805.6|804.6|807.9|806.9|805.3|804.3|536
1699452600000|2023-11-08 14:10:00|805.8|804.8|808|807|808.6|807.6|805.8|804.8|360
1699452900000|2023-11-08 14:15:00|807.9|806.9|806.9|805.9|809.4|808.4|806.6|805.6|647
1699453200000|2023-11-08 14:20:00|806.8|805.8|805.4|804.4|806.9|805.9|804.4|803.4|978
1699453500000|2023-11-08 14:25:00|805.6|804.6|807.3|806.3|807.8|806.8|804.9|803.9|625
1699453800000|2023-11-08 14:30:00|807.1|806.1|807.4|806.4|808.1|807.1|806.4|805.4|688
1699454100000|2023-11-08 14:35:00|807.1|806.1|809.4|808.4|809.5|808.5|806.6|805.6|303
1699454400000|2023-11-08 14:40:00|809.6|808.6|813.4|812.4|813.4|812.4|809.6|808.6|587
1699454700000|2023-11-08 14:45:00|813.3|812.3|811.9|810.9|813.3|812.3|810|809|493
1699455000000|2023-11-08 14:50:00|811.8|810.8|813.4|812.4|814.1|813.1|811.4|810.4|653
1699455300000|2023-11-08 14:55:00|813.1|812.1|812.1|811.1|813.4|812.4|811.3|810.3|1022
1699455600000|2023-11-08 15:00:00|811.9|810.9|810.9|809.9|812.8|811.8|810.6|809.6|678
1699455900000|2023-11-08 15:05:00|811.1|810.1|811|810|811.8|810.8|810.4|809.4|827
1699456200000|2023-11-08 15:10:00|810.9|809.9|811.3|810.3|812.1|811.1|809.9|808.9|1016
1699456500000|2023-11-08 15:15:00|811.1|810.1|809.9|808.9|812|811|809.8|808.8|673
1699456800000|2023-11-08 15:20:00|809.8|808.8|810|809|810.1|809.1|808.3|807.3|784
1699457100000|2023-11-08 15:25:00|809.9|808.9|809.3|808.3|810.6|809.6|808.9|807.9|623
1699457400000|2023-11-08 15:30:00|809.4|808.4|809.4|808.4|810.3|809.3|809.1|808.1|351
1699457700000|2023-11-08 15:35:00|809.1|808.1|808.4|807.4|809.9|808.9|808.4|807.4|420
1699458000000|2023-11-08 15:40:00|808.1|807.1|809.9|808.9|810.1|809.1|807.6|806.6|334
1699458300000|2023-11-08 15:45:00|809.8|808.8|808.1|807.1|809.8|808.8|807.3|806.3|479
1699458600000|2023-11-08 15:50:00|808.3|807.3|806.9|805.9|808.4|807.4|806.6|805.6|1925
1699458900000|2023-11-08 15:55:00|806.1|805.1|804|803|806.8|805.8|803.9|802.9|1267
1699459200000|2023-11-08 16:00:00|803.9|802.9|804.6|803.6|806.1|805.1|803.5|802.5|1186
1699459500000|2023-11-08 16:05:00|804.5|803.5|802.6|801.6|804.8|803.8|802.4|801.4|1677
1699459800000|2023-11-08 16:10:00|802.5|801.5|806.9|805.9|807.1|806.1|801.4|800.4|1501
1699460100000|2023-11-08 16:15:00|807.1|806.1|807.1|806.1|809.9|808.9|806.4|805.4|2492
1699460400000|2023-11-08 16:20:00|806.9|805.9|808.4|807.4|808.4|807.4|805.8|804.8|1837
1699460700000|2023-11-08 16:25:00|808.3|807.3|806.9|805.9|808.9|807.9|805.1|804.1|5606
1699461000000|2023-11-08 16:30:00|806.8|805.8|803|802|806.9|805.9|802.6|801.6|1917
1699461300000|2023-11-08 16:35:00|802.9|801.9|804.1|803.1|804.1|803.1|801.6|800.6|985
1699461600000|2023-11-08 16:40:00|804.3|803.3|802.9|801.9|804.9|803.9|802.6|801.6|473
1699461900000|2023-11-08 16:45:00|802.6|801.6|799.9|798.9|802.6|801.6|799.9|798.9|761
1699462200000|2023-11-08 16:50:00|800.1|799.1|799.6|798.6|800.4|799.4|799.1|798.1|535
1699462500000|2023-11-08 16:55:00|799.8|798.8|800.4|799.4|800.5|799.5|798.9|797.9|864
1699462800000|2023-11-08 17:00:00|800.5|799.5|799.5|798.5|801.4|800.4|799.4|798.4|1095
1699463100000|2023-11-08 17:05:00|799.4|798.4|800.1|799.1|800.1|799.1|799.1|798.1|390
1699463400000|2023-11-08 17:10:00|799.9|798.9|798.8|797.8|800.4|799.4|797.9|796.9|397
1699463700000|2023-11-08 17:15:00|798.9|797.9|797.9|796.9|798.9|797.9|797.6|796.6|178
1699464000000|2023-11-08 17:20:00|797.8|796.8|797.5|796.5|798.4|797.4|797|796|359
1699464300000|2023-11-08 17:25:00|797.4|796.4|797.8|796.8|798.9|797.9|797.4|796.4|723
1699464600000|2023-11-08 17:30:00|797.6|796.6|794.9|793.9|797.8|796.8|794.6|793.6|1859
1699464900000|2023-11-08 17:35:00|795|794|794.1|793.1|796.1|795.1|794.1|793.1|603
1699465200000|2023-11-08 17:40:00|794|793|794.8|793.8|795.9|794.9|793.4|792.4|759
1699465500000|2023-11-08 17:45:00|794.6|793.6|793.1|792.1|794.9|793.9|791.6|790.6|1798
1699465800000|2023-11-08 17:50:00|793|792|792.3|791.3|793.6|792.6|791.4|790.4|673
1699466100000|2023-11-08 17:55:00|792.4|791.4|791.6|790.6|792.6|791.6|791.1|790.1|716
1699466400000|2023-11-08 18:00:00|791.8|790.8|792.4|791.4|793|792|791.3|790.3|274
1699466700000|2023-11-08 18:05:00|792.1|791.1|791.4|790.4|793.1|792.1|791.3|790.3|255
1699467000000|2023-11-08 18:10:00|791.1|790.1|792.3|791.3|792.6|791.6|790.9|789.9|528
1699467300000|2023-11-08 18:15:00|792.4|791.4|790.9|789.9|792.6|791.6|790.9|789.9|218
1699467600000|2023-11-08 18:20:00|790.8|789.8|791.6|790.6|792.3|791.3|790.4|789.4|270
1699467900000|2023-11-08 18:25:00|791.1|790.1|791.6|790.6|792|791|790.9|789.9|298
1699468200000|2023-11-08 18:30:00|791.8|790.8|791.9|790.9|793|792|790.9|789.9|587
1699468500000|2023-11-08 18:35:00|791.8|790.8|792.1|791.1|793.1|792.1|791.5|790.5|141
1699468800000|2023-11-08 18:40:00|792|791|792.8|791.8|793.1|792.1|791.4|790.4|298
1699469100000|2023-11-08 18:45:00|792.9|791.9|793.4|792.4|793.8|792.8|792.6|791.6|147
1699469400000|2023-11-08 18:50:00|793.3|792.3|793.6|792.6|794.1|793.1|793.1|792.1|113
1699469700000|2023-11-08 18:55:00|793.5|792.5|795|794|795.5|794.5|793.5|792.5|511
1699470000000|2023-11-08 19:00:00|795.1|794.1|794.4|793.4|795.4|794.4|794.1|793.1|263
1699470300000|2023-11-08 19:05:00|794.3|793.3|794.4|793.4|794.6|793.6|793.8|792.8|141
1699470600000|2023-11-08 19:10:00|794.5|793.5|795|794|795.1|794.1|794.1|793.1|221
1699470900000|2023-11-08 19:15:00|795.1|794.1|793.1|792.1|795.3|794.3|792.9|791.9|341
1699471200000|2023-11-08 19:20:00|793.4|792.4|792.3|791.3|793.5|792.5|792.3|791.3|270
1699471500000|2023-11-08 19:25:00|792.4|791.4|791.5|790.5|793|792|791.4|790.4|1317
1699471800000|2023-11-08 19:30:00|791.6|790.6|791.4|790.4|792|791|790.9|789.9|394
1699472100000|2023-11-08 19:35:00|791.6|790.6|791.6|790.6|791.9|790.9|791.1|790.1|878
1699472400000|2023-11-08 19:40:00|791.9|790.9|791.6|790.6|792.1|791.1|791.4|790.4|588
1699472700000|2023-11-08 19:45:00|791.8|790.8|791.8|790.8|791.9|790.9|791.1|790.1|321
1699473000000|2023-11-08 19:50:00|791.6|790.6|792.1|791.1|792.3|791.3|791.5|790.5|187
1699473300000|2023-11-08 19:55:00|791.9|790.9|792.4|791.4|792.4|791.4|791.8|790.8|92
1699473600000|2023-11-08 20:00:00|792.3|791.3|792.6|791.6|792.6|791.6|792.1|791.1|177
1699473900000|2023-11-08 20:05:00|792.8|791.8|792.6|791.6|792.8|791.8|792.5|791.5|124
1699474200000|2023-11-08 20:10:00|792.5|791.5|792.4|791.4|792.5|791.5|792.1|791.1|60
1699474500000|2023-11-08 20:15:00|792.5|791.5|792.8|791.8|792.9|791.9|792.4|791.4|131
1699474800000|2023-11-08 20:20:00|792.9|791.9|792.6|791.6|793.1|792.1|792.6|791.6|52
1699475100000|2023-11-08 20:25:00|792.8|791.8|792.9|791.9|793.1|792.1|792.6|791.6|47
1699475400000|2023-11-08 20:30:00|792.8|791.8|792.8|791.8|792.9|791.9|792.5|791.5|76
1699475700000|2023-11-08 20:35:00|792.9|791.9|792.9|791.9|793.1|792.1|792.6|791.6|24
1699476000000|2023-11-08 20:40:00|793|792|793.1|792.1|793.6|792.6|793|792|24
1699476300000|2023-11-08 20:45:00|793.3|792.3|793.5|792.5|793.6|792.6|793.3|792.3|55
1699476600000|2023-11-08 20:50:00|793.6|792.6|793.3|792.3|793.9|792.9|793.3|792.3|27
1699476900000|2023-11-08 20:55:00|793.4|792.4|792.8|791.8|793.5|792.5|792.6|791.6|140
1699477200000|2023-11-08 21:00:00|792.9|791.9|793|792|793.4|792.4|792.8|791.8|10
1699477500000|2023-11-08 21:05:00|793.1|792.1|792.9|791.9|793.1|792.1|792.9|791.9|4
1699477800000|2023-11-08 21:10:00|792.8|791.8|792.6|791.6|792.9|791.9|792.6|791.6|48
1699478100000|2023-11-08 21:15:00|792.8|791.8|792|791|792.9|791.9|792|791|4
1699478400000|2023-11-08 21:20:00|||||||||0
1699478700000|2023-11-08 21:25:00|792.1|791.1|791.9|790.9|792.1|791.1|791.9|790.9|28
1699479000000|2023-11-08 21:30:00|792|791|792.4|791.4|792.4|791.4|791.6|790.6|27
1699479300000|2023-11-08 21:35:00|792.6|791.6|792.5|791.5|792.9|791.9|792.4|791.4|20
1699479600000|2023-11-08 21:40:00|792.3|791.3|792.5|791.5|792.9|791.9|792.3|791.3|32
1699479900000|2023-11-08 21:45:00|792.4|791.4|792.8|791.8|792.9|791.9|792.3|791.3|14
1699480200000|2023-11-08 21:50:00|792.6|791.6|792.8|791.8|792.8|791.8|792.5|791.5|13
1699480500000|2023-11-08 21:55:00|793|792|793|792|793.8|792.8|792.8|791.8|88
1699480800000|2023-11-08 22:00:00|792.9|791.9|793.5|790.5|794.3|791.9|792.9|790.4|0
1699481100000|2023-11-08 22:05:00|793.4|790.4|793.5|790.5|793.5|790.5|793.3|790.3|0
1699481400000|2023-11-08 22:10:00|793.6|790.6|793.6|790.6|793.6|790.6|793.5|790.5|0
1699481700000|2023-11-08 22:15:00|793.5|790.5|793.4|790.4|793.5|790.5|793.4|790.4|0
1699482000000|2023-11-08 22:20:00|793.5|790.5|793.1|790.1|793.6|790.6|793.1|790.1|0
1699482300000|2023-11-08 22:25:00|793.3|790.3|793.3|790.3|793.3|791|791.9|790.1|0
1699482600000|2023-11-08 22:30:00|793.4|790.4|793.3|790.3|793.4|791.5|792.5|790.3|0
1699482900000|2023-11-08 22:35:00|793.4|790.4|793.3|790.3|793.4|790.4|793.3|790.3|0
1699483200000|2023-11-08 22:40:00|793.4|790.4|793.3|790.3|793.4|790.4|793.3|790.3|0
1699483500000|2023-11-08 22:45:00|793.4|790.4|793.4|790.4|793.4|790.4|793.4|790.4|0
1699483800000|2023-11-08 22:50:00|792.5|791.5|793.4|790.4|793.4|791.5|792.5|790.4|0
1699484100000|2023-11-08 22:55:00|793.1|790.1|792.5|791.5|793.4|791.5|792.5|790.1|50
1699495200000|2023-11-09 02:00:00|794.3|793.3|793.5|792.5|794.3|793.3|793.4|792.4|53
1699495500000|2023-11-09 02:05:00|793.4|792.4|793.5|792.5|793.6|792.6|793.3|792.3|179
1699495800000|2023-11-09 02:10:00|793.4|792.4|793|792|793.6|792.6|792.8|791.8|90
1699496100000|2023-11-09 02:15:00|793.1|792.1|793.4|792.4|793.4|792.4|793|792|4
1699496400000|2023-11-09 02:20:00|793.6|792.6|793.5|792.5|793.6|792.6|793.4|792.4|14
1699496700000|2023-11-09 02:25:00|793.8|792.8|793.9|792.9|794|793|793.8|792.8|17
1699497000000|2023-11-09 02:30:00|793.8|792.8|794.1|793.1|794.1|793.1|793.8|792.8|2
1699497300000|2023-11-09 02:35:00|794|793|793.3|792.3|794|793|793.3|792.3|31
1699497600000|2023-11-09 02:40:00|793.5|792.5|792.9|791.9|793.5|792.5|792.6|791.6|5
1699497900000|2023-11-09 02:45:00|792.8|791.8|792|791|792.8|791.8|792|791|11
1699498200000|2023-11-09 02:50:00|792.1|791.1|792|791|792.3|791.3|792|791|0
1699498500000|2023-11-09 02:55:00|792.1|791.1|792|791|792.1|791.1|792|791|2
1699498800000|2023-11-09 03:00:00|791.8|790.8|791.4|790.4|791.8|790.8|791.4|790.4|8
1699499100000|2023-11-09 03:05:00|791.3|790.3|791.8|790.8|791.9|790.9|791.3|790.3|32
1699499400000|2023-11-09 03:10:00|791.5|790.5|791.3|790.3|791.5|790.5|791.3|790.3|3
1699499700000|2023-11-09 03:15:00|791.4|790.4|791.5|790.5|791.6|790.6|791.4|790.4|1
1699500000000|2023-11-09 03:20:00|791.6|790.6|791.8|790.8|792.1|791.1|791.5|790.5|13
1699500300000|2023-11-09 03:25:00|791.6|790.6|791.4|790.4|791.6|790.6|791.4|790.4|10
1699500600000|2023-11-09 03:30:00|791.3|790.3|791.5|790.5|791.6|790.6|791.3|790.3|9
1699500900000|2023-11-09 03:35:00|791.4|790.4|790.9|789.9|791.5|790.5|790.9|789.9|9
1699501200000|2023-11-09 03:40:00|790.6|789.6|791|790|791.1|790.1|790.5|789.5|39
1699501500000|2023-11-09 03:45:00|791.1|790.1|790.5|789.5|791.3|790.3|790.5|789.5|4
1699501800000|2023-11-09 03:50:00|790.8|789.8|790.6|789.6|790.8|789.8|790.5|789.5|5
1699502100000|2023-11-09 03:55:00|790.5|789.5|790.5|789.5|790.6|789.6|790.5|789.5|0
1699502400000|2023-11-09 04:00:00|790.6|789.6|790.5|789.5|790.6|789.6|790.5|789.5|1
1699502700000|2023-11-09 04:05:00|790.4|789.4|790.3|789.3|790.5|789.5|790.1|789.1|1
1699503000000|2023-11-09 04:10:00|790.1|789.1|790.1|789.1|790.4|789.4|790|789|2
1699503300000|2023-11-09 04:15:00|790.3|789.3|790.3|789.3|790.5|789.5|790.3|789.3|1
1699503900000|2023-11-09 04:25:00|790|789|790.3|789.3|790.3|789.3|789.8|788.8|25
1699504200000|2023-11-09 04:30:00|790.1|789.1|790.3|789.3|790.3|789.3|790.1|789.1|7
1699504500000|2023-11-09 04:35:00|790.1|789.1|789.5|788.5|790.1|789.1|789.5|788.5|6
1699504800000|2023-11-09 04:40:00|789.4|788.4|789.8|788.8|790.1|789.1|789.4|788.4|7
1699505100000|2023-11-09 04:45:00|789.6|788.6|789.5|788.5|789.6|788.6|789.5|788.5|4
1699505400000|2023-11-09 04:50:00|789.6|788.6|789.8|788.8|789.8|788.8|789.5|788.5|13
1699505700000|2023-11-09 04:55:00|789.6|788.6|789.6|788.6|789.8|788.8|789.5|788.5|0
1699506000000|2023-11-09 05:00:00|789.8|788.8|790.3|789.3|790.3|789.3|789.8|788.8|0
1699506300000|2023-11-09 05:05:00|790|789|790|789|790|789|789.9|788.9|1
1699506600000|2023-11-09 05:10:00|790.3|789.3|790|789|790.3|789.3|790|789|0
1699506900000|2023-11-09 05:15:00|789.9|788.9|789.8|788.8|790|789|789.8|788.8|2
1699507200000|2023-11-09 05:20:00|789.9|788.9|790|789|790|789|789.8|788.8|4
1699507500000|2023-11-09 05:25:00|790.5|789.5|789.8|788.8|790.5|789.5|789.8|788.8|74
1699507800000|2023-11-09 05:30:00|789.6|788.6|788.3|787.3|789.8|788.8|787.8|786.8|179
1699508100000|2023-11-09 05:35:00|788.1|787.1|788.3|787.3|788.5|787.5|787.9|786.9|21
1699508400000|2023-11-09 05:40:00|788.4|787.4|789.9|788.9|789.9|788.9|788.1|787.1|31
1699508700000|2023-11-09 05:45:00|790.3|789.3|789.8|788.8|790.5|789.5|789.5|788.5|30
1699509000000|2023-11-09 05:50:00|789.9|788.9|790|789|790.4|789.4|789.6|788.6|7
1699509300000|2023-11-09 05:55:00|789.9|788.9|789.8|788.8|790|789|789.8|788.8|9
1699509600000|2023-11-09 06:00:00|789.6|788.6|789.6|788.6|789.8|788.8|788.9|787.9|97
1699509900000|2023-11-09 06:05:00|789.8|788.8|790.3|789.3|790.5|789.5|789.3|788.3|84
1699510200000|2023-11-09 06:10:00|790.1|789.1|789.5|788.5|790.3|789.3|789.5|788.5|71
1699510500000|2023-11-09 06:15:00|789.6|788.6|789.5|788.5|789.6|788.6|789.1|788.1|25
1699510800000|2023-11-09 06:20:00|789.6|788.6|790.9|789.9|791|790|789.5|788.5|94
1699511100000|2023-11-09 06:25:00|791|790|790.6|789.6|792.1|791.1|790.5|789.5|117
1699511400000|2023-11-09 06:30:00|791|790|790.6|789.6|791|790|790|789|30
1699511700000|2023-11-09 06:35:00|790.5|789.5|791|790|791.4|790.4|790.5|789.5|98
1699512000000|2023-11-09 06:40:00|790.9|789.9|789.5|788.5|791|790|789.5|788.5|95
1699512300000|2023-11-09 06:45:00|789.4|788.4|790|789|790.1|789.1|789.4|788.4|72
1699512600000|2023-11-09 06:50:00|789.9|788.9|792.1|791.1|792.1|791.1|789.9|788.9|96
1699512900000|2023-11-09 06:55:00|792|791|792.3|791.3|792.8|791.8|792|791|87
1699513200000|2023-11-09 07:00:00|792.4|791.4|791.8|790.8|792.5|791.5|791.3|790.3|179
1699513500000|2023-11-09 07:05:00|791.6|790.6|791.8|790.8|792.1|791.1|791.1|790.1|107
1699513800000|2023-11-09 07:10:00|791.9|790.9|792.4|791.4|792.4|791.4|791.6|790.6|209
1699514100000|2023-11-09 07:15:00|792.3|791.3|792.9|791.9|793.4|792.4|792.1|791.1|282
1699514400000|2023-11-09 07:20:00|792.8|791.8|792.3|791.3|793.1|792.1|791.6|790.6|238
1699514700000|2023-11-09 07:25:00|792.1|791.1|793.4|792.4|793.9|792.9|792.1|791.1|576
1699515000000|2023-11-09 07:30:00|793.5|792.5|793.6|792.6|794.5|793.5|793.1|792.1|229
1699515300000|2023-11-09 07:35:00|794|793|793.6|792.6|794.1|793.1|793.1|792.1|63
1699515600000|2023-11-09 07:40:00|793.9|792.9|793.5|792.5|794.3|793.3|793.1|792.1|149
1699515900000|2023-11-09 07:45:00|793.3|792.3|792.4|791.4|793.5|792.5|791.8|790.8|277
1699516200000|2023-11-09 07:50:00|792.3|791.3|792.3|791.3|792.9|791.9|791.9|790.9|146
1699516500000|2023-11-09 07:55:00|792.1|791.1|791.9|790.9|792.4|791.4|791.5|790.5|77
1699516800000|2023-11-09 08:00:00|792.1|791.1|792.4|791.4|792.9|791.9|791.1|790.1|704
1699517100000|2023-11-09 08:05:00|792.3|791.3|792.3|791.3|792.6|791.6|791.4|790.4|1152
1699517400000|2023-11-09 08:10:00|792.1|791.1|791.1|790.1|792.6|791.6|790.3|789.3|744
1699517700000|2023-11-09 08:15:00|791.4|790.4|790.5|789.5|791.9|790.9|790.4|789.4|1580
1699518000000|2023-11-09 08:20:00|790.4|789.4|789.6|788.6|790.4|789.4|789.1|788.1|1216
1699518300000|2023-11-09 08:25:00|789.8|788.8|789.6|788.6|791|790|789.1|788.1|1778
1699518600000|2023-11-09 08:30:00|789.5|788.5|789.4|788.4|790.5|789.5|788.4|787.4|680
1699518900000|2023-11-09 08:35:00|789.5|788.5|790.4|789.4|791.4|790.4|789.1|788.1|1762
1699519200000|2023-11-09 08:40:00|790.1|789.1|789.4|788.4|790.1|789.1|787.4|786.4|720
1699519500000|2023-11-09 08:45:00|789.6|788.6|788.9|787.9|790.4|789.4|788|787|513
1699519800000|2023-11-09 08:50:00|788.6|787.6|789.8|788.8|789.9|788.9|788.6|787.6|510
1699520100000|2023-11-09 08:55:00|789.6|788.6|789.9|788.9|789.9|788.9|788.9|787.9|822
1699520400000|2023-11-09 09:00:00|789.8|788.8|788.4|787.4|790.1|789.1|788|787|578
1699520700000|2023-11-09 09:05:00|788.6|787.6|789.3|788.3|789.6|788.6|788.6|787.6|366
1699521000000|2023-11-09 09:10:00|789.1|788.1|787.5|786.5|789.4|788.4|787.1|786.1|869
1699521300000|2023-11-09 09:15:00|787.6|786.6|788.1|787.1|788.5|787.5|787.4|786.4|481
1699521600000|2023-11-09 09:20:00|788|787|787.4|786.4|788.1|787.1|787.1|786.1|359
1699521900000|2023-11-09 09:25:00|787.3|786.3|788.1|787.1|788.4|787.4|786.9|785.9|348
1699522200000|2023-11-09 09:30:00|788.3|787.3|788.6|787.6|789.4|788.4|788.3|787.3|444
1699522500000|2023-11-09 09:35:00|788.9|787.9|789.4|788.4|790.1|789.1|788.6|787.6|230
1699522800000|2023-11-09 09:40:00|789.5|788.5|788.6|787.6|789.5|788.5|788.4|787.4|142
1699523100000|2023-11-09 09:45:00|788.5|787.5|788.9|787.9|789.6|788.6|788.4|787.4|301
1699523400000|2023-11-09 09:50:00|788.6|787.6|788.9|787.9|789.6|788.6|788.4|787.4|622
1699523700000|2023-11-09 09:55:00|788.8|787.8|788.6|787.6|788.8|787.8|788.1|787.1|376
1699524000000|2023-11-09 10:00:00|788.8|787.8|786.6|785.6|788.9|787.9|786.6|785.6|651
1699524300000|2023-11-09 10:05:00|786.8|785.8|788.1|787.1|788.1|787.1|786.6|785.6|282
1699524600000|2023-11-09 10:10:00|788.4|787.4|788.1|787.1|788.4|787.4|787.1|786.1|367
1699524900000|2023-11-09 10:15:00|788|787|789.1|788.1|789.6|788.6|787.6|786.6|1087
1699525200000|2023-11-09 10:20:00|789.4|788.4|790.6|789.6|790.6|789.6|788.6|787.6|1051
1699525500000|2023-11-09 10:25:00|790.5|789.5|790.1|789.1|790.6|789.6|789.1|788.1|615
1699525800000|2023-11-09 10:30:00|790.3|789.3|790.4|789.4|790.5|789.5|789.6|788.6|599
1699526100000|2023-11-09 10:35:00|790.3|789.3|791.5|790.5|791.9|790.9|789.9|788.9|1009
1699526400000|2023-11-09 10:40:00|791.4|790.4|790.9|789.9|791.4|790.4|790.9|789.9|254
1699526700000|2023-11-09 10:45:00|790.8|789.8|791|790|791.1|790.1|790.4|789.4|273
1699527000000|2023-11-09 10:50:00|791.1|790.1|790.4|789.4|791.9|790.9|790.3|789.3|745
1699527300000|2023-11-09 10:55:00|790.3|789.3|789.1|788.1|790.8|789.8|788.8|787.8|604
1699527600000|2023-11-09 11:00:00|789|788|788|787|789.1|788.1|787.6|786.6|491
1699527900000|2023-11-09 11:05:00|787.9|786.9|787.1|786.1|788|787|786.9|785.9|283
1699528200000|2023-11-09 11:10:00|787|786|785.6|784.6|787.1|786.1|784.9|783.9|1369
1699528500000|2023-11-09 11:15:00|785.8|784.8|786.4|785.4|787|786|785.5|784.5|194
1699528800000|2023-11-09 11:20:00|786.3|785.3|786.9|785.9|786.9|785.9|785.4|784.4|321
1699529100000|2023-11-09 11:25:00|786.8|785.8|785.9|784.9|787.1|786.1|785.5|784.5|275
1699529400000|2023-11-09 11:30:00|785.8|784.8|785.3|784.3|785.9|784.9|784.9|783.9|384
1699529700000|2023-11-09 11:35:00|785.1|784.1|784.9|783.9|785.9|784.9|784.5|783.5|843
1699530000000|2023-11-09 11:40:00|785|784|784.8|783.8|785.1|784.1|784|783|285
1699530300000|2023-11-09 11:45:00|784.9|783.9|783.6|782.6|785.1|784.1|783.6|782.6|552
1699530600000|2023-11-09 11:50:00|783.8|782.8|783.4|782.4|783.9|782.9|782.6|781.6|750
1699530900000|2023-11-09 11:55:00|783.5|782.5|783.9|782.9|784.4|783.4|783.4|782.4|269
1699531200000|2023-11-09 12:00:00|784.1|783.1|783.6|782.6|784.6|783.6|783|782|554
1699531500000|2023-11-09 12:05:00|783.8|782.8|783.6|782.6|783.9|782.9|782.9|781.9|296
1699531800000|2023-11-09 12:10:00|783.5|782.5|784.1|783.1|784.4|783.4|783.4|782.4|362
1699532100000|2023-11-09 12:15:00|784.3|783.3|784.6|783.6|784.6|783.6|784.1|783.1|104
1699532400000|2023-11-09 12:20:00|784.9|783.9|784.9|783.9|784.9|783.9|784.3|783.3|625
1699532700000|2023-11-09 12:25:00|784.8|783.8|785.9|784.9|786.1|785.1|784.8|783.8|345
1699533000000|2023-11-09 12:30:00|786.1|785.1|786.9|785.9|787.1|786.1|786.1|785.1|158
1699533300000|2023-11-09 12:35:00|787.1|786.1|787.4|786.4|787.8|786.8|786.9|785.9|254
1699533600000|2023-11-09 12:40:00|787.3|786.3|788.6|787.6|788.6|787.6|786.9|785.9|422
1699533900000|2023-11-09 12:45:00|788.5|787.5|789.8|788.8|789.9|788.9|788.1|787.1|609
1699534200000|2023-11-09 12:50:00|789.9|788.9|790.1|789.1|790.9|789.9|789.8|788.8|538
1699534500000|2023-11-09 12:55:00|790|789|789.9|788.9|790.6|789.6|789.6|788.6|417
1699534800000|2023-11-09 13:00:00|789.8|788.8|789.4|788.4|790.4|789.4|788.9|787.9|499
1699535100000|2023-11-09 13:05:00|789.6|788.6|788.9|787.9|789.6|788.6|788.4|787.4|514
1699535400000|2023-11-09 13:10:00|789.1|788.1|789.3|788.3|789.9|788.9|787.9|786.9|355
1699535700000|2023-11-09 13:15:00|789.1|788.1|790.4|789.4|790.4|789.4|788.8|787.8|218
1699536000000|2023-11-09 13:20:00|790.3|789.3|789.6|788.6|791|790|788.6|787.6|560
1699536300000|2023-11-09 13:25:00|789.9|788.9|789.8|788.8|790.9|789.9|789.4|788.4|738
1699536600000|2023-11-09 13:30:00|789.9|788.9|790.1|789.1|791.9|790.9|789.6|788.6|998
1699536900000|2023-11-09 13:35:00|790.3|789.3|789.6|788.6|790.9|789.9|789.6|788.6|368
1699537200000|2023-11-09 13:40:00|789.8|788.8|789.1|788.1|791.4|790.4|789.1|788.1|860
1699537500000|2023-11-09 13:45:00|789.3|788.3|788.3|787.3|790|789|787.8|786.8|1498
1699537800000|2023-11-09 13:50:00|788.1|787.1|785.9|784.9|788.3|787.3|785.8|784.8|1260
1699538100000|2023-11-09 13:55:00|786.1|785.1|786.4|785.4|787.6|786.6|785.9|784.9|852
1699538400000|2023-11-09 14:00:00|786.3|785.3|784.1|783.1|786.3|785.3|782.8|781.8|5184
1699538700000|2023-11-09 14:05:00|784.3|783.3|782.9|781.9|784.4|783.4|781.9|780.9|1782
1699539000000|2023-11-09 14:10:00|782.8|781.8|784.8|783.8|785|784|782.8|781.8|723
1699539300000|2023-11-09 14:15:00|784.6|783.6|781.4|780.4|784.6|783.6|781|780|1611
1699539600000|2023-11-09 14:20:00|781.3|780.3|782.4|781.4|783.1|782.1|781|780|1533
1699539900000|2023-11-09 14:25:00|782.5|781.5|780.9|779.9|783.1|782.1|780.1|779.1|2028
1699540200000|2023-11-09 14:30:00|780.8|779.8|782.6|781.6|783.1|782.1|780.6|779.6|1060
1699540500000|2023-11-09 14:35:00|782.8|781.8|779.4|778.4|782.8|781.8|778.9|777.9|1014
1699540800000|2023-11-09 14:40:00|779.5|778.5|779.5|778.5|780.6|779.6|778.9|777.9|697
1699541100000|2023-11-09 14:45:00|779.6|778.6|778.4|777.4|780.4|779.4|777.9|776.9|1047
1699541400000|2023-11-09 14:50:00|778.6|777.6|777.8|776.8|779.9|778.9|777.6|776.6|1025
1699541700000|2023-11-09 14:55:00|777.9|776.9|780.1|779.1|780.4|779.4|777.1|776.1|2141
1699542000000|2023-11-09 15:00:00|780.3|779.3|782|781|782.1|781.1|779.1|778.1|855
1699542300000|2023-11-09 15:05:00|781.9|780.9|783.4|782.4|783.4|782.4|781.8|780.8|1019
1699542600000|2023-11-09 15:10:00|783.1|782.1|783.6|782.6|783.6|782.6|782|781|1534
1699542900000|2023-11-09 15:15:00|783.9|782.9|784.3|783.3|785.1|784.1|783.1|782.1|965
1699543200000|2023-11-09 15:20:00|784.1|783.1|787.4|786.4|787.4|786.4|783.6|782.6|1966
1699543500000|2023-11-09 15:25:00|787.3|786.3|788.6|787.6|789.4|788.4|786.9|785.9|1421
1699543800000|2023-11-09 15:30:00|788.8|787.8|788.4|787.4|789.9|788.9|788.1|787.1|1279
1699544100000|2023-11-09 15:35:00|788.1|787.1|787.4|786.4|789.9|788.9|787.4|786.4|1146
1699544400000|2023-11-09 15:40:00|787.6|786.6|787.9|786.9|788.9|787.9|787.5|786.5|662
1699544700000|2023-11-09 15:45:00|788|787|788.9|787.9|790.3|789.3|787.9|786.9|1227
1699545000000|2023-11-09 15:50:00|788.8|787.8|786.6|785.6|790.4|789.4|786.4|785.4|1579
1699545300000|2023-11-09 15:55:00|786.8|785.8|790.1|789.1|790.5|789.5|786.8|785.8|2130
1699545600000|2023-11-09 16:00:00|790|789|787.1|786.1|790.1|789.1|786.9|785.9|1329
1699545900000|2023-11-09 16:05:00|787|786|784.4|783.4|787.4|786.4|784.1|783.1|1624
1699546200000|2023-11-09 16:10:00|784.3|783.3|782.3|781.3|784.6|783.6|782.3|781.3|1267
1699546500000|2023-11-09 16:15:00|782.1|781.1|784.1|783.1|784.6|783.6|781.9|780.9|1595
1699546800000|2023-11-09 16:20:00|784|783|782.6|781.6|784.4|783.4|781.4|780.4|1257
1699547100000|2023-11-09 16:25:00|782.5|781.5|784.6|783.6|787.1|786.1|782.3|781.3|4147
1699547400000|2023-11-09 16:30:00|784.9|783.9|784.6|783.6|786.4|785.4|784.1|783.1|1332
1699547700000|2023-11-09 16:35:00|784.4|783.4|783.6|782.6|785.6|784.6|783.4|782.4|694
1699548000000|2023-11-09 16:40:00|783.8|782.8|784.3|783.3|785.4|784.4|783.4|782.4|361
1699548300000|2023-11-09 16:45:00|784.1|783.1|783.4|782.4|784.4|783.4|782.6|781.6|763
1699548600000|2023-11-09 16:50:00|783.3|782.3|782.9|781.9|783.4|782.4|780.8|779.8|484
1699548900000|2023-11-09 16:55:00|782.8|781.8|782.4|781.4|783.5|782.5|782.1|781.1|230
1699549200000|2023-11-09 17:00:00|782.6|781.6|782.1|781.1|782.9|781.9|781.4|780.4|406
1699549500000|2023-11-09 17:05:00|782.4|781.4|781.8|780.8|783.3|782.3|781.5|780.5|320
1699549800000|2023-11-09 17:10:00|781.9|780.9|781.6|780.6|782.6|781.6|780.1|779.1|524
1699550100000|2023-11-09 17:15:00|781.8|780.8|783|782|784|783|781.6|780.6|342
1699550400000|2023-11-09 17:20:00|783.1|782.1|783.1|782.1|783.9|782.9|782.4|781.4|278
1699550700000|2023-11-09 17:25:00|783.4|782.4|782.6|781.6|784.3|783.3|782.4|781.4|136
1699551000000|2023-11-09 17:30:00|782.5|781.5|784.5|783.5|784.5|783.5|782.5|781.5|149
1699551300000|2023-11-09 17:35:00|784.6|783.6|783.9|782.9|784.6|783.6|782.9|781.9|96
1699551600000|2023-11-09 17:40:00|784.1|783.1|783.9|782.9|784.3|783.3|783.6|782.6|248
1699551900000|2023-11-09 17:45:00|783.8|782.8|782.6|781.6|784.3|783.3|782.4|781.4|78
1699552200000|2023-11-09 17:50:00|782.5|781.5|783.6|782.6|783.9|782.9|782.4|781.4|163
1699552500000|2023-11-09 17:55:00|783.4|782.4|784.3|783.3|784.3|783.3|783.1|782.1|145
1699552800000|2023-11-09 18:00:00|784.4|783.4|785.8|784.8|785.9|784.9|784.3|783.3|318
1699553100000|2023-11-09 18:05:00|785.9|784.9|784.3|783.3|785.9|784.9|783.8|782.8|108
1699553400000|2023-11-09 18:10:00|784.4|783.4|787.1|786.1|787.4|786.4|784.3|783.3|496
1699553700000|2023-11-09 18:15:00|786.9|785.9|787.6|786.6|787.9|786.9|786.8|785.8|161
1699554000000|2023-11-09 18:20:00|787.9|786.9|787.9|786.9|788.6|787.6|787.6|786.6|200
1699554300000|2023-11-09 18:25:00|788.1|787.1|788.1|787.1|788.6|787.6|787.6|786.6|196
1699554600000|2023-11-09 18:30:00|788.4|787.4|786.6|785.6|788.4|787.4|786.5|785.5|822
1699554900000|2023-11-09 18:35:00|786.8|785.8|787.4|786.4|787.5|786.5|786.6|785.6|192
1699555200000|2023-11-09 18:40:00|787.1|786.1|785.9|784.9|787.4|786.4|785.6|784.6|198
1699555500000|2023-11-09 18:45:00|785.8|784.8|786.6|785.6|786.9|785.9|785.6|784.6|158
1699555800000|2023-11-09 18:50:00|786.5|785.5|787.4|786.4|787.6|786.6|786.3|785.3|147
1699556100000|2023-11-09 18:55:00|787.5|786.5|786.9|785.9|787.9|786.9|786.6|785.6|134
1699556400000|2023-11-09 19:00:00|786.6|785.6|786.4|785.4|786.8|785.8|786.1|785.1|251
1699556700000|2023-11-09 19:05:00|786.1|785.1|786.9|785.9|787.4|786.4|786.1|785.1|378
1699557000000|2023-11-09 19:10:00|786.8|785.8|786.1|785.1|787.1|786.1|786.1|785.1|429
1699557300000|2023-11-09 19:15:00|786.3|785.3|786.1|785.1|786.6|785.6|786.1|785.1|462
1699557600000|2023-11-09 19:20:00|786.3|785.3|785.4|784.4|786.6|785.6|785.1|784.1|326
1699557900000|2023-11-09 19:25:00|785.3|784.3|782.9|781.9|785.5|784.5|782.4|781.4|521
1699558200000|2023-11-09 19:30:00|783|782|780.4|779.4|783.1|782.1|780.4|779.4|489
1699558500000|2023-11-09 19:35:00|780.3|779.3|780|779|780.6|779.6|779.6|778.6|622
1699558800000|2023-11-09 19:40:00|780.1|779.1|780.4|779.4|780.6|779.6|780|779|143
1699559100000|2023-11-09 19:45:00|780.3|779.3|780.6|779.6|780.9|779.9|780.1|779.1|53
1699559400000|2023-11-09 19:50:00|780.8|779.8|780.4|779.4|780.8|779.8|780.3|779.3|59
1699559700000|2023-11-09 19:55:00|780.3|779.3|780.1|779.1|780.4|779.4|779.9|778.9|81
1699560000000|2023-11-09 20:00:00|780.4|779.4|780.4|779.4|780.4|779.4|780.1|779.1|62
1699560300000|2023-11-09 20:05:00|780.3|779.3|780.4|779.4|780.4|779.4|780.1|779.1|7
1699560600000|2023-11-09 20:10:00|780.6|779.6|780.6|779.6|780.6|779.6|780.6|779.6|29
1699560900000|2023-11-09 20:15:00|780.5|779.5|780.4|779.4|780.6|779.6|780.4|779.4|49
1699561200000|2023-11-09 20:20:00|780.5|779.5|780.9|779.9|780.9|779.9|780.4|779.4|6
1699561500000|2023-11-09 20:25:00|781|780|780.9|779.9|781.1|780.1|780.9|779.9|10
1699561800000|2023-11-09 20:30:00|781|780|781|780|781.1|780.1|780.6|779.6|19
1699562100000|2023-11-09 20:35:00|780.9|779.9|781|780|781|780|780.8|779.8|7
1699562400000|2023-11-09 20:40:00|780.9|779.9|780.8|779.8|781|780|780.6|779.6|13
1699562700000|2023-11-09 20:45:00|780.9|779.9|781.1|780.1|781.4|780.4|780.9|779.9|58
1699563000000|2023-11-09 20:50:00|781.3|780.3|781.4|780.4|781.5|780.5|781.1|780.1|41
1699563300000|2023-11-09 20:55:00|781.3|780.3|781.3|780.3|781.4|780.4|781.1|780.1|75
1699563600000|2023-11-09 21:00:00|781.4|780.4|781.4|780.4|781.4|780.4|780.9|779.9|10
1699563900000|2023-11-09 21:05:00|781.5|780.5|781.4|780.4|781.6|780.6|781.3|780.3|4
1699564200000|2023-11-09 21:10:00|781.3|780.3|781.3|780.3|781.3|780.3|781.1|780.1|0
1699564500000|2023-11-09 21:15:00|781.4|780.4|781.6|780.6|781.6|780.6|781.3|780.3|16
1699564800000|2023-11-09 21:20:00|781.8|780.8|781.4|780.4|781.8|780.8|781.4|780.4|15
1699565100000|2023-11-09 21:25:00|781.5|780.5|781.1|780.1|781.5|780.5|781.1|780.1|2
1699565400000|2023-11-09 21:30:00|781.3|780.3|781.1|780.1|781.4|780.4|781.1|780.1|2
1699565700000|2023-11-09 21:35:00|781.3|780.3|781.3|780.3|781.8|780.8|781.1|780.1|11
1699566000000|2023-11-09 21:40:00|781.4|780.4|781.5|780.5|781.6|780.6|781.1|780.1|6
1699566300000|2023-11-09 21:45:00|781.6|780.6|781.6|780.6|781.6|780.6|781.4|780.4|5
1699566600000|2023-11-09 21:50:00|781.5|780.5|781.6|780.6|781.8|780.8|781.3|780.3|31
1699566900000|2023-11-09 21:55:00|781.8|780.8|781.8|780.8|782|781|781.5|780.5|25
1699567200000|2023-11-09 22:00:00|781.6|780.6|782.5|779.5|782.8|780.6|781.5|779.4|0
1699567500000|2023-11-09 22:05:00|782.4|779.4|782.1|779.1|782.4|779.4|782.1|779.1|0
1699567800000|2023-11-09 22:10:00|782.3|779.3|782.1|779.1|782.3|779.3|781.8|778.8|0
1699568400000|2023-11-09 22:20:00|782.3|779.3|782.3|779.3|782.4|779.4|782.1|779.1|0
1699569000000|2023-11-09 22:30:00|782.4|779.4|782.4|779.4|782.4|779.4|782.4|779.4|0
1699570200000|2023-11-09 22:50:00|782.3|779.3|782.3|779.3|782.3|779.3|782.3|779.3|0
1699570500000|2023-11-09 22:55:00|782.1|779.1|782|779|782.3|779.3|782|779|0
1699581600000|2023-11-10 02:00:00|781.4|780.4|781|780|781.4|780.4|780.8|779.8|15
1699581900000|2023-11-10 02:05:00|780.9|779.9|780.8|779.8|781.1|780.1|780.5|779.5|8
1699582200000|2023-11-10 02:10:00|780.6|779.6|782.1|781.1|782.4|781.4|780.5|779.5|198
1699582500000|2023-11-10 02:15:00|782|781|782|781|782.6|781.6|781.3|780.3|84
1699582800000|2023-11-10 02:20:00|781.8|780.8|782.1|781.1|782.3|781.3|781.4|780.4|12
1699583100000|2023-11-10 02:25:00|782|781|782.6|781.6|782.6|781.6|781.8|780.8|11
1699583400000|2023-11-10 02:30:00|782.1|781.1|781.4|780.4|782.1|781.1|781.1|780.1|47
1699583700000|2023-11-10 02:35:00|781.3|780.3|780.4|779.4|781.4|780.4|780.4|779.4|20
1699584000000|2023-11-10 02:40:00|780.5|779.5|781|780|781.3|780.3|780.5|779.5|5
1699584300000|2023-11-10 02:45:00|781.1|780.1|781.8|780.8|781.9|780.9|781|780|17
1699584600000|2023-11-10 02:50:00|781.6|780.6|782|781|782.1|781.1|781.6|780.6|12
1699584900000|2023-11-10 02:55:00|782.1|781.1|782|781|782.1|781.1|781.8|780.8|4
1699585200000|2023-11-10 03:00:00|782.1|781.1|782|781|782.1|781.1|781.6|780.6|18
1699585500000|2023-11-10 03:05:00|781.9|780.9|782.5|781.5|782.6|781.6|781.9|780.9|11
1699585800000|2023-11-10 03:10:00|782.4|781.4|782.4|781.4|782.4|781.4|782.1|781.1|39
1699586100000|2023-11-10 03:15:00|782.3|781.3|782.5|781.5|782.9|781.9|782.1|781.1|15
1699586400000|2023-11-10 03:20:00|782.9|781.9|782.8|781.8|782.9|781.9|782.8|781.8|5
1699586700000|2023-11-10 03:25:00|782.5|781.5|782.6|781.6|782.9|781.9|782.5|781.5|7
1699587000000|2023-11-10 03:30:00|782.5|781.5|782.5|781.5|782.8|781.8|782.1|781.1|11
1699587300000|2023-11-10 03:35:00|782.1|781.1|780|779|782.3|781.3|780|779|116
1699587600000|2023-11-10 03:40:00|780.1|779.1|779.9|778.9|780.6|779.6|779.6|778.6|69
1699587900000|2023-11-10 03:45:00|779.6|778.6|778.6|777.6|780.4|779.4|778.5|777.5|139
1699588200000|2023-11-10 03:50:00|778.8|777.8|780.4|779.4|780.5|779.5|778.6|777.6|126
1699588500000|2023-11-10 03:55:00|780.6|779.6|780.9|779.9|781.1|780.1|780.4|779.4|58
1699588800000|2023-11-10 04:00:00|781|780|780.3|779.3|781|780|779.9|778.9|131
1699589100000|2023-11-10 04:05:00|780.1|779.1|779.4|778.4|780.3|779.3|778.6|777.6|270
1699589400000|2023-11-10 04:10:00|779.3|778.3|778.5|777.5|779.4|778.4|778.4|777.4|98
1699589700000|2023-11-10 04:15:00|778.6|777.6|780.3|779.3|780.3|779.3|778.4|777.4|157
1699590000000|2023-11-10 04:20:00|780|779|779.8|778.8|780.3|779.3|778.9|777.9|267
1699590300000|2023-11-10 04:25:00|779.9|778.9|778.9|777.9|780.1|779.1|778.6|777.6|424
1699590600000|2023-11-10 04:30:00|779|778|781.3|780.3|781.3|780.3|778.3|777.3|595
1699590900000|2023-11-10 04:35:00|781.5|780.5|780.3|779.3|781.9|780.9|780.3|779.3|50
1699591200000|2023-11-10 04:40:00|780.5|779.5|780.8|779.8|781.4|780.4|779.8|778.8|130
1699591500000|2023-11-10 04:45:00|780.6|779.6|780.4|779.4|780.6|779.6|780|779|17
1699591800000|2023-11-10 04:50:00|780.5|779.5|780.8|779.8|781|780|780.4|779.4|3
1699592100000|2023-11-10 04:55:00|780.9|779.9|779.8|778.8|780.9|779.9|779.4|778.4|77
1699592400000|2023-11-10 05:00:00|779.5|778.5|779.3|778.3|779.6|778.6|779|778|10
1699592700000|2023-11-10 05:05:00|779.4|778.4|779|778|779.4|778.4|778.8|777.8|2
1699593000000|2023-11-10 05:10:00|778.8|777.8|779.1|778.1|779.1|778.1|778.8|777.8|2
1699593300000|2023-11-10 05:15:00|778.8|777.8|778.5|777.5|778.8|777.8|778.4|777.4|1
1699593600000|2023-11-10 05:20:00|778.4|777.4|778.4|777.4|778.6|777.6|778.3|777.3|28
1699593900000|2023-11-10 05:25:00|778.5|777.5|778.3|777.3|778.5|777.5|778.1|777.1|3
1699594200000|2023-11-10 05:30:00|778.4|777.4|778.5|777.5|778.8|777.8|778.1|777.1|49
1699594500000|2023-11-10 05:35:00|778.4|777.4|778.3|777.3|778.5|777.5|778.1|777.1|4
1699594800000|2023-11-10 05:40:00|778.4|777.4|778.3|777.3|778.5|777.5|778|777|40
1699595100000|2023-11-10 05:45:00|778.1|777.1|778.3|777.3|778.4|777.4|778|777|1
1699595400000|2023-11-10 05:50:00|778.4|777.4|778.4|777.4|778.4|777.4|777.8|776.8|83
1699595700000|2023-11-10 05:55:00|779|778|778.1|777.1|779|778|778.1|777.1|41
1699596000000|2023-11-10 06:00:00|777.9|776.9|777.4|776.4|777.9|776.9|777.4|776.4|25
1699596300000|2023-11-10 06:05:00|777.6|776.6|777.1|776.1|777.6|776.6|777.1|776.1|15
1699596600000|2023-11-10 06:10:00|777.3|776.3|778.6|777.6|779|778|777.1|776.1|109
1699596900000|2023-11-10 06:15:00|778.8|777.8|780.1|779.1|780.3|779.3|778.8|777.8|115
1699597200000|2023-11-10 06:20:00|780.4|779.4|781.1|780.1|781.4|780.4|780.3|779.3|59
1699597500000|2023-11-10 06:25:00|780.4|779.4|781.3|780.3|781.3|780.3|780.4|779.4|18
1699597800000|2023-11-10 06:30:00|781|780|780.1|779.1|781|780|780|779|34
1699598100000|2023-11-10 06:35:00|779.9|778.9|780.5|779.5|780.5|779.5|779.9|778.9|10
1699598400000|2023-11-10 06:40:00|780.4|779.4|779.3|778.3|780.4|779.4|778.6|777.6|51
1699598700000|2023-11-10 06:45:00|779.1|778.1|780|779|780.3|779.3|779.1|778.1|18
1699599000000|2023-11-10 06:50:00|779.9|778.9|780.3|779.3|780.3|779.3|779.5|778.5|24
1699599300000|2023-11-10 06:55:00|780.1|779.1|780.3|779.3|780.3|779.3|780|779|13
1699599600000|2023-11-10 07:00:00|780.1|779.1|780|779|780.3|779.3|779.4|778.4|60
1699599900000|2023-11-10 07:05:00|779.9|778.9|779.1|778.1|780.5|779.5|778.9|777.9|65
1699600200000|2023-11-10 07:10:00|779.3|778.3|780.3|779.3|780.4|779.4|779.3|778.3|27
1699600500000|2023-11-10 07:15:00|780.5|779.5|781|780|781|780|779|778|83
1699600800000|2023-11-10 07:20:00|780.9|779.9|779.9|778.9|781|780|779.6|778.6|122
1699601100000|2023-11-10 07:25:00|780|779|780|779|780.8|779.8|779.9|778.9|58
1699601400000|2023-11-10 07:30:00|780.3|779.3|782.1|781.1|782.1|781.1|780|779|205
1699601700000|2023-11-10 07:35:00|782|781|782.9|781.9|783|782|781.6|780.6|1023
1699602000000|2023-11-10 07:40:00|782.8|781.8|782.4|781.4|783|782|782.1|781.1|262
1699602300000|2023-11-10 07:45:00|782.3|781.3|782.9|781.9|782.9|781.9|781.9|780.9|584
1699602600000|2023-11-10 07:50:00|783.1|782.1|783.9|782.9|784.3|783.3|783.1|782.1|699
1699602900000|2023-11-10 07:55:00|783.8|782.8|783.5|782.5|784.1|783.1|782.8|781.8|175
1699603200000|2023-11-10 08:00:00|783.4|782.4|782|781|784.6|783.6|781.9|780.9|964
1699603500000|2023-11-10 08:05:00|782.1|781.1|782.9|781.9|782.9|781.9|780.9|779.9|718
1699603800000|2023-11-10 08:10:00|783.1|782.1|783|782|783.5|782.5|782.4|781.4|159
1699604100000|2023-11-10 08:15:00|782.9|781.9|784.6|783.6|784.9|783.9|782.9|781.9|171
1699604400000|2023-11-10 08:20:00|784.4|783.4|785|784|785.4|784.4|784.1|783.1|410
1699604700000|2023-11-10 08:25:00|784.9|783.9|784.4|783.4|785.1|784.1|782.9|781.9|715
1699605000000|2023-11-10 08:30:00|784.3|783.3|785.1|784.1|785.4|784.4|784.1|783.1|161
1699605300000|2023-11-10 08:35:00|784.9|783.9|786.6|785.6|787.6|786.6|784.9|783.9|934
1699605600000|2023-11-10 08:40:00|786.8|785.8|786.1|785.1|787.3|786.3|785.4|784.4|317
1699605900000|2023-11-10 08:45:00|786|785|786.1|785.1|786.4|785.4|785.4|784.4|85
1699606200000|2023-11-10 08:50:00|786|785|788.6|787.6|788.9|787.9|785.9|784.9|260
1699606500000|2023-11-10 08:55:00|788.9|787.9|787.6|786.6|789.4|788.4|787.1|786.1|340
1699606800000|2023-11-10 09:00:00|787.5|786.5|787.1|786.1|789.1|788.1|787|786|409
1699607100000|2023-11-10 09:05:00|787.3|786.3|786.6|785.6|788.1|787.1|786.1|785.1|312
1699607400000|2023-11-10 09:10:00|786.8|785.8|787.5|786.5|788.1|787.1|786.1|785.1|311
1699607700000|2023-11-10 09:15:00|787.4|786.4|788.9|787.9|788.9|787.9|787.1|786.1|291
1699608000000|2023-11-10 09:20:00|788.6|787.6|789.1|788.1|789.1|788.1|787.9|786.9|420
1699608300000|2023-11-10 09:25:00|789.3|788.3|789.9|788.9|790.4|789.4|788.9|787.9|340
1699608600000|2023-11-10 09:30:00|790|789|792.5|791.5|792.9|791.9|790|789|590
1699608900000|2023-11-10 09:35:00|792.4|791.4|792.1|791.1|792.9|791.9|791.1|790.1|922
1699609200000|2023-11-10 09:40:00|792|791|793.9|792.9|793.9|792.9|791.9|790.9|750
1699609500000|2023-11-10 09:45:00|794|793|793.9|792.9|794.1|793.1|792.9|791.9|255
1699609800000|2023-11-10 09:50:00|793.6|792.6|793.9|792.9|794.5|793.5|793.6|792.6|447
1699610100000|2023-11-10 09:55:00|794.1|793.1|794.4|793.4|794.4|793.4|793.6|792.6|489
1699610400000|2023-11-10 10:00:00|794.3|793.3|793.6|792.6|794.4|793.4|793.6|792.6|225
1699610700000|2023-11-10 10:05:00|793.9|792.9|794.8|793.8|795|794|793.6|792.6|897
1699611000000|2023-11-10 10:10:00|794.6|793.6|795.4|794.4|796.9|795.9|794.6|793.6|1544
1699611300000|2023-11-10 10:15:00|795.5|794.5|796.6|795.6|796.9|795.9|794.4|793.4|633
1699611600000|2023-11-10 10:20:00|796.5|795.5|796.9|795.9|797.1|796.1|796.4|795.4|247
1699611900000|2023-11-10 10:25:00|796.6|795.6|796.4|795.4|796.9|795.9|795.1|794.1|1071
1699612200000|2023-11-10 10:30:00|796.5|795.5|796.3|795.3|797|796|795.9|794.9|330
1699612500000|2023-11-10 10:35:00|796.4|795.4|796.6|795.6|797.4|796.4|796|795|886
1699612800000|2023-11-10 10:40:00|796.8|795.8|795.1|794.1|796.9|795.9|794.9|793.9|199
1699613100000|2023-11-10 10:45:00|795.6|794.6|796.4|795.4|796.6|795.6|795.6|794.6|449
1699613400000|2023-11-10 10:50:00|796.1|795.1|796.4|795.4|796.6|795.6|795.6|794.6|687
1699613700000|2023-11-10 10:55:00|796.1|795.1|795.9|794.9|796.8|795.8|795.9|794.9|95
1699614000000|2023-11-10 11:00:00|796.1|795.1|796|795|796.4|795.4|795.5|794.5|230
1699614300000|2023-11-10 11:05:00|795.9|794.9|797.6|796.6|798.4|797.4|795.6|794.6|714
1699614600000|2023-11-10 11:10:00|797.9|796.9|796|795|798|797|795.9|794.9|467
1699614900000|2023-11-10 11:15:00|795.9|794.9|795.9|794.9|796.1|795.1|795.3|794.3|120
1699615200000|2023-11-10 11:20:00|795.8|794.8|795|794|795.9|794.9|794.9|793.9|197
1699615500000|2023-11-10 11:25:00|795.1|794.1|795.5|794.5|795.9|794.9|794.9|793.9|212
1699615800000|2023-11-10 11:30:00|795.4|794.4|795.1|794.1|795.9|794.9|795|794|217
1699616100000|2023-11-10 11:35:00|795.4|794.4|795.1|794.1|795.5|794.5|794.9|793.9|230
1699616400000|2023-11-10 11:40:00|795.4|794.4|795.6|794.6|796.1|795.1|795.1|794.1|306
1699616700000|2023-11-10 11:45:00|795.9|794.9|795.9|794.9|796.1|795.1|795.1|794.1|611
1699617000000|2023-11-10 11:50:00|795.8|794.8|796.1|795.1|796.4|795.4|795.6|794.6|311
1699617300000|2023-11-10 11:55:00|796.4|795.4|796.4|795.4|796.4|795.4|796|795|294
1699617600000|2023-11-10 12:00:00|796.6|795.6|795.4|794.4|797.1|796.1|794.6|793.6|728
1699617900000|2023-11-10 12:05:00|795.5|794.5|795.6|794.6|796.1|795.1|795.4|794.4|138
1699618200000|2023-11-10 12:10:00|795.9|794.9|796|795|796|795|794.6|793.6|625
1699618500000|2023-11-10 12:15:00|795.9|794.9|795.3|794.3|796|795|794.6|793.6|638
1699618800000|2023-11-10 12:20:00|795.1|794.1|794.6|793.6|795.6|794.6|794.6|793.6|401
1699619100000|2023-11-10 12:25:00|794.9|793.9|794.9|793.9|795.4|794.4|794.6|793.6|91
1699619400000|2023-11-10 12:30:00|794.8|793.8|793.8|792.8|795|794|793.6|792.6|304
1699619700000|2023-11-10 12:35:00|793.9|792.9|795.4|794.4|795.4|794.4|793.6|792.6|349
1699620000000|2023-11-10 12:40:00|795.1|794.1|794.6|793.6|795.1|794.1|794.3|793.3|213
1699620300000|2023-11-10 12:45:00|794.5|793.5|794|793|795.1|794.1|794|793|221
1699620600000|2023-11-10 12:50:00|794.1|793.1|792.6|791.6|794.1|793.1|792.6|791.6|617
1699620900000|2023-11-10 12:55:00|792.4|791.4|792.9|791.9|793.1|792.1|792|791|288
1699621200000|2023-11-10 13:00:00|793|792|793.6|792.6|794.1|793.1|792.4|791.4|527
1699621500000|2023-11-10 13:05:00|793.8|792.8|793.1|792.1|793.9|792.9|792.8|791.8|259
1699621800000|2023-11-10 13:10:00|793|792|792.5|791.5|793.1|792.1|791.5|790.5|436
1699622100000|2023-11-10 13:15:00|792.4|791.4|793.6|792.6|793.6|792.6|792.4|791.4|168
1699622400000|2023-11-10 13:20:00|793.5|792.5|795.9|794.9|795.9|794.9|792.6|791.6|362
1699622700000|2023-11-10 13:25:00|795.8|794.8|795.4|794.4|795.9|794.9|794.4|793.4|168
1699623000000|2023-11-10 13:30:00|795.5|794.5|794.3|793.3|795.5|794.5|793.6|792.6|247
1699623300000|2023-11-10 13:35:00|794.1|793.1|793.4|792.4|794.4|793.4|792.9|791.9|256
1699623600000|2023-11-10 13:40:00|793.3|792.3|791.8|790.8|793.4|792.4|791.4|790.4|342
1699623900000|2023-11-10 13:45:00|791.6|790.6|792.6|791.6|794|793|791.6|790.6|215
1699624200000|2023-11-10 13:50:00|792.5|791.5|793.1|792.1|793.6|792.6|791.9|790.9|580
1699624500000|2023-11-10 13:55:00|792.9|791.9|792.3|791.3|793.9|792.9|791.9|790.9|267
1699624800000|2023-11-10 14:00:00|792.1|791.1|791.5|790.5|792.3|791.3|789.8|788.8|676
1699625100000|2023-11-10 14:05:00|791.6|790.6|792.1|791.1|792.9|791.9|791.6|790.6|234
1699625400000|2023-11-10 14:10:00|792|791|790.5|789.5|792.6|791.6|790.4|789.4|529
1699625700000|2023-11-10 14:15:00|790.4|789.4|789.4|788.4|790.6|789.6|788.9|787.9|660
1699626000000|2023-11-10 14:20:00|789.1|788.1|789.4|788.4|790.6|789.6|788.9|787.9|527
1699626300000|2023-11-10 14:25:00|789.3|788.3|790.8|789.8|791.1|790.1|789.1|788.1|251
1699626600000|2023-11-10 14:30:00|790.9|789.9|792.3|791.3|792.4|791.4|789.9|788.9|339
1699626900000|2023-11-10 14:35:00|792.1|791.1|792.4|791.4|793.5|792.5|791|790|423
1699627200000|2023-11-10 14:40:00|792.3|791.3|791.4|790.4|792.3|791.3|790.4|789.4|430
1699627500000|2023-11-10 14:45:00|791.5|790.5|793.4|792.4|795.4|794.4|791.5|790.5|725
1699627800000|2023-11-10 14:50:00|793.6|792.6|795.9|794.9|796.4|795.4|792.9|791.9|683
1699628100000|2023-11-10 14:55:00|795.6|794.6|794.6|793.6|796.1|795.1|794.4|793.4|378
1699628400000|2023-11-10 15:00:00|794.4|793.4|794.6|793.6|795.1|794.1|793.6|792.6|396
1699628700000|2023-11-10 15:05:00|794.5|793.5|792.5|791.5|794.6|793.6|791.1|790.1|606
1699629000000|2023-11-10 15:10:00|792.4|791.4|791.4|790.4|792.6|791.6|790.6|789.6|186
1699629300000|2023-11-10 15:15:00|791.3|790.3|790.8|789.8|791.6|790.6|789.9|788.9|408
1699629600000|2023-11-10 15:20:00|790.6|789.6|793.9|792.9|794.4|793.4|790.6|789.6|449
1699629900000|2023-11-10 15:25:00|793.6|792.6|794.4|793.4|795.4|794.4|793.6|792.6|281
1699630200000|2023-11-10 15:30:00|794.5|793.5|796.1|795.1|797.4|796.4|793.8|792.8|596
1699630500000|2023-11-10 15:35:00|796.4|795.4|796.8|795.8|796.9|795.9|795.9|794.9|258
1699630800000|2023-11-10 15:40:00|796.6|795.6|796.9|795.9|798.1|797.1|795.8|794.8|609
1699631100000|2023-11-10 15:45:00|796.6|795.6|796.4|795.4|797.5|796.5|796.1|795.1|399
1699631400000|2023-11-10 15:50:00|796.3|795.3|796|795|796.3|795.3|794.6|793.6|462
1699631700000|2023-11-10 15:55:00|795.9|794.9|796.5|795.5|796.6|795.6|795.1|794.1|202
1699632000000|2023-11-10 16:00:00|796.6|795.6|795|794|796.6|795.6|794.6|793.6|511
1699632300000|2023-11-10 16:05:00|794.9|793.9|796.1|795.1|797.9|796.9|794.9|793.9|553
1699632600000|2023-11-10 16:10:00|796.4|795.4|793.1|792.1|796.5|795.5|792.6|791.6|1206
1699632900000|2023-11-10 16:15:00|793.3|792.3|791.1|790.1|793.3|792.3|791.1|790.1|863
1699633200000|2023-11-10 16:20:00|790.9|789.9|790.6|789.6|790.9|789.9|788.3|787.3|1963
1699633500000|2023-11-10 16:25:00|790.4|789.4|792.9|791.9|792.9|791.9|789.6|788.6|2867
1699633800000|2023-11-10 16:30:00|792.6|791.6|793.4|792.4|793.5|792.5|792.4|791.4|829
1699634100000|2023-11-10 16:35:00|793.3|792.3|796.9|795.9|797.4|796.4|793.3|792.3|796
1699634400000|2023-11-10 16:40:00|796.8|795.8|796.4|795.4|797.6|796.6|795.9|794.9|243
1699634700000|2023-11-10 16:45:00|796.6|795.6|797|796|797.3|796.3|796.1|795.1|428
1699635000000|2023-11-10 16:50:00|796.9|795.9|797.3|796.3|797.8|796.8|796.6|795.6|212
1699635300000|2023-11-10 16:55:00|797.4|796.4|798.1|797.1|798.3|797.3|797.1|796.1|123
1699635600000|2023-11-10 17:00:00|798.4|797.4|798.4|797.4|799.4|798.4|797.9|796.9|907
1699635900000|2023-11-10 17:05:00|798.5|797.5|798.8|797.8|799.4|798.4|798.1|797.1|199
1699636200000|2023-11-10 17:10:00|798.9|797.9|799.1|798.1|800.1|799.1|798.8|797.8|618
1699636500000|2023-11-10 17:15:00|799.3|798.3|798.1|797.1|799.4|798.4|797.3|796.3|411
1699636800000|2023-11-10 17:20:00|797.9|796.9|797.8|796.8|797.9|796.9|796.8|795.8|313
1699637100000|2023-11-10 17:25:00|797.6|796.6|798|797|798|797|797.4|796.4|148
1699637400000|2023-11-10 17:30:00|797.9|796.9|797.6|796.6|798.9|797.9|797.6|796.6|302
1699637700000|2023-11-10 17:35:00|797.4|796.4|799.9|798.9|799.9|798.9|797.4|796.4|265
1699638000000|2023-11-10 17:40:00|799.6|798.6|800.4|799.4|800.6|799.6|799.6|798.6|192
1699638300000|2023-11-10 17:45:00|800.5|799.5|801.4|800.4|801.9|800.9|800.1|799.1|239
1699638600000|2023-11-10 17:50:00|801.3|800.3|801|800|801.4|800.4|800.4|799.4|148
1699638900000|2023-11-10 17:55:00|800.9|799.9|802.9|801.9|803.1|802.1|800.9|799.9|482
1699639200000|2023-11-10 18:00:00|803|802|802.4|801.4|803.8|802.8|802.4|801.4|211
1699639500000|2023-11-10 18:05:00|802.5|801.5|803.6|802.6|803.9|802.9|802.4|801.4|115
1699639800000|2023-11-10 18:10:00|803.9|802.9|801.6|800.6|804.1|803.1|801.6|800.6|153
1699640100000|2023-11-10 18:15:00|801.4|800.4|801.4|800.4|801.9|800.9|801.1|800.1|113
1699640400000|2023-11-10 18:20:00|801.5|800.5|799.6|798.6|801.5|800.5|799.4|798.4|230
1699640700000|2023-11-10 18:25:00|799.4|798.4|798.9|797.9|799.9|798.9|798.4|797.4|138
1699641000000|2023-11-10 18:30:00|798.6|797.6|798.6|797.6|799.1|798.1|798.4|797.4|269
1699641300000|2023-11-10 18:35:00|798.4|797.4|797.9|796.9|798.6|797.6|797.8|796.8|281
1699641600000|2023-11-10 18:40:00|797.8|796.8|797.4|796.4|797.9|796.9|797|796|255
1699641900000|2023-11-10 18:45:00|797.6|796.6|798.3|797.3|798.9|797.9|797.4|796.4|227
1699642200000|2023-11-10 18:50:00|798.4|797.4|796.4|795.4|798.6|797.6|796.3|795.3|368
1699642500000|2023-11-10 18:55:00|796.1|795.1|796.4|795.4|796.9|795.9|795.8|794.8|256
1699642800000|2023-11-10 19:00:00|796.3|795.3|795.6|794.6|796.8|795.8|795.4|794.4|233
1699643100000|2023-11-10 19:05:00|795.8|794.8|795|794|795.9|794.9|794.1|793.1|432
1699643400000|2023-11-10 19:10:00|794.9|793.9|795.1|794.1|796|795|794.6|793.6|272
1699643700000|2023-11-10 19:15:00|795.3|794.3|795.6|794.6|796.1|795.1|794.9|793.9|451
1699644000000|2023-11-10 19:20:00|795.9|794.9|794.8|793.8|796.3|795.3|794.4|793.4|451
1699644300000|2023-11-10 19:25:00|794.6|793.6|791.4|790.4|794.9|793.9|790.9|789.9|552
1699644600000|2023-11-10 19:30:00|791.6|790.6|791.8|790.8|792.4|791.4|791.4|790.4|150
1699644900000|2023-11-10 19:35:00|791.6|790.6|792.1|791.1|792.1|791.1|791.3|790.3|49
1699645200000|2023-11-10 19:40:00|792|791|792|791|792.4|791.4|791.9|790.9|41
1699645500000|2023-11-10 19:45:00|791.9|790.9|791.9|790.9|792.4|791.4|791.8|790.8|50
1699645800000|2023-11-10 19:50:00|791.8|790.8|791.9|790.9|792.4|791.4|791.8|790.8|21
1699646100000|2023-11-10 19:55:00|792|791|792|791|792.1|791.1|791.4|790.4|73
1699646400000|2023-11-10 20:00:00|791.9|790.9|792.8|791.8|792.8|791.8|791.8|790.8|16
1699646700000|2023-11-10 20:05:00|792.6|791.6|792.3|791.3|793|792|792.3|791.3|25
1699647000000|2023-11-10 20:10:00|792.4|791.4|792.5|791.5|792.6|791.6|792.3|791.3|9
1699647300000|2023-11-10 20:15:00|792.4|791.4|792.4|791.4|792.5|791.5|792.1|791.1|129
1699647600000|2023-11-10 20:20:00|792.6|791.6|792.8|791.8|793.1|792.1|792.3|791.3|70
1699647900000|2023-11-10 20:25:00|792.6|791.6|792.6|791.6|792.9|791.9|792.4|791.4|6
1699648200000|2023-11-10 20:30:00|792.8|791.8|792.8|791.8|792.9|791.9|792.5|791.5|47
1699648500000|2023-11-10 20:35:00|792.6|791.6|792.8|791.8|792.9|791.9|792.6|791.6|16
1699648800000|2023-11-10 20:40:00|792.6|791.6|792.6|791.6|792.8|791.8|792.5|791.5|52
1699649100000|2023-11-10 20:45:00|792.5|791.5|792.6|791.6|792.6|791.6|792.5|791.5|49
1699649400000|2023-11-10 20:50:00|793|792|792.6|791.6|793.1|792.1|792.6|791.6|24
1699649700000|2023-11-10 20:55:00|792.5|791.5|792.5|791.5|792.8|791.8|792.4|791.4|51
1699650000000|2023-11-10 21:00:00|792.4|791.4|792.5|791.5|792.9|791.9|792.4|791.4|19
1699650300000|2023-11-10 21:05:00|792.6|791.6|792.8|791.8|792.8|791.8|792.5|791.5|34
1699650600000|2023-11-10 21:10:00|792.6|791.6|792.9|791.9|793|792|792.6|791.6|7
1699650900000|2023-11-10 21:15:00|793|792|793|792|793.1|792.1|792.9|791.9|2
1699651200000|2023-11-10 21:20:00|793.1|792.1|792.6|791.6|793.3|792.3|792.6|791.6|21
1699651500000|2023-11-10 21:25:00|792.8|791.8|792.6|791.6|792.8|791.8|792.5|791.5|31
1699651800000|2023-11-10 21:30:00|792.5|791.5|792.5|791.5|792.8|791.8|792.4|791.4|164
1699652100000|2023-11-10 21:35:00|792.6|791.6|792.6|791.6|792.6|791.6|792.5|791.5|10
1699652400000|2023-11-10 21:40:00|792.8|791.8|792.8|791.8|792.9|791.9|792.6|791.6|14
1699652700000|2023-11-10 21:45:00|792.9|791.9|791.9|790.9|792.9|791.9|791.8|790.8|15
1699653000000|2023-11-10 21:50:00|791.8|790.8|791.9|790.9|792.4|791.4|791.8|790.8|15
1699653300000|2023-11-10 21:55:00|791.8|790.8|791.9|790.9|792.4|791.4|791.8|790.8|10
1699840800000|2023-11-13 02:00:00|788.6|787.6|788.4|787.4|789.3|788.3|788|787|17
1699841100000|2023-11-13 02:05:00|788.5|787.5|788.5|787.5|788.8|787.8|787.4|786.4|14
1699841400000|2023-11-13 02:10:00|788.6|787.6|788.9|787.9|789|788|788.5|787.5|6
1699841700000|2023-11-13 02:15:00|789|788|788.9|787.9|789.6|788.6|788.9|787.9|15
1699842000000|2023-11-13 02:20:00|789.1|788.1|788.6|787.6|789.1|788.1|788.6|787.6|2
1699842300000|2023-11-13 02:25:00|788.9|787.9|788.8|787.8|788.9|787.9|788.3|787.3|9
1699842600000|2023-11-13 02:30:00|788.6|787.6|788.3|787.3|788.8|787.8|788.1|787.1|3
1699842900000|2023-11-13 02:35:00|788.4|787.4|788.9|787.9|789|788|788.1|787.1|0
1699843200000|2023-11-13 02:40:00|789.1|788.1|787.1|786.1|789.1|788.1|787.1|786.1|75
1699843500000|2023-11-13 02:45:00|787.4|786.4|787.3|786.3|787.5|786.5|787|786|19
1699843800000|2023-11-13 02:50:00|787.4|786.4|786.8|785.8|787.4|786.4|786.5|785.5|5
1699844100000|2023-11-13 02:55:00|786.6|785.6|785.9|784.9|786.8|785.8|785.9|784.9|22
1699844400000|2023-11-13 03:00:00|785.8|784.8|785.6|784.6|786.1|785.1|785.6|784.6|18
1699844700000|2023-11-13 03:05:00|785.4|784.4|784.9|783.9|785.4|784.4|784.4|783.4|107
1699845000000|2023-11-13 03:10:00|785.3|784.3|785.5|784.5|785.6|784.6|785.1|784.1|30
1699845300000|2023-11-13 03:15:00|785.4|784.4|785.3|784.3|785.5|784.5|785|784|1
1699845600000|2023-11-13 03:20:00|785.1|784.1|785.3|784.3|785.3|784.3|785|784|4
1699845900000|2023-11-13 03:25:00|785.1|784.1|785|784|785.3|784.3|785|784|0
1699846200000|2023-11-13 03:30:00|785.1|784.1|785|784|785.3|784.3|785|784|0
1699846500000|2023-11-13 03:35:00|||||||||1
1699846800000|2023-11-13 03:40:00|785.1|784.1|785.3|784.3|785.3|784.3|785|784|2
1699847100000|2023-11-13 03:45:00|785.1|784.1|785.4|784.4|785.4|784.4|785.1|784.1|0
1699847400000|2023-11-13 03:50:00|785.3|784.3|785.3|784.3|785.4|784.4|785.1|784.1|0
1699847700000|2023-11-13 03:55:00|785.1|784.1|785.5|784.5|785.5|784.5|785.1|784.1|0
1699848000000|2023-11-13 04:00:00|785.4|784.4|784.8|783.8|785.5|784.5|784.6|783.6|3
1699848300000|2023-11-13 04:05:00|784.6|783.6|784.8|783.8|784.9|783.9|784.6|783.6|3
1699848600000|2023-11-13 04:10:00|784.9|783.9|784.8|783.8|784.9|783.9|784.6|783.6|4
1699848900000|2023-11-13 04:15:00|784.6|783.6|784.4|783.4|784.8|783.8|784.4|783.4|11
1699849500000|2023-11-13 04:25:00|784.5|783.5|784.5|783.5|784.6|783.6|784.5|783.5|2
1699849800000|2023-11-13 04:30:00|784.4|783.4|784.5|783.5|784.6|783.6|784.4|783.4|1
1699850100000|2023-11-13 04:35:00|784.4|783.4|784.3|783.3|784.5|783.5|784.1|783.1|5
1699850400000|2023-11-13 04:40:00|784.4|783.4|784.4|783.4|784.5|783.5|784.3|783.3|6
1699850700000|2023-11-13 04:45:00|784.3|783.3|784.4|783.4|784.4|783.4|784.3|783.3|1
1699851000000|2023-11-13 04:50:00|784.3|783.3|784.1|783.1|784.4|783.4|784.1|783.1|4
1699851300000|2023-11-13 04:55:00|784.3|783.3|784.1|783.1|784.3|783.3|784.1|783.1|1
1699851600000|2023-11-13 05:00:00|784.3|783.3|784.1|783.1|784.4|783.4|784.1|783.1|0
1699851900000|2023-11-13 05:05:00|784.3|783.3|784.3|783.3|784.3|783.3|784.1|783.1|1
1699852200000|2023-11-13 05:10:00|784.1|783.1|784.3|783.3|784.4|783.4|784.1|783.1|2
1699852500000|2023-11-13 05:15:00|784.5|783.5|785.3|784.3|785.3|784.3|784.5|783.5|15
1699852800000|2023-11-13 05:20:00|785.4|784.4|785.5|784.5|785.5|784.5|785.4|784.4|1
1699853100000|2023-11-13 05:25:00|785.4|784.4|785.4|784.4|785.6|784.6|785.4|784.4|1
1699853400000|2023-11-13 05:30:00|785.6|784.6|786.1|785.1|786.1|785.1|785.6|784.6|6
1699853700000|2023-11-13 05:35:00|786.5|785.5|786|785|786.6|785.6|786|785|109
1699854000000|2023-11-13 05:40:00|786.1|785.1|786.4|785.4|786.4|785.4|786|785|31
1699854300000|2023-11-13 05:45:00|786.6|785.6|787.1|786.1|787.1|786.1|786.6|785.6|2
1699854600000|2023-11-13 05:50:00|787|786|787.6|786.6|788.4|787.4|786.5|785.5|65
1699854900000|2023-11-13 05:55:00|787.5|786.5|787.3|786.3|787.5|786.5|787.1|786.1|0
1699855200000|2023-11-13 06:00:00|787.1|786.1|785.5|784.5|787.1|786.1|785.3|784.3|65
1699855500000|2023-11-13 06:05:00|785.6|784.6|785.4|784.4|785.6|784.6|785|784|106
1699855800000|2023-11-13 06:10:00|785.3|784.3|785.4|784.4|785.8|784.8|785.1|784.1|5
1699856100000|2023-11-13 06:15:00|785.5|784.5|785|784|785.5|784.5|784.6|783.6|36
1699856400000|2023-11-13 06:20:00|784.9|783.9|785.3|784.3|786|785|784.8|783.8|22
1699856700000|2023-11-13 06:25:00|785.4|784.4|785.4|784.4|785.5|784.5|785.1|784.1|12
1699857000000|2023-11-13 06:30:00|785.3|784.3|784.8|783.8|785.4|784.4|784.8|783.8|25
1699857300000|2023-11-13 06:35:00|784.9|783.9|785.8|784.8|785.9|784.9|784.8|783.8|13
1699857600000|2023-11-13 06:40:00|785.9|784.9|785.5|784.5|786|785|785.5|784.5|0
1699857900000|2023-11-13 06:45:00|785.6|784.6|785.5|784.5|786|785|785.4|784.4|2
1699858200000|2023-11-13 06:50:00|785.6|784.6|785.4|784.4|785.8|784.8|785.4|784.4|9
1699858500000|2023-11-13 06:55:00|785.5|784.5|785.6|784.6|785.9|784.9|785.4|784.4|15
1699858800000|2023-11-13 07:00:00|785.5|784.5|784.4|783.4|785.9|784.9|784.4|783.4|29
1699859100000|2023-11-13 07:05:00|784.1|783.1|784|783|784.3|783.3|783.8|782.8|23
1699859400000|2023-11-13 07:10:00|784.3|783.3|785.3|784.3|785.5|784.5|784.3|783.3|315
1699859700000|2023-11-13 07:15:00|785.1|784.1|785.8|784.8|785.9|784.9|785.1|784.1|26
1699860000000|2023-11-13 07:20:00|785.9|784.9|785.6|784.6|785.9|784.9|784.8|783.8|91
1699860300000|2023-11-13 07:25:00|785.5|784.5|785.8|784.8|786.1|785.1|785.4|784.4|56
1699860600000|2023-11-13 07:30:00|785.9|784.9|785.3|784.3|785.9|784.9|785|784|175
1699860900000|2023-11-13 07:35:00|785.4|784.4|785.6|784.6|785.9|784.9|785.1|784.1|62
1699861200000|2023-11-13 07:40:00|785.8|784.8|787.4|786.4|787.5|786.5|785.6|784.6|81
1699861500000|2023-11-13 07:45:00|787.6|786.6|786.3|785.3|787.6|786.6|786.1|785.1|111
1699861800000|2023-11-13 07:50:00|786.1|785.1|786.6|785.6|786.9|785.9|785.9|784.9|39
1699862100000|2023-11-13 07:55:00|786.8|785.8|785.8|784.8|786.9|785.9|785.8|784.8|70
1699862400000|2023-11-13 08:00:00|785.5|784.5|783.9|782.9|785.5|784.5|783.6|782.6|489
1699862700000|2023-11-13 08:05:00|783.8|782.8|783|782|784.1|783.1|782.9|781.9|441
1699863000000|2023-11-13 08:10:00|783.1|782.1|782.9|781.9|783.5|782.5|782.6|781.6|147
1699863300000|2023-11-13 08:15:00|783|782|782.6|781.6|783.9|782.9|782.4|781.4|142
1699863600000|2023-11-13 08:20:00|782.4|781.4|781.9|780.9|783.1|782.1|781.9|780.9|194
1699863900000|2023-11-13 08:25:00|782.1|781.1|782.6|781.6|782.9|781.9|782.1|781.1|373
1699864200000|2023-11-13 08:30:00|782.8|781.8|783.6|782.6|785.4|784.4|782.8|781.8|564
1699864500000|2023-11-13 08:35:00|783.8|782.8|786.1|785.1|786.4|785.4|783.8|782.8|409
1699864800000|2023-11-13 08:40:00|786|785|786.6|785.6|786.9|785.9|785.5|784.5|86
1699865100000|2023-11-13 08:45:00|786.8|785.8|787.6|786.6|787.8|786.8|786.6|785.6|104
1699865400000|2023-11-13 08:50:00|787.9|786.9|789.1|788.1|789.4|788.4|787.9|786.9|134
1699865700000|2023-11-13 08:55:00|789.3|788.3|789.1|788.1|789.5|788.5|788.9|787.9|99
1699866000000|2023-11-13 09:00:00|788.9|787.9|788.3|787.3|788.9|787.9|787.1|786.1|397
1699866300000|2023-11-13 09:05:00|788.4|787.4|789.6|788.6|790.4|789.4|788.3|787.3|122
1699866600000|2023-11-13 09:10:00|789.5|788.5|791.6|790.6|792.1|791.1|789.5|788.5|221
1699866900000|2023-11-13 09:15:00|791.8|790.8|791.6|790.6|792.4|791.4|791.1|790.1|185
1699867200000|2023-11-13 09:20:00|791.9|790.9|790.9|789.9|791.9|790.9|790.6|789.6|286
1699867500000|2023-11-13 09:25:00|790.6|789.6|790.6|789.6|791.8|790.8|790.6|789.6|117
1699867800000|2023-11-13 09:30:00|790.9|789.9|791.6|790.6|792.4|791.4|790.4|789.4|571
1699868100000|2023-11-13 09:35:00|791.8|790.8|792.1|791.1|793.6|792.6|791.8|790.8|382
1699868400000|2023-11-13 09:40:00|792.4|791.4|793.6|792.6|793.6|792.6|792|791|339
1699868700000|2023-11-13 09:45:00|793.4|792.4|792.5|791.5|793.6|792.6|792.4|791.4|170
1699869000000|2023-11-13 09:50:00|792.6|791.6|794.9|793.9|794.9|793.9|792.5|791.5|374
1699869300000|2023-11-13 09:55:00|795.5|794.5|795.3|794.3|795.6|794.6|794.4|793.4|271
1699869600000|2023-11-13 10:00:00|795.1|794.1|796.1|795.1|796.1|795.1|794.4|793.4|426
1699869900000|2023-11-13 10:05:00|796.3|795.3|795.6|794.6|796.5|795.5|795.1|794.1|221
1699870200000|2023-11-13 10:10:00|795.9|794.9|796.6|795.6|796.6|795.6|795.6|794.6|109
1699870500000|2023-11-13 10:15:00|796.4|795.4|796.4|795.4|797.1|796.1|796.1|795.1|173
1699870800000|2023-11-13 10:20:00|796.5|795.5|796.9|795.9|797.1|796.1|796.4|795.4|215
1699871100000|2023-11-13 10:25:00|797.1|796.1|798.9|797.9|799.3|798.3|797.1|796.1|630
1699871400000|2023-11-13 10:30:00|798.6|797.6|797.4|796.4|798.9|797.9|797.1|796.1|309
1699871700000|2023-11-13 10:35:00|797.1|796.1|797.3|796.3|798.1|797.1|796.9|795.9|420
1699872000000|2023-11-13 10:40:00|797.1|796.1|797.1|796.1|797.6|796.6|797.1|796.1|41
1699872300000|2023-11-13 10:45:00|797.4|796.4|796.9|795.9|797.9|796.9|796.9|795.9|92
1699872600000|2023-11-13 10:50:00|797.1|796.1|796.1|795.1|797.5|796.5|796.1|795.1|128
1699872900000|2023-11-13 10:55:00|795.9|794.9|797.4|796.4|797.6|796.6|795.9|794.9|160
1699873200000|2023-11-13 11:00:00|797.3|796.3|797.4|796.4|797.8|796.8|796.6|795.6|176
1699873500000|2023-11-13 11:05:00|797.3|796.3|796.6|795.6|797.4|796.4|796.4|795.4|86
1699873800000|2023-11-13 11:10:00|796.9|795.9|795.4|794.4|797.1|796.1|795.4|794.4|241
1699874100000|2023-11-13 11:15:00|795.3|794.3|796.6|795.6|796.9|795.9|795.1|794.1|129
1699874400000|2023-11-13 11:20:00|796.9|795.9|797.1|796.1|797.9|796.9|796.9|795.9|148
1699874700000|2023-11-13 11:25:00|797.3|796.3|796.6|795.6|797.4|796.4|795.9|794.9|397
1699875000000|2023-11-13 11:30:00|796.4|795.4|797.1|796.1|797.3|796.3|795.9|794.9|153
1699875300000|2023-11-13 11:35:00|797.3|796.3|797.9|796.9|797.9|796.9|797.1|796.1|108
1699875600000|2023-11-13 11:40:00|798.1|797.1|798.9|797.9|798.9|797.9|798.1|797.1|151
1699875900000|2023-11-13 11:45:00|799.1|798.1|797.8|796.8|800|799|797.6|796.6|243
1699876200000|2023-11-13 11:50:00|797.9|796.9|798.1|797.1|798.6|797.6|797.6|796.6|205
1699876500000|2023-11-13 11:55:00|798.4|797.4|797.9|796.9|798.9|797.9|797.8|796.8|75
1699876800000|2023-11-13 12:00:00|797.8|796.8|797.6|796.6|798.1|797.1|797.3|796.3|145
1699877100000|2023-11-13 12:05:00|797.8|796.8|797.4|796.4|798.1|797.1|797.4|796.4|49
1699877400000|2023-11-13 12:10:00|797.1|796.1|796.6|795.6|797.1|796.1|795.9|794.9|295
1699877700000|2023-11-13 12:15:00|796.5|795.5|796.9|795.9|797|796|796.3|795.3|45
1699878000000|2023-11-13 12:20:00|796.8|795.8|797.1|796.1|797.4|796.4|796.6|795.6|36
1699878300000|2023-11-13 12:25:00|797.4|796.4|798.1|797.1|798.6|797.6|797.3|796.3|186
1699878600000|2023-11-13 12:30:00|797.9|796.9|798.1|797.1|798.6|797.6|797.9|796.9|113
1699878900000|2023-11-13 12:35:00|798|797|798.4|797.4|798.5|797.5|798|797|43
1699879200000|2023-11-13 12:40:00|798.1|797.1|798.6|797.6|798.8|797.8|798.1|797.1|354
1699879500000|2023-11-13 12:45:00|798.8|797.8|797.8|796.8|798.9|797.9|797.6|796.6|58
1699879800000|2023-11-13 12:50:00|797.6|796.6|797.5|796.5|797.9|796.9|797.3|796.3|109
1699880100000|2023-11-13 12:55:00|797.4|796.4|797.5|796.5|797.6|796.6|796.9|795.9|84
1699880400000|2023-11-13 13:00:00|797.6|796.6|798.1|797.1|798.6|797.6|797.6|796.6|194
1699880700000|2023-11-13 13:05:00|798.3|797.3|799.5|798.5|799.9|798.9|797.9|796.9|325
1699881000000|2023-11-13 13:10:00|799.4|798.4|798.5|797.5|799.6|798.6|798.5|797.5|295
1699881300000|2023-11-13 13:15:00|798.6|797.6|797.9|796.9|798.6|797.6|797|796|321
1699881600000|2023-11-13 13:20:00|798|797|798.9|797.9|799.3|798.3|797.6|796.6|146
1699881900000|2023-11-13 13:25:00|799|798|799.9|798.9|800.3|799.3|798.6|797.6|606
1699882200000|2023-11-13 13:30:00|800|799|799.3|798.3|800.3|799.3|799.1|798.1|117
1699882500000|2023-11-13 13:35:00|799.1|798.1|798.3|797.3|799.4|798.4|797.6|796.6|175
1699882800000|2023-11-13 13:40:00|798.1|797.1|797.6|796.6|798.9|797.9|797.1|796.1|461
1699883100000|2023-11-13 13:45:00|797.4|796.4|797.6|796.6|797.9|796.9|797.1|796.1|108
1699883400000|2023-11-13 13:50:00|797.8|796.8|797.4|796.4|798.5|797.5|796.9|795.9|166
1699883700000|2023-11-13 13:55:00|797.3|796.3|797.4|796.4|798.4|797.4|796.9|795.9|179
1699884000000|2023-11-13 14:00:00|797.3|796.3|802.1|801.1|802.1|801.1|797.3|796.3|759
1699884300000|2023-11-13 14:05:00|802|801|802.1|801.1|803.1|802.1|801.1|800.1|728
1699884600000|2023-11-13 14:10:00|802|801|800.9|799.9|802|801|800.4|799.4|529
1699884900000|2023-11-13 14:15:00|800.8|799.8|802.9|801.9|803.6|802.6|800.6|799.6|954
1699885200000|2023-11-13 14:20:00|803|802|804.1|803.1|805.1|804.1|802.6|801.6|499
1699885500000|2023-11-13 14:25:00|804.3|803.3|804.1|803.1|805.4|804.4|803.9|802.9|394
1699885800000|2023-11-13 14:30:00|804|803|805.8|804.8|806.6|805.6|803.6|802.6|768
1699886100000|2023-11-13 14:35:00|805.6|804.6|808.9|807.9|809|808|805.4|804.4|1331
1699886400000|2023-11-13 14:40:00|809|808|810.1|809.1|810.4|809.4|807.4|806.4|1105
1699886700000|2023-11-13 14:45:00|810.4|809.4|810.6|809.6|811.6|810.6|809.9|808.9|785
1699887000000|2023-11-13 14:50:00|810.8|809.8|809.6|808.6|812.1|811.1|809.6|808.6|664
1699887300000|2023-11-13 14:55:00|809.5|808.5|808|807|810.4|809.4|807.9|806.9|658
1699887600000|2023-11-13 15:00:00|807.9|806.9|806.8|805.8|809.6|808.6|806.4|805.4|1033
1699887900000|2023-11-13 15:05:00|806.9|805.9|806.6|805.6|807.6|806.6|805.8|804.8|444
1699888200000|2023-11-13 15:10:00|806.4|805.4|805.3|804.3|806.6|805.6|803.6|802.6|1139
1699888500000|2023-11-13 15:15:00|805.1|804.1|805.1|804.1|806.6|805.6|804.9|803.9|426
1699888800000|2023-11-13 15:20:00|805|804|804.6|803.6|805.9|804.9|804.1|803.1|374
1699889100000|2023-11-13 15:25:00|804.5|803.5|806.5|805.5|806.9|805.9|804.5|803.5|310
1699889400000|2023-11-13 15:30:00|806.1|805.1|805.1|804.1|806.1|805.1|804.3|803.3|324
1699889700000|2023-11-13 15:35:00|805|804|804.3|803.3|805|804|803.5|802.5|363
1699890000000|2023-11-13 15:40:00|804.6|803.6|805.6|804.6|806.8|805.8|804.5|803.5|454
1699890300000|2023-11-13 15:45:00|805.5|804.5|805.5|804.5|806.5|805.5|804.8|803.8|905
1699890600000|2023-11-13 15:50:00|805.4|804.4|805.9|804.9|806|805|804.4|803.4|383
1699890900000|2023-11-13 15:55:00|806|805|805.9|804.9|807.6|806.6|805.9|804.9|643
1699891200000|2023-11-13 16:00:00|805.6|804.6|805.8|804.8|807|806|805.4|804.4|821
1699891500000|2023-11-13 16:05:00|805.9|804.9|808.1|807.1|808.4|807.4|805.6|804.6|1679
1699891800000|2023-11-13 16:10:00|808|807|809.6|808.6|809.9|808.9|808|807|2425
1699892100000|2023-11-13 16:15:00|809.8|808.8|812.9|811.9|813.1|812.1|809.8|808.8|1696
1699892400000|2023-11-13 16:20:00|813|812|812.9|811.9|813.1|812.1|811.9|810.9|1680
1699892700000|2023-11-13 16:25:00|812.6|811.6|813.9|812.9|814.1|813.1|812.1|811.1|3484
1699893000000|2023-11-13 16:30:00|814.1|813.1|813.8|812.8|814.6|813.6|813.5|812.5|1326
1699893300000|2023-11-13 16:35:00|813.6|812.6|813.6|812.6|815.4|814.4|813.6|812.6|810
1699893600000|2023-11-13 16:40:00|813.9|812.9|813.9|812.9|815.1|814.1|813.6|812.6|567
1699893900000|2023-11-13 16:45:00|814.1|813.1|814.4|813.4|815.6|814.6|814.1|813.1|463
1699894200000|2023-11-13 16:50:00|814.6|813.6|815.4|814.4|815.4|814.4|813.6|812.6|400
1699894500000|2023-11-13 16:55:00|815.6|814.6|815.4|814.4|815.6|814.6|814.6|813.6|240
1699894800000|2023-11-13 17:00:00|815.1|814.1|814|813|815.4|814.4|813.9|812.9|284
1699895100000|2023-11-13 17:05:00|813.9|812.9|815.4|814.4|815.4|814.4|813.9|812.9|169
1699895400000|2023-11-13 17:10:00|815.3|814.3|815|814|815.4|814.4|814.6|813.6|135
1699895700000|2023-11-13 17:15:00|814.9|813.9|815|814|815.4|814.4|814.4|813.4|146
1699896000000|2023-11-13 17:20:00|815.1|814.1|816|815|816.4|815.4|814.9|813.9|1155
1699896300000|2023-11-13 17:25:00|816.1|815.1|815.8|814.8|816.1|815.1|814.9|813.9|389
1699896600000|2023-11-13 17:30:00|815.6|814.6|816.3|815.3|816.3|815.3|815.4|814.4|193
1699896900000|2023-11-13 17:35:00|816.1|815.1|814.9|813.9|816.1|815.1|814.6|813.6|224
1699897200000|2023-11-13 17:40:00|815|814|814.9|813.9|815.4|814.4|814.4|813.4|107
1699897500000|2023-11-13 17:45:00|814.6|813.6|813.6|812.6|814.6|813.6|813.5|812.5|227
1699897800000|2023-11-13 17:50:00|813.5|812.5|813.8|812.8|814.1|813.1|813.4|812.4|34
1699898100000|2023-11-13 17:55:00|813.6|812.6|814.6|813.6|815.1|814.1|813.6|812.6|175
1699898400000|2023-11-13 18:00:00|814.5|813.5|814.1|813.1|814.6|813.6|814.1|813.1|146
1699898700000|2023-11-13 18:05:00|814|813|814|813|814.9|813.9|813.9|812.9|625
1699899000000|2023-11-13 18:10:00|813.9|812.9|813.3|812.3|814.1|813.1|813.1|812.1|96
1699899300000|2023-11-13 18:15:00|813.1|812.1|813.6|812.6|813.9|812.9|812.9|811.9|166
1699899600000|2023-11-13 18:20:00|813.4|812.4|813.5|812.5|813.9|812.9|813.1|812.1|133
1699899900000|2023-11-13 18:25:00|813.6|812.6|813.3|812.3|813.6|812.6|813.1|812.1|41
1699900200000|2023-11-13 18:30:00|813.4|812.4|813.4|812.4|813.9|812.9|812.9|811.9|338
1699900500000|2023-11-13 18:35:00|813.5|812.5|814.4|813.4|814.4|813.4|813|812|122
1699900800000|2023-11-13 18:40:00|814.3|813.3|814.4|813.4|814.6|813.6|814.1|813.1|82
1699901100000|2023-11-13 18:45:00|814.6|813.6|815.1|814.1|815.4|814.4|814.4|813.4|181
1699901400000|2023-11-13 18:50:00|815.4|814.4|815|814|815.5|814.5|814.9|813.9|337
1699901700000|2023-11-13 18:55:00|815.1|814.1|815.9|814.9|815.9|814.9|814.9|813.9|117
1699902000000|2023-11-13 19:00:00|815.8|814.8|815.6|814.6|816.8|815.8|815.6|814.6|213
1699902300000|2023-11-13 19:05:00|815.8|814.8|816.4|815.4|816.9|815.9|815.8|814.8|537
1699902600000|2023-11-13 19:10:00|816.6|815.6|815.9|814.9|816.6|815.6|815.4|814.4|320
1699902900000|2023-11-13 19:15:00|816|815|815.6|814.6|816|815|815.1|814.1|232
1699903200000|2023-11-13 19:20:00|815.8|814.8|816.9|815.9|817.1|816.1|815.6|814.6|534
1699903500000|2023-11-13 19:25:00|817.3|816.3|816.6|815.6|817.9|816.9|816.6|815.6|1671
1699903800000|2023-11-13 19:30:00|816.8|815.8|817.3|816.3|817.3|816.3|816.4|815.4|241
1699904100000|2023-11-13 19:35:00|817.4|816.4|817.4|816.4|817.9|816.9|817.1|816.1|157
1699904400000|2023-11-13 19:40:00|817.5|816.5|817.9|816.9|818|817|817.4|816.4|296
1699904700000|2023-11-13 19:45:00|818.1|817.1|818.1|817.1|818.1|817.1|817.6|816.6|296
1699905000000|2023-11-13 19:50:00|818|817|817.9|816.9|818.1|817.1|817.9|816.9|114
1699905300000|2023-11-13 19:55:00|818|817|817.8|816.8|818.1|817.1|817.6|816.6|29
1699905600000|2023-11-13 20:00:00|817.9|816.9|817.9|816.9|818|817|817.4|816.4|41
1699905900000|2023-11-13 20:05:00|818|817|817.9|816.9|818.1|817.1|817.9|816.9|34
1699906200000|2023-11-13 20:10:00|817.8|816.8|817.4|816.4|817.9|816.9|817.4|816.4|96
1699906500000|2023-11-13 20:15:00|817.3|816.3|817.4|816.4|817.6|816.6|817.3|816.3|32
1699906800000|2023-11-13 20:20:00|817.5|816.5|817.6|816.6|817.9|816.9|817.4|816.4|41
1699907100000|2023-11-13 20:25:00|817.8|816.8|817.9|816.9|817.9|816.9|817.6|816.6|8
1699907400000|2023-11-13 20:30:00|817.6|816.6|817.6|816.6|817.8|816.8|817.5|816.5|30
1699907700000|2023-11-13 20:35:00|817.8|816.8|817.9|816.9|817.9|816.9|817.6|816.6|39
1699908000000|2023-11-13 20:40:00|817.6|816.6|817.9|816.9|817.9|816.9|817.6|816.6|42
1699908300000|2023-11-13 20:45:00|817.8|816.8|818.4|817.4|818.6|817.6|817.8|816.8|69
1699908600000|2023-11-13 20:50:00|818.1|817.1|818.1|817.1|818.3|817.3|817.9|816.9|28
1699908900000|2023-11-13 20:55:00|818.3|817.3|818.1|817.1|818.4|817.4|818.1|817.1|29
1699909200000|2023-11-13 21:00:00|818.3|817.3|818.3|817.3|818.4|817.4|818.1|817.1|23
1699909500000|2023-11-13 21:05:00|818.4|817.4|818.6|817.6|818.8|817.8|818.4|817.4|48
1699909800000|2023-11-13 21:10:00|818.8|817.8|818.4|817.4|818.9|817.9|818.4|817.4|81
1699910100000|2023-11-13 21:15:00|818.5|817.5|818.4|817.4|818.6|817.6|818.1|817.1|22
1699910400000|2023-11-13 21:20:00|||||||||2
1699910700000|2023-11-13 21:25:00|818.3|817.3|818|817|818.4|817.4|817.9|816.9|40
1699911000000|2023-11-13 21:30:00|817.9|816.9|818.1|817.1|818.3|817.3|817.9|816.9|73
1699911300000|2023-11-13 21:35:00|818|817|818.1|817.1|818.3|817.3|818|817|7
1699911600000|2023-11-13 21:40:00|818.3|817.3|817.9|816.9|818.3|817.3|817.9|816.9|6
1699911900000|2023-11-13 21:45:00|818|817|817.5|816.5|818.1|817.1|817.4|816.4|40
1699912200000|2023-11-13 21:50:00|817.6|816.6|817.6|816.6|817.9|816.9|817.5|816.5|34
1699912500000|2023-11-13 21:55:00|817.5|816.5|817.9|816.9|818.1|817.1|817.5|816.5|46
1699912800000|2023-11-13 22:00:00|817.6|816.6|817.8|816.8|817.9|816.9|817.6|816.6|3
1699913700000|2023-11-13 22:15:00|817.6|816.6|817.6|816.6|817.6|816.6|817.6|816.6|0
1699927200000|2023-11-14 02:00:00|817.3|816.3|816.8|815.8|817.5|816.5|816.8|815.8|28
1699927500000|2023-11-14 02:05:00|816.5|815.5|816.6|815.6|816.9|815.9|816.3|815.3|1
1699927800000|2023-11-14 02:10:00|816.5|815.5|817|816|817.3|816.3|816.5|815.5|3
1699928100000|2023-11-14 02:15:00|817.1|816.1|817.3|816.3|817.4|816.4|816.8|815.8|8
1699928400000|2023-11-14 02:20:00|817.1|816.1|816.8|815.8|817.1|816.1|816.8|815.8|12
1699928700000|2023-11-14 02:25:00|817|816|817|816|817.1|816.1|816.8|815.8|3
1699929000000|2023-11-14 02:30:00|816.9|815.9|818.3|817.3|818.3|817.3|816.9|815.9|39
1699929300000|2023-11-14 02:35:00|818.1|817.1|818|817|818.1|817.1|817.8|816.8|1
1699929600000|2023-11-14 02:40:00|818.1|817.1|818|817|818.4|817.4|817.9|816.9|0
1699929900000|2023-11-14 02:45:00|817.9|816.9|817.8|816.8|817.9|816.9|817.6|816.6|1
1699930200000|2023-11-14 02:50:00|818|817|818|817|818|817|817.8|816.8|1
1699930500000|2023-11-14 02:55:00|817.9|816.9|817.8|816.8|817.9|816.9|817.5|816.5|0
1699930800000|2023-11-14 03:00:00|817.5|816.5|817|816|817.8|816.8|817|816|5
1699931100000|2023-11-14 03:05:00|816.9|815.9|817.1|816.1|817.3|816.3|816.5|815.5|4
1699931400000|2023-11-14 03:10:00|817.3|816.3|817.3|816.3|817.3|816.3|817|816|2
1699931700000|2023-11-14 03:15:00|817.4|816.4|817.3|816.3|817.5|816.5|817.1|816.1|0
1699932000000|2023-11-14 03:20:00|817.4|816.4|817.1|816.1|817.8|816.8|817.1|816.1|4
1699932300000|2023-11-14 03:25:00|817.3|816.3|817.3|816.3|817.5|816.5|817.1|816.1|1
1699932600000|2023-11-14 03:30:00|817.5|816.5|817.8|816.8|817.8|816.8|817.5|816.5|14
1699932900000|2023-11-14 03:35:00|817.9|816.9|817.9|816.9|818|817|817.8|816.8|5
1699933200000|2023-11-14 03:40:00|817.8|816.8|817.9|816.9|818|817|817.8|816.8|3
1699933500000|2023-11-14 03:45:00|818.1|817.1|817.9|816.9|818.1|817.1|817.8|816.8|1
1699933800000|2023-11-14 03:50:00|818|817|818.1|817.1|818.1|817.1|817.9|816.9|1
1699934100000|2023-11-14 03:55:00|818|817|818|817|818.1|817.1|817.9|816.9|2
1699934400000|2023-11-14 04:00:00|817.9|816.9|817.9|816.9|817.9|816.9|817.8|816.8|0
1699934700000|2023-11-14 04:05:00|817.8|816.8|817.9|816.9|817.9|816.9|817.8|816.8|0
1699935000000|2023-11-14 04:10:00|817.8|816.8|817.9|816.9|817.9|816.9|817.8|816.8|0
1699935300000|2023-11-14 04:15:00|818.1|817.1|818.1|817.1|818.4|817.4|818.1|817.1|6
1699935600000|2023-11-14 04:20:00|||||||||1
1699935900000|2023-11-14 04:25:00|818.4|817.4|818.3|817.3|818.4|817.4|818.1|817.1|4
1699936200000|2023-11-14 04:30:00|818.4|817.4|818.4|817.4|818.4|817.4|818.1|817.1|1
1699936500000|2023-11-14 04:35:00|818.3|817.3|818.3|817.3|818.4|817.4|818.3|817.3|1
1699936800000|2023-11-14 04:40:00|818.4|817.4|818.3|817.3|818.4|817.4|818.1|817.1|0
1699937100000|2023-11-14 04:45:00|818.4|817.4|818.3|817.3|818.4|817.4|818.3|817.3|0
1699937400000|2023-11-14 04:50:00|818.4|817.4|818.3|817.3|818.4|817.4|818.3|817.3|8
1699937700000|2023-11-14 04:55:00|818.4|817.4|818.4|817.4|818.4|817.4|818.3|817.3|0
1699938000000|2023-11-14 05:00:00|818.3|817.3|818.3|817.3|818.4|817.4|818.3|817.3|1
1699938300000|2023-11-14 05:05:00|818.4|817.4|818.3|817.3|818.4|817.4|818.3|817.3|2
1699938600000|2023-11-14 05:10:00|818.4|817.4|818.1|817.1|818.4|817.4|818.1|817.1|3
1699938900000|2023-11-14 05:15:00|817.8|816.8|817.4|816.4|817.8|816.8|816.9|815.9|69
1699939200000|2023-11-14 05:20:00|817.3|816.3|817.8|816.8|817.8|816.8|817.3|816.3|15
1699939500000|2023-11-14 05:25:00|817.6|816.6|817.8|816.8|817.9|816.9|817.6|816.6|13
1699939800000|2023-11-14 05:30:00|817.6|816.6|817.3|816.3|817.6|816.6|817.1|816.1|13
1699940100000|2023-11-14 05:35:00|817.1|816.1|817|816|817.4|816.4|817|816|4
1699940400000|2023-11-14 05:40:00|817.1|816.1|817.5|816.5|817.5|816.5|817|816|7
1699940700000|2023-11-14 05:45:00|817.4|816.4|817|816|817.6|816.6|816.9|815.9|3
1699941000000|2023-11-14 05:50:00|817.3|816.3|817.6|816.6|817.6|816.6|817.3|816.3|6
1699941300000|2023-11-14 05:55:00|817.4|816.4|817.4|816.4|817.6|816.6|817.4|816.4|15
1699941600000|2023-11-14 06:00:00|817.5|816.5|817.4|816.4|817.6|816.6|817.4|816.4|22
1699941900000|2023-11-14 06:05:00|817.5|816.5|817.6|816.6|817.9|816.9|817.4|816.4|16
1699942200000|2023-11-14 06:10:00|817.5|816.5|817.5|816.5|817.6|816.6|817.5|816.5|1
1699942500000|2023-11-14 06:15:00|817.6|816.6|817.6|816.6|817.9|816.9|817.5|816.5|16
1699942800000|2023-11-14 06:20:00|817.5|816.5|816.9|815.9|817.5|816.5|816.3|815.3|77
1699943100000|2023-11-14 06:25:00|816.5|815.5|816.5|815.5|816.9|815.9|816.3|815.3|22
1699943400000|2023-11-14 06:30:00|816.6|815.6|816.4|815.4|816.8|815.8|816.4|815.4|13
1699943700000|2023-11-14 06:35:00|816.6|815.6|816.5|815.5|816.8|815.8|816.3|815.3|33
1699944000000|2023-11-14 06:40:00|816.4|815.4|817.4|816.4|817.9|816.9|816.4|815.4|53
1699944300000|2023-11-14 06:45:00|817.3|816.3|817.3|816.3|817.6|816.6|816.9|815.9|62
1699944600000|2023-11-14 06:50:00|817.1|816.1|817.4|816.4|817.8|816.8|817.1|816.1|4
1699944900000|2023-11-14 06:55:00|817.6|816.6|817.8|816.8|817.8|816.8|817.3|816.3|32
1699945200000|2023-11-14 07:00:00|817.6|816.6|816.5|815.5|817.6|816.6|816.3|815.3|39
1699945500000|2023-11-14 07:05:00|816.6|815.6|816.6|815.6|816.9|815.9|816|815|123
1699945800000|2023-11-14 07:10:00|816.8|815.8|815.8|814.8|816.8|815.8|815|814|299
1699946100000|2023-11-14 07:15:00|815.6|814.6|815.9|814.9|816.1|815.1|814.4|813.4|110
1699946400000|2023-11-14 07:20:00|815.6|814.6|815.1|814.1|816.1|815.1|814.9|813.9|141
1699946700000|2023-11-14 07:25:00|815.3|814.3|815.1|814.1|815.5|814.5|814.6|813.6|157
1699947000000|2023-11-14 07:30:00|815|814|814.9|813.9|815.8|814.8|814.8|813.8|354
1699947300000|2023-11-14 07:35:00|815|814|814.5|813.5|815.4|814.4|814.4|813.4|373
1699947600000|2023-11-14 07:40:00|814.4|813.4|813.9|812.9|814.8|813.8|813.3|812.3|349
1699947900000|2023-11-14 07:45:00|813.6|812.6|814.1|813.1|814.3|813.3|813.1|812.1|545
1699948200000|2023-11-14 07:50:00|814.3|813.3|813.3|812.3|814.9|813.9|813|812|303
1699948500000|2023-11-14 07:55:00|813.4|812.4|814.1|813.1|814.4|813.4|812.8|811.8|609
1699948800000|2023-11-14 08:00:00|814|813|813.9|812.9|814.6|813.6|813.6|812.6|450
1699949100000|2023-11-14 08:05:00|814.3|813.3|814.4|813.4|815.4|814.4|813.6|812.6|855
1699949400000|2023-11-14 08:10:00|814.5|813.5|813.6|812.6|814.9|813.9|812.8|811.8|596
1699949700000|2023-11-14 08:15:00|813.5|812.5|813.1|812.1|813.9|812.9|812.9|811.9|226
1699950000000|2023-11-14 08:20:00|813.4|812.4|813.4|812.4|814.4|813.4|813.1|812.1|381
1699950300000|2023-11-14 08:25:00|813.3|812.3|813.6|812.6|814.1|813.1|813.3|812.3|470
1699950600000|2023-11-14 08:30:00|813.8|812.8|815.9|814.9|815.9|814.9|813.6|812.6|917
1699950900000|2023-11-14 08:35:00|815.8|814.8|815.3|814.3|817.1|816.1|815.3|814.3|247
1699951200000|2023-11-14 08:40:00|815.1|814.1|815.9|814.9|815.9|814.9|814.6|813.6|603
1699951500000|2023-11-14 08:45:00|816.1|815.1|816|815|816.4|815.4|815.6|814.6|92
1699951800000|2023-11-14 08:50:00|816.1|815.1|816|815|816.9|815.9|815.8|814.8|100
1699952100000|2023-11-14 08:55:00|816.1|815.1|815.6|814.6|816.3|815.3|815.6|814.6|193
1699952400000|2023-11-14 09:00:00|815.8|814.8|815.6|814.6|816.1|815.1|815.1|814.1|314
1699952700000|2023-11-14 09:05:00|815.5|814.5|813.9|812.9|815.5|814.5|813.4|812.4|1340
1699953000000|2023-11-14 09:10:00|814|813|814.6|813.6|815.9|814.9|813.9|812.9|225
1699953300000|2023-11-14 09:15:00|814.8|813.8|814.9|813.9|815.6|814.6|814.6|813.6|101
1699953600000|2023-11-14 09:20:00|815|814|815|814|815.4|814.4|814.4|813.4|115
1699953900000|2023-11-14 09:25:00|814.9|813.9|814.1|813.1|815.4|814.4|813.9|812.9|216
1699954200000|2023-11-14 09:30:00|813.9|812.9|811.1|810.1|813.9|812.9|810.8|809.8|1039
1699954500000|2023-11-14 09:35:00|810.9|809.9|812.3|811.3|812.4|811.4|808.9|807.9|827
1699954800000|2023-11-14 09:40:00|812.1|811.1|811.4|810.4|812.6|811.6|811.4|810.4|146
1699955100000|2023-11-14 09:45:00|811.6|810.6|811.4|810.4|812.4|811.4|811.1|810.1|104
1699955400000|2023-11-14 09:50:00|811.5|810.5|810.9|809.9|811.9|810.9|810.9|809.9|508
1699955700000|2023-11-14 09:55:00|811|810|810.1|809.1|811|810|809.9|808.9|212
1699956000000|2023-11-14 10:00:00|810.3|809.3|809.9|808.9|810.4|809.4|809.4|808.4|259
1699956300000|2023-11-14 10:05:00|810.1|809.1|812.4|811.4|812.4|811.4|809.9|808.9|513
1699956600000|2023-11-14 10:10:00|812.3|811.3|812.4|811.4|812.9|811.9|811.6|810.6|121
1699956900000|2023-11-14 10:15:00|812.5|811.5|811.9|810.9|812.5|811.5|811.1|810.1|539
1699957200000|2023-11-14 10:20:00|812.1|811.1|812.6|811.6|812.9|811.9|811.6|810.6|166
1699957500000|2023-11-14 10:25:00|812.9|811.9|812.6|811.6|812.9|811.9|812.5|811.5|137
1699957800000|2023-11-14 10:30:00|812.5|811.5|812.6|811.6|812.9|811.9|812.1|811.1|203
1699958100000|2023-11-14 10:35:00|812.9|811.9|812.3|811.3|812.9|811.9|811.6|810.6|73
1699958400000|2023-11-14 10:40:00|812.1|811.1|811.6|810.6|812.6|811.6|811.4|810.4|101
1699958700000|2023-11-14 10:45:00|811.5|810.5|810.9|809.9|811.9|810.9|810.8|809.8|144
1699959000000|2023-11-14 10:50:00|811.1|810.1|811.9|810.9|812.1|811.1|810.9|809.9|152
1699959300000|2023-11-14 10:55:00|812.1|811.1|813.5|812.5|814|813|812.1|811.1|181
1699959600000|2023-11-14 11:00:00|813.6|812.6|812.4|811.4|813.8|812.8|812.1|811.1|117
1699959900000|2023-11-14 11:05:00|812.6|811.6|812.1|811.1|813.1|812.1|811.6|810.6|377
1699960200000|2023-11-14 11:10:00|812.4|811.4|812.6|811.6|812.6|811.6|811.6|810.6|267
1699960500000|2023-11-14 11:15:00|812.4|811.4|813.1|812.1|813.4|812.4|811.9|810.9|301
1699960800000|2023-11-14 11:20:00|812.9|811.9|812.9|811.9|813.1|812.1|812.4|811.4|167
1699961100000|2023-11-14 11:25:00|812.8|811.8|812.9|811.9|813.4|812.4|812.6|811.6|98
1699961400000|2023-11-14 11:30:00|813.4|812.4|813.5|812.5|813.8|812.8|812.6|811.6|135
1699961700000|2023-11-14 11:35:00|813.6|812.6|813.4|812.4|813.8|812.8|813.1|812.1|77
1699962000000|2023-11-14 11:40:00|813.5|812.5|811.5|810.5|813.5|812.5|811.1|810.1|624
1699962300000|2023-11-14 11:45:00|811.6|810.6|810.5|809.5|811.6|810.6|810.1|809.1|169
1699962600000|2023-11-14 11:50:00|810.6|809.6|811.1|810.1|811.1|810.1|810.5|809.5|85
1699962900000|2023-11-14 11:55:00|810.9|809.9|811.1|810.1|811.3|810.3|810.4|809.4|439
1699963200000|2023-11-14 12:00:00|811|810|811.4|810.4|812|811|810.6|809.6|413
1699963500000|2023-11-14 12:05:00|811.8|810.8|811.6|810.6|812.4|811.4|811.3|810.3|136
1699963800000|2023-11-14 12:10:00|811.8|810.8|812.1|811.1|812.9|811.9|811.6|810.6|145
1699964100000|2023-11-14 12:15:00|812|811|811.1|810.1|812.1|811.1|810.9|809.9|70
1699964400000|2023-11-14 12:20:00|811.3|810.3|811.4|810.4|811.6|810.6|811|810|96
1699964700000|2023-11-14 12:25:00|811.6|810.6|810.6|809.6|811.6|810.6|810.6|809.6|116
1699965000000|2023-11-14 12:30:00|810.8|809.8|811.3|810.3|811.8|810.8|810.8|809.8|251
1699965300000|2023-11-14 12:35:00|811.1|810.1|811|810|811.5|810.5|810.6|809.6|91
1699965600000|2023-11-14 12:40:00|810.9|809.9|811.1|810.1|811.3|810.3|810.6|809.6|93
1699965900000|2023-11-14 12:45:00|811.3|810.3|811.1|810.1|811.9|810.9|810.9|809.9|64
1699966200000|2023-11-14 12:50:00|811|810|810.9|809.9|811.3|810.3|810.9|809.9|34
1699966500000|2023-11-14 12:55:00|811|810|812.1|811.1|812.1|811.1|810.9|809.9|155
1699966800000|2023-11-14 13:00:00|812.4|811.4|812.1|811.1|812.6|811.6|811.9|810.9|239
1699967100000|2023-11-14 13:05:00|811.9|810.9|810.6|809.6|812|811|810.4|809.4|670
1699967400000|2023-11-14 13:10:00|810.8|809.8|810.8|809.8|811.1|810.1|809.9|808.9|308
1699967700000|2023-11-14 13:15:00|810.6|809.6|810|809|810.9|809.9|809.5|808.5|186
1699968000000|2023-11-14 13:20:00|810.1|809.1|808.9|807.9|810.4|809.4|808.5|807.5|221
1699968300000|2023-11-14 13:25:00|808.8|807.8|809|808|809.4|808.4|808|807|190
1699968600000|2023-11-14 13:30:00|808.6|807.6|813.5|812.5|815|814|808.6|807.6|775
1699968900000|2023-11-14 13:35:00|813.4|812.4|815.4|814.4|815.6|814.6|813.4|812.4|835
1699969200000|2023-11-14 13:40:00|815.3|814.3|817.3|816.3|817.6|816.6|815.1|814.1|536
1699969500000|2023-11-14 13:45:00|817.1|816.1|817.9|816.9|818.3|817.3|816.9|815.9|520
1699969800000|2023-11-14 13:50:00|817.8|816.8|820.1|819.1|820.4|819.4|817.6|816.6|692
1699970100000|2023-11-14 13:55:00|820.3|819.3|821.1|820.1|821.4|820.4|820|819|1226
1699970400000|2023-11-14 14:00:00|821.4|820.4|821.4|820.4|821.8|820.8|819.9|818.9|1311
1699970700000|2023-11-14 14:05:00|821.3|820.3|823.4|822.4|824.1|823.1|821|820|504
1699971000000|2023-11-14 14:10:00|823.5|822.5|823.9|822.9|824.4|823.4|822.5|821.5|1342
1699971300000|2023-11-14 14:15:00|823.6|822.6|823.1|822.1|823.9|822.9|821.4|820.4|1566
1699971600000|2023-11-14 14:20:00|823|822|822.1|821.1|823.5|822.5|822|821|459
1699971900000|2023-11-14 14:25:00|822.3|821.3|820.4|819.4|823|822|820.3|819.3|641
1699972200000|2023-11-14 14:30:00|820.5|819.5|821.8|820.8|822.6|821.6|820.4|819.4|454
1699972500000|2023-11-14 14:35:00|821.9|820.9|824.1|823.1|824.1|823.1|821.4|820.4|787
1699972800000|2023-11-14 14:40:00|824.3|823.3|825.1|824.1|825.4|824.4|823.1|822.1|423
1699973100000|2023-11-14 14:45:00|825.3|824.3|824.9|823.9|826.9|825.9|824.8|823.8|527
1699973400000|2023-11-14 14:50:00|824.8|823.8|825.3|824.3|826.1|825.1|823.5|822.5|490
1699973700000|2023-11-14 14:55:00|825.1|824.1|826.1|825.1|826.4|825.4|824.9|823.9|274
1699974000000|2023-11-14 15:00:00|826|825|823|822|826.4|825.4|822.1|821.1|813
1699974300000|2023-11-14 15:05:00|823.1|822.1|822.6|821.6|823.4|822.4|821.9|820.9|863
1699974600000|2023-11-14 15:10:00|822.8|821.8|825.9|824.9|825.9|824.9|822.6|821.6|338
1699974900000|2023-11-14 15:15:00|826.1|825.1|826|825|826.6|825.6|825.4|824.4|384
1699975200000|2023-11-14 15:20:00|826.1|825.1|826.8|825.8|826.9|825.9|826.1|825.1|325
1699975500000|2023-11-14 15:25:00|826.5|825.5|827.4|826.4|827.9|826.9|826.4|825.4|1214
1699975800000|2023-11-14 15:30:00|827.1|826.1|826.8|825.8|827.9|826.9|826.1|825.1|606
1699976100000|2023-11-14 15:35:00|826.6|825.6|827.1|826.1|827.6|826.6|826.1|825.1|611
1699976400000|2023-11-14 15:40:00|827.4|826.4|826.8|825.8|827.6|826.6|826|825|280
1699976700000|2023-11-14 15:45:00|826.6|825.6|826.8|825.8|827.9|826.9|826.6|825.6|264
1699977000000|2023-11-14 15:50:00|826.6|825.6|825.1|824.1|827.1|826.1|825.1|824.1|614
1699977300000|2023-11-14 15:55:00|824.9|823.9|824.1|823.1|825.6|824.6|823.9|822.9|535
1699977600000|2023-11-14 16:00:00|824.3|823.3|825.6|824.6|825.6|824.6|823.6|822.6|526
1699977900000|2023-11-14 16:05:00|825.5|824.5|825.9|824.9|827.1|826.1|825.4|824.4|784
1699978200000|2023-11-14 16:10:00|826.1|825.1|825.1|824.1|826.8|825.8|824.4|823.4|323
1699978500000|2023-11-14 16:15:00|824.9|823.9|823.8|822.8|824.9|823.9|823.1|822.1|843
1699978800000|2023-11-14 16:20:00|823.6|822.6|824.3|823.3|824.6|823.6|823.6|822.6|792
1699979100000|2023-11-14 16:25:00|824.4|823.4|825.1|824.1|826.1|825.1|824.1|823.1|2644
1699979400000|2023-11-14 16:30:00|825|824|825.4|824.4|825.9|824.9|824.6|823.6|464
1699979700000|2023-11-14 16:35:00|825.1|824.1|824.1|823.1|825.4|824.4|824.1|823.1|357
1699980000000|2023-11-14 16:40:00|824.3|823.3|823|822|824.4|823.4|822.6|821.6|991
1699980300000|2023-11-14 16:45:00|822.9|821.9|824.6|823.6|824.9|823.9|822.6|821.6|211
1699980600000|2023-11-14 16:50:00|824.9|823.9|824.4|823.4|825.1|824.1|824.1|823.1|654
1699980900000|2023-11-14 16:55:00|824.1|823.1|824.9|823.9|825.1|824.1|824.1|823.1|145
1699981200000|2023-11-14 17:00:00|824.8|823.8|824.3|823.3|825|824|823.8|822.8|338
1699981500000|2023-11-14 17:05:00|824.4|823.4|824.4|823.4|824.6|823.6|823.6|822.6|843
1699981800000|2023-11-14 17:10:00|824.5|823.5|824.9|823.9|825.4|824.4|824.1|823.1|424
1699982100000|2023-11-14 17:15:00|824.8|823.8|824.6|823.6|824.9|823.9|823.9|822.9|256
1699982400000|2023-11-14 17:20:00|824.5|823.5|824.9|823.9|825.6|824.6|824.4|823.4|105
1699982700000|2023-11-14 17:25:00|824.6|823.6|823|822|825.1|824.1|822.9|821.9|312
1699983000000|2023-11-14 17:30:00|823.1|822.1|824.1|823.1|824.6|823.6|823.1|822.1|153
1699983300000|2023-11-14 17:35:00|824|823|822.3|821.3|824.1|823.1|821.6|820.6|138
1699983600000|2023-11-14 17:40:00|822.1|821.1|821.1|820.1|822.1|821.1|820.4|819.4|710
1699983900000|2023-11-14 17:45:00|821|820|819|818|821.4|820.4|818.6|817.6|210
1699984200000|2023-11-14 17:50:00|819.1|818.1|816.6|815.6|819.1|818.1|816.4|815.4|292
1699984500000|2023-11-14 17:55:00|816.9|815.9|816.6|815.6|817|816|816.3|815.3|104
1699984800000|2023-11-14 18:00:00|816.8|815.8|820|819|820.1|819.1|816.6|815.6|425
1699985100000|2023-11-14 18:05:00|819.9|818.9|819.1|818.1|820.1|819.1|819.1|818.1|91
1699985400000|2023-11-14 18:10:00|819.4|818.4|821.6|820.6|821.9|820.9|819.3|818.3|382
1699985700000|2023-11-14 18:15:00|821.8|820.8|821.8|820.8|822.4|821.4|821.3|820.3|196
1699986000000|2023-11-14 18:20:00|821.9|820.9|820.3|819.3|822.4|821.4|819.6|818.6|185
1699986300000|2023-11-14 18:25:00|820.4|819.4|820.9|819.9|821|820|819.6|818.6|57
1699986600000|2023-11-14 18:30:00|820.8|819.8|821.4|820.4|821.4|820.4|820.6|819.6|67
1699986900000|2023-11-14 18:35:00|821.5|820.5|822.8|821.8|822.9|821.9|821.4|820.4|132
1699987200000|2023-11-14 18:40:00|822.9|821.9|822.6|821.6|823.4|822.4|821.6|820.6|355
1699987500000|2023-11-14 18:45:00|822.5|821.5|821.6|820.6|822.6|821.6|821.1|820.1|86
1699987800000|2023-11-14 18:50:00|821.8|820.8|821.9|820.9|822.3|821.3|821.1|820.1|69
1699988100000|2023-11-14 18:55:00|822|821|820.8|819.8|822|821|820.4|819.4|89
1699988400000|2023-11-14 19:00:00|820.9|819.9|819.6|818.6|820.9|819.9|819.6|818.6|229
1699988700000|2023-11-14 19:05:00|819.8|818.8|816.9|815.9|819.8|818.8|816.8|815.8|682
1699989000000|2023-11-14 19:10:00|817.1|816.1|818.3|817.3|818.9|817.9|816.3|815.3|235
1699989300000|2023-11-14 19:15:00|818.4|817.4|816.6|815.6|818.6|817.6|815.5|814.5|212
1699989600000|2023-11-14 19:20:00|816.4|815.4|817.3|816.3|817.9|816.9|815.9|814.9|163
1699989900000|2023-11-14 19:25:00|817.1|816.1|818.1|817.1|818.3|817.3|816.6|815.6|460
1699990200000|2023-11-14 19:30:00|818|817|817.3|816.3|818.1|817.1|816.9|815.9|252
1699990500000|2023-11-14 19:35:00|817.1|816.1|817.3|816.3|817.4|816.4|816.9|815.9|45
1699990800000|2023-11-14 19:40:00|817.4|816.4|817.8|816.8|817.9|816.9|817.1|816.1|48
1699991100000|2023-11-14 19:45:00|817.9|816.9|817.3|816.3|817.9|816.9|817.1|816.1|60
1699991400000|2023-11-14 19:50:00|817.1|816.1|817.4|816.4|817.6|816.6|817.1|816.1|24
1699991700000|2023-11-14 19:55:00|817.3|816.3|817.1|816.1|817.4|816.4|817.1|816.1|19
1699992000000|2023-11-14 20:00:00|817.3|816.3|817.3|816.3|817.4|816.4|817|816|33
1699992300000|2023-11-14 20:05:00|817.4|816.4|817.6|816.6|817.6|816.6|817.1|816.1|16
1699992600000|2023-11-14 20:10:00|817.5|816.5|817.6|816.6|817.8|816.8|817.4|816.4|11
1699992900000|2023-11-14 20:15:00|817.5|816.5|817.6|816.6|817.6|816.6|817.4|816.4|15
1699993200000|2023-11-14 20:20:00|817.4|816.4|817.4|816.4|817.6|816.6|817.4|816.4|12
1699993500000|2023-11-14 20:25:00|817.6|816.6|817.5|816.5|817.6|816.6|817.4|816.4|7
1699993800000|2023-11-14 20:30:00|817.6|816.6|816.6|815.6|817.6|816.6|816.5|815.5|49
1699994100000|2023-11-14 20:35:00|816.5|815.5|816.6|815.6|816.6|815.6|816.3|815.3|25
1699994400000|2023-11-14 20:40:00|816.5|815.5|816.8|815.8|816.9|815.9|816.4|815.4|16
1699994700000|2023-11-14 20:45:00|816.6|815.6|816.6|815.6|816.9|815.9|816.6|815.6|3
1699995000000|2023-11-14 20:50:00|816.9|815.9|816.4|815.4|816.9|815.9|816.4|815.4|23
1699995300000|2023-11-14 20:55:00|816.5|815.5|816.5|815.5|816.6|815.6|816.3|815.3|45
1699995600000|2023-11-14 21:00:00|816.4|815.4|817|816|817.1|816.1|816.4|815.4|13
1699995900000|2023-11-14 21:05:00|816.9|815.9|816.9|815.9|817|816|816.4|815.4|16
1699996200000|2023-11-14 21:10:00|817|816|817.1|816.1|817.1|816.1|816.9|815.9|10
1699996500000|2023-11-14 21:15:00|817|816|817.1|816.1|817.4|816.4|816.9|815.9|26
1699996800000|2023-11-14 21:20:00|817|816|816.9|815.9|817.1|816.1|816.9|815.9|16
1699997100000|2023-11-14 21:25:00|817.1|816.1|817|816|817.1|816.1|816.9|815.9|46
1699997400000|2023-11-14 21:30:00|816.9|815.9|817.5|816.5|817.5|816.5|816.5|815.5|24
1699997700000|2023-11-14 21:35:00|817.4|816.4|817.5|816.5|817.5|816.5|817.1|816.1|10
1699998000000|2023-11-14 21:40:00|817.4|816.4|817.3|816.3|817.5|816.5|817.1|816.1|14
1699998300000|2023-11-14 21:45:00|817.1|816.1|816.8|815.8|817.3|816.3|816.8|815.8|15
1699998600000|2023-11-14 21:50:00|816.9|815.9|816.8|815.8|817|816|816.6|815.6|4
1699998900000|2023-11-14 21:55:00|816.6|815.6|817|816|817|816|816.6|815.6|17
1699999200000|2023-11-14 22:00:00|816.9|815.9|816.9|815.9|816.9|815.9|816.9|815.9|0
1699999500000|2023-11-14 22:05:00|817.3|816.3|817.3|816.3|818.4|816.8|817.3|815.4|3
1700000700000|2023-11-14 22:25:00|817.1|816.1|817.1|816.1|817.1|816.1|817.1|816.1|80
1700013600000|2023-11-15 02:00:00|817.9|816.9|818.4|817.4|818.9|817.9|817.8|816.8|54
1700013900000|2023-11-15 02:05:00|818.3|817.3|818|817|818.3|817.3|818|817|1
1700014200000|2023-11-15 02:10:00|818.1|817.1|818.5|817.5|818.5|817.5|818|817|13
1700014500000|2023-11-15 02:15:00|818.6|817.6|818.5|817.5|818.8|817.8|818.4|817.4|0
1700014800000|2023-11-15 02:20:00|818.3|817.3|818.8|817.8|818.8|817.8|818.3|817.3|2
1700015100000|2023-11-15 02:25:00|818.6|817.6|818.3|817.3|818.8|817.8|818|817|0
1700015400000|2023-11-15 02:30:00|818.5|817.5|818.3|817.3|818.8|817.8|818.3|817.3|0
1700015700000|2023-11-15 02:35:00|818.5|817.5|819|818|819|818|818.5|817.5|0
1700016000000|2023-11-15 02:40:00|818.9|817.9|819.1|818.1|819.1|818.1|818.8|817.8|0
1700016300000|2023-11-15 02:45:00|819|818|819|818|819.5|818.5|819|818|4
1700016600000|2023-11-15 02:50:00|818.9|817.9|818.8|817.8|819|818|818.8|817.8|4
1700016900000|2023-11-15 02:55:00|819|818|819|818|819|818|818.9|817.9|0
1700017200000|2023-11-15 03:00:00|818.9|817.9|819|818|819|818|818.9|817.9|0
1700017500000|2023-11-15 03:05:00|818.8|817.8|818.8|817.8|819|818|818.4|817.4|9
1700017800000|2023-11-15 03:10:00|818.6|817.6|818.9|817.9|819|818|818.5|817.5|5
1700018100000|2023-11-15 03:15:00|819|818|818.9|817.9|819.3|818.3|818.9|817.9|7
1700018400000|2023-11-15 03:20:00|818.8|817.8|818.8|817.8|819.1|818.1|818.5|817.5|6
1700018700000|2023-11-15 03:25:00|819|818|818.9|817.9|819|818|818.9|817.9|1
1700019000000|2023-11-15 03:30:00|818.6|817.6|818.8|817.8|818.8|817.8|818.6|817.6|2
1700019300000|2023-11-15 03:35:00|818.6|817.6|818.5|817.5|818.9|817.9|818.5|817.5|3
1700019600000|2023-11-15 03:40:00|818.3|817.3|818.4|817.4|818.5|817.5|818|817|8
1700019900000|2023-11-15 03:45:00|||||||||9
1700020200000|2023-11-15 03:50:00|818.6|817.6|818.8|817.8|818.8|817.8|818.6|817.6|15
1700020500000|2023-11-15 03:55:00|||||||||2
1700020800000|2023-11-15 04:00:00|818.5|817.5|818.8|817.8|818.8|817.8|818.5|817.5|5
1700021100000|2023-11-15 04:05:00|818.6|817.6|818.3|817.3|818.6|817.6|818.3|817.3|1
1700021700000|2023-11-15 04:15:00|818.1|817.1|817.9|816.9|818.5|817.5|817.9|816.9|12
1700022000000|2023-11-15 04:20:00|817.8|816.8|817.8|816.8|817.9|816.9|817.8|816.8|1
1700022300000|2023-11-15 04:25:00|817.9|816.9|817.9|816.9|817.9|816.9|817.9|816.9|0
1700022900000|2023-11-15 04:35:00|817.8|816.8|817.9|816.9|817.9|816.9|817.8|816.8|0
1700023500000|2023-11-15 04:45:00|818.1|817.1|818|817|818.1|817.1|818|817|3
1700023800000|2023-11-15 04:50:00|817.9|816.9|817.9|816.9|817.9|816.9|817.9|816.9|0
1700024100000|2023-11-15 04:55:00|817.8|816.8|817.6|816.6|817.9|816.9|817.6|816.6|2
1700024700000|2023-11-15 05:05:00|817.9|816.9|818.1|817.1|818.4|817.4|817.9|816.9|11
1700025000000|2023-11-15 05:10:00|818.3|817.3|818.8|817.8|818.9|817.9|818.3|817.3|11
1700025300000|2023-11-15 05:15:00|818.9|817.9|818.9|817.9|819.1|818.1|818.8|817.8|3
1700025600000|2023-11-15 05:20:00|819|818|819.8|818.8|819.9|818.9|818.9|817.9|29
1700025900000|2023-11-15 05:25:00|819.6|818.6|819.1|818.1|819.8|818.8|819|818|2
1700026200000|2023-11-15 05:30:00|819.3|818.3|819.6|818.6|819.9|818.9|819.1|818.1|13
1700026500000|2023-11-15 05:35:00|819.8|818.8|820|819|820.9|819.9|819.6|818.6|39
1700026800000|2023-11-15 05:40:00|819.9|818.9|819.9|818.9|819.9|818.9|819.5|818.5|0
1700027100000|2023-11-15 05:45:00|819.8|818.8|820.6|819.6|820.9|819.9|819.6|818.6|20
1700027400000|2023-11-15 05:50:00|820.8|819.8|820.6|819.6|820.8|819.8|820.1|819.1|7
1700027700000|2023-11-15 05:55:00|820.5|819.5|820.1|819.1|820.6|819.6|820.1|819.1|31
1700028000000|2023-11-15 06:00:00|820|819|820|819|820.3|819.3|819.9|818.9|25
1700028300000|2023-11-15 06:05:00|819.9|818.9|820.1|819.1|820.1|819.1|819.6|818.6|117
1700028600000|2023-11-15 06:10:00|819.9|818.9|820.1|819.1|820.5|819.5|819.6|818.6|284
1700028900000|2023-11-15 06:15:00|820.3|819.3|821|820|821|820|820.1|819.1|18
1700029200000|2023-11-15 06:20:00|820.9|819.9|820.4|819.4|821|820|820.4|819.4|46
1700029500000|2023-11-15 06:25:00|820.9|819.9|820.9|819.9|821|820|820.9|819.9|73
1700029800000|2023-11-15 06:30:00|821|820|820.9|819.9|821.5|820.5|820.9|819.9|37
1700030100000|2023-11-15 06:35:00|821|820|821.6|820.6|821.6|820.6|820.9|819.9|12
1700030400000|2023-11-15 06:40:00|821.3|820.3|820.9|819.9|821.3|820.3|820.8|819.8|39
1700030700000|2023-11-15 06:45:00|821|820|821.3|820.3|822|821|820.9|819.9|35
1700031000000|2023-11-15 06:50:00|821.4|820.4|821.3|820.3|821.8|820.8|821|820|6
1700031300000|2023-11-15 06:55:00|821|820|821.1|820.1|821.4|820.4|820.6|819.6|18
1700031600000|2023-11-15 07:00:00|821|820|820.8|819.8|821.1|820.1|820.6|819.6|33
1700031900000|2023-11-15 07:05:00|820.6|819.6|819.5|818.5|820.8|819.8|819.5|818.5|22
1700032200000|2023-11-15 07:10:00|819.4|818.4|819|818|819.5|818.5|818.4|817.4|84
1700032500000|2023-11-15 07:15:00|819.1|818.1|818.1|817.1|819.3|818.3|818.1|817.1|51
1700032800000|2023-11-15 07:20:00|818|817|817.6|816.6|818.1|817.1|817.1|816.1|187
1700033100000|2023-11-15 07:25:00|817.8|816.8|816.9|815.9|817.8|816.8|816.4|815.4|311
1700033400000|2023-11-15 07:30:00|816.5|815.5|817.4|816.4|817.5|816.5|816.5|815.5|124
1700033700000|2023-11-15 07:35:00|817.3|816.3|816.6|815.6|817.3|816.3|816.5|815.5|298
1700034000000|2023-11-15 07:40:00|816.8|815.8|815.5|814.5|816.9|815.9|815.5|814.5|122
1700034300000|2023-11-15 07:45:00|815.9|814.9|815.4|814.4|816.3|815.3|815.1|814.1|112
1700034600000|2023-11-15 07:50:00|815.5|814.5|815.8|814.8|816|815|815.5|814.5|156
1700034900000|2023-11-15 07:55:00|816.3|815.3|816.4|815.4|817.1|816.1|816.1|815.1|298
1700035200000|2023-11-15 08:00:00|816.5|815.5|816.5|815.5|817.3|816.3|816.1|815.1|144
1700035500000|2023-11-15 08:05:00|816.4|815.4|816.9|815.9|817.9|816.9|816.3|815.3|157
1700035800000|2023-11-15 08:10:00|816.6|815.6|816.9|815.9|817.1|816.1|816.4|815.4|515
1700036100000|2023-11-15 08:15:00|816.8|815.8|814.6|813.6|816.8|815.8|814.4|813.4|577
1700036400000|2023-11-15 08:20:00|814.8|813.8|813.6|812.6|815.6|814.6|813.1|812.1|377
1700036700000|2023-11-15 08:25:00|813.8|812.8|811.9|810.9|814.1|813.1|811.9|810.9|1269
1700037000000|2023-11-15 08:30:00|812|811|812.9|811.9|813.6|812.6|812|811|740
1700037300000|2023-11-15 08:35:00|813|812|810.6|809.6|813.1|812.1|810.4|809.4|575
1700037600000|2023-11-15 08:40:00|810.5|809.5|810.6|809.6|811.1|810.1|810.4|809.4|270
1700037900000|2023-11-15 08:45:00|810.8|809.8|811.5|810.5|811.6|810.6|810.8|809.8|132
1700038200000|2023-11-15 08:50:00|811.6|810.6|810.6|809.6|811.6|810.6|810.4|809.4|97
1700038500000|2023-11-15 08:55:00|810.9|809.9|811.8|810.8|811.9|810.9|810.8|809.8|582
1700038800000|2023-11-15 09:00:00|811.5|810.5|809.9|808.9|812.1|811.1|809.9|808.9|248
1700039100000|2023-11-15 09:05:00|810|809|808.9|807.9|810.3|809.3|808.6|807.6|1234
1700039400000|2023-11-15 09:10:00|809|808|809.1|808.1|809.5|808.5|808.4|807.4|532
1700039700000|2023-11-15 09:15:00|809.3|808.3|808.4|807.4|809.6|808.6|808.1|807.1|494
1700040000000|2023-11-15 09:20:00|808.6|807.6|808.5|807.5|809.1|808.1|808|807|124
1700040300000|2023-11-15 09:25:00|808.4|807.4|807.3|806.3|808.6|807.6|806.1|805.1|569
1700040600000|2023-11-15 09:30:00|807.1|806.1|807.4|806.4|807.9|806.9|806.9|805.9|131
1700040900000|2023-11-15 09:35:00|808.1|807.1|809.6|808.6|809.9|808.9|807.6|806.6|801
1700041200000|2023-11-15 09:40:00|809.5|808.5|810.9|809.9|811|810|809.4|808.4|448
1700041500000|2023-11-15 09:45:00|810|809|810.6|809.6|811.1|810.1|809.9|808.9|391
1700041800000|2023-11-15 09:50:00|810.8|809.8|810.9|809.9|811.1|810.1|810.6|809.6|352
1700042100000|2023-11-15 09:55:00|810.8|809.8|810.6|809.6|811.1|810.1|810.6|809.6|112
1700042400000|2023-11-15 10:00:00|810.9|809.9|810.4|809.4|811.4|810.4|809.1|808.1|397
1700042700000|2023-11-15 10:05:00|810.1|809.1|810.1|809.1|810.1|809.1|809.4|808.4|237
1700043000000|2023-11-15 10:10:00|810|809|809.9|808.9|810.4|809.4|809.6|808.6|859
1700043300000|2023-11-15 10:15:00|809.6|808.6|808.9|807.9|809.8|808.8|808.6|807.6|181
1700043600000|2023-11-15 10:20:00|809|808|809.9|808.9|810.1|809.1|808.6|807.6|146
1700043900000|2023-11-15 10:25:00|810.1|809.1|810.4|809.4|810.9|809.9|809.9|808.9|219
1700044200000|2023-11-15 10:30:00|810.6|809.6|810.4|809.4|810.9|809.9|809.4|808.4|293
1700044500000|2023-11-15 10:35:00|810.6|809.6|811.4|810.4|811.5|810.5|810.5|809.5|1027
1700044800000|2023-11-15 10:40:00|811.3|810.3|813.1|812.1|813.4|812.4|811.1|810.1|699
1700045100000|2023-11-15 10:45:00|813.3|812.3|814.4|813.4|814.4|813.4|812.4|811.4|184
1700045400000|2023-11-15 10:50:00|814.3|813.3|812.4|811.4|814.3|813.3|812.4|811.4|514
1700045700000|2023-11-15 10:55:00|812.6|811.6|812.8|811.8|813.4|812.4|812.4|811.4|318
1700046000000|2023-11-15 11:00:00|812.6|811.6|812|811|812.9|811.9|811.8|810.8|83
1700046300000|2023-11-15 11:05:00|811.9|810.9|810.6|809.6|811.9|810.9|810.3|809.3|170
1700046600000|2023-11-15 11:10:00|810.9|809.9|811|810|811.4|810.4|810.4|809.4|100
1700046900000|2023-11-15 11:15:00|810.9|809.9|811.8|810.8|811.9|810.9|810.9|809.9|44
1700047200000|2023-11-15 11:20:00|811.9|810.9|811.3|810.3|811.9|810.9|811.1|810.1|92
1700047500000|2023-11-15 11:25:00|811.1|810.1|809.8|808.8|811.1|810.1|809.1|808.1|209
1700047800000|2023-11-15 11:30:00|809.6|808.6|810.6|809.6|810.6|809.6|809.6|808.6|367
1700048100000|2023-11-15 11:35:00|810.5|809.5|811.3|810.3|811.4|810.4|810.1|809.1|216
1700048400000|2023-11-15 11:40:00|811.1|810.1|811.6|810.6|811.9|810.9|811.1|810.1|59
1700048700000|2023-11-15 11:45:00|811.4|810.4|811.6|810.6|811.6|810.6|811.1|810.1|61
1700049000000|2023-11-15 11:50:00|811.4|810.4|811.1|810.1|811.6|810.6|810.9|809.9|42
1700049300000|2023-11-15 11:55:00|811.3|810.3|812.4|811.4|812.8|811.8|811.1|810.1|72
1700049600000|2023-11-15 12:00:00|812.3|811.3|811.9|810.9|812.4|811.4|811.6|810.6|102
1700049900000|2023-11-15 12:05:00|811.8|810.8|810.9|809.9|811.9|810.9|810.6|809.6|166
1700050200000|2023-11-15 12:10:00|811|810|811.3|810.3|811.9|810.9|810.9|809.9|55
1700050500000|2023-11-15 12:15:00|811.4|810.4|811.1|810.1|811.6|810.6|810.9|809.9|108
1700050800000|2023-11-15 12:20:00|811.3|810.3|811.4|810.4|811.6|810.6|810.6|809.6|400
1700051100000|2023-11-15 12:25:00|811.3|810.3|811.6|810.6|811.6|810.6|811|810|77
1700051400000|2023-11-15 12:30:00|811.5|810.5|812.3|811.3|812.8|811.8|811.1|810.1|177
1700051700000|2023-11-15 12:35:00|812.4|811.4|811.9|810.9|812.4|811.4|811.6|810.6|89
1700052000000|2023-11-15 12:40:00|811.8|810.8|812.4|811.4|812.4|811.4|811.4|810.4|112
1700052300000|2023-11-15 12:45:00|812.3|811.3|812.1|811.1|812.4|811.4|811.9|810.9|45
1700052600000|2023-11-15 12:50:00|812|811|812|811|812.9|811.9|811.9|810.9|98
1700052900000|2023-11-15 12:55:00|811.9|810.9|811.1|810.1|812.4|811.4|811.1|810.1|456
1700053200000|2023-11-15 13:00:00|811.3|810.3|810.9|809.9|811.6|810.6|810.6|809.6|363
1700053500000|2023-11-15 13:05:00|810.8|809.8|811.4|810.4|811.5|810.5|809.6|808.6|658
1700053800000|2023-11-15 13:10:00|811.8|810.8|811.9|810.9|812.4|811.4|810.4|809.4|292
1700054100000|2023-11-15 13:15:00|811.8|810.8|810.4|809.4|812|811|810.1|809.1|248
1700054400000|2023-11-15 13:20:00|810.5|809.5|810.1|809.1|810.9|809.9|808.9|807.9|268
1700054700000|2023-11-15 13:25:00|809.6|808.6|812.3|811.3|812.4|811.4|809.6|808.6|495
1700055000000|2023-11-15 13:30:00|812.5|811.5|810.8|809.8|813.3|812.3|810.8|809.8|463
1700055300000|2023-11-15 13:35:00|810.6|809.6|811|810|811.8|810.8|810.4|809.4|188
1700055600000|2023-11-15 13:40:00|810.9|809.9|809.8|808.8|812|811|809.4|808.4|347
1700055900000|2023-11-15 13:45:00|809.6|808.6|811.6|810.6|811.6|810.6|809.5|808.5|383
1700056200000|2023-11-15 13:50:00|811.5|810.5|812.3|811.3|812.6|811.6|811.1|810.1|1973
1700056500000|2023-11-15 13:55:00|812.4|811.4|811.6|810.6|812.9|811.9|811.3|810.3|523
1700056800000|2023-11-15 14:00:00|811.8|810.8|811.9|810.9|812.3|811.3|810.8|809.8|936
1700057100000|2023-11-15 14:05:00|812|811|814.3|813.3|814.6|813.6|810.9|809.9|976
1700057400000|2023-11-15 14:10:00|814.1|813.1|812.6|811.6|814.9|813.9|812.3|811.3|388
1700057700000|2023-11-15 14:15:00|812.8|811.8|813.6|812.6|813.8|812.8|812.4|811.4|284
1700058000000|2023-11-15 14:20:00|813.5|812.5|811.3|810.3|813.5|812.5|811|810|456
1700058300000|2023-11-15 14:25:00|811.4|810.4|812.4|811.4|813.3|812.3|811.3|810.3|159
1700058600000|2023-11-15 14:30:00|812.5|811.5|813.1|812.1|814.1|813.1|812.1|811.1|443
1700058900000|2023-11-15 14:35:00|813|812|814.4|813.4|815.1|814.1|812.4|811.4|597
1700059200000|2023-11-15 14:40:00|814.6|813.6|815|814|815.4|814.4|813.6|812.6|780
1700059500000|2023-11-15 14:45:00|815.1|814.1|814.1|813.1|816.1|815.1|812.9|811.9|834
1700059800000|2023-11-15 14:50:00|814.4|813.4|813.4|812.4|814.9|813.9|811.1|810.1|1077
1700060100000|2023-11-15 14:55:00|813.3|812.3|811.9|810.9|813.4|812.4|811.5|810.5|227
1700060400000|2023-11-15 15:00:00|812|811|812.6|811.6|813.6|812.6|811.5|810.5|526
1700060700000|2023-11-15 15:05:00|812.8|811.8|812.5|811.5|812.9|811.9|811.6|810.6|367
1700061000000|2023-11-15 15:10:00|812.6|811.6|814.1|813.1|814.1|813.1|811.9|810.9|293
1700061300000|2023-11-15 15:15:00|814.3|813.3|815.8|814.8|816.1|815.1|813.4|812.4|1031
1700061600000|2023-11-15 15:20:00|815.9|814.9|816.3|815.3|816.6|815.6|814.6|813.6|840
1700061900000|2023-11-15 15:25:00|816.1|815.1|816.9|815.9|817.1|816.1|815.8|814.8|629
1700062200000|2023-11-15 15:30:00|816.8|815.8|821|820|823.6|822.6|816.4|815.4|3986
1700062500000|2023-11-15 15:35:00|821.1|820.1|822.9|821.9|823.4|822.4|820.8|819.8|880
1700062800000|2023-11-15 15:40:00|822.6|821.6|825.1|824.1|825.1|824.1|822.6|821.6|2202
1700063100000|2023-11-15 15:45:00|824.9|823.9|822.6|821.6|825.1|824.1|822.4|821.4|1515
1700063400000|2023-11-15 15:50:00|822.8|821.8|820|819|822.9|821.9|819.9|818.9|720
1700063700000|2023-11-15 15:55:00|820.1|819.1|820.6|819.6|821.9|820.9|819.9|818.9|625
1700064000000|2023-11-15 16:00:00|820.9|819.9|819.1|818.1|821.1|820.1|818.6|817.6|1236
1700064300000|2023-11-15 16:05:00|819.3|818.3|817.9|816.9|820.1|819.1|817.4|816.4|1561
1700064600000|2023-11-15 16:10:00|817.8|816.8|816.1|815.1|818.1|817.1|815.4|814.4|1404
1700064900000|2023-11-15 16:15:00|816|815|816.4|815.4|817.1|816.1|814.4|813.4|1015
1700065200000|2023-11-15 16:20:00|816.1|815.1|817.8|816.8|818.1|817.1|815.9|814.9|868
1700065500000|2023-11-15 16:25:00|817.6|816.6|819.6|818.6|819.6|818.6|815.6|814.6|2054
1700065800000|2023-11-15 16:30:00|819.4|818.4|818.1|817.1|820.9|819.9|818|817|1565
1700066100000|2023-11-15 16:35:00|818.3|817.3|817.5|816.5|818.4|817.4|816.9|815.9|498
1700066400000|2023-11-15 16:40:00|817.6|816.6|819.9|818.9|820.1|819.1|817.1|816.1|1068
1700066700000|2023-11-15 16:45:00|819.8|818.8|821.3|820.3|821.4|820.4|819.6|818.6|341
1700067000000|2023-11-15 16:50:00|821.4|820.4|822.8|821.8|823|822|820.9|819.9|598
1700067300000|2023-11-15 16:55:00|822.6|821.6|822.4|821.4|823.1|822.1|821.9|820.9|398
1700067600000|2023-11-15 17:00:00|822.6|821.6|823|822|823.1|822.1|821.4|820.4|291
1700067900000|2023-11-15 17:05:00|823.1|822.1|823.4|822.4|824.1|823.1|822.4|821.4|244
1700068200000|2023-11-15 17:10:00|823.3|822.3|822.8|821.8|824|823|822.4|821.4|604
1700068500000|2023-11-15 17:15:00|822.6|821.6|823.4|822.4|824|823|822.6|821.6|363
1700068800000|2023-11-15 17:20:00|822.9|821.9|823.6|822.6|823.9|822.9|822.8|821.8|95
1700069100000|2023-11-15 17:25:00|823.8|822.8|822.5|821.5|823.9|822.9|822.3|821.3|389
1700069400000|2023-11-15 17:30:00|822.6|821.6|822.5|821.5|822.9|821.9|821.9|820.9|99
1700069700000|2023-11-15 17:35:00|822.6|821.6|821.6|820.6|822.9|821.9|821.4|820.4|99
1700070000000|2023-11-15 17:40:00|821.4|820.4|821.6|820.6|822.3|821.3|821.4|820.4|418
1700070300000|2023-11-15 17:45:00|821.5|820.5|821.4|820.4|821.9|820.9|820.9|819.9|386
1700070600000|2023-11-15 17:50:00|821.3|820.3|821.9|820.9|821.9|820.9|820.6|819.6|141
1700070900000|2023-11-15 17:55:00|822|821|821.9|820.9|822.4|821.4|821.1|820.1|408
1700071200000|2023-11-15 18:00:00|822.1|821.1|822.9|821.9|823|822|821.9|820.9|155
1700071500000|2023-11-15 18:05:00|823|822|822.6|821.6|823.3|822.3|822.4|821.4|135
1700071800000|2023-11-15 18:10:00|822.8|821.8|823.4|822.4|823.4|822.4|822.1|821.1|55
1700072100000|2023-11-15 18:15:00|823.1|822.1|823.1|822.1|823.6|822.6|822.9|821.9|125
1700072400000|2023-11-15 18:20:00|822.9|821.9|821.9|820.9|822.9|821.9|821.6|820.6|153
1700072700000|2023-11-15 18:25:00|822|821|820.9|819.9|822.1|821.1|820.6|819.6|381
1700073000000|2023-11-15 18:30:00|821|820|819.3|818.3|821.4|820.4|819.1|818.1|456
1700073300000|2023-11-15 18:35:00|819.1|818.1|818.9|817.9|820.1|819.1|818.9|817.9|112
1700073600000|2023-11-15 18:40:00|818.8|817.8|818.1|817.1|818.9|817.9|817.9|816.9|124
1700073900000|2023-11-15 18:45:00|818|817|818.1|817.1|818.5|817.5|817.6|816.6|183
1700074200000|2023-11-15 18:50:00|818|817|818.8|817.8|819.1|818.1|817.6|816.6|215
1700074500000|2023-11-15 18:55:00|818.6|817.6|820|819|820.3|819.3|818.4|817.4|1243
1700074800000|2023-11-15 19:00:00|820.1|819.1|821.3|820.3|821.6|820.6|820.1|819.1|599
1700075100000|2023-11-15 19:05:00|821.1|820.1|823|822|823.1|822.1|821.1|820.1|1191
1700075400000|2023-11-15 19:10:00|823.1|822.1|822|821|823.1|822.1|821.8|820.8|297
1700075700000|2023-11-15 19:15:00|822.1|821.1|822.6|821.6|823.1|822.1|821.9|820.9|260
1700076000000|2023-11-15 19:20:00|822.4|821.4|822.4|821.4|822.8|821.8|822.1|821.1|539
1700076300000|2023-11-15 19:25:00|822.3|821.3|821.9|820.9|823.1|822.1|821.5|820.5|911
1700076600000|2023-11-15 19:30:00|822|821|822|821|822.4|821.4|820.6|819.6|1039
1700076900000|2023-11-15 19:35:00|822.1|821.1|822|821|822.1|821.1|821.6|820.6|105
1700077200000|2023-11-15 19:40:00|822.1|821.1|821.9|820.9|822.1|821.1|821.3|820.3|395
1700077500000|2023-11-15 19:45:00|822|821|821.6|820.6|822.1|821.1|821.6|820.6|67
1700077800000|2023-11-15 19:50:00|821.8|820.8|821.1|820.1|821.9|820.9|821.1|820.1|54
1700078100000|2023-11-15 19:55:00|821|820|821.4|820.4|821.4|820.4|820.9|819.9|111
1700078400000|2023-11-15 20:00:00|821.3|820.3|820.9|819.9|821.4|820.4|820.6|819.6|48
1700078700000|2023-11-15 20:05:00|820.8|819.8|820.6|819.6|820.9|819.9|820.4|819.4|33
1700079000000|2023-11-15 20:10:00|820.4|819.4|821.4|820.4|821.5|820.5|820.4|819.4|620
1700079300000|2023-11-15 20:15:00|821.1|820.1|820.4|819.4|821.3|820.3|820.4|819.4|413
1700079600000|2023-11-15 20:20:00|820.5|819.5|820.5|819.5|820.9|819.9|820.4|819.4|43
1700079900000|2023-11-15 20:25:00|820.6|819.6|821.1|820.1|821.3|820.3|820.6|819.6|18
1700080200000|2023-11-15 20:30:00|821.3|820.3|821.9|820.9|822.1|821.1|821.1|820.1|86
1700080500000|2023-11-15 20:35:00|822|821|823.1|822.1|823.4|822.4|822|821|155
1700080800000|2023-11-15 20:40:00|823.3|822.3|823.8|822.8|823.9|822.9|822.9|821.9|700
1700081100000|2023-11-15 20:45:00|823.6|822.6|822.9|821.9|823.8|822.8|822.6|821.6|248
1700081400000|2023-11-15 20:50:00|823|822|821.6|820.6|823|822|821.6|820.6|278
1700081700000|2023-11-15 20:55:00|821.8|820.8|822.1|821.1|822.1|821.1|821.3|820.3|161
1700082000000|2023-11-15 21:00:00|821.6|820.6|821.6|820.6|821.9|820.9|821.5|820.5|29
1700082300000|2023-11-15 21:05:00|821.8|820.8|821.8|820.8|821.9|820.9|821.5|820.5|17
1700082600000|2023-11-15 21:10:00|821.9|820.9|822|821|822.4|821.4|821.9|820.9|25
1700082900000|2023-11-15 21:15:00|822.1|821.1|821.6|820.6|822.1|821.1|821.6|820.6|44
1700083200000|2023-11-15 21:20:00|821.8|820.8|821.9|820.9|822.1|821.1|821.6|820.6|4
1700083500000|2023-11-15 21:25:00|822|821|821.9|820.9|822.1|821.1|821.9|820.9|24
1700083800000|2023-11-15 21:30:00|822|821|821.4|820.4|822|821|821.3|820.3|16
1700084100000|2023-11-15 21:35:00|821.5|820.5|821.5|820.5|821.6|820.6|821.4|820.4|3
1700084400000|2023-11-15 21:40:00|821.4|820.4|821.6|820.6|821.8|820.8|821.3|820.3|0
1700084700000|2023-11-15 21:45:00|821.5|820.5|822.4|821.4|822.4|821.4|821.5|820.5|49
1700085000000|2023-11-15 21:50:00|822.3|821.3|821.6|820.6|822.3|821.3|821.6|820.6|27
1700085300000|2023-11-15 21:55:00|821.8|820.8|821.4|820.4|821.8|820.8|821.1|820.1|41
1700085600000|2023-11-15 22:00:00|821.3|820.3|821.3|820.3|821.4|820.4|821.3|820.3|1
1700100000000|2023-11-16 02:00:00|814.9|813.9|815.1|814.1|815.3|814.3|814.9|813.9|1
1700100300000|2023-11-16 02:05:00|816|815|816|815|816|815|815.5|814.5|166
1700100600000|2023-11-16 02:10:00|815.9|814.9|815.6|814.6|816|815|815.5|814.5|7
1700100900000|2023-11-16 02:15:00|815.5|814.5|815.9|814.9|816|815|815.5|814.5|0
1700101200000|2023-11-16 02:20:00|815.5|814.5|815.5|814.5|815.5|814.5|815.4|814.4|4
1700101500000|2023-11-16 02:25:00|816|815|816|815|816|815|816|815|0
1700101800000|2023-11-16 02:30:00|815.9|814.9|816.1|815.1|816.1|815.1|815.9|814.9|3
1700102100000|2023-11-16 02:35:00|815.9|814.9|815.5|814.5|816|815|815.4|814.4|5
1700102400000|2023-11-16 02:40:00|815.3|814.3|815.8|814.8|816|815|815.1|814.1|8
1700102700000|2023-11-16 02:45:00|815.5|814.5|816.1|815.1|816.1|815.1|815.5|814.5|6
1700103000000|2023-11-16 02:50:00|816.3|815.3|815.8|814.8|816.4|815.4|815.5|814.5|21
1700103300000|2023-11-16 02:55:00|815.6|814.6|815.6|814.6|815.8|814.8|815.6|814.6|2
1700103600000|2023-11-16 03:00:00|815.5|814.5|816.3|815.3|816.4|815.4|815.5|814.5|1
1700103900000|2023-11-16 03:05:00|817|816|817.3|816.3|817.3|816.3|816.8|815.8|47
1700104200000|2023-11-16 03:10:00|817.5|816.5|816.9|815.9|817.5|816.5|816.8|815.8|10
1700104500000|2023-11-16 03:15:00|816.8|815.8|816.9|815.9|816.9|815.9|816.6|815.6|62
1700104800000|2023-11-16 03:20:00|816.8|815.8|816.8|815.8|816.9|815.9|816.5|815.5|0
1700105100000|2023-11-16 03:25:00|816.5|815.5|816.5|815.5|816.5|815.5|816.3|815.3|1
1700105400000|2023-11-16 03:30:00|816.6|815.6|816.6|815.6|816.8|815.8|816.4|815.4|0
1700105700000|2023-11-16 03:35:00|816.8|815.8|816.8|815.8|816.9|815.9|816.6|815.6|3
1700106000000|2023-11-16 03:40:00|816.6|815.6|816.5|815.5|816.8|815.8|816.1|815.1|102
1700106300000|2023-11-16 03:45:00|816.6|815.6|816.5|815.5|816.6|815.6|816.4|815.4|0
1700106600000|2023-11-16 03:50:00|816.4|815.4|816.4|815.4|816.8|815.8|816.4|815.4|1
1700106900000|2023-11-16 03:55:00|816.1|815.1|815.8|814.8|816.3|815.3|815.6|814.6|1
1700107200000|2023-11-16 04:00:00|815.6|814.6|815.8|814.8|815.8|814.8|815.6|814.6|1
1700107500000|2023-11-16 04:05:00|815.6|814.6|815.1|814.1|815.8|814.8|815.1|814.1|22
1700107800000|2023-11-16 04:10:00|814.5|813.5|814.4|813.4|814.6|813.6|814|813|38
1700108100000|2023-11-16 04:15:00|814.5|813.5|814.5|813.5|814.8|813.8|814.5|813.5|3
1700108400000|2023-11-16 04:20:00|814.6|813.6|814.8|813.8|814.9|813.9|814.6|813.6|0
1700108700000|2023-11-16 04:25:00|815|814|815.4|814.4|815.4|814.4|814.8|813.8|0
1700109000000|2023-11-16 04:30:00|815.3|814.3|815.4|814.4|815.4|814.4|815.3|814.3|3
1700109300000|2023-11-16 04:35:00|815.5|814.5|815.6|814.6|815.9|814.9|815.5|814.5|5
1700109600000|2023-11-16 04:40:00|815.8|814.8|815.9|814.9|816.1|815.1|815.6|814.6|3
1700109900000|2023-11-16 04:45:00|816|815|816.3|815.3|816.4|815.4|815.9|814.9|1
1700110200000|2023-11-16 04:50:00|816.4|815.4|816.3|815.3|816.4|815.4|816.3|815.3|0
1700110500000|2023-11-16 04:55:00|816.1|815.1|816.3|815.3|816.4|815.4|816.1|815.1|0
1700110800000|2023-11-16 05:00:00|816.4|815.4|816.1|815.1|816.4|815.4|816.1|815.1|0
1700111100000|2023-11-16 05:05:00|815.9|814.9|815.4|814.4|815.9|814.9|815.4|814.4|26
1700111400000|2023-11-16 05:10:00|815.3|814.3|815.3|814.3|815.4|814.4|815.1|814.1|9
1700111700000|2023-11-16 05:15:00|815.4|814.4|815.4|814.4|815.4|814.4|815.3|814.3|1
1700112000000|2023-11-16 05:20:00|815.6|814.6|815.6|814.6|815.6|814.6|815.6|814.6|15
1700112300000|2023-11-16 05:25:00|815.5|814.5|815.5|814.5|815.5|814.5|815.1|814.1|17
1700112600000|2023-11-16 05:30:00|815.4|814.4|814.5|813.5|815.9|814.9|813.9|812.9|354
1700112900000|2023-11-16 05:35:00|814.3|813.3|814.5|813.5|814.9|813.9|814.3|813.3|1
1700113200000|2023-11-16 05:40:00|814.4|813.4|814.6|813.6|814.8|813.8|814.3|813.3|4
1700113500000|2023-11-16 05:45:00|814.8|813.8|814.6|813.6|814.9|813.9|814.6|813.6|16
1700113800000|2023-11-16 05:50:00|815.3|814.3|816|815|816.1|815.1|815.3|814.3|188
1700114100000|2023-11-16 05:55:00|816.1|815.1|816|815|816.1|815.1|815.8|814.8|1
1700114400000|2023-11-16 06:00:00|815.9|814.9|817.1|816.1|817.1|816.1|815.9|814.9|55
1700114700000|2023-11-16 06:05:00|817|816|817.5|816.5|817.6|816.6|816.9|815.9|91
1700115000000|2023-11-16 06:10:00|817.4|816.4|817.4|816.4|817.6|816.6|817.4|816.4|82
1700115300000|2023-11-16 06:15:00|817.9|816.9|817.9|816.9|817.9|816.9|817.4|816.4|57
1700115600000|2023-11-16 06:20:00|818|817|818.9|817.9|819.4|818.4|817.9|816.9|234
1700115900000|2023-11-16 06:25:00|818.8|817.8|818.9|817.9|818.9|817.9|818.6|817.6|105
1700116200000|2023-11-16 06:30:00|818.8|817.8|819.4|818.4|819.6|818.6|818.5|817.5|48
1700116500000|2023-11-16 06:35:00|819.3|818.3|820.1|819.1|820.4|819.4|819|818|52
1700116800000|2023-11-16 06:40:00|820|819|820.4|819.4|820.5|819.5|819.6|818.6|49
1700117100000|2023-11-16 06:45:00|820.3|819.3|820.8|819.8|820.8|819.8|820|819|21
1700117400000|2023-11-16 06:50:00|820.6|819.6|820.6|819.6|820.8|819.8|820.4|819.4|132
1700117700000|2023-11-16 06:55:00|820.5|819.5|822|821|822|821|820.5|819.5|150
1700118000000|2023-11-16 07:00:00|822.1|821.1|822.1|821.1|822.6|821.6|821.4|820.4|616
1700118300000|2023-11-16 07:05:00|822|821|822.4|821.4|822.5|821.5|821.3|820.3|1026
1700118600000|2023-11-16 07:10:00|822.3|821.3|821.9|820.9|822.4|821.4|821.9|820.9|111
1700118900000|2023-11-16 07:15:00|821.4|820.4|821.9|820.9|822.6|821.6|821.3|820.3|261
1700119200000|2023-11-16 07:20:00|821.1|820.1|821|820|821.3|820.3|820.6|819.6|166
1700119500000|2023-11-16 07:25:00|821.1|820.1|821.8|820.8|821.8|820.8|820.8|819.8|97
1700119800000|2023-11-16 07:30:00|821.6|820.6|822.3|821.3|822.6|821.6|821.6|820.6|200
1700120100000|2023-11-16 07:35:00|822.1|821.1|820.3|819.3|822.3|821.3|820.3|819.3|334
1700120400000|2023-11-16 07:40:00|820.4|819.4|821.1|820.1|822.1|821.1|820.1|819.1|465
1700120700000|2023-11-16 07:45:00|821.3|820.3|820.6|819.6|821.3|820.3|819.4|818.4|419
1700121000000|2023-11-16 07:50:00|820.5|819.5|820.1|819.1|821.1|820.1|819.6|818.6|284
1700121300000|2023-11-16 07:55:00|820|819|820.4|819.4|821.5|820.5|820|819|325
1700121600000|2023-11-16 08:00:00|820.6|819.6|819.6|818.6|820.8|819.8|818.9|817.9|489
1700121900000|2023-11-16 08:05:00|819.9|818.9|819.4|818.4|819.9|818.9|818.1|817.1|568
1700122200000|2023-11-16 08:10:00|819.6|818.6|819.1|818.1|820|819|818.5|817.5|624
1700122500000|2023-11-16 08:15:00|819.4|818.4|819.6|818.6|819.9|818.9|818.1|817.1|585
1700122800000|2023-11-16 08:20:00|819.9|818.9|819.6|818.6|820.1|819.1|818.6|817.6|526
1700123100000|2023-11-16 08:25:00|819.9|818.9|819.3|818.3|820.5|819.5|819.1|818.1|1210
1700123400000|2023-11-16 08:30:00|819.4|818.4|819.9|818.9|820.9|819.9|818.6|817.6|1002
1700123700000|2023-11-16 08:35:00|820|819|820.6|819.6|820.9|819.9|819.9|818.9|756
1700124000000|2023-11-16 08:40:00|820.8|819.8|822.4|821.4|822.4|821.4|820.4|819.4|580
1700124300000|2023-11-16 08:45:00|822.5|821.5|822.6|821.6|823.9|822.9|822.4|821.4|1948
1700124600000|2023-11-16 08:50:00|822.9|821.9|824.6|823.6|824.9|823.9|822.6|821.6|532
1700124900000|2023-11-16 08:55:00|824.8|823.8|823.1|822.1|825.9|824.9|823|822|1324
1700125200000|2023-11-16 09:00:00|823.4|822.4|824.8|823.8|825.5|824.5|823.4|822.4|651
1700125500000|2023-11-16 09:05:00|824.6|823.6|825.4|824.4|826.1|825.1|824|823|937
1700125800000|2023-11-16 09:10:00|825.5|824.5|826.1|825.1|826.5|825.5|824.9|823.9|1030
1700126100000|2023-11-16 09:15:00|826|825|825.6|824.6|826.1|825.1|825.4|824.4|390
1700126400000|2023-11-16 09:20:00|825.8|824.8|826.4|825.4|826.5|825.5|825.4|824.4|235
1700126700000|2023-11-16 09:25:00|826.5|825.5|825.9|824.9|826.9|825.9|825.1|824.1|304
1700127000000|2023-11-16 09:30:00|826|825|826.8|825.8|827.1|826.1|825.6|824.6|535
1700127300000|2023-11-16 09:35:00|826.6|825.6|825.9|824.9|826.8|825.8|825.4|824.4|335
1700127600000|2023-11-16 09:40:00|825.6|824.6|825.3|824.3|825.9|824.9|825.1|824.1|257
1700127900000|2023-11-16 09:45:00|825.4|824.4|824.4|823.4|825.5|824.5|824.4|823.4|403
1700128200000|2023-11-16 09:50:00|824.5|823.5|826.5|825.5|826.6|825.6|824.5|823.5|231
1700128500000|2023-11-16 09:55:00|826.6|825.6|827.6|826.6|827.9|826.9|826.1|825.1|620
1700128800000|2023-11-16 10:00:00|827.4|826.4|828.1|827.1|828.9|827.9|827.3|826.3|519
1700129100000|2023-11-16 10:05:00|827.9|826.9|828.6|827.6|828.6|827.6|827.4|826.4|267
1700129400000|2023-11-16 10:10:00|828.4|827.4|828.9|827.9|829.1|828.1|828.4|827.4|373
1700129700000|2023-11-16 10:15:00|828.8|827.8|828.9|827.9|829.4|828.4|828.6|827.6|237
1700130000000|2023-11-16 10:20:00|828.8|827.8|828.1|827.1|829.1|828.1|828.1|827.1|185
1700130300000|2023-11-16 10:25:00|828|827|827.1|826.1|828.1|827.1|827.1|826.1|311
1700130600000|2023-11-16 10:30:00|826.9|825.9|826|825|827.1|826.1|825.6|824.6|464
1700130900000|2023-11-16 10:35:00|825.9|824.9|824.9|823.9|825.9|824.9|824.6|823.6|314
1700131200000|2023-11-16 10:40:00|824.8|823.8|823.9|822.9|824.8|823.8|823.6|822.6|128
1700131500000|2023-11-16 10:45:00|824.4|823.4|825.1|824.1|825.6|824.6|824.4|823.4|164
1700131800000|2023-11-16 10:50:00|824.9|823.9|824.4|823.4|825.5|824.5|824|823|317
1700132100000|2023-11-16 10:55:00|824.3|823.3|824.3|823.3|824.6|823.6|823.9|822.9|156
1700132400000|2023-11-16 11:00:00|824.1|823.1|823.4|822.4|824.6|823.6|823.4|822.4|324
1700132700000|2023-11-16 11:05:00|823.1|822.1|825.6|824.6|826.1|825.1|823.1|822.1|280
1700133000000|2023-11-16 11:10:00|825.5|824.5|825.1|824.1|825.6|824.6|824.4|823.4|173
1700133300000|2023-11-16 11:15:00|825.3|824.3|825|824|825.6|824.6|824.6|823.6|189
1700133600000|2023-11-16 11:20:00|825.1|824.1|825.1|824.1|825.9|824.9|824.6|823.6|422
1700133900000|2023-11-16 11:25:00|825|824|825.1|824.1|826.1|825.1|824.9|823.9|156
1700134200000|2023-11-16 11:30:00|825.6|824.6|824.8|823.8|825.9|824.9|824.6|823.6|365
1700134500000|2023-11-16 11:35:00|824.6|823.6|824.3|823.3|824.9|823.9|824.1|823.1|207
1700134800000|2023-11-16 11:40:00|824.4|823.4|823.9|822.9|824.5|823.5|823.6|822.6|201
1700135100000|2023-11-16 11:45:00|823.8|822.8|824.1|823.1|824.1|823.1|823.4|822.4|847
1700135400000|2023-11-16 11:50:00|824|823|824|823|824.4|823.4|823.9|822.9|96
1700135700000|2023-11-16 11:55:00|824.1|823.1|824.8|823.8|825|824|824|823|342
1700136000000|2023-11-16 12:00:00|824.6|823.6|824.1|823.1|824.9|823.9|824|823|197
1700136300000|2023-11-16 12:05:00|824|823|824.6|823.6|826.3|825.3|823.9|822.9|737
1700136600000|2023-11-16 12:10:00|824.5|823.5|824.3|823.3|825.1|824.1|824.1|823.1|128
1700136900000|2023-11-16 12:15:00|824.4|823.4|824.8|823.8|824.9|823.9|824.1|823.1|218
1700137200000|2023-11-16 12:20:00|824.6|823.6|823.3|822.3|824.6|823.6|823|822|414
1700137500000|2023-11-16 12:25:00|823.4|822.4|823.5|822.5|824.1|823.1|823.3|822.3|104
1700137800000|2023-11-16 12:30:00|823.6|822.6|824.5|823.5|824.9|823.9|823.5|822.5|80
1700138100000|2023-11-16 12:35:00|824.6|823.6|824|823|825.1|824.1|824|823|52
1700138400000|2023-11-16 12:40:00|824.1|823.1|823.6|822.6|824.1|823.1|823|822|219
1700138700000|2023-11-16 12:45:00|823.5|822.5|823.6|822.6|823.9|822.9|823.1|822.1|62
1700139000000|2023-11-16 12:50:00|823.8|822.8|823.6|822.6|824.3|823.3|823.6|822.6|106
1700139300000|2023-11-16 12:55:00|823.5|822.5|823.5|822.5|824.1|823.1|823.3|822.3|118
1700139600000|2023-11-16 13:00:00|823.4|822.4|823.6|822.6|824.1|823.1|823.4|822.4|165
1700139900000|2023-11-16 13:05:00|823.5|822.5|824.4|823.4|824.4|823.4|823.1|822.1|277
1700140200000|2023-11-16 13:10:00|824.6|823.6|824.6|823.6|826|825|824.6|823.6|250
1700140500000|2023-11-16 13:15:00|824.5|823.5|824.6|823.6|825.4|824.4|823.9|822.9|213
1700140800000|2023-11-16 13:20:00|824.8|823.8|825|824|825.9|824.9|824.3|823.3|1100
1700141100000|2023-11-16 13:25:00|824.9|823.9|824.5|823.5|824.9|823.9|823.6|822.6|759
1700141400000|2023-11-16 13:30:00|824.6|823.6|824.8|823.8|825.6|824.6|823.9|822.9|394
1700141700000|2023-11-16 13:35:00|824.6|823.6|823.6|822.6|824.6|823.6|823.4|822.4|188
1700142000000|2023-11-16 13:40:00|823.4|822.4|818.4|817.4|823.4|822.4|818.1|817.1|1029
1700142300000|2023-11-16 13:45:00|818.1|817.1|817.1|816.1|818.4|817.4|816.5|815.5|738
1700142600000|2023-11-16 13:50:00|817|816|815|814|817.1|816.1|813.8|812.8|912
1700142900000|2023-11-16 13:55:00|815.1|814.1|817.9|816.9|817.9|816.9|815|814|600
1700143200000|2023-11-16 14:00:00|818.3|817.3|817.1|816.1|818.5|817.5|815.5|814.5|652
1700143500000|2023-11-16 14:05:00|817|816|815.4|814.4|817.9|816.9|814.8|813.8|814
1700143800000|2023-11-16 14:10:00|815.5|814.5|813.1|812.1|815.5|814.5|813.1|812.1|736
1700144100000|2023-11-16 14:15:00|813|812|810.6|809.6|813.4|812.4|810|809|354
1700144400000|2023-11-16 14:20:00|810.4|809.4|808.3|807.3|810.6|809.6|808|807|571
1700144700000|2023-11-16 14:25:00|808.4|807.4|807.6|806.6|809.6|808.6|807.5|806.5|863
1700145000000|2023-11-16 14:30:00|807.5|806.5|805.1|804.1|809.1|808.1|804.3|803.3|930
1700145300000|2023-11-16 14:35:00|805.3|804.3|805.8|804.8|806|805|804.3|803.3|703
1700145600000|2023-11-16 14:40:00|805.5|804.5|802.4|801.4|806.6|805.6|802.4|801.4|858
1700145900000|2023-11-16 14:45:00|802.6|801.6|801.9|800.9|804|803|801.3|800.3|411
1700146200000|2023-11-16 14:50:00|801.8|800.8|800.1|799.1|801.8|800.8|799.1|798.1|741
1700146500000|2023-11-16 14:55:00|800|799|797.3|796.3|801.5|800.5|797|796|900
1700146800000|2023-11-16 15:00:00|797.1|796.1|796.1|795.1|797.1|796.1|795.6|794.6|1165
1700147100000|2023-11-16 15:05:00|795.9|794.9|795.9|794.9|796.4|795.4|794.5|793.5|751
1700147400000|2023-11-16 15:10:00|795.8|794.8|793.6|792.6|796.1|795.1|793.4|792.4|842
1700147700000|2023-11-16 15:15:00|793.5|792.5|792.6|791.6|794.4|793.4|792.6|791.6|810
1700148000000|2023-11-16 15:20:00|792.9|791.9|795.9|794.9|796|795|792.1|791.1|1289
1700148300000|2023-11-16 15:25:00|795.8|794.8|799.8|798.8|800|799|795.6|794.6|1144
1700148600000|2023-11-16 15:30:00|799.6|798.6|796.8|795.8|799.6|798.6|796.1|795.1|538
1700148900000|2023-11-16 15:35:00|796.6|795.6|798.3|797.3|798.6|797.6|796.6|795.6|582
1700149200000|2023-11-16 15:40:00|798.1|797.1|797.4|796.4|798.1|797.1|796.1|795.1|555
1700149500000|2023-11-16 15:45:00|797.3|796.3|798.3|797.3|798.3|797.3|795.6|794.6|1302
1700149800000|2023-11-16 15:50:00|798.1|797.1|797.5|796.5|799|798|797.4|796.4|580
1700150100000|2023-11-16 15:55:00|797.6|796.6|798.8|797.8|799.5|798.5|797.4|796.4|570
1700150400000|2023-11-16 16:00:00|798.6|797.6|799.1|798.1|799.4|798.4|797.8|796.8|575
1700150700000|2023-11-16 16:05:00|799|798|797|796|799.1|798.1|796.9|795.9|575
1700151000000|2023-11-16 16:10:00|796.9|795.9|795.5|794.5|797|796|794.6|793.6|331
1700151300000|2023-11-16 16:15:00|795.4|794.4|795.6|794.6|796.6|795.6|794.6|793.6|517
1700151600000|2023-11-16 16:20:00|795.9|794.9|793.5|792.5|796.1|795.1|793.3|792.3|1022
1700151900000|2023-11-16 16:25:00|793.6|792.6|793.1|792.1|793.6|792.6|791.9|790.9|1823
1700152200000|2023-11-16 16:30:00|793|792|792.6|791.6|793.4|792.4|791.9|790.9|1051
1700152500000|2023-11-16 16:35:00|792.8|791.8|792.3|791.3|793.1|792.1|791.5|790.5|740
1700152800000|2023-11-16 16:40:00|792.4|791.4|792.4|791.4|794.9|793.9|792.1|791.1|561
1700153100000|2023-11-16 16:45:00|792.3|791.3|790.9|789.9|792.4|791.4|790.9|789.9|693
1700153400000|2023-11-16 16:50:00|790.6|789.6|788.8|787.8|790.8|789.8|788.1|787.1|1101
1700153700000|2023-11-16 16:55:00|788.6|787.6|788.8|787.8|788.9|787.9|787.6|786.6|879
1700154000000|2023-11-16 17:00:00|788.9|787.9|789.1|788.1|789.9|788.9|788.5|787.5|500
1700154300000|2023-11-16 17:05:00|789|788|788.4|787.4|789.6|788.6|787.9|786.9|786
1700154600000|2023-11-16 17:10:00|788.1|787.1|788.1|787.1|789.4|788.4|787.9|786.9|386
1700154900000|2023-11-16 17:15:00|788.3|787.3|787.9|786.9|788.6|787.6|787.8|786.8|234
1700155200000|2023-11-16 17:20:00|788.1|787.1|786.6|785.6|788.5|787.5|786.5|785.5|376
1700155500000|2023-11-16 17:25:00|786.5|785.5|787.4|786.4|787.4|786.4|786.4|785.4|194
1700155800000|2023-11-16 17:30:00|787.3|786.3|789.1|788.1|789.4|788.4|787.3|786.3|797
1700156100000|2023-11-16 17:35:00|789.3|788.3|787.3|786.3|789.3|788.3|786.6|785.6|289
1700156400000|2023-11-16 17:40:00|787.1|786.1|786.9|785.9|787.5|786.5|786.4|785.4|342
1700156700000|2023-11-16 17:45:00|787|786|787.1|786.1|787.6|786.6|786.4|785.4|161
1700157000000|2023-11-16 17:50:00|786.9|785.9|787|786|788.1|787.1|786.9|785.9|448
1700157300000|2023-11-16 17:55:00|787.1|786.1|785.6|784.6|787.1|786.1|784.6|783.6|540
1700157600000|2023-11-16 18:00:00|785.5|784.5|785.3|784.3|785.9|784.9|784.9|783.9|427
1700157900000|2023-11-16 18:05:00|785.1|784.1|785.5|784.5|786.1|785.1|785|784|138
1700158200000|2023-11-16 18:10:00|785.4|784.4|786|785|786.6|785.6|785.4|784.4|110
1700158500000|2023-11-16 18:15:00|786.1|785.1|784.8|783.8|786.3|785.3|784.6|783.6|175
1700158800000|2023-11-16 18:20:00|784.6|783.6|783.6|782.6|784.9|783.9|783.5|782.5|367
1700159100000|2023-11-16 18:25:00|783.4|782.4|784|783|784.8|783.8|783.4|782.4|96
1700159400000|2023-11-16 18:30:00|783.9|782.9|784.8|783.8|785|784|783.6|782.6|108
1700159700000|2023-11-16 18:35:00|784.4|783.4|785.4|784.4|785.9|784.9|784.4|783.4|171
1700160000000|2023-11-16 18:40:00|785.5|784.5|785.8|784.8|785.9|784.9|785.4|784.4|134
1700160300000|2023-11-16 18:45:00|785.9|784.9|786.6|785.6|786.6|785.6|785.6|784.6|168
1700160600000|2023-11-16 18:50:00|786.8|785.8|786.5|785.5|787.4|786.4|786.4|785.4|104
1700160900000|2023-11-16 18:55:00|786.6|785.6|786.4|785.4|786.9|785.9|786.1|785.1|134
1700161200000|2023-11-16 19:00:00|786.6|785.6|787.6|786.6|787.6|786.6|785.9|784.9|136
1700161500000|2023-11-16 19:05:00|787.5|786.5|788.4|787.4|788.9|787.9|787.5|786.5|793
1700161800000|2023-11-16 19:10:00|788.3|787.3|787.6|786.6|788.4|787.4|787.5|786.5|164
1700162100000|2023-11-16 19:15:00|787.8|786.8|787.4|786.4|788.1|787.1|787.1|786.1|195
1700162400000|2023-11-16 19:20:00|787.3|786.3|787.1|786.1|788.4|787.4|787|786|382
1700162700000|2023-11-16 19:25:00|787.3|786.3|787.3|786.3|787.6|786.6|786.9|785.9|387
1700163000000|2023-11-16 19:30:00|787.1|786.1|786.9|785.9|787.6|786.6|786.1|785.1|121
1700163300000|2023-11-16 19:35:00|787|786|787.5|786.5|787.9|786.9|786.9|785.9|61
1700163600000|2023-11-16 19:40:00|787.4|786.4|787.4|786.4|787.5|786.5|786.9|785.9|50
1700163900000|2023-11-16 19:45:00|787.5|786.5|787.9|786.9|788.1|787.1|787.5|786.5|135
1700164200000|2023-11-16 19:50:00|787.8|786.8|787.8|786.8|788|787|787.4|786.4|133
1700164500000|2023-11-16 19:55:00|787.9|786.9|787.6|786.6|787.9|786.9|787.4|786.4|6
1700164800000|2023-11-16 20:00:00|787.4|786.4|787.9|786.9|787.9|786.9|787.4|786.4|22
1700165100000|2023-11-16 20:05:00|788|787|788|787|788.1|787.1|787.9|786.9|11
1700165400000|2023-11-16 20:10:00|788.1|787.1|788|787|788.1|787.1|787.9|786.9|10
1700165700000|2023-11-16 20:15:00|787.9|786.9|788.1|787.1|788.1|787.1|787.9|786.9|3
1700166000000|2023-11-16 20:20:00|788.4|787.4|788.9|787.9|788.9|787.9|788.4|787.4|75
1700166300000|2023-11-16 20:25:00|788.8|787.8|789.1|788.1|789.1|788.1|788.8|787.8|6
1700166600000|2023-11-16 20:30:00|788.9|787.9|788.9|787.9|788.9|787.9|788.6|787.6|57
1700166900000|2023-11-16 20:35:00|788.8|787.8|789.1|788.1|789.1|788.1|788.5|787.5|57
1700167200000|2023-11-16 20:40:00|789|788|788.9|787.9|789.1|788.1|788.6|787.6|19
1700167500000|2023-11-16 20:45:00|788.8|787.8|787.4|786.4|788.9|787.9|787.4|786.4|209
1700167800000|2023-11-16 20:50:00|787.3|786.3|787.4|786.4|787.6|786.6|787.1|786.1|24
1700168100000|2023-11-16 20:55:00|787.3|786.3|787.6|786.6|787.9|786.9|787.3|786.3|88
1700168400000|2023-11-16 21:00:00|787.8|786.8|788|787|788.3|787.3|787.8|786.8|10
1700168700000|2023-11-16 21:05:00|787.9|786.9|788.4|787.4|788.5|787.5|787.9|786.9|4
1700169000000|2023-11-16 21:10:00|788.3|787.3|788.3|787.3|788.4|787.4|788|787|18
1700169300000|2023-11-16 21:15:00|788.1|787.1|788.1|787.1|788.4|787.4|788.1|787.1|11
1700169900000|2023-11-16 21:25:00|788.4|787.4|788.1|787.1|788.4|787.4|788.1|787.1|28
1700170200000|2023-11-16 21:30:00|788|787|788.1|787.1|788.1|787.1|788|787|4
1700170500000|2023-11-16 21:35:00|788.3|787.3|788.1|787.1|788.3|787.3|788.1|787.1|0
1700170800000|2023-11-16 21:40:00|788.3|787.3|788.4|787.4|788.4|787.4|788.1|787.1|1
1700171100000|2023-11-16 21:45:00|788.1|787.1|787.8|786.8|788.1|787.1|787.6|786.6|60
1700171400000|2023-11-16 21:50:00|787.9|786.9|787.8|786.8|788.1|787.1|787.8|786.8|11
1700171700000|2023-11-16 21:55:00|787.9|786.9|787.3|786.3|788.1|787.1|787.3|786.3|37
1700172000000|2023-11-16 22:00:00|787.1|786.1|786.9|785.9|787.3|786.3|786.8|785.8|14
1700172600000|2023-11-16 22:10:00|||||||||9
1700172900000|2023-11-16 22:15:00|||||||||13
1700173200000|2023-11-16 22:20:00|||||||||1
1700174100000|2023-11-16 22:35:00|786.6|785.6|786.6|785.6|786.6|785.6|786.6|785.6|0
1700174400000|2023-11-16 22:40:00|787.3|786.3|787.1|786.1|787.3|786.3|787.1|786.1|18
1700186400000|2023-11-17 02:00:00|786.8|785.8|787.3|786.3|787.4|786.4|786.5|785.5|19
1700186700000|2023-11-17 02:05:00|787.4|786.4|787.1|786.1|787.6|786.6|787.1|786.1|19
1700187000000|2023-11-17 02:10:00|787|786|786.8|785.8|787.1|786.1|786.6|785.6|12
1700187300000|2023-11-17 02:15:00|786.9|785.9|786.8|785.8|786.9|785.9|786.5|785.5|0
1700187600000|2023-11-17 02:20:00|786.9|785.9|787|786|787.5|786.5|786.5|785.5|2
1700187900000|2023-11-17 02:25:00|787.1|786.1|787|786|787.5|786.5|787|786|1
1700188200000|2023-11-17 02:30:00|787.1|786.1|787|786|787.1|786.1|786.4|785.4|0
1700188500000|2023-11-17 02:35:00|786.9|785.9|787.3|786.3|787.3|786.3|786.9|785.9|0
1700188800000|2023-11-17 02:40:00|787.1|786.1|786.9|785.9|787.3|786.3|786.5|785.5|2
1700189100000|2023-11-17 02:45:00|787|786|786.8|785.8|787|786|786.5|785.5|12
1700189400000|2023-11-17 02:50:00|786.6|785.6|786.9|785.9|787|786|786.5|785.5|0
1700189700000|2023-11-17 02:55:00|786.8|785.8|786.8|785.8|787|786|786.5|785.5|4
1700190000000|2023-11-17 03:00:00|787|786|787|786|787.3|786.3|786.9|785.9|1
1700190300000|2023-11-17 03:05:00|787.3|786.3|786.9|785.9|787.3|786.3|786.9|785.9|22
1700190600000|2023-11-17 03:10:00|787|786|787|786|787.3|786.3|786.9|785.9|1
1700190900000|2023-11-17 03:15:00|786.8|785.8|786.8|785.8|787|786|786.8|785.8|2
1700191200000|2023-11-17 03:20:00|786.9|785.9|786.9|785.9|787.8|786.8|786.6|785.6|15
1700191500000|2023-11-17 03:25:00|787|786|787.8|786.8|787.8|786.8|786.9|785.9|2
1700191800000|2023-11-17 03:30:00|787.5|786.5|787.5|786.5|787.6|786.6|787.3|786.3|1
1700192100000|2023-11-17 03:35:00|787.6|786.6|787.6|786.6|787.8|786.8|787.5|786.5|1
1700192400000|2023-11-17 03:40:00|787.5|786.5|787.4|786.4|787.9|786.9|787.4|786.4|31
1700192700000|2023-11-17 03:45:00|787.3|786.3|786.9|785.9|787.3|786.3|786.9|785.9|18
1700193000000|2023-11-17 03:50:00|787|786|786.8|785.8|787.1|786.1|786.6|785.6|5
1700193300000|2023-11-17 03:55:00|786.9|785.9|786.8|785.8|787.1|786.1|786.8|785.8|7
1700193600000|2023-11-17 04:00:00|786.9|785.9|786.8|785.8|786.9|785.9|786.6|785.6|1
1700193900000|2023-11-17 04:05:00|787|786|786.6|785.6|787.1|786.1|786.5|785.5|12
1700194200000|2023-11-17 04:10:00|786.8|785.8|786.8|785.8|786.8|785.8|786.6|785.6|1
1700194500000|2023-11-17 04:15:00|786.6|785.6|786.6|785.6|786.8|785.8|786.6|785.6|3
1700194800000|2023-11-17 04:20:00|786.8|785.8|786.5|785.5|786.8|785.8|786.4|785.4|1
1700195100000|2023-11-17 04:25:00|786.4|785.4|786.4|785.4|786.5|785.5|786.3|785.3|0
1700195400000|2023-11-17 04:30:00|786.5|785.5|786.5|785.5|786.5|785.5|786.4|785.4|0
1700195700000|2023-11-17 04:35:00|786.4|785.4|786.5|785.5|786.5|785.5|786.3|785.3|3
1700196000000|2023-11-17 04:40:00|786.4|785.4|786.5|785.5|786.5|785.5|786.3|785.3|0
1700196300000|2023-11-17 04:45:00|786.3|785.3|786.4|785.4|786.5|785.5|786.3|785.3|0
1700196600000|2023-11-17 04:50:00|786.5|785.5|786.5|785.5|786.5|785.5|786.5|785.5|0
1700196900000|2023-11-17 04:55:00|786.6|785.6|786.8|785.8|786.8|785.8|786.6|785.6|0
1700197200000|2023-11-17 05:00:00|786.6|785.6|786|785|786.8|785.8|786|785|9
1700197500000|2023-11-17 05:05:00|786.3|785.3|785.8|784.8|786.3|785.3|785.6|784.6|17
1700197800000|2023-11-17 05:10:00|785.6|784.6|785.8|784.8|786.1|785.1|785.5|784.5|14
1700198100000|2023-11-17 05:15:00|785.9|784.9|786|785|786|785|785.8|784.8|4
1700198400000|2023-11-17 05:20:00|785.8|784.8|785.9|784.9|786|785|785.8|784.8|1
1700198700000|2023-11-17 05:25:00|786|785|786|785|786|785|785.8|784.8|1
1700199000000|2023-11-17 05:30:00|785.9|784.9|785.9|784.9|786.3|785.3|785.5|784.5|44
1700199300000|2023-11-17 05:35:00|786|785|785.6|784.6|786|785|785.4|784.4|39
1700199600000|2023-11-17 05:40:00|785.5|784.5|785.8|784.8|786|785|785.5|784.5|12
1700199900000|2023-11-17 05:45:00|785.6|784.6|786|785|786.1|785.1|785.6|784.6|11
1700200200000|2023-11-17 05:50:00|785.9|784.9|786|785|786|785|785.5|784.5|6
1700200500000|2023-11-17 05:55:00|785.9|784.9|785.6|784.6|786|785|785.5|784.5|4
1700200800000|2023-11-17 06:00:00|785.5|784.5|785.5|784.5|785.8|784.8|785.4|784.4|26
1700201100000|2023-11-17 06:05:00|785.3|784.3|784.5|783.5|785.5|784.5|784.4|783.4|38
1700201400000|2023-11-17 06:10:00|784.3|783.3|784.5|783.5|784.5|783.5|784.1|783.1|10
1700201700000|2023-11-17 06:15:00|784.3|783.3|784.4|783.4|784.6|783.6|784.1|783.1|10
1700202000000|2023-11-17 06:20:00|784.8|783.8|784.1|783.1|784.8|783.8|784|783|32
1700202300000|2023-11-17 06:25:00|784|783|784.6|783.6|784.6|783.6|783.9|782.9|10
1700202600000|2023-11-17 06:30:00|784.8|783.8|784.6|783.6|785.3|784.3|784.4|783.4|28
1700202900000|2023-11-17 06:35:00|784.8|783.8|784.8|783.8|785|784|784.4|783.4|82
1700203200000|2023-11-17 06:40:00|784.6|783.6|784.4|783.4|784.8|783.8|784|783|19
1700203500000|2023-11-17 06:45:00|784.3|783.3|784|783|784.4|783.4|783.8|782.8|25
1700203800000|2023-11-17 06:50:00|784.3|783.3|784.5|783.5|784.5|783.5|783.9|782.9|11
1700204100000|2023-11-17 06:55:00|784.4|783.4|784.4|783.4|784.6|783.6|784.3|783.3|21
1700204400000|2023-11-17 07:00:00|784.3|783.3|783.1|782.1|784.3|783.3|783|782|322
1700204700000|2023-11-17 07:05:00|783|782|782.4|781.4|783.4|782.4|782.4|781.4|118
1700205000000|2023-11-17 07:10:00|782.5|781.5|782.6|781.6|782.8|781.8|781.9|780.9|65
1700205300000|2023-11-17 07:15:00|782.4|781.4|782.8|781.8|782.8|781.8|782.1|781.1|30
1700205600000|2023-11-17 07:20:00|782.9|781.9|783.3|782.3|783.4|782.4|782.8|781.8|42
1700205900000|2023-11-17 07:25:00|783.4|782.4|783.1|782.1|783.4|782.4|782.6|781.6|48
1700206200000|2023-11-17 07:30:00|783|782|783|782|783.4|782.4|782.9|781.9|209
1700206500000|2023-11-17 07:35:00|783.1|782.1|783.4|782.4|783.4|782.4|783|782|219
1700206800000|2023-11-17 07:40:00|783.3|782.3|783.3|782.3|783.4|782.4|783.1|782.1|150
1700207100000|2023-11-17 07:45:00|783.1|782.1|783.4|782.4|783.4|782.4|782.9|781.9|36
1700207400000|2023-11-17 07:50:00|783.3|782.3|783.1|782.1|783.4|782.4|783|782|136
1700207700000|2023-11-17 07:55:00|783|782|783.4|782.4|783.4|782.4|783|782|93
1700208000000|2023-11-17 08:00:00|783.3|782.3|781.1|780.1|783.4|782.4|781.1|780.1|307
1700208300000|2023-11-17 08:05:00|781.3|780.3|781.6|780.6|781.9|780.9|781.1|780.1|180
1700208600000|2023-11-17 08:10:00|781.5|780.5|782.1|781.1|782.5|781.5|781.5|780.5|251
1700208900000|2023-11-17 08:15:00|782.3|781.3|783.4|782.4|783.4|782.4|781.1|780.1|404
1700209200000|2023-11-17 08:20:00|783.3|782.3|783.5|782.5|783.9|782.9|782.4|781.4|837
1700209500000|2023-11-17 08:25:00|783.6|782.6|781.4|780.4|783.8|782.8|781.1|780.1|1541
1700209800000|2023-11-17 08:30:00|781.3|780.3|780|779|781.9|780.9|779.8|778.8|782
1700210100000|2023-11-17 08:35:00|779.9|778.9|779.8|778.8|779.9|778.9|778.6|777.6|1027
1700210400000|2023-11-17 08:40:00|779.6|778.6|781.4|780.4|781.4|780.4|779.1|778.1|446
1700210700000|2023-11-17 08:45:00|781.1|780.1|780.9|779.9|781.1|780.1|780.4|779.4|655
1700211000000|2023-11-17 08:50:00|780.6|779.6|781.4|780.4|782.1|781.1|780.4|779.4|471
1700211300000|2023-11-17 08:55:00|781.3|780.3|783.8|782.8|784.9|783.9|781.1|780.1|405
1700211600000|2023-11-17 09:00:00|783.6|782.6|782.1|781.1|783.9|782.9|781.9|780.9|743
1700211900000|2023-11-17 09:05:00|782.3|781.3|782|781|783.1|782.1|781.6|780.6|249
1700212200000|2023-11-17 09:10:00|782.1|781.1|784.4|783.4|784.9|783.9|782.1|781.1|513
1700212500000|2023-11-17 09:15:00|784.6|783.6|782.5|781.5|785.4|784.4|782.4|781.4|541
1700212800000|2023-11-17 09:20:00|782.6|781.6|781.1|780.1|782.6|781.6|779.9|778.9|447
1700213100000|2023-11-17 09:25:00|781.4|780.4|781.1|780.1|781.6|780.6|780.4|779.4|152
1700213400000|2023-11-17 09:30:00|781|780|785.1|784.1|785.1|784.1|780.9|779.9|254
1700213700000|2023-11-17 09:35:00|785|784|784.9|783.9|785.4|784.4|783.9|782.9|177
1700214000000|2023-11-17 09:40:00|785|784|784.6|783.6|785.9|784.9|784.1|783.1|300
1700214300000|2023-11-17 09:45:00|784.5|783.5|783.3|782.3|784.6|783.6|783.1|782.1|330
1700214600000|2023-11-17 09:50:00|783.1|782.1|785.4|784.4|785.8|784.8|782|781|436
1700214900000|2023-11-17 09:55:00|785.1|784.1|785.4|784.4|785.4|784.4|784.4|783.4|183
1700215200000|2023-11-17 10:00:00|785.1|784.1|783|782|785.1|784.1|782.9|781.9|241
1700215500000|2023-11-17 10:05:00|782.9|781.9|783.6|782.6|783.6|782.6|782.8|781.8|98
1700215800000|2023-11-17 10:10:00|783.5|782.5|785.5|784.5|785.6|784.6|783.4|782.4|181
1700216100000|2023-11-17 10:15:00|785.6|784.6|786.4|785.4|786.6|785.6|785.1|784.1|384
1700216400000|2023-11-17 10:20:00|786.5|785.5|787.1|786.1|787.1|786.1|786.1|785.1|376
1700216700000|2023-11-17 10:25:00|787.6|786.6|787.1|786.1|787.6|786.6|786.3|785.3|336
1700217000000|2023-11-17 10:30:00|787.4|786.4|787.4|786.4|787.6|786.6|786.6|785.6|231
1700217300000|2023-11-17 10:35:00|787.6|786.6|789.4|788.4|789.4|788.4|787.5|786.5|576
1700217600000|2023-11-17 10:40:00|789.6|788.6|789.1|788.1|790.3|789.3|788.1|787.1|590
1700217900000|2023-11-17 10:45:00|789.4|788.4|788.1|787.1|790.1|789.1|788.1|787.1|1177
1700218200000|2023-11-17 10:50:00|788|787|787.8|786.8|788.6|787.6|787.6|786.6|258
1700218500000|2023-11-17 10:55:00|787.6|786.6|788.4|787.4|788.8|787.8|787.5|786.5|109
1700218800000|2023-11-17 11:00:00|788|787|787.6|786.6|788.4|787.4|787.6|786.6|121
1700219100000|2023-11-17 11:05:00|787.8|786.8|789|788|789.4|788.4|787.8|786.8|822
1700219400000|2023-11-17 11:10:00|789.1|788.1|788.9|787.9|789.6|788.6|788.6|787.6|153
1700219700000|2023-11-17 11:15:00|789|788|789.6|788.6|790|789|788.9|787.9|103
1700220000000|2023-11-17 11:20:00|789.8|788.8|790.8|789.8|790.9|789.9|789.6|788.6|224
1700220300000|2023-11-17 11:25:00|790.6|789.6|791.1|790.1|791.1|790.1|790.5|789.5|313
1700220600000|2023-11-17 11:30:00|791|790|791.5|790.5|792.6|791.6|791|790|543
1700220900000|2023-11-17 11:35:00|791.6|790.6|792|791|792.6|791.6|790.9|789.9|650
1700221200000|2023-11-17 11:40:00|792.9|791.9|792.1|791.1|793.1|792.1|792|791|486
1700221500000|2023-11-17 11:45:00|792.3|791.3|791.4|790.4|792.4|791.4|791.1|790.1|240
1700221800000|2023-11-17 11:50:00|791.3|790.3|791.4|790.4|791.6|790.6|790.9|789.9|102
1700222100000|2023-11-17 11:55:00|791.6|790.6|792.4|791.4|792.4|791.4|791.1|790.1|120
1700222400000|2023-11-17 12:00:00|792.6|791.6|793.4|792.4|793.4|792.4|792|791|340
1700222700000|2023-11-17 12:05:00|793.3|792.3|793.1|792.1|793.6|792.6|792.9|791.9|185
1700223000000|2023-11-17 12:10:00|792.9|791.9|792.9|791.9|793.1|792.1|792.5|791.5|154
1700223300000|2023-11-17 12:15:00|793.3|792.3|795.6|794.6|795.8|794.8|793.1|792.1|217
1700223600000|2023-11-17 12:20:00|795.5|794.5|795|794|795.9|794.9|794.6|793.6|183
1700223900000|2023-11-17 12:25:00|795.1|794.1|794.9|793.9|795.4|794.4|794.4|793.4|250
1700224200000|2023-11-17 12:30:00|795|794|795.6|794.6|795.9|794.9|793.9|792.9|274
1700224500000|2023-11-17 12:35:00|795.8|794.8|795.9|794.9|796.4|795.4|795.1|794.1|334
1700224800000|2023-11-17 12:40:00|795.8|794.8|794.9|793.9|796.1|795.1|794.6|793.6|101
1700225100000|2023-11-17 12:45:00|795|794|794.9|793.9|795.4|794.4|794.1|793.1|244
1700225400000|2023-11-17 12:50:00|794.8|793.8|793.6|792.6|794.9|793.9|793.6|792.6|116
1700225700000|2023-11-17 12:55:00|793.5|792.5|793.9|792.9|794.4|793.4|793.5|792.5|121
1700226000000|2023-11-17 13:00:00|793.8|792.8|792.6|791.6|794.1|793.1|791.6|790.6|495
1700226300000|2023-11-17 13:05:00|792.5|791.5|792.9|791.9|793.1|792.1|792.1|791.1|146
1700226600000|2023-11-17 13:10:00|792.8|791.8|793.9|792.9|794.4|793.4|792.8|791.8|376
1700226900000|2023-11-17 13:15:00|794.1|793.1|793.9|792.9|794.4|793.4|792.1|791.1|302
1700227200000|2023-11-17 13:20:00|794|793|794.4|793.4|795.1|794.1|793.9|792.9|263
1700227500000|2023-11-17 13:25:00|794.5|793.5|795.4|794.4|795.5|794.5|793.9|792.9|179
1700227800000|2023-11-17 13:30:00|795.5|794.5|795.5|794.5|796|795|794.9|793.9|194
1700228100000|2023-11-17 13:35:00|795.4|794.4|794.9|793.9|796.1|795.1|794.9|793.9|269
1700228400000|2023-11-17 13:40:00|794.6|793.6|793.8|792.8|794.6|793.6|793.4|792.4|192
1700228700000|2023-11-17 13:45:00|793.6|792.6|795.9|794.9|795.9|794.9|793.6|792.6|552
1700229000000|2023-11-17 13:50:00|796|795|795.5|794.5|796.1|795.1|794.6|793.6|166
1700229300000|2023-11-17 13:55:00|795.4|794.4|794|793|795.9|794.9|793.9|792.9|121
1700229600000|2023-11-17 14:00:00|794.3|793.3|794.4|793.4|794.9|793.9|792.6|791.6|277
1700229900000|2023-11-17 14:05:00|794.3|793.3|793.3|792.3|795.4|794.4|793.1|792.1|573
1700230200000|2023-11-17 14:10:00|793.4|792.4|796.8|795.8|797.1|796.1|793.4|792.4|273
1700230500000|2023-11-17 14:15:00|797|796|798.4|797.4|798.6|797.6|796.6|795.6|349
1700230800000|2023-11-17 14:20:00|798.3|797.3|799.8|798.8|800.3|799.3|798.1|797.1|821
1700231100000|2023-11-17 14:25:00|799.6|798.6|798.9|797.9|799.9|798.9|798.1|797.1|547
1700231400000|2023-11-17 14:30:00|799.3|798.3|802|801|802.4|801.4|799.1|798.1|759
1700231700000|2023-11-17 14:35:00|801.9|800.9|803.4|802.4|803.6|802.6|800.8|799.8|789
1700232000000|2023-11-17 14:40:00|803.5|802.5|802.5|801.5|803.6|802.6|801.6|800.6|344
1700232300000|2023-11-17 14:45:00|802.6|801.6|801.5|800.5|802.9|801.9|801.1|800.1|152
1700232600000|2023-11-17 14:50:00|801.4|800.4|800.4|799.4|801.9|800.9|799.3|798.3|282
1700232900000|2023-11-17 14:55:00|800.5|799.5|801|800|801|800|798.6|797.6|455
1700233200000|2023-11-17 15:00:00|800.9|799.9|803.1|802.1|803.8|802.8|800.4|799.4|406
1700233500000|2023-11-17 15:05:00|803.4|802.4|804.4|803.4|804.9|803.9|802|801|467
1700233800000|2023-11-17 15:10:00|804.3|803.3|804.3|803.3|804.9|803.9|802.6|801.6|231
1700234100000|2023-11-17 15:15:00|804.4|803.4|804.9|803.9|805.1|804.1|803.8|802.8|329
1700234400000|2023-11-17 15:20:00|805|804|805.9|804.9|805.9|804.9|804.1|803.1|333
1700234700000|2023-11-17 15:25:00|805.8|804.8|805.9|804.9|806.9|805.9|805|804|344
1700235000000|2023-11-17 15:30:00|806|805|806.4|805.4|806.9|805.9|805.9|804.9|465
1700235300000|2023-11-17 15:35:00|806.3|805.3|806.3|805.3|807.1|806.1|805.9|804.9|663
1700235600000|2023-11-17 15:40:00|806.1|805.1|806.4|805.4|807.1|806.1|805.6|804.6|701
1700235900000|2023-11-17 15:45:00|806.5|805.5|806.9|805.9|807.4|806.4|805.8|804.8|1360
1700236200000|2023-11-17 15:50:00|807|806|805.9|804.9|807|806|805.9|804.9|210
1700236500000|2023-11-17 15:55:00|806|805|807.1|806.1|807.6|806.6|805.6|804.6|690
1700236800000|2023-11-17 16:00:00|807|806|806.6|805.6|807.9|806.9|806.3|805.3|930
1700237100000|2023-11-17 16:05:00|806.5|805.5|807.8|806.8|807.8|806.8|805.6|804.6|614
1700237400000|2023-11-17 16:10:00|807.6|806.6|807.6|806.6|809.8|808.8|807.1|806.1|714
1700237700000|2023-11-17 16:15:00|807.9|806.9|807.1|806.1|808.4|807.4|806.9|805.9|410
1700238000000|2023-11-17 16:20:00|807|806|808.1|807.1|808.4|807.4|806.9|805.9|859
1700238300000|2023-11-17 16:25:00|808|807|806.4|805.4|808.1|807.1|804.9|803.9|1213
1700238600000|2023-11-17 16:30:00|806.5|805.5|807.5|806.5|808.1|807.1|806.1|805.1|386
1700238900000|2023-11-17 16:35:00|807.6|806.6|806.6|805.6|808.9|807.9|806.6|805.6|268
1700239200000|2023-11-17 16:40:00|806.4|805.4|806.6|805.6|807.9|806.9|806.4|805.4|264
1700239500000|2023-11-17 16:45:00|806.8|805.8|807|806|807.4|806.4|806.4|805.4|364
1700239800000|2023-11-17 16:50:00|807.1|806.1|808.6|807.6|809.1|808.1|807.1|806.1|363
1700240100000|2023-11-17 16:55:00|809.1|808.1|809.6|808.6|810.1|809.1|809.1|808.1|520
1700240400000|2023-11-17 17:00:00|809.5|808.5|810.1|809.1|810.1|809.1|809.4|808.4|193
1700240700000|2023-11-17 17:05:00|809.9|808.9|809.4|808.4|810.4|809.4|809.4|808.4|613
1700241000000|2023-11-17 17:10:00|809.1|808.1|808.1|807.1|809.4|808.4|808|807|394
1700241300000|2023-11-17 17:15:00|808|807|809.4|808.4|809.9|808.9|806.3|805.1|1851
1700241600000|2023-11-17 17:20:00|809.5|808.5|808.9|807.9|811.1|810.1|808.4|807.4|657
1700241900000|2023-11-17 17:25:00|808.8|807.8|808.5|807.5|808.9|807.9|806.1|805.1|770
1700242200000|2023-11-17 17:30:00|808.4|807.4|807.5|806.5|808.8|807.8|806.3|805.3|1118
1700242500000|2023-11-17 17:35:00|807.6|806.6|808.6|807.6|808.9|807.9|806.9|805.9|242
1700242800000|2023-11-17 17:40:00|808.4|807.4|807.9|806.9|809.5|808.5|807.5|806.5|190
1700243100000|2023-11-17 17:45:00|807.8|806.8|807.1|806.1|808.6|807.6|806.8|805.8|385
1700243400000|2023-11-17 17:50:00|806.9|805.9|807.3|806.3|807.6|806.6|806.4|805.4|309
1700243700000|2023-11-17 17:55:00|807.1|806.1|806.6|805.6|807.4|806.4|806.5|805.5|159
1700244000000|2023-11-17 18:00:00|806.8|805.8|806.9|805.9|807.4|806.4|805.3|804.3|486
1700244300000|2023-11-17 18:05:00|807|806|806.9|805.9|807.4|806.4|806.4|805.4|189
1700244600000|2023-11-17 18:10:00|807|806|807.1|806.1|807.9|806.9|806.4|805.4|108
1700244900000|2023-11-17 18:15:00|807|806|808.3|807.3|808.4|807.4|807|806|66
1700245200000|2023-11-17 18:20:00|808.1|807.1|806.4|805.4|808.3|807.3|806.1|805.1|136
1700245500000|2023-11-17 18:25:00|806.6|805.6|807.1|806.1|807.1|806.1|805.6|804.6|239
1700245800000|2023-11-17 18:30:00|807|806|806.3|805.3|807.8|806.8|806.1|805.1|169
1700246100000|2023-11-17 18:35:00|806.4|805.4|806.9|805.9|807.4|806.4|806.1|805.1|85
1700246400000|2023-11-17 18:40:00|807|806|805.4|804.4|807|806|805.1|804.1|391
1700246700000|2023-11-17 18:45:00|805.5|804.5|805|804|805.6|804.6|804.1|803.1|399
1700247000000|2023-11-17 18:50:00|805.1|804.1|805.5|804.5|805.5|804.5|804.1|803.1|722
1700247300000|2023-11-17 18:55:00|805.4|804.4|804.6|803.6|805.9|804.9|804.1|803.1|217
1700247600000|2023-11-17 19:00:00|804.5|803.5|804.3|803.3|804.9|803.9|804|803|299
1700247900000|2023-11-17 19:05:00|804.4|803.4|804|803|804.5|803.5|803.6|802.6|1246
1700248200000|2023-11-17 19:10:00|803.9|802.9|804.4|803.4|805.4|804.4|803.6|802.6|935
1700248500000|2023-11-17 19:15:00|804.1|803.1|802.5|801.5|804.4|803.4|802.1|801.1|631
1700248800000|2023-11-17 19:20:00|802.4|801.4|801.6|800.6|802.8|801.8|801.6|800.6|967
1700249100000|2023-11-17 19:25:00|801.4|800.4|799.3|798.3|802.1|801.1|799.1|798.1|1264
1700249400000|2023-11-17 19:30:00|799.1|798.1|798.6|797.6|800|799|798.6|797.6|341
1700249700000|2023-11-17 19:35:00|799.1|798.1|797.9|796.9|799.1|798.1|797.6|796.6|148
1700250000000|2023-11-17 19:40:00|798|797|799.1|798.1|799.1|798.1|797.9|796.9|90
1700250300000|2023-11-17 19:45:00|799.3|798.3|799.1|798.1|799.6|798.6|798.9|797.9|154
1700250600000|2023-11-17 19:50:00|799|798|799|798|799.4|798.4|798.6|797.6|186
1700250900000|2023-11-17 19:55:00|798.9|797.9|798.8|797.8|799.1|798.1|798.6|797.6|18
1700251200000|2023-11-17 20:00:00|798.9|797.9|799|798|799.4|798.4|798.8|797.8|64
1700251500000|2023-11-17 20:05:00|799.1|798.1|799.5|798.5|799.6|798.6|798.9|797.9|27
1700251800000|2023-11-17 20:10:00|799.6|798.6|799.6|798.6|799.8|798.8|799.5|798.5|35
1700252100000|2023-11-17 20:15:00|799.5|798.5|799.4|798.4|799.9|798.9|799.4|798.4|3
1700252400000|2023-11-17 20:20:00|799.1|798.1|798.6|797.6|799.4|798.4|798.6|797.6|47
1700252700000|2023-11-17 20:25:00|798.8|797.8|797.8|796.8|798.9|797.9|797.4|796.4|160
1700253000000|2023-11-17 20:30:00|797.6|796.6|797|796|797.9|796.9|796.9|795.9|100
1700253300000|2023-11-17 20:35:00|796.9|795.9|797.1|796.1|797.1|796.1|796.9|795.9|159
1700253600000|2023-11-17 20:40:00|796.9|795.9|797|796|797.4|796.4|796.9|795.9|49
1700253900000|2023-11-17 20:45:00|797.1|796.1|797.4|796.4|797.4|796.4|797|796|26
1700254200000|2023-11-17 20:50:00|797.1|796.1|797.1|796.1|797.4|796.4|797.1|796.1|24
1700254500000|2023-11-17 20:55:00|797.3|796.3|797.3|796.3|797.4|796.4|797|796|115
1700254800000|2023-11-17 21:00:00|797.1|796.1|796.9|795.9|797.1|796.1|796.9|795.9|26
1700255100000|2023-11-17 21:05:00|797|796|796.9|795.9|797.1|796.1|796.9|795.9|10
1700255400000|2023-11-17 21:10:00|797|796|796.8|795.8|797.1|796.1|796.6|795.6|74
1700255700000|2023-11-17 21:15:00|796.9|795.9|796.9|795.9|796.9|795.9|796.6|795.6|3
1700256000000|2023-11-17 21:20:00|796.8|795.8|796.8|795.8|796.9|795.9|796.6|795.6|5
1700256300000|2023-11-17 21:25:00|796.6|795.6|796.6|795.6|796.8|795.8|796.6|795.6|0
1700256600000|2023-11-17 21:30:00|797.1|796.1|797|796|797.3|796.3|796.9|795.9|141
1700256900000|2023-11-17 21:35:00|797.1|796.1|797|796|797.1|796.1|797|796|2
1700257200000|2023-11-17 21:40:00|796.6|795.6|796.6|795.6|796.8|795.8|796.5|795.5|14
1700257500000|2023-11-17 21:45:00|796.4|795.4|796.5|795.5|796.8|795.8|796.4|795.4|54
1700257800000|2023-11-17 21:50:00|796.6|795.6|796.5|795.5|796.6|795.6|796.5|795.5|4
1700258100000|2023-11-17 21:55:00|796.6|795.6|797|796|797.3|796.3|796.5|795.5|25
1700445600000|2023-11-20 02:00:00|800.6|799.6|800.6|799.6|801.1|800.1|800.3|799.3|13
1700445900000|2023-11-20 02:05:00|800.5|799.5|801|800|801.3|800.3|800.5|799.5|0
1700446200000|2023-11-20 02:10:00|800.9|799.9|801|800|801.5|800.5|800.9|799.9|1
1700446500000|2023-11-20 02:15:00|801.3|800.3|801.3|800.3|801.3|800.3|801|800|0
1700446800000|2023-11-20 02:20:00|801|800|801.3|800.3|801.4|800.4|801|800|1
1700447100000|2023-11-20 02:25:00|801.5|800.5|801.4|800.4|801.5|800.5|801.1|800.1|0
1700447400000|2023-11-20 02:30:00|801.5|800.5|801.5|800.5|801.6|800.6|801.3|800.3|8
1700447700000|2023-11-20 02:35:00|801.6|800.6|803.3|802.3|804|803|801.5|800.5|70
1700448000000|2023-11-20 02:40:00|803.4|802.4|803.1|802.1|803.4|802.4|802.8|801.8|0
1700448300000|2023-11-20 02:45:00|803|802|803.1|802.1|803.3|802.3|802.8|801.8|0
1700448600000|2023-11-20 02:50:00|803|802|803.4|802.4|803.5|802.5|802.8|801.8|0
1700448900000|2023-11-20 02:55:00|803.3|802.3|802.9|801.9|803.5|802.5|802.8|801.8|10
1700449200000|2023-11-20 03:00:00|803|802|802.3|801.3|803|802|802.3|801.3|1
1700449500000|2023-11-20 03:05:00|802.1|801.1|802.3|801.3|802.9|801.9|802.1|801.1|61
1700449800000|2023-11-20 03:10:00|802.4|801.4|802.3|801.3|802.4|801.4|802.3|801.3|2
1700450100000|2023-11-20 03:15:00|802.1|801.1|802.3|801.3|802.4|801.4|801.8|800.8|39
1700450400000|2023-11-20 03:20:00|802.4|801.4|802.3|801.3|802.5|801.5|802.1|801.1|23
1700450700000|2023-11-20 03:25:00|802.4|801.4|802.5|801.5|802.6|801.6|802.4|801.4|1
1700451000000|2023-11-20 03:30:00|802.4|801.4|802.5|801.5|802.6|801.6|802.4|801.4|0
1700451300000|2023-11-20 03:35:00|802.4|801.4|802.5|801.5|802.5|801.5|802.4|801.4|1
1700451600000|2023-11-20 03:40:00|802.6|801.6|802.8|801.8|802.8|801.8|802.6|801.6|0
1700451900000|2023-11-20 03:45:00|802.6|801.6|802.5|801.5|802.6|801.6|802.5|801.5|2
1700452200000|2023-11-20 03:50:00|802.6|801.6|802.9|801.9|802.9|801.9|802.6|801.6|4
1700452500000|2023-11-20 03:55:00|803.1|802.1|802.9|801.9|803.1|802.1|802.9|801.9|4
1700452800000|2023-11-20 04:00:00|803|802|802.5|801.5|803.6|802.6|802.5|801.5|24
1700453100000|2023-11-20 04:05:00|802.6|801.6|804.1|803.1|804.1|803.1|802.6|801.6|33
1700453400000|2023-11-20 04:10:00|803.9|802.9|803.9|802.9|804.1|803.1|803.8|802.8|18
1700453700000|2023-11-20 04:15:00|804|803|804.8|803.8|805|804|803.9|802.9|7
1700454000000|2023-11-20 04:20:00|804.5|803.5|804.5|803.5|804.8|803.8|804.5|803.5|0
1700454300000|2023-11-20 04:25:00|804.6|803.6|804.8|803.8|804.8|803.8|804.5|803.5|1
1700454600000|2023-11-20 04:30:00|804.6|803.6|804.8|803.8|804.8|803.8|804.5|803.5|11
1700454900000|2023-11-20 04:35:00|804.6|803.6|804.4|803.4|804.8|803.8|804.3|803.3|1
1700455200000|2023-11-20 04:40:00|804.5|803.5|804.5|803.5|804.6|803.6|804.4|803.4|1
1700455500000|2023-11-20 04:45:00|804.4|803.4|804.4|803.4|804.5|803.5|804.4|803.4|0
1700455800000|2023-11-20 04:50:00|804.5|803.5|804.5|803.5|804.5|803.5|804.4|803.4|0
1700456100000|2023-11-20 04:55:00|804.4|803.4|804.4|803.4|804.5|803.5|804.4|803.4|0
1700456400000|2023-11-20 05:00:00|804.1|803.1|803.8|802.8|804.1|803.1|803.8|802.8|4
1700456700000|2023-11-20 05:05:00|803.9|802.9|803.9|802.9|803.9|802.9|803.8|802.8|1
1700457000000|2023-11-20 05:10:00|804|803|804.5|803.5|804.8|803.8|803.9|802.9|5
1700457300000|2023-11-20 05:15:00|804.8|803.8|804.8|803.8|804.8|803.8|804.5|803.5|1
1700457600000|2023-11-20 05:20:00|804.9|803.9|804.9|803.9|804.9|803.9|804.9|803.9|3
1700457900000|2023-11-20 05:25:00|804.8|803.8|804.9|803.9|804.9|803.9|804.8|803.8|3
1700458200000|2023-11-20 05:30:00|805|804|805|804|805.1|804.1|804.9|803.9|5
1700458500000|2023-11-20 05:35:00|805.3|804.3|805|804|805.5|804.5|804.8|803.8|39
1700458800000|2023-11-20 05:40:00|804.8|803.8|805|804|805|804|804.8|803.8|0
1700459100000|2023-11-20 05:45:00|804.9|803.9|805.1|804.1|805.1|804.1|804.6|803.6|3
1700459400000|2023-11-20 05:50:00|805.4|804.4|806.3|805.3|806.8|805.8|805.4|804.4|36
1700459700000|2023-11-20 05:55:00|806.4|805.4|805.8|804.8|806.4|805.4|805.5|804.5|26
1700460000000|2023-11-20 06:00:00|805.6|804.6|805.6|804.6|805.6|804.6|805|804|12
1700460300000|2023-11-20 06:05:00|806|805|806.3|805.3|806.3|805.3|805.3|804.3|36
1700460600000|2023-11-20 06:10:00|806.1|805.1|806.3|805.3|806.4|805.4|806.1|805.1|6
1700460900000|2023-11-20 06:15:00|806.4|805.4|806.1|805.1|806.4|805.4|806.1|805.1|26
1700461200000|2023-11-20 06:20:00|806.3|805.3|805.4|804.4|806.4|805.4|805.4|804.4|10
1700461500000|2023-11-20 06:25:00|805.5|804.5|805.9|804.9|806|805|805.5|804.5|7
1700461800000|2023-11-20 06:30:00|805.8|804.8|805.4|804.4|806.1|805.1|805.4|804.4|4
1700462100000|2023-11-20 06:35:00|805.5|804.5|805.4|804.4|805.8|804.8|805.4|804.4|6
1700462400000|2023-11-20 06:40:00|805|804|804.4|803.4|805.4|804.4|803.9|802.9|113
1700462700000|2023-11-20 06:45:00|804.5|803.5|804.4|803.4|804.8|803.8|804.1|803.1|16
1700463000000|2023-11-20 06:50:00|804.6|803.6|804.6|803.6|804.9|803.9|804.5|803.5|27
1700463300000|2023-11-20 06:55:00|804.8|803.8|804.4|803.4|804.8|803.8|804|803|27
1700463600000|2023-11-20 07:00:00|804.5|803.5|803.8|802.8|804.5|803.5|803.6|802.6|29
1700463900000|2023-11-20 07:05:00|803.9|802.9|803|802|804.3|803.3|803|802|24
1700464200000|2023-11-20 07:10:00|802.9|801.9|803|802|803.4|802.4|802.8|801.8|16
1700464500000|2023-11-20 07:15:00|803.1|802.1|803.4|802.4|803.6|802.6|803|802|73
1700464800000|2023-11-20 07:20:00|803.1|802.1|803.5|802.5|803.5|802.5|802.8|801.8|46
1700465100000|2023-11-20 07:25:00|803.4|802.4|802.9|801.9|803.6|802.6|802.9|801.9|52
1700465400000|2023-11-20 07:30:00|803|802|804.9|803.9|805.4|804.4|802.9|801.9|409
1700465700000|2023-11-20 07:35:00|804.8|803.8|804.9|803.9|805.3|804.3|804.5|803.5|39
1700466000000|2023-11-20 07:40:00|804.8|803.8|805|804|805.4|804.4|804.6|803.6|122
1700466300000|2023-11-20 07:45:00|805.1|804.1|804|803|805.8|804.8|803.9|802.9|299
1700466600000|2023-11-20 07:50:00|804.1|803.1|804.6|803.6|804.8|803.8|803.3|802.3|230
1700466900000|2023-11-20 07:55:00|803.9|802.9|803.4|802.4|804|803|802.9|801.9|274
1700467200000|2023-11-20 08:00:00|803.9|802.9|803.9|802.9|804.1|803.1|802.8|801.8|352
1700467500000|2023-11-20 08:05:00|803.8|802.8|806.1|805.1|807.1|806.1|803.5|802.5|443
1700467800000|2023-11-20 08:10:00|806.3|805.3|805.6|804.6|807.4|806.4|805.6|804.6|526
1700468100000|2023-11-20 08:15:00|805.8|804.8|806.1|805.1|806.6|805.6|805.5|804.5|404
1700468400000|2023-11-20 08:20:00|805.9|804.9|805.9|804.9|806.9|805.9|805.6|804.6|521
1700468700000|2023-11-20 08:25:00|806.1|805.1|805.4|804.4|806.4|805.4|805|804|697
1700469000000|2023-11-20 08:30:00|805.3|804.3|808.8|807.8|809.3|808.3|805.3|804.3|855
1700469300000|2023-11-20 08:35:00|808.9|807.9|807.9|806.9|809.3|808.3|807.6|806.6|469
1700469600000|2023-11-20 08:40:00|808|807|806.9|805.9|808.1|807.1|806.1|805.1|280
1700469900000|2023-11-20 08:45:00|806.6|805.6|807.4|806.4|807.9|806.9|806.6|805.6|114
1700470200000|2023-11-20 08:50:00|807.3|806.3|807.6|806.6|807.9|806.9|807.1|806.1|131
1700470500000|2023-11-20 08:55:00|807.4|806.4|806.3|805.3|807.6|806.6|806|805|291
1700470800000|2023-11-20 09:00:00|806.4|805.4|807.5|806.5|808.4|807.4|806.4|805.4|139
1700471100000|2023-11-20 09:05:00|807.6|806.6|808.1|807.1|808.3|807.3|807.4|806.4|489
1700471400000|2023-11-20 09:10:00|808|807|809.9|808.9|810.3|809.3|807.9|806.9|300
1700471700000|2023-11-20 09:15:00|809.8|808.8|812.3|811.3|812.6|811.6|809.8|808.8|321
1700472000000|2023-11-20 09:20:00|812|811|812.4|811.4|812.9|811.9|811.9|810.9|219
1700472300000|2023-11-20 09:25:00|812.5|811.5|812.6|811.6|812.9|811.9|812.1|811.1|188
1700472600000|2023-11-20 09:30:00|812.8|811.8|811.1|810.1|812.9|811.9|810.9|809.9|779
1700472900000|2023-11-20 09:35:00|810.9|809.9|809.9|808.9|812.1|811.1|809.4|808.4|343
1700473200000|2023-11-20 09:40:00|810|809|812.4|811.4|812.9|811.9|809.8|808.8|183
1700473500000|2023-11-20 09:45:00|812.3|811.3|811.5|810.5|812.4|811.4|811.1|810.1|90
1700473800000|2023-11-20 09:50:00|811.6|810.6|811.1|810.1|812|811|810.8|809.8|152
1700474100000|2023-11-20 09:55:00|811|810|811.4|810.4|811.6|810.6|810.9|809.9|94
1700474400000|2023-11-20 10:00:00|811.3|810.3|809.6|808.6|811.5|810.5|808.9|807.9|276
1700474700000|2023-11-20 10:05:00|809.4|808.4|810.4|809.4|810.4|809.4|809.3|808.3|90
1700475000000|2023-11-20 10:10:00|810.5|809.5|810.1|809.1|810.9|809.9|809.5|808.5|315
1700475300000|2023-11-20 10:15:00|809.9|808.9|810.9|809.9|811.1|810.1|809.4|808.4|167
1700475600000|2023-11-20 10:20:00|810.6|809.6|811|810|811.6|810.6|810.6|809.6|108
1700475900000|2023-11-20 10:25:00|811.1|810.1|810.1|809.1|812.1|811.1|809.8|808.8|308
1700476200000|2023-11-20 10:30:00|810.4|809.4|810.1|809.1|810.6|809.6|810.1|809.1|122
1700476500000|2023-11-20 10:35:00|810.4|809.4|810.4|809.4|810.6|809.6|809.9|808.9|57
1700476800000|2023-11-20 10:40:00|810.3|809.3|810.1|809.1|810.4|809.4|809.6|808.6|90
1700477100000|2023-11-20 10:45:00|809.9|808.9|810.1|809.1|810.4|809.4|809.6|808.6|125
1700477400000|2023-11-20 10:50:00|809.9|808.9|811.4|810.4|811.9|810.9|809.6|808.6|155
1700477700000|2023-11-20 10:55:00|811.6|810.6|812.3|811.3|812.5|811.5|811.4|810.4|377
1700478000000|2023-11-20 11:00:00|812|811|812.4|811.4|812.9|811.9|811.9|810.9|106
1700478300000|2023-11-20 11:05:00|812.3|811.3|812.6|811.6|812.9|811.9|812.3|811.3|112
1700478600000|2023-11-20 11:10:00|812.8|811.8|812.9|811.9|812.9|811.9|812.4|811.4|81
1700478900000|2023-11-20 11:15:00|813|812|813.3|812.3|813.9|812.9|812.9|811.9|285
1700479200000|2023-11-20 11:20:00|813.1|812.1|813.9|812.9|813.9|812.9|813|812|83
1700479500000|2023-11-20 11:25:00|813.4|812.4|813.6|812.6|813.9|812.9|813.3|812.3|111
1700479800000|2023-11-20 11:30:00|813.8|812.8|814.6|813.6|814.9|813.9|813.6|812.6|227
1700480100000|2023-11-20 11:35:00|814.8|813.8|814|813|815.4|814.4|813.9|812.9|145
1700480400000|2023-11-20 11:40:00|814.1|813.1|814.4|813.4|814.6|813.6|813.6|812.6|230
1700480700000|2023-11-20 11:45:00|814.5|813.5|815.4|814.4|815.4|814.4|814.5|813.5|190
1700481000000|2023-11-20 11:50:00|815.1|814.1|815.1|814.1|815.4|814.4|814.6|813.6|313
1700481300000|2023-11-20 11:55:00|815|814|815|814|815.3|814.3|814.9|813.9|77
1700481600000|2023-11-20 12:00:00|815.1|814.1|814.8|813.8|815.1|814.1|814.6|813.6|84
1700481900000|2023-11-20 12:05:00|814.6|813.6|814.4|813.4|815.1|814.1|814.1|813.1|261
1700482200000|2023-11-20 12:10:00|814.6|813.6|814.4|813.4|814.9|813.9|814.1|813.1|104
1700482500000|2023-11-20 12:15:00|814.3|813.3|814.4|813.4|814.6|813.6|813.9|812.9|135
1700482800000|2023-11-20 12:20:00|814.6|813.6|814.1|813.1|814.8|813.8|814.1|813.1|87
1700483100000|2023-11-20 12:25:00|814.4|813.4|813.6|812.6|814.6|813.6|813.4|812.4|171
1700483400000|2023-11-20 12:30:00|813.8|812.8|814.3|813.3|814.6|813.6|813.6|812.6|76
1700483700000|2023-11-20 12:35:00|814.4|813.4|813.9|812.9|814.5|813.5|813.6|812.6|63
1700484000000|2023-11-20 12:40:00|813.6|812.6|813.6|812.6|814.3|813.3|813.6|812.6|160
1700484300000|2023-11-20 12:45:00|813.4|812.4|813.1|812.1|813.4|812.4|812.6|811.6|223
1700484600000|2023-11-20 12:50:00|813.3|812.3|813.6|812.6|813.6|812.6|813|812|118
1700484900000|2023-11-20 12:55:00|813.5|812.5|813.1|812.1|813.5|812.5|813|812|51
1700485200000|2023-11-20 13:00:00|813.4|812.4|811.3|810.3|813.5|812.5|811.1|810.1|912
1700485500000|2023-11-20 13:05:00|811.4|810.4|812|811|812.3|811.3|811.4|810.4|142
1700485800000|2023-11-20 13:10:00|811.9|810.9|813.6|812.6|814.3|813.3|811.9|810.9|329
1700486100000|2023-11-20 13:15:00|813.5|812.5|813.3|812.3|813.9|812.9|812.9|811.9|140
1700486400000|2023-11-20 13:20:00|813.1|812.1|813.8|812.8|813.9|812.9|812.9|811.9|176
1700486700000|2023-11-20 13:25:00|813.9|812.9|813.6|812.6|814.4|813.4|813.4|812.4|167
1700487000000|2023-11-20 13:30:00|813.5|812.5|815.4|814.4|815.8|814.8|813.4|812.4|584
1700487300000|2023-11-20 13:35:00|815.3|814.3|813.1|812.1|815.4|814.4|813.1|812.1|317
1700487600000|2023-11-20 13:40:00|813.3|812.3|814.1|813.1|814.1|813.1|812.9|811.9|1407
1700487900000|2023-11-20 13:45:00|814.3|813.3|813.6|812.6|814.9|813.9|813.6|812.6|179
1700488200000|2023-11-20 13:50:00|813.8|812.8|812.8|811.8|813.9|812.9|812.6|811.6|225
1700488500000|2023-11-20 13:55:00|812.9|811.9|815.3|814.3|815.3|814.3|812.6|811.6|263
1700488800000|2023-11-20 14:00:00|815.1|814.1|816.6|815.6|817.4|816.4|815.1|814.1|551
1700489100000|2023-11-20 14:05:00|816.8|815.8|815.3|814.3|816.9|815.9|814.9|813.9|469
1700489400000|2023-11-20 14:10:00|815.1|814.1|812.9|811.9|815.4|814.4|811.6|810.6|599
1700489700000|2023-11-20 14:15:00|813.1|812.1|813|812|814.1|813.1|811.9|810.9|232
1700490000000|2023-11-20 14:20:00|813.1|812.1|813.3|812.3|813.5|812.5|812.6|811.6|94
1700490300000|2023-11-20 14:25:00|813.1|812.1|814.5|813.5|815.3|814.3|813.1|812.1|283
1700490600000|2023-11-20 14:30:00|814.6|813.6|813.4|812.4|814.6|813.6|813|812|183
1700490900000|2023-11-20 14:35:00|813.3|812.3|814.3|813.3|814.4|813.4|812.6|811.6|288
1700491200000|2023-11-20 14:40:00|814.4|813.4|816.6|815.6|817.4|816.4|814.3|813.3|391
1700491500000|2023-11-20 14:45:00|816.8|815.8|815.1|814.1|817.4|816.4|815.1|814.1|707
1700491800000|2023-11-20 14:50:00|815|814|815|814|816.1|815.1|814.4|813.4|356
1700492100000|2023-11-20 14:55:00|814.8|813.8|816.8|815.8|816.9|815.9|813.9|812.9|318
1700492400000|2023-11-20 15:00:00|816.9|815.9|816.3|815.3|816.9|815.9|815.9|814.9|423
1700492700000|2023-11-20 15:05:00|816.4|815.4|816.1|815.1|817.4|816.4|815.9|814.9|516
1700493000000|2023-11-20 15:10:00|816|815|818.4|817.4|818.4|817.4|815.8|814.8|823
1700493300000|2023-11-20 15:15:00|818.3|817.3|818.9|817.9|820.4|819.4|817.9|816.9|1221
1700493600000|2023-11-20 15:20:00|819|818|819.8|818.8|820|819|818.9|817.9|357
1700493900000|2023-11-20 15:25:00|819.9|818.9|824|823|824.3|823.3|819.6|818.6|1424
1700494200000|2023-11-20 15:30:00|824.1|823.1|822.4|821.4|824.4|823.4|822|821|691
1700494500000|2023-11-20 15:35:00|822.3|821.3|823.1|822.1|823.6|822.6|822|821|522
1700494800000|2023-11-20 15:40:00|823.4|822.4|823.9|822.9|824.9|823.9|822.3|821.3|827
1700495100000|2023-11-20 15:45:00|824|823|825.1|824.1|825.6|824.6|823.9|822.9|402
1700495400000|2023-11-20 15:50:00|825|824|824.8|823.8|825.3|824.3|824.1|823.1|362
1700495700000|2023-11-20 15:55:00|824.9|823.9|824.3|823.3|825.3|824.3|824.1|823.1|323
1700496000000|2023-11-20 16:00:00|824.1|823.1|823.4|822.4|824.5|823.5|822.1|821.1|928
1700496300000|2023-11-20 16:05:00|823.5|822.5|823.4|822.4|823.9|822.9|822.6|821.6|459
1700496600000|2023-11-20 16:10:00|823.5|822.5|822.6|821.6|823.6|822.6|821.9|820.9|572
1700496900000|2023-11-20 16:15:00|822.8|821.8|824.4|823.4|824.8|823.8|822.6|821.6|496
1700497200000|2023-11-20 16:20:00|824.6|823.6|823.8|822.8|825.3|824.3|822.6|821.6|677
1700497500000|2023-11-20 16:25:00|823.9|822.9|823.5|822.5|824.1|823.1|822.5|821.5|1527
1700497800000|2023-11-20 16:30:00|823.6|822.6|824.4|823.4|824.4|823.4|823.5|822.5|608
1700498100000|2023-11-20 16:35:00|824.3|823.3|824.5|823.5|824.9|823.9|823.9|822.9|289
1700498400000|2023-11-20 16:40:00|824.6|823.6|824.1|823.1|824.6|823.6|824.1|823.1|517
1700498700000|2023-11-20 16:45:00|824.4|823.4|824.1|823.1|824.9|823.9|823.6|822.6|781
1700499000000|2023-11-20 16:50:00|824.3|823.3|823.9|822.9|824.4|823.4|823.4|822.4|109
1700499300000|2023-11-20 16:55:00|824|823|824.1|823.1|824.3|823.3|823.1|822.1|310
1700499600000|2023-11-20 17:00:00|824.3|823.3|824.4|823.4|825.1|824.1|824.1|823.1|98
1700499900000|2023-11-20 17:05:00|824.5|823.5|824.1|823.1|824.6|823.6|823.4|822.4|273
1700500200000|2023-11-20 17:10:00|824|823|822.4|821.4|824.4|823.4|822.3|821.3|195
1700500500000|2023-11-20 17:15:00|822.1|821.1|822.6|821.6|822.8|821.8|822.1|821.1|120
1700500800000|2023-11-20 17:20:00|822.4|821.4|822.4|821.4|822.8|821.8|821.9|820.9|165
1700501100000|2023-11-20 17:25:00|822.3|821.3|822.3|821.3|822.4|821.4|821.4|820.4|122
1700501400000|2023-11-20 17:30:00|822.1|821.1|821.4|820.4|822.1|821.1|820.9|819.9|128
1700501700000|2023-11-20 17:35:00|821.3|820.3|822.6|821.6|822.8|821.8|821.3|820.3|116
1700502000000|2023-11-20 17:40:00|822.5|821.5|823.4|822.4|823.4|822.4|822.5|821.5|131
1700502300000|2023-11-20 17:45:00|823.9|822.9|823.4|822.4|823.9|822.9|823|822|94
1700502600000|2023-11-20 17:50:00|823.6|822.6|824.1|823.1|824.1|823.1|823.4|822.4|67
1700502900000|2023-11-20 17:55:00|823.9|822.9|824.4|823.4|824.9|823.9|823.6|822.6|119
1700503200000|2023-11-20 18:00:00|824.3|823.3|824.4|823.4|824.9|823.9|823.9|822.9|456
1700503500000|2023-11-20 18:05:00|824.3|823.3|823|822|824.6|823.6|823|822|138
1700503800000|2023-11-20 18:10:00|823.1|822.1|824.8|823.8|824.9|823.9|822.8|821.8|209
1700504100000|2023-11-20 18:15:00|824.9|823.9|825.6|824.6|825.9|824.9|824.6|823.6|343
1700504400000|2023-11-20 18:20:00|825.8|824.8|825.4|824.4|825.8|824.8|824.9|823.9|236
1700504700000|2023-11-20 18:25:00|825.5|824.5|825.6|824.6|825.9|824.9|825.1|824.1|177
1700505000000|2023-11-20 18:30:00|825.8|824.8|825.6|824.6|825.9|824.9|825.1|824.1|177
1700505300000|2023-11-20 18:35:00|825.5|824.5|825.1|824.1|825.9|824.9|825|824|154
1700505600000|2023-11-20 18:40:00|825|824|825.4|824.4|825.5|824.5|824.9|823.9|61
1700505900000|2023-11-20 18:45:00|825.3|824.3|825.8|824.8|825.9|824.9|825.1|824.1|104
1700506200000|2023-11-20 18:50:00|825.9|824.9|825.9|824.9|825.9|824.9|825.4|824.4|71
1700506500000|2023-11-20 18:55:00|825.8|824.8|826.1|825.1|826.6|825.6|825.8|824.8|254
1700506800000|2023-11-20 19:00:00|825.9|824.9|824.9|823.9|826|825|824.9|823.9|126
1700507100000|2023-11-20 19:05:00|824.8|823.8|824.6|823.6|824.9|823.9|824.1|823.1|147
1700507400000|2023-11-20 19:10:00|824.8|823.8|823.4|822.4|825|824|823.1|822.1|141
1700507700000|2023-11-20 19:15:00|823.3|822.3|822.1|821.1|823.6|822.6|821.9|820.9|134
1700508000000|2023-11-20 19:20:00|822.3|821.3|821.5|820.5|822.6|821.6|821.4|820.4|194
1700508300000|2023-11-20 19:25:00|821.6|820.6|823.4|822.4|823.6|822.6|821.4|820.4|494
1700508600000|2023-11-20 19:30:00|823.3|822.3|823.4|822.4|823.8|822.8|822.9|821.9|244
1700508900000|2023-11-20 19:35:00|823.5|822.5|823.9|822.9|824.1|823.1|823.4|822.4|93
1700509200000|2023-11-20 19:40:00|824.1|823.1|823.9|822.9|824.1|823.1|823.4|822.4|34
1700509500000|2023-11-20 19:45:00|823.8|822.8|823.6|822.6|823.8|822.8|823.4|822.4|30
1700509800000|2023-11-20 19:50:00|823.8|822.8|823.6|822.6|823.9|822.9|823.4|822.4|12
1700510100000|2023-11-20 19:55:00|823.5|822.5|823.4|822.4|823.6|822.6|823.3|822.3|14
1700510400000|2023-11-20 20:00:00|823.3|822.3|823.1|822.1|823.4|822.4|823.1|822.1|26
1700510700000|2023-11-20 20:05:00|823|822|822.4|821.4|823|822|822.3|821.3|53
1700511000000|2023-11-20 20:10:00|822.5|821.5|823|822|823.1|822.1|822.4|821.4|20
1700511300000|2023-11-20 20:15:00|822.9|821.9|822.6|821.6|823|822|822.4|821.4|23
1700511600000|2023-11-20 20:20:00|822.5|821.5|822.4|821.4|822.6|821.6|822.3|821.3|15
1700511900000|2023-11-20 20:25:00|822.5|821.5|822.1|821.1|822.6|821.6|822.1|821.1|32
1700512200000|2023-11-20 20:30:00|822.3|821.3|822.3|821.3|822.6|821.6|822.1|821.1|17
1700512500000|2023-11-20 20:35:00|822.4|821.4|822.4|821.4|822.4|821.4|822.1|821.1|13
1700512800000|2023-11-20 20:40:00|822.1|821.1|822.6|821.6|822.6|821.6|822.1|821.1|30
1700513100000|2023-11-20 20:45:00|822.4|821.4|822.6|821.6|822.8|821.8|822.4|821.4|75
1700513400000|2023-11-20 20:50:00|822.4|821.4|822.4|821.4|822.6|821.6|822.3|821.3|25
1700513700000|2023-11-20 20:55:00|822.3|821.3|822.6|821.6|822.6|821.6|822.1|821.1|53
1700514000000|2023-11-20 21:00:00|822.8|821.8|822.1|821.1|822.8|821.8|822.1|821.1|19
1700514300000|2023-11-20 21:05:00|822|821|822.3|821.3|822.4|821.4|821.9|820.9|129
1700514600000|2023-11-20 21:10:00|822.1|821.1|822.1|821.1|822.4|821.4|822.1|821.1|26
1700514900000|2023-11-20 21:15:00|822.3|821.3|822.3|821.3|822.3|821.3|822.3|821.3|0
1700515200000|2023-11-20 21:20:00|822.1|821.1|822.1|821.1|822.4|821.4|822.1|821.1|1
1700515500000|2023-11-20 21:25:00|822.3|821.3|821.9|820.9|822.3|821.3|821.9|820.9|6
1700515800000|2023-11-20 21:30:00|822|821|822|821|822|821|821.6|820.6|3
1700516100000|2023-11-20 21:35:00|822.1|821.1|822.4|821.4|822.5|821.5|822.1|821.1|6
1700516400000|2023-11-20 21:40:00|822.3|821.3|822.3|821.3|822.5|821.5|822.3|821.3|6
1700516700000|2023-11-20 21:45:00|822.4|821.4|822.1|821.1|822.4|821.4|822.1|821.1|7
1700517000000|2023-11-20 21:50:00|822.3|821.3|822.1|821.1|822.5|821.5|822.1|821.1|7
1700517300000|2023-11-20 21:55:00|822|821|821.5|820.5|822.1|821.1|821.5|820.5|48
1700517600000|2023-11-20 22:00:00|821.4|820.4|822.4|819.4|822.4|820.4|821.4|819.4|11
1700532000000|2023-11-21 02:00:00|821.5|820.5|821.8|820.8|822.1|821.1|821.5|820.5|4
1700532300000|2023-11-21 02:05:00|821.5|820.5|821.8|820.8|821.8|820.8|821.3|820.3|1
1700532600000|2023-11-21 02:10:00|821.5|820.5|821.5|820.5|822|821|821.5|820.5|0
1700532900000|2023-11-21 02:15:00|821.6|820.6|821.8|820.8|821.9|820.9|821.5|820.5|0
1700533200000|2023-11-21 02:20:00|821.5|820.5|821.5|820.5|821.5|820.5|821.5|820.5|0
1700533500000|2023-11-21 02:25:00|821.6|820.6|821.5|820.5|821.6|820.6|821.5|820.5|2
1700533800000|2023-11-21 02:30:00|821.4|820.4|821|820|821.4|820.4|820.9|819.9|3
1700534100000|2023-11-21 02:35:00|820.9|819.9|821.6|820.6|821.9|820.9|820.9|819.9|6
1700534400000|2023-11-21 02:40:00|821.5|820.5|821.5|820.5|822|821|821.4|820.4|6
1700534700000|2023-11-21 02:45:00|821.9|820.9|822.3|821.3|822.5|821.5|821.8|820.8|24
1700535000000|2023-11-21 02:50:00|822|821|822.3|821.3|822.3|821.3|821.9|820.9|0
1700535300000|2023-11-21 02:55:00|822.1|821.1|821.9|820.9|822.3|821.3|821.8|820.8|2
1700535600000|2023-11-21 03:00:00|822|821|822|821|822.4|821.4|821.8|820.8|0
1700535900000|2023-11-21 03:05:00|821.9|820.9|822|821|822.3|821.3|821.9|820.9|0
1700536200000|2023-11-21 03:10:00|821.9|820.9|821.9|820.9|822.3|821.3|821.9|820.9|0
1700536500000|2023-11-21 03:15:00|822|821|822.1|821.1|822.3|821.3|822|821|0
1700536800000|2023-11-21 03:20:00|822.4|821.4|821.5|820.5|822.4|821.4|821.5|820.5|2
1700537100000|2023-11-21 03:25:00|821.3|820.3|820.8|819.8|821.5|820.5|820.8|819.8|0
1700537400000|2023-11-21 03:30:00|820.3|819.3|821.1|820.1|821.1|820.1|820.3|819.3|29
1700537700000|2023-11-21 03:35:00|821.4|820.4|821.6|820.6|821.6|820.6|821.4|820.4|27
1700538000000|2023-11-21 03:40:00|821.8|820.8|821.3|820.3|821.9|820.9|821.3|820.3|14
1700538300000|2023-11-21 03:45:00|821.4|820.4|821.4|820.4|821.6|820.6|821.4|820.4|16
1700538600000|2023-11-21 03:50:00|||||||||4
1700538900000|2023-11-21 03:55:00|821.3|820.3|821.4|820.4|821.6|820.6|821.1|820.1|6
1700539200000|2023-11-21 04:00:00|821.5|820.5|821.5|820.5|821.6|820.6|821.4|820.4|0
1700539500000|2023-11-21 04:05:00|821.6|820.6|821.8|820.8|821.8|820.8|821.5|820.5|2
1700539800000|2023-11-21 04:10:00|821.9|820.9|821.9|820.9|822.1|821.1|821.8|820.8|6
1700540100000|2023-11-21 04:15:00|822|821|822.3|821.3|822.4|821.4|821.9|820.9|12
1700540400000|2023-11-21 04:20:00|822.4|821.4|822.5|821.5|822.6|821.6|822.3|821.3|8
1700540700000|2023-11-21 04:25:00|822.6|821.6|822.3|821.3|822.6|821.6|822.1|821.1|5
1700541000000|2023-11-21 04:30:00|822.4|821.4|822|821|822.4|821.4|822|821|1
1700541300000|2023-11-21 04:35:00|822.1|821.1|822.5|821.5|822.5|821.5|822|821|0
1700541600000|2023-11-21 04:40:00|822.6|821.6|822.6|821.6|822.6|821.6|822.5|821.5|0
1700541900000|2023-11-21 04:45:00|822.8|821.8|823.1|822.1|823.1|822.1|822.6|821.6|11
1700542200000|2023-11-21 04:50:00|823.3|822.3|823.1|822.1|823.3|822.3|823.1|822.1|1
1700542500000|2023-11-21 04:55:00|823.3|822.3|823.6|822.6|823.6|822.6|823.3|822.3|2
1700542800000|2023-11-21 05:00:00|823.4|822.4|823.3|822.3|823.4|822.4|823.1|822.1|2
1700543100000|2023-11-21 05:05:00|823.4|822.4|823.1|822.1|823.4|822.4|823.1|822.1|1
1700543400000|2023-11-21 05:10:00|823.3|822.3|822.6|821.6|823.3|822.3|822.4|821.4|7
1700543700000|2023-11-21 05:15:00|822.5|821.5|822.6|821.6|822.6|821.6|822.5|821.5|2
1700544000000|2023-11-21 05:20:00|822.8|821.8|822.8|821.8|822.8|821.8|822.8|821.8|3
1700544300000|2023-11-21 05:25:00|822.9|821.9|822.9|821.9|822.9|821.9|822.6|821.6|3
1700544600000|2023-11-21 05:30:00|823|822|822.8|821.8|823.5|822.5|822.5|821.5|15
1700544900000|2023-11-21 05:35:00|822.6|821.6|822.5|821.5|823.3|822.3|822.4|821.4|6
1700545200000|2023-11-21 05:40:00|822.6|821.6|822.4|821.4|822.8|821.8|822.4|821.4|2
1700545500000|2023-11-21 05:45:00|822.5|821.5|822.4|821.4|822.8|821.8|822.4|821.4|1
1700545800000|2023-11-21 05:50:00|822|821|821.1|820.1|822|821|821|820|23
1700546100000|2023-11-21 05:55:00|821.3|820.3|821.6|820.6|821.6|820.6|821.1|820.1|6
1700546400000|2023-11-21 06:00:00|821.5|820.5|821.4|820.4|821.6|820.6|821.1|820.1|6
1700546700000|2023-11-21 06:05:00|821.5|820.5|820.1|819.1|821.6|820.6|820.1|819.1|35
1700547000000|2023-11-21 06:10:00|820.4|819.4|819.8|818.8|820.6|819.6|819.6|818.6|20
1700547300000|2023-11-21 06:15:00|819.9|818.9|820.5|819.5|820.6|819.6|819.8|818.8|6
1700547600000|2023-11-21 06:20:00|820.6|819.6|820.5|819.5|820.9|819.9|820.5|819.5|11
1700547900000|2023-11-21 06:25:00|820.8|819.8|819.5|818.5|821|820|819.3|818.3|77
1700548200000|2023-11-21 06:30:00|819.3|818.3|819.8|818.8|820.3|819.3|819.3|818.3|9
1700548500000|2023-11-21 06:35:00|819.5|818.5|819.5|818.5|819.9|818.9|819.5|818.5|2
1700548800000|2023-11-21 06:40:00|819.6|818.6|819.9|818.9|820|819|819.5|818.5|3
1700549100000|2023-11-21 06:45:00|819.8|818.8|820.3|819.3|820.4|819.4|819.8|818.8|14
1700549400000|2023-11-21 06:50:00|820.1|819.1|819|818|820.4|819.4|818.3|817.3|93
1700549700000|2023-11-21 06:55:00|819.3|818.3|818.8|817.8|819.5|818.5|818.8|817.8|28
1700550000000|2023-11-21 07:00:00|819.3|818.3|818.9|817.9|819.5|818.5|818.9|817.9|16
1700550300000|2023-11-21 07:05:00|819|818|818|817|819.8|818.8|817.9|816.9|77
1700550600000|2023-11-21 07:10:00|818.1|817.1|818.5|817.5|819|818|818|817|125
1700550900000|2023-11-21 07:15:00|818.6|817.6|819.5|818.5|819.8|818.8|818.6|817.6|103
1700551200000|2023-11-21 07:20:00|819.3|818.3|819.5|818.5|820|819|819.1|818.1|164
1700551500000|2023-11-21 07:25:00|819.6|818.6|819.8|818.8|820.8|819.8|819.6|818.6|363
1700551800000|2023-11-21 07:30:00|819.6|818.6|819.5|818.5|820.6|819.6|819.5|818.5|46
1700552100000|2023-11-21 07:35:00|819.6|818.6|820.1|819.1|820.4|819.4|819.5|818.5|230
1700552400000|2023-11-21 07:40:00|820.4|819.4|819.5|818.5|820.4|819.4|819|818|236
1700552700000|2023-11-21 07:45:00|819.6|818.6|820|819|820.1|819.1|819.3|818.3|101
1700553000000|2023-11-21 07:50:00|820.1|819.1|820.4|819.4|820.6|819.6|819.6|818.6|77
1700553300000|2023-11-21 07:55:00|820.5|819.5|820.9|819.9|820.9|819.9|819.9|818.9|103
1700553600000|2023-11-21 08:00:00|821|820|821|820|822.4|821.4|820.5|819.5|539
1700553900000|2023-11-21 08:05:00|820.9|819.9|821.6|820.6|822.6|821.6|820.4|819.4|198
1700554200000|2023-11-21 08:10:00|821.5|820.5|820.4|819.4|821.6|820.6|819.8|818.8|277
1700554500000|2023-11-21 08:15:00|820.3|819.3|820.8|819.8|821|820|820.1|819.1|382
1700554800000|2023-11-21 08:20:00|820.9|819.9|819.8|818.8|821.3|820.3|819.3|818.3|383
1700555100000|2023-11-21 08:25:00|819.6|818.6|818.1|817.1|819.9|818.9|817.6|816.6|919
1700555400000|2023-11-21 08:30:00|818|817|819.9|818.9|820.9|819.9|817.3|816.3|380
1700555700000|2023-11-21 08:35:00|820|819|820.6|819.6|821.6|820.6|819.9|818.9|415
1700556000000|2023-11-21 08:40:00|820.8|819.8|820.4|819.4|821|820|819.6|818.6|263
1700556300000|2023-11-21 08:45:00|820.3|819.3|817.6|816.6|820.4|819.4|817.4|816.4|88
1700556600000|2023-11-21 08:50:00|817.9|816.9|817.5|816.5|818.3|817.3|817.1|816.1|131
1700556900000|2023-11-21 08:55:00|817.6|816.6|817.1|816.1|817.9|816.9|816.9|815.9|117
1700557200000|2023-11-21 09:00:00|817.4|816.4|817.1|816.1|817.6|816.6|816.6|815.6|331
1700557500000|2023-11-21 09:05:00|816.9|815.9|816.9|815.9|817.1|816.1|816.6|815.6|80
1700557800000|2023-11-21 09:10:00|816.6|815.6|816.9|815.9|817.4|816.4|816.6|815.6|141
1700558100000|2023-11-21 09:15:00|817|816|819|818|819.5|818.5|816.6|815.6|169
1700558400000|2023-11-21 09:20:00|819.1|818.1|819.4|818.4|820.1|819.1|818.9|817.9|293
1700558700000|2023-11-21 09:25:00|819.5|818.5|819.1|818.1|819.5|818.5|819|818|31
1700559000000|2023-11-21 09:30:00|819.3|818.3|818.1|817.1|819.5|818.5|817.9|816.9|60
1700559300000|2023-11-21 09:35:00|818|817|818.3|817.3|818.6|817.6|818|817|35
1700559600000|2023-11-21 09:40:00|818.1|817.1|819.1|818.1|819.4|818.4|818|817|138
1700559900000|2023-11-21 09:45:00|819|818|818.1|817.1|819.8|818.8|818.1|817.1|115
1700560200000|2023-11-21 09:50:00|818.6|817.6|818.6|817.6|819.5|818.5|818.5|817.5|103
1700560500000|2023-11-21 09:55:00|818.5|817.5|816.6|815.6|818.5|817.5|816.6|815.6|220
1700560800000|2023-11-21 10:00:00|816.4|815.4|815|814|816.4|815.4|814.9|813.9|555
1700561100000|2023-11-21 10:05:00|814.9|813.9|814.8|813.8|815.6|814.6|814.4|813.4|1145
1700561400000|2023-11-21 10:10:00|814.9|813.9|816.3|815.3|816.4|815.4|814.9|813.9|237
1700561700000|2023-11-21 10:15:00|816.4|815.4|819.3|818.3|819.4|818.4|816.3|815.3|522
1700562000000|2023-11-21 10:20:00|819.4|818.4|821.4|820.4|821.6|820.6|819.4|818.4|370
1700562300000|2023-11-21 10:25:00|821.5|820.5|821.6|820.6|821.6|820.6|820.8|819.8|136
1700562600000|2023-11-21 10:30:00|821.5|820.5|822.8|821.8|823.5|822.5|820.9|819.9|1138
1700562900000|2023-11-21 10:35:00|823.3|822.3|823|822|823.4|822.4|822.9|821.9|547
1700563200000|2023-11-21 10:40:00|822.9|821.9|822.6|821.6|823.3|822.3|822.4|821.4|108
1700563500000|2023-11-21 10:45:00|822.4|821.4|823.6|822.6|823.6|822.6|822.4|821.4|202
1700563800000|2023-11-21 10:50:00|823.5|822.5|821.8|820.8|823.9|822.9|821.5|820.5|236
1700564100000|2023-11-21 10:55:00|821.6|820.6|821.4|820.4|822|821|820.9|819.9|57
1700564400000|2023-11-21 11:00:00|821.1|820.1|819.6|818.6|821.3|820.3|819.6|818.6|58
1700564700000|2023-11-21 11:05:00|819.4|818.4|817.1|816.1|819.4|818.4|816.3|815.3|177
1700565000000|2023-11-21 11:10:00|816.9|815.9|816.8|815.8|817.4|816.4|816|815|115
1700565300000|2023-11-21 11:15:00|816.4|815.4|816.6|815.6|817.1|816.1|816.1|815.1|115
1700565600000|2023-11-21 11:20:00|816.5|815.5|817|816|817.1|816.1|816.1|815.1|115
1700565900000|2023-11-21 11:25:00|816.9|815.9|817.1|816.1|817.5|816.5|816.1|815.1|93
1700566200000|2023-11-21 11:30:00|817.5|816.5|816.9|815.9|817.9|816.9|816.9|815.9|70
1700566500000|2023-11-21 11:35:00|817.1|816.1|816.5|815.5|817.1|816.1|816.1|815.1|184
1700566800000|2023-11-21 11:40:00|816.6|815.6|816.5|815.5|817.1|816.1|816.3|815.3|87
1700567100000|2023-11-21 11:45:00|816.4|815.4|816|815|816.6|815.6|815.6|814.6|88
1700567400000|2023-11-21 11:50:00|816.1|815.1|816.4|815.4|816.4|815.4|815.6|814.6|45
1700567700000|2023-11-21 11:55:00|816.3|815.3|816.1|815.1|816.4|815.4|815.6|814.6|61
1700568000000|2023-11-21 12:00:00|816|815|819.1|818.1|819.1|818.1|815.9|814.9|423
1700568300000|2023-11-21 12:05:00|819|818|818.3|817.3|819.5|818.5|818|817|434
1700568600000|2023-11-21 12:10:00|818.4|817.4|819.3|818.3|819.8|818.8|818.1|817.1|133
1700568900000|2023-11-21 12:15:00|819.1|818.1|819.1|818.1|819.5|818.5|818.3|817.3|71
1700569200000|2023-11-21 12:20:00|819.3|818.3|819.3|818.3|819.6|818.6|818.6|817.6|85
1700569500000|2023-11-21 12:25:00|819.1|818.1|818.9|817.9|819.4|818.4|818.6|817.6|229
1700569800000|2023-11-21 12:30:00|818.8|817.8|818.4|817.4|819.1|818.1|818.3|817.3|44
1700570100000|2023-11-21 12:35:00|818.1|817.1|818.9|817.9|819.1|818.1|818|817|39
1700570400000|2023-11-21 12:40:00|818.8|817.8|818.8|817.8|819.1|818.1|818|817|74
1700570700000|2023-11-21 12:45:00|818.6|817.6|819.1|818.1|819.3|818.3|818.5|817.5|39
1700571000000|2023-11-21 12:50:00|819.3|818.3|818.8|817.8|819.5|818.5|818.1|817.1|81
1700571300000|2023-11-21 12:55:00|818.6|817.6|820.1|819.1|820.4|819.4|818.6|817.6|114
1700571600000|2023-11-21 13:00:00|820.3|819.3|819.1|818.1|820.4|819.4|818.1|817.1|262
1700571900000|2023-11-21 13:05:00|819|818|820.4|819.4|820.4|819.4|818.1|817.1|309
1700572200000|2023-11-21 13:10:00|820.3|819.3|822.1|821.1|822.1|821.1|819.9|818.9|650
1700572500000|2023-11-21 13:15:00|821.9|820.9|820.4|819.4|822|821|820.1|819.1|305
1700572800000|2023-11-21 13:20:00|820.5|819.5|818.9|817.9|820.6|819.6|818.3|817.3|1010
1700573100000|2023-11-21 13:25:00|818.8|817.8|817.6|816.6|818.9|817.9|817.5|816.5|358
1700573400000|2023-11-21 13:30:00|817.8|816.8|817.3|816.3|818.1|817.1|817|816|447
1700573700000|2023-11-21 13:35:00|817.4|816.4|818.9|817.9|818.9|817.9|817.3|816.3|87
1700574000000|2023-11-21 13:40:00|818.6|817.6|818.4|817.4|819|818|817.9|816.9|76
1700574300000|2023-11-21 13:45:00|818.3|817.3|817.8|816.8|818.4|817.4|817.4|816.4|309
1700574600000|2023-11-21 13:50:00|817.6|816.6|819|818|819.4|818.4|817.4|816.4|133
1700574900000|2023-11-21 13:55:00|818.9|817.9|820.4|819.4|820.5|819.5|818.6|817.6|505
1700575200000|2023-11-21 14:00:00|820.5|819.5|822|821|822.4|821.4|820.4|819.4|474
1700575500000|2023-11-21 14:05:00|822.1|821.1|823.4|822.4|823.6|822.6|821.6|820.6|169
1700575800000|2023-11-21 14:10:00|823.3|822.3|824.4|823.4|824.4|823.4|822.4|821.4|626
1700576100000|2023-11-21 14:15:00|824.6|823.6|824.9|823.9|825.1|824.1|823.9|822.9|727
1700576400000|2023-11-21 14:20:00|825|824|825.4|824.4|827.4|826.4|824.9|823.9|1049
1700576700000|2023-11-21 14:25:00|825.5|824.5|824.9|823.9|826.4|825.4|824.8|823.8|1038
1700577000000|2023-11-21 14:30:00|825|824|825.9|824.9|825.9|824.9|824.1|823.1|409
1700577300000|2023-11-21 14:35:00|826|825|823.1|822.1|826.1|825.1|823|822|292
1700577600000|2023-11-21 14:40:00|823|822|822.9|821.9|824.4|823.4|822.6|821.6|262
1700577900000|2023-11-21 14:45:00|823|822|824.6|823.6|824.6|823.6|821.3|820.3|429
1700578200000|2023-11-21 14:50:00|824.8|823.8|826.5|825.5|826.6|825.6|824.4|823.4|496
1700578500000|2023-11-21 14:55:00|826.6|825.6|825.5|824.5|826.6|825.6|824.9|823.9|249
1700578800000|2023-11-21 15:00:00|825.6|824.6|826.1|825.1|826.6|825.6|825.5|824.5|346
1700579100000|2023-11-21 15:05:00|826|825|825.4|824.4|826.3|825.3|824.9|823.9|343
1700579400000|2023-11-21 15:10:00|825.5|824.5|821.4|820.4|825.9|824.9|821.4|820.4|1477
1700579700000|2023-11-21 15:15:00|821.5|820.5|822.4|821.4|822.9|821.9|819.9|818.9|694
1700580000000|2023-11-21 15:20:00|822.3|821.3|820.4|819.4|823|822|820.1|819.1|354
1700580300000|2023-11-21 15:25:00|820.3|819.3|821.3|820.3|821.9|820.9|819.6|818.6|216
1700580600000|2023-11-21 15:30:00|821.4|820.4|823.4|822.4|824|823|821.4|820.4|250
1700580900000|2023-11-21 15:35:00|823.5|822.5|824.4|823.4|824.4|823.4|823.4|822.4|232
1700581200000|2023-11-21 15:40:00|824.6|823.6|825.4|824.4|826.4|825.4|824.4|823.4|800
1700581500000|2023-11-21 15:45:00|825.3|824.3|827|826|827.4|826.4|825.1|824.1|325
1700581800000|2023-11-21 15:50:00|827.1|826.1|826.9|825.9|827.4|826.4|826.1|825.1|573
1700582100000|2023-11-21 15:55:00|827|826|827.4|826.4|827.4|826.4|826.1|825.1|254
1700582400000|2023-11-21 16:00:00|827.1|826.1|827.4|826.4|829|828|826.9|825.9|692
1700582700000|2023-11-21 16:05:00|827.5|826.5|827.1|826.1|828.1|827.1|826.5|825.5|1081
1700583000000|2023-11-21 16:10:00|827.3|826.3|827.4|826.4|827.8|826.8|826.1|825.1|314
1700583300000|2023-11-21 16:15:00|827.5|826.5|825.1|824.1|828|827|824.5|823.5|699
1700583600000|2023-11-21 16:20:00|825|824|825.9|824.9|826.1|825.1|824.6|823.6|466
1700583900000|2023-11-21 16:25:00|826.1|825.1|827.6|826.6|828.1|827.1|825.9|824.9|2020
1700584200000|2023-11-21 16:30:00|827.4|826.4|827.4|826.4|828.1|827.1|826.6|825.6|1018
1700584500000|2023-11-21 16:35:00|827.5|826.5|829.4|828.4|830|829|827.4|826.4|825
1700584800000|2023-11-21 16:40:00|829.1|828.1|830.1|829.1|830.4|829.4|829.1|828.1|800
1700585100000|2023-11-21 16:45:00|830.3|829.3|831.1|830.1|831.4|830.4|829.5|828.5|1148
1700585400000|2023-11-21 16:50:00|831|830|831.6|830.6|832.4|831.4|830.4|829.4|949
1700585700000|2023-11-21 16:55:00|831.8|830.8|832.8|831.8|834.4|833.4|831.4|830.4|363
1700586000000|2023-11-21 17:00:00|832.6|831.6|831.4|830.4|833.1|832.1|831|830|554
1700586300000|2023-11-21 17:05:00|831.5|830.5|831.3|830.3|832.4|831.4|830.9|829.9|433
1700586600000|2023-11-21 17:10:00|831.1|830.1|831.6|830.6|832.4|831.4|831.1|830.1|172
1700586900000|2023-11-21 17:15:00|831.4|830.4|830.6|829.6|831.5|830.5|830.1|829.1|146
1700587200000|2023-11-21 17:20:00|830.5|829.5|831.4|830.4|831.6|830.6|830.3|829.3|121
1700587500000|2023-11-21 17:25:00|831.5|830.5|830.1|829.1|832.1|831.1|829.9|828.9|73
1700587800000|2023-11-21 17:30:00|829.9|828.9|830.9|829.9|830.9|829.9|829.4|828.4|574
1700588100000|2023-11-21 17:35:00|830.8|829.8|832.6|831.6|832.6|831.6|830.4|829.4|256
1700588400000|2023-11-21 17:40:00|832.8|831.8|832.9|831.9|832.9|831.9|831.8|830.8|766
1700588700000|2023-11-21 17:45:00|832.8|831.8|832.5|831.5|832.9|831.9|832.4|831.4|234
1700589000000|2023-11-21 17:50:00|832.4|831.4|830.9|829.9|833.1|832.1|830.9|829.9|434
1700589300000|2023-11-21 17:55:00|830.4|829.4|829.8|828.8|830.8|829.8|829.3|828.3|448
1700589600000|2023-11-21 18:00:00|829.6|828.6|829.1|828.1|830.6|829.6|829.1|828.1|66
1700589900000|2023-11-21 18:05:00|829.3|828.3|830|829|830.1|829.1|829.1|828.1|45
1700590200000|2023-11-21 18:10:00|829.9|828.9|830.9|829.9|831.1|830.1|829.1|828.1|108
1700590500000|2023-11-21 18:15:00|831.1|830.1|831.8|830.8|832.4|831.4|830.6|829.6|156
1700590800000|2023-11-21 18:20:00|831.9|830.9|832.4|831.4|832.5|831.5|831.8|830.8|123
1700591100000|2023-11-21 18:25:00|832.1|831.1|832.9|831.9|833.1|832.1|832.1|831.1|129
1700591400000|2023-11-21 18:30:00|833|832|832.5|831.5|833.1|832.1|832.4|831.4|54
1700591700000|2023-11-21 18:35:00|832.4|831.4|833.9|832.9|834|833|832.4|831.4|80
1700592000000|2023-11-21 18:40:00|834|833|834.5|833.5|834.9|833.9|833.4|832.4|446
1700592300000|2023-11-21 18:45:00|834.6|833.6|835.4|834.4|835.4|834.4|834.4|833.4|2075
1700592600000|2023-11-21 18:50:00|835.1|834.1|836.1|835.1|836.6|835.6|835.1|834.1|645
1700592900000|2023-11-21 18:55:00|836.3|835.3|836.8|835.8|836.9|835.9|836.1|835.1|104
1700593200000|2023-11-21 19:00:00|836.6|835.6|837.1|836.1|837.6|836.6|835.9|834.9|130
1700593500000|2023-11-21 19:05:00|837.4|836.4|838.4|837.4|838.5|837.5|837.3|836.3|396
1700593800000|2023-11-21 19:10:00|838.3|837.3|838.3|837.3|838.8|837.8|837.4|836.4|231
1700594100000|2023-11-21 19:15:00|838.1|837.1|836.9|835.9|838.4|837.4|836.9|835.9|181
1700594400000|2023-11-21 19:20:00|837|836|837.4|836.4|837.9|836.9|836.1|835.1|647
1700594700000|2023-11-21 19:25:00|837.3|836.3|839.5|838.5|839.6|838.6|836|835|864
1700595000000|2023-11-21 19:30:00|839.4|838.4|839.4|838.4|840.4|839.4|838.6|837.6|510
1700595300000|2023-11-21 19:35:00|839.3|838.3|840|839|840|839|838.9|837.9|49
1700595600000|2023-11-21 19:40:00|840.1|839.1|842|841|842.1|841.1|840.1|839.1|186
1700595900000|2023-11-21 19:45:00|842.1|841.1|841.1|840.1|842.1|841.1|840.9|839.9|193
1700596200000|2023-11-21 19:50:00|841.3|840.3|840.8|839.8|841.3|840.3|840.6|839.6|72
1700596500000|2023-11-21 19:55:00|840.9|839.9|841.5|840.5|841.9|840.9|840.6|839.6|67
1700596800000|2023-11-21 20:00:00|841.4|840.4|840.9|839.9|841.5|840.5|840.6|839.6|11
1700597100000|2023-11-21 20:05:00|840.8|839.8|839.9|838.9|840.8|839.8|839.6|838.6|95
1700597400000|2023-11-21 20:10:00|840|839|840.1|839.1|840.6|839.6|839.9|838.9|66
1700597700000|2023-11-21 20:15:00|840.4|839.4|840.5|839.5|840.6|839.6|840.1|839.1|47
1700598000000|2023-11-21 20:20:00|840.6|839.6|840.4|839.4|840.6|839.6|840.1|839.1|22
1700598300000|2023-11-21 20:25:00|840.3|839.3|840|839|840.4|839.4|839.8|838.8|49
1700598600000|2023-11-21 20:30:00|839.9|838.9|839.9|838.9|840.6|839.6|839.9|838.9|34
1700598900000|2023-11-21 20:35:00|840|839|839.9|838.9|840.1|839.1|839.6|838.6|31
1700599200000|2023-11-21 20:40:00|840.1|839.1|840.1|839.1|840.4|839.4|839.9|838.9|33
1700599500000|2023-11-21 20:45:00|840.3|839.3|841.1|840.1|841.1|840.1|840.1|839.1|38
1700599800000|2023-11-21 20:50:00|840.9|839.9|841|840|841.1|840.1|840.6|839.6|21
1700600100000|2023-11-21 20:55:00|840.9|839.9|840.4|839.4|841.1|840.1|840.4|839.4|46
1700600400000|2023-11-21 21:00:00|840.3|839.3|840.5|839.5|840.6|839.6|839.9|838.9|37
1700600700000|2023-11-21 21:05:00|840.6|839.6|840.3|839.3|840.6|839.6|840.1|839.1|8
1700601000000|2023-11-21 21:10:00|840.4|839.4|840.4|839.4|840.6|839.6|840|839|11
1700601300000|2023-11-21 21:15:00|840.5|839.5|840.1|839.1|840.6|839.6|839.9|838.9|13
1700601600000|2023-11-21 21:20:00|840.9|839.9|840.3|839.3|840.9|839.9|840.1|839.1|92
1700601900000|2023-11-21 21:25:00|840.1|839.1|840.5|839.5|840.6|839.6|840.1|839.1|7
1700602200000|2023-11-21 21:30:00|840.6|839.6|840.9|839.9|840.9|839.9|840.5|839.5|38
1700602500000|2023-11-21 21:35:00|841|840|841.4|840.4|841.9|840.9|841|840|47
1700602800000|2023-11-21 21:40:00|841.3|840.3|841|840|841.3|840.3|841|840|4
1700603100000|2023-11-21 21:45:00|841.1|840.1|841|840|841.1|840.1|840.9|839.9|40
1700603400000|2023-11-21 21:50:00|841.1|840.1|841|840|841.1|840.1|841|840|6
1700603700000|2023-11-21 21:55:00|840.9|839.9|841.6|840.6|841.9|840.9|840.8|839.8|176
1700604000000|2023-11-21 22:00:00|841.8|840.8|841.4|840.4|842.6|841.1|841.4|839.6|5
1700604600000|2023-11-21 22:10:00|841.5|840.5|841.4|840.4|841.5|840.5|841.4|840.4|2
1700605200000|2023-11-21 22:20:00|841.5|840.5|841.6|840.6|841.8|840.8|841.5|840.5|2
1700605500000|2023-11-21 22:25:00|841.4|840.4|840.6|839.6|841.4|840.4|840.6|839.6|2
1700605800000|2023-11-21 22:30:00|840.4|839.4|840.1|839.1|840.4|839.4|840.1|839.1|0
1700606400000|2023-11-21 22:40:00|840|839|840.1|839.1|840.1|839.1|840|839|0
1700607000000|2023-11-21 22:50:00|840|839|840|839|840|839|840|839|0
1700607300000|2023-11-21 22:55:00|841.1|838.1|841.3|838.3|841.4|838.4|841.1|838.1|0
1700618400000|2023-11-22 02:00:00|839.9|838.9|840.5|839.5|840.8|839.8|839.9|838.9|20
1700618700000|2023-11-22 02:05:00|840.6|839.6|840.5|839.5|840.8|839.8|840.5|839.5|4
1700619000000|2023-11-22 02:10:00|840.6|839.6|839.8|838.8|840.6|839.6|839.6|838.6|15
1700619300000|2023-11-22 02:15:00|840|839|840.4|839.4|840.4|839.4|839.8|838.8|0
1700619600000|2023-11-22 02:20:00|840.5|839.5|840.5|839.5|840.5|839.5|840.4|839.4|0
1700619900000|2023-11-22 02:25:00|840.6|839.6|839.9|838.9|840.8|839.8|839.9|838.9|72
1700620200000|2023-11-22 02:30:00|839.8|838.8|838.9|837.9|840|839|838.9|837.9|40
1700620500000|2023-11-22 02:35:00|839|838|840|839|840.5|839.5|839|838|17
1700620800000|2023-11-22 02:40:00|839.8|838.8|838.8|837.8|839.9|838.9|838.5|837.5|8
1700621100000|2023-11-22 02:45:00|839|838|839.4|838.4|839.4|838.4|839|838|10
1700621400000|2023-11-22 02:50:00|839.3|838.3|839.3|838.3|839.4|838.4|839.1|838.1|13
1700621700000|2023-11-22 02:55:00|839.4|838.4|839.5|838.5|839.6|838.6|839.3|838.3|1
1700622000000|2023-11-22 03:00:00|839.4|838.4|839.6|838.6|839.6|838.6|839.3|838.3|2
1700622300000|2023-11-22 03:05:00|839.5|838.5|839.5|838.5|839.6|838.6|839.3|838.3|0
1700622600000|2023-11-22 03:10:00|839.4|838.4|839.3|838.3|839.5|838.5|839.3|838.3|0
1700622900000|2023-11-22 03:15:00|839.5|838.5|839|838|839.5|838.5|838.8|837.8|9
1700623200000|2023-11-22 03:20:00|839.1|838.1|839|838|839.3|838.3|839|838|0
1700623500000|2023-11-22 03:25:00|839.3|838.3|839.3|838.3|839.3|838.3|839|838|0
1700623800000|2023-11-22 03:30:00|839.4|838.4|839.5|838.5|839.6|838.6|839.3|838.3|8
1700624100000|2023-11-22 03:35:00|839.6|838.6|839.5|838.5|839.6|838.6|839.5|838.5|0
1700624400000|2023-11-22 03:40:00|839.3|838.3|839.6|838.6|839.6|838.6|839.3|838.3|9
1700625000000|2023-11-22 03:50:00|||||||||158
1700625300000|2023-11-22 03:55:00|839.8|838.8|839.9|838.9|839.9|838.9|839.6|838.6|1
1700625600000|2023-11-22 04:00:00|839.8|838.8|839.3|838.3|839.8|838.8|839.3|838.3|12
1700625900000|2023-11-22 04:05:00|839.8|838.8|839.5|838.5|839.8|838.8|839.5|838.5|0
1700626200000|2023-11-22 04:10:00|839.6|838.6|839.5|838.5|839.8|838.8|839.5|838.5|0
1700626500000|2023-11-22 04:15:00|839.6|838.6|839.4|838.4|839.8|838.8|839.4|838.4|0
1700626800000|2023-11-22 04:20:00|839.5|838.5|839.4|838.4|839.8|838.8|839.3|838.3|1
1700627100000|2023-11-22 04:25:00|839.3|838.3|839.1|838.1|839.5|838.5|839.1|838.1|8
1700627400000|2023-11-22 04:30:00|839.3|838.3|839.5|838.5|839.6|838.6|839.3|838.3|46
1700628000000|2023-11-22 04:40:00|839.6|838.6|839.5|838.5|839.8|838.8|839.5|838.5|0
1700628300000|2023-11-22 04:45:00|839.8|838.8|839.9|838.9|839.9|838.9|839.8|838.8|0
1700628600000|2023-11-22 04:50:00|839.8|838.8|839.9|838.9|839.9|838.9|839.6|838.6|27
1700628900000|2023-11-22 04:55:00|839.8|838.8|839.9|838.9|839.9|838.9|839.6|838.6|10
1700629200000|2023-11-22 05:00:00|839.8|838.8|839.8|838.8|839.9|838.9|839.8|838.8|0
1700629500000|2023-11-22 05:05:00|839.9|838.9|840.3|839.3|840.3|839.3|839.9|838.9|10
1700629800000|2023-11-22 05:10:00|840.4|839.4|840.4|839.4|840.5|839.5|840.3|839.3|3
1700630100000|2023-11-22 05:15:00|840.3|839.3|840.3|839.3|840.6|839.6|840.3|839.3|0
1700630400000|2023-11-22 05:20:00|840.4|839.4|840|839|840.4|839.4|840|839|1
1700630700000|2023-11-22 05:25:00|840.1|839.1|840|839|840.1|839.1|840|839|0
1700631000000|2023-11-22 05:30:00|840.3|839.3|840|839|840.4|839.4|839.8|838.8|7
1700631300000|2023-11-22 05:35:00|840.1|839.1|840.8|839.8|841.1|840.1|840.1|839.1|3
1700631600000|2023-11-22 05:40:00|840.9|839.9|840.8|839.8|841|840|840.5|839.5|1
1700631900000|2023-11-22 05:45:00|840.6|839.6|840|839|840.8|839.8|840|839|0
1700632200000|2023-11-22 05:50:00|840.1|839.1|840|839|840.1|839.1|839.9|838.9|1
1700632500000|2023-11-22 05:55:00|839.9|838.9|839.6|838.6|839.9|838.9|839.3|838.3|5
1700632800000|2023-11-22 06:00:00|839.5|838.5|838.8|837.8|839.9|838.9|838.8|837.8|7
1700633100000|2023-11-22 06:05:00|839|838|838.8|837.8|839.1|838.1|838.5|837.5|13
1700633400000|2023-11-22 06:10:00|839|838|838.6|837.6|839|838|838.5|837.5|10
1700633700000|2023-11-22 06:15:00|838.5|837.5|838.8|837.8|838.9|837.9|838.5|837.5|10
1700634000000|2023-11-22 06:20:00|838.9|837.9|838.4|837.4|838.9|837.9|838.3|837.3|51
1700634300000|2023-11-22 06:25:00|838.5|837.5|838.5|837.5|838.8|837.8|838.4|837.4|5
1700634600000|2023-11-22 06:30:00|838.4|837.4|838.5|837.5|838.6|837.6|838.4|837.4|29
1700634900000|2023-11-22 06:35:00|838.3|837.3|838|837|838.4|837.4|836.9|835.9|413
1700635200000|2023-11-22 06:40:00|837.9|836.9|838.3|837.3|838.4|837.4|837.6|836.6|121
1700635500000|2023-11-22 06:45:00|838.4|837.4|838.3|837.3|838.5|837.5|838|837|4
1700635800000|2023-11-22 06:50:00|838.4|837.4|837.6|836.6|838.4|837.4|837.5|836.5|23
1700636100000|2023-11-22 06:55:00|838|837|837.5|836.5|838.1|837.1|837.4|836.4|127
1700636400000|2023-11-22 07:00:00|837.8|836.8|838.5|837.5|838.6|837.6|837.8|836.8|13
1700636700000|2023-11-22 07:05:00|838.4|837.4|838.8|837.8|839.3|838.3|838.4|837.4|77
1700637000000|2023-11-22 07:10:00|838.9|837.9|838.3|837.3|839.3|838.3|838.3|837.3|31
1700637300000|2023-11-22 07:15:00|838.4|837.4|837.9|836.9|838.9|837.9|837.9|836.9|222
1700637600000|2023-11-22 07:20:00|837.8|836.8|838.1|837.1|838.4|837.4|837.3|836.3|132
1700637900000|2023-11-22 07:25:00|838.3|837.3|840.1|839.1|840.4|839.4|838.3|837.3|153
1700638200000|2023-11-22 07:30:00|840.3|839.3|839.8|838.8|840.6|839.6|839.6|838.6|103
1700638500000|2023-11-22 07:35:00|839.9|838.9|839.9|838.9|840.4|839.4|839.4|838.4|153
1700638800000|2023-11-22 07:40:00|840.1|839.1|838.1|837.1|840.1|839.1|837.9|836.9|91
1700639100000|2023-11-22 07:45:00|837.9|836.9|838|837|838.4|837.4|837.1|836.1|108
1700639400000|2023-11-22 07:50:00|838.1|837.1|838.4|837.4|838.6|837.6|837.9|836.9|58
1700639700000|2023-11-22 07:55:00|838.5|837.5|837.6|836.6|838.5|837.5|837.6|836.6|145
1700640000000|2023-11-22 08:00:00|837.4|836.4|837.3|836.3|837.9|836.9|836.9|835.9|146
1700640300000|2023-11-22 08:05:00|837.4|836.4|835.1|834.1|837.8|836.8|835|834|90
1700640600000|2023-11-22 08:10:00|835.5|834.5|836.4|835.4|836.9|835.9|835.5|834.5|252
1700640900000|2023-11-22 08:15:00|836.5|835.5|836|835|836.6|835.6|835.6|834.6|161
1700641200000|2023-11-22 08:20:00|836.1|835.1|838.3|837.3|838.9|837.9|836|835|496
1700641500000|2023-11-22 08:25:00|838.1|837.1|836.3|835.3|838.4|837.4|835.8|834.8|203
1700641800000|2023-11-22 08:30:00|836.5|835.5|834.5|833.5|837.4|836.4|834.1|833.1|616
1700642100000|2023-11-22 08:35:00|834.4|833.4|835.1|834.1|835.9|834.9|834.1|833.1|153
1700642400000|2023-11-22 08:40:00|835|834|835.1|834.1|836.3|835.3|834.8|833.8|112
1700642700000|2023-11-22 08:45:00|835.3|834.3|834.8|833.8|837|836|834.3|833.3|274
1700643000000|2023-11-22 08:50:00|834.5|833.5|832.8|831.8|834.5|833.5|832.5|831.5|332
1700643300000|2023-11-22 08:55:00|832.6|831.6|831.8|830.8|832.9|831.9|831.3|830.3|217
1700643600000|2023-11-22 09:00:00|832.1|831.1|831.9|830.9|834.5|833.5|831.6|830.6|395
1700643900000|2023-11-22 09:05:00|831.8|830.8|830.1|829.1|831.9|830.9|829.4|828.4|466
1700644200000|2023-11-22 09:10:00|830|829|830.5|829.5|830.8|829.8|829.4|828.4|199
1700644500000|2023-11-22 09:15:00|831.1|830.1|830.1|829.1|831.1|830.1|829.1|828.1|302
1700644800000|2023-11-22 09:20:00|830|829|831.4|830.4|831.8|830.8|829.9|828.9|103
1700645100000|2023-11-22 09:25:00|831.3|830.3|832|831|833.3|832.3|831.1|830.1|142
1700645400000|2023-11-22 09:30:00|832.1|831.1|830.6|829.6|832.5|831.5|830.6|829.6|412
1700645700000|2023-11-22 09:35:00|829.9|828.9|829.5|828.5|830.5|829.5|828.4|827.4|481
1700646000000|2023-11-22 09:40:00|829.9|828.9|830|829|830.6|829.6|829.3|828.3|45
1700646300000|2023-11-22 09:45:00|829.9|828.9|831.4|830.4|831.6|830.6|829.5|828.5|170
1700646600000|2023-11-22 09:50:00|831.3|830.3|829.5|828.5|831.4|830.4|829.4|828.4|58
1700646900000|2023-11-22 09:55:00|829.6|828.6|829|828|830|829|829|828|33
1700647200000|2023-11-22 10:00:00|829.4|828.4|829.8|828.8|829.9|828.9|827.6|826.6|120
1700647500000|2023-11-22 10:05:00|829.6|828.6|829|828|830.3|829.3|828.6|827.6|49
1700647800000|2023-11-22 10:10:00|828.9|827.9|829.3|828.3|830.4|829.4|828.9|827.9|95
1700648100000|2023-11-22 10:15:00|829.1|828.1|828.3|827.3|829.4|828.4|828.3|827.3|72
1700648400000|2023-11-22 10:20:00|828.4|827.4|828.9|827.9|829.9|828.9|828.3|827.3|179
1700648700000|2023-11-22 10:25:00|829|828|830.5|829.5|830.5|829.5|828.6|827.6|123
1700649000000|2023-11-22 10:30:00|830.4|829.4|831.8|830.8|831.8|830.8|829.8|828.8|242
1700649300000|2023-11-22 10:35:00|831.6|830.6|831|830|832.4|831.4|830.9|829.9|135
1700649600000|2023-11-22 10:40:00|830.9|829.9|831.9|830.9|831.9|830.9|830.6|829.6|212
1700649900000|2023-11-22 10:45:00|831.8|830.8|832.4|831.4|832.4|831.4|831.6|830.6|89
1700650200000|2023-11-22 10:50:00|832.3|831.3|833|832|833.4|832.4|832.1|831.1|40
1700650500000|2023-11-22 10:55:00|832.9|831.9|833.3|832.3|833.4|832.4|832.6|831.6|124
1700650800000|2023-11-22 11:00:00|833.4|832.4|832.9|831.9|833.4|832.4|832.6|831.6|64
1700651100000|2023-11-22 11:05:00|833.1|832.1|832.5|831.5|833.4|832.4|832.3|831.3|24
1700651400000|2023-11-22 11:10:00|832.4|831.4|830.1|829.1|832.6|831.6|830.1|829.1|262
1700651700000|2023-11-22 11:15:00|830|829|827.5|826.5|830.9|829.9|827.4|826.4|169
1700652000000|2023-11-22 11:20:00|827.6|826.6|828.3|827.3|829.3|828.3|827.5|826.5|78
1700652300000|2023-11-22 11:25:00|827.9|826.9|828.9|827.9|829.4|828.4|827.9|826.9|232
1700652600000|2023-11-22 11:30:00|828.8|827.8|828.8|827.8|829.5|828.5|828.5|827.5|73
1700652900000|2023-11-22 11:35:00|828.6|827.6|829.5|828.5|829.5|828.5|828.3|827.3|18
1700653200000|2023-11-22 11:40:00|829.6|828.6|830.6|829.6|830.6|829.6|829.4|828.4|229
1700653500000|2023-11-22 11:45:00|830.9|829.9|831|830|831.4|830.4|830.4|829.4|357
1700653800000|2023-11-22 11:50:00|830.8|829.8|831|830|831.1|830.1|830.6|829.6|106
1700654100000|2023-11-22 11:55:00|830.9|829.9|830.5|829.5|831.8|830.8|830.4|829.4|46
1700654400000|2023-11-22 12:00:00|830.3|829.3|830.3|829.3|830.6|829.6|829.3|828.3|123
1700654700000|2023-11-22 12:05:00|830.5|829.5|829.3|828.3|831.6|830.6|829.3|828.3|186
1700655000000|2023-11-22 12:10:00|829.4|828.4|828.3|827.3|829.5|828.5|825.8|824.8|564
1700655300000|2023-11-22 12:15:00|828.4|827.4|826.8|825.8|829.1|828.1|826.1|825.1|294
1700655600000|2023-11-22 12:20:00|826.6|825.6|827.3|826.3|827.6|826.6|825.8|824.8|1006
1700655900000|2023-11-22 12:25:00|827.4|826.4|822.4|821.4|827.4|826.4|822.3|821.3|368
1700656200000|2023-11-22 12:30:00|822.3|821.3|822|821|824.4|823.4|821.1|820.1|665
1700656500000|2023-11-22 12:35:00|821.9|820.9|823.3|822.3|824|823|821.9|820.9|197
1700656800000|2023-11-22 12:40:00|823.4|822.4|825.4|824.4|825.5|824.5|823.3|822.3|197
1700657100000|2023-11-22 12:45:00|825.3|824.3|824.4|823.4|825.3|824.3|824.1|823.1|302
1700657400000|2023-11-22 12:50:00|824.3|823.3|823.8|822.8|824.6|823.6|823.6|822.6|103
1700657700000|2023-11-22 12:55:00|823.6|822.6|827.5|826.5|828.3|827.3|823.1|822.1|518
1700658000000|2023-11-22 13:00:00|827.6|826.6|827|826|829.4|828.4|826.5|825.5|665
1700658300000|2023-11-22 13:05:00|826.9|825.9|819.5|818.5|828|827|817.3|816.3|685
1700658600000|2023-11-22 13:10:00|819.8|818.8|818.8|817.8|820.1|819.1|817.5|816.5|378
1700658900000|2023-11-22 13:15:00|818.6|817.6|815|814|819.3|818.3|815|814|378
1700659200000|2023-11-22 13:20:00|815.3|814.3|816.8|815.8|817.9|816.9|814.4|813.4|148
1700659500000|2023-11-22 13:25:00|816.9|815.9|817.8|816.8|817.9|816.9|816|815|204
1700659800000|2023-11-22 13:30:00|817.5|816.5|820.1|819.1|820.8|819.8|816.5|815.5|378
1700660100000|2023-11-22 13:35:00|820|819|815|814|820|819|814.6|813.6|1122
1700660400000|2023-11-22 13:40:00|815.1|814.1|814.1|813.1|815.5|814.5|813.1|812.1|506
1700660700000|2023-11-22 13:45:00|814.3|813.3|811.8|810.8|814.3|813.3|811.3|810.3|185
1700661000000|2023-11-22 13:50:00|811.6|810.6|812.1|811.1|812.4|811.4|810.6|809.6|644
1700661300000|2023-11-22 13:55:00|812|811|813|812|814.4|813.4|811.6|810.6|476
1700661600000|2023-11-22 14:00:00|812.9|811.9|813.1|812.1|813.3|812.3|809.5|808.5|256
1700661900000|2023-11-22 14:05:00|813|812|811.3|810.3|813.9|812.9|810.4|809.4|197
1700662200000|2023-11-22 14:10:00|811.1|810.1|813|812|813.9|812.9|810.5|809.5|174
1700662500000|2023-11-22 14:15:00|812.6|811.6|810.3|809.3|812.6|811.6|809.9|808.9|538
1700662800000|2023-11-22 14:20:00|810|809|810.5|809.5|811.1|810.1|808.8|807.8|345
1700663100000|2023-11-22 14:25:00|810.3|809.3|809.3|808.3|810.6|809.6|807.5|806.5|264
1700663400000|2023-11-22 14:30:00|809.4|808.4|808.8|807.8|810.1|809.1|806.6|805.6|299
1700663700000|2023-11-22 14:35:00|808.6|807.6|812.4|811.4|812.4|811.4|808.3|807.3|537
1700664000000|2023-11-22 14:40:00|812.5|811.5|812|811|814.6|813.6|811.6|810.6|366
1700664300000|2023-11-22 14:45:00|812.1|811.1|812|811|812.8|811.8|810.8|809.8|302
1700664600000|2023-11-22 14:50:00|811.9|810.9|812|811|812.1|811.1|810.8|809.8|198
1700664900000|2023-11-22 14:55:00|812.6|811.6|813.5|812.5|814|813|812|811|283
1700665200000|2023-11-22 15:00:00|813.3|812.3|812.6|811.6|813.5|812.5|810.9|809.9|309
1700665500000|2023-11-22 15:05:00|812.9|811.9|811.6|810.6|814.4|813.4|810.9|809.9|596
1700665800000|2023-11-22 15:10:00|811.5|810.5|815|814|815.3|814.3|810.9|809.9|529
1700666100000|2023-11-22 15:15:00|815.1|814.1|814.6|813.6|816.6|815.6|813.8|812.8|485
1700666400000|2023-11-22 15:20:00|814.8|813.8|814.8|813.8|816.1|815.1|814.3|813.3|497
1700666700000|2023-11-22 15:25:00|814.5|813.5|813.9|812.9|815.1|814.1|813.4|812.4|181
1700667000000|2023-11-22 15:30:00|813.6|810.6|816.3|815.3|816.3|815.3|812.4|809.6|543
1700667300000|2023-11-22 15:35:00|816|815|817|816|817|816|814|813|862
1700667600000|2023-11-22 15:40:00|816.9|815.9|817|816|819|818|815.5|814.5|856
1700667900000|2023-11-22 15:45:00|816.9|815.9|820.8|819.8|821|820|816.4|815.4|935
1700668200000|2023-11-22 15:50:00|820.6|819.6|819.1|818.1|821.8|820.8|819.1|818.1|516
1700668500000|2023-11-22 15:55:00|819|818|820.4|819.4|820.6|819.6|818.6|817.6|204
1700668800000|2023-11-22 16:00:00|820.3|819.3|822.8|821.8|822.9|821.9|819.8|818.8|1086
1700669100000|2023-11-22 16:05:00|822.6|821.6|825.1|824.1|825.3|824.3|822|821|1312
1700669400000|2023-11-22 16:10:00|825.3|824.3|826|825|826.1|825.1|824.3|823.3|702
1700669700000|2023-11-22 16:15:00|825.9|824.9|824.8|823.8|826.1|825.1|823.5|822.5|387
1700670000000|2023-11-22 16:20:00|824.9|823.9|824.3|823.3|825.6|824.6|824.1|823.1|434
1700670300000|2023-11-22 16:25:00|824.5|823.5|821.1|820.1|824.5|823.5|820.9|819.9|1664
1700670600000|2023-11-22 16:30:00|820.9|819.9|820.8|819.8|822.4|821.4|820.6|819.6|569
1700670900000|2023-11-22 16:35:00|820.6|819.6|821.8|820.8|822.5|821.5|820.6|819.6|406
1700671200000|2023-11-22 16:40:00|821.6|820.6|821.4|820.4|821.8|820.8|821|820|148
1700671500000|2023-11-22 16:45:00|821.8|820.8|823.1|822.1|823.4|822.4|821.8|820.8|293
1700671800000|2023-11-22 16:50:00|822.9|821.9|822.9|821.9|823.1|822.1|822.6|821.6|206
1700672100000|2023-11-22 16:55:00|822.8|821.8|821.8|820.8|823.1|822.1|821|820|492
1700672400000|2023-11-22 17:00:00|821.9|820.9|824.5|823.5|824.9|823.9|821.9|820.9|275
1700672700000|2023-11-22 17:05:00|824.4|823.4|824.5|823.5|824.9|823.9|823.9|822.9|189
1700673000000|2023-11-22 17:10:00|824.8|823.8|826.1|825.1|826.8|825.8|824.8|823.8|215
1700673300000|2023-11-22 17:15:00|826|825|830.3|829.3|830.9|829.9|825.9|824.9|222
1700673600000|2023-11-22 17:20:00|830.1|829.1|832|831|833.5|832.5|829.9|828.9|131
1700673900000|2023-11-22 17:25:00|831.9|830.9|831.3|830.3|834.3|833.3|831.3|830.3|429
1700674200000|2023-11-22 17:30:00|831.5|830.5|832.5|831.5|832.8|831.8|830.8|829.8|528
1700674500000|2023-11-22 17:35:00|832.4|831.4|832.3|831.3|834.3|833.3|832.1|831.1|335
1700674800000|2023-11-22 17:40:00|832.4|831.4|833.4|832.4|833.5|832.5|831.9|830.9|183
1700675100000|2023-11-22 17:45:00|833.3|832.3|835.6|834.6|836.3|835.3|833.3|832.3|323
1700675400000|2023-11-22 17:50:00|835.5|834.5|834.6|833.6|836.5|835.5|834.1|833.1|1127
1700675700000|2023-11-22 17:55:00|835|834|836|835|836.1|835.1|834.8|833.8|128
1700676000000|2023-11-22 18:00:00|835.8|834.8|835.5|834.5|837.4|836.4|835.3|834.3|425
1700676300000|2023-11-22 18:05:00|835.8|834.8|834.8|833.8|836|835|834.6|833.6|96
1700676600000|2023-11-22 18:10:00|834.9|833.9|835.6|834.6|835.6|834.6|834.4|833.4|320
1700676900000|2023-11-22 18:15:00|835.8|834.8|834.5|833.5|836.3|835.3|834.3|833.3|270
1700677200000|2023-11-22 18:20:00|834.6|833.6|832.4|831.4|835.5|834.5|832.4|831.4|502
1700677500000|2023-11-22 18:25:00|832.1|831.1|832.1|831.1|832.8|831.8|830.3|829.3|129
1700677800000|2023-11-22 18:30:00|831.8|830.8|831.8|830.8|833.3|832.3|831|830|99
1700678100000|2023-11-22 18:35:00|831.9|830.9|832.4|831.4|833|832|831.4|830.4|189
1700678400000|2023-11-22 18:40:00|832.3|831.3|832.5|831.5|834.8|833.8|832.3|831.3|120
1700678700000|2023-11-22 18:45:00|832.6|831.6|833.4|832.4|835|834|832.6|831.6|105
1700679000000|2023-11-22 18:50:00|833.3|832.3|833.3|832.3|833.9|832.9|832.4|831.4|382
1700679300000|2023-11-22 18:55:00|833.4|832.4|833.3|832.3|834.6|833.6|833.1|832.1|297
1700679600000|2023-11-22 19:00:00|833.1|832.1|830.5|829.5|834.4|833.4|829.9|828.9|359
1700679900000|2023-11-22 19:05:00|830.4|829.4|830.4|829.4|831.8|830.8|829.9|828.9|259
1700680200000|2023-11-22 19:10:00|830.3|829.3|830.5|829.5|831.8|830.8|829.4|828.4|284
1700680500000|2023-11-22 19:15:00|830.6|829.6|830.5|829.5|831.9|830.9|830.1|829.1|182
1700680800000|2023-11-22 19:20:00|830.4|829.4|831.3|830.3|831.5|830.5|830.1|829.1|145
1700681100000|2023-11-22 19:25:00|831.4|830.4|831.1|830.1|831.8|830.8|830.1|829.1|396
1700681400000|2023-11-22 19:30:00|831.3|830.3|830|829|831.4|830.4|829.9|828.9|123
1700681700000|2023-11-22 19:35:00|830.1|829.1|829.1|828.1|830.1|829.1|828.9|827.9|407
1700682000000|2023-11-22 19:40:00|829.3|828.3|828.5|827.5|829.5|828.5|828.1|827.1|178
1700682300000|2023-11-22 19:45:00|828.4|827.4|828.6|827.6|828.8|827.8|828.1|827.1|44
1700682600000|2023-11-22 19:50:00|828.8|827.8|828.5|827.5|828.8|827.8|828.4|827.4|28
1700682900000|2023-11-22 19:55:00|828.3|827.3|828.5|827.5|828.8|827.8|828.3|827.3|25
1700683200000|2023-11-22 20:00:00|828.9|827.9|829.5|828.5|829.6|828.6|828.8|827.8|24
1700683500000|2023-11-22 20:05:00|829.6|828.6|829.8|828.8|830|829|829.5|828.5|24
1700683800000|2023-11-22 20:10:00|830|829|830|829|830.1|829.1|829.6|828.6|13
1700684100000|2023-11-22 20:15:00|830.1|829.1|830.8|829.8|831|830|829.8|828.8|50
1700684400000|2023-11-22 20:20:00|830.6|829.6|830.3|829.3|830.8|829.8|830.3|829.3|3
1700684700000|2023-11-22 20:25:00|830.4|829.4|830.3|829.3|830.4|829.4|829.6|828.6|12
1700685000000|2023-11-22 20:30:00|830|829|829.3|828.3|830.1|829.1|829.3|828.3|3
1700685300000|2023-11-22 20:35:00|829.4|828.4|829.5|828.5|829.8|828.8|829.4|828.4|7
1700685600000|2023-11-22 20:40:00|829|828|828.1|827.1|829|828|827.9|826.9|92
1700685900000|2023-11-22 20:45:00|828.3|827.3|827.9|826.9|828.6|827.6|827.8|826.8|29
1700686200000|2023-11-22 20:50:00|828.1|827.1|827.8|826.8|828.3|827.3|827.6|826.6|49
1700686500000|2023-11-22 20:55:00|827.6|826.6|827.4|826.4|827.8|826.8|827.1|826.1|170
1700686800000|2023-11-22 21:00:00|827.1|826.1|826.9|825.9|827.4|826.4|826.4|825.4|80
1700687100000|2023-11-22 21:05:00|827|826|827.6|826.6|827.9|826.9|826.9|825.9|11
1700687400000|2023-11-22 21:10:00|827.8|826.8|827.5|826.5|827.9|826.9|827.3|826.3|40
1700687700000|2023-11-22 21:15:00|827.6|826.6|828|827|828|827|827|826|17
1700688000000|2023-11-22 21:20:00|827.9|826.9|828|827|828.3|827.3|827.9|826.9|0
1700688300000|2023-11-22 21:25:00|827.9|826.9|827.8|826.8|828|827|827.8|826.8|5
1700688600000|2023-11-22 21:30:00|827.9|826.9|827.8|826.8|827.9|826.9|827.4|826.4|0
1700688900000|2023-11-22 21:35:00|827.6|826.6|827.8|826.8|827.8|826.8|827.6|826.6|0
1700689200000|2023-11-22 21:40:00|827.6|826.6|827.8|826.8|828|827|827.6|826.6|3
1700689500000|2023-11-22 21:45:00|828|827|827.4|826.4|828|827|827.3|826.3|1
1700689800000|2023-11-22 21:50:00|827.5|826.5|827.5|826.5|827.5|826.5|827.3|826.3|0
1700690100000|2023-11-22 21:55:00|827.8|826.8|827.3|826.3|828|827|826.8|825.8|21
1700690400000|2023-11-22 22:00:00|827.1|826.1|828.1|825.1|828.1|826.1|827.1|825.1|0
1700691000000|2023-11-22 22:10:00|||||||||1
1700704800000|2023-11-23 02:00:00|821|820|821.4|820.4|821.6|820.6|820.9|819.9|0
1700705100000|2023-11-23 02:05:00|821.3|820.3|821.3|820.3|821.4|820.4|821.3|820.3|0
1700705400000|2023-11-23 02:10:00|821.4|820.4|821.4|820.4|821.4|820.4|820.9|819.9|1
1700705700000|2023-11-23 02:15:00|821|820|821|820|821.3|820.3|820.8|819.8|5
1700706300000|2023-11-23 02:25:00|821.1|820.1|820.8|819.8|821.1|820.1|820.8|819.8|0
1700706600000|2023-11-23 02:30:00|821|820|821.6|820.6|821.6|820.6|820.8|819.8|0
1700706900000|2023-11-23 02:35:00|821.8|820.8|821.6|820.6|821.8|820.8|821.4|820.4|0
1700707200000|2023-11-23 02:40:00|821.5|820.5|821.4|820.4|821.8|820.8|821.4|820.4|0
1700707500000|2023-11-23 02:45:00|821.6|820.6|821.8|820.8|821.9|820.9|821.4|820.4|8
1700707800000|2023-11-23 02:50:00|821.9|820.9|821|820|821.9|820.9|820.8|819.8|0
1700708100000|2023-11-23 02:55:00|821.1|820.1|821.5|820.5|821.6|820.6|821|820|0
1700708400000|2023-11-23 03:00:00|821.3|820.3|820.8|819.8|821.3|820.3|820.6|819.6|0
1700708700000|2023-11-23 03:05:00|820.6|819.6|819.9|818.9|820.9|819.9|819.9|818.9|0
1700709000000|2023-11-23 03:10:00|820.1|819.1|819.6|818.6|820.1|819.1|819.6|818.6|1
1700709300000|2023-11-23 03:15:00|819.8|818.8|820|819|820.1|819.1|819.8|818.8|6
1700709600000|2023-11-23 03:20:00|819.9|818.9|819.8|818.8|820|819|819.5|818.5|1
1700709900000|2023-11-23 03:25:00|819.3|818.3|819.5|818.5|819.8|818.8|819.3|818.3|2
1700710200000|2023-11-23 03:30:00|819.6|818.6|819|818|819.8|818.8|818.8|817.8|92
1700710500000|2023-11-23 03:35:00|818.9|817.9|819.3|818.3|819.4|818.4|818.9|817.9|2
1700710800000|2023-11-23 03:40:00|819.4|818.4|819.6|818.6|819.8|818.8|819.4|818.4|1
1700711100000|2023-11-23 03:45:00|819.8|818.8|820.5|819.5|820.5|819.5|819.6|818.6|1
1700711400000|2023-11-23 03:50:00|820.4|819.4|820.3|819.3|820.5|819.5|820|819|0
1700711700000|2023-11-23 03:55:00|820.4|819.4|820.3|819.3|820.4|819.4|820.3|819.3|0
1700712300000|2023-11-23 04:05:00|820.5|819.5|820.6|819.6|820.9|819.9|820.5|819.5|0
1700712600000|2023-11-23 04:10:00|820.5|819.5|820.8|819.8|820.9|819.9|820.5|819.5|1
1700712900000|2023-11-23 04:15:00|820.6|819.6|820.8|819.8|820.8|819.8|820.6|819.6|2
1700713200000|2023-11-23 04:20:00|820.9|819.9|820.8|819.8|820.9|819.9|820.8|819.8|0
1700713800000|2023-11-23 04:30:00|820.9|819.9|821|820|821.1|820.1|820.9|819.9|3
1700714100000|2023-11-23 04:35:00|821.1|820.1|821.9|820.9|822|821|821|820|4
1700714400000|2023-11-23 04:40:00|821.8|820.8|822|821|822.1|821.1|821.8|820.8|7
1700714700000|2023-11-23 04:45:00|821.9|820.9|822|821|822|821|821.8|820.8|0
1700715000000|2023-11-23 04:50:00|821.9|820.9|822|821|822|821|821.9|820.9|0
1700715600000|2023-11-23 05:00:00|821.9|820.9|821.9|820.9|821.9|820.9|821.9|820.9|0
1700715900000|2023-11-23 05:05:00|821.8|820.8|822|821|822|821|821.8|820.8|1
1700716500000|2023-11-23 05:15:00|821.9|820.9|822|821|822|821|821.9|820.9|0
1700717100000|2023-11-23 05:25:00|821.9|820.9|822|821|822|821|821.9|820.9|0
1700717400000|2023-11-23 05:30:00|821.9|820.9|821.9|820.9|822.1|821.1|821.6|820.6|12
1700717700000|2023-11-23 05:35:00|821.6|820.6|820.9|819.9|821.8|820.8|820.5|819.5|28
1700718000000|2023-11-23 05:40:00|820.8|819.8|820.6|819.6|820.9|819.9|820.6|819.6|6
1700718300000|2023-11-23 05:45:00|820.4|819.4|820.9|819.9|820.9|819.9|820.3|819.3|1
1700718600000|2023-11-23 05:50:00|820.8|819.8|821.3|820.3|821.4|820.4|820.6|819.6|9
1700718900000|2023-11-23 05:55:00|821.1|820.1|821.3|820.3|821.3|820.3|820.8|819.8|3
1700719200000|2023-11-23 06:00:00|821.1|820.1|822|821|822.1|821.1|821|820|7
1700719500000|2023-11-23 06:05:00|821.9|820.9|822|821|822|821|821.9|820.9|1
1700719800000|2023-11-23 06:10:00|821.9|820.9|822.5|821.5|822.9|821.9|821.9|820.9|35
1700720100000|2023-11-23 06:15:00|822.4|821.4|822|821|822.5|821.5|821.9|820.9|1
1700720400000|2023-11-23 06:20:00|822.1|821.1|821.1|820.1|822.3|821.3|821.1|820.1|24
1700720700000|2023-11-23 06:25:00|821|820|821.5|820.5|821.6|820.6|821|820|9
1700721000000|2023-11-23 06:30:00|821.3|820.3|821.4|820.4|821.6|820.6|821.3|820.3|23
1700721300000|2023-11-23 06:35:00|821.5|820.5|821.5|820.5|821.6|820.6|821.3|820.3|13
1700721600000|2023-11-23 06:40:00|821.4|820.4|820.6|819.6|821.8|820.8|820.5|819.5|32
1700721900000|2023-11-23 06:45:00|820.8|819.8|819|818|820.8|819.8|818.9|817.9|64
1700722200000|2023-11-23 06:50:00|819.1|818.1|819.5|818.5|819.6|818.6|819|818|20
1700722500000|2023-11-23 06:55:00|819.6|818.6|819.5|818.5|819.8|818.8|819.4|818.4|20
1700722800000|2023-11-23 07:00:00|819.8|818.8|819.6|818.6|820|819|819.4|818.4|90
1700723100000|2023-11-23 07:05:00|819.4|818.4|819.6|818.6|819.6|818.6|819.1|818.1|25
1700723400000|2023-11-23 07:10:00|819.4|818.4|820.8|819.8|820.9|819.9|819.1|818.1|89
1700723700000|2023-11-23 07:15:00|820.6|819.6|820.8|819.8|821|820|819.8|818.8|141
1700724000000|2023-11-23 07:20:00|820.5|819.5|820.6|819.6|821|820|820.4|819.4|20
1700724300000|2023-11-23 07:25:00|820.8|819.8|822.8|821.8|823.1|822.1|820.8|819.8|50
1700724600000|2023-11-23 07:30:00|822.9|821.9|824.5|823.5|824.6|823.6|822.8|821.8|74
1700724900000|2023-11-23 07:35:00|824.8|823.8|824.4|823.4|824.9|823.9|824|823|64
1700725200000|2023-11-23 07:40:00|824.5|823.5|823|822|824.5|823.5|822.8|821.8|54
1700725500000|2023-11-23 07:45:00|822.9|821.9|823|822|823.5|822.5|822.6|821.6|93
1700725800000|2023-11-23 07:50:00|823.1|822.1|821.8|820.8|823.1|822.1|821.3|820.3|95
1700726100000|2023-11-23 07:55:00|821.9|820.9|822.9|821.9|823.1|822.1|821.9|820.9|64
1700726400000|2023-11-23 08:00:00|823|822|823.3|822.3|823.6|822.6|822.4|821.4|172
1700726700000|2023-11-23 08:05:00|823.1|822.1|824.6|823.6|824.8|823.8|823.1|822.1|101
1700727000000|2023-11-23 08:10:00|824.5|823.5|822.1|821.1|824.5|823.5|822|821|97
1700727300000|2023-11-23 08:15:00|822|821|823.1|822.1|823.3|822.3|821.3|820.3|222
1700727600000|2023-11-23 08:20:00|823.3|822.3|822.8|821.8|823.6|822.6|822.6|821.6|217
1700727900000|2023-11-23 08:25:00|822.6|821.6|822.4|821.4|823.3|822.3|821.9|820.9|331
1700728200000|2023-11-23 08:30:00|822.3|821.3|824.5|823.5|824.9|823.9|822.1|821.1|208
1700728500000|2023-11-23 08:35:00|824.6|823.6|824.9|823.9|825.1|824.1|824|823|250
1700728800000|2023-11-23 08:40:00|825|824|827.8|826.8|827.8|826.8|825|824|185
1700729100000|2023-11-23 08:45:00|827.6|826.6|828.9|827.9|828.9|827.9|827.1|826.1|171
1700729400000|2023-11-23 08:50:00|828.8|827.8|828.6|827.6|828.9|827.9|827.3|826.3|279
1700729700000|2023-11-23 08:55:00|828.5|827.5|830.5|829.5|830.8|829.8|828.3|827.3|242
1700730000000|2023-11-23 09:00:00|830.6|829.6|832.8|831.8|832.8|831.8|830.6|829.6|559
1700730300000|2023-11-23 09:05:00|832.5|831.5|832.5|831.5|833|832|831.5|830.5|140
1700730600000|2023-11-23 09:10:00|832|831|830.6|829.6|832.6|831.6|830.3|829.3|450
1700730900000|2023-11-23 09:15:00|830.5|829.5|829.5|828.5|832.1|831.1|828.9|827.9|182
1700731200000|2023-11-23 09:20:00|829.4|828.4|827|826|829.5|828.5|826.6|825.6|151
1700731500000|2023-11-23 09:25:00|826.9|825.9|828|827|828.3|827.3|826.9|825.9|49
1700731800000|2023-11-23 09:30:00|828.5|827.5|828.8|827.8|829.5|828.5|828.3|827.3|241
1700732100000|2023-11-23 09:35:00|828.9|827.9|830.4|829.4|831|830|828.9|827.9|121
1700732400000|2023-11-23 09:40:00|830.5|829.5|829.5|828.5|830.8|829.8|828.9|827.9|291
1700732700000|2023-11-23 09:45:00|829.6|828.6|829|828|830.3|829.3|828.5|827.5|63
1700733000000|2023-11-23 09:50:00|828.9|827.9|829|828|829.5|828.5|828.6|827.6|23
1700733300000|2023-11-23 09:55:00|829.1|828.1|827.8|826.8|829.3|828.3|827.5|826.5|21
1700733600000|2023-11-23 10:00:00|827.9|826.9|829.3|828.3|829.6|828.6|827.6|826.6|76
1700733900000|2023-11-23 10:05:00|829.1|828.1|829.8|828.8|830|829|829|828|56
1700734200000|2023-11-23 10:10:00|829.6|828.6|829.9|828.9|830.5|829.5|829.5|828.5|146
1700734500000|2023-11-23 10:15:00|830|829|829.8|828.8|830.4|829.4|829.3|828.3|152
1700734800000|2023-11-23 10:20:00|829.6|828.6|830.6|829.6|830.9|829.9|829.5|828.5|77
1700735100000|2023-11-23 10:25:00|830.5|829.5|830.1|829.1|830.6|829.6|830|829|74
1700735400000|2023-11-23 10:30:00|830.3|829.3|830.4|829.4|830.8|829.8|830|829|35
1700735700000|2023-11-23 10:35:00|830.3|829.3|830.9|829.9|830.9|829.9|830|829|30
1700736000000|2023-11-23 10:40:00|830.8|829.8|830.5|829.5|831.4|830.4|830.1|829.1|89
1700736300000|2023-11-23 10:45:00|830.6|829.6|830|829|830.8|829.8|829.6|828.6|59
1700736600000|2023-11-23 10:50:00|829.9|828.9|830|829|831|830|829.6|828.6|160
1700736900000|2023-11-23 10:55:00|830.1|829.1|830.8|829.8|831.4|830.4|830.1|829.1|102
1700737200000|2023-11-23 11:00:00|830.6|829.6|830.6|829.6|831.3|830.3|830.1|829.1|66
1700737500000|2023-11-23 11:05:00|830.5|829.5|830.9|829.9|831.4|830.4|830.5|829.5|75
1700737800000|2023-11-23 11:10:00|831|830|831.1|830.1|831.4|830.4|830.6|829.6|16
1700738100000|2023-11-23 11:15:00|831|830|830.3|829.3|831.4|830.4|830.3|829.3|927
1700738400000|2023-11-23 11:20:00|830.1|829.1|830.9|829.9|830.9|829.9|829.9|828.9|267
1700738700000|2023-11-23 11:25:00|831|830|830|829|831|830|830|829|129
1700739000000|2023-11-23 11:30:00|829.9|828.9|830.5|829.5|830.8|829.8|829.6|828.6|298
1700739300000|2023-11-23 11:35:00|830.4|829.4|830.9|829.9|831.8|830.8|830.4|829.4|300
1700739600000|2023-11-23 11:40:00|831|830|831.4|830.4|831.9|830.9|831|830|71
1700739900000|2023-11-23 11:45:00|831.5|830.5|832.5|831.5|832.8|831.8|831.3|830.3|73
1700740200000|2023-11-23 11:50:00|832.3|831.3|833|832|833.4|832.4|832.3|831.3|47
1700740500000|2023-11-23 11:55:00|833.1|832.1|834|833|834.1|833.1|832.8|831.8|557
1700740800000|2023-11-23 12:00:00|834.1|833.1|831.6|830.6|834.4|833.4|831.6|830.6|234
1700741100000|2023-11-23 12:05:00|831.8|830.8|831|830|832.3|831.3|830.9|829.9|78
1700741400000|2023-11-23 12:10:00|830.8|829.8|830.9|829.9|831.1|830.1|830.4|829.4|61
1700741700000|2023-11-23 12:15:00|831|830|831.6|830.6|831.8|830.8|830.9|829.9|25
1700742000000|2023-11-23 12:20:00|831.5|830.5|831|830|831.6|830.6|830.8|829.8|38
1700742300000|2023-11-23 12:25:00|830.9|829.9|831.5|830.5|831.8|830.8|830.9|829.9|36
1700742600000|2023-11-23 12:30:00|831.4|830.4|831.1|830.1|831.5|830.5|831.1|830.1|20
1700742900000|2023-11-23 12:35:00|831.4|830.4|831.5|830.5|831.9|830.9|831.1|830.1|51
1700743200000|2023-11-23 12:40:00|831.4|830.4|830.8|829.8|831.8|830.8|830.8|829.8|20
1700743500000|2023-11-23 12:45:00|830.6|829.6|830.8|829.8|831|830|830.4|829.4|28
1700743800000|2023-11-23 12:50:00|830.6|829.6|830.8|829.8|831|830|830.5|829.5|133
1700744100000|2023-11-23 12:55:00|830.9|829.9|831|830|831.1|830.1|830.5|829.5|44
1700744400000|2023-11-23 13:00:00|831.1|830.1|829.5|828.5|831.3|830.3|828.6|827.6|94
1700744700000|2023-11-23 13:05:00|829.6|828.6|830.4|829.4|830.8|829.8|829.4|828.4|129
1700745000000|2023-11-23 13:10:00|830.3|829.3|830.3|829.3|831.1|830.1|830.1|829.1|48
1700745300000|2023-11-23 13:15:00|830.4|829.4|828.9|827.9|830.6|829.6|828.9|827.9|139
1700745600000|2023-11-23 13:20:00|828.8|827.8|829.3|828.3|829.9|828.9|828.8|827.8|36
1700745900000|2023-11-23 13:25:00|829.1|828.1|829.1|828.1|829.4|828.4|828.9|827.9|48
1700746200000|2023-11-23 13:30:00|829|828|828.4|827.4|829.1|828.1|827.6|826.6|109
1700746500000|2023-11-23 13:35:00|828.5|827.5|828.1|827.1|828.6|827.6|827.9|826.9|24
1700746800000|2023-11-23 13:40:00|828|827|827.3|826.3|828.1|827.1|827|826|30
1700747100000|2023-11-23 13:45:00|827.4|826.4|827.3|826.3|828|827|827.1|826.1|33
1700747400000|2023-11-23 13:50:00|827.5|826.5|827.9|826.9|828.4|827.4|827|826|67
1700747700000|2023-11-23 13:55:00|827.8|826.8|827.4|826.4|828.4|827.4|827.3|826.3|25
1700748000000|2023-11-23 14:00:00|827.3|826.3|825.3|824.3|827.3|826.3|825|824|341
1700748300000|2023-11-23 14:05:00|825.1|824.1|824.3|823.3|825.4|824.4|823.9|822.9|83
1700748600000|2023-11-23 14:10:00|824|823|820|819|824.3|823.3|819.6|818.6|815
1700748900000|2023-11-23 14:15:00|819.8|818.8|821.1|820.1|821.8|820.8|819.8|818.8|279
1700749200000|2023-11-23 14:20:00|821|820|821.1|820.1|821.5|820.5|820.3|819.3|59
1700749500000|2023-11-23 14:25:00|821.3|820.3|823|822|823.1|822.1|821.1|820.1|88
1700749800000|2023-11-23 14:30:00|823.1|822.1|824.8|823.8|825.3|824.3|822.8|821.8|84
1700750100000|2023-11-23 14:35:00|824.5|823.5|824.6|823.6|826.3|825.3|824.3|823.3|170
1700750400000|2023-11-23 14:40:00|824.4|823.4|824.5|823.5|825.8|824.8|824.1|823.1|46
1700750700000|2023-11-23 14:45:00|824.8|823.8|825.1|824.1|826.1|825.1|824.5|823.5|121
1700751000000|2023-11-23 14:50:00|825|824|824.1|823.1|825.4|824.4|823.9|822.9|103
1700751300000|2023-11-23 14:55:00|824.3|823.3|826.1|825.1|826.3|825.3|823.9|822.9|57
1700751600000|2023-11-23 15:00:00|826.3|825.3|825.6|824.6|826.3|825.3|825.3|824.3|187
1700751900000|2023-11-23 15:05:00|825.5|824.5|826|825|826.3|825.3|825|824|105
1700752200000|2023-11-23 15:10:00|825.8|824.8|826.9|825.9|827.4|826.4|825.3|824.3|76
1700752500000|2023-11-23 15:15:00|826.8|825.8|828.5|827.5|829.1|828.1|826.4|825.4|161
1700752800000|2023-11-23 15:20:00|828.4|827.4|828.1|827.1|828.8|827.8|827.6|826.6|129
1700753100000|2023-11-23 15:25:00|828|827|827.4|826.4|828.5|827.5|827.4|826.4|33
1700753400000|2023-11-23 15:30:00|827.5|826.5|829|828|829.4|828.4|827.4|826.4|30
1700753700000|2023-11-23 15:35:00|828.8|827.8|828.8|827.8|829|828|827.6|826.6|102
1700754000000|2023-11-23 15:40:00|828.6|827.6|827.8|826.8|828.9|827.9|827.5|826.5|35
1700754300000|2023-11-23 15:45:00|827.6|826.6|828.8|827.8|829.1|828.1|827.5|826.5|224
1700754600000|2023-11-23 15:50:00|828.9|827.9|827.9|826.9|830.1|829.1|827.8|826.8|229
1700754900000|2023-11-23 15:55:00|827.5|826.5|826.8|825.8|827.5|826.5|825.4|824.4|265
1700755200000|2023-11-23 16:00:00|826.6|825.6|825.9|824.9|827.8|826.8|825.5|824.5|282
1700755500000|2023-11-23 16:05:00|825.8|824.8|825|824|825.8|824.8|823.9|822.9|403
1700755800000|2023-11-23 16:10:00|824.9|823.9|825|824|825.8|824.8|823.8|822.8|928
1700756100000|2023-11-23 16:15:00|825.1|824.1|826.8|825.8|827|826|824.6|823.6|287
1700756400000|2023-11-23 16:20:00|827|826|827.6|826.6|828.1|827.1|826.4|825.4|352
1700756700000|2023-11-23 16:25:00|827.4|826.4|825.9|824.9|827.5|826.5|825.9|824.9|395
1700757000000|2023-11-23 16:30:00|825.8|824.8|824.4|823.4|826|825|823.8|822.8|95
1700757300000|2023-11-23 16:35:00|824.3|823.3|825.3|824.3|825.6|824.6|824.1|823.1|23
1700757600000|2023-11-23 16:40:00|825.4|824.4|826.9|825.9|827|826|825.3|824.3|73
1700757900000|2023-11-23 16:45:00|827|826|827|826|827.9|826.9|826.6|825.6|105
1700758200000|2023-11-23 16:50:00|826.9|825.9|827.3|826.3|827.3|826.3|826.8|825.8|16
1700758500000|2023-11-23 16:55:00|827.4|826.4|827.9|826.9|828|827|827.3|826.3|32
1700758800000|2023-11-23 17:00:00|828|827|829.3|828.3|829.9|828.9|827.9|826.9|24
1700759100000|2023-11-23 17:05:00|829|828|829|828|829.1|828.1|828.5|827.5|54
1700759400000|2023-11-23 17:10:00|829.1|828.1|828.3|827.3|829.1|828.1|828.3|827.3|19
1700759700000|2023-11-23 17:15:00|828.4|827.4|828.6|827.6|829|828|828.3|827.3|32
1700760000000|2023-11-23 17:20:00|829|828|829|828|829.6|828.6|828.8|827.8|24
1700760300000|2023-11-23 17:25:00|829.4|828.4|828.9|827.9|829.4|828.4|828.8|827.8|26
1700760600000|2023-11-23 17:30:00|829.3|828.3|827.9|826.9|829.3|828.3|827.5|826.5|95
1700760900000|2023-11-23 17:35:00|827.6|826.6|827.5|826.5|827.9|826.9|827.3|826.3|13
1700761200000|2023-11-23 17:40:00|827.3|826.3|827|826|827.4|826.4|826.5|825.5|30
1700761500000|2023-11-23 17:45:00|826.8|825.8|827.3|826.3|827.3|826.3|825.8|824.8|30
1700761800000|2023-11-23 17:50:00|827|826|826|825|827|826|825.4|824.4|8
1700762100000|2023-11-23 17:55:00|825.9|824.9|827.1|826.1|827.4|826.4|825.3|824.3|46
1700762400000|2023-11-23 18:00:00|827|826|826.4|825.4|827|826|826.1|825.1|8
1700762700000|2023-11-23 18:05:00|826.3|825.3|825.8|824.8|826.8|825.8|825.8|824.8|2
1700763000000|2023-11-23 18:10:00|825.9|824.9|825.3|824.3|825.9|824.9|825.3|824.3|0
1700763300000|2023-11-23 18:15:00|825.1|824.1|825.4|824.4|825.8|824.8|824.8|823.8|13
1700763600000|2023-11-23 18:20:00|825.3|824.3|825.8|824.8|825.8|824.8|825.3|824.3|15
1700763900000|2023-11-23 18:25:00|825.5|824.5|825.4|824.4|826|825|825.1|824.1|7
1700791200000|2023-11-24 02:00:00|828.6|827.6|828|827|828.6|827.6|828|827|25
1700791500000|2023-11-24 02:05:00|828.1|827.1|827.5|826.5|828.3|827.3|827.5|826.5|0
1700791800000|2023-11-24 02:10:00|827.6|826.6|828.5|827.5|828.5|827.5|827.6|826.6|0
1700792100000|2023-11-24 02:15:00|828.4|827.4|828.5|827.5|828.5|827.5|828.3|827.3|0
1700792400000|2023-11-24 02:20:00|828.4|827.4|828.3|827.3|828.4|827.4|828.1|827.1|1
1700792700000|2023-11-24 02:25:00|828.1|827.1|828.4|827.4|828.4|827.4|828|827|0
1700793000000|2023-11-24 02:30:00|828.3|827.3|828|827|828.4|827.4|828|827|2
1700793300000|2023-11-24 02:35:00|827.8|826.8|828.3|827.3|828.3|827.3|827.4|826.4|10
1700793600000|2023-11-24 02:40:00|828.1|827.1|827.3|826.3|828.3|827.3|827.3|826.3|0
1700793900000|2023-11-24 02:45:00|827.1|826.1|827.1|826.1|827.5|826.5|827|826|0
1700794200000|2023-11-24 02:50:00|827.3|826.3|827.4|826.4|827.5|826.5|827.1|826.1|0
1700794500000|2023-11-24 02:55:00|827.3|826.3|827|826|827.5|826.5|827|826|0
1700794800000|2023-11-24 03:00:00|826.8|825.8|826.5|825.5|826.8|825.8|826.3|825.3|0
1700795100000|2023-11-24 03:05:00|826.6|825.6|826.8|825.8|826.9|825.9|826.5|825.5|0
1700795400000|2023-11-24 03:10:00|826.6|825.6|826.9|825.9|826.9|825.9|826.6|825.6|0
1700795700000|2023-11-24 03:15:00|826.8|825.8|826.4|825.4|826.9|825.9|826.3|825.3|0
1700796000000|2023-11-24 03:20:00|826.5|825.5|826.4|825.4|826.5|825.5|826.4|825.4|0
1700796300000|2023-11-24 03:25:00|826.5|825.5|826.8|825.8|826.8|825.8|826.4|825.4|0
1700796600000|2023-11-24 03:30:00|827|826|826.6|825.6|827|826|826.5|825.5|0
1700796900000|2023-11-24 03:35:00|826.5|825.5|826.8|825.8|826.8|825.8|826.5|825.5|0
1700797200000|2023-11-24 03:40:00|826.6|825.6|826.3|825.3|826.8|825.8|826.3|825.3|0
1700797500000|2023-11-24 03:45:00|826.4|825.4|826.5|825.5|826.5|825.5|826.4|825.4|0
1700797800000|2023-11-24 03:50:00|826.4|825.4|826|825|826.4|825.4|825.8|824.8|2
1700798100000|2023-11-24 03:55:00|825.9|824.9|825.8|824.8|825.9|824.9|825.8|824.8|0
1700798400000|2023-11-24 04:00:00|825.9|824.9|825.9|824.9|825.9|824.9|825.9|824.9|0
1700798700000|2023-11-24 04:05:00|825.8|824.8|825.9|824.9|826|825|825.8|824.8|0
1700799000000|2023-11-24 04:10:00|825.8|824.8|825.9|824.9|826|825|825.8|824.8|0
1700799300000|2023-11-24 04:15:00|825.8|824.8|826.1|825.1|826.1|825.1|825.8|824.8|0
1700799600000|2023-11-24 04:20:00|826|825|826.1|825.1|826.1|825.1|826|825|0
1700799900000|2023-11-24 04:25:00|826.3|825.3|826|825|826.3|825.3|825.9|824.9|67
1700800200000|2023-11-24 04:30:00|825.9|824.9|825.3|824.3|826|825|825.3|824.3|4
1700800500000|2023-11-24 04:35:00|825.5|824.5|825.5|824.5|825.8|824.8|825.3|824.3|5
1700800800000|2023-11-24 04:40:00|825.3|824.3|825.5|824.5|825.6|824.6|825.3|824.3|0
1700801100000|2023-11-24 04:45:00|825.4|824.4|825.5|824.5|825.8|824.8|825.4|824.4|0
1700801400000|2023-11-24 04:50:00|825.8|824.8|825.5|824.5|825.8|824.8|825.5|824.5|0
1700801700000|2023-11-24 04:55:00|825.8|824.8|825.9|824.9|825.9|824.9|825.5|824.5|0
1700802000000|2023-11-24 05:00:00|825.8|824.8|825.3|824.3|825.8|824.8|825.3|824.3|0
1700802300000|2023-11-24 05:05:00|825.4|824.4|825.5|824.5|825.5|824.5|825.3|824.3|0
1700802600000|2023-11-24 05:10:00|825.6|824.6|825.4|824.4|825.6|824.6|825.3|824.3|0
1700802900000|2023-11-24 05:15:00|825.3|824.3|825.1|824.1|825.4|824.4|825|824|6
1700803200000|2023-11-24 05:20:00|825.3|824.3|825.3|824.3|825.3|824.3|825|824|0
1700803500000|2023-11-24 05:25:00|825.4|824.4|825.3|824.3|825.4|824.4|825.1|824.1|9
1700803800000|2023-11-24 05:30:00|825.4|824.4|826|825|826.5|825.5|825.4|824.4|12
1700804100000|2023-11-24 05:35:00|825.9|824.9|826.3|825.3|826.5|825.5|825.8|824.8|0
1700804400000|2023-11-24 05:40:00|826.4|825.4|826.4|825.4|826.4|825.4|826|825|3
1700804700000|2023-11-24 05:45:00|826.3|825.3|826.5|825.5|826.6|825.6|826.1|825.1|0
1700805000000|2023-11-24 05:50:00|826.6|825.6|826.3|825.3|826.6|825.6|826.3|825.3|1
1700805300000|2023-11-24 05:55:00|826.4|825.4|826.5|825.5|826.5|825.5|826.3|825.3|0
1700805600000|2023-11-24 06:00:00|826.4|825.4|825.5|824.5|826.5|825.5|825.3|824.3|1
1700805900000|2023-11-24 06:05:00|825.6|824.6|826|825|826.3|825.3|825.5|824.5|0
1700806200000|2023-11-24 06:10:00|825.9|824.9|825.9|824.9|826.1|825.1|825.8|824.8|0
1700806500000|2023-11-24 06:15:00|826|825|825.6|824.6|826|825|825.5|824.5|0
1700806800000|2023-11-24 06:20:00|825.5|824.5|825.6|824.6|825.8|824.8|825.5|824.5|0
1700807100000|2023-11-24 06:25:00|825.8|824.8|824.8|823.8|825.8|824.8|824.4|823.4|7
1700807400000|2023-11-24 06:30:00|824.9|823.9|824.5|823.5|825|824|824.5|823.5|7
1700807700000|2023-11-24 06:35:00|824.6|823.6|824.6|823.6|824.8|823.8|824.1|823.1|12
1700808000000|2023-11-24 06:40:00|824.8|823.8|825.3|824.3|825.3|824.3|824.5|823.5|13
1700808300000|2023-11-24 06:45:00|825|824|826|825|826|825|825|824|16
1700808600000|2023-11-24 06:50:00|825.9|824.9|825.9|824.9|826.3|825.3|825.9|824.9|3
1700808900000|2023-11-24 06:55:00|825.5|824.5|825.4|824.4|825.6|824.6|825.3|824.3|18
1700809200000|2023-11-24 07:00:00|825.3|824.3|825.5|824.5|825.5|824.5|825.1|824.1|24
1700809500000|2023-11-24 07:05:00|825.4|824.4|824.4|823.4|825.4|824.4|824.4|823.4|34
1700809800000|2023-11-24 07:10:00|824.5|823.5|824.6|823.6|825.4|824.4|824.4|823.4|78
1700810100000|2023-11-24 07:15:00|824.8|823.8|825.4|824.4|825.4|824.4|824.6|823.6|127
1700810400000|2023-11-24 07:20:00|825.8|824.8|825.8|824.8|826.4|825.4|825.6|824.6|32
1700810700000|2023-11-24 07:25:00|825.9|824.9|826.3|825.3|826.8|825.8|825.8|824.8|43
1700811000000|2023-11-24 07:30:00|826|825|826.9|825.9|827.1|826.1|826|825|60
1700811300000|2023-11-24 07:35:00|827|826|827.4|826.4|827.6|826.6|826.6|825.6|37
1700811600000|2023-11-24 07:40:00|827.5|826.5|827.1|826.1|827.8|826.8|826.8|825.8|56
1700811900000|2023-11-24 07:45:00|827.3|826.3|827.3|826.3|827.6|826.6|827|826|12
1700812200000|2023-11-24 07:50:00|827.1|826.1|827.3|826.3|827.6|826.6|826.8|825.8|67
1700812500000|2023-11-24 07:55:00|827.1|826.1|827.9|826.9|827.9|826.9|827|826|14
1700812800000|2023-11-24 08:00:00|827.6|826.6|828.8|827.8|829.1|828.1|827.5|826.5|68
1700813100000|2023-11-24 08:05:00|828.9|827.9|827.8|826.8|829.1|828.1|827.3|826.3|161
1700813400000|2023-11-24 08:10:00|827.9|826.9|827.9|826.9|828.5|827.5|827.8|826.8|40
1700813700000|2023-11-24 08:15:00|827.6|826.6|827.3|826.3|827.8|826.8|826.9|825.9|216
1700814000000|2023-11-24 08:20:00|827.5|826.5|827.5|826.5|828|827|826.9|825.9|251
1700814300000|2023-11-24 08:25:00|827.6|826.6|825.3|824.3|828|827|824.9|823.9|265
1700814600000|2023-11-24 08:30:00|825.4|824.4|825|824|826|825|824.5|823.5|578
1700814900000|2023-11-24 08:35:00|825.1|824.1|824.6|823.6|825.4|824.4|824.6|823.6|531
1700815200000|2023-11-24 08:40:00|824.8|823.8|824.9|823.9|825|824|823.1|822.1|925
1700815500000|2023-11-24 08:45:00|824.8|823.8|824.1|823.1|825.1|824.1|824.1|823.1|137
1700815800000|2023-11-24 08:50:00|823.8|822.8|825.4|824.4|826.1|825.1|823.5|822.5|298
1700816100000|2023-11-24 08:55:00|825.5|824.5|825.1|824.1|825.8|824.8|824.9|823.9|183
1700816400000|2023-11-24 09:00:00|825.3|824.3|824.5|823.5|826|825|824.5|823.5|30
1700816700000|2023-11-24 09:05:00|824.4|823.4|823.5|822.5|824.8|823.8|823.4|822.4|99
1700817000000|2023-11-24 09:10:00|823.4|822.4|824.9|823.9|824.9|823.9|823.4|822.4|102
1700817300000|2023-11-24 09:15:00|824.8|823.8|825.6|824.6|825.9|824.9|824.6|823.6|59
1700817600000|2023-11-24 09:20:00|825.9|824.9|826|825|826.6|825.6|825.5|824.5|30
1700817900000|2023-11-24 09:25:00|825.9|824.9|827|826|828.1|827.1|825.9|824.9|141
1700818200000|2023-11-24 09:30:00|827.3|826.3|827.3|826.3|828.1|827.1|827|826|60
1700818500000|2023-11-24 09:35:00|827.4|826.4|828|827|828.3|827.3|827.3|826.3|65
1700818800000|2023-11-24 09:40:00|828.1|827.1|827.6|826.6|828.4|827.4|827.6|826.6|482
1700819100000|2023-11-24 09:45:00|827.5|826.5|826.9|825.9|828.1|827.1|826.6|825.6|138
1700819400000|2023-11-24 09:50:00|826.8|825.8|826.9|825.9|827.9|826.9|826.6|825.6|322
1700819700000|2023-11-24 09:55:00|826.8|825.8|826.1|825.1|827.1|826.1|826|825|191
1700820000000|2023-11-24 10:00:00|826.3|825.3|827.4|826.4|827.5|826.5|826.3|825.3|22
1700820300000|2023-11-24 10:05:00|827.6|826.6|828.5|827.5|828.6|827.6|827.6|826.6|79
1700820600000|2023-11-24 10:10:00|828.4|827.4|828.6|827.6|828.9|827.9|828.4|827.4|50
1700820900000|2023-11-24 10:15:00|828.8|827.8|828.1|827.1|829.1|828.1|828.1|827.1|113
1700821200000|2023-11-24 10:20:00|828.3|827.3|827.6|826.6|828.4|827.4|827.3|826.3|231
1700821500000|2023-11-24 10:25:00|827.5|826.5|826.6|825.6|827.8|826.8|826.3|825.3|86
1700821800000|2023-11-24 10:30:00|826.5|825.5|825.8|824.8|826.6|825.6|825.6|824.6|261
1700822100000|2023-11-24 10:35:00|825.6|824.6|825.3|824.3|826.1|825.1|824.9|823.9|84
1700822400000|2023-11-24 10:40:00|825.1|824.1|825.1|824.1|825.6|824.6|824.9|823.9|86
1700822700000|2023-11-24 10:45:00|825.3|824.3|823.5|822.5|825.4|824.4|823.4|822.4|883
1700823000000|2023-11-24 10:50:00|823.4|822.4|823.4|822.4|824|823|823.1|822.1|220
1700823300000|2023-11-24 10:55:00|823.5|822.5|824.4|823.4|824.6|823.6|823.5|822.5|112
1700823600000|2023-11-24 11:00:00|824.5|823.5|823.3|822.3|824.5|823.5|823.3|822.3|264
1700823900000|2023-11-24 11:05:00|823.4|822.4|824|823|824.3|823.3|823.3|822.3|67
1700824200000|2023-11-24 11:10:00|824.1|823.1|825.3|824.3|825.4|824.4|824|823|21
1700824500000|2023-11-24 11:15:00|825|824|825.5|824.5|826.4|825.4|825|824|27
1700824800000|2023-11-24 11:20:00|825.6|824.6|825.8|824.8|826.1|825.1|825.5|824.5|14
1700825100000|2023-11-24 11:25:00|825.9|824.9|826.1|825.1|826.4|825.4|825.8|824.8|26
1700825400000|2023-11-24 11:30:00|826|825|825.9|824.9|826.1|825.1|825.9|824.9|29
1700825700000|2023-11-24 11:35:00|826.1|825.1|825.9|824.9|826.4|825.4|825.9|824.9|27
1700826000000|2023-11-24 11:40:00|826|825|825.9|824.9|826.4|825.4|825.5|824.5|107
1700826300000|2023-11-24 11:45:00|826|825|826.3|825.3|826.6|825.6|826|825|39
1700826600000|2023-11-24 11:50:00|826.1|825.1|825.6|824.6|826.4|825.4|825.4|824.4|29
1700826900000|2023-11-24 11:55:00|825.5|824.5|825.5|824.5|825.9|824.9|825.4|824.4|12
1700827200000|2023-11-24 12:00:00|825.6|824.6|825.5|824.5|826|825|825.4|824.4|54
1700827500000|2023-11-24 12:05:00|825.3|824.3|824.1|823.1|825.6|824.6|824.1|823.1|52
1700827800000|2023-11-24 12:10:00|824.3|823.3|824.1|823.1|824.9|823.9|824.1|823.1|59
1700828100000|2023-11-24 12:15:00|824.4|823.4|824.4|823.4|824.5|823.5|824.3|823.3|17
1700828400000|2023-11-24 12:20:00|824.5|823.5|824.4|823.4|824.6|823.6|824.1|823.1|80
1700828700000|2023-11-24 12:25:00|824.3|823.3|824.5|823.5|825|824|824.3|823.3|9
1700829000000|2023-11-24 12:30:00|824.9|823.9|825.6|824.6|825.6|824.6|824.6|823.6|107
1700829300000|2023-11-24 12:35:00|825.8|824.8|825.3|824.3|825.8|824.8|825.1|824.1|334
1700829600000|2023-11-24 12:40:00|825.4|824.4|824.8|823.8|825.6|824.6|824.8|823.8|21
1700829900000|2023-11-24 12:45:00|824.9|823.9|825.3|824.3|825.4|824.4|824.8|823.8|90
1700830200000|2023-11-24 12:50:00|825.4|824.4|824.8|823.8|825.4|824.4|824.6|823.6|506
1700830500000|2023-11-24 12:55:00|824.9|823.9|824.9|823.9|825|824|824.6|823.6|28
1700830800000|2023-11-24 13:00:00|824.8|823.8|823.4|822.4|824.9|823.9|823.4|822.4|63
1700831100000|2023-11-24 13:05:00|822.9|821.9|822.8|821.8|823.6|822.6|822.6|821.6|393
1700831400000|2023-11-24 13:10:00|822.9|821.9|823.3|822.3|823.6|822.6|822.8|821.8|53
1700831700000|2023-11-24 13:15:00|823.1|822.1|823.3|822.3|823.5|822.5|822.6|821.6|892
1700832000000|2023-11-24 13:20:00|823.4|822.4|823.6|822.6|823.9|822.9|822.9|821.9|203
1700832300000|2023-11-24 13:25:00|823.5|822.5|823.8|822.8|824.1|823.1|823|822|38
1700832600000|2023-11-24 13:30:00|823.9|822.9|821.5|820.5|824|823|821.4|820.4|90
1700832900000|2023-11-24 13:35:00|821.6|820.6|822.5|821.5|823.5|822.5|821.5|820.5|155
1700833200000|2023-11-24 13:40:00|822.4|821.4|821.1|820.1|822.5|821.5|820.6|819.6|388
1700833500000|2023-11-24 13:45:00|821.3|820.3|820.9|819.9|821.4|820.4|819.9|818.9|231
1700833800000|2023-11-24 13:50:00|821|820|821.6|820.6|822|821|820.6|819.6|126
1700834100000|2023-11-24 13:55:00|821.5|820.5|822|821|822|821|821.4|820.4|64
1700834400000|2023-11-24 14:00:00|822.1|821.1|824.6|823.6|825.6|824.6|822|821|153
1700834700000|2023-11-24 14:05:00|824.5|823.5|826.4|825.4|826.4|825.4|823.8|822.8|1124
1700835000000|2023-11-24 14:10:00|826.1|825.1|827.5|826.5|827.8|826.8|826.1|825.1|239
1700835300000|2023-11-24 14:15:00|827.4|826.4|828.1|827.1|828.4|827.4|827.3|826.3|651
1700835600000|2023-11-24 14:20:00|828.3|827.3|832.9|831.9|832.9|831.9|828.1|827.1|511
1700835900000|2023-11-24 14:25:00|832.4|831.4|830.3|829.3|832.4|831.4|829.1|828.1|117
1700836200000|2023-11-24 14:30:00|830.1|829.1|830.8|829.8|831.4|830.4|829.9|828.9|220
1700836500000|2023-11-24 14:35:00|831|830|830.1|829.1|831.1|830.1|829|828|61
1700836800000|2023-11-24 14:40:00|830|829|833.9|832.9|834|833|829.1|828.1|238
1700837100000|2023-11-24 14:45:00|834|833|834.1|833.1|835.4|834.4|833|832|249
1700837400000|2023-11-24 14:50:00|834.3|833.3|834.6|833.6|835.4|834.4|834.1|833.1|469
1700837700000|2023-11-24 14:55:00|834.8|833.8|834.5|833.5|834.9|833.9|833.6|832.6|136
1700838000000|2023-11-24 15:00:00|834.4|833.4|833|832|834.4|833.4|831.9|830.9|206
1700838300000|2023-11-24 15:05:00|833.1|832.1|831.5|830.5|833.6|832.6|831|830|245
1700838600000|2023-11-24 15:10:00|831.3|830.3|832.1|831.1|832.4|831.4|831|830|137
1700838900000|2023-11-24 15:15:00|832.3|831.3|830.3|829.3|832.3|831.3|829.6|828.6|115
1700839200000|2023-11-24 15:20:00|830.4|829.4|831|830|831|830|829.4|828.4|26
1700839500000|2023-11-24 15:25:00|831.3|830.3|831.1|830.1|831.8|830.8|830.6|829.6|20
1700839800000|2023-11-24 15:30:00|831|830|832.4|831.4|833.6|832.6|830.5|829.5|127
1700840100000|2023-11-24 15:35:00|832.3|831.3|833.6|832.6|833.8|832.8|832|831|44
1700840400000|2023-11-24 15:40:00|833.9|832.9|835.4|834.4|835.4|834.4|833.6|832.6|94
1700840700000|2023-11-24 15:45:00|835.3|834.3|834.3|833.3|835.3|834.3|833.1|832.1|122
1700841000000|2023-11-24 15:50:00|834.4|833.4|834|833|834.8|833.8|833.6|832.6|166
1700841300000|2023-11-24 15:55:00|833.9|832.9|835.4|834.4|835.6|834.6|833.6|832.6|331
1700841600000|2023-11-24 16:00:00|835.1|834.1|832.9|831.9|835.4|834.4|832.1|831.1|417
1700841900000|2023-11-24 16:05:00|833|832|829.9|828.9|833.3|832.3|829.3|828.3|277
1700842200000|2023-11-24 16:10:00|829.6|828.6|829.9|828.9|831.4|830.4|829.4|828.4|213
1700842500000|2023-11-24 16:15:00|830|829|829.8|828.8|831.4|830.4|829.5|828.5|207
1700842800000|2023-11-24 16:20:00|829.6|828.6|831.3|830.3|831.4|830.4|829.1|828.1|173
1700843100000|2023-11-24 16:25:00|831.4|830.4|834.4|833.4|834.9|833.9|830.5|829.5|909
1700843400000|2023-11-24 16:30:00|834.1|833.1|831.8|830.8|834.6|833.6|831.4|830.4|689
1700843700000|2023-11-24 16:35:00|831.6|830.6|829.4|828.4|831.8|830.8|828.6|827.6|125
1700844000000|2023-11-24 16:40:00|829.5|828.5|828.6|827.6|830.3|829.3|828.5|827.5|19
1700844300000|2023-11-24 16:45:00|828.8|827.8|828.6|827.6|829.3|828.3|827.9|826.9|110
1700844600000|2023-11-24 16:50:00|828.5|827.5|826.1|825.1|828.5|827.5|825.8|824.8|272
1700844900000|2023-11-24 16:55:00|826|825|824.5|823.5|826|825|824.1|823.1|1417
1700845200000|2023-11-24 17:00:00|824.6|823.6|825.6|824.6|826.3|825.3|823.8|822.8|89
1700845500000|2023-11-24 17:05:00|825.5|824.5|825.3|824.3|825.9|824.9|824.8|823.8|87
1700845800000|2023-11-24 17:10:00|825.4|824.4|828.3|827.3|828.6|827.6|825.4|824.4|142
1700846100000|2023-11-24 17:15:00|828.1|827.1|826.8|825.8|828.4|827.4|826.1|825.1|431
1700846400000|2023-11-24 17:20:00|826.9|825.9|827.5|826.5|827.6|826.6|826.1|825.1|104
1700846700000|2023-11-24 17:25:00|827.4|826.4|826.9|825.9|827.8|826.8|826.6|825.6|101
1700847000000|2023-11-24 17:30:00|827|826|826|825|827.3|826.3|825.9|824.9|78
1700847300000|2023-11-24 17:35:00|825.8|824.8|824.9|823.9|826.1|825.1|824.9|823.9|82
1700847600000|2023-11-24 17:40:00|825|824|823.6|822.6|825|824|823.3|822.3|90
1700847900000|2023-11-24 17:45:00|823.8|822.8|824.3|823.3|825.6|824.6|823.4|822.4|121
1700848200000|2023-11-24 17:50:00|824.5|823.5|824.9|823.9|825.8|824.8|823.9|822.9|24
1700848500000|2023-11-24 17:55:00|824.8|823.8|822.6|821.6|825|824|822.6|821.6|60
1700848800000|2023-11-24 18:00:00|822.5|821.5|822|821|823.4|822.4|821.9|820.9|31
1700849100000|2023-11-24 18:05:00|821.9|820.9|821.8|820.8|822.5|821.5|821.6|820.6|15
1700849400000|2023-11-24 18:10:00|821.6|820.6|821.8|820.8|822.6|821.6|820.6|819.6|92
1700849700000|2023-11-24 18:15:00|821.9|820.9|822.4|821.4|823.1|822.1|821.3|820.3|9
1700850000000|2023-11-24 18:20:00|822.5|821.5|820.6|819.6|823|822|820.6|819.6|68
1700850300000|2023-11-24 18:25:00|821|820|819.1|818.1|821.8|820.8|819|818|425
1700850600000|2023-11-24 18:30:00|819.3|818.3|816.9|815.9|819.5|818.5|816.5|815.5|127
1700850900000|2023-11-24 18:35:00|816.8|815.8|815.5|814.5|816.9|815.9|815|814|49
1700851200000|2023-11-24 18:40:00|815.4|814.4|815.6|814.6|816|815|815.1|814.1|46
1700851500000|2023-11-24 18:45:00|815.8|814.8|816|815|817.6|816.1|815.6|814.6|26
1700851800000|2023-11-24 18:50:00|816.1|815.1|815.4|814.4|816.6|815.6|814.5|813.5|9
1700852100000|2023-11-24 18:55:00|815.3|814.3|815.6|814.6|815.6|814.6|815|814|6
1701050400000|2023-11-27 02:00:00|812.5|811.5|812.5|811.5|813|812|812.3|811.3|4
1701050700000|2023-11-27 02:05:00|812.3|811.3|812.3|811.3|812.4|811.4|811.6|810.6|5
1701051000000|2023-11-27 02:10:00|812.5|811.5|811.5|810.5|812.8|811.8|811.4|810.4|4
1701051300000|2023-11-27 02:15:00|811.8|810.8|811.3|810.3|811.8|810.8|811.3|810.3|15
1701051600000|2023-11-27 02:20:00|811.5|810.5|813|812|813.1|812.1|811.5|810.5|66
1701051900000|2023-11-27 02:25:00|812.9|811.9|812.5|811.5|813.3|812.3|812.5|811.5|12
1701052200000|2023-11-27 02:30:00|812.4|811.4|812.3|811.3|812.4|811.4|811.8|810.8|2
1701052500000|2023-11-27 02:35:00|812.4|811.4|811.4|810.4|812.5|811.5|811.3|810.3|1
1701052800000|2023-11-27 02:40:00|811.3|810.3|811.6|810.6|811.8|810.8|811.1|810.1|0
1701053100000|2023-11-27 02:45:00|811.5|810.5|811.1|810.1|811.6|810.6|811.1|810.1|0
1701053400000|2023-11-27 02:50:00|811.3|810.3|811.4|810.4|811.6|810.6|811.1|810.1|0
1701053700000|2023-11-27 02:55:00|811.3|810.3|811.1|810.1|811.6|810.6|811.1|810.1|1
1701054000000|2023-11-27 03:00:00|811.3|810.3|810.9|809.9|811.4|810.4|810.6|809.6|7
1701054300000|2023-11-27 03:05:00|810.8|809.8|809.4|808.4|810.9|809.9|808.8|807.8|27
1701054600000|2023-11-27 03:10:00|809.3|808.3|810|809|810.1|809.1|809.3|808.3|5
1701054900000|2023-11-27 03:15:00|810.1|809.1|810.1|809.1|810.1|809.1|810.1|809.1|15
1701055200000|2023-11-27 03:20:00|810|809|810|809|810.1|809.1|810|809|27
1701055500000|2023-11-27 03:25:00|809.9|808.9|810.1|809.1|810.1|809.1|809.5|808.5|2
1701055800000|2023-11-27 03:30:00|809.8|808.8|810|809|810.1|809.1|809.8|808.8|77
1701056100000|2023-11-27 03:35:00|809.9|808.9|809.8|808.8|809.9|808.9|809.5|808.5|0
1701056400000|2023-11-27 03:40:00|809.6|808.6|810|809|810|809|809.6|808.6|1
1701056700000|2023-11-27 03:45:00|809.8|808.8|810|809|810|809|809.8|808.8|3
1701057000000|2023-11-27 03:50:00|809.9|808.9|810|809|810|809|809.9|808.9|0
1701057600000|2023-11-27 04:00:00|809.8|808.8|809.8|808.8|810|809|809.8|808.8|0
1701057900000|2023-11-27 04:05:00|809.5|808.5|809.3|808.3|809.5|808.5|809.3|808.3|0
1701058200000|2023-11-27 04:10:00|809.5|808.5|809.1|808.1|809.5|808.5|809|808|0
1701058500000|2023-11-27 04:15:00|809|808|808.3|807.3|809.3|808.3|807.6|806.6|48
1701058800000|2023-11-27 04:20:00|808|807|807.9|806.9|808|807|807.8|806.8|5
1701059100000|2023-11-27 04:25:00|808|807|808|807|808|807|807.9|806.9|0
1701059400000|2023-11-27 04:30:00|807.9|806.9|807.8|806.8|808|807|807.6|806.6|15
1701059700000|2023-11-27 04:35:00|807.5|806.5|807.9|806.9|807.9|806.9|807.5|806.5|9
1701060000000|2023-11-27 04:40:00|807.8|806.8|807.8|806.8|807.8|806.8|807.8|806.8|0
1701060300000|2023-11-27 04:45:00|807.9|806.9|807.8|806.8|808|807|807.8|806.8|0
1701060600000|2023-11-27 04:50:00|807.9|806.9|808|807|808|807|807.8|806.8|0
1701060900000|2023-11-27 04:55:00|808.3|807.3|807.8|806.8|808.6|807.6|807.8|806.8|2
1701061200000|2023-11-27 05:00:00|807.6|806.6|807.8|806.8|807.8|806.8|807.5|806.5|23
1701061500000|2023-11-27 05:05:00|807.9|806.9|807.8|806.8|807.9|806.9|807.8|806.8|0
1701061800000|2023-11-27 05:10:00|807.9|806.9|807.9|806.9|808.1|807.1|807.8|806.8|1
1701062100000|2023-11-27 05:15:00|808|807|808|807|808|807|807.8|806.8|0
1701062400000|2023-11-27 05:20:00|807.9|806.9|807.8|806.8|808|807|807.6|806.6|5
1701062700000|2023-11-27 05:25:00|807.6|806.6|808.3|807.3|808.4|807.4|807.1|806.1|26
1701063000000|2023-11-27 05:30:00|808.1|807.1|809.9|808.9|809.9|808.9|808|807|4
1701063300000|2023-11-27 05:35:00|809.8|808.8|809.8|808.8|809.9|808.9|809.3|808.3|1
1701063600000|2023-11-27 05:40:00|809.9|808.9|810.1|809.1|810.1|809.1|809.9|808.9|8
1701063900000|2023-11-27 05:45:00|809.5|808.5|810|809|810.1|809.1|809.5|808.5|6
1701064200000|2023-11-27 05:50:00|809.9|808.9|810|809|810.1|809.1|809.9|808.9|27
1701064500000|2023-11-27 05:55:00|809.9|808.9|810|809|810|809|809.9|808.9|2
1701064800000|2023-11-27 06:00:00|809.9|808.9|810.5|809.5|810.6|809.6|809.6|808.6|78
1701065100000|2023-11-27 06:05:00|810.4|809.4|810.8|809.8|810.8|809.8|810|809|6
1701065400000|2023-11-27 06:10:00|810.6|809.6|810.4|809.4|810.8|809.8|810.3|809.3|2
1701065700000|2023-11-27 06:15:00|810.8|809.8|810.3|809.3|810.8|809.8|810.1|809.1|5
1701066000000|2023-11-27 06:20:00|810.5|809.5|810.4|809.4|810.5|809.5|810.3|809.3|1
1701066300000|2023-11-27 06:25:00|810.5|809.5|810.5|809.5|810.8|809.8|810.4|809.4|0
1701066600000|2023-11-27 06:30:00|810.4|809.4|810.4|809.4|810.9|809.9|809.9|808.9|26
1701066900000|2023-11-27 06:35:00|810.6|809.6|810.5|809.5|810.8|809.8|810.3|809.3|13
1701067200000|2023-11-27 06:40:00|810.6|809.6|811.1|810.1|812|811|810.1|809.1|149
1701067500000|2023-11-27 06:45:00|811|810|811|810|811|810|810.6|809.6|21
1701067800000|2023-11-27 06:50:00|811.1|810.1|811|810|812|811|811|810|122
1701068100000|2023-11-27 06:55:00|811.1|810.1|812.5|811.5|812.5|811.5|811|810|9
1701068400000|2023-11-27 07:00:00|812.6|811.6|813.8|812.8|814.1|813.1|812.1|811.1|94
1701068700000|2023-11-27 07:05:00|813.9|812.9|814.1|813.1|814.5|813.5|813.8|812.8|24
1701069000000|2023-11-27 07:10:00|814.3|813.3|814.6|813.6|815|814|814.3|813.3|43
1701069300000|2023-11-27 07:15:00|815|814|814.4|813.4|815.4|814.4|814.4|813.4|92
1701069600000|2023-11-27 07:20:00|814.3|813.3|815|814|815.1|814.1|814.1|813.1|26
1701069900000|2023-11-27 07:25:00|814.9|813.9|814.5|813.5|815.1|814.1|814.4|813.4|81
1701070200000|2023-11-27 07:30:00|814.4|813.4|814.6|813.6|814.8|813.8|814.4|813.4|104
1701070500000|2023-11-27 07:35:00|814.8|813.8|814.9|813.9|815.5|814.5|814.5|813.5|45
1701070800000|2023-11-27 07:40:00|815|814|814.4|813.4|815|814|814.4|813.4|134
1701071100000|2023-11-27 07:45:00|814.5|813.5|814|813|814.8|813.8|813.5|812.5|97
1701071400000|2023-11-27 07:50:00|813.9|812.9|814.5|813.5|814.6|813.6|813.9|812.9|103
1701071700000|2023-11-27 07:55:00|814.4|813.4|812.9|811.9|814.6|813.6|811.4|810.4|198
1701072000000|2023-11-27 08:00:00|812.8|811.8|812.8|811.8|813.1|812.1|811.9|810.9|223
1701072300000|2023-11-27 08:05:00|812.5|811.5|811.6|810.6|812.6|811.6|811.6|810.6|252
1701072600000|2023-11-27 08:10:00|811.8|810.8|810.8|809.8|811.8|810.8|809.9|808.9|384
1701072900000|2023-11-27 08:15:00|810.9|809.9|809.9|808.9|811.6|810.6|809.9|808.9|396
1701073200000|2023-11-27 08:20:00|809.8|808.8|811.4|810.4|812.3|811.3|809.6|808.6|229
1701073500000|2023-11-27 08:25:00|811.8|810.8|811.9|810.9|812.9|811.9|811.1|810.1|387
1701073800000|2023-11-27 08:30:00|812|811|813.9|812.9|814.4|813.4|812|811|297
1701074100000|2023-11-27 08:35:00|814|813|814.4|813.4|814.4|813.4|813.5|812.5|58
1701074400000|2023-11-27 08:40:00|815|814|815.9|814.9|815.9|814.9|813.9|812.9|214
1701074700000|2023-11-27 08:45:00|815.8|814.8|817.4|816.4|817.5|816.5|815.8|814.8|195
1701075000000|2023-11-27 08:50:00|817.3|816.3|816.5|815.5|817.5|816.5|816.1|815.1|233
1701075300000|2023-11-27 08:55:00|816.4|815.4|816.1|815.1|816.6|815.6|815.9|814.9|51
1701075600000|2023-11-27 09:00:00|816.3|815.3|817.4|816.4|817.5|816.5|815.8|814.8|55
1701075900000|2023-11-27 09:05:00|817.3|816.3|816.8|815.8|818.1|817.1|816.6|815.6|109
1701076200000|2023-11-27 09:10:00|816.9|815.9|817.1|816.1|818.3|817.3|816.8|815.8|37
1701076500000|2023-11-27 09:15:00|817.4|816.4|814|813|817.8|816.8|813.5|812.5|80
1701076800000|2023-11-27 09:20:00|813.9|812.9|814.1|813.1|814.9|813.9|813.9|812.9|80
1701077100000|2023-11-27 09:25:00|814|813|814.8|813.8|815.6|814.6|813.9|812.9|83
1701077400000|2023-11-27 09:30:00|814.9|813.9|814.6|813.6|815.4|814.4|814.3|813.3|74
1701077700000|2023-11-27 09:35:00|814.8|813.8|814|813|815.3|814.3|813.8|812.8|411
1701078000000|2023-11-27 09:40:00|813.9|812.9|814.4|813.4|815.5|814.5|813.9|812.9|9
1701078300000|2023-11-27 09:45:00|814.3|813.3|814.4|813.4|814.6|813.6|812.5|811.5|41
1701078600000|2023-11-27 09:50:00|814.3|813.3|815|814|815.4|814.4|814|813|137
1701078900000|2023-11-27 09:55:00|814.9|813.9|813.5|812.5|815.1|814.1|813.5|812.5|141
1701079200000|2023-11-27 10:00:00|813.6|812.6|812|811|813.6|812.6|811.4|810.4|348
1701079500000|2023-11-27 10:05:00|811.8|810.8|812.4|811.4|812.6|811.6|811.1|810.1|198
1701079800000|2023-11-27 10:10:00|812.3|811.3|812.1|811.1|812.4|811.4|811|810|76
1701080100000|2023-11-27 10:15:00|812|811|812.1|811.1|812.4|811.4|811.4|810.4|125
1701080400000|2023-11-27 10:20:00|811.9|810.9|810.9|809.9|812.6|811.6|810.6|809.6|135
1701080700000|2023-11-27 10:25:00|810.8|809.8|811.1|810.1|811.1|810.1|810.1|809.1|158
1701081000000|2023-11-27 10:30:00|810.9|809.9|811.4|810.4|811.9|810.9|810.6|809.6|105
1701081300000|2023-11-27 10:35:00|811.6|810.6|812.1|811.1|812.4|811.4|811.4|810.4|44
1701081600000|2023-11-27 10:40:00|812.3|811.3|811.9|810.9|812.3|811.3|811.3|810.3|26
1701081900000|2023-11-27 10:45:00|811.8|810.8|811.1|810.1|811.9|810.9|810.9|809.9|33
1701082200000|2023-11-27 10:50:00|810.9|809.9|811|810|811.1|810.1|810.6|809.6|85
1701082500000|2023-11-27 10:55:00|810.9|809.9|812.4|811.4|812.4|811.4|810.9|809.9|136
1701082800000|2023-11-27 11:00:00|812|811|811.9|810.9|812.4|811.4|811.6|810.6|144
1701083100000|2023-11-27 11:05:00|812|811|811.8|810.8|812.8|811.8|811.1|810.1|154
1701083400000|2023-11-27 11:10:00|811.9|810.9|812.3|811.3|812.8|811.8|811.6|810.6|109
1701083700000|2023-11-27 11:15:00|812.4|811.4|813.1|812.1|813.1|812.1|811.1|810.1|289
1701084000000|2023-11-27 11:20:00|812.9|811.9|813.9|812.9|814.4|813.4|812.5|811.5|755
1701084300000|2023-11-27 11:25:00|813.8|812.8|814.6|813.6|815|814|813.4|812.4|256
1701084600000|2023-11-27 11:30:00|815|814|816.5|815.5|816.5|815.5|814.5|813.5|336
1701084900000|2023-11-27 11:35:00|816.4|815.4|817|816|817.3|816.3|816.1|815.1|24
1701085200000|2023-11-27 11:40:00|816.9|815.9|817.3|816.3|817.5|816.5|816.5|815.5|41
1701085500000|2023-11-27 11:45:00|817.4|816.4|817.3|816.3|817.9|816.9|817|816|206
1701085800000|2023-11-27 11:50:00|817.4|816.4|817.8|816.8|817.8|816.8|817.1|816.1|43
1701086100000|2023-11-27 11:55:00|817.6|816.6|818.1|817.1|818.9|817.9|817.6|816.6|114
1701086400000|2023-11-27 12:00:00|818.4|817.4|818.4|817.4|818.6|817.6|817.4|816.4|645
1701086700000|2023-11-27 12:05:00|818.3|817.3|818|817|818.8|817.8|817.3|816.3|147
1701087000000|2023-11-27 12:10:00|818.3|817.3|819.1|818.1|819.4|818.4|817.9|816.9|116
1701087300000|2023-11-27 12:15:00|819.4|818.4|818.4|817.4|819.4|818.4|817.8|816.8|130
1701087600000|2023-11-27 12:20:00|818.3|817.3|817.5|816.5|819.1|818.1|817.3|816.3|216
1701087900000|2023-11-27 12:25:00|817.8|816.8|818|817|818.8|817.8|817.5|816.5|8
1701088200000|2023-11-27 12:30:00|818.1|817.1|818.3|817.3|818.4|817.4|817.4|816.4|12
1701088500000|2023-11-27 12:35:00|818.1|817.1|819.8|818.8|819.9|818.9|818|817|47
1701088800000|2023-11-27 12:40:00|819.6|818.6|818.9|817.9|819.8|818.8|817.9|816.9|50
1701089100000|2023-11-27 12:45:00|818.8|817.8|819.5|818.5|819.6|818.6|818.8|817.8|22
1701089400000|2023-11-27 12:50:00|819.4|818.4|818.9|817.9|819.5|818.5|818.8|817.8|7
1701089700000|2023-11-27 12:55:00|818.8|817.8|819.4|818.4|819.4|818.4|818|817|87
1701090000000|2023-11-27 13:00:00|819.5|818.5|820.1|819.1|821.3|820.3|819.4|818.4|385
1701090300000|2023-11-27 13:05:00|820.3|819.3|820.9|819.9|821.9|820.9|820.3|819.3|229
1701090600000|2023-11-27 13:10:00|821|820|825.3|824.3|825.4|824.4|820.8|819.8|475
1701090900000|2023-11-27 13:15:00|825.4|824.4|823.6|822.6|825.4|824.4|823.6|822.6|285
1701091200000|2023-11-27 13:20:00|823.5|822.5|823.8|822.8|824.5|823.5|822.8|821.8|62
1701091500000|2023-11-27 13:25:00|823.9|822.9|821.6|820.6|824.1|823.1|821.4|820.4|563
1701091800000|2023-11-27 13:30:00|821.5|820.5|821.1|820.1|821.8|820.8|821|820|393
1701092100000|2023-11-27 13:35:00|821.3|820.3|819.5|818.5|821.3|820.3|818.9|817.9|71
1701092400000|2023-11-27 13:40:00|819.8|818.8|819.9|818.9|821.1|820.1|819.6|818.6|204
1701092700000|2023-11-27 13:45:00|819.8|818.8|820.9|819.9|821.1|820.1|819.5|818.5|44
1701093000000|2023-11-27 13:50:00|820.8|819.8|820.3|819.3|821|820|819.5|818.5|161
1701093300000|2023-11-27 13:55:00|820.1|819.1|819.8|818.8|820.9|819.9|819|818|85
1701093600000|2023-11-27 14:00:00|819.9|818.9|824.9|823.9|825.4|824.4|819.9|818.9|310
1701093900000|2023-11-27 14:05:00|824.8|823.8|823.5|822.5|825.3|824.3|822.4|821.4|1003
1701094200000|2023-11-27 14:10:00|823.6|822.6|823.1|822.1|823.8|822.8|822.4|821.4|67
1701094500000|2023-11-27 14:15:00|823.3|822.3|821.6|820.6|823.3|822.3|820.8|819.8|288
1701094800000|2023-11-27 14:20:00|821.8|820.8|822|821|822.3|821.3|821.4|820.4|40
1701095100000|2023-11-27 14:25:00|821.9|820.9|822.3|821.3|822.4|821.4|821.1|820.1|50
1701095400000|2023-11-27 14:30:00|822.1|821.1|820.9|819.9|822.1|821.1|820.6|819.6|336
1701095700000|2023-11-27 14:35:00|821|820|821.3|820.3|822.6|821.6|820.6|819.6|148
1701096000000|2023-11-27 14:40:00|821.1|820.1|819.5|818.5|821.3|820.3|819|818|128
1701096300000|2023-11-27 14:45:00|819.3|818.3|823.3|822.3|823.9|822.9|819.3|818.3|40
1701096600000|2023-11-27 14:50:00|823.4|822.4|823|822|824.4|823.4|822.9|821.9|285
1701096900000|2023-11-27 14:55:00|823.3|822.3|821.8|820.8|824.9|823.9|821.8|820.8|1212
1701097200000|2023-11-27 15:00:00|821.6|820.6|820|819|823.8|822.8|819.9|818.9|292
1701097500000|2023-11-27 15:05:00|819.9|818.9|820.3|819.3|821.1|820.1|819.3|818.3|200
1701097800000|2023-11-27 15:10:00|820.5|819.5|823.1|822.1|823.1|822.1|820.4|819.4|218
1701098100000|2023-11-27 15:15:00|823.3|822.3|824.8|823.8|825.6|824.6|823|822|362
1701098400000|2023-11-27 15:20:00|824.6|823.6|825.1|824.1|826.4|825.4|823.6|822.6|454
1701098700000|2023-11-27 15:25:00|825|824|826.1|825.1|826.3|825.3|824.1|823.1|280
1701099000000|2023-11-27 15:30:00|826|825|824.6|823.6|826.1|825.1|823.9|822.9|370
1701099300000|2023-11-27 15:35:00|824.5|823.5|825.9|824.9|827.9|826.9|823.6|822.6|441
1701099600000|2023-11-27 15:40:00|826|825|824.8|823.8|827.3|826.3|824.5|823.5|264
1701099900000|2023-11-27 15:45:00|824.6|823.6|823.9|822.9|825.5|824.5|822.5|821.5|213
1701100200000|2023-11-27 15:50:00|823.8|822.8|822|821|824|823|821.8|820.8|146
1701100500000|2023-11-27 15:55:00|821.9|820.9|821.9|820.9|822.8|821.8|820.8|819.8|101
1701100800000|2023-11-27 16:00:00|821.8|820.8|823.9|822.9|824.1|823.1|821.4|820.4|203
1701101100000|2023-11-27 16:05:00|824.1|823.1|822.9|821.9|825.8|824.8|822.8|821.8|180
1701101400000|2023-11-27 16:10:00|822.8|821.8|822.1|821.1|823.5|822.5|821.8|820.8|272
1701101700000|2023-11-27 16:15:00|822|821|820.1|819.1|823.5|822.5|819.9|818.9|2023
1701102000000|2023-11-27 16:20:00|820|819|819.9|818.9|820.5|819.5|819.1|818.1|1226
1701102300000|2023-11-27 16:25:00|819.8|818.8|817.8|816.8|819.9|818.9|817|816|1205
1701102600000|2023-11-27 16:30:00|817.6|816.6|815.5|814.5|818|817|815|814|996
1701102900000|2023-11-27 16:35:00|815.4|814.4|815.4|814.4|816.4|815.4|814.5|813.5|330
1701103200000|2023-11-27 16:40:00|815.3|814.3|816.6|815.6|816.6|815.6|814.8|813.8|326
1701103500000|2023-11-27 16:45:00|816.8|815.8|816.4|815.4|817.1|816.1|816|815|530
1701103800000|2023-11-27 16:50:00|816.5|815.5|815.4|814.4|818.3|817.3|815.3|814.3|1006
1701104100000|2023-11-27 16:55:00|815.3|814.3|816.8|815.8|817.5|816.5|815|814|179
1701104400000|2023-11-27 17:00:00|816.6|815.6|817.6|816.6|818.1|817.1|816.6|815.6|634
1701104700000|2023-11-27 17:05:00|817.8|816.8|817.4|816.4|818.8|817.8|817.4|816.4|184
1701105000000|2023-11-27 17:10:00|817.6|816.6|817|816|817.9|816.9|817|816|35
1701105300000|2023-11-27 17:15:00|817.1|816.1|817.4|816.4|818|817|816.3|815.3|193
1701105600000|2023-11-27 17:20:00|817.3|816.3|818|817|818.5|817.5|817.1|816.1|196
1701105900000|2023-11-27 17:25:00|817.9|816.9|817.1|816.1|817.9|816.9|816.1|815.1|387
1701106200000|2023-11-27 17:30:00|817|816|816.6|815.6|817.1|816.1|815.3|814.3|39
1701106500000|2023-11-27 17:35:00|816.8|815.8|816.1|815.1|817.5|816.5|816.1|815.1|97
1701106800000|2023-11-27 17:40:00|816|815|815.6|814.6|816.9|815.9|815.6|814.6|115
1701107100000|2023-11-27 17:45:00|815.5|814.5|812.9|811.9|815.9|814.9|812.9|811.9|89
1701107400000|2023-11-27 17:50:00|812.8|811.8|811.5|810.5|812.9|811.9|811.1|810.1|83
1701107700000|2023-11-27 17:55:00|811.6|810.6|812.4|811.4|812.8|811.8|811.3|810.3|75
1701108000000|2023-11-27 18:00:00|812.6|811.6|813.1|812.1|813.3|812.3|811.5|810.5|58
1701108300000|2023-11-27 18:05:00|813.3|812.3|815.3|814.3|815.4|814.4|813.3|812.3|39
1701108600000|2023-11-27 18:10:00|815.5|814.5|815.4|814.4|816.1|815.1|814.9|813.9|135
1701108900000|2023-11-27 18:15:00|815.5|814.5|816.9|815.9|816.9|815.9|815.5|814.5|427
1701109200000|2023-11-27 18:20:00|816.8|815.8|818.8|817.8|819.4|818.4|816.5|815.5|200
1701109500000|2023-11-27 18:25:00|819|818|817.9|816.9|819.3|818.3|817.5|816.5|31
1701109800000|2023-11-27 18:30:00|818|817|818.9|817.9|819|818|817.6|816.6|75
1701110100000|2023-11-27 18:35:00|819|818|818.9|817.9|819.4|818.4|818.6|817.6|156
1701110400000|2023-11-27 18:40:00|818.6|817.6|817.3|816.3|818.8|817.8|816.9|815.9|90
1701110700000|2023-11-27 18:45:00|817.4|816.4|817.3|816.3|817.6|816.6|816.8|815.8|43
1701111000000|2023-11-27 18:50:00|817.4|816.4|818.4|817.4|818.4|817.4|817.1|816.1|141
1701111300000|2023-11-27 18:55:00|818.3|817.3|817.5|816.5|818.6|817.6|817.4|816.4|157
1701111600000|2023-11-27 19:00:00|817.4|816.4|817.8|816.8|817.9|816.9|816.8|815.8|123
1701111900000|2023-11-27 19:05:00|817.6|816.6|817.6|816.6|818|817|817.1|816.1|74
1701112200000|2023-11-27 19:10:00|817.8|816.8|816.9|815.9|818.4|817.4|816.9|815.9|69
1701112500000|2023-11-27 19:15:00|817.1|816.1|814.5|813.5|817.4|816.4|814.5|813.5|100
1701112800000|2023-11-27 19:20:00|814.6|813.6|815.1|814.1|815.9|814.9|814.1|813.1|176
1701113100000|2023-11-27 19:25:00|815.3|814.3|815.5|814.5|815.6|814.6|814.4|813.4|426
1701113400000|2023-11-27 19:30:00|815.6|814.6|815.8|814.8|816.1|815.1|815.4|814.4|45
1701113700000|2023-11-27 19:35:00|815.9|814.9|816.6|815.6|816.8|815.8|815.8|814.8|15
1701114000000|2023-11-27 19:40:00|816.5|815.5|816.3|815.3|816.6|815.6|815.8|814.8|6
1701114300000|2023-11-27 19:45:00|816.4|815.4|815.9|814.9|816.4|815.4|815.9|814.9|1
1701114600000|2023-11-27 19:50:00|816|815|816.1|815.1|816.3|815.3|816|815|0
1701114900000|2023-11-27 19:55:00|816|815|816.3|815.3|816.4|815.4|816|815|0
1701115200000|2023-11-27 20:00:00|816.4|815.4|816|815|816.4|815.4|816|815|0
1701115500000|2023-11-27 20:05:00|815.8|814.8|815.5|814.5|815.9|814.9|815.5|814.5|9
1701115800000|2023-11-27 20:10:00|815.4|814.4|815.8|814.8|815.8|814.8|815.3|814.3|6
1701116100000|2023-11-27 20:15:00|815.9|814.9|815.8|814.8|816|815|815.8|814.8|2
1701116400000|2023-11-27 20:20:00|815.9|814.9|815.8|814.8|816|815|815.8|814.8|2
1701116700000|2023-11-27 20:25:00|816|815|815.8|814.8|816|815|815.8|814.8|8
1701117000000|2023-11-27 20:30:00|815.9|814.9|816|815|816|815|815.8|814.8|0
1701117300000|2023-11-27 20:35:00|815.8|814.8|815.8|814.8|816|815|815.5|814.5|8
1701117600000|2023-11-27 20:40:00|815.6|814.6|815.4|814.4|815.8|814.8|815.4|814.4|2
1701117900000|2023-11-27 20:45:00|815.5|814.5|815.5|814.5|815.8|814.8|815.3|814.3|1
1701118200000|2023-11-27 20:50:00|815.6|814.6|815.3|814.3|815.9|814.9|815.1|814.1|94
1701118500000|2023-11-27 20:55:00|815.4|814.4|815.1|814.1|815.5|814.5|814.9|813.9|53
1701118800000|2023-11-27 21:00:00|815.3|814.3|815.5|814.5|815.6|814.6|815.1|814.1|0
1701119100000|2023-11-27 21:05:00|815.4|814.4|815.3|814.3|815.5|814.5|814.8|813.8|11
1701119400000|2023-11-27 21:10:00|815.4|814.4|815|814|815.5|814.5|815|814|0
1701119700000|2023-11-27 21:15:00|815.1|814.1|815.3|814.3|815.5|814.5|815|814|7
1701120000000|2023-11-27 21:20:00|815.4|814.4|815.5|814.5|815.5|814.5|815.3|814.3|1
1701120300000|2023-11-27 21:25:00|815.3|814.3|814.8|813.8|815.5|814.5|814.6|813.6|53
1701120600000|2023-11-27 21:30:00|814.9|813.9|814.8|813.8|815.1|814.1|814.8|813.8|2
1701120900000|2023-11-27 21:35:00|814.9|813.9|815.1|814.1|815.3|814.3|814.8|813.8|3
1701121200000|2023-11-27 21:40:00|815|814|815.1|814.1|815.1|814.1|815|814|12
1701121500000|2023-11-27 21:45:00|815|814|815.1|814.1|815.1|814.1|815|814|12
1701121800000|2023-11-27 21:50:00|815.4|814.4|815.5|814.5|815.9|814.9|815.1|814.1|52
1701122100000|2023-11-27 21:55:00|815.6|814.6|816|815|816|815|815.5|814.5|26
1701122400000|2023-11-27 22:00:00|815.9|814.9|816.9|813.9|816.9|814.9|815.8|813.9|0
1701123900000|2023-11-27 22:25:00|815.8|814.8|816.9|813.9|816.9|814.8|815.8|813.9|0
1701125700000|2023-11-27 22:55:00|815.8|814.8|816.9|813.9|816.9|814.8|815.8|813.9|0
1701136800000|2023-11-28 02:00:00|817.4|816.4|817.5|816.5|817.5|816.5|817.3|816.3|0
1701137100000|2023-11-28 02:05:00|817.9|816.9|817.6|816.6|817.9|816.9|817.5|816.5|17
1701137400000|2023-11-28 02:10:00|817.5|816.5|817.5|816.5|817.6|816.6|817.1|816.1|22
1701137700000|2023-11-28 02:15:00|817.4|816.4|817.5|816.5|817.5|816.5|817.4|816.4|1
1701138000000|2023-11-28 02:20:00|817.4|816.4|817.5|816.5|817.6|816.6|817.4|816.4|0
1701138300000|2023-11-28 02:25:00|817.8|816.8|818|817|818|817|817.8|816.8|1
1701138600000|2023-11-28 02:30:00|818.1|817.1|818.3|817.3|818.4|817.4|817.9|816.9|7
1701138900000|2023-11-28 02:35:00|818.4|817.4|818.4|817.4|818.5|817.5|818.4|817.4|1
1701139200000|2023-11-28 02:40:00|818.1|817.1|817.5|816.5|818.3|817.3|817.3|816.3|3
1701139500000|2023-11-28 02:45:00|818.3|817.3|817.6|816.6|818.3|817.3|817.6|816.6|14
1701139800000|2023-11-28 02:50:00|817.9|816.9|816.6|815.6|817.9|816.9|816.5|815.5|4
1701140100000|2023-11-28 02:55:00|816.5|815.5|815.5|814.5|816.6|815.6|815.5|814.5|1
1701140400000|2023-11-28 03:00:00|815.8|814.8|816|815|816|815|815.5|814.5|0
1701140700000|2023-11-28 03:05:00|815.9|814.9|816|815|816|815|815.6|814.6|0
1701141000000|2023-11-28 03:10:00|816.3|815.3|816.8|815.8|816.8|815.8|816.3|815.3|4
1701141300000|2023-11-28 03:15:00|816.6|815.6|816.6|815.6|816.8|815.8|816.6|815.6|0
1701141600000|2023-11-28 03:20:00|816.8|815.8|815.6|814.6|816.8|815.8|815.5|814.5|1
1701141900000|2023-11-28 03:25:00|815.8|814.8|816.3|815.3|816.5|815.5|815.8|814.8|4
1701142200000|2023-11-28 03:30:00|816.1|815.1|816|815|816.3|815.3|816|815|0
1701142800000|2023-11-28 03:40:00|816.3|815.3|816|815|816.3|815.3|816|815|0
1701143100000|2023-11-28 03:45:00|816.3|815.3|816.3|815.3|816.3|815.3|816.1|815.1|0
1701143400000|2023-11-28 03:50:00|816.1|815.1|817.8|816.8|818.5|817.5|816.1|815.1|154
1701143700000|2023-11-28 03:55:00|817.6|816.6|817.6|816.6|817.6|816.6|817.6|816.6|0
1701144000000|2023-11-28 04:00:00|817.3|816.3|817.1|816.1|817.4|816.4|817.1|816.1|2
1701144300000|2023-11-28 04:05:00|817|816|816.9|815.9|817|816|816.9|815.9|1
1701144600000|2023-11-28 04:10:00|817.3|816.3|817|816|817.3|816.3|816.9|815.9|1
1701145200000|2023-11-28 04:20:00|817.1|816.1|817|816|817.3|816.3|817|816|3
1701145500000|2023-11-28 04:25:00|816.9|815.9|816.9|815.9|816.9|815.9|816.9|815.9|0
1701145800000|2023-11-28 04:30:00|817.1|816.1|817.1|816.1|817.3|816.3|817.1|816.1|1
1701146100000|2023-11-28 04:35:00|817.3|816.3|817.5|816.5|817.5|816.5|817.3|816.3|2
1701146400000|2023-11-28 04:40:00|817.4|816.4|817.5|816.5|817.5|816.5|817.4|816.4|0
1701146700000|2023-11-28 04:45:00|817.4|816.4|817.5|816.5|817.5|816.5|817.3|816.3|0
1701147000000|2023-11-28 04:50:00|817.4|816.4|817.3|816.3|817.5|816.5|817.3|816.3|0
1701147300000|2023-11-28 04:55:00|817.4|816.4|817.3|816.3|817.4|816.4|817|816|0
1701147600000|2023-11-28 05:00:00|817|816|816.8|815.8|817.1|816.1|816.3|815.3|4
1701147900000|2023-11-28 05:05:00|816.5|815.5|816.5|815.5|816.5|815.5|816.1|815.1|0
1701148200000|2023-11-28 05:10:00|816.4|815.4|816.5|815.5|816.5|815.5|816.3|815.3|0
1701148500000|2023-11-28 05:15:00|816.4|815.4|816.3|815.3|816.5|815.5|816.3|815.3|0
1701148800000|2023-11-28 05:20:00|816.1|815.1|816.3|815.3|816.5|815.5|816|815|1
1701149100000|2023-11-28 05:25:00|816.8|815.8|816.8|815.8|817|816|816.8|815.8|7
1701149400000|2023-11-28 05:30:00|816.6|815.6|816.3|815.3|816.6|815.6|815.5|814.5|6
1701149700000|2023-11-28 05:35:00|816.4|815.4|817.3|816.3|817.3|816.3|816.3|815.3|6
1701150000000|2023-11-28 05:40:00|817.4|816.4|817.5|816.5|817.8|816.8|817|816|17
1701150300000|2023-11-28 05:45:00|817.3|816.3|817.5|816.5|817.5|816.5|817|816|3
1701150600000|2023-11-28 05:50:00|817.8|816.8|817.5|816.5|817.8|816.8|817|816|4
1701150900000|2023-11-28 05:55:00|817.4|816.4|817.3|816.3|817.5|816.5|817.3|816.3|1
1701151200000|2023-11-28 06:00:00|817.4|816.4|816.3|815.3|817.4|816.4|816.1|815.1|2
1701151500000|2023-11-28 06:05:00|816.4|815.4|816.4|815.4|816.6|815.6|816|815|1
1701151800000|2023-11-28 06:10:00|816.3|815.3|817.5|816.5|817.6|816.6|816.3|815.3|9
1701152100000|2023-11-28 06:15:00|817.4|816.4|817.8|816.8|818|817|817|816|0
1701152400000|2023-11-28 06:20:00|817.6|816.6|818.6|817.6|818.8|817.8|817.5|816.5|5
1701152700000|2023-11-28 06:25:00|818.5|817.5|818.5|817.5|818.8|817.8|818.5|817.5|82
1701153000000|2023-11-28 06:30:00|818.6|817.6|818.5|817.5|818.9|817.9|818.3|817.3|35
1701153300000|2023-11-28 06:35:00|818.6|817.6|818.8|817.8|818.8|817.8|818.4|817.4|2
1701153600000|2023-11-28 06:40:00|818.6|817.6|818.6|817.6|819|818|818.6|817.6|2
1701153900000|2023-11-28 06:45:00|818.8|817.8|818.5|817.5|819|818|818.4|817.4|23
1701154200000|2023-11-28 06:50:00|818.4|817.4|818|817|818.4|817.4|817.9|816.9|3
1701154500000|2023-11-28 06:55:00|817.9|816.9|818.1|817.1|818.3|817.3|817.9|816.9|11
1701154800000|2023-11-28 07:00:00|818.4|817.4|818.9|817.9|818.9|817.9|818.1|817.1|37
1701155100000|2023-11-28 07:05:00|818.8|817.8|817.9|816.9|818.9|817.9|817.6|816.6|58
1701155400000|2023-11-28 07:10:00|817.8|816.8|816|815|817.9|816.9|815.9|814.9|71
1701155700000|2023-11-28 07:15:00|815.9|814.9|816.6|815.6|816.6|815.6|815.8|814.8|427
1701156000000|2023-11-28 07:20:00|816.4|815.4|815.5|814.5|816.5|815.5|815.1|814.1|304
1701156300000|2023-11-28 07:25:00|815.4|814.4|814.8|813.8|815.9|814.9|814.6|813.6|194
1701156600000|2023-11-28 07:30:00|814.6|813.6|814.8|813.8|815|814|814.1|813.1|179
1701156900000|2023-11-28 07:35:00|814.9|813.9|814.3|813.3|815.4|814.4|814.3|813.3|31
1701157200000|2023-11-28 07:40:00|814.4|813.4|814.3|813.3|814.8|813.8|813.9|812.9|33
1701157500000|2023-11-28 07:45:00|814|813|813.8|812.8|814.6|813.6|813.3|812.3|155
1701157800000|2023-11-28 07:50:00|813.9|812.9|813.6|812.6|814|813|813.1|812.1|33
1701158100000|2023-11-28 07:55:00|813.5|812.5|814.6|813.6|815|814|813.1|812.1|102
1701158400000|2023-11-28 08:00:00|815|814|816.1|815.1|816.3|815.3|814.6|813.6|286
1701158700000|2023-11-28 08:05:00|816.3|815.3|816.6|815.6|817.6|816.6|815.6|814.6|153
1701159000000|2023-11-28 08:10:00|816.8|815.8|817.8|816.8|818|817|816.4|815.4|81
1701159300000|2023-11-28 08:15:00|817.9|816.9|817.5|816.5|817.9|816.9|816.5|815.5|218
1701159600000|2023-11-28 08:20:00|817.3|816.3|816.8|815.8|817.5|816.5|816.6|815.6|125
1701159900000|2023-11-28 08:25:00|816.6|815.6|816.3|815.3|817|816|814.4|813.4|753
1701160200000|2023-11-28 08:30:00|816.1|815.1|819|818|819|818|816|815|693
1701160500000|2023-11-28 08:35:00|818.9|817.9|818.9|817.9|819.4|818.4|818.3|817.3|214
1701160800000|2023-11-28 08:40:00|818.8|817.8|818.8|817.8|819.3|818.3|818.4|817.4|15
1701161100000|2023-11-28 08:45:00|818.9|817.9|821.8|820.8|821.8|820.8|818.6|817.6|373
1701161400000|2023-11-28 08:50:00|821.5|820.5|822.1|821.1|822.5|821.5|821.4|820.4|46
1701161700000|2023-11-28 08:55:00|822.3|821.3|822.4|821.4|822.4|821.4|821.5|820.5|99
1701162000000|2023-11-28 09:00:00|822.3|821.3|822.4|821.4|822.4|821.4|821.4|820.4|144
1701162300000|2023-11-28 09:05:00|822.1|821.1|822.4|821.4|823.4|822.4|822|821|170
1701162600000|2023-11-28 09:10:00|822.3|821.3|823.1|822.1|823.4|822.4|822.3|821.3|169
1701162900000|2023-11-28 09:15:00|823.4|822.4|822.5|821.5|823.4|822.4|821.6|820.6|100
1701163200000|2023-11-28 09:20:00|822.3|821.3|822.4|821.4|823.4|822.4|821.9|820.9|149
1701163500000|2023-11-28 09:25:00|822.5|821.5|822.4|821.4|822.5|821.5|821.9|820.9|64
1701163800000|2023-11-28 09:30:00|822.3|821.3|823.6|822.6|824.9|823.9|822.1|821.1|94
1701164100000|2023-11-28 09:35:00|823.8|822.8|823|822|823.8|822.8|822.9|821.9|2
1701164400000|2023-11-28 09:40:00|823.3|822.3|824.1|823.1|824.6|823.6|823|822|68
1701164700000|2023-11-28 09:45:00|824|823|824.4|823.4|824.6|823.6|823.8|822.8|22
1701165000000|2023-11-28 09:50:00|824.3|823.3|824.5|823.5|825.1|824.1|824.3|823.3|54
1701165300000|2023-11-28 09:55:00|824.8|823.8|823.9|822.9|824.8|823.8|823.4|822.4|212
1701165600000|2023-11-28 10:00:00|823.8|822.8|824.3|823.3|824.6|823.6|823.6|822.6|66
1701165900000|2023-11-28 10:05:00|824.1|823.1|823.5|822.5|824.5|823.5|823.3|822.3|63
1701166200000|2023-11-28 10:10:00|823.4|822.4|824.3|823.3|824.3|823.3|823|822|234
1701166500000|2023-11-28 10:15:00|824.1|823.1|823.9|822.9|824.6|823.6|823.8|822.8|113
1701166800000|2023-11-28 10:20:00|823.8|822.8|823.9|822.9|824.1|823.1|823.8|822.8|60
1701167100000|2023-11-28 10:25:00|824|823|822.5|821.5|824|823|822.3|821.3|158
1701167400000|2023-11-28 10:30:00|822.6|821.6|821.9|820.9|822.6|821.6|821|820|616
1701167700000|2023-11-28 10:35:00|821.8|820.8|820.4|819.4|821.9|820.9|820.3|819.3|353
1701168000000|2023-11-28 10:40:00|820.3|819.3|818.4|817.4|820.3|819.3|818|817|163
1701168300000|2023-11-28 10:45:00|818.3|817.3|818.9|817.9|819.1|818.1|818.1|817.1|145
1701168600000|2023-11-28 10:50:00|819|818|819.4|818.4|819.4|818.4|818.4|817.4|115
1701168900000|2023-11-28 10:55:00|819.1|818.1|819.1|818.1|819.4|818.4|818.9|817.9|276
1701169200000|2023-11-28 11:00:00|819|818|819.6|818.6|819.6|818.6|818.8|817.8|100
1701169500000|2023-11-28 11:05:00|819.5|818.5|819.1|818.1|819.6|818.6|818.6|817.6|13
1701169800000|2023-11-28 11:10:00|819|818|819|818|819.6|818.6|818.8|817.8|21
1701170100000|2023-11-28 11:15:00|819.1|818.1|819.1|818.1|819.6|818.6|818.9|817.9|31
1701170400000|2023-11-28 11:20:00|819|818|818.9|817.9|819.4|818.4|818.6|817.6|27
1701170700000|2023-11-28 11:25:00|818.8|817.8|819.6|818.6|819.6|818.6|818.8|817.8|87
1701171000000|2023-11-28 11:30:00|819.4|818.4|818.6|817.6|819.6|818.6|818.6|817.6|285
1701171300000|2023-11-28 11:35:00|818.9|817.9|819.3|818.3|819.4|818.4|818.6|817.6|89
1701171600000|2023-11-28 11:40:00|819.1|818.1|818.8|817.8|819.5|818.5|818.6|817.6|30
1701171900000|2023-11-28 11:45:00|818.9|817.9|819.6|818.6|819.6|818.6|818.8|817.8|31
1701172200000|2023-11-28 11:50:00|819.4|818.4|819.4|818.4|819.6|818.6|819|818|24
1701172500000|2023-11-28 11:55:00|819.3|818.3|819.6|818.6|819.9|818.9|819.3|818.3|47
1701172800000|2023-11-28 12:00:00|819.8|818.8|819.8|818.8|820.4|819.4|819.8|818.8|37
1701173100000|2023-11-28 12:05:00|819.9|818.9|820.9|819.9|821.4|820.4|819.9|818.9|38
1701173400000|2023-11-28 12:10:00|820.8|819.8|820.9|819.9|821.1|820.1|820.3|819.3|10
1701173700000|2023-11-28 12:15:00|820.8|819.8|820.6|819.6|820.9|819.9|819.9|818.9|19
1701174000000|2023-11-28 12:20:00|820.8|819.8|820.5|819.5|821|820|820.1|819.1|28
1701174300000|2023-11-28 12:25:00|820.6|819.6|819.5|818.5|820.6|819.6|819.4|818.4|147
1701174600000|2023-11-28 12:30:00|819.6|818.6|819.8|818.8|821.4|820.4|819.5|818.5|256
1701174900000|2023-11-28 12:35:00|819.6|818.6|820.1|819.1|820.5|819.5|819.5|818.5|45
1701175200000|2023-11-28 12:40:00|820|819|819|818|820|819|819|818|29
1701175500000|2023-11-28 12:45:00|819.3|818.3|819.4|818.4|819.9|818.9|819.1|818.1|29
1701175800000|2023-11-28 12:50:00|819.3|818.3|819.8|818.8|820|819|819.3|818.3|50
1701176100000|2023-11-28 12:55:00|819.6|818.6|820|819|820|819|818.6|817.6|20
1701176400000|2023-11-28 13:00:00|820.1|819.1|818.5|817.5|820.1|819.1|818.1|817.1|167
1701176700000|2023-11-28 13:05:00|818.4|817.4|820.3|819.3|820.5|819.5|818.1|817.1|278
1701177000000|2023-11-28 13:10:00|820.4|819.4|821.9|820.9|822.1|821.1|819.5|818.5|76
1701177300000|2023-11-28 13:15:00|822|821|816.3|815.3|822.1|821.1|816.3|815.3|464
1701177600000|2023-11-28 13:20:00|816.1|815.1|815|814|817|816|813.1|812.1|323
1701177900000|2023-11-28 13:25:00|814.9|813.9|816.9|815.9|818.3|817.3|814.1|813.1|80
1701178200000|2023-11-28 13:30:00|817|816|817.6|816.6|818.3|817.3|816|815|27
1701178500000|2023-11-28 13:35:00|817.9|816.9|818|817|818.9|817.9|817.1|816.1|115
1701178800000|2023-11-28 13:40:00|818.1|817.1|817.5|816.5|818.3|817.3|816.8|815.8|38
1701179100000|2023-11-28 13:45:00|817.4|816.4|818.1|817.1|818.3|817.3|816.3|815.3|92
1701179400000|2023-11-28 13:50:00|817.8|816.8|819.5|818.5|819.9|818.9|817.8|816.8|66
1701179700000|2023-11-28 13:55:00|819.4|818.4|820.3|819.3|820.4|819.4|818.9|817.9|101
1701180000000|2023-11-28 14:00:00|820.4|819.4|824.3|823.3|824.3|823.3|820.1|819.1|337
1701180300000|2023-11-28 14:05:00|824.4|823.4|823.8|822.8|824.8|823.8|821.8|820.8|471
1701180600000|2023-11-28 14:10:00|824.1|823.1|822.6|821.6|824.4|823.4|822.6|821.6|344
1701180900000|2023-11-28 14:15:00|822.8|821.8|823.1|822.1|823.6|822.6|822.1|821.1|205
1701181200000|2023-11-28 14:20:00|823|822|823.3|822.3|824.3|823.3|822.5|821.5|364
1701181500000|2023-11-28 14:25:00|823.5|822.5|825.3|824.3|825.4|824.4|823.3|822.3|1220
1701181800000|2023-11-28 14:30:00|825.4|824.4|824.6|823.6|825.4|824.4|823.9|822.9|488
1701182100000|2023-11-28 14:35:00|824.5|823.5|823.1|822.1|825|824|822.4|821.4|446
1701182400000|2023-11-28 14:40:00|823.3|822.3|823|822|823.9|822.9|822.3|821.3|315
1701182700000|2023-11-28 14:45:00|822.9|821.9|824.6|823.6|825.1|824.1|822.8|821.8|39
1701183000000|2023-11-28 14:50:00|824.5|823.5|823.3|822.3|825.4|824.4|822.8|821.8|263
1701183300000|2023-11-28 14:55:00|823.1|822.1|823|822|823.5|822.5|821.9|820.9|217
1701183600000|2023-11-28 15:00:00|823.3|822.3|825.3|824.3|825.4|824.4|822.6|821.6|1958
1701183900000|2023-11-28 15:05:00|825.4|824.4|826.9|825.9|827.1|826.1|825.3|824.3|1075
1701184200000|2023-11-28 15:10:00|826.6|825.6|825.9|824.9|827|826|825.8|824.8|165
1701184500000|2023-11-28 15:15:00|825.8|824.8|826.9|825.9|827.1|826.1|825.4|824.4|146
1701184800000|2023-11-28 15:20:00|827|826|826.1|825.1|827|826|825.4|824.4|425
1701185100000|2023-11-28 15:25:00|826|825|831.4|830.4|831.6|830.6|825.9|824.9|1311
1701185400000|2023-11-28 15:30:00|831.5|830.5|833.3|832.3|834.3|833.3|830.6|829.6|860
1701185700000|2023-11-28 15:35:00|833.4|832.4|831.5|830.5|833.5|832.5|831.4|830.4|273
1701186000000|2023-11-28 15:40:00|831.4|830.4|832.1|831.1|832.4|831.4|831.1|830.1|318
1701186300000|2023-11-28 15:45:00|832.3|831.3|833.5|832.5|834.3|833.3|832.1|831.1|550
1701186600000|2023-11-28 15:50:00|833.6|832.6|835.1|834.1|835.4|834.4|833|832|591
1701186900000|2023-11-28 15:55:00|835|834|835.1|834.1|835.4|834.4|833.8|832.8|588
1701187200000|2023-11-28 16:00:00|835.3|834.3|834.1|833.1|835.4|834.4|833.1|832.1|472
1701187500000|2023-11-28 16:05:00|834.3|833.3|835.1|834.1|835.4|834.4|833.8|832.8|268
1701187800000|2023-11-28 16:10:00|835|834|835|834|835.1|834.1|834|833|334
1701188100000|2023-11-28 16:15:00|834.9|833.9|832.9|831.9|835.1|834.1|832.6|831.6|575
1701188400000|2023-11-28 16:20:00|832.6|831.6|833.9|832.9|834.8|833.8|831.6|830.6|291
1701188700000|2023-11-28 16:25:00|834|833|833.9|832.9|834.6|833.6|832.6|831.6|426
1701189000000|2023-11-28 16:30:00|834.1|833.1|834.4|833.4|834.6|833.6|833.4|832.4|627
1701189300000|2023-11-28 16:35:00|834.6|833.6|834.9|833.9|835.3|834.3|834.3|833.3|231
1701189600000|2023-11-28 16:40:00|835|834|833.5|832.5|835.4|834.4|833.1|832.1|335
1701189900000|2023-11-28 16:45:00|833.6|832.6|832.1|831.1|833.9|832.9|831.6|830.6|157
1701190200000|2023-11-28 16:50:00|832.4|831.4|832.5|831.5|832.8|831.8|831.8|830.8|189
1701190500000|2023-11-28 16:55:00|832.4|831.4|833.1|832.1|833.4|832.4|832|831|149
1701190800000|2023-11-28 17:00:00|832.6|831.6|832.9|831.9|833.6|832.6|832.6|831.6|88
1701191100000|2023-11-28 17:05:00|832.8|831.8|833.1|832.1|833.3|832.3|832.1|831.1|132
1701191400000|2023-11-28 17:10:00|833.3|832.3|833.6|832.6|834.4|833.4|833.1|832.1|242
1701191700000|2023-11-28 17:15:00|833.9|832.9|832.8|831.8|833.9|832.9|832.4|831.4|144
1701192000000|2023-11-28 17:20:00|832.6|831.6|833.1|832.1|833.3|832.3|832.4|831.4|157
1701192300000|2023-11-28 17:25:00|833|832|832.8|831.8|833.1|832.1|832.4|831.4|25
1701192600000|2023-11-28 17:30:00|832.6|831.6|832.8|831.8|833.1|832.1|832.4|831.4|15
1701192900000|2023-11-28 17:35:00|832.6|831.6|832.6|831.6|833.1|832.1|832.4|831.4|105
1701193200000|2023-11-28 17:40:00|832.8|831.8|832.9|831.9|833|832|832.1|831.1|195
1701193500000|2023-11-28 17:45:00|833|832|831.6|830.6|833.1|832.1|831.6|830.6|445
1701193800000|2023-11-28 17:50:00|831.5|830.5|833|832|833|832|831.3|830.3|144
1701194100000|2023-11-28 17:55:00|832.9|831.9|834.3|833.3|834.4|833.4|832.1|831.1|458
1701194400000|2023-11-28 18:00:00|834.4|833.4|834.4|833.4|834.4|833.4|833.9|832.9|53
1701194700000|2023-11-28 18:05:00|834.1|833.1|833.9|832.9|834.4|833.4|833.5|832.5|66
1701195000000|2023-11-28 18:10:00|834|833|833.5|832.5|834.1|833.1|832.8|831.8|391
1701195300000|2023-11-28 18:15:00|833.6|832.6|834|833|834|833|833|832|201
1701195600000|2023-11-28 18:20:00|834.1|833.1|833.9|832.9|834.8|833.8|833.8|832.8|65
1701195900000|2023-11-28 18:25:00|834|833|833.9|832.9|834.3|833.3|833.6|832.6|88
1701196200000|2023-11-28 18:30:00|833.8|832.8|832.4|831.4|834|833|832.4|831.4|55
1701196500000|2023-11-28 18:35:00|832.6|831.6|833.5|832.5|833.6|832.6|832.5|831.5|32
1701196800000|2023-11-28 18:40:00|833.6|832.6|833.4|832.4|833.9|832.9|833|832|132
1701197100000|2023-11-28 18:45:00|833.3|832.3|834|833|834.3|833.3|833.1|832.1|713
1701197400000|2023-11-28 18:50:00|834.1|833.1|834|833|834.6|833.6|833.9|832.9|52
1701197700000|2023-11-28 18:55:00|834.1|833.1|834|833|834.3|833.3|833.5|832.5|9
1701198000000|2023-11-28 19:00:00|833.9|832.9|832.6|831.6|834.1|833.1|832.5|831.5|31
1701198300000|2023-11-28 19:05:00|832.8|831.8|831.6|830.6|832.8|831.8|831.4|830.4|113
1701198600000|2023-11-28 19:10:00|831.8|830.8|834|833|834|833|831.6|830.6|37
1701198900000|2023-11-28 19:15:00|833.9|832.9|832|831|834.1|833.1|831.8|830.8|40
1701199200000|2023-11-28 19:20:00|832.1|831.1|832.5|831.5|832.8|831.8|831.8|830.8|70
1701199500000|2023-11-28 19:25:00|832.6|831.6|832.9|831.9|832.9|831.9|831.3|830.3|287
1701199800000|2023-11-28 19:30:00|832.8|831.8|831.3|830.3|832.8|831.8|830.9|829.9|265
1701200100000|2023-11-28 19:35:00|831.4|830.4|831.3|830.3|831.8|830.8|831|830|17
1701200400000|2023-11-28 19:40:00|831.1|830.1|831.5|830.5|831.6|830.6|830.9|829.9|80
1701200700000|2023-11-28 19:45:00|831.4|830.4|831.5|830.5|831.6|830.6|831.4|830.4|5
1701201000000|2023-11-28 19:50:00|831.6|830.6|831.3|830.3|831.8|830.8|831.1|830.1|3
1701201300000|2023-11-28 19:55:00|831.1|830.1|830.8|829.8|831.1|830.1|830.8|829.8|134
1701201600000|2023-11-28 20:00:00|830.6|829.6|831.3|830.3|831.3|830.3|830.6|829.6|3
1701201900000|2023-11-28 20:05:00|831.5|830.5|830.8|829.8|831.5|830.5|830.8|829.8|6
1701202200000|2023-11-28 20:10:00|830.9|829.9|830.8|829.8|831.1|830.1|830.1|829.1|147
1701202500000|2023-11-28 20:15:00|830.6|829.6|830.1|829.1|830.6|829.6|830.1|829.1|8
1701202800000|2023-11-28 20:20:00|830.3|829.3|830.1|829.1|830.4|829.4|829.9|828.9|7
1701203100000|2023-11-28 20:25:00|830|829|829.5|828.5|830.1|829.1|829.4|828.4|6
1701203400000|2023-11-28 20:30:00|829.4|828.4|828.9|827.9|829.5|828.5|828.8|827.8|2
1701203700000|2023-11-28 20:35:00|828.8|827.8|829|828|829.1|828.1|828.8|827.8|2
1701204000000|2023-11-28 20:40:00|828.9|827.9|829.1|828.1|829.1|828.1|828.5|827.5|42
1701204300000|2023-11-28 20:45:00|828.9|827.9|829|828|829.3|828.3|828.8|827.8|5
1701204600000|2023-11-28 20:50:00|829.1|828.1|829.1|828.1|829.1|828.1|828.8|827.8|2
1701204900000|2023-11-28 20:55:00|829|828|828.3|827.3|829.1|828.1|828|827|21
1701205200000|2023-11-28 21:00:00|828.1|827.1|828.5|827.5|828.5|827.5|828|827|9
1701205500000|2023-11-28 21:05:00|828.3|827.3|828.5|827.5|828.5|827.5|828.3|827.3|0
1701205800000|2023-11-28 21:10:00|828.8|827.8|828.5|827.5|828.8|827.8|828.1|827.1|13
1701206100000|2023-11-28 21:15:00|828.4|827.4|828.5|827.5|828.8|827.8|828.3|827.3|0
1701206400000|2023-11-28 21:20:00|828.4|827.4|828|827|828.8|827.8|828|827|8
1701206700000|2023-11-28 21:25:00|828.1|827.1|828.3|827.3|828.5|827.5|828.1|827.1|11
1701207000000|2023-11-28 21:30:00|828.4|827.4|827.4|826.4|828.9|827.9|827.3|826.3|3
1701207300000|2023-11-28 21:35:00|827.5|826.5|827.3|826.3|828|827|827.1|826.1|62
1701207600000|2023-11-28 21:40:00|827.4|826.4|827|826|827.5|826.5|826.9|825.9|6
1701207900000|2023-11-28 21:45:00|826.9|825.9|827.3|826.3|827.3|826.3|826.8|825.8|16
1701208200000|2023-11-28 21:50:00|827.5|826.5|827.3|826.3|827.5|826.5|827|826|10
1701208500000|2023-11-28 21:55:00|827.5|826.5|827.4|826.4|828|827|827.3|826.3|47
1701208800000|2023-11-28 22:00:00|828.4|825.4|828.4|825.4|828.4|825.4|828.4|825.4|0
1701223200000|2023-11-29 02:00:00|828.1|827.1|827.5|826.5|828.3|827.3|827.5|826.5|18
1701223500000|2023-11-29 02:05:00|827.6|826.6|827.4|826.4|828|827|827.4|826.4|0
1701223800000|2023-11-29 02:10:00|827.5|826.5|826.8|825.8|827.5|826.5|826.8|825.8|2
1701224100000|2023-11-29 02:15:00|826.9|825.9|827|826|827|826|826.9|825.9|0
1701224400000|2023-11-29 02:20:00|826.5|825.5|827|826|827|826|826.5|825.5|0
1701224700000|2023-11-29 02:25:00|827.3|826.3|827.1|826.1|827.3|826.3|826.8|825.8|19
1701225000000|2023-11-29 02:30:00|826.9|825.9|826.3|825.3|826.9|825.9|826.3|825.3|8
1701225300000|2023-11-29 02:35:00|826.4|825.4|826.4|825.4|826.6|825.6|826.3|825.3|6
1701225600000|2023-11-29 02:40:00|826.1|825.1|826.3|825.3|826.4|825.4|826.1|825.1|4
1701225900000|2023-11-29 02:45:00|826.1|825.1|825.8|824.8|826.3|825.3|825.6|824.6|4
1701226200000|2023-11-29 02:50:00|825.9|824.9|825.6|824.6|825.9|824.9|825.6|824.6|0
1701226500000|2023-11-29 02:55:00|825.3|824.3|825.6|824.6|825.6|824.6|825.3|824.3|12
1701226800000|2023-11-29 03:00:00|825.8|824.8|825.8|824.8|826|825|825.6|824.6|1
1701227100000|2023-11-29 03:05:00|826|825|825.3|824.3|826|825|824.8|823.8|1
1701227400000|2023-11-29 03:10:00|825.5|824.5|825.8|824.8|826|825|825.4|824.4|16
1701227700000|2023-11-29 03:15:00|825.6|824.6|825.8|824.8|826|825|825.6|824.6|0
1701228000000|2023-11-29 03:20:00|825.6|824.6|825.8|824.8|825.8|824.8|825.6|824.6|0
1701228300000|2023-11-29 03:25:00|825.5|824.5|825.5|824.5|825.8|824.8|825.3|824.3|0
1701228600000|2023-11-29 03:30:00|825.9|824.9|825.8|824.8|825.9|824.9|825.8|824.8|0
1701228900000|2023-11-29 03:35:00|825.9|824.9|825.8|824.8|826|825|825.8|824.8|1
1701229200000|2023-11-29 03:40:00|825.9|824.9|826.3|825.3|826.3|825.3|825.9|824.9|5
1701229500000|2023-11-29 03:45:00|826.4|825.4|826.4|825.4|826.4|825.4|826.3|825.3|0
1701229800000|2023-11-29 03:50:00|826.5|825.5|826.3|825.3|826.8|825.8|826.3|825.3|5
1701230100000|2023-11-29 03:55:00|826.1|825.1|826.3|825.3|826.3|825.3|826|825|0
1701230400000|2023-11-29 04:00:00|||||||||10
1701230700000|2023-11-29 04:05:00|826|825|826.4|825.4|826.5|825.5|826|825|1
1701231000000|2023-11-29 04:10:00|826.1|825.1|826.1|825.1|826.1|825.1|826.1|825.1|2
1701231300000|2023-11-29 04:15:00|825.6|824.6|825.5|824.5|825.6|824.6|825.5|824.5|12
1701231600000|2023-11-29 04:20:00|825.6|824.6|825.5|824.5|825.6|824.6|825.5|824.5|0
1701231900000|2023-11-29 04:25:00|825.6|824.6|825.8|824.8|825.8|824.8|825.5|824.5|0
1701232200000|2023-11-29 04:30:00|825.5|824.5|825.6|824.6|825.6|824.6|825.5|824.5|0
1701232500000|2023-11-29 04:35:00|825.8|824.8|825.6|824.6|825.8|824.8|825.6|824.6|12
1701232800000|2023-11-29 04:40:00|825.5|824.5|825.8|824.8|825.8|824.8|825.4|824.4|0
1701233100000|2023-11-29 04:45:00|825.5|824.5|825.5|824.5|825.8|824.8|825.5|824.5|0
1701233400000|2023-11-29 04:50:00|825.6|824.6|825.6|824.6|825.6|824.6|825.5|824.5|0
1701233700000|2023-11-29 04:55:00|825.5|824.5|825.8|824.8|825.8|824.8|825.5|824.5|0
1701234000000|2023-11-29 05:00:00|825.6|824.6|826.4|825.4|826.4|825.4|825.6|824.6|30
1701234300000|2023-11-29 05:05:00|826|825|826|825|826.3|825.3|826|825|2
1701234600000|2023-11-29 05:10:00|826.1|825.1|826.1|825.1|826.3|825.3|826.1|825.1|0
1701234900000|2023-11-29 05:15:00|826.3|825.3|825.9|824.9|826.3|825.3|825.8|824.8|0
1701235200000|2023-11-29 05:20:00|825.8|824.8|825.6|824.6|825.8|824.8|825.6|824.6|6
1701235500000|2023-11-29 05:25:00|||||||||7
1701235800000|2023-11-29 05:30:00|825.9|824.9|826|825|826.6|825.6|825.9|824.9|1
1701236100000|2023-11-29 05:35:00|825.9|824.9|826.1|825.1|826.1|825.1|825.8|824.8|0
1701236400000|2023-11-29 05:40:00|825.8|824.8|826|825|826|825|825.8|824.8|1
1701236700000|2023-11-29 05:45:00|826.1|825.1|826|825|826.3|825.3|826|825|2
1701237000000|2023-11-29 05:50:00|826.3|825.3|826.3|825.3|826.3|825.3|825.6|824.6|47
1701237300000|2023-11-29 05:55:00|826.1|825.1|826.5|825.5|826.6|825.6|826|825|98
1701237600000|2023-11-29 06:00:00|826.6|825.6|826|825|826.6|825.6|825.8|824.8|10
1701237900000|2023-11-29 06:05:00|825.8|824.8|826|825|826.3|825.3|825.5|824.5|6
1701238200000|2023-11-29 06:10:00|826.3|825.3|825.8|824.8|826.4|825.4|825.6|824.6|5
1701238500000|2023-11-29 06:15:00|825.9|824.9|826.5|825.5|826.8|825.8|825.9|824.9|4
1701238800000|2023-11-29 06:20:00|826.6|825.6|827|826|827.1|826.1|826.5|825.5|8
1701239100000|2023-11-29 06:25:00|827.1|826.1|826.8|825.8|827.1|826.1|826.5|825.5|1
1701239400000|2023-11-29 06:30:00|826.6|825.6|827.9|826.9|827.9|826.9|826.4|825.4|7
1701239700000|2023-11-29 06:35:00|828|827|828.1|827.1|828.5|827.5|828|827|2
1701240000000|2023-11-29 06:40:00|828.3|827.3|828.3|827.3|828.4|827.4|828|827|6
1701240300000|2023-11-29 06:45:00|828.4|827.4|828.8|827.8|829|828|828.3|827.3|12
1701240600000|2023-11-29 06:50:00|828.6|827.6|828.5|827.5|828.9|827.9|828.4|827.4|9
1701240900000|2023-11-29 06:55:00|828.3|827.3|827|826|828.3|827.3|827|826|61
1701241200000|2023-11-29 07:00:00|827.1|826.1|826.8|825.8|827.1|826.1|826.6|825.6|2
1701241500000|2023-11-29 07:05:00|826.6|825.6|826.8|825.8|827.1|826.1|826.6|825.6|3
1701241800000|2023-11-29 07:10:00|826.9|825.9|825.9|824.9|827|826|825.8|824.8|25
1701242100000|2023-11-29 07:15:00|826.3|825.3|825.4|824.4|826.3|825.3|824.6|823.6|61
1701242400000|2023-11-29 07:20:00|825.3|824.3|825.5|824.5|825.6|824.6|825|824|42
1701242700000|2023-11-29 07:25:00|825.6|824.6|824.8|823.8|826|825|824.3|823.3|53
1701243000000|2023-11-29 07:30:00|824.6|823.6|825.1|824.1|825.3|824.3|824.6|823.6|149
1701243300000|2023-11-29 07:35:00|825.3|824.3|825.8|824.8|825.9|824.9|825.3|824.3|20
1701243600000|2023-11-29 07:40:00|825.6|824.6|826.9|825.9|826.9|825.9|825.6|824.6|53
1701243900000|2023-11-29 07:45:00|826.6|825.6|825.9|824.9|826.6|825.6|825.6|824.6|149
1701244200000|2023-11-29 07:50:00|826.1|825.1|825.1|824.1|826.8|825.8|824.6|823.6|278
1701244500000|2023-11-29 07:55:00|824.8|823.8|824.1|823.1|824.8|823.8|823.6|822.6|608
1701244800000|2023-11-29 08:00:00|824|823|824.4|823.4|825|824|823.6|822.6|832
1701245100000|2023-11-29 08:05:00|824.3|823.3|823.4|822.4|824.6|823.6|823|822|192
1701245400000|2023-11-29 08:10:00|823.1|822.1|823.1|822.1|824|823|822.9|821.9|117
1701245700000|2023-11-29 08:15:00|823|822|823|822|823.5|822.5|822.6|821.6|382
1701246000000|2023-11-29 08:20:00|823.3|822.3|823|822|823.5|822.5|822.1|821.1|712
1701246300000|2023-11-29 08:25:00|822.9|821.9|825|824|825.3|824.3|822.1|821.1|919
1701246600000|2023-11-29 08:30:00|824.9|823.9|823.3|822.3|825.6|824.6|823|822|1144
1701246900000|2023-11-29 08:35:00|823.4|822.4|826.4|825.4|827.4|826.4|823.3|822.3|186
1701247200000|2023-11-29 08:40:00|826.1|825.1|824.8|823.8|826.4|825.4|824.6|823.6|195
1701247500000|2023-11-29 08:45:00|824.6|823.6|825.4|824.4|825.5|824.5|824|823|351
1701247800000|2023-11-29 08:50:00|825.5|824.5|826|825|826.5|825.5|825.4|824.4|236
1701248100000|2023-11-29 08:55:00|825.9|824.9|826.3|825.3|826.6|825.6|825.6|824.6|56
1701248400000|2023-11-29 09:00:00|826.6|825.6|824.6|823.6|827.4|826.4|824.5|823.5|171
1701248700000|2023-11-29 09:05:00|824.5|823.5|824.3|823.3|824.5|823.5|823.4|822.4|28
1701249000000|2023-11-29 09:10:00|824.8|823.8|825.1|824.1|825.1|824.1|824.3|823.3|33
1701249300000|2023-11-29 09:15:00|825.4|824.4|824.9|823.9|825.4|824.4|824.3|823.3|53
1701249600000|2023-11-29 09:20:00|824.8|823.8|824.3|823.3|824.9|823.9|823|822|932
1701249900000|2023-11-29 09:25:00|824|823|824.5|823.5|824.8|823.8|823.8|822.8|55
1701250200000|2023-11-29 09:30:00|824.6|823.6|823.1|822.1|825.3|824.3|822.9|821.9|360
1701250500000|2023-11-29 09:35:00|823|822|823.4|822.4|823.9|822.9|822.9|821.9|305
1701250800000|2023-11-29 09:40:00|823.3|822.3|827.6|826.6|827.6|826.6|823|822|254
1701251100000|2023-11-29 09:45:00|827.5|826.5|829.8|828.8|830.3|829.3|827.4|826.4|283
1701251400000|2023-11-29 09:50:00|829.6|828.6|830.6|829.6|830.9|829.9|829.1|828.1|54
1701251700000|2023-11-29 09:55:00|830.8|829.8|829.9|828.9|830.9|829.9|829.5|828.5|433
1701252000000|2023-11-29 10:00:00|829.8|828.8|830.9|829.9|830.9|829.9|829.3|828.3|74
1701252300000|2023-11-29 10:05:00|830.8|829.8|830.4|829.4|830.9|829.9|829.5|828.5|297
1701252600000|2023-11-29 10:10:00|830.3|829.3|829.6|828.6|831.1|830.1|829|828|156
1701252900000|2023-11-29 10:15:00|829.5|828.5|829.9|828.9|830.3|829.3|829.5|828.5|274
1701253200000|2023-11-29 10:20:00|829.8|828.8|829.6|828.6|830.4|829.4|829.6|828.6|128
1701253500000|2023-11-29 10:25:00|829.4|828.4|828.8|827.8|829.4|828.4|827.8|826.8|39
1701253800000|2023-11-29 10:30:00|828.6|827.6|829|828|830.3|829.3|828.6|827.6|376
1701254100000|2023-11-29 10:35:00|828.9|827.9|829.9|828.9|830.1|829.1|828.9|827.9|638
1701254400000|2023-11-29 10:40:00|829.8|828.8|830|829|830.4|829.4|829.8|828.8|16
1701254700000|2023-11-29 10:45:00|830.1|829.1|830.1|829.1|830.4|829.4|830|829|48
1701255000000|2023-11-29 10:50:00|829.9|828.9|830.3|829.3|830.4|829.4|829.4|828.4|149
1701255300000|2023-11-29 10:55:00|830.1|829.1|831.4|830.4|831.4|830.4|830.1|829.1|268
1701255600000|2023-11-29 11:00:00|831.6|830.6|830.3|829.3|831.9|830.9|829.8|828.8|211
1701255900000|2023-11-29 11:05:00|830.8|829.8|830.8|829.8|831|830|830.4|829.4|95
1701256200000|2023-11-29 11:10:00|830.6|829.6|830.8|829.8|830.8|829.8|829.8|828.8|55
1701256500000|2023-11-29 11:15:00|830.9|829.9|831.3|830.3|831.4|830.4|830.8|829.8|38
1701256800000|2023-11-29 11:20:00|831.4|830.4|831.6|830.6|831.8|830.8|831|830|5
1701257100000|2023-11-29 11:25:00|831.8|830.8|831.9|830.9|832.1|831.1|831.5|830.5|75
1701257400000|2023-11-29 11:30:00|831.8|830.8|832|831|832.1|831.1|831.8|830.8|26
1701257700000|2023-11-29 11:35:00|832.1|831.1|833.4|832.4|833.4|832.4|832.1|831.1|59
1701258000000|2023-11-29 11:40:00|833.3|832.3|833.4|832.4|833.4|832.4|833.3|832.3|70
1701258300000|2023-11-29 11:45:00|833.3|832.3|833.4|832.4|833.4|832.4|833.1|832.1|71
1701258600000|2023-11-29 11:50:00|833.5|832.5|833.9|832.9|834.5|833.5|833.5|832.5|247
1701258900000|2023-11-29 11:55:00|833.8|832.8|833.8|832.8|834|833|833.1|832.1|88
1701259200000|2023-11-29 12:00:00|833.9|832.9|833.8|832.8|834|833|832.6|831.6|66
1701259500000|2023-11-29 12:05:00|833.6|832.6|833.8|832.8|834.4|833.4|833.4|832.4|91
1701259800000|2023-11-29 12:10:00|833.9|832.9|833.4|832.4|833.9|832.9|832.9|831.9|25
1701260100000|2023-11-29 12:15:00|833.5|832.5|834.3|833.3|834.4|833.4|833.4|832.4|21
1701260400000|2023-11-29 12:20:00|834.1|833.1|834|833|834.6|833.6|833.9|832.9|25
1701260700000|2023-11-29 12:25:00|834.1|833.1|834|833|834.3|833.3|833.9|832.9|13
1701261000000|2023-11-29 12:30:00|833.9|832.9|833.5|832.5|834.1|833.1|833.3|832.3|69
1701261300000|2023-11-29 12:35:00|833.6|832.6|833.3|832.3|834|833|833.1|832.1|74
1701261600000|2023-11-29 12:40:00|833.1|832.1|834|833|834.1|833.1|833|832|59
1701261900000|2023-11-29 12:45:00|834.3|833.3|834.1|833.1|834.5|833.5|833.6|832.6|40
1701262200000|2023-11-29 12:50:00|834.3|833.3|834|833|834.5|833.5|833.6|832.6|113
1701262500000|2023-11-29 12:55:00|833.9|832.9|833.5|832.5|834|833|833.4|832.4|76
1701262800000|2023-11-29 13:00:00|833.4|832.4|832.5|831.5|833.9|832.9|832.4|831.4|300
1701263100000|2023-11-29 13:05:00|832.6|831.6|832.4|831.4|833.6|832.6|832.4|831.4|30
1701263400000|2023-11-29 13:10:00|832.5|831.5|832.9|831.9|833|832|832.4|831.4|46
1701263700000|2023-11-29 13:15:00|833|832|832.5|831.5|833.3|832.3|832.4|831.4|146
1701264000000|2023-11-29 13:20:00|832.4|831.4|831.8|830.8|832.6|831.6|831|830|305
1701264300000|2023-11-29 13:25:00|831.6|830.6|831.8|830.8|832|831|831.4|830.4|22
1701264600000|2023-11-29 13:30:00|831.9|830.9|830.1|829.1|831.9|830.9|829.6|828.6|26
1701264900000|2023-11-29 13:35:00|830|829|831|830|831.8|830.8|830|829|151
1701265200000|2023-11-29 13:40:00|831.1|830.1|830.3|829.3|831.1|830.1|829.9|828.9|24
1701265500000|2023-11-29 13:45:00|830.4|829.4|830|829|830.9|829.9|829.8|828.8|41
1701265800000|2023-11-29 13:50:00|830.1|829.1|828.6|827.6|830.1|829.1|828.1|827.1|324
1701266100000|2023-11-29 13:55:00|828.8|827.8|828.3|827.3|828.9|827.9|828|827|64
1701266400000|2023-11-29 14:00:00|828.4|827.4|826|825|828.4|827.4|825.3|824.3|285
1701266700000|2023-11-29 14:05:00|825.9|824.9|825.4|824.4|825.9|824.9|824.4|823.4|92
1701267000000|2023-11-29 14:10:00|825.3|824.3|827.3|826.3|827.5|826.5|824.8|823.8|161
1701267300000|2023-11-29 14:15:00|827.1|826.1|826.4|825.4|827.4|826.4|825.8|824.8|86
1701267600000|2023-11-29 14:20:00|826.3|825.3|826.1|825.1|826.4|825.4|825.6|824.6|51
1701267900000|2023-11-29 14:25:00|826.4|825.4|826.1|825.1|827.1|826.1|826.1|825.1|111
1701268200000|2023-11-29 14:30:00|826.3|825.3|826.6|825.6|827.1|826.1|826.1|825.1|321
1701268500000|2023-11-29 14:35:00|826.9|825.9|824.6|823.6|827|826|823.3|822.3|466
1701268800000|2023-11-29 14:40:00|824.5|823.5|823.6|822.6|825.3|824.3|823.4|822.4|146
1701269100000|2023-11-29 14:45:00|824|823|821.5|820.5|824|823|821.4|820.4|347
1701269400000|2023-11-29 14:50:00|821.4|820.4|819.9|818.9|822|821|818.8|817.8|433
1701269700000|2023-11-29 14:55:00|819.8|818.8|817.5|816.5|820.1|819.1|817.4|816.4|381
1701270000000|2023-11-29 15:00:00|817.8|816.8|818.3|817.3|818.4|817.4|816.5|815.5|579
1701270300000|2023-11-29 15:05:00|818.4|817.4|816.3|815.3|818.4|817.4|815.8|814.8|232
1701270600000|2023-11-29 15:10:00|816.1|815.1|816|815|816.3|815.3|814.4|813.4|578
1701270900000|2023-11-29 15:15:00|815.9|814.9|815.1|814.1|818.3|817.3|814.8|813.8|448
1701271200000|2023-11-29 15:20:00|815|814|815.3|814.3|816.4|815.4|814.3|813.3|313
1701271500000|2023-11-29 15:25:00|815.4|814.4|815.3|814.3|815.6|814.6|814.6|813.6|549
1701271800000|2023-11-29 15:30:00|816.5|813.5|811.3|810.3|816.5|813.5|810.6|809.6|1533
1701272100000|2023-11-29 15:35:00|811.1|810.1|812|811|813.9|812.9|810.6|809.6|677
1701272400000|2023-11-29 15:40:00|811.9|810.9|815|814|815.4|814.4|811.4|810.4|387
1701272700000|2023-11-29 15:45:00|815.3|814.3|815.3|814.3|816.1|815.1|814.1|813.1|419
1701273000000|2023-11-29 15:50:00|815.4|814.4|817.6|816.6|818.4|817.4|814.6|813.6|411
1701273300000|2023-11-29 15:55:00|817.5|816.5|818.8|817.8|819.1|818.1|815.6|814.6|488
1701273600000|2023-11-29 16:00:00|818.6|817.6|821.9|820.9|822.3|821.3|817.6|816.6|512
1701273900000|2023-11-29 16:05:00|821.8|820.8|823.3|822.3|823.8|822.8|820.6|819.6|383
1701274200000|2023-11-29 16:10:00|823.4|822.4|825.5|824.5|825.9|824.9|822.5|821.5|691
1701274500000|2023-11-29 16:15:00|825.4|824.4|825.3|824.3|826|825|824.3|823.3|592
1701274800000|2023-11-29 16:20:00|825.1|824.1|821.9|820.9|825.5|824.5|820.3|819.3|1310
1701275100000|2023-11-29 16:25:00|822|821|820.5|819.5|822.3|821.3|819.9|818.9|1108
1701275400000|2023-11-29 16:30:00|820.6|819.6|820.9|819.9|822.3|821.3|819.4|818.4|955
1701275700000|2023-11-29 16:35:00|821.1|820.1|821.3|820.3|822.5|821.5|821|820|142
1701276000000|2023-11-29 16:40:00|821.4|820.4|822.5|821.5|822.6|821.6|820.6|819.6|72
1701276300000|2023-11-29 16:45:00|822.6|821.6|823.1|822.1|823.5|822.5|821.8|820.8|133
1701276600000|2023-11-29 16:50:00|823|822|823.3|822.3|823.4|822.4|822.3|821.3|28
1701276900000|2023-11-29 16:55:00|823.4|822.4|821.9|820.9|823.5|822.5|821.3|820.3|67
1701277200000|2023-11-29 17:00:00|822|821|824.4|823.4|824.4|823.4|822|821|33
1701277500000|2023-11-29 17:05:00|824.5|823.5|825.9|824.9|826.1|825.1|824.1|823.1|132
1701277800000|2023-11-29 17:10:00|825.8|824.8|824|823|825.9|824.9|823.9|822.9|267
1701278100000|2023-11-29 17:15:00|823.9|822.9|825.6|824.6|825.8|824.8|822.9|821.9|588
1701278400000|2023-11-29 17:20:00|825.8|824.8|826.3|825.3|826.6|825.6|825.3|824.3|136
1701278700000|2023-11-29 17:25:00|826.1|825.1|823.5|822.5|826.9|825.9|823.3|822.3|101
1701279000000|2023-11-29 17:30:00|823|822|823.5|822.5|823.6|822.6|821.9|820.9|798
1701279300000|2023-11-29 17:35:00|823.6|822.6|823.8|822.8|823.9|822.9|822.9|821.9|198
1701279600000|2023-11-29 17:40:00|823.6|822.6|826.5|825.5|826.5|825.5|822.8|821.8|147
1701279900000|2023-11-29 17:45:00|826.3|825.3|823.4|822.4|826.5|825.5|823.3|822.3|29
1701280200000|2023-11-29 17:50:00|823.3|822.3|823.8|822.8|824|823|821.3|820.3|59
1701280500000|2023-11-29 17:55:00|823.9|822.9|824.5|823.5|825|824|823.8|822.8|22
1701280800000|2023-11-29 18:00:00|824.8|823.8|823.1|822.1|824.8|823.8|822.5|821.5|120
1701281100000|2023-11-29 18:05:00|823|822|823.3|822.3|823.8|822.8|822.3|821.3|318
1701281400000|2023-11-29 18:10:00|823.5|822.5|824.4|823.4|824.8|823.8|823|822|141
1701281700000|2023-11-29 18:15:00|824.1|823.1|823.1|822.1|824.6|823.6|822.6|821.6|213
1701282000000|2023-11-29 18:20:00|822.8|821.8|822.5|821.5|823|822|820.6|819.6|265
1701282300000|2023-11-29 18:25:00|822.4|821.4|822|821|822.6|821.6|821.4|820.4|270
1701282600000|2023-11-29 18:30:00|821.8|820.8|822.5|821.5|823.5|822.5|821.6|820.6|96
1701282900000|2023-11-29 18:35:00|822.4|821.4|821.6|820.6|823|822|821.6|820.6|92
1701283200000|2023-11-29 18:40:00|821.9|820.9|822.6|821.6|822.6|821.6|821.6|820.6|75
1701283500000|2023-11-29 18:45:00|822.5|821.5|822.4|821.4|822.6|821.6|821.6|820.6|33
1701283800000|2023-11-29 18:50:00|822.1|821.1|823.6|822.6|823.6|822.6|822|821|53
1701284100000|2023-11-29 18:55:00|823.8|822.8|823.4|822.4|824.1|823.1|822.6|821.6|22
1701284400000|2023-11-29 19:00:00|823.3|822.3|822.6|821.6|823.8|822.8|822.5|821.5|30
1701284700000|2023-11-29 19:05:00|823|822|826.6|825.6|826.6|825.6|823|822|77
1701285000000|2023-11-29 19:10:00|826.5|825.5|826.8|825.8|827.1|826.1|825.5|824.5|30
1701285300000|2023-11-29 19:15:00|826.6|825.6|828.1|827.1|828.4|827.4|826.6|825.6|90
1701285600000|2023-11-29 19:20:00|828.3|827.3|827.6|826.6|828.4|827.4|827.1|826.1|239
1701285900000|2023-11-29 19:25:00|827.5|826.5|829|828|829.8|828.8|827.1|826.1|320
1701286200000|2023-11-29 19:30:00|828.9|827.9|828|827|829.3|828.3|827.3|826.3|110
1701286500000|2023-11-29 19:35:00|828.1|827.1|827|826|828.4|827.4|826.9|825.9|38
1701286800000|2023-11-29 19:40:00|827.1|826.1|827.5|826.5|827.8|826.8|827|826|5
1701287100000|2023-11-29 19:45:00|827.8|826.8|828|827|828.4|827.4|827.5|826.5|5
1701287400000|2023-11-29 19:50:00|828.1|827.1|828.4|827.4|828.5|827.5|827.9|826.9|15
1701287700000|2023-11-29 19:55:00|828.5|827.5|828.4|827.4|828.6|827.6|828.3|827.3|8
1701288000000|2023-11-29 20:00:00|828.3|827.3|828.5|827.5|828.5|827.5|828.1|827.1|1
1701288300000|2023-11-29 20:05:00|828.4|827.4|828.9|827.9|829|828|828.4|827.4|5
1701288600000|2023-11-29 20:10:00|829|828|828.6|827.6|829|828|828.6|827.6|21
1701288900000|2023-11-29 20:15:00|828.8|827.8|828.5|827.5|828.8|827.8|828.3|827.3|6
1701289200000|2023-11-29 20:20:00|828.6|827.6|828.1|827.1|828.6|827.6|828.1|827.1|3
1701289500000|2023-11-29 20:25:00|828|827|827.4|826.4|828|827|827.4|826.4|6
1701289800000|2023-11-29 20:30:00|827.5|826.5|827.6|826.6|827.9|826.9|827.4|826.4|18
1701290100000|2023-11-29 20:35:00|827.5|826.5|827.5|826.5|827.5|826.5|827.1|826.1|21
1701290400000|2023-11-29 20:40:00|827.4|826.4|827.4|826.4|827.5|826.5|827.1|826.1|8
1701290700000|2023-11-29 20:45:00|827.5|826.5|827.6|826.6|827.8|826.8|827.4|826.4|21
1701291000000|2023-11-29 20:50:00|827.5|826.5|827.6|826.6|827.8|826.8|827.5|826.5|1
1701291300000|2023-11-29 20:55:00|827.8|826.8|827.9|826.9|827.9|826.9|827.6|826.6|12
1701291600000|2023-11-29 21:00:00|827.8|826.8|827.9|826.9|827.9|826.9|827.6|826.6|16
1701291900000|2023-11-29 21:05:00|827.8|826.8|828|827|828.1|827.1|827.6|826.6|4
1701292200000|2023-11-29 21:10:00|828.1|827.1|827.8|826.8|828.1|827.1|827.6|826.6|26
1701292500000|2023-11-29 21:15:00|827.9|826.9|827.6|826.6|827.9|826.9|827.5|826.5|1
1701292800000|2023-11-29 21:20:00|827.8|826.8|827.3|826.3|827.8|826.8|827.3|826.3|9
1701293100000|2023-11-29 21:25:00|827.5|826.5|827.5|826.5|827.8|826.8|827.3|826.3|8
1701293400000|2023-11-29 21:30:00|827.6|826.6|827.3|826.3|827.9|826.9|827.3|826.3|24
1701293700000|2023-11-29 21:35:00|827.1|826.1|827.3|826.3|827.3|826.3|827|826|0
1701294000000|2023-11-29 21:40:00|827.1|826.1|827.3|826.3|827.4|826.4|827.1|826.1|0
1701294300000|2023-11-29 21:45:00|827.5|826.5|827.8|826.8|827.9|826.9|827.5|826.5|16
1701294600000|2023-11-29 21:50:00|827.9|826.9|828|827|828.1|827.1|827.8|826.8|15
1701294900000|2023-11-29 21:55:00|828.1|827.1|828.3|827.3|828.5|827.5|827.8|826.8|21
1701295200000|2023-11-29 22:00:00|828|827|829|826|829|827|828|825.9|0
1701298500000|2023-11-29 22:55:00|828.9|825.9|828.9|825.9|828.9|825.9|828.9|825.9|0
1701309600000|2023-11-30 02:00:00|823.4|822.4|823.8|822.8|823.9|822.9|823|822|119
1701309900000|2023-11-30 02:05:00|823.9|822.9|823.8|822.8|824|823|823.6|822.6|0
1701310200000|2023-11-30 02:10:00|823.9|822.9|824|823|824.3|823.3|823.8|822.8|6
1701310500000|2023-11-30 02:15:00|824.1|823.1|824.1|823.1|824.3|823.3|823.9|822.9|0
1701310800000|2023-11-30 02:20:00|824.3|823.3|824.3|823.3|824.3|823.3|824.1|823.1|0
1701311100000|2023-11-30 02:25:00|824.4|823.4|824.4|823.4|824.4|823.4|824.4|823.4|0
1701311400000|2023-11-30 02:30:00|824.9|823.9|826|825|826.1|825.1|824.9|823.9|13
1701311700000|2023-11-30 02:35:00|826.1|825.1|826|825|826.5|825.5|825.6|824.6|0
1701312000000|2023-11-30 02:40:00|825.9|824.9|826.4|825.4|826.5|825.5|825.8|824.8|0
1701312300000|2023-11-30 02:45:00|826.3|825.3|828|827|828|827|825.9|824.9|44
1701312600000|2023-11-30 02:50:00|827.8|826.8|827.8|826.8|828.3|827.3|827.8|826.8|0
1701312900000|2023-11-30 02:55:00|827.6|826.6|827.8|826.8|828|827|827.4|826.4|7
1701313200000|2023-11-30 03:00:00|827.9|826.9|827.1|826.1|827.9|826.9|827|826|11
1701313500000|2023-11-30 03:05:00|827|826|827.1|826.1|827.5|826.5|826.6|825.6|2
1701313800000|2023-11-30 03:10:00|827.3|826.3|827|826|827.6|826.6|827|826|0
1701314100000|2023-11-30 03:15:00|826.9|825.9|827.1|826.1|827.4|826.4|826.9|825.9|0
1701314400000|2023-11-30 03:20:00|827|826|827.3|826.3|827.4|826.4|827|826|0
1701314700000|2023-11-30 03:25:00|827.4|826.4|827.1|826.1|827.5|826.5|827|826|0
1701315000000|2023-11-30 03:30:00|827.3|826.3|827.3|826.3|827.3|826.3|827.1|826.1|0
1701315300000|2023-11-30 03:35:00|827|826|827.3|826.3|827.3|826.3|827|826|0
1701315600000|2023-11-30 03:40:00|827.1|826.1|827|826|827.3|826.3|826.9|825.9|1
1701315900000|2023-11-30 03:45:00|827.1|826.1|827.5|826.5|827.5|826.5|827.1|826.1|5
1701316200000|2023-11-30 03:50:00|827.6|826.6|827.6|826.6|827.6|826.6|827.5|826.5|0
1701316500000|2023-11-30 03:55:00|827.5|826.5|827.5|826.5|827.5|826.5|827.4|826.4|0
1701316800000|2023-11-30 04:00:00|827.6|826.6|827.5|826.5|827.6|826.6|827.5|826.5|0
1701317100000|2023-11-30 04:05:00|827.4|826.4|829|828|829.1|828.1|827.4|826.4|36
1701317400000|2023-11-30 04:10:00|828.9|827.9|829|828|829|828|828.9|827.9|2
1701317700000|2023-11-30 04:15:00|829.3|828.3|829.5|828.5|829.5|828.5|829|828|0
1701318000000|2023-11-30 04:20:00|829.3|828.3|829.3|828.3|829.5|828.5|829.1|828.1|0
1701318300000|2023-11-30 04:25:00|829.1|828.1|829.3|828.3|829.4|828.4|829.1|828.1|0
1701318600000|2023-11-30 04:30:00|829.4|828.4|830|829|830|829|829.4|828.4|0
1701318900000|2023-11-30 04:35:00|829.8|828.8|829.8|828.8|829.8|828.8|829.6|828.6|0
1701319200000|2023-11-30 04:40:00|829.9|828.9|829.8|828.8|829.9|828.9|829.8|828.8|0
1701319800000|2023-11-30 04:50:00|829.9|828.9|831|830|831.1|830.1|829.8|828.8|26
1701320100000|2023-11-30 04:55:00|830.9|829.9|830.8|829.8|831|830|830.8|829.8|0
1701320400000|2023-11-30 05:00:00|830.9|829.9|831|830|831.4|830.4|830.8|829.8|9
1701320700000|2023-11-30 05:05:00|830.9|829.9|831|830|831.1|830.1|830.9|829.9|0
1701321000000|2023-11-30 05:10:00|830.9|829.9|831|830|831.6|830.6|830.9|829.9|1
1701321300000|2023-11-30 05:15:00|831.5|830.5|831.3|830.3|831.5|830.5|831.1|830.1|0
1701321600000|2023-11-30 05:20:00|831.4|830.4|831.3|830.3|831.4|830.4|831|830|0
1701321900000|2023-11-30 05:25:00|831.1|830.1|831.1|830.1|831.3|830.3|831|830|0
1701322200000|2023-11-30 05:30:00|831.4|830.4|831|830|831.6|830.6|831|830|1
1701322500000|2023-11-30 05:35:00|831.3|830.3|831.5|830.5|831.5|830.5|831.3|830.3|0
1701322800000|2023-11-30 05:40:00|831.4|830.4|831.3|830.3|831.5|830.5|831.3|830.3|2
1701323100000|2023-11-30 05:45:00|831.4|830.4|832.8|831.8|833|832|831.4|830.4|15
1701323400000|2023-11-30 05:50:00|832.6|831.6|831.9|830.9|832.8|831.8|831.6|830.6|3
1701323700000|2023-11-30 05:55:00|831.8|830.8|831.8|830.8|832|831|831.5|830.5|0
1701324000000|2023-11-30 06:00:00|831.9|830.9|832|831|832.5|831.5|831.9|830.9|4
1701324300000|2023-11-30 06:05:00|831.9|830.9|833.1|832.1|833.3|832.3|831.4|830.4|47
1701324600000|2023-11-30 06:10:00|833|832|832.8|831.8|833.4|832.4|832.4|831.4|0
1701324900000|2023-11-30 06:15:00|832.5|831.5|834.5|833.5|834.6|833.6|832.5|831.5|74
1701325200000|2023-11-30 06:20:00|834.4|833.4|835.3|834.3|835.4|834.4|834.3|833.3|38
1701325500000|2023-11-30 06:25:00|835.1|834.1|835.3|834.3|835.4|834.4|835|834|32
1701325800000|2023-11-30 06:30:00|835.4|834.4|835|834|835.4|834.4|834.9|833.9|8
1701326100000|2023-11-30 06:35:00|835.1|834.1|833.5|832.5|835.3|834.3|833.5|832.5|23
1701326400000|2023-11-30 06:40:00|833.6|832.6|832|831|833.8|832.8|832|831|37
1701326700000|2023-11-30 06:45:00|832.4|831.4|832.5|831.5|833|832|832|831|71
1701327000000|2023-11-30 06:50:00|832.6|831.6|832.3|831.3|832.6|831.6|832.1|831.1|9
1701327300000|2023-11-30 06:55:00|832.1|831.1|832.6|831.6|832.6|831.6|832.1|831.1|82
1701327600000|2023-11-30 07:00:00|832.5|831.5|832.9|831.9|833.3|832.3|832.4|831.4|26
1701327900000|2023-11-30 07:05:00|832.4|831.4|831.8|830.8|832.4|831.4|831.6|830.6|203
1701328200000|2023-11-30 07:10:00|831.5|830.5|831.9|830.9|832.3|831.3|830.9|829.9|115
1701328500000|2023-11-30 07:15:00|831.6|830.6|831.5|830.5|831.6|830.6|830.9|829.9|109
1701328800000|2023-11-30 07:20:00|831.8|830.8|831.6|830.6|832.4|831.4|831.5|830.5|164
1701329100000|2023-11-30 07:25:00|831.8|830.8|829.8|828.8|831.8|830.8|829.6|828.6|102
1701329400000|2023-11-30 07:30:00|829.6|828.6|830.3|829.3|830.5|829.5|829.5|828.5|60
1701329700000|2023-11-30 07:35:00|830.1|829.1|829.4|828.4|830.3|829.3|829|828|92
1701330000000|2023-11-30 07:40:00|829.5|828.5|829|828|829.5|828.5|828.8|827.8|71
1701330300000|2023-11-30 07:45:00|828.8|827.8|828|827|829.6|828.6|827.9|826.9|262
1701330600000|2023-11-30 07:50:00|827.9|826.9|831.3|830.3|832.6|831.6|827.3|826.3|146
1701330900000|2023-11-30 07:55:00|831.4|830.4|831|830|832.5|831.5|830.9|829.9|293
1701331200000|2023-11-30 08:00:00|831.1|830.1|834|833|834.3|833.3|831|830|94
1701331500000|2023-11-30 08:05:00|833.8|832.8|832.9|831.9|833.9|832.9|832.1|831.1|382
1701331800000|2023-11-30 08:10:00|833.1|832.1|833.4|832.4|833.6|832.6|832.4|831.4|80
1701332100000|2023-11-30 08:15:00|833.5|832.5|834.9|833.9|835.9|834.9|833.5|832.5|530
1701332400000|2023-11-30 08:20:00|835|834|833.5|832.5|835|834|833|832|451
1701332700000|2023-11-30 08:25:00|833.6|832.6|831|830|834.5|833.5|830.8|829.8|367
1701333000000|2023-11-30 08:30:00|830.8|829.8|829.1|828.1|832|831|828.9|827.9|231
1701333300000|2023-11-30 08:35:00|829.3|828.3|829.3|828.3|829.8|828.8|828.3|827.3|168
1701333600000|2023-11-30 08:40:00|829|828|828.3|827.3|829.6|828.6|828|827|442
1701333900000|2023-11-30 08:45:00|828.4|827.4|829.5|828.5|829.6|828.6|828|827|52
1701334200000|2023-11-30 08:50:00|829.6|828.6|830.1|829.1|830.4|829.4|829.1|828.1|50
1701334500000|2023-11-30 08:55:00|830|829|829.5|828.5|830.4|829.4|829.1|828.1|22
1701334800000|2023-11-30 09:00:00|829.6|828.6|830.1|829.1|830.5|829.5|829.3|828.3|37
1701335100000|2023-11-30 09:05:00|830.3|829.3|828.4|827.4|830.9|829.9|828.1|827.1|339
1701335400000|2023-11-30 09:10:00|828.1|827.1|827.8|826.8|828.1|827.1|827|826|488
1701335700000|2023-11-30 09:15:00|827.6|826.6|829.5|828.5|830.4|829.4|827.5|826.5|99
1701336000000|2023-11-30 09:20:00|829.6|828.6|828.6|827.6|829.6|828.6|828.3|827.3|109
1701336300000|2023-11-30 09:25:00|828.5|827.5|831.3|830.3|831.3|830.3|828.3|827.3|57
1701336600000|2023-11-30 09:30:00|831.1|830.1|832.5|831.5|833.4|832.4|831|830|164
1701336900000|2023-11-30 09:35:00|832.6|831.6|832.5|831.5|833.1|832.1|831.5|830.5|79
1701337200000|2023-11-30 09:40:00|832.4|831.4|834.3|833.3|834.4|833.4|831.6|830.6|179
1701337500000|2023-11-30 09:45:00|834.4|833.4|834|833|834.4|833.4|833.4|832.4|124
1701337800000|2023-11-30 09:50:00|833.9|832.9|834.4|833.4|834.4|833.4|833.9|832.9|91
1701338100000|2023-11-30 09:55:00|834.1|833.1|834.3|833.3|834.3|833.3|833.8|832.8|39
1701338400000|2023-11-30 10:00:00|834.4|833.4|836.3|835.3|836.4|835.4|834|833|221
1701338700000|2023-11-30 10:05:00|836|835|836.3|835.3|836.4|835.4|836|835|62
1701339000000|2023-11-30 10:10:00|836.1|835.1|835.6|834.6|836.3|835.3|835.5|834.5|85
1701339300000|2023-11-30 10:15:00|836|835|836.1|835.1|836.4|835.4|836|835|224
1701339600000|2023-11-30 10:20:00|836.3|835.3|836.3|835.3|837|836|835.9|834.9|101
1701339900000|2023-11-30 10:25:00|836.4|835.4|837.4|836.4|838.4|837.4|836.3|835.3|224
1701340200000|2023-11-30 10:30:00|837.5|836.5|846|845|846.6|845.6|837.1|836.1|931
1701340500000|2023-11-30 10:35:00|846.1|845.1|841.8|840.8|847.1|846.1|841.3|840.3|373
1701340800000|2023-11-30 10:40:00|841.9|840.9|841|840|841.9|840.9|840.6|839.6|519
1701341100000|2023-11-30 10:45:00|841.1|840.1|838.9|837.9|841.1|840.1|838.9|837.9|513
1701341400000|2023-11-30 10:50:00|838.8|837.8|840.1|839.1|840.3|839.3|838|837|142
1701341700000|2023-11-30 10:55:00|840.4|839.4|841.6|840.6|841.9|840.9|839.5|838.5|229
1701342000000|2023-11-30 11:00:00|841.9|840.9|841.3|840.3|841.9|840.9|840.5|839.5|217
1701342300000|2023-11-30 11:05:00|841.4|840.4|840.6|839.6|841.6|840.6|840.4|839.4|156
1701342600000|2023-11-30 11:10:00|840.9|839.9|837.1|836.1|841.9|840.9|837|836|407
1701342900000|2023-11-30 11:15:00|837.3|836.3|835.5|834.5|838.4|837.4|834|833|294
1701343200000|2023-11-30 11:20:00|835.4|834.4|837.4|836.4|838.5|837.5|835.1|834.1|374
1701343500000|2023-11-30 11:25:00|837.5|836.5|838.5|837.5|838.6|837.6|837.4|836.4|76
1701343800000|2023-11-30 11:30:00|838.4|837.4|837.3|836.3|838.8|837.8|836.8|835.8|94
1701344100000|2023-11-30 11:35:00|837.1|836.1|838.3|837.3|838.3|837.3|835.8|834.8|48
1701344400000|2023-11-30 11:40:00|838.1|837.1|836|835|838.5|837.5|835.4|834.4|30
1701344700000|2023-11-30 11:45:00|836.1|835.1|834.3|833.3|836.3|835.3|832.8|831.8|423
1701345000000|2023-11-30 11:50:00|834.4|833.4|836.1|835.1|836.3|835.3|834|833|364
1701345300000|2023-11-30 11:55:00|836|835|836.9|835.9|837|836|835.5|834.5|20
1701345600000|2023-11-30 12:00:00|837|836|837|836|837.1|836.1|836.3|835.3|10
1701345900000|2023-11-30 12:05:00|836.9|835.9|836|835|837|836|835.6|834.6|33
1701346200000|2023-11-30 12:10:00|836.1|835.1|837.6|836.6|837.6|836.6|835.5|834.5|50
1701346500000|2023-11-30 12:15:00|837.4|836.4|837|836|838|837|836.8|835.8|43
1701346800000|2023-11-30 12:20:00|836.9|835.9|836|835|837|836|835.6|834.6|26
1701347100000|2023-11-30 12:25:00|835.9|834.9|836.8|835.8|837.4|836.4|835.8|834.8|240
1701347400000|2023-11-30 12:30:00|836.9|835.9|837.6|836.6|837.6|836.6|836.3|835.3|212
1701347700000|2023-11-30 12:35:00|837.3|836.3|836.9|835.9|837.8|836.8|836.4|835.4|152
1701348000000|2023-11-30 12:40:00|836.8|835.8|835.8|834.8|837|836|835.6|834.6|275
1701348300000|2023-11-30 12:45:00|835.9|834.9|837.3|836.3|837.5|836.5|835.4|834.4|85
1701348600000|2023-11-30 12:50:00|837.4|836.4|838.4|837.4|838.4|837.4|837|836|34
1701348900000|2023-11-30 12:55:00|838.3|837.3|837.4|836.4|838.3|837.3|837.4|836.4|107
1701349200000|2023-11-30 13:00:00|837.5|836.5|836.3|835.3|837.8|836.8|836|835|68
1701349500000|2023-11-30 13:05:00|836.1|835.1|835.9|834.9|836.3|835.3|833.5|832.5|405
1701349800000|2023-11-30 13:10:00|835.8|834.8|837.3|836.3|837.4|836.4|835|834|70
1701350100000|2023-11-30 13:15:00|837.1|836.1|839.9|838.9|839.9|838.9|837|836|363
1701350400000|2023-11-30 13:20:00|839.8|838.8|840.1|839.1|840.8|839.8|839|838|105
1701350700000|2023-11-30 13:25:00|840|839|836.6|835.6|840.3|839.3|836|835|148
1701351000000|2023-11-30 13:30:00|836.8|835.8|837.8|836.8|838.3|837.3|836.1|835.1|128
1701351300000|2023-11-30 13:35:00|837.6|836.6|838.5|837.5|838.9|837.9|837.5|836.5|51
1701351600000|2023-11-30 13:40:00|838.6|837.6|837.8|836.8|840.9|839.9|836.1|835.1|188
1701351900000|2023-11-30 13:45:00|837.6|836.6|838.9|837.9|840.8|839.8|837.6|836.6|796
1701352200000|2023-11-30 13:50:00|838.8|837.8|838.8|837.8|839.9|838.9|837.9|836.9|154
1701352500000|2023-11-30 13:55:00|838.6|837.6|839.1|838.1|840.4|839.4|838.3|837.3|58
1701352800000|2023-11-30 14:00:00|839|838|837.8|836.8|840.3|839.3|836|835|279
1701353100000|2023-11-30 14:05:00|837.5|836.5|835.8|834.8|838.3|837.3|834.6|833.6|255
1701353400000|2023-11-30 14:10:00|835.9|834.9|834.4|833.4|836.5|835.5|834.1|833.1|225
1701353700000|2023-11-30 14:15:00|834.3|833.3|835.1|834.1|835.4|834.4|832.9|831.9|263
1701354000000|2023-11-30 14:20:00|835.3|834.3|833.9|832.9|835.8|834.8|833.8|832.8|48
1701354300000|2023-11-30 14:25:00|833.8|832.8|833|832|834.5|833.5|832.3|831.3|188
1701354600000|2023-11-30 14:30:00|833.4|832.4|834.3|833.3|836.1|835.1|832.3|831.3|223
1701354900000|2023-11-30 14:35:00|834.4|833.4|839.5|838.5|840.3|839.3|833.5|832.5|641
1701355200000|2023-11-30 14:40:00|839.6|838.6|836.1|835.1|840.4|839.4|836|835|162
1701355500000|2023-11-30 14:45:00|836|835|837.3|836.3|838.4|837.4|835.9|834.9|110
1701355800000|2023-11-30 14:50:00|837.1|836.1|835.3|834.3|838|837|833.6|832.6|105
1701356100000|2023-11-30 14:55:00|835.1|834.1|836|835|836.4|835.4|834.8|833.8|38
1701356400000|2023-11-30 15:00:00|836.1|835.1|838.4|837.4|838.4|837.4|836|835|112
1701356700000|2023-11-30 15:05:00|838.3|837.3|839.4|838.4|839.5|838.5|837.6|836.6|731
1701357000000|2023-11-30 15:10:00|839.3|838.3|838.6|837.6|840.5|839.5|838.6|837.6|607
1701357300000|2023-11-30 15:15:00|838.5|837.5|838.8|837.8|839.9|838.9|838.5|837.5|241
1701357600000|2023-11-30 15:20:00|838.5|837.5|835.3|834.3|838.6|837.6|835.1|834.1|531
1701357900000|2023-11-30 15:25:00|835.4|834.4|832.6|831.6|835.9|834.9|832.5|831.5|233
1701358200000|2023-11-30 15:30:00|832.5|831.5|831|830|834.1|833.1|829.5|828.5|414
1701358500000|2023-11-30 15:35:00|831.1|830.1|829.6|828.6|831.3|830.3|829.1|828.1|450
1701358800000|2023-11-30 15:40:00|829.5|828.5|825.4|824.4|831.4|830.4|825.1|824.1|759
1701359100000|2023-11-30 15:45:00|825.5|824.5|828.3|827.3|828.5|827.5|824.6|823.6|773
1701359400000|2023-11-30 15:50:00|828.4|827.4|822.6|821.6|828.5|827.5|822.3|821.3|421
1701359700000|2023-11-30 15:55:00|822.8|821.8|817.4|816.4|823.3|822.3|817.3|816.3|811
1701360000000|2023-11-30 16:00:00|817.3|816.3|817.6|816.6|818.6|817.6|815.6|814.6|2120
1701360300000|2023-11-30 16:05:00|817.8|816.8|813.5|812.5|817.9|816.9|813|812|1426
1701360600000|2023-11-30 16:10:00|813.4|812.4|810.6|809.6|813.4|812.4|809.1|808.1|1150
1701360900000|2023-11-30 16:15:00|810.8|809.8|809.1|808.1|812.1|811.1|808.9|807.9|778
1701361200000|2023-11-30 16:20:00|809|808|806.8|805.8|809.1|808.1|803.6|802.6|963
1701361500000|2023-11-30 16:25:00|806.5|805.5|801.9|800.9|806.9|805.9|800.6|799.6|3098
1701361800000|2023-11-30 16:30:00|802|801|803.9|802.9|804.4|803.4|800.1|799.1|1051
1701362100000|2023-11-30 16:35:00|803.8|802.8|804.9|803.9|805.8|804.8|802.3|801.3|1139
1701362400000|2023-11-30 16:40:00|804.8|803.8|803.1|802.1|805.4|804.4|802.6|801.6|219
1701362700000|2023-11-30 16:45:00|803|802|805.5|804.5|805.8|804.8|802.6|801.6|867
1701363000000|2023-11-30 16:50:00|805.4|804.4|801.8|800.8|805.4|804.4|801.6|800.6|615
1701363300000|2023-11-30 16:55:00|801.6|800.6|802.9|801.9|803.3|802.3|800.6|799.6|368
1701363600000|2023-11-30 17:00:00|802.8|801.8|805.5|804.5|806.3|805.3|802.3|801.3|407
1701363900000|2023-11-30 17:05:00|805.4|804.4|808|807|808|807|804.5|803.5|352
1701364200000|2023-11-30 17:10:00|807.8|806.8|811.1|810.1|811.4|810.4|807.8|806.8|844
1701364500000|2023-11-30 17:15:00|811|810|810.6|809.6|811.4|810.4|808.5|807.5|258
1701364800000|2023-11-30 17:20:00|810.3|809.3|810.4|809.4|811|810|809.8|808.8|69
1701365100000|2023-11-30 17:25:00|810.3|809.3|810.4|809.4|812|811|810.1|809.1|266
1701365400000|2023-11-30 17:30:00|810.3|809.3|813.8|812.8|813.9|812.9|810.3|809.3|105
1701365700000|2023-11-30 17:35:00|813.9|812.9|817|816|817.6|816.6|813.6|812.6|192
1701366000000|2023-11-30 17:40:00|817.1|816.1|815.3|814.3|817.8|816.8|814.5|813.5|325
1701366300000|2023-11-30 17:45:00|815.1|814.1|817.3|816.3|817.5|816.5|814.8|813.8|170
1701366600000|2023-11-30 17:50:00|817.1|816.1|817.1|816.1|818.4|817.4|816.5|815.5|104
1701366900000|2023-11-30 17:55:00|817|816|815.4|814.4|817.5|816.5|814.8|813.8|43
1701367200000|2023-11-30 18:00:00|815.3|814.3|815.9|814.9|816.8|815.8|814.9|813.9|51
1701367500000|2023-11-30 18:05:00|816|815|816|815|816.8|815.8|815.6|814.6|12
1701367800000|2023-11-30 18:10:00|815.8|814.8|815.1|814.1|816.4|815.4|814.8|813.8|10
1701368100000|2023-11-30 18:15:00|815|814|816.3|815.3|816.3|815.3|813.6|812.6|80
1701368400000|2023-11-30 18:20:00|815.8|814.8|815.3|814.3|816.3|815.3|814.4|813.4|40
1701368700000|2023-11-30 18:25:00|815.4|814.4|814.3|813.3|816.3|815.3|814.3|813.3|24
1701369000000|2023-11-30 18:30:00|814.4|813.4|811.3|810.3|814.9|813.9|811.3|810.3|87
1701369300000|2023-11-30 18:35:00|811|810|811.5|810.5|811.5|810.5|809.8|808.8|43
1701369600000|2023-11-30 18:40:00|811.4|810.4|812.9|811.9|813.3|812.3|811.1|810.1|18
1701369900000|2023-11-30 18:45:00|813|812|815|814|815.3|814.3|812.6|811.6|22
1701370200000|2023-11-30 18:50:00|815.1|814.1|812|811|815.3|814.3|810.5|809.5|26
1701370500000|2023-11-30 18:55:00|811.9|810.9|813.1|812.1|813.9|812.9|811.8|810.8|178
1701370800000|2023-11-30 19:00:00|813|812|813.3|812.3|814|813|812.6|811.6|40
1701371100000|2023-11-30 19:05:00|813|812|811.1|810.1|813.1|812.1|810.3|809.3|126
1701371400000|2023-11-30 19:10:00|811|810|809.9|808.9|811.6|810.6|809.4|808.4|44
1701371700000|2023-11-30 19:15:00|809.8|808.8|806.8|805.8|810|809|806.6|805.6|88
1701372000000|2023-11-30 19:20:00|807|806|807.4|806.4|807.9|806.9|806.3|805.3|42
1701372300000|2023-11-30 19:25:00|807.5|806.5|810.9|809.9|811.3|810.3|807.1|806.1|704
1701372600000|2023-11-30 19:30:00|811|810|810.9|809.9|811.6|810.6|810.5|809.5|29
1701372900000|2023-11-30 19:35:00|810.8|809.8|811|810|811.6|810.6|810.5|809.5|18
1701373200000|2023-11-30 19:40:00|810.9|809.9|810.9|809.9|811.1|810.1|810.8|809.8|2
1701373500000|2023-11-30 19:45:00|810.8|809.8|810.5|809.5|811|810|810.4|809.4|6
1701373800000|2023-11-30 19:50:00|810.6|809.6|810.3|809.3|810.6|809.6|810.3|809.3|3
1701374100000|2023-11-30 19:55:00|810.1|809.1|811.4|810.4|811.4|810.4|810|809|10
1701374400000|2023-11-30 20:00:00|811.3|810.3|811|810|811.4|810.4|810.8|809.8|6
1701374700000|2023-11-30 20:05:00|||||||||1
1701375000000|2023-11-30 20:10:00|811.1|810.1|811.8|810.8|811.9|810.9|811.1|810.1|65
1701375300000|2023-11-30 20:15:00|811.9|810.9|811|810|811.9|810.9|811|810|0
1701375600000|2023-11-30 20:20:00|811.1|810.1|810.8|809.8|811.3|810.3|810.8|809.8|0
1701375900000|2023-11-30 20:25:00|810.9|809.9|810.8|809.8|811|810|810.5|809.5|0
1701376200000|2023-11-30 20:30:00|810.6|809.6|810|809|810.8|809.8|810|809|0
1701376500000|2023-11-30 20:35:00|809.8|808.8|810|809|810.4|809.4|809.8|808.8|3
1701376800000|2023-11-30 20:40:00|810.1|809.1|810.5|809.5|810.5|809.5|810|809|1
1701377100000|2023-11-30 20:45:00|810.4|809.4|809.8|808.8|810.4|809.4|809.8|808.8|4
1701377400000|2023-11-30 20:50:00|809.9|808.9|809|808|810|809|808.9|807.9|21
1701377700000|2023-11-30 20:55:00|808.9|807.9|805|804|808.9|807.9|804.9|803.9|68
1701378000000|2023-11-30 21:00:00|804.8|803.8|807.3|806.3|807.3|806.3|804.5|803.5|36
1701378300000|2023-11-30 21:05:00|807|806|807.4|806.4|807.4|806.4|806.1|805.1|159
1701378600000|2023-11-30 21:10:00|807.5|806.5|807.4|806.4|807.5|806.5|806.8|805.8|12
1701378900000|2023-11-30 21:15:00|807.5|806.5|807.3|806.3|807.5|806.5|807.1|806.1|2
1701379200000|2023-11-30 21:20:00|807.4|806.4|807.4|806.4|807.6|806.6|807.1|806.1|2
1701379500000|2023-11-30 21:25:00|807.3|806.3|807.5|806.5|807.5|806.5|807|806|0
1701379800000|2023-11-30 21:30:00|807.3|806.3|807.5|806.5|807.8|806.8|807.3|806.3|2
1701380100000|2023-11-30 21:35:00|807.6|806.6|807.6|806.6|807.8|806.8|807.5|806.5|0
1701380400000|2023-11-30 21:40:00|807.5|806.5|808.1|807.1|808.5|807.5|807.5|806.5|0
1701380700000|2023-11-30 21:45:00|808.3|807.3|807.5|806.5|808.3|807.3|807.4|806.4|3
1701381000000|2023-11-30 21:50:00|807.4|806.4|808.3|807.3|808.5|807.5|807.4|806.4|27
1701381300000|2023-11-30 21:55:00|808.4|807.4|808|807|808.8|807.8|807.9|806.9|14
1701381600000|2023-11-30 22:00:00|807.8|806.8|808.6|805.6|808.6|806.8|807.8|805.5|0
1701381900000|2023-11-30 22:05:00|807.8|806.8|807.8|806.8|807.8|806.8|807.8|806.8|0
1701382200000|2023-11-30 22:10:00|||||||||5
1701382500000|2023-11-30 22:15:00|808.6|805.6|808.6|805.6|808.6|805.6|808.6|805.6|2
1701384000000|2023-11-30 22:40:00|||||||||2
1701396000000|2023-12-01 02:00:00|807.4|806.4|806.8|805.8|807.4|806.4|806.3|805.3|8
1701396300000|2023-12-01 02:05:00|806.5|805.5|805.9|804.9|806.8|805.8|805.8|804.8|0
1701396600000|2023-12-01 02:10:00|805.6|804.6|803.3|802.3|805.6|804.6|802.5|801.5|18
1701396900000|2023-12-01 02:15:00|803.5|802.5|803.8|802.8|804|803|803.4|802.4|62
1701397200000|2023-12-01 02:20:00|804|803|803.6|802.6|804|803|803.6|802.6|23
1701397500000|2023-12-01 02:25:00|803.5|802.5|803.8|802.8|803.9|802.9|803.1|802.1|10
1701397800000|2023-12-01 02:30:00|803.5|802.5|805.4|804.4|805.5|804.5|803.3|802.3|2
1701398100000|2023-12-01 02:35:00|805.3|804.3|805.3|804.3|805.8|804.8|804.9|803.9|0
1701398400000|2023-12-01 02:40:00|805.5|804.5|805.5|804.5|805.8|804.8|805.3|804.3|0
1701398700000|2023-12-01 02:45:00|805.6|804.6|805.5|804.5|805.6|804.6|805.5|804.5|0
1701399000000|2023-12-01 02:50:00|805.4|804.4|805.3|804.3|805.5|804.5|805.3|804.3|0
1701399300000|2023-12-01 02:55:00|805.4|804.4|805.5|804.5|805.5|804.5|805.4|804.4|1
1701399600000|2023-12-01 03:00:00|805.4|804.4|805.5|804.5|805.5|804.5|805.4|804.4|0
1701399900000|2023-12-01 03:05:00|805.4|804.4|804.9|803.9|805.4|804.4|804.8|803.8|19
1701400200000|2023-12-01 03:10:00|805|804|803.9|802.9|805.1|804.1|803.8|802.8|49
1701400500000|2023-12-01 03:15:00|803.8|802.8|803.8|802.8|804.4|803.4|803.8|802.8|2
1701400800000|2023-12-01 03:20:00|803.6|802.6|804|803|804|803|803.5|802.5|0
1701401100000|2023-12-01 03:25:00|803.9|802.9|803.9|802.9|804.3|803.3|803.8|802.8|1
1701401400000|2023-12-01 03:30:00|804|803|804.1|803.1|804.3|803.3|803.9|802.9|0
1701401700000|2023-12-01 03:35:00|804.3|803.3|804.6|803.6|804.6|803.6|804|803|20
1701402000000|2023-12-01 03:40:00|804.5|803.5|804.5|803.5|804.6|803.6|804.4|803.4|0
1701402300000|2023-12-01 03:45:00|804.4|803.4|804.5|803.5|804.5|803.5|804|803|13
1701402600000|2023-12-01 03:50:00|804.4|803.4|804.6|803.6|804.8|803.8|804.4|803.4|0
1701402900000|2023-12-01 03:55:00|804.8|803.8|804.6|803.6|804.9|803.9|804.6|803.6|0
1701403200000|2023-12-01 04:00:00|804.8|803.8|804.8|803.8|805|804|804.6|803.6|0
1701403500000|2023-12-01 04:05:00|804.9|803.9|804.9|803.9|805|804|804.6|803.6|1
1701403800000|2023-12-01 04:10:00|804.8|803.8|805.6|804.6|805.6|804.6|804.5|803.5|47
1701404100000|2023-12-01 04:15:00|805.1|804.1|805.3|804.3|805.6|804.6|805|804|17
1701404400000|2023-12-01 04:20:00|805.5|804.5|805.3|804.3|805.5|804.5|805.3|804.3|0
1701404700000|2023-12-01 04:25:00|805.5|804.5|805.5|804.5|805.5|804.5|805.5|804.5|0
1701405000000|2023-12-01 04:30:00|805.4|804.4|805.5|804.5|805.5|804.5|805.3|804.3|1
1701405300000|2023-12-01 04:35:00|805.4|804.4|805.5|804.5|805.5|804.5|805.3|804.3|0
1701405600000|2023-12-01 04:40:00|805.6|804.6|805.5|804.5|805.9|804.9|805.5|804.5|7
1701405900000|2023-12-01 04:45:00|805.6|804.6|805.8|804.8|805.8|804.8|805.6|804.6|0
1701406200000|2023-12-01 04:50:00|805.5|804.5|806|805|806|805|805.5|804.5|2
1701406500000|2023-12-01 04:55:00|805.8|804.8|806.5|805.5|806.5|805.5|805.8|804.8|18
1701406800000|2023-12-01 05:00:00|806.3|805.3|805.9|804.9|806.5|805.5|805.9|804.9|7
1701407100000|2023-12-01 05:05:00|806|805|805.8|804.8|806|805|805.5|804.5|1
1701407400000|2023-12-01 05:10:00|806|805|806|805|806|805|805.9|804.9|0
1701408000000|2023-12-01 05:20:00|805.8|804.8|805.9|804.9|806|805|805.8|804.8|0
1701408300000|2023-12-01 05:25:00|806|805|806.5|805.5|806.8|805.8|806|805|0
1701408600000|2023-12-01 05:30:00|806.6|805.6|805|804|806.8|805.8|803|802|35
1701408900000|2023-12-01 05:35:00|805.1|804.1|804.6|803.6|805.4|804.4|804.5|803.5|66
1701409200000|2023-12-01 05:40:00|804.5|803.5|804.3|803.3|804.5|803.5|804.3|803.3|1
1701409500000|2023-12-01 05:45:00|804.1|803.1|804.8|803.8|804.8|803.8|804.1|803.1|1
1701409800000|2023-12-01 05:50:00|805|804|804.8|803.8|805|804|804.5|803.5|2
1701410100000|2023-12-01 05:55:00|805|804|804.8|803.8|805|804|804.3|803.3|6
1701410400000|2023-12-01 06:00:00|805|804|804.8|803.8|805|804|804.6|803.6|6
1701410700000|2023-12-01 06:05:00|804.9|803.9|804.6|803.6|805.3|804.3|804.6|803.6|0
1701411000000|2023-12-01 06:10:00|804.8|803.8|805|804|805|804|804.6|803.6|4
1701411300000|2023-12-01 06:15:00|804.9|803.9|804|803|805|804|803.9|802.9|6
1701411600000|2023-12-01 06:20:00|804.3|803.3|803.8|802.8|804.3|803.3|803.8|802.8|6
1701411900000|2023-12-01 06:25:00|803.6|802.6|803.4|802.4|803.8|802.8|803|802|1
1701412200000|2023-12-01 06:30:00|803.3|802.3|803.4|802.4|803.4|802.4|803|802|8
1701412500000|2023-12-01 06:35:00|803.8|802.8|804.1|803.1|804.3|803.3|803.8|802.8|9
1701412800000|2023-12-01 06:40:00|804.3|803.3|803.8|802.8|804.3|803.3|803.5|802.5|1
1701413100000|2023-12-01 06:45:00|803.6|802.6|804.5|803.5|804.5|803.5|803.5|802.5|11
1701413400000|2023-12-01 06:50:00|804.4|803.4|804.4|803.4|804.8|803.8|804|803|199
1701413700000|2023-12-01 06:55:00|804.3|803.3|804|803|804.4|803.4|803.8|802.8|74
1701414000000|2023-12-01 07:00:00|803.9|802.9|804.8|803.8|805|804|803.9|802.9|58
1701414300000|2023-12-01 07:05:00|804.6|803.6|805.5|804.5|805.6|804.6|804.3|803.3|213
1701414600000|2023-12-01 07:10:00|805.6|804.6|805.3|804.3|806|805|805|804|25
1701414900000|2023-12-01 07:15:00|804.9|803.9|804.6|803.6|805.5|804.5|804|803|26
1701415200000|2023-12-01 07:20:00|804.5|803.5|804|803|804.6|803.6|803.6|802.6|5
1701415500000|2023-12-01 07:25:00|803.8|802.8|803.5|802.5|804.4|803.4|803.4|802.4|35
1701415800000|2023-12-01 07:30:00|803.4|802.4|803.8|802.8|804|803|802.8|801.8|81
1701416100000|2023-12-01 07:35:00|803.6|802.6|803.5|802.5|804|803|803|802|41
1701416400000|2023-12-01 07:40:00|803.3|802.3|804|803|804.3|803.3|802.8|801.8|117
1701416700000|2023-12-01 07:45:00|803.8|802.8|805.3|804.3|805.3|804.3|803.8|802.8|62
1701417000000|2023-12-01 07:50:00|805.1|804.1|804.4|803.4|805.1|804.1|803.9|802.9|50
1701417300000|2023-12-01 07:55:00|804.5|803.5|804|803|804.5|803.5|803.6|802.6|168
1701417600000|2023-12-01 08:00:00|804.1|803.1|804.5|803.5|805.3|804.3|804|803|92
1701417900000|2023-12-01 08:05:00|804.6|803.6|804.5|803.5|805.4|804.4|803.6|802.6|102
1701418200000|2023-12-01 08:10:00|804.3|803.3|806.8|805.8|807.8|806.8|804.3|803.3|141
1701418500000|2023-12-01 08:15:00|806.6|805.6|806|805|807.4|806.4|805.9|804.9|228
1701418800000|2023-12-01 08:20:00|805.9|804.9|805.5|804.5|806.1|805.1|804.8|803.8|225
1701419100000|2023-12-01 08:25:00|805.6|804.6|802.3|801.3|806.3|805.3|802.1|801.1|895
1701419400000|2023-12-01 08:30:00|802.4|801.4|801.8|800.8|802.8|801.8|801.4|800.4|305
1701419700000|2023-12-01 08:35:00|801.9|800.9|801.5|800.5|801.9|800.9|800.6|799.6|836
1701420000000|2023-12-01 08:40:00|801.4|800.4|800.6|799.6|801.6|800.6|800.6|799.6|239
1701420300000|2023-12-01 08:45:00|800.8|799.8|801.9|800.9|802.1|801.1|800.6|799.6|240
1701420600000|2023-12-01 08:50:00|802|801|801.1|800.1|802.1|801.1|800.6|799.6|121
1701420900000|2023-12-01 08:55:00|801.3|800.3|800.8|799.8|801.8|800.8|799.6|798.6|244
1701421200000|2023-12-01 09:00:00|800.9|799.9|803.5|802.5|803.6|802.6|799.4|798.4|414
1701421500000|2023-12-01 09:05:00|803.3|802.3|801.4|800.4|803.9|802.9|801.1|800.1|195
1701421800000|2023-12-01 09:10:00|801.3|800.3|800.3|799.3|801.8|800.8|799.3|798.3|216
1701422100000|2023-12-01 09:15:00|800.5|799.5|799.1|798.1|801.5|800.5|799.1|798.1|231
1701422400000|2023-12-01 09:20:00|799.3|798.3|799.6|798.6|800.1|799.1|799|798|137
1701422700000|2023-12-01 09:25:00|799.5|798.5|798.5|797.5|799.9|798.9|798.1|797.1|234
1701423000000|2023-12-01 09:30:00|798.6|797.6|799.9|798.9|799.9|798.9|798.6|797.6|229
1701423300000|2023-12-01 09:35:00|799.5|798.5|800.5|799.5|801.1|800.1|799.3|798.3|194
1701423600000|2023-12-01 09:40:00|800.4|799.4|798.9|797.9|800.5|799.5|798.5|797.5|69
1701423900000|2023-12-01 09:45:00|799|798|800.4|799.4|800.4|799.4|798.6|797.6|174
1701424200000|2023-12-01 09:50:00|800.6|799.6|801.1|800.1|801.6|800.6|799.9|798.9|156
1701424500000|2023-12-01 09:55:00|801|800|801.4|800.4|801.6|800.6|800.6|799.6|154
1701424800000|2023-12-01 10:00:00|801.3|800.3|801.4|800.4|801.8|800.8|800.9|799.9|127
1701425100000|2023-12-01 10:05:00|801.3|800.3|802.4|801.4|802.4|801.4|801.1|800.1|51
1701425400000|2023-12-01 10:10:00|802.1|801.1|801.9|800.9|802.3|801.3|801.1|800.1|83
1701425700000|2023-12-01 10:15:00|802.1|801.1|804.3|803.3|804.3|803.3|801.8|800.8|254
1701426000000|2023-12-01 10:20:00|804.1|803.1|804.8|803.8|804.8|803.8|803.3|802.3|214
1701426300000|2023-12-01 10:25:00|804.5|803.5|806.5|805.5|807.1|806.1|804.3|803.3|218
1701426600000|2023-12-01 10:30:00|806.4|805.4|805.8|804.8|808.1|807.1|805.6|804.6|448
1701426900000|2023-12-01 10:35:00|805.9|804.9|806|805|806.8|805.8|805.3|804.3|55
1701427200000|2023-12-01 10:40:00|805.8|804.8|804.6|803.6|806.4|805.4|804.5|803.5|51
1701427500000|2023-12-01 10:45:00|804.5|803.5|804.8|803.8|804.9|803.9|803.8|802.8|87
1701427800000|2023-12-01 10:50:00|804.9|803.9|806.6|805.6|806.6|805.6|804.6|803.6|169
1701428100000|2023-12-01 10:55:00|806.1|805.1|806.6|805.6|807.1|806.1|806.1|805.1|149
1701428400000|2023-12-01 11:00:00|806.9|805.9|805.4|804.4|806.9|805.9|804.6|803.6|211
1701428700000|2023-12-01 11:05:00|805.6|804.6|804.8|803.8|805.6|804.6|803.8|802.8|66
1701429000000|2023-12-01 11:10:00|804.9|803.9|806|805|806.4|805.4|804.9|803.9|140
1701429300000|2023-12-01 11:15:00|805.8|804.8|805.8|804.8|806.8|805.8|805.5|804.5|50
1701429600000|2023-12-01 11:20:00|805.6|804.6|805.5|804.5|806|805|805.3|804.3|429
1701429900000|2023-12-01 11:25:00|805.4|804.4|804.9|803.9|805.5|804.5|804.8|803.8|19
1701430200000|2023-12-01 11:30:00|805|804|805.6|804.6|805.6|804.6|804.6|803.6|63
1701430500000|2023-12-01 11:35:00|805.4|804.4|806.4|805.4|806.8|805.8|804.9|803.9|30
1701430800000|2023-12-01 11:40:00|806.6|805.6|807.1|806.1|807.5|806.5|806.6|805.6|37
1701431100000|2023-12-01 11:45:00|807.3|806.3|806.9|805.9|807.3|806.3|806.5|805.5|24
1701431400000|2023-12-01 11:50:00|806.8|805.8|806.4|805.4|806.9|805.9|806.3|805.3|55
1701431700000|2023-12-01 11:55:00|806.5|805.5|806.9|805.9|806.9|805.9|806.4|805.4|44
1701432000000|2023-12-01 12:00:00|807.1|806.1|807.3|806.3|807.4|806.4|806.1|805.1|574
1701432300000|2023-12-01 12:05:00|807.4|806.4|806.9|805.9|808.3|807.3|806.8|805.8|72
1701432600000|2023-12-01 12:10:00|806.8|805.8|806.9|805.9|807|806|806|805|428
1701432900000|2023-12-01 12:15:00|806.8|805.8|806.6|805.6|807.4|806.4|806.3|805.3|44
1701433200000|2023-12-01 12:20:00|806.5|805.5|806.1|805.1|806.6|805.6|805.8|804.8|116
1701433500000|2023-12-01 12:25:00|806|805|805.3|804.3|806.1|805.1|804.9|803.9|19
1701433800000|2023-12-01 12:30:00|805.4|804.4|805.1|804.1|805.9|804.9|805|804|30
1701434100000|2023-12-01 12:35:00|805|804|802.6|801.6|805|804|802.6|801.6|185
1701434400000|2023-12-01 12:40:00|802.8|801.8|804.3|803.3|804.3|803.3|802.6|801.6|32
1701434700000|2023-12-01 12:45:00|804.5|803.5|804.5|803.5|804.9|803.9|804|803|40
1701435000000|2023-12-01 12:50:00|804.6|803.6|805.6|804.6|805.6|804.6|804.5|803.5|631
1701435300000|2023-12-01 12:55:00|805.5|804.5|803.9|802.9|805.9|804.9|803.8|802.8|585
1701435600000|2023-12-01 13:00:00|803.6|802.6|801.3|800.3|803.8|802.8|800.9|799.9|338
1701435900000|2023-12-01 13:05:00|801.1|800.1|801.5|800.5|802.1|801.1|801.1|800.1|95
1701436200000|2023-12-01 13:10:00|801.6|800.6|798.8|797.8|802.1|801.1|798.5|797.5|328
1701436500000|2023-12-01 13:15:00|798.9|797.9|799.6|798.6|800.1|799.1|795.6|794.6|661
1701436800000|2023-12-01 13:20:00|799.5|798.5|802.9|801.9|802.9|801.9|798.8|797.8|457
1701437100000|2023-12-01 13:25:00|803.1|802.1|802.1|801.1|803.3|802.3|801.8|800.8|176
1701437400000|2023-12-01 13:30:00|802.3|801.3|801.5|800.5|802.9|801.9|801.1|800.1|125
1701437700000|2023-12-01 13:35:00|801.4|800.4|800.6|799.6|801.6|800.6|800.5|799.5|299
1701438000000|2023-12-01 13:40:00|800.8|799.8|801.6|800.6|802.3|801.3|799.4|798.4|930
1701438300000|2023-12-01 13:45:00|801.8|800.8|800.8|799.8|801.9|800.9|799.4|798.4|37
1701438600000|2023-12-01 13:50:00|800.6|799.6|799.1|798.1|801|800|798.4|797.4|347
1701438900000|2023-12-01 13:55:00|799.4|798.4|800.9|799.9|801|800|799.1|798.1|207
1701439200000|2023-12-01 14:00:00|800.8|799.8|798.5|797.5|801.9|800.9|798.5|797.5|274
1701439500000|2023-12-01 14:05:00|798.4|797.4|798.6|797.6|799.8|798.8|798.1|797.1|586
1701439800000|2023-12-01 14:10:00|798.8|797.8|798|797|799.1|798.1|796.5|795.5|389
1701440100000|2023-12-01 14:15:00|798.1|797.1|797.3|796.3|798.4|797.4|796.4|795.4|82
1701440400000|2023-12-01 14:20:00|797|796|796.1|795.1|797.1|796.1|796|795|72
1701440700000|2023-12-01 14:25:00|796|795|798.9|797.9|799.4|798.4|795.8|794.8|261
1701441000000|2023-12-01 14:30:00|799|798|799.6|798.6|800.1|799.1|797.3|796.3|163
1701441300000|2023-12-01 14:35:00|799.8|798.8|800.3|799.3|800.6|799.6|799.6|798.6|87
1701441600000|2023-12-01 14:40:00|800.4|799.4|800.6|799.6|801.4|800.4|799.4|798.4|317
1701441900000|2023-12-01 14:45:00|800.4|799.4|799.5|798.5|800.9|799.9|799.1|798.1|162
1701442200000|2023-12-01 14:50:00|799.4|798.4|800.3|799.3|801.1|800.1|798.6|797.6|158
1701442500000|2023-12-01 14:55:00|800.1|799.1|801.6|800.6|801.6|800.6|799.5|798.5|91
1701442800000|2023-12-01 15:00:00|801.8|800.8|804.3|803.3|804.9|803.9|801.8|800.8|163
1701443100000|2023-12-01 15:05:00|804.1|803.1|801.5|800.5|804.5|803.5|801.4|800.4|86
1701443400000|2023-12-01 15:10:00|802|801|802|801|803.5|802.5|801.6|800.6|163
1701443700000|2023-12-01 15:15:00|801.9|800.9|801.3|800.3|802.4|801.4|800.5|799.5|65
1701444000000|2023-12-01 15:20:00|801.1|800.1|800.4|799.4|801.3|800.3|799.3|798.3|61
1701444300000|2023-12-01 15:25:00|800.1|799.1|800.1|799.1|800.9|799.9|799.4|798.4|63
1701444600000|2023-12-01 15:30:00|800|799|803.5|802.5|803.9|802.9|799.9|798.9|106
1701444900000|2023-12-01 15:35:00|803.3|802.3|799.8|798.8|803.9|802.9|799.3|798.3|72
1701445200000|2023-12-01 15:40:00|799.9|798.9|801|800|801|800|799|798|201
1701445500000|2023-12-01 15:45:00|801.1|800.1|801.5|800.5|801.8|800.8|800|799|607
1701445800000|2023-12-01 15:50:00|801.4|800.4|804.4|803.4|804.4|803.4|800.1|799.1|830
1701446100000|2023-12-01 15:55:00|804.6|803.6|806.1|805.1|806.6|805.6|804.1|803.1|177
1701446400000|2023-12-01 16:00:00|806.3|805.3|804.6|803.6|806.3|805.3|803.1|802.1|115
1701446700000|2023-12-01 16:05:00|804.5|803.5|805.5|804.5|805.5|804.5|803|802|632
1701447000000|2023-12-01 16:10:00|805.4|804.4|803.1|802.1|806|805|803.1|802.1|580
1701447300000|2023-12-01 16:15:00|803|802|802.8|801.8|804.3|803.3|802.4|801.4|158
1701447600000|2023-12-01 16:20:00|802.6|801.6|803.5|802.5|805.4|804.4|801.9|800.9|1497
1701447900000|2023-12-01 16:25:00|803.8|802.8|807.3|806.3|807.6|806.6|803.5|802.5|2187
1701448200000|2023-12-01 16:30:00|807.1|806.1|805.5|804.5|807.9|806.9|804.8|803.8|811
1701448500000|2023-12-01 16:35:00|805.4|804.4|806.9|805.9|807|806|804|803|316
1701448800000|2023-12-01 16:40:00|806.8|805.8|808.4|807.4|808.4|807.4|806.1|805.1|571
1701449100000|2023-12-01 16:45:00|808.5|807.5|810.9|809.9|812|811|808.5|807.5|1316
1701449400000|2023-12-01 16:50:00|811|810|811.6|810.6|812.4|811.4|809.9|808.9|566
1701449700000|2023-12-01 16:55:00|811.9|810.9|811.3|810.3|812.3|811.3|810.6|809.6|237
1701450000000|2023-12-01 17:00:00|811.5|810.5|812.4|811.4|812.8|811.8|810.5|809.5|85
1701450300000|2023-12-01 17:05:00|812.5|811.5|811|810|813.5|812.5|810.1|809.1|292
1701450600000|2023-12-01 17:10:00|810.8|809.8|812.1|811.1|812.3|811.3|810.6|809.6|331
1701450900000|2023-12-01 17:15:00|812.3|811.3|810.8|809.8|812.4|811.4|810.5|809.5|242
1701451200000|2023-12-01 17:20:00|810.9|809.9|811|810|812.5|811.5|810.5|809.5|100
1701451500000|2023-12-01 17:25:00|811.1|810.1|811.4|810.4|812.3|811.3|810.9|809.9|51
1701451800000|2023-12-01 17:30:00|811.3|810.3|812.4|811.4|812.6|811.6|810.5|809.5|54
1701452100000|2023-12-01 17:35:00|812|811|814.3|813.3|814.5|813.5|812|811|33
1701452400000|2023-12-01 17:40:00|814|813|813.8|812.8|814.4|813.4|812.5|811.5|20
1701452700000|2023-12-01 17:45:00|813.6|812.6|813.1|812.1|815.1|814.1|813|812|40
1701453000000|2023-12-01 17:50:00|813.3|812.3|812.3|811.3|813.3|812.3|811.3|810.3|122
1701453300000|2023-12-01 17:55:00|812.5|811.5|810.8|809.8|812.8|811.8|810.5|809.5|127
1701453600000|2023-12-01 18:00:00|810.6|809.6|807.6|806.6|810.8|809.8|807.6|806.6|96
1701453900000|2023-12-01 18:05:00|807.4|806.4|803.9|802.9|807.8|806.8|803.3|802.3|121
1701454200000|2023-12-01 18:10:00|803.8|802.8|800.8|799.8|803.9|802.9|800.8|799.8|175
1701454500000|2023-12-01 18:15:00|800.9|799.9|797.8|796.8|801.3|800.3|797.8|796.8|281
1701454800000|2023-12-01 18:20:00|797.6|796.6|793.6|792.6|797.8|796.8|793.4|792.4|362
1701455100000|2023-12-01 18:25:00|793.5|792.5|792.3|791.3|794.3|793.3|792.1|791.1|721
1701455400000|2023-12-01 18:30:00|792.5|791.5|792.1|791.1|792.8|791.8|790.6|789.6|317
1701455700000|2023-12-01 18:35:00|792|791|793.9|792.9|793.9|792.9|791.4|790.4|374
1701456000000|2023-12-01 18:40:00|793.8|792.8|794.5|793.5|795.9|794.9|792.1|791.1|526
1701456300000|2023-12-01 18:45:00|794.3|793.3|792|791|794.8|793.8|791.9|790.9|42
1701456600000|2023-12-01 18:50:00|791.9|790.9|790.3|789.3|792.4|791.4|790.3|789.3|61
1701456900000|2023-12-01 18:55:00|790.4|789.4|788.5|787.5|790.6|789.6|788.5|787.5|52
1701457200000|2023-12-01 19:00:00|788.8|787.8|790.1|789.1|791.9|790.9|788.3|787.3|486
1701457500000|2023-12-01 19:05:00|790|789|789.6|788.6|790.6|789.6|789.4|788.4|68
1701457800000|2023-12-01 19:10:00|789.8|788.8|790.5|789.5|790.5|789.5|788.8|787.8|59
1701458100000|2023-12-01 19:15:00|790.3|789.3|788.9|787.9|790.5|789.5|788.6|787.6|49
1701458400000|2023-12-01 19:20:00|788.8|787.8|786.9|785.9|788.9|787.9|786.8|785.8|73
1701458700000|2023-12-01 19:25:00|787|786|786.6|785.6|788|787|786.1|785.1|351
1701459000000|2023-12-01 19:30:00|786.9|785.9|787.1|786.1|787.6|786.6|785.9|784.9|61
1701459300000|2023-12-01 19:35:00|787|786|787.4|786.4|788.1|787.1|787|786|36
1701459600000|2023-12-01 19:40:00|787.5|786.5|788.8|787.8|789.4|788.4|787.3|786.3|75
1701459900000|2023-12-01 19:45:00|788.5|787.5|789.9|788.9|790.1|789.1|788.4|787.4|220
1701460200000|2023-12-01 19:50:00|790|789|788.8|787.8|790.5|789.5|788.8|787.8|0
1701460500000|2023-12-01 19:55:00|788.6|787.6|788.5|787.5|788.9|787.9|788.4|787.4|8
1701460800000|2023-12-01 20:00:00|788.6|787.6|789.4|788.4|789.4|788.4|788.4|787.4|23
1701461100000|2023-12-01 20:05:00|789.5|788.5|789.4|788.4|789.9|788.9|789.3|788.3|40
1701461400000|2023-12-01 20:10:00|789.3|788.3|789.6|788.6|789.8|788.8|789|788|96
1701461700000|2023-12-01 20:15:00|789.5|788.5|789.8|788.8|789.9|788.9|789.3|788.3|1
1701462000000|2023-12-01 20:20:00|789.9|788.9|789.8|788.8|790.3|789.3|789.6|788.6|3
1701462300000|2023-12-01 20:25:00|789.5|788.5|789.5|788.5|789.9|788.9|789.4|788.4|2
1701462600000|2023-12-01 20:30:00|789.8|788.8|789.8|788.8|790|789|789.6|788.6|0
1701462900000|2023-12-01 20:35:00|789.6|788.6|789.5|788.5|789.8|788.8|789.4|788.4|0
1701463200000|2023-12-01 20:40:00|789.4|788.4|789.6|788.6|789.6|788.6|789.3|788.3|24
1701463500000|2023-12-01 20:45:00|789.9|788.9|789.6|788.6|790.4|789.4|789.6|788.6|108
1701463800000|2023-12-01 20:50:00|789.8|788.8|789.4|788.4|789.9|788.9|789.1|788.1|5
1701464100000|2023-12-01 20:55:00|789.8|788.8|789.1|788.1|789.8|788.8|789.1|788.1|60
1701464400000|2023-12-01 21:00:00|789.3|788.3|789.6|788.6|789.8|788.8|789.3|788.3|14
1701464700000|2023-12-01 21:05:00|789.5|788.5|789.3|788.3|789.6|788.6|789.3|788.3|7
1701465000000|2023-12-01 21:10:00|789.4|788.4|789.3|788.3|789.6|788.6|789.3|788.3|0
1701465300000|2023-12-01 21:15:00|789|788|789.3|788.3|789.6|788.6|789|788|11
1701465600000|2023-12-01 21:20:00|789.4|788.4|789.4|788.4|789.5|788.5|789|788|8
1701465900000|2023-12-01 21:25:00|789.3|788.3|789.4|788.4|789.5|788.5|789.1|788.1|6
1701466200000|2023-12-01 21:30:00|789.3|788.3|789.3|788.3|789.3|788.3|788.8|787.8|7
1701466500000|2023-12-01 21:35:00|789.1|788.1|789.1|788.1|789.4|788.4|789|788|0
1701466800000|2023-12-01 21:40:00|789|788|789.3|788.3|789.5|788.5|789|788|1
1701467100000|2023-12-01 21:45:00|789.4|788.4|789.4|788.4|789.6|788.6|789.1|788.1|2
1701467400000|2023-12-01 21:50:00|789.3|788.3|789.4|788.4|789.5|788.5|789.3|788.3|0
1701467700000|2023-12-01 21:55:00|789.6|788.6|789.5|788.5|789.8|788.8|789.3|788.3|16
1701655200000|2023-12-04 02:00:00|787|786|785.6|784.6|787|786|785.6|784.6|178
1701655500000|2023-12-04 02:05:00|785.8|784.8|785.6|784.6|786|785|785.6|784.6|70
1701655800000|2023-12-04 02:10:00|785.8|784.8|785.8|784.8|786|785|785.6|784.6|4
1701656100000|2023-12-04 02:15:00|785.6|784.6|786|785|786|785|785.6|784.6|0
1701656400000|2023-12-04 02:20:00|785.8|784.8|785.8|784.8|786|785|785.8|784.8|3
1701656700000|2023-12-04 02:25:00|786|785|785.8|784.8|786|785|785.8|784.8|2
1701657000000|2023-12-04 02:30:00|785.9|784.9|786.4|785.4|786.4|785.4|785.8|784.8|0
1701657300000|2023-12-04 02:35:00|786.3|785.3|786|785|786.5|785.5|786|785|1
1701657600000|2023-12-04 02:40:00|786.1|785.1|786.8|785.8|786.9|785.9|786.1|785.1|2
1701657900000|2023-12-04 02:45:00|786.6|785.6|786.1|785.1|786.8|785.8|786.1|785.1|0
1701658200000|2023-12-04 02:50:00|786.3|785.3|787.5|786.5|787.5|786.5|786.3|785.3|0
1701658500000|2023-12-04 02:55:00|787.3|786.3|787|786|787.3|786.3|786.8|785.8|2
1701658800000|2023-12-04 03:00:00|786.9|785.9|786.1|785.1|786.9|785.9|786.1|785.1|0
1701659100000|2023-12-04 03:05:00|786|785|785.6|784.6|786.5|785.5|785.6|784.6|6
1701659400000|2023-12-04 03:10:00|785.8|784.8|785.3|784.3|785.8|784.8|784.8|783.8|21
1701659700000|2023-12-04 03:15:00|785.1|784.1|784.8|783.8|785.1|784.1|784.8|783.8|0
1701660300000|2023-12-04 03:25:00|784.9|783.9|785|784|785.3|784.3|784.9|783.9|0
1701660600000|2023-12-04 03:30:00|784.9|783.9|785.5|784.5|785.8|784.8|784.8|783.8|7
1701660900000|2023-12-04 03:35:00|785.3|784.3|785.3|784.3|785.5|784.5|785|784|0
1701661200000|2023-12-04 03:40:00|785.1|784.1|785.5|784.5|785.5|784.5|785.1|784.1|0
1701661500000|2023-12-04 03:45:00|785.6|784.6|785.3|784.3|785.6|784.6|785.1|784.1|40
1701661800000|2023-12-04 03:50:00|785.1|784.1|785.5|784.5|785.5|784.5|785.1|784.1|8
1701662100000|2023-12-04 03:55:00|785.3|784.3|785|784|785.3|784.3|785|784|8
1701662400000|2023-12-04 04:00:00|785.1|784.1|785|784|785.3|784.3|785|784|3
1701662700000|2023-12-04 04:05:00|784.8|783.8|784.8|783.8|784.9|783.9|784.8|783.8|0
1701663000000|2023-12-04 04:10:00|784.6|783.6|784.8|783.8|784.8|783.8|784.6|783.6|0
1701663900000|2023-12-04 04:25:00|784.6|783.6|784|783|784.6|783.6|783.8|782.8|16
1701664200000|2023-12-04 04:30:00|783.8|782.8|784|783|784.1|783.1|783.8|782.8|3
1701664500000|2023-12-04 04:35:00|783.6|782.6|783.6|782.6|783.6|782.6|783.6|782.6|1
1701664800000|2023-12-04 04:40:00|783.5|782.5|783.5|782.5|783.6|782.6|783.5|782.5|0
1701665100000|2023-12-04 04:45:00|783.4|782.4|783.5|782.5|783.6|782.6|783.4|782.4|0
1701665400000|2023-12-04 04:50:00|783.6|782.6|783.5|782.5|783.6|782.6|783.5|782.5|1
1701666000000|2023-12-04 05:00:00|783.3|782.3|783|782|783.5|782.5|783|782|3
1701666300000|2023-12-04 05:05:00|782.8|781.8|782.5|781.5|782.8|781.8|782|781|10
1701666600000|2023-12-04 05:10:00|782.4|781.4|783.1|782.1|783.3|782.3|782.3|781.3|1
1701666900000|2023-12-04 05:15:00|783|782|783|782|783|782|782.8|781.8|0
1701667200000|2023-12-04 05:20:00|782.9|781.9|783.3|782.3|783.5|782.5|782.9|781.9|0
1701667500000|2023-12-04 05:25:00|783.5|782.5|783.3|782.3|783.5|782.5|783|782|0
1701667800000|2023-12-04 05:30:00|783.1|782.1|783.4|782.4|783.5|782.5|783.1|782.1|0
1701668100000|2023-12-04 05:35:00|783.5|782.5|783|782|783.5|782.5|782.8|781.8|52
1701668400000|2023-12-04 05:40:00|782.9|781.9|783|782|783.3|782.3|782.9|781.9|1
1701668700000|2023-12-04 05:45:00|782.8|781.8|782.5|781.5|783.5|782.5|782.4|781.4|78
1701669000000|2023-12-04 05:50:00|782.6|781.6|782.9|781.9|783|782|782.5|781.5|11
1701669300000|2023-12-04 05:55:00|782.8|781.8|781.8|780.8|782.8|781.8|781.3|780.3|114
1701669600000|2023-12-04 06:00:00|782|781|782|781|782|781|781.8|780.8|4
1701669900000|2023-12-04 06:05:00|782.1|781.1|782.3|781.3|782.3|781.3|781.8|780.8|16
1701670200000|2023-12-04 06:10:00|782.1|781.1|782.3|781.3|782.3|781.3|782|781|0
1701670500000|2023-12-04 06:15:00|782.1|781.1|783|782|783|782|782.1|781.1|4
1701670800000|2023-12-04 06:20:00|782.9|781.9|783.8|782.8|784|783|782.9|781.9|2
1701671100000|2023-12-04 06:25:00|783.9|782.9|782.6|781.6|783.9|782.9|782.5|781.5|167
1701671400000|2023-12-04 06:30:00|782.5|781.5|782.8|781.8|783|782|782.5|781.5|50
1701671700000|2023-12-04 06:35:00|782.9|781.9|782.8|781.8|783|782|782.6|781.6|3
1701672000000|2023-12-04 06:40:00|782.6|781.6|782.5|781.5|782.8|781.8|782.5|781.5|11
1701672300000|2023-12-04 06:45:00|782.4|781.4|781.8|780.8|782.4|781.4|781.8|780.8|12
1701672600000|2023-12-04 06:50:00|781.9|780.9|782.8|781.8|782.8|781.8|781.8|780.8|5
1701672900000|2023-12-04 06:55:00|782.6|781.6|783|782|783|782|782.5|781.5|11
1701673200000|2023-12-04 07:00:00|782.9|781.9|782.6|781.6|783.1|782.1|782.6|781.6|11
1701673500000|2023-12-04 07:05:00|782.8|781.8|783.3|782.3|783.4|782.4|782.8|781.8|54
1701673800000|2023-12-04 07:10:00|783|782|782.5|781.5|783.3|782.3|782.3|781.3|115
1701674100000|2023-12-04 07:15:00|782.3|781.3|782.8|781.8|782.8|781.8|781.9|780.9|2
1701674400000|2023-12-04 07:20:00|782.9|781.9|782.5|781.5|783.1|782.1|782.5|781.5|126
1701674700000|2023-12-04 07:25:00|782.6|781.6|782.5|781.5|782.8|781.8|782.5|781.5|18
1701675000000|2023-12-04 07:30:00|782.4|781.4|782.4|781.4|782.6|781.6|782.1|781.1|14
1701675300000|2023-12-04 07:35:00|782.6|781.6|781.5|780.5|783|782|781.4|780.4|34
1701675600000|2023-12-04 07:40:00|781.4|780.4|781.5|780.5|781.6|780.6|781.3|780.3|34
1701675900000|2023-12-04 07:45:00|781.6|780.6|782.5|781.5|782.8|781.8|781.4|780.4|41
1701676200000|2023-12-04 07:50:00|782.4|781.4|782.4|781.4|782.8|781.8|781.8|780.8|307
1701676500000|2023-12-04 07:55:00|782.8|781.8|781.9|780.9|783|782|781.6|780.6|54
1701676800000|2023-12-04 08:00:00|781.6|780.6|781.4|780.4|781.6|780.6|779.9|778.9|210
1701677100000|2023-12-04 08:05:00|781.5|780.5|781.3|780.3|782.5|781.5|780.8|779.8|105
1701677400000|2023-12-04 08:10:00|781.4|780.4|781.4|780.4|781.6|780.6|780|779|131
1701677700000|2023-12-04 08:15:00|781.6|780.6|783.4|782.4|783.6|782.6|781.1|780.1|286
1701678000000|2023-12-04 08:20:00|783.5|782.5|783.6|782.6|784.8|783.8|783|782|189
1701678300000|2023-12-04 08:25:00|783.5|782.5|782.5|781.5|784.6|783.6|782.1|781.1|237
1701678600000|2023-12-04 08:30:00|782.8|781.8|782.3|781.3|783.4|782.4|782|781|81
1701678900000|2023-12-04 08:35:00|782.1|781.1|781.9|780.9|782.4|781.4|781.5|780.5|49
1701679200000|2023-12-04 08:40:00|782|781|782.1|781.1|783.4|782.4|781.9|780.9|41
1701679500000|2023-12-04 08:45:00|782.4|781.4|783.6|782.6|783.6|782.6|782.4|781.4|23
1701679800000|2023-12-04 08:50:00|783.9|782.9|783.4|782.4|783.9|782.9|783.3|782.3|39
1701680100000|2023-12-04 08:55:00|783.1|782.1|782.1|781.1|783.1|782.1|782|781|31
1701680400000|2023-12-04 09:00:00|782|781|780.4|779.4|782.1|781.1|780.1|779.1|104
1701680700000|2023-12-04 09:05:00|780.3|779.3|779.3|778.3|780.4|779.4|778.9|777.9|434
1701681000000|2023-12-04 09:10:00|779.4|778.4|778.5|777.5|779.5|778.5|778.4|777.4|88
1701681300000|2023-12-04 09:15:00|778.4|777.4|779.5|778.5|779.9|778.9|778.1|777.1|106
1701681600000|2023-12-04 09:20:00|779.6|778.6|778.6|777.6|779.6|778.6|778.4|777.4|51
1701681900000|2023-12-04 09:25:00|778.8|777.8|780.1|779.1|780.1|779.1|778.8|777.8|109
1701682200000|2023-12-04 09:30:00|780|779|781.9|780.9|782.1|781.1|779.4|778.4|240
1701682500000|2023-12-04 09:35:00|781.8|780.8|782.1|781.1|782.1|781.1|780.6|779.6|320
1701682800000|2023-12-04 09:40:00|782.4|781.4|787.3|786.3|787.4|786.4|782|781|857
1701683100000|2023-12-04 09:45:00|787.4|786.4|788.5|787.5|788.5|787.5|786.8|785.8|131
1701683400000|2023-12-04 09:50:00|788.4|787.4|788.8|787.8|789|788|787.5|786.5|305
1701683700000|2023-12-04 09:55:00|788.6|787.6|788.1|787.1|788.8|787.8|787.6|786.6|145
1701684000000|2023-12-04 10:00:00|788.4|787.4|786.3|785.3|788.9|787.9|785.9|784.9|70
1701684300000|2023-12-04 10:05:00|786.4|785.4|785.1|784.1|786.8|785.8|784.5|783.5|153
1701684600000|2023-12-04 10:10:00|785|784|785.8|784.8|785.8|784.8|785|784|13
1701684900000|2023-12-04 10:15:00|785.6|784.6|788.6|787.6|789|788|785.6|784.6|94
1701685200000|2023-12-04 10:20:00|788.4|787.4|789.5|788.5|790.1|789.1|787.3|786.3|261
1701685500000|2023-12-04 10:25:00|789.8|788.8|789.8|788.8|789.9|788.9|788.4|787.4|55
1701685800000|2023-12-04 10:30:00|789.9|788.9|789.1|788.1|790|789|788.8|787.8|38
1701686100000|2023-12-04 10:35:00|789.3|788.3|789.6|788.6|790.1|789.1|789.1|788.1|68
1701686400000|2023-12-04 10:40:00|789.8|788.8|789.1|788.1|790.6|789.6|789.1|788.1|71
1701686700000|2023-12-04 10:45:00|789.4|788.4|789|788|790.4|789.4|788.6|787.6|334
1701687000000|2023-12-04 10:50:00|788.9|787.9|789.1|788.1|789.8|788.8|788.9|787.9|43
1701687300000|2023-12-04 10:55:00|789|788|789.6|788.6|789.6|788.6|788.9|787.9|286
1701687600000|2023-12-04 11:00:00|789.5|788.5|787.1|786.1|789.5|788.5|786.6|785.6|223
1701687900000|2023-12-04 11:05:00|786.8|785.8|786.8|785.8|787.9|786.9|786.1|785.1|313
1701688200000|2023-12-04 11:10:00|786.9|785.9|786.4|785.4|787.4|786.4|786.3|785.3|17
1701688500000|2023-12-04 11:15:00|786.5|785.5|786.4|785.4|787.4|786.4|786.4|785.4|35
1701688800000|2023-12-04 11:20:00|786.3|785.3|786.9|785.9|787.4|786.4|786.1|785.1|81
1701689100000|2023-12-04 11:25:00|786.8|785.8|787.4|786.4|787.8|786.8|786.8|785.8|285
1701689400000|2023-12-04 11:30:00|787.6|786.6|788|787|788.4|787.4|787.4|786.4|238
1701689700000|2023-12-04 11:35:00|787.9|786.9|791|790|791.6|790.6|787.9|786.9|1817
1701690000000|2023-12-04 11:40:00|791.1|790.1|793.4|792.4|793.6|792.6|790.9|789.9|257
1701690300000|2023-12-04 11:45:00|793.5|792.5|796.4|795.4|796.9|795.9|793.4|792.4|358
1701690600000|2023-12-04 11:50:00|796.5|795.5|795.8|794.8|796.8|795.8|794|793|60
1701690900000|2023-12-04 11:55:00|795.9|794.9|794.8|793.8|795.9|794.9|794.3|793.3|208
1701691200000|2023-12-04 12:00:00|794.9|793.9|795.9|794.9|796.5|795.5|794.4|793.4|151
1701691500000|2023-12-04 12:05:00|796|795|795|794|796.1|795.1|793.8|792.8|206
1701691800000|2023-12-04 12:10:00|795.3|794.3|795.3|794.3|795.9|794.9|795|794|11
1701692100000|2023-12-04 12:15:00|795.4|794.4|794.8|793.8|795.6|794.6|793.5|792.5|218
1701692400000|2023-12-04 12:20:00|794.5|793.5|794.3|793.3|795|794|793.8|792.8|180
1701692700000|2023-12-04 12:25:00|794.5|793.5|796|795|796.1|795.1|794.5|793.5|64
1701693000000|2023-12-04 12:30:00|796.1|795.1|795.6|794.6|796.6|795.6|795.3|794.3|49
1701693300000|2023-12-04 12:35:00|795.4|794.4|794.8|793.8|795.6|794.6|794.4|793.4|100
1701693600000|2023-12-04 12:40:00|794.6|793.6|796.4|795.4|796.4|795.4|794.6|793.6|123
1701693900000|2023-12-04 12:45:00|796.3|795.3|795|794|796.3|795.3|794.9|793.9|28
1701694200000|2023-12-04 12:50:00|795.1|794.1|794.3|793.3|795.3|794.3|794.1|793.1|15
1701694500000|2023-12-04 12:55:00|794|793|794.6|793.6|795|794|793.4|792.4|18
1701694800000|2023-12-04 13:00:00|794.5|793.5|793.3|792.3|794.8|793.8|792.8|791.8|60
1701695100000|2023-12-04 13:05:00|793.4|792.4|792.9|791.9|793.9|792.9|791.8|790.8|131
1701695400000|2023-12-04 13:10:00|792.8|791.8|791.5|790.5|793.3|792.3|791|790|106
1701695700000|2023-12-04 13:15:00|791.6|790.6|794.1|793.1|794.3|793.3|791.3|790.3|123
1701696000000|2023-12-04 13:20:00|794.3|793.3|792.1|791.1|794.4|793.4|792.1|791.1|319
1701696300000|2023-12-04 13:25:00|792.4|791.4|798.3|797.3|800.1|799.1|791.1|790.1|465
1701696600000|2023-12-04 13:30:00|798.4|797.4|795.5|794.5|798.8|797.8|795.5|794.5|74
1701696900000|2023-12-04 13:35:00|795.8|794.8|794.8|793.8|796.6|795.6|794.4|793.4|37
1701697200000|2023-12-04 13:40:00|794.9|793.9|794.3|793.3|796|795|794.1|793.1|141
1701697500000|2023-12-04 13:45:00|794.1|793.1|793.5|792.5|794.4|793.4|792.6|791.6|86
1701697800000|2023-12-04 13:50:00|793.6|792.6|793.4|792.4|793.8|792.8|792.4|791.4|186
1701698100000|2023-12-04 13:55:00|793.3|792.3|791.1|790.1|793.4|792.4|791.1|790.1|185
1701698400000|2023-12-04 14:00:00|791.3|790.3|793.9|792.9|794.6|793.6|790.8|789.8|77
1701698700000|2023-12-04 14:05:00|794|793|793.8|792.8|794.5|793.5|792.4|791.4|44
1701699000000|2023-12-04 14:10:00|793.6|792.6|792.9|791.9|795.3|794.3|792.4|791.4|260
1701699300000|2023-12-04 14:15:00|792.8|791.8|791.4|790.4|792.9|791.9|791.3|790.3|54
1701699600000|2023-12-04 14:20:00|791.1|790.1|791.9|790.9|793.3|792.3|790.9|789.9|168
1701699900000|2023-12-04 14:25:00|792.1|791.1|791.4|790.4|792.9|791.9|790.8|789.8|78
1701700200000|2023-12-04 14:30:00|791.3|790.3|789.5|788.5|793|792|789.4|788.4|530
1701700500000|2023-12-04 14:35:00|789.4|788.4|790.6|789.6|792.3|791.3|788.8|787.8|304
1701700800000|2023-12-04 14:40:00|790.5|789.5|791.3|790.3|791.5|790.5|789|788|288
1701701100000|2023-12-04 14:45:00|791|790|788.5|787.5|791.8|790.8|788|787|69
1701701400000|2023-12-04 14:50:00|788.3|787.3|787.4|786.4|789.9|788.9|787.1|786.1|66
1701701700000|2023-12-04 14:55:00|787.5|786.5|787|786|788.4|787.4|786.6|785.6|373
1701702000000|2023-12-04 15:00:00|786.9|785.9|782.5|781.5|786.9|785.9|782.5|781.5|392
1701702300000|2023-12-04 15:05:00|782.4|781.4|783|782|783.9|782.9|782.1|781.1|363
1701702600000|2023-12-04 15:10:00|782.9|781.9|787.9|786.9|788.1|787.1|782.6|781.6|244
1701702900000|2023-12-04 15:15:00|787.8|786.8|790.5|789.5|790.6|789.6|786.1|785.1|161
1701703200000|2023-12-04 15:20:00|790.4|789.4|795.8|794.8|796|795|789.4|788.4|549
1701703500000|2023-12-04 15:25:00|795.5|794.5|798.4|797.4|798.4|797.4|793.3|792.3|857
1701703800000|2023-12-04 15:30:00|798.6|797.6|800.3|799.3|801.4|800.4|797.9|796.9|240
1701704100000|2023-12-04 15:35:00|800.1|799.1|802.6|801.6|804.1|803.1|800.1|799.1|407
1701704400000|2023-12-04 15:40:00|802.8|801.8|801.1|800.1|803.5|802.5|801.1|800.1|259
1701704700000|2023-12-04 15:45:00|801.3|800.3|800.3|799.3|802.3|801.3|800|799|214
1701705000000|2023-12-04 15:50:00|800.4|799.4|799|798|801.5|800.5|798.3|797.3|413
1701705300000|2023-12-04 15:55:00|798.9|797.9|796.3|795.3|799.4|798.4|796.3|795.3|219
1701705600000|2023-12-04 16:00:00|796.4|795.4|795.1|794.1|797.9|796.9|793.9|792.9|472
1701705900000|2023-12-04 16:05:00|795.3|794.3|794.4|793.4|795.3|794.3|792.3|791.3|239
1701706200000|2023-12-04 16:10:00|794.5|793.5|793.8|792.8|795.4|794.4|793.5|792.5|240
1701706500000|2023-12-04 16:15:00|794|793|794.4|793.4|795.1|794.1|791.6|790.6|347
1701706800000|2023-12-04 16:20:00|794.3|793.3|790.9|789.9|795.8|794.8|790.8|789.8|448
1701707100000|2023-12-04 16:25:00|790.8|789.8|793.1|792.1|794.3|793.3|789.8|788.8|816
1701707400000|2023-12-04 16:30:00|793|792|798.8|797.8|800|799|793|792|349
1701707700000|2023-12-04 16:35:00|798.3|797.3|793.5|792.5|798.4|797.4|793.3|792.3|80
1701708000000|2023-12-04 16:40:00|793.3|792.3|792|791|793.8|792.8|791|790|311
1701708300000|2023-12-04 16:45:00|792.1|791.1|791.8|790.8|792.3|791.3|790.5|789.5|51
1701708600000|2023-12-04 16:50:00|791.5|790.5|790.8|789.8|792.5|791.5|790.5|789.5|97
1701708900000|2023-12-04 16:55:00|790.5|789.5|790.8|789.8|791.5|790.5|789|788|212
1701709200000|2023-12-04 17:00:00|791|790|792.5|791.5|792.9|791.9|790.5|789.5|490
1701709500000|2023-12-04 17:05:00|792.4|791.4|794.8|793.8|795.5|794.5|791.8|790.8|262
1701709800000|2023-12-04 17:10:00|794.3|793.3|794.1|793.1|794.4|793.4|793.1|792.1|179
1701710100000|2023-12-04 17:15:00|794|793|792.5|791.5|794.4|793.4|791.3|790.3|49
1701710400000|2023-12-04 17:20:00|792.6|791.6|793.3|792.3|793.6|792.6|792|791|85
1701710700000|2023-12-04 17:25:00|793.1|792.1|794.1|793.1|795.8|794.8|793|792|307
1701711000000|2023-12-04 17:30:00|794|793|794.5|793.5|794.8|793.8|792.4|791.4|20
1701711300000|2023-12-04 17:35:00|794.6|793.6|795|794|796|795|793.8|792.8|33
1701711600000|2023-12-04 17:40:00|795.3|794.3|795.3|794.3|796|795|793.8|792.8|35
1701711900000|2023-12-04 17:45:00|795.1|794.1|794|793|796|795|794|793|12
1701712200000|2023-12-04 17:50:00|794.1|793.1|793.9|792.9|794.8|793.8|793.9|792.9|20
1701712500000|2023-12-04 17:55:00|793.8|792.8|795|794|795|794|793|792|4
1701712800000|2023-12-04 18:00:00|795.1|794.1|794.4|793.4|795.3|794.3|794|793|10
1701713100000|2023-12-04 18:05:00|794.5|793.5|794.1|793.1|794.5|793.5|793.5|792.5|21
1701713400000|2023-12-04 18:10:00|794|793|792.5|791.5|794.1|793.1|792.3|791.3|4
1701713700000|2023-12-04 18:15:00|792.4|791.4|794.9|793.9|795.5|794.5|792.4|791.4|117
1701714000000|2023-12-04 18:20:00|795|794|795.5|794.5|796.1|795.1|794.4|793.4|16
1701714300000|2023-12-04 18:25:00|795.3|794.3|794|793|795.6|794.6|793.8|792.8|20
1701714600000|2023-12-04 18:30:00|793.8|792.8|793.4|792.4|794.3|793.3|793|792|19
1701714900000|2023-12-04 18:35:00|793.1|792.1|791.3|790.3|794|793|791.3|790.3|28
1701715200000|2023-12-04 18:40:00|791.4|790.4|791|790|791.8|790.8|790|789|71
1701715500000|2023-12-04 18:45:00|790.8|789.8|790.5|789.5|792|791|790.3|789.3|16
1701715800000|2023-12-04 18:50:00|790.1|789.1|790.8|789.8|791.5|790.5|790.1|789.1|23
1701716100000|2023-12-04 18:55:00|790.9|789.9|788.8|787.8|791.1|790.1|788.3|787.3|422
1701716400000|2023-12-04 19:00:00|788.5|787.5|789.5|788.5|790.5|789.5|788.5|787.5|172
1701716700000|2023-12-04 19:05:00|789.8|788.8|789.1|788.1|790.3|789.3|788.8|787.8|19
1701717000000|2023-12-04 19:10:00|789|788|788.5|787.5|789.4|788.4|788.3|787.3|14
1701717300000|2023-12-04 19:15:00|788.4|787.4|788.1|787.1|789.3|788.3|788.1|787.1|46
1701717600000|2023-12-04 19:20:00|788|787|788.1|787.1|788.5|787.5|787.6|786.6|28
1701717900000|2023-12-04 19:25:00|788|787|788.9|787.9|789.1|788.1|786.8|785.8|345
1701718200000|2023-12-04 19:30:00|788.8|787.8|789.8|788.8|789.8|788.8|788.6|787.6|29
1701718500000|2023-12-04 19:35:00|789.6|788.6|789.3|788.3|789.8|788.8|788.4|787.4|17
1701718800000|2023-12-04 19:40:00|789.4|788.4|789.8|788.8|790|789|789.1|788.1|12
1701719100000|2023-12-04 19:45:00|789.9|788.9|790.1|789.1|790.8|789.8|789.8|788.8|27
1701719400000|2023-12-04 19:50:00|789.9|788.9|789.5|788.5|789.9|788.9|789.4|788.4|39
1701719700000|2023-12-04 19:55:00|789.4|788.4|791|790|791.1|790.1|789.4|788.4|22
1701720000000|2023-12-04 20:00:00|791.1|790.1|790.6|789.6|791.1|790.1|790.4|789.4|10
1701720300000|2023-12-04 20:05:00|790.3|789.3|790.4|789.4|790.5|789.5|790.3|789.3|2
1701720600000|2023-12-04 20:10:00|790.3|789.3|790.9|789.9|790.9|789.9|790.1|789.1|11
1701720900000|2023-12-04 20:15:00|790.8|789.8|790.8|789.8|791.1|790.1|790.6|789.6|1
1701721200000|2023-12-04 20:20:00|790.9|789.9|791.3|790.3|791.3|790.3|790.8|789.8|3
1701721500000|2023-12-04 20:25:00|791.1|790.1|790.9|789.9|791.4|790.4|790.9|789.9|15
1701721800000|2023-12-04 20:30:00|790.6|789.6|791.3|790.3|791.3|790.3|790.6|789.6|159
1701722100000|2023-12-04 20:35:00|791.1|790.1|791.3|790.3|791.3|790.3|791.1|790.1|0
1701722400000|2023-12-04 20:40:00|791.4|790.4|791.4|790.4|791.9|790.9|791.4|790.4|3
1701722700000|2023-12-04 20:45:00|791.3|790.3|791.8|790.8|791.8|790.8|791.3|790.3|2
1701723000000|2023-12-04 20:50:00|791.6|790.6|791.5|790.5|791.8|790.8|791.3|790.3|0
1701723300000|2023-12-04 20:55:00|791.3|790.3|791|790|791.5|790.5|791|790|36
1701723600000|2023-12-04 21:00:00|790.8|789.8|790.8|789.8|791|790|790.8|789.8|0
1701723900000|2023-12-04 21:05:00|791|790|791|790|791.1|790.1|791|790|0
1701724200000|2023-12-04 21:10:00|791.1|790.1|791|790|791.3|790.3|790.9|789.9|0
1701724500000|2023-12-04 21:15:00|790.9|789.9|790.9|789.9|791|790|790.8|789.8|0
1701724800000|2023-12-04 21:20:00|790.8|789.8|790.9|789.9|791|790|790.8|789.8|0
1701725100000|2023-12-04 21:25:00|791|790|790.8|789.8|791|790|790.8|789.8|0
1701725400000|2023-12-04 21:30:00|790.9|789.9|790.8|789.8|791|790|790.6|789.6|1
1701725700000|2023-12-04 21:35:00|790.6|789.6|790.8|789.8|790.8|789.8|790.6|789.6|0
1701726000000|2023-12-04 21:40:00|790.6|789.6|790.4|789.4|790.6|789.6|790.4|789.4|28
1701726300000|2023-12-04 21:45:00|790.5|789.5|790.1|789.1|790.5|789.5|790.1|789.1|1
1701726600000|2023-12-04 21:50:00|789.9|788.9|790|789|790.1|789.1|789.9|788.9|1
1701726900000|2023-12-04 21:55:00|790.1|789.1|790|789|790.5|789.5|789.8|788.8|21
1701727200000|2023-12-04 22:00:00|789.9|788.9|789.9|788.9|789.9|788.9|789.8|788.8|0
1701727500000|2023-12-04 22:05:00|789.6|788.6|789.6|788.6|789.6|788.6|789.6|788.6|0
1701729000000|2023-12-04 22:30:00|789.5|788.5|789.5|788.5|789.5|788.5|789.5|788.5|0
1701729300000|2023-12-04 22:35:00|790.6|787.6|790.6|787.6|790.6|787.6|790.6|787.6|0
1701741600000|2023-12-05 02:00:00|788.6|787.6|788.1|787.1|788.6|787.6|788|787|3
1701741900000|2023-12-05 02:05:00|788.3|787.3|789.5|788.5|789.5|788.5|788.3|787.3|1
1701742200000|2023-12-05 02:10:00|789.6|788.6|789.1|788.1|789.6|788.6|789|788|1
1701742500000|2023-12-05 02:15:00|789|788|788.8|787.8|789.1|788.1|788.5|787.5|0
1701742800000|2023-12-05 02:20:00|788.9|787.9|788.5|787.5|788.9|787.9|788.3|787.3|0
1701743100000|2023-12-05 02:25:00|788.4|787.4|788.4|787.4|788.5|787.5|788.3|787.3|0
1701743400000|2023-12-05 02:30:00|788.5|787.5|788.8|787.8|788.9|787.9|788.3|787.3|0
1701743700000|2023-12-05 02:35:00|788.6|787.6|788.5|787.5|789.1|788.1|788.3|787.3|3
1701744000000|2023-12-05 02:40:00|788.6|787.6|788.8|787.8|788.8|787.8|788.5|787.5|1
1701744300000|2023-12-05 02:45:00|788.5|787.5|788.8|787.8|788.8|787.8|788.5|787.5|0
1701744600000|2023-12-05 02:50:00|788.6|787.6|788.8|787.8|788.8|787.8|788.6|787.6|0
1701744900000|2023-12-05 02:55:00|788.6|787.6|788.8|787.8|788.8|787.8|788.6|787.6|5
1701745200000|2023-12-05 03:00:00|788.9|787.9|788.6|787.6|788.9|787.9|788.6|787.6|0
1701745500000|2023-12-05 03:05:00|788.4|787.4|788.3|787.3|788.5|787.5|788.3|787.3|3
1701745800000|2023-12-05 03:10:00|788.1|787.1|787.8|786.8|788.3|787.3|787.6|786.6|3
1701746100000|2023-12-05 03:15:00|787.6|786.6|787.5|786.5|787.8|786.8|787.5|786.5|0
1701746400000|2023-12-05 03:20:00|787.3|786.3|788.1|787.1|788.3|787.3|787.3|786.3|37
1701746700000|2023-12-05 03:25:00|788.3|787.3|788.5|787.5|788.8|787.8|788.3|787.3|5
1701747000000|2023-12-05 03:30:00|788.4|787.4|787.6|786.6|788.4|787.4|787.5|786.5|31
1701747300000|2023-12-05 03:35:00|787.5|786.5|787.5|786.5|787.8|786.8|787.5|786.5|0
1701747600000|2023-12-05 03:40:00|787.6|786.6|787.5|786.5|787.6|786.6|787.5|786.5|0
1701747900000|2023-12-05 03:45:00|788|787|787.9|786.9|788.3|787.3|787.8|786.8|16
1701748200000|2023-12-05 03:50:00|788|787|787.5|786.5|788|787|787.3|786.3|5
1701748500000|2023-12-05 03:55:00|787.3|786.3|787|786|787.5|786.5|787|786|0
1701748800000|2023-12-05 04:00:00|787.1|786.1|787.1|786.1|787.3|786.3|787|786|1
1701749100000|2023-12-05 04:05:00|787.3|786.3|787.5|786.5|787.6|786.6|787.1|786.1|1
1701750000000|2023-12-05 04:20:00|787.3|786.3|787.1|786.1|787.5|786.5|787|786|38
1701750300000|2023-12-05 04:25:00|787.3|786.3|787.5|786.5|787.6|786.6|787.1|786.1|19
1701750600000|2023-12-05 04:30:00|787.8|786.8|788|787|788|787|787.8|786.8|33
1701750900000|2023-12-05 04:35:00|787.9|786.9|787.6|786.6|787.9|786.9|787.6|786.6|0
1701751200000|2023-12-05 04:40:00|787.5|786.5|787.8|786.8|787.9|786.9|787.5|786.5|1
1701751500000|2023-12-05 04:45:00|787.9|786.9|787.5|786.5|787.9|786.9|787.5|786.5|0
1701751800000|2023-12-05 04:50:00|787.6|786.6|787.5|786.5|787.6|786.6|787.5|786.5|0
1701752100000|2023-12-05 04:55:00|787.9|786.9|788|787|788.1|787.1|787.8|786.8|0
1701752400000|2023-12-05 05:00:00|788.1|787.1|787.9|786.9|788.1|787.1|787.8|786.8|1
1701752700000|2023-12-05 05:05:00|787.8|786.8|788|787|788|787|787.8|786.8|0
1701753300000|2023-12-05 05:15:00|787.8|786.8|788|787|788|787|787.8|786.8|0
1701753900000|2023-12-05 05:25:00|788.3|787.3|788.3|787.3|788.4|787.4|788.1|787.1|1
1701754200000|2023-12-05 05:30:00|788.1|787.1|788.5|787.5|788.6|787.6|788.1|787.1|1
1701754500000|2023-12-05 05:35:00|788.6|787.6|788.9|787.9|788.9|787.9|788.5|787.5|6
1701754800000|2023-12-05 05:40:00|789.1|788.1|789.9|788.9|789.9|788.9|789.1|788.1|38
1701755100000|2023-12-05 05:45:00|790.1|789.1|789.5|788.5|790.1|789.1|789.4|788.4|1
1701755400000|2023-12-05 05:50:00|789.4|788.4|789.4|788.4|789.5|788.5|789.4|788.4|1
1701755700000|2023-12-05 05:55:00|789.8|788.8|789.3|788.3|789.9|788.9|789.3|788.3|2
1701756000000|2023-12-05 06:00:00|789.1|788.1|788.3|787.3|789.1|788.1|788.3|787.3|18
1701756300000|2023-12-05 06:05:00|788.1|787.1|787.6|786.6|788.1|787.1|787.5|786.5|13
1701756600000|2023-12-05 06:10:00|787.8|786.8|788.5|787.5|788.6|787.6|787.5|786.5|39
1701756900000|2023-12-05 06:15:00|788.6|787.6|788.3|787.3|789|788|788.3|787.3|1
1701757200000|2023-12-05 06:20:00|788.4|787.4|788|787|788.9|787.9|788|787|35
1701757500000|2023-12-05 06:25:00|788.1|787.1|788.5|787.5|789|788|788.1|787.1|5
1701757800000|2023-12-05 06:30:00|788.3|787.3|788.1|787.1|788.4|787.4|788|787|0
1701758100000|2023-12-05 06:35:00|788.3|787.3|788|787|788.6|787.6|787.8|786.8|0
1701758400000|2023-12-05 06:40:00|787.8|786.8|787.8|786.8|788.3|787.3|787.8|786.8|1
1701758700000|2023-12-05 06:45:00|787.9|786.9|788.3|787.3|788.4|787.4|787.5|786.5|20
1701759000000|2023-12-05 06:50:00|788.4|787.4|789.3|788.3|789.3|788.3|788.3|787.3|0
1701759300000|2023-12-05 06:55:00|789.4|788.4|789.8|788.8|790|789|789.3|788.3|6
1701759600000|2023-12-05 07:00:00|789.6|788.6|787.5|786.5|789.6|788.6|786.9|785.9|40
1701759900000|2023-12-05 07:05:00|787.1|786.1|787.8|786.8|787.9|786.9|787|786|22
1701760200000|2023-12-05 07:10:00|787.5|786.5|787|786|787.6|786.6|787|786|24
1701760500000|2023-12-05 07:15:00|787.3|786.3|787|786|787.5|786.5|786.9|785.9|8
1701760800000|2023-12-05 07:20:00|786.9|785.9|787.6|786.6|787.6|786.6|786.8|785.8|3
1701761100000|2023-12-05 07:25:00|787.8|786.8|788.5|787.5|788.6|787.6|787.6|786.6|85
1701761400000|2023-12-05 07:30:00|788.6|787.6|788.8|787.8|789.3|788.3|788.4|787.4|8
1701761700000|2023-12-05 07:35:00|788.5|787.5|789.3|788.3|789.8|788.8|788.5|787.5|13
1701762000000|2023-12-05 07:40:00|789|788|788.5|787.5|789|788|788.3|787.3|174
1701762300000|2023-12-05 07:45:00|788.3|787.3|788.5|787.5|788.5|787.5|787.9|786.9|16
1701762600000|2023-12-05 07:50:00|788.6|787.6|789.4|788.4|789.6|788.6|788.5|787.5|72
1701762900000|2023-12-05 07:55:00|789.3|788.3|790|789|790.3|789.3|789.1|788.1|34
1701763200000|2023-12-05 08:00:00|790.1|789.1|790.3|789.3|790.8|789.8|789.4|788.4|42
1701763500000|2023-12-05 08:05:00|790.1|789.1|790.1|789.1|790.4|789.4|789.6|788.6|31
1701763800000|2023-12-05 08:10:00|790.3|789.3|792|791|792|791|790.3|789.3|213
1701764100000|2023-12-05 08:15:00|791.9|790.9|793|792|793.3|792.3|791.9|790.9|58
1701764400000|2023-12-05 08:20:00|793.1|792.1|795.5|794.5|795.6|794.6|792.9|791.9|1235
1701764700000|2023-12-05 08:25:00|795.4|794.4|793.1|792.1|796.1|795.1|793|792|1328
1701765000000|2023-12-05 08:30:00|793|792|793.1|792.1|794.9|793.9|792.8|791.8|217
1701765300000|2023-12-05 08:35:00|792.9|791.9|795.3|794.3|795.6|794.6|792.8|791.8|247
1701765600000|2023-12-05 08:40:00|795.1|794.1|795|794|797|796|795|794|422
1701765900000|2023-12-05 08:45:00|794.8|793.8|795.5|794.5|795.9|794.9|794.4|793.4|30
1701766200000|2023-12-05 08:50:00|795.6|794.6|796.9|795.9|797.8|796.8|795.4|794.4|374
1701766500000|2023-12-05 08:55:00|797|796|797.9|796.9|798.9|797.9|797|796|979
1701766800000|2023-12-05 09:00:00|797.8|796.8|797.8|796.8|797.9|796.9|796.3|795.3|244
1701767100000|2023-12-05 09:05:00|797.9|796.9|798.4|797.4|798.4|797.4|797.1|796.1|179
1701767400000|2023-12-05 09:10:00|798.3|797.3|796.4|795.4|798.4|797.4|796.4|795.4|321
1701767700000|2023-12-05 09:15:00|796.5|795.5|798|797|798|797|795.9|794.9|212
1701768000000|2023-12-05 09:20:00|797.9|796.9|798.6|797.6|799.8|798.8|797.9|796.9|144
1701768300000|2023-12-05 09:25:00|798.8|797.8|798.9|797.9|799.4|798.4|798.1|797.1|14
1701768600000|2023-12-05 09:30:00|798.8|797.8|799.6|798.6|799.6|798.6|798.5|797.5|50
1701768900000|2023-12-05 09:35:00|799.4|798.4|797.6|796.6|799.5|798.5|796.8|795.8|39
1701769200000|2023-12-05 09:40:00|797.8|796.8|796.9|795.9|798.3|797.3|796.9|795.9|89
1701769500000|2023-12-05 09:45:00|797|796|797.3|796.3|797.6|796.6|796.6|795.6|38
1701769800000|2023-12-05 09:50:00|797|796|797.4|796.4|797.5|796.5|796.8|795.8|78
1701770100000|2023-12-05 09:55:00|797.1|796.1|796.8|795.8|798.4|797.4|796.6|795.6|173
1701770400000|2023-12-05 10:00:00|797|796|796.8|795.8|797.8|796.8|796.8|795.8|80
1701770700000|2023-12-05 10:05:00|796.6|795.6|796.3|795.3|796.8|795.8|795.8|794.8|135
1701771000000|2023-12-05 10:10:00|796.4|795.4|797.1|796.1|797.4|796.4|795.4|794.4|46
1701771300000|2023-12-05 10:15:00|797|796|796.9|795.9|797.6|796.6|796.6|795.6|407
1701771600000|2023-12-05 10:20:00|797|796|795.6|794.6|797.1|796.1|795.4|794.4|227
1701771900000|2023-12-05 10:25:00|795.5|794.5|795.6|794.6|796.1|795.1|795.5|794.5|282
1701772200000|2023-12-05 10:30:00|795.5|794.5|794.8|793.8|795.5|794.5|794.6|793.6|167
1701772500000|2023-12-05 10:35:00|794.9|793.9|795.6|794.6|795.9|794.9|794.8|793.8|21
1701772800000|2023-12-05 10:40:00|795.5|794.5|795.9|794.9|796.9|795.9|795.5|794.5|81
1701773100000|2023-12-05 10:45:00|795.6|794.6|795.6|794.6|795.9|794.9|795.1|794.1|5
1701773400000|2023-12-05 10:50:00|795.8|794.8|793.6|792.6|795.8|794.8|793.5|792.5|36
1701773700000|2023-12-05 10:55:00|793.9|792.9|793.5|792.5|794.3|793.3|793.4|792.4|262
1701774000000|2023-12-05 11:00:00|793.4|792.4|793.6|792.6|793.9|792.9|792.9|791.9|90
1701774300000|2023-12-05 11:05:00|793.8|792.8|794.4|793.4|794.8|793.8|792.9|791.9|61
1701774600000|2023-12-05 11:10:00|794.3|793.3|794.3|793.3|794.8|793.8|793.8|792.8|5
1701774900000|2023-12-05 11:15:00|794.1|793.1|793.6|792.6|794.1|793.1|793.3|792.3|33
1701775200000|2023-12-05 11:20:00|793.5|792.5|793.1|792.1|793.8|792.8|792.8|791.8|131
1701775500000|2023-12-05 11:25:00|793|792|792.9|791.9|793.1|792.1|792|791|301
1701775800000|2023-12-05 11:30:00|792.6|791.6|791.1|790.1|792.8|791.8|791|790|587
1701776100000|2023-12-05 11:35:00|791|790|791.1|790.1|791.1|790.1|790.6|789.6|58
1701776400000|2023-12-05 11:40:00|791|790|790.6|789.6|791.1|790.1|790.3|789.3|287
1701776700000|2023-12-05 11:45:00|790.5|789.5|789.5|788.5|790.5|789.5|789.3|788.3|441
1701777000000|2023-12-05 11:50:00|789.6|788.6|790.4|789.4|790.6|789.6|789.5|788.5|24
1701777300000|2023-12-05 11:55:00|790.5|789.5|790.9|789.9|792.1|791.1|790.5|789.5|35
1701777600000|2023-12-05 12:00:00|790.8|789.8|791.3|790.3|791.6|790.6|790.5|789.5|54
1701777900000|2023-12-05 12:05:00|791.5|790.5|790.1|789.1|791.9|790.9|790|789|36
1701778200000|2023-12-05 12:10:00|790|789|790.4|789.4|790.6|789.6|789.8|788.8|277
1701778500000|2023-12-05 12:15:00|790.3|789.3|790.3|789.3|790.6|789.6|789.6|788.6|143
1701778800000|2023-12-05 12:20:00|790.5|789.5|789.4|788.4|790.6|789.6|789.3|788.3|22
1701779100000|2023-12-05 12:25:00|789.3|788.3|789|788|789.4|788.4|788.6|787.6|10
1701779400000|2023-12-05 12:30:00|789.1|788.1|789.5|788.5|790.6|789.6|788.9|787.9|16
1701779700000|2023-12-05 12:35:00|789.6|788.6|788.1|787.1|789.6|788.6|787.6|786.6|42
1701780000000|2023-12-05 12:40:00|788|787|788|787|788.4|787.4|787|786|19
1701780300000|2023-12-05 12:45:00|787.9|786.9|788.3|787.3|789.6|788.6|787.5|786.5|28
1701780600000|2023-12-05 12:50:00|788.4|787.4|788.9|787.9|789.4|788.4|788|787|219
1701780900000|2023-12-05 12:55:00|788.8|787.8|789.3|788.3|789.5|788.5|788.8|787.8|58
1701781200000|2023-12-05 13:00:00|789.1|788.1|787.8|786.8|789.5|788.5|787.5|786.5|43
1701781500000|2023-12-05 13:05:00|787.6|786.6|786.4|785.4|787.6|786.6|785.6|784.6|145
1701781800000|2023-12-05 13:10:00|786.6|785.6|783.5|782.5|787|786|782.1|781.1|160
1701782100000|2023-12-05 13:15:00|783.3|782.3|784.6|783.6|784.6|783.6|782|781|242
1701782400000|2023-12-05 13:20:00|784.5|783.5|786.4|785.4|786.4|785.4|783.6|782.6|148
1701782700000|2023-12-05 13:25:00|786.3|785.3|786.9|785.9|787.1|786.1|785.1|784.1|702
1701783000000|2023-12-05 13:30:00|787.5|786.5|790.9|789.9|792|791|787.4|786.4|2416
1701783300000|2023-12-05 13:35:00|791.5|790.5|795.1|794.1|795.1|794.1|791.1|790.1|447
1701783600000|2023-12-05 13:40:00|794.9|793.9|798|797|798.3|797.3|794.4|793.4|277
1701783900000|2023-12-05 13:45:00|798.3|797.3|795.5|794.5|798.4|797.4|795.3|794.3|238
1701784200000|2023-12-05 13:50:00|795.4|794.4|793|792|796.6|795.6|792.6|791.6|660
1701784500000|2023-12-05 13:55:00|792.8|791.8|794.8|793.8|795|794|792.8|791.8|334
1701784800000|2023-12-05 14:00:00|794.6|793.6|796.8|795.8|797|796|793|792|122
1701785100000|2023-12-05 14:05:00|796.9|795.9|796.5|795.5|800.3|799.3|795.4|794.4|203
1701785400000|2023-12-05 14:10:00|796.6|795.6|799.8|798.8|800.4|799.4|796.5|795.5|213
1701785700000|2023-12-05 14:15:00|799.6|798.6|799.8|798.8|800.4|799.4|798.1|797.1|308
1701786000000|2023-12-05 14:20:00|800|799|800.4|799.4|800.9|799.9|799.1|798.1|508
1701786300000|2023-12-05 14:25:00|800.5|799.5|799.6|798.6|801.8|800.8|798.8|797.8|253
1701786600000|2023-12-05 14:30:00|799.8|798.8|800|799|800.4|799.4|798|797|208
1701786900000|2023-12-05 14:35:00|799.9|798.9|798.8|797.8|800.3|799.3|797.8|796.8|716
1701787200000|2023-12-05 14:40:00|799|798|800.8|799.8|800.9|799.9|797.1|796.1|435
1701787500000|2023-12-05 14:45:00|800.9|799.9|804.4|803.4|805.3|804.3|800.5|799.5|455
1701787800000|2023-12-05 14:50:00|804.5|803.5|801.9|800.9|805.4|804.4|801.3|800.3|685
1701788100000|2023-12-05 14:55:00|802|801|801.3|800.3|802.4|801.4|801.3|800.3|208
1701788400000|2023-12-05 15:00:00|801.5|800.5|802.5|801.5|805|804|801.5|800.5|508
1701788700000|2023-12-05 15:05:00|802.6|801.6|802.1|801.1|803.5|802.5|801.8|800.8|183
1701789000000|2023-12-05 15:10:00|802|801|800.8|799.8|803.5|802.5|800.5|799.5|178
1701789300000|2023-12-05 15:15:00|800.9|799.9|799.9|798.9|801.4|800.4|799.9|798.9|71
1701789600000|2023-12-05 15:20:00|800|799|801|800|802|801|799.4|798.4|116
1701789900000|2023-12-05 15:25:00|801.1|800.1|801.6|800.6|801.9|800.9|799.1|798.1|215
1701790200000|2023-12-05 15:30:00|801.8|800.8|800.5|799.5|804.4|803.4|800.5|799.5|420
1701790500000|2023-12-05 15:35:00|800.3|799.3|800.5|799.5|801.9|800.9|800.3|799.3|954
1701790800000|2023-12-05 15:40:00|800.4|799.4|798.8|797.8|800.5|799.5|798.1|797.1|351
1701791100000|2023-12-05 15:45:00|799|798|800.3|799.3|801.4|800.4|798.6|797.6|89
1701791400000|2023-12-05 15:50:00|800.1|799.1|799.3|798.3|800.1|799.1|798|797|797
1701791700000|2023-12-05 15:55:00|799.1|798.1|799.1|798.1|800.4|799.4|798.3|797.3|403
1701792000000|2023-12-05 16:00:00|799|798|798.3|797.3|799|798|796.9|795.9|750
1701792300000|2023-12-05 16:05:00|798.5|797.5|797.8|796.8|798.6|797.6|796.9|795.9|233
1701792600000|2023-12-05 16:10:00|797.6|796.6|794.3|793.3|797.8|796.8|794|793|660
1701792900000|2023-12-05 16:15:00|794|793|794.9|793.9|796.1|795.1|792.8|791.8|623
1701793200000|2023-12-05 16:20:00|794.8|793.8|793.5|792.5|795|794|792.6|791.6|642
1701793500000|2023-12-05 16:25:00|793.4|792.4|791.6|790.6|793.9|792.9|791.6|790.6|803
1701793800000|2023-12-05 16:30:00|791.8|790.8|790.9|789.9|792.4|791.4|790.6|789.6|594
1701794100000|2023-12-05 16:35:00|790.5|789.5|794.1|793.1|794.1|793.1|789.5|788.5|478
1701794400000|2023-12-05 16:40:00|794.4|793.4|792.5|791.5|794.9|793.9|792.5|791.5|337
1701794700000|2023-12-05 16:45:00|792.4|791.4|792.8|791.8|793.9|792.9|791.4|790.4|486
1701795000000|2023-12-05 16:50:00|792.9|791.9|794.1|793.1|794.6|793.6|792|791|42
1701795300000|2023-12-05 16:55:00|794.3|793.3|795.3|794.3|796|795|794.3|793.3|264
1701795600000|2023-12-05 17:00:00|795.4|794.4|795|794|796.3|795.3|794.8|793.8|152
1701795900000|2023-12-05 17:05:00|795.1|794.1|794.5|793.5|795.9|794.9|794.5|793.5|93
1701796200000|2023-12-05 17:10:00|794.6|793.6|793|792|794.6|793.6|792.5|791.5|94
1701796500000|2023-12-05 17:15:00|792.9|791.9|788.4|787.4|792.9|791.9|788|787|212
1701796800000|2023-12-05 17:20:00|788.3|787.3|788.9|787.9|788.9|787.9|786.5|785.5|247
1701797100000|2023-12-05 17:25:00|788.8|787.8|788.6|787.6|789.4|788.4|787.1|786.1|224
1701797400000|2023-12-05 17:30:00|788.5|787.5|788.4|787.4|789.3|788.3|787.1|786.1|108
1701797700000|2023-12-05 17:35:00|788.1|787.1|789|788|789.8|788.8|787.8|786.8|41
1701798000000|2023-12-05 17:40:00|788.8|787.8|786.3|785.3|788.8|787.8|786.3|785.3|184
1701798300000|2023-12-05 17:45:00|786|785|788.9|787.9|789.3|788.3|786|785|146
1701798600000|2023-12-05 17:50:00|788.8|787.8|788.5|787.5|789.3|788.3|788.1|787.1|119
1701798900000|2023-12-05 17:55:00|788.3|787.3|790.1|789.1|790.8|789.8|788.1|787.1|177
1701799200000|2023-12-05 18:00:00|790|789|790.3|789.3|791.6|790.6|789.5|788.5|128
1701799500000|2023-12-05 18:05:00|790.1|789.1|790|789|791.1|790.1|789.4|788.4|47
1701799800000|2023-12-05 18:10:00|790.1|789.1|789.6|788.6|790.5|789.5|789.5|788.5|38
1701800100000|2023-12-05 18:15:00|789.5|788.5|788.9|787.9|789.8|788.8|788.5|787.5|49
1701800400000|2023-12-05 18:20:00|788.8|787.8|788.3|787.3|789.1|788.1|788|787|36
1701800700000|2023-12-05 18:25:00|788.5|787.5|788|787|789.3|788.3|787.8|786.8|48
1701801000000|2023-12-05 18:30:00|788.1|787.1|789|788|790.1|789.1|787.6|786.6|59
1701801300000|2023-12-05 18:35:00|789.1|788.1|787.3|786.3|790|789|787.3|786.3|45
1701801600000|2023-12-05 18:40:00|787.1|786.1|787|786|787.6|786.6|786.8|785.8|57
1701801900000|2023-12-05 18:45:00|786.9|785.9|787|786|787.8|786.8|786|785|52
1701802200000|2023-12-05 18:50:00|786.9|785.9|786.8|785.8|787.3|786.3|786.3|785.3|246
1701802500000|2023-12-05 18:55:00|786.6|785.6|787.5|786.5|788.3|787.3|786|785|310
1701802800000|2023-12-05 19:00:00|787.3|786.3|787.5|786.5|788.9|787.9|786.5|785.5|93
1701803100000|2023-12-05 19:05:00|787.6|786.6|788|787|788.8|787.8|786.1|785.1|375
1701803400000|2023-12-05 19:10:00|787.9|786.9|787.1|786.1|788.1|787.1|787|786|254
1701803700000|2023-12-05 19:15:00|787|786|789.3|788.3|789.6|788.6|787|786|105
1701804000000|2023-12-05 19:20:00|789.4|788.4|788.8|787.8|789.8|788.8|788.5|787.5|12
1701804300000|2023-12-05 19:25:00|788.9|787.9|787.1|786.1|790|789|786.4|785.4|249
1701804600000|2023-12-05 19:30:00|787|786|785|784|787.1|786.1|784.9|783.9|33
1701804900000|2023-12-05 19:35:00|784.9|783.9|785.3|784.3|785.4|784.4|784.6|783.6|40
1701805200000|2023-12-05 19:40:00|785.1|784.1|785.5|784.5|785.5|784.5|784.4|783.4|39
1701805500000|2023-12-05 19:45:00|785.4|784.4|785.4|784.4|785.8|784.8|785.1|784.1|30
1701805800000|2023-12-05 19:50:00|785.3|784.3|785.5|784.5|785.6|784.6|785.1|784.1|3
1701806100000|2023-12-05 19:55:00|785.6|784.6|785.5|784.5|785.9|784.9|785.4|784.4|14
1701806400000|2023-12-05 20:00:00|785.6|784.6|785.5|784.5|786|785|785.1|784.1|72
1701806700000|2023-12-05 20:05:00|785.6|784.6|785.8|784.8|785.9|784.9|785.5|784.5|12
1701807000000|2023-12-05 20:10:00|785.6|784.6|785.1|784.1|785.8|784.8|785.1|784.1|7
1701807300000|2023-12-05 20:15:00|785|784|784.9|783.9|785.1|784.1|784.8|783.8|5
1701807600000|2023-12-05 20:20:00|784.8|783.8|785.1|784.1|785.3|784.3|784.8|783.8|10
1701807900000|2023-12-05 20:25:00|785|784|784.5|783.5|785.1|784.1|784.5|783.5|4
1701808200000|2023-12-05 20:30:00|784.6|783.6|784.5|783.5|784.8|783.8|784.5|783.5|0
1701808500000|2023-12-05 20:35:00|784.6|783.6|784.4|783.4|784.6|783.6|784.3|783.3|0
1701808800000|2023-12-05 20:40:00|784.3|783.3|784|783|784.3|783.3|783.9|782.9|3
1701809100000|2023-12-05 20:45:00|783.9|782.9|783.9|782.9|784|783|783.6|782.6|1
1701809400000|2023-12-05 20:50:00|783.8|782.8|784|783|784.3|783.3|783.6|782.6|1
1701809700000|2023-12-05 20:55:00|784.3|783.3|784|783|784.4|783.4|784|783|2
1701810000000|2023-12-05 21:00:00|784.3|783.3|784.8|783.8|784.8|783.8|784|783|2
1701810300000|2023-12-05 21:05:00|784.5|783.5|784.3|783.3|784.8|783.8|784.3|783.3|0
1701810600000|2023-12-05 21:10:00|784.4|783.4|784.8|783.8|784.8|783.8|784.3|783.3|0
1701810900000|2023-12-05 21:15:00|784.6|783.6|784.8|783.8|784.8|783.8|784.6|783.6|0
1701811200000|2023-12-05 21:20:00|784.6|783.6|784.6|783.6|784.8|783.8|784.6|783.6|2
1701811500000|2023-12-05 21:25:00|784.4|783.4|784.4|783.4|784.5|783.5|784.1|783.1|15
1701811800000|2023-12-05 21:30:00|784.5|783.5|784.3|783.3|785.3|784.3|784.3|783.3|10
1701812100000|2023-12-05 21:35:00|784.1|783.1|784.3|783.3|784.3|783.3|783.6|782.6|11
1701812400000|2023-12-05 21:40:00|784.1|783.1|784|783|784.3|783.3|784|783|1
1701812700000|2023-12-05 21:45:00|783.8|782.8|784|783|784.3|783.3|783.8|782.8|0
1701813000000|2023-12-05 21:50:00|783.9|782.9|784.3|783.3|784.4|783.4|783.9|782.9|14
1701813300000|2023-12-05 21:55:00|784.4|783.4|784.3|783.3|784.5|783.5|784.1|783.1|14
1701813600000|2023-12-05 22:00:00|785.6|782.6|785.6|782.6|785.6|782.6|785.6|782.6|0
1701816900000|2023-12-05 22:55:00|784.9|783.9|785.6|782.6|785.6|783.9|784.5|782.6|0
1701828000000|2023-12-06 02:00:00|788.1|787.1|788.5|787.5|789.3|788.3|788.1|787.1|36
1701828300000|2023-12-06 02:05:00|788.4|787.4|789|788|789.1|788.1|788.4|787.4|3
1701828600000|2023-12-06 02:10:00|788.8|787.8|789.5|788.5|789.8|788.8|788.5|787.5|5
1701828900000|2023-12-06 02:15:00|789.6|788.6|789.6|788.6|789.9|788.9|789.3|788.3|15
1701829200000|2023-12-06 02:20:00|789.5|788.5|788.9|787.9|789.6|788.6|788.9|787.9|7
1701829500000|2023-12-06 02:25:00|788.8|787.8|788.5|787.5|788.9|787.9|788.3|787.3|8
1701829800000|2023-12-06 02:30:00|788.4|787.4|789.3|788.3|789.3|788.3|788.3|787.3|0
1701830100000|2023-12-06 02:35:00|789.1|788.1|789.3|788.3|789.3|788.3|788.8|787.8|0
1701830400000|2023-12-06 02:40:00|789.1|788.1|789.3|788.3|789.3|788.3|789.1|788.1|0
1701830700000|2023-12-06 02:45:00|789.1|788.1|788.6|787.6|789.3|788.3|788.6|787.6|1
1701831000000|2023-12-06 02:50:00|788.8|787.8|788.8|787.8|789|788|788.6|787.6|0
1701831300000|2023-12-06 02:55:00|788.6|787.6|788.8|787.8|789|788|788.6|787.6|0
1701831600000|2023-12-06 03:00:00|789|788|789.8|788.8|789.8|788.8|788.8|787.8|0
1701831900000|2023-12-06 03:05:00|789.6|788.6|788.5|787.5|790|789|788.5|787.5|4
1701832200000|2023-12-06 03:10:00|788.8|787.8|788.8|787.8|788.8|787.8|788.4|787.4|0
1701832500000|2023-12-06 03:15:00|788.5|787.5|789.1|788.1|789.3|788.3|788.3|787.3|56
1701832800000|2023-12-06 03:20:00|789.3|788.3|789|788|789.3|788.3|789|788|0
1701833100000|2023-12-06 03:25:00|788.8|787.8|788.5|787.5|788.8|787.8|788.3|787.3|18
1701833400000|2023-12-06 03:30:00|789|788|789.3|788.3|789.3|788.3|788.6|787.6|0
1701833700000|2023-12-06 03:35:00|789|788|788.8|787.8|789|788|788.5|787.5|0
1701834000000|2023-12-06 03:40:00|788.5|787.5|788.6|787.6|789.1|788.1|788.5|787.5|2
1701834300000|2023-12-06 03:45:00|788.8|787.8|787.9|786.9|788.8|787.8|787.6|786.6|0
1701834600000|2023-12-06 03:50:00|787.8|786.8|787.8|786.8|788|787|787.3|786.3|3
1701834900000|2023-12-06 03:55:00|787.6|786.6|787.4|786.4|788|787|787.3|786.3|10
1701835200000|2023-12-06 04:00:00|787.3|786.3|787|786|787.3|786.3|787|786|0
1701835500000|2023-12-06 04:05:00|787.1|786.1|787.1|786.1|787.3|786.3|786.9|785.9|0
1701835800000|2023-12-06 04:10:00|787|786|787|786|787.1|786.1|787|786|0
1701836100000|2023-12-06 04:15:00|787.1|786.1|787.3|786.3|787.8|786.8|787|786|4
1701836400000|2023-12-06 04:20:00|787.1|786.1|786.8|785.8|787.1|786.1|786.6|785.6|4
1701836700000|2023-12-06 04:25:00|786.5|785.5|786.6|785.6|786.8|785.8|786.4|785.4|2
1701837300000|2023-12-06 04:35:00|786.8|785.8|787|786|787.3|786.3|786.8|785.8|3
1701837600000|2023-12-06 04:40:00|786.8|785.8|786.8|785.8|787|786|786.8|785.8|0
1701837900000|2023-12-06 04:45:00|787|786|786.8|785.8|787|786|786.8|785.8|0
1701838200000|2023-12-06 04:50:00|786.9|785.9|787|786|787|786|786.8|785.8|0
1701838800000|2023-12-06 05:00:00|787.3|786.3|787|786|787.3|786.3|787|786|0
1701839700000|2023-12-06 05:15:00|787.1|786.1|787.3|786.3|787.5|786.5|787|786|0
1701840000000|2023-12-06 05:20:00|787.4|786.4|787.5|786.5|787.5|786.5|787.4|786.4|0
1701840300000|2023-12-06 05:25:00|787.4|786.4|787.5|786.5|787.8|786.8|787.3|786.3|0
1701840600000|2023-12-06 05:30:00|787.4|786.4|787.4|786.4|787.8|786.8|786.3|785.3|1
1701840900000|2023-12-06 05:35:00|787.3|786.3|787|786|787.5|786.5|786.8|785.8|0
1701841200000|2023-12-06 05:40:00|787.3|786.3|786.9|785.9|787.3|786.3|786.8|785.8|0
1701841500000|2023-12-06 05:45:00|786.8|785.8|786.8|785.8|786.8|785.8|786.5|785.5|1
1701841800000|2023-12-06 05:50:00|786.9|785.9|787.3|786.3|787.3|786.3|786.8|785.8|0
1701842100000|2023-12-06 05:55:00|787.1|786.1|787.3|786.3|787.3|786.3|786.8|785.8|0
1701842400000|2023-12-06 06:00:00|787.4|786.4|787|786|787.8|786.8|787|786|0
1701842700000|2023-12-06 06:05:00|786.9|785.9|786.8|785.8|787|786|786.5|785.5|1
1701843000000|2023-12-06 06:10:00|786.9|785.9|786.8|785.8|787.1|786.1|786.4|785.4|0
1701843300000|2023-12-06 06:15:00|786.3|785.3|787.5|786.5|787.5|786.5|786.3|785.3|5
1701843600000|2023-12-06 06:20:00|787.6|786.6|787.8|786.8|787.9|786.9|787.3|786.3|1
1701843900000|2023-12-06 06:25:00|788|787|787.8|786.8|788|787|787.8|786.8|1
1701844200000|2023-12-06 06:30:00|787.9|786.9|788|787|788.4|787.4|787.8|786.8|2
1701844500000|2023-12-06 06:35:00|787.8|786.8|786|785|788.1|787.1|785.9|784.9|77
1701844800000|2023-12-06 06:40:00|785.9|784.9|786.9|785.9|787|786|785.9|784.9|4
1701845100000|2023-12-06 06:45:00|787|786|787|786|787.3|786.3|786.9|785.9|2
1701845400000|2023-12-06 06:50:00|786.9|785.9|786.6|785.6|787|786|786.5|785.5|7
1701845700000|2023-12-06 06:55:00|786.5|785.5|787.6|786.6|787.6|786.6|786.5|785.5|2
1701846000000|2023-12-06 07:00:00|788.3|787.3|788.5|787.5|789|788|788.1|787.1|62
1701846300000|2023-12-06 07:05:00|788.8|787.8|790|789|790|789|788.5|787.5|3
1701846600000|2023-12-06 07:10:00|790.3|789.3|791.9|790.9|792.3|791.3|790|789|25
1701846900000|2023-12-06 07:15:00|791.8|790.8|792.9|791.9|793.5|792.5|791.8|790.8|318
1701847200000|2023-12-06 07:20:00|792.8|791.8|792.3|791.3|792.9|791.9|791.5|790.5|22
1701847500000|2023-12-06 07:25:00|792.4|791.4|790.6|789.6|792.4|791.4|790.4|789.4|84
1701847800000|2023-12-06 07:30:00|790.9|789.9|790.8|789.8|791.3|790.3|790.4|789.4|80
1701848100000|2023-12-06 07:35:00|790.4|789.4|790.8|789.8|791.1|790.1|790.4|789.4|257
1701848400000|2023-12-06 07:40:00|790.9|789.9|791|790|791.1|790.1|790.5|789.5|35
1701848700000|2023-12-06 07:45:00|790.6|789.6|791.6|790.6|791.6|790.6|790.4|789.4|45
1701849000000|2023-12-06 07:50:00|791.8|790.8|792.3|791.3|792.4|791.4|791.6|790.6|219
1701849300000|2023-12-06 07:55:00|792.1|791.1|791.6|790.6|792.3|791.3|791.6|790.6|77
1701849600000|2023-12-06 08:00:00|791.8|790.8|791.6|790.6|792.6|791.6|791.6|790.6|136
1701849900000|2023-12-06 08:05:00|791.8|790.8|791.1|790.1|792.4|791.4|791.1|790.1|345
1701850200000|2023-12-06 08:10:00|790.9|789.9|792.4|791.4|792.6|791.6|790.9|789.9|141
1701850500000|2023-12-06 08:15:00|792.5|791.5|792.4|791.4|793.1|792.1|791.8|790.8|115
1701850800000|2023-12-06 08:20:00|792.3|791.3|792.6|791.6|793.3|792.3|790.9|789.9|136
1701851100000|2023-12-06 08:25:00|792.8|791.8|790.4|789.4|792.8|791.8|788.8|787.8|396
1701851400000|2023-12-06 08:30:00|790.6|789.6|790.1|789.1|790.9|789.9|789.5|788.5|51
1701851700000|2023-12-06 08:35:00|790|789|790.6|789.6|790.6|789.6|789.9|788.9|127
1701852000000|2023-12-06 08:40:00|790.4|789.4|789.5|788.5|790.4|789.4|789.4|788.4|12
1701852300000|2023-12-06 08:45:00|789.6|788.6|789.9|788.9|789.9|788.9|788.5|787.5|261
1701852600000|2023-12-06 08:50:00|789.8|788.8|790.6|789.6|790.8|789.8|787.6|786.6|233
1701852900000|2023-12-06 08:55:00|790.8|789.8|788.4|787.4|790.8|789.8|788.4|787.4|50
1701853200000|2023-12-06 09:00:00|788.1|787.1|789.3|788.3|789.9|788.9|788.1|787.1|251
1701853500000|2023-12-06 09:05:00|789.1|788.1|788|787|789.6|788.6|787.8|786.8|377
1701853800000|2023-12-06 09:10:00|787.9|786.9|788|787|789|788|787.9|786.9|75
1701854100000|2023-12-06 09:15:00|787.9|786.9|789.1|788.1|789.8|788.8|787.8|786.8|64
1701854400000|2023-12-06 09:20:00|789|788|786.8|785.8|789|788|786.8|785.8|55
1701854700000|2023-12-06 09:25:00|786.9|785.9|787.9|786.9|788.4|787.4|786.8|785.8|298
1701855000000|2023-12-06 09:30:00|787.8|786.8|787.1|786.1|788|787|786.6|785.6|233
1701855300000|2023-12-06 09:35:00|787.4|786.4|787.9|786.9|788.5|787.5|787.1|786.1|297
1701855600000|2023-12-06 09:40:00|787.8|786.8|787.9|786.9|788.6|787.6|787.6|786.6|532
1701855900000|2023-12-06 09:45:00|787.8|786.8|786.9|785.9|787.9|786.9|786.9|785.9|247
1701856200000|2023-12-06 09:50:00|787|786|786|785|787.3|786.3|785.9|784.9|146
1701856500000|2023-12-06 09:55:00|785.9|784.9|786|785|786.4|785.4|785.4|784.4|263
1701856800000|2023-12-06 10:00:00|785.9|784.9|784.9|783.9|785.9|784.9|784|783|132
1701857100000|2023-12-06 10:05:00|784.8|783.8|783.6|782.6|784.9|783.9|783.6|782.6|70
1701857400000|2023-12-06 10:10:00|783.5|782.5|784.6|783.6|784.9|783.9|783.3|782.3|71
1701857700000|2023-12-06 10:15:00|784.5|783.5|783.6|782.6|785|784|783.6|782.6|87
1701858000000|2023-12-06 10:20:00|783.8|782.8|785.6|784.6|785.6|784.6|782.6|781.6|1875
1701858300000|2023-12-06 10:25:00|785.8|784.8|784.4|783.4|786.4|785.4|784.4|783.4|146
1701858600000|2023-12-06 10:30:00|784.3|783.3|784|783|784.9|783.9|783.6|782.6|174
1701858900000|2023-12-06 10:35:00|783.9|782.9|785.5|784.5|785.5|784.5|783.8|782.8|184
1701859200000|2023-12-06 10:40:00|785.4|784.4|785.9|784.9|785.9|784.9|784.4|783.4|36
1701859500000|2023-12-06 10:45:00|785.8|784.8|786.1|785.1|786.6|785.6|785.8|784.8|23
1701859800000|2023-12-06 10:50:00|786|785|786.1|785.1|786.6|785.6|785.9|784.9|37
1701860100000|2023-12-06 10:55:00|786.3|785.3|785.8|784.8|786.3|785.3|785.6|784.6|53
1701860400000|2023-12-06 11:00:00|785.6|784.6|785.1|784.1|785.8|784.8|784.6|783.6|134
1701860700000|2023-12-06 11:05:00|785|784|783.8|782.8|785|784|783.6|782.6|15
1701861000000|2023-12-06 11:10:00|783.6|782.6|783.8|782.8|784.5|783.5|783.6|782.6|11
1701861300000|2023-12-06 11:15:00|783.6|782.6|785.3|784.3|785.6|784.6|783.6|782.6|414
1701861600000|2023-12-06 11:20:00|785.1|784.1|785.4|784.4|785.6|784.6|784.9|783.9|169
1701861900000|2023-12-06 11:25:00|785.3|784.3|784.9|783.9|785.5|784.5|784.5|783.5|57
1701862200000|2023-12-06 11:30:00|785.1|784.1|784.9|783.9|785.4|784.4|784.5|783.5|52
1701862500000|2023-12-06 11:35:00|785|784|785.1|784.1|785.9|784.9|784.8|783.8|815
1701862800000|2023-12-06 11:40:00|785|784|784.8|783.8|785.4|784.4|784.1|783.1|399
1701863100000|2023-12-06 11:45:00|784.6|783.6|786.1|785.1|786.5|785.5|784.6|783.6|316
1701863400000|2023-12-06 11:50:00|786.3|785.3|786.9|785.9|787.4|786.4|786.1|785.1|140
1701863700000|2023-12-06 11:55:00|786.8|785.8|785.9|784.9|787.3|786.3|785.9|784.9|267
1701864000000|2023-12-06 12:00:00|786|785|786|785|786.5|785.5|785.4|784.4|112
1701864300000|2023-12-06 12:05:00|785.9|784.9|785.6|784.6|786|785|784.8|783.8|59
1701864600000|2023-12-06 12:10:00|785.8|784.8|785.3|784.3|785.8|784.8|784.6|783.6|134
1701864900000|2023-12-06 12:15:00|785.1|784.1|784.4|783.4|785.4|784.4|784.3|783.3|318
1701865200000|2023-12-06 12:20:00|784.3|783.3|783.8|782.8|784.5|783.5|783|782|21
1701865500000|2023-12-06 12:25:00|783.9|782.9|784.4|783.4|785.3|784.3|783.8|782.8|101
1701865800000|2023-12-06 12:30:00|784.5|783.5|786|785|786|785|784.4|783.4|43
1701866100000|2023-12-06 12:35:00|785.9|784.9|785|784|786.1|785.1|784.6|783.6|216
1701866400000|2023-12-06 12:40:00|785.1|784.1|785.4|784.4|785.4|784.4|784.6|783.6|19
1701866700000|2023-12-06 12:45:00|785.6|784.6|786|785|786.1|785.1|785.6|784.6|11
1701867000000|2023-12-06 12:50:00|786.1|785.1|786.5|785.5|786.9|785.9|785.4|784.4|142
1701867300000|2023-12-06 12:55:00|786.4|785.4|786.1|785.1|786.6|785.6|785.6|784.6|20
1701867600000|2023-12-06 13:00:00|786.4|785.4|785.8|784.8|787.1|786.1|785.4|784.4|106
1701867900000|2023-12-06 13:05:00|785.6|784.6|784.9|783.9|786.3|785.3|784.8|783.8|174
1701868200000|2023-12-06 13:10:00|784.6|783.6|785.1|784.1|785.4|784.4|784.4|783.4|15
1701868500000|2023-12-06 13:15:00|785.4|784.4|786.1|785.1|787.4|786.4|785.3|784.3|30
1701868800000|2023-12-06 13:20:00|786.3|785.3|785.5|784.5|786.8|785.8|785.5|784.5|21
1701869100000|2023-12-06 13:25:00|785.4|784.4|786.1|785.1|786.3|785.3|785.1|784.1|33
1701869400000|2023-12-06 13:30:00|786|785|785.4|784.4|786.4|785.4|784.8|783.8|7
1701869700000|2023-12-06 13:35:00|785.3|784.3|784.1|783.1|785.4|784.4|783.9|782.9|48
1701870000000|2023-12-06 13:40:00|784.3|783.3|784.9|783.9|785.3|784.3|784.1|783.1|57
1701870300000|2023-12-06 13:45:00|785|784|783.4|782.4|785|784|782.6|781.6|319
1701870600000|2023-12-06 13:50:00|783.1|782.1|782.8|781.8|783.5|782.5|782.3|781.3|203
1701870900000|2023-12-06 13:55:00|782.9|781.9|782|781|783.1|782.1|781.6|780.6|41
1701871200000|2023-12-06 14:00:00|781.9|780.9|779.1|778.1|781.9|780.9|778.1|777.1|373
1701871500000|2023-12-06 14:05:00|779|778|778.3|777.3|780.4|779.4|777|776|229
1701871800000|2023-12-06 14:10:00|778.1|777.1|778.1|777.1|778.3|777.3|776.8|775.8|470
1701872100000|2023-12-06 14:15:00|778|777|776.4|775.4|778.4|777.4|776.3|775.3|64
1701872400000|2023-12-06 14:20:00|776.3|775.3|776.1|775.1|777.1|776.1|775.6|774.6|368
1701872700000|2023-12-06 14:25:00|775.8|774.8|773.4|772.4|775.9|774.9|771.9|770.9|679
1701873000000|2023-12-06 14:30:00|773.3|772.3|774.1|773.1|774.6|773.6|772.6|771.6|508
1701873300000|2023-12-06 14:35:00|773.9|772.9|773.3|772.3|775.5|774.5|772.6|771.6|451
1701873600000|2023-12-06 14:40:00|773.1|772.1|776|775|776.6|775.6|773|772|59
1701873900000|2023-12-06 14:45:00|776.3|775.3|774.8|773.8|776.3|775.3|774.1|773.1|88
1701874200000|2023-12-06 14:50:00|774.9|773.9|775.3|774.3|775.8|774.8|774.4|773.4|96
1701874500000|2023-12-06 14:55:00|775.4|774.4|773.5|772.5|775.8|774.8|773.1|772.1|37
1701874800000|2023-12-06 15:00:00|773.6|772.6|776.1|775.1|776.8|775.8|772.8|771.8|78
1701875100000|2023-12-06 15:05:00|776|775|774.3|773.3|776.5|775.5|774.1|773.1|243
1701875400000|2023-12-06 15:10:00|774.1|773.1|774.1|773.1|774.5|773.5|773.1|772.1|88
1701875700000|2023-12-06 15:15:00|774|773|771.8|770.8|774.4|773.4|771.6|770.6|65
1701876000000|2023-12-06 15:20:00|771.6|770.6|771.1|770.1|772.3|771.3|771.1|770.1|364
1701876300000|2023-12-06 15:25:00|771.5|770.5|773.3|772.3|773.9|772.9|771.4|770.4|179
1701876600000|2023-12-06 15:30:00|773.1|772.1|774.6|773.6|777.1|776.1|771.5|770.5|658
1701876900000|2023-12-06 15:35:00|774.5|773.5|774.9|773.9|775.6|774.6|772|771|371
1701877200000|2023-12-06 15:40:00|774.8|773.8|774.6|773.6|776.3|775.3|773.4|772.4|277
1701877500000|2023-12-06 15:45:00|774.4|773.4|774|773|774.6|773.6|772.5|771.5|135
1701877800000|2023-12-06 15:50:00|773.9|772.9|776.3|775.3|776.5|775.5|773.1|772.1|263
1701878100000|2023-12-06 15:55:00|776.4|775.4|776.4|775.4|777|776|773.4|772.4|600
1701878400000|2023-12-06 16:00:00|776.3|775.3|772.9|771.9|776.4|775.4|772.6|771.6|435
1701878700000|2023-12-06 16:05:00|772.6|771.6|769.6|768.6|772.6|771.6|769.5|768.5|692
1701879000000|2023-12-06 16:10:00|769.4|768.4|770.4|769.4|770.4|769.4|768.3|767.3|221
1701879300000|2023-12-06 16:15:00|770.1|769.1|766.8|765.8|770.4|769.4|766.6|765.6|719
1701879600000|2023-12-06 16:20:00|766.6|765.6|768.1|767.1|769.3|768.3|766.4|765.4|890
1701879900000|2023-12-06 16:25:00|768|767|768|767|769.9|768.9|768|767|1118
1701880200000|2023-12-06 16:30:00|767.9|766.9|768|767|768.6|767.6|766.1|765.1|423
1701880500000|2023-12-06 16:35:00|768.1|767.1|766.9|765.9|768.1|767.1|766.8|765.8|16
1701880800000|2023-12-06 16:40:00|767.4|766.4|766.8|765.8|768.1|767.1|766.4|765.4|296
1701881100000|2023-12-06 16:45:00|766.9|765.9|766.1|765.1|767.1|766.1|766|765|59
1701881400000|2023-12-06 16:50:00|766.3|765.3|766.8|765.8|766.9|765.9|765.8|764.8|251
1701881700000|2023-12-06 16:55:00|766.9|765.9|766.6|765.6|767.8|766.8|766.1|765.1|67
1701882000000|2023-12-06 17:00:00|766.5|765.5|767.3|766.3|767.8|766.8|766.4|765.4|9
1701882300000|2023-12-06 17:05:00|767.4|766.4|766.8|765.8|767.6|766.6|766.5|765.5|63
1701882600000|2023-12-06 17:10:00|766.9|765.9|766.9|765.9|767.3|766.3|766.4|765.4|72
1701882900000|2023-12-06 17:15:00|766.6|765.6|766|765|767|766|765.8|764.8|355
1701883200000|2023-12-06 17:20:00|766.1|765.1|765.4|764.4|766.6|765.6|764.8|763.8|45
1701883500000|2023-12-06 17:25:00|765.3|764.3|766.9|765.9|767.3|766.3|765.1|764.1|230
1701883800000|2023-12-06 17:30:00|767|766|772.1|771.1|772.4|771.4|766.8|765.8|662
1701884100000|2023-12-06 17:35:00|772|771|772.4|771.4|772.9|771.9|771.9|770.9|390
1701884400000|2023-12-06 17:40:00|772.5|771.5|771.9|770.9|773|772|770|769|246
1701884700000|2023-12-06 17:45:00|772.1|771.1|772|771|772.4|771.4|771.4|770.4|97
1701885000000|2023-12-06 17:50:00|771.9|770.9|773.1|772.1|773.3|772.3|771.3|770.3|20
1701885300000|2023-12-06 17:55:00|773.3|772.3|772.8|771.8|773.3|772.3|771.8|770.8|75
1701885600000|2023-12-06 18:00:00|772.6|771.6|771.5|770.5|772.8|771.8|770.9|769.9|155
1701885900000|2023-12-06 18:05:00|771.6|770.6|771.8|770.8|771.9|770.9|770.1|769.1|328
1701886200000|2023-12-06 18:10:00|771.9|770.9|769.6|768.6|772.1|771.1|768.4|767.4|108
1701886500000|2023-12-06 18:15:00|769.8|768.8|770.4|769.4|770.6|769.6|769.4|768.4|16
1701886800000|2023-12-06 18:20:00|770.3|769.3|771.8|770.8|772.1|771.1|769.4|768.4|43
1701887100000|2023-12-06 18:25:00|771.9|770.9|772.4|771.4|773.8|772.8|771.4|770.4|25
1701887400000|2023-12-06 18:30:00|772.5|771.5|772.9|771.9|773.8|772.8|772.5|771.5|381
1701887700000|2023-12-06 18:35:00|773|772|773.4|772.4|773.5|772.5|772.5|771.5|12
1701888000000|2023-12-06 18:40:00|773.3|772.3|772.5|771.5|773.3|772.3|771.4|770.4|49
1701888300000|2023-12-06 18:45:00|772.6|771.6|771.5|770.5|772.8|771.8|771.4|770.4|35
1701888600000|2023-12-06 18:50:00|771.1|770.1|773.5|772.5|773.8|772.8|771.1|770.1|33
1701888900000|2023-12-06 18:55:00|773.4|772.4|773.5|772.5|774|773|772.8|771.8|18
1701889200000|2023-12-06 19:00:00|773.1|772.1|775.1|774.1|775.1|774.1|773.1|772.1|62
1701889500000|2023-12-06 19:05:00|775|774|772.6|771.6|775|774|772.5|771.5|72
1701889800000|2023-12-06 19:10:00|772.5|771.5|772.1|771.1|772.9|771.9|770.6|769.6|38
1701890100000|2023-12-06 19:15:00|772|771|770.8|769.8|772.3|771.3|770.4|769.4|32
1701890400000|2023-12-06 19:20:00|770.9|769.9|770.9|769.9|772.3|771.3|770.8|769.8|129
1701890700000|2023-12-06 19:25:00|770.8|769.8|769.1|768.1|771|770|768.9|767.9|484
1701891000000|2023-12-06 19:30:00|769.4|768.4|769.6|768.6|770|769|769.3|768.3|51
1701891300000|2023-12-06 19:35:00|769.5|768.5|769.6|768.6|769.9|768.9|769|768|139
1701891600000|2023-12-06 19:40:00|769.5|768.5|769.5|768.5|769.6|768.6|769.1|768.1|46
1701891900000|2023-12-06 19:45:00|769.9|768.9|770.1|769.1|770.6|769.6|769.8|768.8|5
1701892200000|2023-12-06 19:50:00|770.3|769.3|770|769|770.4|769.4|769.8|768.8|0
1701892500000|2023-12-06 19:55:00|770.1|769.1|770|769|770.4|769.4|770|769|1
1701892800000|2023-12-06 20:00:00|770.1|769.1|770|769|770.3|769.3|769.9|768.9|11
1701893100000|2023-12-06 20:05:00|770.1|769.1|770.5|769.5|770.6|769.6|770|769|9
1701893400000|2023-12-06 20:10:00|770.6|769.6|770.5|769.5|770.8|769.8|770.3|769.3|2
1701893700000|2023-12-06 20:15:00|770.6|769.6|770.1|769.1|770.6|769.6|769.9|768.9|3
1701894000000|2023-12-06 20:20:00|770|769|769.8|768.8|770|769|769.6|768.6|3
1701894300000|2023-12-06 20:25:00|769.9|768.9|769.8|768.8|770|769|769.8|768.8|0
1701894600000|2023-12-06 20:30:00|769.9|768.9|770|769|770.1|769.1|769.8|768.8|12
1701894900000|2023-12-06 20:35:00|769.9|768.9|769.5|768.5|769.9|768.9|769.4|768.4|3
1701895200000|2023-12-06 20:40:00|769.6|768.6|769.8|768.8|769.8|768.8|769.5|768.5|0
1701895500000|2023-12-06 20:45:00|769.9|768.9|769.8|768.8|769.9|768.9|769.8|768.8|2
1701895800000|2023-12-06 20:50:00|769.9|768.9|770.5|769.5|770.6|769.6|769.8|768.8|1
1701896100000|2023-12-06 20:55:00|770.6|769.6|769.8|768.8|770.6|769.6|769.6|768.6|12
1701896400000|2023-12-06 21:00:00|769.6|768.6|769.4|768.4|769.9|768.9|769.4|768.4|0
1701896700000|2023-12-06 21:05:00|769.3|768.3|769.3|768.3|769.8|768.8|769.1|768.1|4
1701897000000|2023-12-06 21:10:00|769.4|768.4|769.3|768.3|769.8|768.8|769.3|768.3|0
1701897300000|2023-12-06 21:15:00|769.1|768.1|769|768|769.3|768.3|768.9|767.9|1
1701897600000|2023-12-06 21:20:00|768.9|767.9|769|768|769.3|768.3|768.9|767.9|3
1701897900000|2023-12-06 21:25:00|768.9|767.9|769|768|769.1|768.1|768.9|767.9|0
1701898200000|2023-12-06 21:30:00|769.1|768.1|769|768|769.3|768.3|769|768|4
1701898500000|2023-12-06 21:35:00|768.9|767.9|769.3|768.3|769.3|768.3|768.9|767.9|3
1701898800000|2023-12-06 21:40:00|769.4|768.4|769.3|768.3|769.4|768.4|769|768|4
1701899100000|2023-12-06 21:45:00|769.1|768.1|769.3|768.3|769.3|768.3|768.9|767.9|3
1701899400000|2023-12-06 21:50:00|769.1|768.1|769.5|768.5|769.5|768.5|769|768|34
1701899700000|2023-12-06 21:55:00|769.8|768.8|769.8|768.8|770|769|769.5|768.5|33
1701900000000|2023-12-06 22:00:00|769.6|768.6|769.5|768.5|769.9|768.9|769.5|768.5|0
1701900300000|2023-12-06 22:05:00|769.4|768.4|769.1|768.1|769.4|768.4|769.1|768.1|10
1701900600000|2023-12-06 22:10:00|768.9|767.9|769|768|769|768|768.9|767.9|2
1701902400000|2023-12-06 22:40:00|764.6|761.6|768.3|765.3|768.3|765.3|764.1|761.6|144
1701902700000|2023-12-06 22:45:00|768|765|766.9|763.9|768|765|766.9|763.9|0
1701903000000|2023-12-06 22:50:00|767.5|764.5|767.8|764.8|768.5|765.8|766.8|764.1|0
1701903300000|2023-12-06 22:55:00|767.9|764.9|767.8|764.8|767.9|764.9|767.8|764.8|4
1701914400000|2023-12-07 02:00:00|770|769|770|769|770.4|769.4|770|769|0
1701914700000|2023-12-07 02:05:00|770.1|769.1|770.5|769.5|770.8|769.8|769.9|768.9|2
1701915000000|2023-12-07 02:10:00|770.4|769.4|770.6|769.6|771|770|770.4|769.4|0
1701915300000|2023-12-07 02:15:00|770.8|769.8|770.4|769.4|770.9|769.9|770.1|769.1|11
1701915600000|2023-12-07 02:20:00|770.5|769.5|770|769|770.5|769.5|770|769|0
1701915900000|2023-12-07 02:25:00|770.1|769.1|770|769|770.4|769.4|770|769|3
1701916200000|2023-12-07 02:30:00|770.1|769.1|770.5|769.5|770.5|769.5|769.9|768.9|1
1701916500000|2023-12-07 02:35:00|770.6|769.6|770.4|769.4|770.6|769.6|770.3|769.3|0
1701916800000|2023-12-07 02:40:00|770.3|769.3|770.5|769.5|770.5|769.5|770.3|769.3|0
1701917100000|2023-12-07 02:45:00|770.4|769.4|770.5|769.5|770.8|769.8|770.4|769.4|0
1701917400000|2023-12-07 02:50:00|770.6|769.6|771.3|770.3|771.3|770.3|770.5|769.5|1
1701917700000|2023-12-07 02:55:00|771.4|770.4|771.5|770.5|771.5|770.5|771.4|770.4|21
1701918000000|2023-12-07 03:00:00|771.6|770.6|772|771|772.3|771.3|771.5|770.5|1
1701918300000|2023-12-07 03:05:00|772.3|771.3|772.3|771.3|772.3|771.3|771.9|770.9|0
1701918600000|2023-12-07 03:10:00|772.1|771.1|771.5|770.5|772.1|771.1|771.5|770.5|1
1701918900000|2023-12-07 03:15:00|771.8|770.8|771.6|770.6|772|771|771.6|770.6|6
1701919200000|2023-12-07 03:20:00|771.8|770.8|771.8|770.8|771.8|770.8|771.6|770.6|4
1701919500000|2023-12-07 03:25:00|771.6|770.6|772.3|771.3|772.3|771.3|771.6|770.6|1
1701919800000|2023-12-07 03:30:00|772.5|771.5|772.3|771.3|772.9|771.9|772|771|0
1701920100000|2023-12-07 03:35:00|772.1|771.1|772|771|772.3|771.3|772|771|0
1701920400000|2023-12-07 03:40:00|771.9|770.9|772|771|772|771|771.9|770.9|0
1701920700000|2023-12-07 03:45:00|772.1|771.1|773.3|772.3|773.4|772.4|772|771|5
1701921000000|2023-12-07 03:50:00|773.4|772.4|773.5|772.5|773.5|772.5|773.3|772.3|3
1701921300000|2023-12-07 03:55:00|773.9|772.9|774|773|774|773|773.9|772.9|4
1701921600000|2023-12-07 04:00:00|773.9|772.9|774|773|774.3|773.3|773.9|772.9|5
1701921900000|2023-12-07 04:05:00|774.1|773.1|774.1|773.1|774.1|773.1|774.1|773.1|0
1701922200000|2023-12-07 04:10:00|774.3|773.3|773.9|772.9|774.3|773.3|773.8|772.8|1
1701922500000|2023-12-07 04:15:00|774|773|773.6|772.6|774.5|773.5|773.5|772.5|1
1701922800000|2023-12-07 04:20:00|773.5|772.5|773.9|772.9|773.9|772.9|773.5|772.5|0
1701923100000|2023-12-07 04:25:00|774|773|773.3|772.3|774.1|773.1|773.1|772.1|13
1701923400000|2023-12-07 04:30:00|773.5|772.5|773.3|772.3|773.5|772.5|773.1|772.1|0
1701923700000|2023-12-07 04:35:00|773.1|772.1|773.1|772.1|773.3|772.3|773.1|772.1|0
1701924000000|2023-12-07 04:40:00|773.3|772.3|773.3|772.3|773.3|772.3|773.1|772.1|0
1701924300000|2023-12-07 04:45:00|773.1|772.1|773.1|772.1|773.3|772.3|773.1|772.1|0
1701924900000|2023-12-07 04:55:00|773.3|772.3|773.3|772.3|773.4|772.4|773.1|772.1|0
1701925200000|2023-12-07 05:00:00|773.1|772.1|773.1|772.1|773.3|772.3|773.1|772.1|0
1701925500000|2023-12-07 05:05:00|773.3|772.3|773.3|772.3|773.3|772.3|773.1|772.1|0
1701925800000|2023-12-07 05:10:00|773.4|772.4|773.3|772.3|773.5|772.5|773.3|772.3|0
1701926100000|2023-12-07 05:15:00|773.1|772.1|773.1|772.1|773.3|772.3|773.1|772.1|0
1701926400000|2023-12-07 05:20:00|773.3|772.3|773.1|772.1|773.4|772.4|773.1|772.1|0
1701926700000|2023-12-07 05:25:00|773.3|772.3|773.3|772.3|773.3|772.3|773.1|772.1|0
1701927000000|2023-12-07 05:30:00|773.1|772.1|772.4|771.4|773.1|772.1|772|771|3
1701927300000|2023-12-07 05:35:00|772.6|771.6|773|772|773.1|772.1|772.6|771.6|5
1701927600000|2023-12-07 05:40:00|772.9|771.9|771.9|770.9|772.9|771.9|771.6|770.6|1
1701927900000|2023-12-07 05:45:00|771.8|770.8|770.9|769.9|772|771|770.9|769.9|11
1701928200000|2023-12-07 05:50:00|770.8|769.8|770|769|771.3|770.3|770|769|9
1701928500000|2023-12-07 05:55:00|770.3|769.3|770.5|769.5|770.5|769.5|770|769|3
1701928800000|2023-12-07 06:00:00|770.6|769.6|770|769|770.8|769.8|769.6|768.6|5
1701929100000|2023-12-07 06:05:00|770.3|769.3|771|770|771|770|770.3|769.3|1
1701929400000|2023-12-07 06:10:00|771.3|770.3|771.9|770.9|771.9|770.9|771.3|770.3|3
1701929700000|2023-12-07 06:15:00|771.6|770.6|772.3|771.3|772.3|771.3|771.3|770.3|57
1701930000000|2023-12-07 06:20:00|772.1|771.1|773.3|772.3|773.3|772.3|772.1|771.1|9
1701930300000|2023-12-07 06:25:00|773.4|772.4|773.4|772.4|773.4|772.4|773.3|772.3|0
1701930600000|2023-12-07 06:30:00|773.6|772.6|773.3|772.3|773.6|772.6|773.3|772.3|20
1701930900000|2023-12-07 06:35:00|773.4|772.4|772.5|771.5|773.4|772.4|772.5|771.5|14
1701931200000|2023-12-07 06:40:00|772.4|771.4|773.3|772.3|773.3|772.3|772.4|771.4|0
1701931500000|2023-12-07 06:45:00|773|772|773|772|773.3|772.3|772.8|771.8|1
1701931800000|2023-12-07 06:50:00|773.1|772.1|773|772|773.3|772.3|773|772|4
1701932100000|2023-12-07 06:55:00|773.1|772.1|773.1|772.1|773.1|772.1|773|772|0
1701932400000|2023-12-07 07:00:00|773|772|772.5|771.5|773.1|772.1|771.6|770.6|9
1701932700000|2023-12-07 07:05:00|772.3|771.3|773|772|773.1|772.1|772|771|8
1701933000000|2023-12-07 07:10:00|772.9|771.9|772.4|771.4|773.1|772.1|772|771|18
1701933300000|2023-12-07 07:15:00|772.3|771.3|771.4|770.4|773.1|772.1|771.3|770.3|39
1701933600000|2023-12-07 07:20:00|771.6|770.6|770.9|769.9|771.6|770.6|770.3|769.3|93
1701933900000|2023-12-07 07:25:00|771.1|770.1|771.5|770.5|771.6|770.6|770.9|769.9|132
1701934200000|2023-12-07 07:30:00|771.4|770.4|772.1|771.1|772.1|771.1|770.5|769.5|83
1701934500000|2023-12-07 07:35:00|772|771|772.8|771.8|773.3|772.3|771.8|770.8|85
1701934800000|2023-12-07 07:40:00|773.4|772.4|775.4|774.4|776|775|772.8|771.8|717
1701935100000|2023-12-07 07:45:00|775.3|774.3|775.3|774.3|775.6|774.6|774.4|773.4|136
1701935400000|2023-12-07 07:50:00|775.4|774.4|775.9|774.9|776.3|775.3|775|774|28
1701935700000|2023-12-07 07:55:00|775.8|774.8|775.1|774.1|776.3|775.3|775|774|45
1701936000000|2023-12-07 08:00:00|774.9|773.9|774.6|773.6|775|774|773.1|772.1|170
1701936300000|2023-12-07 08:05:00|774.3|773.3|772.9|771.9|774.4|773.4|772.4|771.4|182
1701936600000|2023-12-07 08:10:00|773|772|773.4|772.4|773.5|772.5|771.4|770.4|181
1701936900000|2023-12-07 08:15:00|773.5|772.5|773.9|772.9|774.9|773.9|773.4|772.4|77
1701937200000|2023-12-07 08:20:00|774|773|773.1|772.1|774.1|773.1|772.1|771.1|141
1701937500000|2023-12-07 08:25:00|773|772|773.6|772.6|774.8|773.8|772|771|419
1701937800000|2023-12-07 08:30:00|773.4|772.4|774.6|773.6|775.1|774.1|773.4|772.4|124
1701938100000|2023-12-07 08:35:00|774.5|773.5|774.3|773.3|775.1|774.1|772.9|771.9|45
1701938400000|2023-12-07 08:40:00|774.4|773.4|775.1|774.1|775.6|774.6|774.3|773.3|39
1701938700000|2023-12-07 08:45:00|775|774|773.6|772.6|775.3|774.3|773.5|772.5|135
1701939000000|2023-12-07 08:50:00|773.5|772.5|773.1|772.1|773.9|772.9|772.6|771.6|191
1701939300000|2023-12-07 08:55:00|773|772|775.4|774.4|775.6|774.6|772.9|771.9|72
1701939600000|2023-12-07 09:00:00|775.3|774.3|777.5|776.5|778|777|775.3|774.3|217
1701939900000|2023-12-07 09:05:00|777.4|776.4|776.1|775.1|779|778|775.9|774.9|220
1701940200000|2023-12-07 09:10:00|776|775|778.5|777.5|778.6|777.6|775.9|774.9|372
1701940500000|2023-12-07 09:15:00|778.6|777.6|776.5|775.5|778.6|777.6|776.3|775.3|56
1701940800000|2023-12-07 09:20:00|776.6|775.6|777.1|776.1|777.4|776.4|775.9|774.9|23
1701941100000|2023-12-07 09:25:00|777.3|776.3|777.3|776.3|778.4|777.4|777|776|224
1701941400000|2023-12-07 09:30:00|777|776|777.8|776.8|778.5|777.5|776.9|775.9|179
1701941700000|2023-12-07 09:35:00|777.9|776.9|777|776|778.3|777.3|776.6|775.6|101
1701942000000|2023-12-07 09:40:00|776.9|775.9|776.4|775.4|777.1|776.1|775.1|774.1|101
1701942300000|2023-12-07 09:45:00|776.6|775.6|778.4|777.4|778.8|777.8|776.5|775.5|9
1701942600000|2023-12-07 09:50:00|778.5|777.5|778.3|777.3|778.9|777.9|777.5|776.5|40
1701942900000|2023-12-07 09:55:00|778.4|777.4|779.5|778.5|779.6|778.6|778.3|777.3|41
1701943200000|2023-12-07 10:00:00|779.6|778.6|780.5|779.5|780.6|779.6|778.8|777.8|131
1701943500000|2023-12-07 10:05:00|780.6|779.6|782|781|782|781|780.3|779.3|107
1701943800000|2023-12-07 10:10:00|781.9|780.9|783|782|783|782|780.9|779.9|220
1701944100000|2023-12-07 10:15:00|782.8|781.8|783.5|782.5|783.9|782.9|782.6|781.6|167
1701944400000|2023-12-07 10:20:00|783.6|782.6|783.9|782.9|784.1|783.1|783.4|782.4|89
1701944700000|2023-12-07 10:25:00|783.8|782.8|782.6|781.6|783.9|782.9|782.1|781.1|85
1701945000000|2023-12-07 10:30:00|782.8|781.8|781.9|780.9|783|782|780.9|779.9|108
1701945300000|2023-12-07 10:35:00|781.8|780.8|781.1|780.1|781.9|780.9|780.5|779.5|60
1701945600000|2023-12-07 10:40:00|781.4|780.4|780.9|779.9|781.8|780.8|780.5|779.5|22
1701945900000|2023-12-07 10:45:00|780.8|779.8|780|779|780.9|779.9|779|778|73
1701946200000|2023-12-07 10:50:00|779.9|778.9|780.1|779.1|780.3|779.3|779.4|778.4|31
1701946500000|2023-12-07 10:55:00|780|779|779.4|778.4|780|779|778.8|777.8|52
1701946800000|2023-12-07 11:00:00|779.5|778.5|780|779|780.6|779.6|779.4|778.4|64
1701947100000|2023-12-07 11:05:00|779.9|778.9|780.6|779.6|780.6|779.6|779.6|778.6|14
1701947400000|2023-12-07 11:10:00|780.5|779.5|780.4|779.4|780.6|779.6|780.3|779.3|48
1701947700000|2023-12-07 11:15:00|780.5|779.5|780.4|779.4|780.6|779.6|780|779|87
1701948000000|2023-12-07 11:20:00|780.1|779.1|780.5|779.5|780.9|779.9|780|779|11
1701948300000|2023-12-07 11:25:00|780.3|779.3|780.3|779.3|780.5|779.5|779.8|778.8|8
1701948600000|2023-12-07 11:30:00|780.4|779.4|781.1|780.1|781.4|780.4|780.1|779.1|96
1701948900000|2023-12-07 11:35:00|780.9|779.9|779.9|778.9|781.1|780.1|779.9|778.9|29
1701949200000|2023-12-07 11:40:00|780.1|779.1|780.4|779.4|780.6|779.6|780|779|21
1701949500000|2023-12-07 11:45:00|780.3|779.3|780.9|779.9|781.6|780.6|780.3|779.3|334
1701949800000|2023-12-07 11:50:00|780.8|779.8|780.5|779.5|780.8|779.8|779.6|778.6|119
1701950100000|2023-12-07 11:55:00|780.8|779.8|780.3|779.3|780.8|779.8|780|779|90
1701950400000|2023-12-07 12:00:00|780.1|779.1|778|777|780.3|779.3|777.9|776.9|66
1701950700000|2023-12-07 12:05:00|778.1|777.1|778.9|777.9|779.4|778.4|778|777|3
1701951000000|2023-12-07 12:10:00|779|778|779.5|778.5|779.5|778.5|778.4|777.4|108
1701951300000|2023-12-07 12:15:00|779.4|778.4|780.3|779.3|780.3|779.3|778.6|777.6|36
1701951600000|2023-12-07 12:20:00|780.1|779.1|780|779|780.4|779.4|779.6|778.6|11
1701951900000|2023-12-07 12:25:00|779.9|778.9|779.9|778.9|780.1|779.1|779.5|778.5|48
1701952200000|2023-12-07 12:30:00|780|779|779.6|778.6|780.4|779.4|779.5|778.5|33
1701952500000|2023-12-07 12:35:00|779.5|778.5|779.9|778.9|780.3|779.3|779.4|778.4|65
1701952800000|2023-12-07 12:40:00|780|779|780.9|779.9|781.4|780.4|779.6|778.6|32
1701953100000|2023-12-07 12:45:00|781.1|780.1|779.5|778.5|781.1|780.1|779.5|778.5|38
1701953400000|2023-12-07 12:50:00|779.4|778.4|779.8|778.8|779.9|778.9|779.4|778.4|31
1701953700000|2023-12-07 12:55:00|779.9|778.9|779.6|778.6|779.9|778.9|779.3|778.3|231
1701954000000|2023-12-07 13:00:00|779.5|778.5|781.8|780.8|782.4|781.4|779.5|778.5|69
1701954300000|2023-12-07 13:05:00|781.9|780.9|782.1|781.1|783|782|781.6|780.6|127
1701954600000|2023-12-07 13:10:00|782.4|781.4|782.1|781.1|782.6|781.6|781.6|780.6|107
1701954900000|2023-12-07 13:15:00|782|781|782.3|781.3|782.3|781.3|780.4|779.4|132
1701955200000|2023-12-07 13:20:00|782.1|781.1|781.1|780.1|782.1|781.1|781|780|12
1701955500000|2023-12-07 13:25:00|781.3|780.3|781.6|780.6|782|781|780.9|779.9|13
1701955800000|2023-12-07 13:30:00|781.8|780.8|781.6|780.6|782.3|781.3|781.1|780.1|65
1701956100000|2023-12-07 13:35:00|781.8|780.8|781.4|780.4|781.8|780.8|780.3|779.3|231
1701956400000|2023-12-07 13:40:00|781.1|780.1|781|780|781.6|780.6|780.5|779.5|306
1701956700000|2023-12-07 13:45:00|780.9|779.9|783.1|782.1|783.6|782.6|780.9|779.9|117
1701957000000|2023-12-07 13:50:00|782.9|781.9|783|782|783.6|782.6|781.8|780.8|20
1701957300000|2023-12-07 13:55:00|782.9|781.9|781.3|780.3|783.3|782.3|781|780|20
1701957600000|2023-12-07 14:00:00|781.4|780.4|781.9|780.9|783.5|782.5|781.4|780.4|176
1701957900000|2023-12-07 14:05:00|782|781|777.9|776.9|782.3|781.3|777.5|776.5|396
1701958200000|2023-12-07 14:10:00|777.6|776.6|777.9|776.9|779.1|778.1|776.9|775.9|203
1701958500000|2023-12-07 14:15:00|777.8|776.8|777.3|776.3|779.1|778.1|776.8|775.8|121
1701958800000|2023-12-07 14:20:00|777.4|776.4|778.5|777.5|779|778|776.6|775.6|10
1701959100000|2023-12-07 14:25:00|778.6|777.6|780.1|779.1|780.5|779.5|778.3|777.3|43
1701959400000|2023-12-07 14:30:00|780|779|776.9|775.9|780.3|779.3|776.8|775.8|132
1701959700000|2023-12-07 14:35:00|776.8|775.8|775.3|774.3|777.1|776.1|774.5|773.5|660
1701960000000|2023-12-07 14:40:00|775.1|774.1|777.4|776.4|778|777|775.1|774.1|151
1701960300000|2023-12-07 14:45:00|777.5|776.5|774|773|777.5|776.5|773.9|772.9|104
1701960600000|2023-12-07 14:50:00|774.1|773.1|776.4|775.4|776.8|775.8|774.1|773.1|63
1701960900000|2023-12-07 14:55:00|776.5|775.5|776.4|775.4|777.6|776.6|775.9|774.9|111
1701961200000|2023-12-07 15:00:00|776.5|775.5|776.1|775.1|776.8|775.8|774.8|773.8|284
1701961500000|2023-12-07 15:05:00|776.3|775.3|775|774|776.5|775.5|774.1|773.1|208
1701961800000|2023-12-07 15:10:00|774.9|773.9|772.8|771.8|775.3|774.3|772.4|771.4|350
1701962100000|2023-12-07 15:15:00|772.9|771.9|771.3|770.3|772.9|771.9|770.1|769.1|480
1701962400000|2023-12-07 15:20:00|771.4|770.4|772.4|771.4|772.4|771.4|769.9|768.9|222
1701962700000|2023-12-07 15:25:00|772.3|771.3|771.4|770.4|772.8|771.8|771.3|770.3|41
1701963000000|2023-12-07 15:30:00|771.9|770.9|771.8|770.8|772.4|771.4|770.3|769.3|64
1701963300000|2023-12-07 15:35:00|771.6|770.6|771.1|770.1|771.6|770.6|769.6|768.6|106
1701963600000|2023-12-07 15:40:00|771|770|770.1|769.1|772.8|771.8|769.9|768.9|150
1701963900000|2023-12-07 15:45:00|770|769|767.3|766.3|770|769|767.3|766.3|178
1701964200000|2023-12-07 15:50:00|767.4|766.4|766.5|765.5|768.3|767.3|766.4|765.4|192
1701964500000|2023-12-07 15:55:00|766.6|765.6|768.5|767.5|768.6|767.6|766.5|765.5|120
1701964800000|2023-12-07 16:00:00|768.9|767.9|770.8|769.8|770.8|769.8|766.4|765.4|403
1701965100000|2023-12-07 16:05:00|770.6|769.6|768.6|767.6|770.9|769.9|767.8|766.8|380
1701965400000|2023-12-07 16:10:00|768.8|767.8|766.9|765.9|769.6|768.6|766.9|765.9|280
1701965700000|2023-12-07 16:15:00|767|766|766.3|765.3|768.4|767.4|766|765|156
1701966000000|2023-12-07 16:20:00|766.1|765.1|767.8|766.8|768.1|767.1|765.9|764.9|370
1701966300000|2023-12-07 16:25:00|767.9|766.9|769.8|768.8|769.9|768.9|767.4|766.4|701
1701966600000|2023-12-07 16:30:00|769.6|768.6|766.5|765.5|770.3|769.3|766.5|765.5|158
1701966900000|2023-12-07 16:35:00|766.6|765.6|767.9|766.9|768.4|767.4|766.1|765.1|263
1701967200000|2023-12-07 16:40:00|767.8|766.8|766.9|765.9|769.6|768.6|766.8|765.8|119
1701967500000|2023-12-07 16:45:00|767.1|766.1|768.3|767.3|768.5|767.5|766.1|765.1|126
1701967800000|2023-12-07 16:50:00|768.1|767.1|767.8|766.8|768.8|767.8|767.4|766.4|55
1701968100000|2023-12-07 16:55:00|767.6|766.6|766|765|767.8|766.8|766|765|25
1701968400000|2023-12-07 17:00:00|765.9|764.9|765.1|764.1|766.3|765.3|765.1|764.1|103
1701968700000|2023-12-07 17:05:00|764.9|763.9|762.4|761.4|765.9|764.9|762.1|761.1|283
1701969000000|2023-12-07 17:10:00|762.3|761.3|762.1|761.1|763.4|762.4|761.3|760.3|55
1701969300000|2023-12-07 17:15:00|762.3|761.3|762|761|762.9|761.9|761.6|760.6|25
1701969600000|2023-12-07 17:20:00|761.9|760.9|761.9|760.9|762.6|761.6|761.5|760.5|253
1701969900000|2023-12-07 17:25:00|761.8|760.8|762.1|761.1|763.8|762.8|761.8|760.8|66
1701970200000|2023-12-07 17:30:00|762|761|763.5|762.5|763.8|762.8|762|761|25
1701970500000|2023-12-07 17:35:00|763.4|762.4|762.8|761.8|763.5|762.5|762.1|761.1|21
1701970800000|2023-12-07 17:40:00|762.6|761.6|761.8|760.8|762.8|761.8|761.8|760.8|8
1701971100000|2023-12-07 17:45:00|761.9|760.9|762.9|761.9|763|762|761.1|760.1|88
1701971400000|2023-12-07 17:50:00|763|762|762.6|761.6|763.6|762.6|762.5|761.5|67
1701971700000|2023-12-07 17:55:00|762.5|761.5|764.6|763.6|764.6|763.6|762.1|761.1|68
1701972000000|2023-12-07 18:00:00|764.5|763.5|762.9|761.9|764.6|763.6|762.8|761.8|25
1701972300000|2023-12-07 18:05:00|763|762|763.4|762.4|763.5|762.5|761.5|760.5|42
1701972600000|2023-12-07 18:10:00|763.3|762.3|764.3|763.3|764.5|763.5|762.6|761.6|8
1701972900000|2023-12-07 18:15:00|764.1|763.1|764|763|764.1|763.1|763.4|762.4|55
1701973200000|2023-12-07 18:20:00|763.9|762.9|764.9|763.9|766|765|763.9|762.9|18
1701973500000|2023-12-07 18:25:00|765|764|764.9|763.9|765.4|764.4|764.5|763.5|2
1701973800000|2023-12-07 18:30:00|764.8|763.8|765.4|764.4|766.1|765.1|764.6|763.6|29
1701974100000|2023-12-07 18:35:00|765.3|764.3|765|764|765.4|764.4|763.8|762.8|36
1701974400000|2023-12-07 18:40:00|764.9|763.9|765.3|764.3|765.8|764.8|764.8|763.8|4
1701974700000|2023-12-07 18:45:00|765.1|764.1|764.9|763.9|765.4|764.4|764.4|763.4|15
1701975000000|2023-12-07 18:50:00|765|764|766|765|766.3|765.3|764.9|763.9|12
1701975300000|2023-12-07 18:55:00|766.1|765.1|763.8|762.8|766.1|765.1|763.6|762.6|51
1701975600000|2023-12-07 19:00:00|763.6|762.6|763.6|762.6|764.8|763.8|763.4|762.4|15
1701975900000|2023-12-07 19:05:00|763.5|762.5|762.4|761.4|764|763|762.1|761.1|146
1701976200000|2023-12-07 19:10:00|762.3|761.3|762.1|761.1|763.6|762.6|761.9|760.9|16
1701976500000|2023-12-07 19:15:00|762|761|763.6|762.6|764|763|762|761|29
1701976800000|2023-12-07 19:20:00|763.4|762.4|761.8|760.8|763.9|762.9|761.6|760.6|16
1701977100000|2023-12-07 19:25:00|761.6|760.6|760.8|759.8|762.5|761.5|760.3|759.3|720
1701977400000|2023-12-07 19:30:00|760.9|759.9|762.5|761.5|762.6|761.6|760.6|759.6|53
1701977700000|2023-12-07 19:35:00|762.4|761.4|762.1|761.1|763|762|761.8|760.8|26
1701978000000|2023-12-07 19:40:00|762.3|761.3|762.8|761.8|762.9|761.9|761.9|760.9|21
1701978300000|2023-12-07 19:45:00|762.6|761.6|762.4|761.4|762.8|761.8|762.3|761.3|0
1701978600000|2023-12-07 19:50:00|762.5|761.5|762.3|761.3|762.5|761.5|762.1|761.1|0
1701978900000|2023-12-07 19:55:00|762.1|761.1|762.9|761.9|763|762|762|761|6
1701979200000|2023-12-07 20:00:00|762.8|761.8|762.9|761.9|763|762|762.6|761.6|1
1701979500000|2023-12-07 20:05:00|762.8|761.8|762.8|761.8|762.8|761.8|762.6|761.6|0
1701979800000|2023-12-07 20:10:00|762.6|761.6|763|762|763|762|762.6|761.6|1
1701980100000|2023-12-07 20:15:00|763.1|762.1|763|762|763.3|762.3|762.9|761.9|0
1701980400000|2023-12-07 20:20:00|763.1|762.1|762.9|761.9|763.3|762.3|762.6|761.6|5
1701980700000|2023-12-07 20:25:00|763|762|763.1|762.1|763.3|762.3|762.8|761.8|0
1701981000000|2023-12-07 20:30:00|763.3|762.3|763.1|762.1|763.3|762.3|763|762|1
1701981300000|2023-12-07 20:35:00|763.3|762.3|763.1|762.1|763.4|762.4|763|762|2
1701981600000|2023-12-07 20:40:00|763.3|762.3|763.4|762.4|763.4|762.4|763.1|762.1|5
1701981900000|2023-12-07 20:45:00|763.5|762.5|763.4|762.4|763.5|762.5|763.1|762.1|22
1701982200000|2023-12-07 20:50:00|763.5|762.5|764|763|764.1|763.1|763.4|762.4|32
1701982500000|2023-12-07 20:55:00|764.1|763.1|764|763|764.3|763.3|763.8|762.8|25
1701982800000|2023-12-07 21:00:00|763.9|762.9|764|763|764|763|763.9|762.9|3
1701983100000|2023-12-07 21:05:00|764.1|763.1|764.1|763.1|764.1|763.1|764|763|1
1701983400000|2023-12-07 21:10:00|764.3|763.3|764|763|764.3|763.3|764|763|0
1701983700000|2023-12-07 21:15:00|763.9|762.9|764|763|764|763|763.9|762.9|1
1701984000000|2023-12-07 21:20:00|764.1|763.1|764.1|763.1|764.3|763.3|764|763|2
1701984300000|2023-12-07 21:25:00|764|763|764|763|764|763|763.9|762.9|0
1701984600000|2023-12-07 21:30:00|763.9|762.9|764|763|764|763|763.9|762.9|0
1701984900000|2023-12-07 21:35:00|764.1|763.1|764.1|763.1|764.4|763.4|764|763|33
1701985200000|2023-12-07 21:40:00|764.3|763.3|763.8|762.8|764.3|763.3|763.8|762.8|3
1701985500000|2023-12-07 21:45:00|763.9|762.9|763.8|762.8|763.9|762.9|763.6|762.6|1
1701985800000|2023-12-07 21:50:00|763.9|762.9|763.9|762.9|763.9|762.9|763.8|762.8|3
1701986100000|2023-12-07 21:55:00|763.8|762.8|765|764|765|764|763.8|762.8|42
1701986400000|2023-12-07 22:00:00|764.5|763.5|765|762|765.5|763.5|764.3|761.9|1
1701987000000|2023-12-07 22:10:00|765.1|762.1|765.1|762.1|765.1|762.1|765.1|762.1|0
1701987900000|2023-12-07 22:25:00|765.5|762.5|765.3|762.3|765.5|762.5|765.3|762.3|0
1701988200000|2023-12-07 22:30:00|765.1|762.1|765.1|762.1|765.1|762.1|765.1|762.1|0
1701988500000|2023-12-07 22:35:00|765.3|762.3|765|762|765.4|762.4|765|762|0
1701989100000|2023-12-07 22:45:00|765.1|762.1|765.3|762.3|765.3|762.3|765.1|762.1|0
1701989400000|2023-12-07 22:50:00|765.6|762.6|765.6|762.6|765.6|763.8|764.8|762.6|0
1701989700000|2023-12-07 22:55:00|765.5|762.5|765.5|762.5|765.5|762.5|765.5|762.5|0
1702000800000|2023-12-08 02:00:00|768.8|767.8|768.3|767.3|769.3|768.3|768.3|767.3|0
1702001100000|2023-12-08 02:05:00|768.1|767.1|769|768|769.8|768.8|767.6|766.6|4
1702001400000|2023-12-08 02:10:00|768.9|767.9|769.6|768.6|769.8|768.8|768.9|767.9|0
1702001700000|2023-12-08 02:15:00|769.5|768.5|769.5|768.5|769.5|768.5|769.3|768.3|0
1702002000000|2023-12-08 02:20:00|768.6|767.6|769.5|768.5|769.5|768.5|768.6|767.6|3
1702002300000|2023-12-08 02:25:00|769.4|768.4|770.3|769.3|770.4|769.4|769.4|768.4|4
1702002600000|2023-12-08 02:30:00|770.4|769.4|770.5|769.5|771|770|770.3|769.3|5
1702002900000|2023-12-08 02:35:00|770.4|769.4|769.8|768.8|771|770|769.8|768.8|2
1702003200000|2023-12-08 02:40:00|769.9|768.9|770.3|769.3|770.5|769.5|769.8|768.8|0
1702003500000|2023-12-08 02:45:00|770|769|769.9|768.9|770.1|769.1|769.9|768.9|0
1702003800000|2023-12-08 02:50:00|769.8|768.8|769.9|768.9|770.1|769.1|769.6|768.6|0
1702004100000|2023-12-08 02:55:00|769.8|768.8|769.6|768.6|769.8|768.8|769|768|0
1702004400000|2023-12-08 03:00:00|769.5|768.5|769.4|768.4|769.6|768.6|769.3|768.3|0
1702004700000|2023-12-08 03:05:00|769.3|768.3|769.5|768.5|769.6|768.6|768.9|767.9|0
1702005000000|2023-12-08 03:10:00|769.6|768.6|770.1|769.1|770.1|769.1|769.4|768.4|0
1702005300000|2023-12-08 03:15:00|770.3|769.3|770.4|769.4|770.8|769.8|770.1|769.1|0
1702005600000|2023-12-08 03:20:00|770.1|769.1|770.4|769.4|770.5|769.5|769.9|768.9|0
1702005900000|2023-12-08 03:25:00|770.8|769.8|771.1|770.1|771.3|770.3|770.8|769.8|0
1702006200000|2023-12-08 03:30:00|771|770|770.9|769.9|771|770|770.6|769.6|1
1702006500000|2023-12-08 03:35:00|771|770|771.3|770.3|771.3|770.3|770.6|769.6|0
1702006800000|2023-12-08 03:40:00|771.1|770.1|770.9|769.9|771.1|770.1|770.9|769.9|1
1702007100000|2023-12-08 03:45:00|771|770|771.3|770.3|771.3|770.3|771|770|0
1702007700000|2023-12-08 03:55:00|771.1|770.1|772|771|772|771|771.1|770.1|0
1702008000000|2023-12-08 04:00:00|771.8|770.8|772.3|771.3|772.3|771.3|771.6|770.6|3
1702008300000|2023-12-08 04:05:00|772.1|771.1|771.8|770.8|772.3|771.3|771.8|770.8|0
1702008600000|2023-12-08 04:10:00|771.6|770.6|771.1|770.1|771.8|770.8|771.1|770.1|0
1702008900000|2023-12-08 04:15:00|771|770|771.5|770.5|771.5|770.5|771|770|0
1702009200000|2023-12-08 04:20:00|771.3|770.3|771.5|770.5|771.6|770.6|771.3|770.3|0
1702009500000|2023-12-08 04:25:00|771.8|770.8|771.8|770.8|771.8|770.8|771.5|770.5|0
1702009800000|2023-12-08 04:30:00|771.5|770.5|771.8|770.8|771.9|770.9|771.5|770.5|0
1702010100000|2023-12-08 04:35:00|771.5|770.5|771.4|770.4|771.8|770.8|771.3|770.3|0
1702010400000|2023-12-08 04:40:00|771.3|770.3|771.3|770.3|771.4|770.4|771.3|770.3|0
1702010700000|2023-12-08 04:45:00|771|770|771.3|770.3|771.3|770.3|771|770|1
1702011000000|2023-12-08 04:50:00|771.4|770.4|771.5|770.5|771.5|770.5|771.4|770.4|0
1702011300000|2023-12-08 04:55:00|771.6|770.6|771.5|770.5|771.8|770.8|771.5|770.5|0
1702011600000|2023-12-08 05:00:00|771.3|770.3|771.3|770.3|771.3|770.3|771|770|0
1702011900000|2023-12-08 05:05:00|771.4|770.4|771.4|770.4|771.4|770.4|771.3|770.3|0
1702012200000|2023-12-08 05:10:00|771.3|770.3|771.4|770.4|771.5|770.5|771|770|13
1702012500000|2023-12-08 05:15:00|771.3|770.3|771.4|770.4|771.5|770.5|771.3|770.3|0
1702012800000|2023-12-08 05:20:00|771.3|770.3|771.3|770.3|771.4|770.4|771.3|770.3|0
1702013100000|2023-12-08 05:25:00|771.1|770.1|771.5|770.5|771.5|770.5|771.1|770.1|0
1702013400000|2023-12-08 05:30:00|771.8|770.8|771.5|770.5|772|771|771.3|770.3|0
1702013700000|2023-12-08 05:35:00|771.4|770.4|772.4|771.4|772.4|771.4|771.3|770.3|2
1702014000000|2023-12-08 05:40:00|772.3|771.3|772.8|771.8|772.9|771.9|771.6|770.6|6
1702014300000|2023-12-08 05:45:00|772.9|771.9|773.9|772.9|774.3|773.3|772.8|771.8|4
1702014600000|2023-12-08 05:50:00|774|773|774.1|773.1|774.5|773.5|773.9|772.9|10
1702014900000|2023-12-08 05:55:00|774.3|773.3|774.6|773.6|774.9|773.9|774|773|1
1702015200000|2023-12-08 06:00:00|774.8|773.8|775.3|774.3|775.5|774.5|774.3|773.3|0
1702015500000|2023-12-08 06:05:00|775.1|774.1|775|774|775.1|774.1|774.9|773.9|0
1702015800000|2023-12-08 06:10:00|774.8|773.8|775.4|774.4|776|775|774.8|773.8|3
1702016100000|2023-12-08 06:15:00|775.5|774.5|775.5|774.5|775.6|774.6|775.3|774.3|1
1702016400000|2023-12-08 06:20:00|775.6|774.6|776.4|775.4|776.6|775.6|775.3|774.3|10
1702016700000|2023-12-08 06:25:00|776.3|775.3|777|776|777.3|776.3|776|775|151
1702017000000|2023-12-08 06:30:00|776.8|775.8|777.3|776.3|777.6|776.6|776.8|775.8|7
1702017300000|2023-12-08 06:35:00|777.5|776.5|776.8|775.8|777.6|776.6|776.8|775.8|0
1702017600000|2023-12-08 06:40:00|776.6|775.6|776.4|775.4|777.1|776.1|776.4|775.4|1
1702017900000|2023-12-08 06:45:00|776.5|775.5|775.6|774.6|776.5|775.5|775.6|774.6|0
1702018200000|2023-12-08 06:50:00|775.8|774.8|775.8|774.8|776.3|775.3|775.6|774.6|18
1702018500000|2023-12-08 06:55:00|775.6|774.6|775.8|774.8|775.9|774.9|775.5|774.5|2
1702018800000|2023-12-08 07:00:00|775.6|774.6|775.8|774.8|776|775|775.5|774.5|27
1702019100000|2023-12-08 07:05:00|775.6|774.6|775.8|774.8|776|775|775.3|774.3|0
1702019400000|2023-12-08 07:10:00|775.9|774.9|776.5|775.5|776.8|775.8|775.8|774.8|11
1702019700000|2023-12-08 07:15:00|776.6|775.6|776.3|775.3|776.9|775.9|775.8|774.8|3
1702020000000|2023-12-08 07:20:00|776.1|775.1|775.5|774.5|776.1|775.1|775.5|774.5|0
1702020300000|2023-12-08 07:25:00|775.4|774.4|774.6|773.6|775.8|774.8|774.6|773.6|152
1702020600000|2023-12-08 07:30:00|774.4|773.4|774.1|773.1|774.4|773.4|773.9|772.9|125
1702020900000|2023-12-08 07:35:00|774|773|773.6|772.6|774.1|773.1|773|772|82
1702021200000|2023-12-08 07:40:00|773.5|772.5|774.1|773.1|774.3|773.3|773.5|772.5|32
1702021500000|2023-12-08 07:45:00|773.8|772.8|773|772|773.8|772.8|772.9|771.9|168
1702021800000|2023-12-08 07:50:00|772.9|771.9|773.1|772.1|773.8|772.8|772.9|771.9|27
1702022100000|2023-12-08 07:55:00|773|772|772.3|771.3|773.1|772.1|771.6|770.6|228
1702022400000|2023-12-08 08:00:00|772.1|771.1|770.3|769.3|772.1|771.1|769.4|768.4|185
1702022700000|2023-12-08 08:05:00|770.4|769.4|770.5|769.5|772.3|771.3|770.1|769.1|141
1702023000000|2023-12-08 08:10:00|770.6|769.6|771.8|770.8|772.3|771.3|770.3|769.3|75
1702023300000|2023-12-08 08:15:00|772.4|771.4|773|772|773|772|771.9|770.9|137
1702023600000|2023-12-08 08:20:00|772.9|771.9|772.8|771.8|775.1|774.1|771.9|770.9|424
1702023900000|2023-12-08 08:25:00|772.9|771.9|773.9|772.9|773.9|772.9|772.3|771.3|212
1702024200000|2023-12-08 08:30:00|773.8|772.8|774.8|773.8|775.6|774.6|773.3|772.3|229
1702024500000|2023-12-08 08:35:00|774.9|773.9|774.8|773.8|775.5|774.5|774.4|773.4|70
1702024800000|2023-12-08 08:40:00|774.9|773.9|775.4|774.4|775.4|774.4|773.6|772.6|272
1702025100000|2023-12-08 08:45:00|775.6|774.6|776.1|775.1|776.3|775.3|775.4|774.4|176
1702025400000|2023-12-08 08:50:00|776|775|776.1|775.1|776.4|775.4|775.6|774.6|49
1702025700000|2023-12-08 08:55:00|776|775|776.4|775.4|776.4|775.4|775.9|774.9|49
1702026000000|2023-12-08 09:00:00|776.3|775.3|775.9|774.9|776.4|775.4|775|774|10
1702026300000|2023-12-08 09:05:00|776|775|776.1|775.1|776.6|775.6|776|775|22
1702026600000|2023-12-08 09:10:00|776.3|775.3|777.3|776.3|778.4|777.4|776.3|775.3|56
1702026900000|2023-12-08 09:15:00|777.1|776.1|777.8|776.8|779|778|777.1|776.1|303
1702027200000|2023-12-08 09:20:00|778|777|779.5|778.5|779.6|778.6|777.3|776.3|306
1702027500000|2023-12-08 09:25:00|779.6|778.6|779.9|778.9|779.9|778.9|778.8|777.8|32
1702027800000|2023-12-08 09:30:00|779.8|778.8|777.5|776.5|779.9|778.9|777.1|776.1|171
1702028100000|2023-12-08 09:35:00|777.6|776.6|777.4|776.4|778.4|777.4|776.8|775.8|59
1702028400000|2023-12-08 09:40:00|777.3|776.3|778.5|777.5|778.5|777.5|777|776|31
1702028700000|2023-12-08 09:45:00|778.4|777.4|778|777|778.4|777.4|776.9|775.9|54
1702029000000|2023-12-08 09:50:00|778.1|777.1|778|777|778.4|777.4|777.9|776.9|16
1702029300000|2023-12-08 09:55:00|777.9|776.9|777.6|776.6|778|777|777.3|776.3|23
1702029600000|2023-12-08 10:00:00|777.8|776.8|776.3|775.3|777.8|776.8|776.3|775.3|17
1702029900000|2023-12-08 10:05:00|775.9|774.9|776|775|776.5|775.5|775.6|774.6|291
1702030200000|2023-12-08 10:10:00|775.9|774.9|775.4|774.4|776.3|775.3|775.4|774.4|19
1702030500000|2023-12-08 10:15:00|775.5|774.5|775.4|774.4|776.3|775.3|774.8|773.8|56
1702030800000|2023-12-08 10:20:00|775.6|774.6|775.9|774.9|776|775|774.1|773.1|47
1702031100000|2023-12-08 10:25:00|775.8|774.8|774.6|773.6|775.8|774.8|774.1|773.1|35
1702031400000|2023-12-08 10:30:00|774.8|773.8|774.8|773.8|774.9|773.9|774.1|773.1|26
1702031700000|2023-12-08 10:35:00|774.6|773.6|774.5|773.5|775|774|774|773|45
1702032000000|2023-12-08 10:40:00|774.6|773.6|773.9|772.9|774.6|773.6|773.8|772.8|51
1702032300000|2023-12-08 10:45:00|773.8|772.8|774|773|774.3|773.3|773|772|127
1702032600000|2023-12-08 10:50:00|774.3|773.3|774.1|773.1|774.3|773.3|773.6|772.6|29
1702032900000|2023-12-08 10:55:00|774.3|773.3|775.9|774.9|776|775|774|773|39
1702033200000|2023-12-08 11:00:00|775.8|774.8|775.5|774.5|775.8|774.8|775.3|774.3|10
1702033500000|2023-12-08 11:05:00|775.6|774.6|775.4|774.4|776.5|775.5|775|774|146
1702033800000|2023-12-08 11:10:00|775.5|774.5|775.9|774.9|776.3|775.3|775.4|774.4|80
1702034100000|2023-12-08 11:15:00|776|775|777.1|776.1|777.3|776.3|775.9|774.9|74
1702034400000|2023-12-08 11:20:00|777.3|776.3|777.3|776.3|777.6|776.6|776.9|775.9|14
1702034700000|2023-12-08 11:25:00|777.4|776.4|777.8|776.8|777.9|776.9|777.3|776.3|7
1702035000000|2023-12-08 11:30:00|778|777|777.5|776.5|778.4|777.4|777.4|776.4|47
1702035300000|2023-12-08 11:35:00|777.8|776.8|777.3|776.3|777.8|776.8|777|776|7
1702035600000|2023-12-08 11:40:00|777.5|776.5|777.4|776.4|777.6|776.6|776.9|775.9|27
1702035900000|2023-12-08 11:45:00|777.3|776.3|777.3|776.3|777.5|776.5|776.9|775.9|10
1702036200000|2023-12-08 11:50:00|777.1|776.1|776|775|777.5|776.5|775.8|774.8|72
1702036500000|2023-12-08 11:55:00|776.3|775.3|776|775|776.3|775.3|775.5|774.5|10
1702036800000|2023-12-08 12:00:00|775.9|774.9|774.6|773.6|776|775|774.4|773.4|197
1702037100000|2023-12-08 12:05:00|774.8|773.8|774.9|773.9|775.1|774.1|774.6|773.6|44
1702037400000|2023-12-08 12:10:00|775|774|775.3|774.3|775.4|774.4|774.8|773.8|29
1702037700000|2023-12-08 12:15:00|775.4|774.4|775.9|774.9|776|775|775|774|78
1702038000000|2023-12-08 12:20:00|776|775|776.6|775.6|776.9|775.9|776|775|23
1702038300000|2023-12-08 12:25:00|776.8|775.8|776.9|775.9|777|776|776.4|775.4|21
1702038600000|2023-12-08 12:30:00|777|776|778.4|777.4|778.5|777.5|776.5|775.5|15
1702038900000|2023-12-08 12:35:00|778.5|777.5|778.6|777.6|778.8|777.8|778.3|777.3|198
1702039200000|2023-12-08 12:40:00|778.8|777.8|778.9|777.9|778.9|777.9|777.6|776.6|257
1702039500000|2023-12-08 12:45:00|778.6|777.6|778.5|777.5|779|778|777.8|776.8|27
1702039800000|2023-12-08 12:50:00|778.6|777.6|777.9|776.9|778.6|777.6|777.5|776.5|13
1702040100000|2023-12-08 12:55:00|778|777|777.5|776.5|778|777|777.3|776.3|16
1702040400000|2023-12-08 13:00:00|777.8|776.8|780.8|779.8|781.4|780.4|777.6|776.6|179
1702040700000|2023-12-08 13:05:00|781|780|781.5|780.5|781.9|780.9|780.9|779.9|135
1702041000000|2023-12-08 13:10:00|781.3|780.3|781.1|780.1|781.8|780.8|780.3|779.3|68
1702041300000|2023-12-08 13:15:00|781.3|780.3|778.9|777.9|782|781|778.9|777.9|25
1702041600000|2023-12-08 13:20:00|779|778|778.8|777.8|779.4|778.4|778.5|777.5|82
1702041900000|2023-12-08 13:25:00|778.6|777.6|780.1|779.1|780.5|779.5|778.6|777.6|205
1702042200000|2023-12-08 13:30:00|779.8|778.8|778.1|777.1|779.8|778.8|777.8|776.8|18
1702042500000|2023-12-08 13:35:00|778|777|779.6|778.6|779.9|778.9|778|777|279
1702042800000|2023-12-08 13:40:00|779.5|778.5|780.4|779.4|780.4|779.4|778.8|777.8|153
1702043100000|2023-12-08 13:45:00|780.3|779.3|778.9|777.9|780.3|779.3|778.6|777.6|76
1702043400000|2023-12-08 13:50:00|779|778|779|778|779.5|778.5|778.8|777.8|103
1702043700000|2023-12-08 13:55:00|779.1|778.1|776.6|775.6|779.6|778.6|776.5|775.5|180
1702044000000|2023-12-08 14:00:00|776.5|775.5|778.5|777.5|778.6|777.6|776|775|128
1702044300000|2023-12-08 14:05:00|778.8|777.8|779.4|778.4|779.5|778.5|777.6|776.6|131
1702044600000|2023-12-08 14:10:00|779.3|778.3|775.4|774.4|779.5|778.5|775.4|774.4|81
1702044900000|2023-12-08 14:15:00|775.5|774.5|774.5|773.5|776.1|775.1|774|773|50
1702045200000|2023-12-08 14:20:00|774.6|773.6|776|775|776.1|775.1|774.5|773.5|402
1702045500000|2023-12-08 14:25:00|775.8|774.8|775.4|774.4|776.4|775.4|775.1|774.1|152
1702045800000|2023-12-08 14:30:00|775.3|774.3|774.5|773.5|776.1|775.1|773.3|772.3|97
1702046100000|2023-12-08 14:35:00|774.4|773.4|772.5|771.5|775|774|772.4|771.4|23
1702046400000|2023-12-08 14:40:00|772.6|771.6|771.8|770.8|773.6|772.6|771.3|770.3|356
1702046700000|2023-12-08 14:45:00|771.6|770.6|773|772|773.3|772.3|771.1|770.1|296
1702047000000|2023-12-08 14:50:00|772.8|771.8|773.8|772.8|774.3|773.3|771.4|770.4|65
1702047300000|2023-12-08 14:55:00|774|773|774|773|774.6|773.6|773.9|772.9|177
1702047600000|2023-12-08 15:00:00|774.3|773.3|776|775|777.8|776.8|774.3|773.3|119
1702047900000|2023-12-08 15:05:00|775.9|774.9|779.3|778.3|779.4|778.4|775.8|774.8|37
1702048200000|2023-12-08 15:10:00|779.4|778.4|774.9|773.9|779.4|778.4|774.5|773.5|270
1702048500000|2023-12-08 15:15:00|775|774|775.3|774.3|776.3|775.3|774|773|304
1702048800000|2023-12-08 15:20:00|775.1|774.1|776|775|776.4|775.4|773.9|772.9|145
1702049100000|2023-12-08 15:25:00|776.1|775.1|777.5|776.5|779.4|778.4|776|775|161
1702049400000|2023-12-08 15:30:00|777.6|776.6|777.8|776.8|778.4|777.4|776.8|775.8|213
1702049700000|2023-12-08 15:35:00|777.9|776.9|777.9|776.9|778.1|777.1|775|774|129
1702050000000|2023-12-08 15:40:00|777.8|776.8|776.4|775.4|778|777|775.6|774.6|74
1702050300000|2023-12-08 15:45:00|776.3|775.3|775.6|774.6|776.8|775.8|775.4|774.4|103
1702050600000|2023-12-08 15:50:00|775.8|774.8|777.1|776.1|777.1|776.1|775.4|774.4|87
1702050900000|2023-12-08 15:55:00|777.3|776.3|773.1|772.1|777.3|776.3|773|772|336
1702051200000|2023-12-08 16:00:00|773.3|772.3|774.1|773.1|775.1|774.1|773|772|387
1702051500000|2023-12-08 16:05:00|774.3|773.3|775.1|774.1|775.4|774.4|773.5|772.5|186
1702051800000|2023-12-08 16:10:00|775.3|774.3|774.5|773.5|776.5|775.5|774.1|773.1|119
1702052100000|2023-12-08 16:15:00|774.6|773.6|774|773|775.1|774.1|772.9|771.9|176
1702052400000|2023-12-08 16:20:00|774.3|773.3|774.3|773.3|776.1|775.1|773.6|772.6|244
1702052700000|2023-12-08 16:25:00|774.1|773.1|774.6|773.6|775.1|774.1|773.6|772.6|369
1702053000000|2023-12-08 16:30:00|774.4|773.4|772.1|771.1|774.4|773.4|771.9|770.9|930
1702053300000|2023-12-08 16:35:00|772|771|770.9|769.9|772.6|771.6|770.9|769.9|969
1702053600000|2023-12-08 16:40:00|771|770|770.1|769.1|771|770|769.3|768.3|121
1702053900000|2023-12-08 16:45:00|769.9|768.9|771.5|770.5|771.8|770.8|769.5|768.5|40
1702054200000|2023-12-08 16:50:00|771.6|770.6|771.6|770.6|771.6|770.6|770.6|769.6|33
1702054500000|2023-12-08 16:55:00|771.8|770.8|773.5|772.5|773.8|772.8|771.3|770.3|85
1702054800000|2023-12-08 17:00:00|773.6|772.6|773.1|772.1|773.6|772.6|772.5|771.5|15
1702055100000|2023-12-08 17:05:00|773|772|770.9|769.9|773.1|772.1|770.5|769.5|33
1702055400000|2023-12-08 17:10:00|770.8|769.8|769.8|768.8|770.9|769.9|769.8|768.8|1
1702055700000|2023-12-08 17:15:00|769.9|768.9|771.1|770.1|771.1|770.1|769.8|768.8|43
1702056000000|2023-12-08 17:20:00|771|770|769.9|768.9|771.1|770.1|769.4|768.4|84
1702056300000|2023-12-08 17:25:00|769.8|768.8|770.5|769.5|770.6|769.6|769.5|768.5|8
1702056600000|2023-12-08 17:30:00|770.4|769.4|770.9|769.9|771|770|769.4|768.4|81
1702056900000|2023-12-08 17:35:00|770.8|769.8|769.1|768.1|771.1|770.1|769|768|46
1702057200000|2023-12-08 17:40:00|769|768|768|767|769.6|768.6|767.9|766.9|38
1702057500000|2023-12-08 17:45:00|767.9|766.9|769.5|768.5|769.6|768.6|767.8|766.8|54
1702057800000|2023-12-08 17:50:00|769.6|768.6|768.5|767.5|769.9|768.9|768.1|767.1|42
1702058100000|2023-12-08 17:55:00|768.6|767.6|768|767|768.6|767.6|768|767|39
1702058400000|2023-12-08 18:00:00|767.9|766.9|768.6|767.6|769.1|768.1|767.5|766.5|29
1702058700000|2023-12-08 18:05:00|768.5|767.5|768.6|767.6|769.3|768.3|768.3|767.3|31
1702059000000|2023-12-08 18:10:00|768.5|767.5|770.3|769.3|770.4|769.4|768.5|767.5|27
1702059300000|2023-12-08 18:15:00|770.4|769.4|770.4|769.4|771.1|770.1|770.3|769.3|32
1702059600000|2023-12-08 18:20:00|770.3|769.3|770.6|769.6|771.5|770.5|770.3|769.3|26
1702059900000|2023-12-08 18:25:00|770.8|769.8|769.5|768.5|771|770|769.3|768.3|30
1702060200000|2023-12-08 18:30:00|769.4|768.4|770.3|769.3|770.8|769.8|769.4|768.4|115
1702060500000|2023-12-08 18:35:00|770.1|769.1|769.9|768.9|770.5|769.5|769.6|768.6|54
1702060800000|2023-12-08 18:40:00|770|769|770.1|769.1|770.5|769.5|769.9|768.9|72
1702061100000|2023-12-08 18:45:00|770|769|771.3|770.3|771.6|770.6|770|769|103
1702061400000|2023-12-08 18:50:00|771.1|770.1|771.9|770.9|772.5|771.5|771.1|770.1|87
1702061700000|2023-12-08 18:55:00|771.8|770.8|771.3|770.3|772.1|771.1|771.1|770.1|47
1702062000000|2023-12-08 19:00:00|771.1|770.1|770.5|769.5|771.4|770.4|769.9|768.9|51
1702062300000|2023-12-08 19:05:00|770.4|769.4|770.5|769.5|771.4|770.4|770.1|769.1|26
1702062600000|2023-12-08 19:10:00|770.6|769.6|772.5|771.5|772.6|771.6|770.5|769.5|38
1702062900000|2023-12-08 19:15:00|772.4|771.4|771.9|770.9|772.6|771.6|771.6|770.6|48
1702063200000|2023-12-08 19:20:00|771.8|770.8|771|770|772.3|771.3|770.9|769.9|69
1702063500000|2023-12-08 19:25:00|771.1|770.1|770.9|769.9|772|771|770.8|769.8|48
1702063800000|2023-12-08 19:30:00|771|770|771.1|770.1|771.4|770.4|770.4|769.4|41
1702064100000|2023-12-08 19:35:00|771|770|771.6|770.6|771.6|770.6|770.9|769.9|15
1702064400000|2023-12-08 19:40:00|771.8|770.8|770.6|769.6|771.8|770.8|770.5|769.5|14
1702064700000|2023-12-08 19:45:00|770.5|769.5|771|770|771|770|770.5|769.5|13
1702065000000|2023-12-08 19:50:00|770.9|769.9|771.8|770.8|771.8|770.8|770.9|769.9|4
1702065300000|2023-12-08 19:55:00|771.9|770.9|772|771|772.1|771.1|771.8|770.8|0
1702065600000|2023-12-08 20:00:00|772.1|771.1|770.9|769.9|772.3|771.3|770.8|769.8|73
1702065900000|2023-12-08 20:05:00|771.1|770.1|771.4|770.4|771.5|770.5|770.9|769.9|33
1702066200000|2023-12-08 20:10:00|771.5|770.5|771.4|770.4|771.8|770.8|771.4|770.4|3
1702066500000|2023-12-08 20:15:00|771.3|770.3|770.8|769.8|771.5|770.5|770.8|769.8|24
1702066800000|2023-12-08 20:20:00|770.9|769.9|770.8|769.8|771|770|770.8|769.8|1
1702067100000|2023-12-08 20:25:00|770.6|769.6|770.4|769.4|770.8|769.8|770.4|769.4|6
1702067400000|2023-12-08 20:30:00|770.3|769.3|770.5|769.5|770.8|769.8|770.1|769.1|1
1702067700000|2023-12-08 20:35:00|770.4|769.4|770.6|769.6|770.8|769.8|770.4|769.4|2
1702068000000|2023-12-08 20:40:00|770.8|769.8|771|770|771|770|770.8|769.8|0
1702068300000|2023-12-08 20:45:00|771.1|770.1|771|770|771.3|770.3|771|770|0
1702068600000|2023-12-08 20:50:00|770.9|769.9|771.1|770.1|771.1|770.1|770.8|769.8|0
1702068900000|2023-12-08 20:55:00|771|770|771.3|770.3|771.3|770.3|770.9|769.9|10
1702069200000|2023-12-08 21:00:00|771.5|770.5|771.4|770.4|771.6|770.6|771.4|770.4|4
1702069500000|2023-12-08 21:05:00|771.3|770.3|771.4|770.4|771.4|770.4|771.1|770.1|16
1702069800000|2023-12-08 21:10:00|771.5|770.5|771.6|770.6|771.8|770.8|771.4|770.4|3
1702070100000|2023-12-08 21:15:00|771.8|770.8|771.6|770.6|771.8|770.8|771.5|770.5|1
1702070400000|2023-12-08 21:20:00|771.8|770.8|771.6|770.6|771.8|770.8|771.6|770.6|0
1702070700000|2023-12-08 21:25:00|771.8|770.8|771.8|770.8|771.8|770.8|771.6|770.6|0
1702071000000|2023-12-08 21:30:00|771.6|770.6|772.3|771.3|772.3|771.3|771.6|770.6|8
1702071600000|2023-12-08 21:40:00|772.4|771.4|772.5|771.5|772.5|771.5|772.3|771.3|1
1702071900000|2023-12-08 21:45:00|772.4|771.4|771.8|770.8|772.4|771.4|771.5|770.5|9
1702072200000|2023-12-08 21:50:00|771.6|770.6|771.5|770.5|771.8|770.8|771.4|770.4|5
1702072500000|2023-12-08 21:55:00|771.6|770.6|771.8|770.8|771.9|770.9|771|770|2
1702260000000|2023-12-11 02:00:00|774.1|773.1|774.6|773.6|774.9|773.9|774|773|8
1702260300000|2023-12-11 02:05:00|774.5|773.5|774.9|773.9|775|774|774|773|18
1702260600000|2023-12-11 02:10:00|775|774|775.5|774.5|775.6|774.6|775|774|23
1702260900000|2023-12-11 02:15:00|775.6|774.6|775.4|774.4|775.6|774.6|775.4|774.4|14
1702261200000|2023-12-11 02:20:00|775.1|774.1|775.4|774.4|775.6|774.6|775|774|4
1702261500000|2023-12-11 02:25:00|775.5|774.5|775.5|774.5|775.8|774.8|775.4|774.4|4
1702261800000|2023-12-11 02:30:00|775.6|774.6|775.1|774.1|775.6|774.6|775|774|0
1702262100000|2023-12-11 02:35:00|775|774|774.9|773.9|775.5|774.5|774.9|773.9|0
1702262400000|2023-12-11 02:40:00|775|774|775|774|775.4|774.4|774.9|773.9|4
1702262700000|2023-12-11 02:45:00|775.1|774.1|775.1|774.1|775.4|774.4|774.9|773.9|6
1702263000000|2023-12-11 02:50:00|774.9|773.9|775.1|774.1|775.4|774.4|774.9|773.9|0
1702263300000|2023-12-11 02:55:00|775|774|775.1|774.1|775.3|774.3|774.9|773.9|0
1702263600000|2023-12-11 03:00:00|775|774|775.5|774.5|775.8|774.8|775|774|9
1702263900000|2023-12-11 03:05:00|775.6|774.6|775.3|774.3|775.6|774.6|775.1|774.1|2
1702264200000|2023-12-11 03:10:00|775.4|774.4|775.3|774.3|775.4|774.4|775.3|774.3|0
1702264500000|2023-12-11 03:15:00|775.4|774.4|775.9|774.9|776|775|775.3|774.3|0
1702264800000|2023-12-11 03:20:00|775.8|774.8|776.1|775.1|776.3|775.3|775|774|7
1702265100000|2023-12-11 03:25:00|776.3|775.3|776.1|775.1|776.3|775.3|776|775|0
1702265400000|2023-12-11 03:30:00|776|775|775.9|774.9|776.3|775.3|775.6|774.6|6
1702265700000|2023-12-11 03:35:00|776|775|775.1|774.1|776|775|774.4|773.4|9
1702266000000|2023-12-11 03:40:00|775.3|774.3|775.3|774.3|775.4|774.4|775.1|774.1|0
1702266300000|2023-12-11 03:45:00|775.4|774.4|775.8|774.8|775.9|774.9|775.1|774.1|11
1702266600000|2023-12-11 03:50:00|775.9|774.9|776.5|775.5|776.6|775.6|775.9|774.9|5
1702267200000|2023-12-11 04:00:00|776.3|775.3|776.5|775.5|776.6|775.6|776.3|775.3|0
1702267800000|2023-12-11 04:10:00|776.3|775.3|776|775|776.3|775.3|776|775|1
1702268100000|2023-12-11 04:15:00|776.1|775.1|776.1|775.1|776.1|775.1|776.1|775.1|0
1702268400000|2023-12-11 04:20:00|776|775|776|775|776.1|775.1|776|775|0
1702268700000|2023-12-11 04:25:00|776.1|775.1|776.4|775.4|776.5|775.5|776|775|0
1702269000000|2023-12-11 04:30:00|776.3|775.3|776.3|775.3|776.3|775.3|776|775|2
1702269300000|2023-12-11 04:35:00|776|775|776|775|776.1|775.1|775.8|774.8|0
1702269600000|2023-12-11 04:40:00|776.3|775.3|776|775|776.3|775.3|776|775|0
1702269900000|2023-12-11 04:45:00|775.9|774.9|775.9|774.9|776|775|775.9|774.9|0
1702270200000|2023-12-11 04:50:00|776|775|776|775|776|775|775.9|774.9|0
1702270500000|2023-12-11 04:55:00|775.9|774.9|776|775|776|775|775.9|774.9|0
1702270800000|2023-12-11 05:00:00|776.3|775.3|775.9|774.9|776.3|775.3|775.9|774.9|2
1702271100000|2023-12-11 05:05:00|775.8|774.8|775.9|774.9|775.9|774.9|775.8|774.8|0
1702271400000|2023-12-11 05:10:00|775.8|774.8|775.8|774.8|775.9|774.9|775.8|774.8|0
1702271700000|2023-12-11 05:15:00|775.9|774.9|775.9|774.9|775.9|774.9|775.8|774.8|0
1702272000000|2023-12-11 05:20:00|776.3|775.3|775.5|774.5|776.4|775.4|775.5|774.5|13
1702272300000|2023-12-11 05:25:00|775.8|774.8|776.5|775.5|776.8|775.8|775.4|774.4|50
1702272600000|2023-12-11 05:30:00|776.6|775.6|776.8|775.8|776.9|775.9|776.5|775.5|3
1702272900000|2023-12-11 05:35:00|776.9|775.9|776.5|775.5|777|776|776.5|775.5|0
1702273200000|2023-12-11 05:40:00|||||||||1
1702273500000|2023-12-11 05:45:00|776.3|775.3|776|775|776.3|775.3|775.9|774.9|0
1702273800000|2023-12-11 05:50:00|776.5|775.5|776|775|776.5|775.5|776|775|1
1702274100000|2023-12-11 05:55:00|776.5|775.5|777.3|776.3|777.3|776.3|776.3|775.3|28
1702274400000|2023-12-11 06:00:00|777.4|776.4|777.4|776.4|777.4|776.4|777.4|776.4|8
1702274700000|2023-12-11 06:05:00|777.3|776.3|777.3|776.3|777.3|776.3|777.3|776.3|3
1702275600000|2023-12-11 06:20:00|777.1|776.1|777.3|776.3|778.3|777.3|777.1|776.1|23
1702275900000|2023-12-11 06:25:00|777.1|776.1|777.3|776.3|777.6|776.6|777.1|776.1|1
1702276200000|2023-12-11 06:30:00|777.4|776.4|777.3|776.3|777.5|776.5|777|776|1
1702276500000|2023-12-11 06:35:00|777|776|776.8|775.8|777|776|776.8|775.8|1
1702276800000|2023-12-11 06:40:00|777.4|776.4|777.4|776.4|777.4|776.4|777.4|776.4|3
1702277100000|2023-12-11 06:45:00|777.3|776.3|776.9|775.9|777.3|776.3|776.9|775.9|0
1702277700000|2023-12-11 06:55:00|776.8|775.8|775.8|774.8|777.3|776.3|775.8|774.8|26
1702278000000|2023-12-11 07:00:00|775.6|774.6|775.9|774.9|776|775|775.6|774.6|64
1702278300000|2023-12-11 07:05:00|776|775|775.4|774.4|776|775|775.3|774.3|19
1702278600000|2023-12-11 07:10:00|775.6|774.6|775.4|774.4|775.6|774.6|775.4|774.4|5
1702278900000|2023-12-11 07:15:00|775.1|774.1|774.3|773.3|775.1|774.1|774|773|27
1702279200000|2023-12-11 07:20:00|774.4|773.4|774.8|773.8|775|774|773.6|772.6|24
1702279500000|2023-12-11 07:25:00|775|774|774|773|775.1|774.1|773.8|772.8|56
1702279800000|2023-12-11 07:30:00|773.6|772.6|774.1|773.1|774.4|773.4|773.6|772.6|14
1702280100000|2023-12-11 07:35:00|774.3|773.3|774.4|773.4|774.5|773.5|774.1|773.1|5
1702280400000|2023-12-11 07:40:00|774.5|773.5|774.6|773.6|774.9|773.9|774.4|773.4|0
1702280700000|2023-12-11 07:45:00|774.8|773.8|775.4|774.4|776.1|775.1|774.8|773.8|27
1702281000000|2023-12-11 07:50:00|775.5|774.5|775|774|776.3|775.3|775|774|57
1702281300000|2023-12-11 07:55:00|774.9|773.9|775.6|774.6|775.9|774.9|774.8|773.8|52
1702281600000|2023-12-11 08:00:00|775.8|774.8|775.8|774.8|776.5|775.5|775.3|774.3|177
1702281900000|2023-12-11 08:05:00|775.6|774.6|774.6|773.6|775.8|774.8|774.4|773.4|78
1702282200000|2023-12-11 08:10:00|774.5|773.5|774.5|773.5|776|775|774.5|773.5|45
1702282500000|2023-12-11 08:15:00|774.6|773.6|775|774|775.3|774.3|773.6|772.6|121
1702282800000|2023-12-11 08:20:00|774.9|773.9|774|773|776.3|775.3|773.9|772.9|33
1702283100000|2023-12-11 08:25:00|774.1|773.1|771.8|770.8|774.5|773.5|771.4|770.4|285
1702283400000|2023-12-11 08:30:00|771.6|770.6|770.8|769.8|771.9|770.9|770.3|769.3|161
1702283700000|2023-12-11 08:35:00|770.6|769.6|770.1|769.1|771.4|770.4|768.8|767.8|180
1702284000000|2023-12-11 08:40:00|770.4|769.4|771.6|770.6|771.9|770.9|770|769|211
1702284300000|2023-12-11 08:45:00|771.4|770.4|771.8|770.8|772.4|771.4|771.3|770.3|3
1702284600000|2023-12-11 08:50:00|772.1|771.1|772.3|771.3|772.4|771.4|771.6|770.6|56
1702284900000|2023-12-11 08:55:00|772.1|771.1|771.8|770.8|772.6|771.6|771.6|770.6|89
1702285200000|2023-12-11 09:00:00|771.6|770.6|771|770|771.6|770.6|770.3|769.3|31
1702285500000|2023-12-11 09:05:00|770.9|769.9|771.8|770.8|772|771|770.9|769.9|181
1702285800000|2023-12-11 09:10:00|771.3|770.3|770.6|769.6|771.8|770.8|770.3|769.3|111
1702286100000|2023-12-11 09:15:00|770.8|769.8|771.8|770.8|772.3|771.3|770.6|769.6|34
1702286400000|2023-12-11 09:20:00|771.5|770.5|771.3|770.3|772.5|771.5|771.3|770.3|39
1702286700000|2023-12-11 09:25:00|771|770|771.1|770.1|771.5|770.5|770.4|769.4|51
1702287000000|2023-12-11 09:30:00|771.5|770.5|771.8|770.8|772.1|771.1|771.3|770.3|126
1702287300000|2023-12-11 09:35:00|772|771|771.5|770.5|772|771|771.1|770.1|12
1702287600000|2023-12-11 09:40:00|771.3|770.3|770.5|769.5|771.8|770.8|770.5|769.5|42
1702287900000|2023-12-11 09:45:00|770.6|769.6|769.9|768.9|771|770|769.8|768.8|297
1702288200000|2023-12-11 09:50:00|770|769|769.8|768.8|770.5|769.5|769.6|768.6|230
1702288500000|2023-12-11 09:55:00|769.9|768.9|769.9|768.9|770.5|769.5|769.6|768.6|236
1702288800000|2023-12-11 10:00:00|769.8|768.8|769.9|768.9|770|769|769.3|768.3|34
1702289100000|2023-12-11 10:05:00|769.8|768.8|770.9|769.9|770.9|769.9|769.3|768.3|14
1702289400000|2023-12-11 10:10:00|770.8|769.8|771|770|771|770|770.5|769.5|11
1702289700000|2023-12-11 10:15:00|770.9|769.9|771.8|770.8|772|771|770.8|769.8|226
1702290000000|2023-12-11 10:20:00|771.6|770.6|772.3|771.3|772.6|771.6|771.5|770.5|114
1702290300000|2023-12-11 10:25:00|772.4|771.4|771.1|770.1|772.4|771.4|771.1|770.1|76
1702290600000|2023-12-11 10:30:00|771.3|770.3|770.8|769.8|771.8|770.8|770.3|769.3|78
1702290900000|2023-12-11 10:35:00|770.6|769.6|770.3|769.3|770.8|769.8|770|769|43
1702291200000|2023-12-11 10:40:00|770.5|769.5|770.8|769.8|771.1|770.1|770.4|769.4|262
1702291500000|2023-12-11 10:45:00|770.9|769.9|770.5|769.5|771.1|770.1|770.5|769.5|12
1702291800000|2023-12-11 10:50:00|770.3|769.3|769.5|768.5|771|770|769.4|768.4|104
1702292100000|2023-12-11 10:55:00|769.6|768.6|769.4|768.4|770|769|769.1|768.1|154
1702292400000|2023-12-11 11:00:00|769.3|768.3|766.9|765.9|769.3|768.3|766.3|765.3|26
1702292700000|2023-12-11 11:05:00|767.3|766.3|767.3|766.3|768.1|767.1|767|766|181
1702293000000|2023-12-11 11:10:00|767.4|766.4|769.4|768.4|769.4|768.4|767.4|766.4|253
1702293300000|2023-12-11 11:15:00|769.3|768.3|768.8|767.8|769.5|768.5|768.6|767.6|132
1702293600000|2023-12-11 11:20:00|768.6|767.6|768.3|767.3|769.1|768.1|768.1|767.1|80
1702293900000|2023-12-11 11:25:00|768.1|767.1|768.5|767.5|769|768|768.1|767.1|10
1702294200000|2023-12-11 11:30:00|768.6|767.6|768.5|767.5|768.6|767.6|768|767|98
1702294500000|2023-12-11 11:35:00|768.8|767.8|769.3|768.3|770.1|769.1|768.5|767.5|38
1702294800000|2023-12-11 11:40:00|769.1|768.1|769.6|768.6|770|769|769|768|98
1702295100000|2023-12-11 11:45:00|770|769|769.5|768.5|770|769|768.8|767.8|66
1702295400000|2023-12-11 11:50:00|769.4|768.4|770.3|769.3|770.4|769.4|769.3|768.3|18
1702295700000|2023-12-11 11:55:00|770.4|769.4|770.8|769.8|770.8|769.8|770.1|769.1|103
1702296000000|2023-12-11 12:00:00|770.9|769.9|771.9|770.9|772.5|771.5|770.9|769.9|273
1702296300000|2023-12-11 12:05:00|772.1|771.1|772|771|772.3|771.3|771.8|770.8|29
1702296600000|2023-12-11 12:10:00|772.1|771.1|772|771|772.3|771.3|771.8|770.8|82
1702296900000|2023-12-11 12:15:00|772.3|771.3|772.1|771.1|772.8|771.8|772|771|60
1702297200000|2023-12-11 12:20:00|771.9|770.9|770.8|769.8|772.1|771.1|770.5|769.5|165
1702297500000|2023-12-11 12:25:00|770.6|769.6|771.1|770.1|771.1|770.1|769.8|768.8|34
1702297800000|2023-12-11 12:30:00|770.9|769.9|771.3|770.3|771.4|770.4|770.8|769.8|96
1702298100000|2023-12-11 12:35:00|771.5|770.5|772.6|771.6|772.6|771.6|771.5|770.5|54
1702298400000|2023-12-11 12:40:00|772.5|771.5|774.9|773.9|775.1|774.1|772.4|771.4|142
1702298700000|2023-12-11 12:45:00|775|774|774.8|773.8|775.3|774.3|774.8|773.8|134
1702299000000|2023-12-11 12:50:00|774.9|773.9|775.8|774.8|775.9|774.9|774.8|773.8|113
1702299300000|2023-12-11 12:55:00|775.9|774.9|777.9|776.9|778|777|775.8|774.8|275
1702299600000|2023-12-11 13:00:00|777.8|776.8|778.6|777.6|778.9|777.9|777.1|776.1|188
1702299900000|2023-12-11 13:05:00|778.8|777.8|778.1|777.1|779.5|778.5|777.8|776.8|212
1702300200000|2023-12-11 13:10:00|777.9|776.9|777.1|776.1|778.3|777.3|777|776|78
1702300500000|2023-12-11 13:15:00|777.4|776.4|777.9|776.9|778.1|777.1|777.1|776.1|253
1702300800000|2023-12-11 13:20:00|778|777|776.9|775.9|778.1|777.1|776.9|775.9|174
1702301100000|2023-12-11 13:25:00|777|776|777.1|776.1|777.8|776.8|776.3|775.3|185
1702301400000|2023-12-11 13:30:00|777|776|776.4|775.4|777.4|776.4|776.3|775.3|47
1702301700000|2023-12-11 13:35:00|776.5|775.5|776.4|775.4|777.6|776.6|776|775|194
1702302000000|2023-12-11 13:40:00|776.5|775.5|777.5|776.5|777.6|776.6|776.3|775.3|223
1702302300000|2023-12-11 13:45:00|777.4|776.4|778.1|777.1|778.4|777.4|777|776|217
1702302600000|2023-12-11 13:50:00|778|777|776.4|775.4|778.3|777.3|776.1|775.1|120
1702302900000|2023-12-11 13:55:00|776.3|775.3|776.3|775.3|777.4|776.4|775.9|774.9|170
1702303200000|2023-12-11 14:00:00|776|775|775|774|776|775|772.8|771.8|208
1702303500000|2023-12-11 14:05:00|775.1|774.1|775.3|774.3|775.5|774.5|774.6|773.6|128
1702303800000|2023-12-11 14:10:00|775.4|774.4|776.9|775.9|777.6|776.6|774.5|773.5|115
1702304100000|2023-12-11 14:15:00|776.6|775.6|779.4|778.4|780|779|776.4|775.4|328
1702304400000|2023-12-11 14:20:00|779.5|778.5|778.6|777.6|780|779|778.3|777.3|156
1702304700000|2023-12-11 14:25:00|778.5|777.5|776.5|775.5|778.6|777.6|776.5|775.5|109
1702305000000|2023-12-11 14:30:00|776.1|775.1|774.8|773.8|776.3|775.3|774|773|104
1702305300000|2023-12-11 14:35:00|774.9|773.9|774.8|773.8|776.4|775.4|774.4|773.4|125
1702305600000|2023-12-11 14:40:00|774.6|773.6|777.9|776.9|777.9|776.9|774.6|773.6|210
1702305900000|2023-12-11 14:45:00|778.1|777.1|780.4|779.4|780.8|779.8|778.1|777.1|227
1702306200000|2023-12-11 14:50:00|780.3|779.3|780.5|779.5|781.6|780.6|779.5|778.5|193
1702306500000|2023-12-11 14:55:00|780.6|779.6|781.3|780.3|781.8|780.8|780.4|779.4|34
1702306800000|2023-12-11 15:00:00|781|780|780.4|779.4|781.1|780.1|779.5|778.5|207
1702307100000|2023-12-11 15:05:00|780.5|779.5|781.1|780.1|782.1|781.1|780|779|91
1702307400000|2023-12-11 15:10:00|781|780|780.5|779.5|781|780|778.3|777.3|454
1702307700000|2023-12-11 15:15:00|780.8|779.8|780.1|779.1|781|780|778.9|777.9|516
1702308000000|2023-12-11 15:20:00|780.3|779.3|780.1|779.1|780.6|779.6|779.5|778.5|305
1702308300000|2023-12-11 15:25:00|780.3|779.3|780.6|779.6|780.6|779.6|778.9|777.9|491
1702308600000|2023-12-11 15:30:00|780.8|779.8|781.8|780.8|781.8|780.8|780.3|779.3|87
1702308900000|2023-12-11 15:35:00|782|781|780.8|779.8|783|782|780.4|779.4|140
1702309200000|2023-12-11 15:40:00|780.5|779.5|782.5|781.5|782.8|781.8|780.5|779.5|116
1702309500000|2023-12-11 15:45:00|782.4|781.4|780.4|779.4|782.5|781.5|779.6|778.6|280
1702309800000|2023-12-11 15:50:00|780.5|779.5|779.1|778.1|780.9|779.9|778.5|777.5|185
1702310100000|2023-12-11 15:55:00|779.3|778.3|780.5|779.5|780.8|779.8|778.6|777.6|410
1702310400000|2023-12-11 16:00:00|780.8|779.8|781.5|780.5|781.8|780.8|779.3|778.3|392
1702310700000|2023-12-11 16:05:00|781.4|780.4|779.5|778.5|781.5|780.5|778|777|248
1702311000000|2023-12-11 16:10:00|779.4|778.4|779.8|778.8|780|779|778.1|777.1|230
1702311300000|2023-12-11 16:15:00|779.9|778.9|777.3|776.3|780.8|779.8|775.9|774.9|287
1702311600000|2023-12-11 16:20:00|777.1|776.1|778.5|777.5|779.1|778.1|776.3|775.3|388
1702311900000|2023-12-11 16:25:00|778.6|777.6|778.5|777.5|780|779|777.5|776.5|962
1702312200000|2023-12-11 16:30:00|778.6|777.6|778.6|777.6|778.6|777.6|778.6|777.6|0
1703164800000|2023-12-21 13:20:00|769.6|768.6|769.4|768.4|769.9|768.9|769.1|768.1|220
1703165100000|2023-12-21 13:25:00|769.3|768.3|769.4|768.4|769.4|768.4|768.1|767.1|378
1703165400000|2023-12-21 13:30:00|769.5|768.5|770.4|769.4|770.6|769.6|767.1|766.1|465
1703165700000|2023-12-21 13:35:00|770.3|769.3|770.9|769.9|771.1|770.1|769.6|768.6|218
1703166000000|2023-12-21 13:40:00|770.6|769.6|770.1|769.1|772.4|771.4|769.9|768.9|145
1703166300000|2023-12-21 13:45:00|769.9|768.9|770|769|770.3|769.3|768.1|767.1|114
1703166600000|2023-12-21 13:50:00|769.9|768.9|770.9|769.9|771.4|770.4|769.4|768.4|97
1703166900000|2023-12-21 13:55:00|771|770|770.6|769.6|772.4|771.4|770.6|769.6|163
1703167200000|2023-12-21 14:00:00|770.4|769.4|772.4|771.4|772.6|771.6|770|769|259
1703167500000|2023-12-21 14:05:00|772.6|771.6|769|768|772.6|771.6|768.9|767.9|234
1703167800000|2023-12-21 14:10:00|768.9|767.9|769.6|768.6|769.9|768.9|768.1|767.1|446
1703168100000|2023-12-21 14:15:00|769.4|768.4|772.4|771.4|772.6|771.6|769.4|768.4|376
1703168400000|2023-12-21 14:20:00|772.3|771.3|773.4|772.4|774.4|773.4|771.9|770.9|443
1703168700000|2023-12-21 14:25:00|773.5|772.5|773.5|772.5|774.4|773.4|772.6|771.6|783
1703169000000|2023-12-21 14:30:00|773.4|772.4|774.9|773.9|776.4|775.4|773.4|772.4|420
1703169300000|2023-12-21 14:35:00|775|774|775.9|774.9|776.1|775.1|774.8|773.8|461
1703169600000|2023-12-21 14:40:00|776|775|778.1|777.1|778.6|777.6|775.9|774.9|869
1703169900000|2023-12-21 14:45:00|778.4|777.4|779.1|778.1|779.6|778.6|778.1|777.1|293
1703170200000|2023-12-21 14:50:00|778.6|777.6|776.9|775.9|778.6|777.6|775.9|774.9|341
1703170500000|2023-12-21 14:55:00|776.5|775.5|775.1|774.1|776.8|775.8|774.9|773.9|565
1703170800000|2023-12-21 15:00:00|775.3|774.3|777.4|776.4|777.9|776.9|775.1|774.1|330
1703171100000|2023-12-21 15:05:00|777.6|776.6|775.1|774.1|778.1|777.1|775.1|774.1|271
1703171400000|2023-12-21 15:10:00|775.3|774.3|776.1|775.1|776.4|775.4|774.9|773.9|130
1703171700000|2023-12-21 15:15:00|776.3|775.3|777.4|776.4|777.6|776.6|775.9|774.9|186
1703172000000|2023-12-21 15:20:00|777.5|776.5|776.5|775.5|777.5|776.5|775.9|774.9|140
1703172300000|2023-12-21 15:25:00|776.6|775.6|775.6|774.6|776.6|775.6|774.9|773.9|159
1703172600000|2023-12-21 15:30:00|775.9|774.9|778.4|777.4|778.6|777.6|775.9|774.9|331
1703172900000|2023-12-21 15:35:00|778.1|777.1|777.9|776.9|778.6|777.6|777.6|776.6|362
1703173200000|2023-12-21 15:40:00|777.8|776.8|779.6|778.6|779.6|778.6|777.6|776.6|528
1703173500000|2023-12-21 15:45:00|779.4|778.4|777.5|776.5|780.6|779.6|777.4|776.4|551
1703173800000|2023-12-21 15:50:00|777.4|776.4|777.1|776.1|778.1|777.1|776.9|775.9|155
1703174100000|2023-12-21 15:55:00|777|776|777.9|776.9|778.1|777.1|776.6|775.6|241
1703174400000|2023-12-21 16:00:00|778.1|777.1|778.1|777.1|779.1|778.1|777.9|776.9|246
1703174700000|2023-12-21 16:05:00|778|777|780.1|779.1|780.1|779.1|777.9|776.9|1306
1703175000000|2023-12-21 16:10:00|780.3|779.3|780.4|779.4|781.4|780.4|779.9|778.9|587
1703175300000|2023-12-21 16:15:00|780.6|779.6|779.8|778.8|780.6|779.6|778.9|777.9|623
1703175600000|2023-12-21 16:20:00|779.9|778.9|778.9|777.9|779.9|778.9|778.1|777.1|707
1703175900000|2023-12-21 16:25:00|779|778|779.9|778.9|780.6|779.6|777.6|776.6|1992
1703176200000|2023-12-21 16:30:00|780.1|779.1|776.1|775.1|780.1|779.1|776.1|775.1|501
1703176500000|2023-12-21 16:35:00|776.3|775.3|776.6|775.6|778.4|777.4|776.3|775.3|254
1703176800000|2023-12-21 16:40:00|776.9|775.9|778.1|777.1|778.3|777.3|776.6|775.6|467
1703177100000|2023-12-21 16:45:00|777.9|776.9|777.9|776.9|778.9|777.9|777.6|776.6|489
1703177400000|2023-12-21 16:50:00|778.1|777.1|777.1|776.1|778.6|777.6|776.9|775.9|350
1703177700000|2023-12-21 16:55:00|777.3|776.3|777.3|776.3|777.9|776.9|776.9|775.9|145
1703178000000|2023-12-21 17:00:00|777.1|776.1|775.4|774.4|777.9|776.9|775.1|774.1|938
1703178300000|2023-12-21 17:05:00|775.6|774.6|773.9|772.9|775.9|774.9|773.4|772.4|241
1703178600000|2023-12-21 17:10:00|773.5|772.5|773.6|772.6|774.5|773.5|773.4|772.4|272
1703178900000|2023-12-21 17:15:00|773.4|772.4|775.4|774.4|775.4|774.4|773.4|772.4|213
1703179200000|2023-12-21 17:20:00|775.1|774.1|774.6|773.6|776.1|775.1|773.4|772.4|265
1703179500000|2023-12-21 17:25:00|774.4|773.4|773.1|772.1|774.9|773.9|772.8|771.8|383
1703179800000|2023-12-21 17:30:00|772.9|771.9|773.4|772.4|774.1|773.1|772.4|771.4|158
1703180100000|2023-12-21 17:35:00|773.6|772.6|772.9|771.9|774.1|773.1|772.9|771.9|159
1703180400000|2023-12-21 17:40:00|772.8|771.8|774.1|773.1|774.9|773.9|772.6|771.6|128
1703180700000|2023-12-21 17:45:00|774.4|773.4|775.1|774.1|775.4|774.4|773.9|772.9|130
1703181000000|2023-12-21 17:50:00|775.4|774.4|776.4|775.4|776.4|775.4|775.4|774.4|127
1703181300000|2023-12-21 17:55:00|776.5|775.5|776.3|775.3|777.1|776.1|776.1|775.1|88
1703181600000|2023-12-21 18:00:00|776.4|775.4|775.9|774.9|776.9|775.9|775.9|774.9|69
1703181900000|2023-12-21 18:05:00|775.6|774.6|776.1|775.1|776.9|775.9|775.6|774.6|83
1703182200000|2023-12-21 18:10:00|775.9|774.9|776.9|775.9|777.4|776.4|775.9|774.9|100
1703182500000|2023-12-21 18:15:00|777.1|776.1|776.1|775.1|777.4|776.4|775.6|774.6|101
1703182800000|2023-12-21 18:20:00|776.4|775.4|776|775|776.5|775.5|775.6|774.6|97
1703183100000|2023-12-21 18:25:00|776.1|775.1|777.3|776.3|777.4|776.4|775.9|774.9|62
1703183400000|2023-12-21 18:30:00|777.5|776.5|777.8|776.8|778.6|777.6|777.5|776.5|368
1703183700000|2023-12-21 18:35:00|777.9|776.9|776.6|775.6|778.1|777.1|776.4|775.4|127
1703184000000|2023-12-21 18:40:00|776.5|775.5|777.4|776.4|777.4|776.4|775.9|774.9|60
1703184300000|2023-12-21 18:45:00|777.3|776.3|777.4|776.4|777.4|776.4|776.9|775.9|19
1703184600000|2023-12-21 18:50:00|777.6|776.6|777.6|776.6|777.6|776.6|776.9|775.9|96
1703184900000|2023-12-21 18:55:00|777.5|776.5|776.1|775.1|777.6|776.6|776.1|775.1|49
1703185200000|2023-12-21 19:00:00|776.4|775.4|774.6|773.6|776.9|775.9|774.4|773.4|424
1703185500000|2023-12-21 19:05:00|774.5|773.5|775.5|774.5|776.4|775.4|774.3|773.3|508
1703185800000|2023-12-21 19:10:00|775.4|774.4|774.9|773.9|775.6|774.6|774.9|773.9|887
1703186100000|2023-12-21 19:15:00|775|774|778.1|777.1|778.4|777.4|774.9|773.9|445
1703186400000|2023-12-21 19:20:00|778.3|777.3|776.4|775.4|778.3|777.3|776|775|487
1703186700000|2023-12-21 19:25:00|776.1|775.1|777.4|776.4|777.9|776.9|775.9|774.9|749
1703187000000|2023-12-21 19:30:00|777.1|776.1|778.4|777.4|778.6|777.6|776.6|775.6|387
1703187300000|2023-12-21 19:35:00|778.3|777.3|777.4|776.4|778.3|777.3|777.1|776.1|46
1703187600000|2023-12-21 19:40:00|777.5|776.5|776.8|775.8|777.5|776.5|776.6|775.6|31
1703187900000|2023-12-21 19:45:00|776.9|775.9|776.6|775.6|777.4|776.4|776.4|775.4|37
1703188200000|2023-12-21 19:50:00|776.9|775.9|777.4|776.4|777.4|776.4|776.4|775.4|104
1703188500000|2023-12-21 19:55:00|777.3|776.3|777.8|776.8|777.9|776.9|777.3|776.3|102
1703188800000|2023-12-21 20:00:00|777.9|776.9|777.6|776.6|777.9|776.9|777.6|776.6|22
1703189100000|2023-12-21 20:05:00|777.5|776.5|777.4|776.4|777.8|776.8|777.3|776.3|123
1703189400000|2023-12-21 20:10:00|777.5|776.5|777.6|776.6|777.6|776.6|777.4|776.4|41
1703189700000|2023-12-21 20:15:00|777.8|776.8|777.9|776.9|778.1|777.1|777.8|776.8|15
1703190000000|2023-12-21 20:20:00|778.1|777.1|777.9|776.9|778.1|777.1|777.6|776.6|61
1703190300000|2023-12-21 20:25:00|777.8|776.8|778|777|778|777|777.6|776.6|13
1703190600000|2023-12-21 20:30:00|778.1|777.1|778.6|777.6|778.6|777.6|777.9|776.9|50
1703190900000|2023-12-21 20:35:00|||||||||9
1703191200000|2023-12-21 20:40:00|778.8|777.8|778.9|777.9|778.9|777.9|778.6|777.6|19
1703191500000|2023-12-21 20:45:00|779|778|778.9|777.9|779.1|778.1|778.9|777.9|2
1703191800000|2023-12-21 20:50:00|779.1|778.1|779.6|778.6|779.6|778.6|779.1|778.1|59
1703192100000|2023-12-21 20:55:00|779.8|778.8|779.6|778.6|780.1|779.1|779.6|778.6|145
1703192400000|2023-12-21 21:00:00|779.8|778.8|779.6|778.6|779.9|778.9|779.4|778.4|19
1703192700000|2023-12-21 21:05:00|779.8|778.8|779.5|778.5|779.8|778.8|779.4|778.4|3
1703193000000|2023-12-21 21:10:00|779.6|778.6|779.6|778.6|779.6|778.6|779.4|778.4|25
1703193300000|2023-12-21 21:15:00|||||||||5
1703193600000|2023-12-21 21:20:00|779.9|778.9|779.9|778.9|779.9|778.9|779.9|778.9|6
1703194200000|2023-12-21 21:30:00|779.8|778.8|779.9|778.9|779.9|778.9|779.6|778.6|6
1703194500000|2023-12-21 21:35:00|779.4|778.4|779.6|778.6|779.6|778.6|779.4|778.4|116
1703194800000|2023-12-21 21:40:00|779.5|778.5|779.6|778.6|779.6|778.6|779.4|778.4|14
1703195100000|2023-12-21 21:45:00|779.5|778.5|779.5|778.5|779.5|778.5|779.4|778.4|12
1703195400000|2023-12-21 21:50:00|779.6|778.6|779.5|778.5|779.6|778.6|779.5|778.5|30
1703195700000|2023-12-21 21:55:00|779.8|778.8|780|779|780.1|779.1|779.4|778.4|78
1703196000000|2023-12-21 22:00:00|779.9|778.9|779.9|778.9|779.9|778.9|779.8|778.8|0
1703196300000|2023-12-21 22:05:00|779.8|778.8|779.8|778.8|779.8|778.8|779.8|778.8|0
1703197200000|2023-12-21 22:20:00|779.6|778.6|779.8|778.8|779.8|778.8|779.6|778.6|0
1703199300000|2023-12-21 22:55:00|779.6|778.6|779.5|778.5|779.6|778.6|779.5|778.5|0
1703210400000|2023-12-22 02:00:00|782.4|781.4|782.4|781.4|782.6|781.6|782.3|781.3|0
1703210700000|2023-12-22 02:05:00|782.3|781.3|782.1|781.1|782.5|781.5|782|781|13
1703211000000|2023-12-22 02:10:00|782.3|781.3|782.5|781.5|782.5|781.5|782.3|781.3|3
1703211300000|2023-12-22 02:15:00|782.6|781.6|782.4|781.4|782.6|781.6|782.3|781.3|4
1703211600000|2023-12-22 02:20:00|782.3|781.3|781.9|780.9|782.4|781.4|781.6|780.6|12
1703211900000|2023-12-22 02:25:00|781.6|780.6|781|780|781.9|780.9|781|780|66
1703212200000|2023-12-22 02:30:00|781.1|780.1|781.9|780.9|782|781|781.1|780.1|18
1703212500000|2023-12-22 02:35:00|781.8|780.8|781.6|780.6|782.1|781.1|781.6|780.6|15
1703212800000|2023-12-22 02:40:00|781.4|780.4|782|781|782.3|781.3|781.4|780.4|13
1703213100000|2023-12-22 02:45:00|782.1|781.1|782.3|781.3|782.5|781.5|782|781|0
1703213400000|2023-12-22 02:50:00|782.1|781.1|782.1|781.1|782.3|781.3|781.8|780.8|3
1703213700000|2023-12-22 02:55:00|782|781|782.6|781.6|782.8|781.8|782|781|5
1703214000000|2023-12-22 03:00:00|782.5|781.5|782.4|781.4|782.6|781.6|782.3|781.3|2
1703214300000|2023-12-22 03:05:00|782.3|781.3|782.3|781.3|782.6|781.6|782.3|781.3|4
1703214600000|2023-12-22 03:10:00|782.4|781.4|782.9|781.9|782.9|781.9|782.1|781.1|34
1703214900000|2023-12-22 03:15:00|782.8|781.8|782.6|781.6|782.9|781.9|782.3|781.3|21
1703215200000|2023-12-22 03:20:00|782.5|781.5|783.8|782.8|783.8|782.8|782.5|781.5|49
1703215500000|2023-12-22 03:25:00|783.6|782.6|782.8|781.8|783.9|782.9|782.8|781.8|14
1703215800000|2023-12-22 03:30:00|782.6|781.6|781.8|780.8|782.8|781.8|781.4|780.4|217
1703216100000|2023-12-22 03:35:00|781.6|780.6|781.4|780.4|781.9|780.9|781.1|780.1|210
1703216400000|2023-12-22 03:40:00|781.3|780.3|781.3|780.3|781.6|780.6|781|780|72
1703216700000|2023-12-22 03:45:00|781|780|781|780|781.4|780.4|780.5|779.5|260
1703217000000|2023-12-22 03:50:00|780.9|779.9|781.8|780.8|781.8|780.8|780.6|779.6|107
1703217300000|2023-12-22 03:55:00|781.5|780.5|781.3|780.3|781.5|780.5|781.1|780.1|15
1703217600000|2023-12-22 04:00:00|781.1|780.1|781.4|780.4|781.8|780.8|781.1|780.1|185
1703217900000|2023-12-22 04:05:00|781.3|780.3|781|780|781.4|780.4|780.9|779.9|64
1703218200000|2023-12-22 04:10:00|780.9|779.9|780|779|781.3|780.3|780|779|130
1703218500000|2023-12-22 04:15:00|780.1|779.1|779.1|778.1|780.1|779.1|778.6|777.6|193
1703218800000|2023-12-22 04:20:00|779|778|777.6|776.6|779.1|778.1|777.4|776.4|123
1703219100000|2023-12-22 04:25:00|777.9|776.9|778.8|777.8|778.9|777.9|776.9|775.9|419
1703219400000|2023-12-22 04:30:00|778.9|777.9|779.3|778.3|780.1|779.1|778.3|777.3|222
1703219700000|2023-12-22 04:35:00|779.1|778.1|779.3|778.3|779.5|778.5|778.9|777.9|21
1703220000000|2023-12-22 04:40:00|779.4|778.4|779.6|778.6|779.6|778.6|779.3|778.3|60
1703220300000|2023-12-22 04:45:00|779.5|778.5|779.4|778.4|779.8|778.8|779.4|778.4|11
1703220600000|2023-12-22 04:50:00|779.3|778.3|779|778|779.5|778.5|778.9|777.9|8
1703220900000|2023-12-22 04:55:00|778.9|777.9|778.5|777.5|779.1|778.1|778.3|777.3|172
1703221200000|2023-12-22 05:00:00|778.4|777.4|779|778|779.1|778.1|778.3|777.3|249
1703221500000|2023-12-22 05:05:00|779.1|778.1|778.9|777.9|779.1|778.1|778.8|777.8|3
1703221800000|2023-12-22 05:10:00|778.6|777.6|778.9|777.9|778.9|777.9|778.4|777.4|20
1703222100000|2023-12-22 05:15:00|778.8|777.8|778.5|777.5|779|778|778.5|777.5|11
1703222400000|2023-12-22 05:20:00|778.4|777.4|778.4|777.4|778.4|777.4|778.1|777.1|62
1703222700000|2023-12-22 05:25:00|778.3|777.3|778.5|777.5|778.5|777.5|778.3|777.3|16
1703223000000|2023-12-22 05:30:00|778.6|777.6|778.3|777.3|778.8|777.8|778.3|777.3|15
1703223300000|2023-12-22 05:35:00|778|777|779.1|778.1|779.5|778.5|777.6|776.6|19
1703223600000|2023-12-22 05:40:00|778.9|777.9|778.8|777.8|778.9|777.9|778.5|777.5|10
1703223900000|2023-12-22 05:45:00|778.6|777.6|777.6|776.6|778.6|777.6|777.6|776.6|2
1703224200000|2023-12-22 05:50:00|777.4|776.4|776.9|775.9|777.8|776.8|776.8|775.8|52
1703224500000|2023-12-22 05:55:00|777.1|776.1|777.3|776.3|777.5|776.5|777|776|53
1703224800000|2023-12-22 06:00:00|777.4|776.4|777.8|776.8|777.9|776.9|777.4|776.4|4
1703225100000|2023-12-22 06:05:00|777.6|776.6|777.4|776.4|777.8|776.8|777.3|776.3|21
1703225400000|2023-12-22 06:10:00|777.3|776.3|777.9|776.9|777.9|776.9|777.1|776.1|5
1703225700000|2023-12-22 06:15:00|777.8|776.8|777.1|776.1|777.9|776.9|777|776|9
1703226000000|2023-12-22 06:20:00|777.4|776.4|778|777|778.1|777.1|777.4|776.4|21
1703226300000|2023-12-22 06:25:00|777.9|776.9|778.5|777.5|778.5|777.5|777.9|776.9|13
1703226600000|2023-12-22 06:30:00|778.4|777.4|778.4|777.4|778.6|777.6|778|777|8
1703226900000|2023-12-22 06:35:00|778.3|777.3|778.4|777.4|778.5|777.5|778.3|777.3|42
1703227200000|2023-12-22 06:40:00|778.6|777.6|778.4|777.4|778.9|777.9|778.3|777.3|85
1703227500000|2023-12-22 06:45:00|778.5|777.5|778.6|777.6|778.8|777.8|778.5|777.5|6
1703227800000|2023-12-22 06:50:00|778.5|777.5|778.6|777.6|778.9|777.9|778.5|777.5|8
1703228100000|2023-12-22 06:55:00|778.5|777.5|779.6|778.6|779.6|778.6|778.5|777.5|21
1703228400000|2023-12-22 07:00:00|779.5|778.5|779|778|779.6|778.6|779|778|25
1703228700000|2023-12-22 07:05:00|779.1|778.1|779.3|778.3|779.6|778.6|779.1|778.1|13
1703229000000|2023-12-22 07:10:00|779.4|778.4|779.1|778.1|779.8|778.8|779|778|140
1703229300000|2023-12-22 07:15:00|778.9|777.9|779|778|779.1|778.1|778.8|777.8|51
1703229600000|2023-12-22 07:20:00|778.9|777.9|778.6|777.6|778.9|777.9|778.5|777.5|67
1703229900000|2023-12-22 07:25:00|778.5|777.5|779.4|778.4|779.6|778.6|778.5|777.5|61
1703230200000|2023-12-22 07:30:00|779.5|778.5|779.1|778.1|779.6|778.6|778.9|777.9|147
1703230500000|2023-12-22 07:35:00|779.4|778.4|779.3|778.3|779.6|778.6|778.9|777.9|61
1703230800000|2023-12-22 07:40:00|779.1|778.1|779.4|778.4|779.6|778.6|779|778|28
1703231100000|2023-12-22 07:45:00|779.3|778.3|779.6|778.6|779.6|778.6|779.3|778.3|25
1703231400000|2023-12-22 07:50:00|779.5|778.5|780.1|779.1|780.1|779.1|779.4|778.4|48
1703231700000|2023-12-22 07:55:00|780.4|779.4|780.4|779.4|780.6|779.6|780.1|779.1|33
1703232000000|2023-12-22 08:00:00|780.5|779.5|782.1|781.1|782.1|781.1|780.4|779.4|681
1703232300000|2023-12-22 08:05:00|782.4|781.4|781.6|780.6|782.6|781.6|781.6|780.6|110
1703232600000|2023-12-22 08:10:00|781.8|780.8|782.8|781.8|782.9|781.9|781.8|780.8|84
1703232900000|2023-12-22 08:15:00|782.9|781.9|782.8|781.8|783.1|782.1|782.3|781.3|110
1703233200000|2023-12-22 08:20:00|782.9|781.9|782.6|781.6|783.1|782.1|782.4|781.4|76
1703233500000|2023-12-22 08:25:00|782.5|781.5|782.9|781.9|783.4|782.4|782|781|200
1703233800000|2023-12-22 08:30:00|783.1|782.1|784.4|783.4|785|784|783.1|782.1|421
1703234100000|2023-12-22 08:35:00|784.5|783.5|783.9|782.9|784.6|783.6|783.6|782.6|266
1703234400000|2023-12-22 08:40:00|783.6|782.6|781.9|780.9|783.6|782.6|781.6|780.6|240
1703234700000|2023-12-22 08:45:00|781.6|780.6|782.4|781.4|783|782|781.4|780.4|164
1703235000000|2023-12-22 08:50:00|782.1|781.1|782.1|781.1|782.6|781.6|781.6|780.6|219
1703235300000|2023-12-22 08:55:00|782.3|781.3|784.9|783.9|785.1|784.1|782.3|781.3|100
1703235600000|2023-12-22 09:00:00|784.6|783.6|783.9|782.9|785.1|784.1|783.1|782.1|259
1703235900000|2023-12-22 09:05:00|784|783|785.1|784.1|785.4|784.4|783.9|782.9|234
1703236200000|2023-12-22 09:10:00|785|784|785.4|784.4|785.6|784.6|784.8|783.8|222
1703236500000|2023-12-22 09:15:00|785.5|784.5|785.9|784.9|786.4|785.4|785.1|784.1|97
1703236800000|2023-12-22 09:20:00|786|785|785.5|784.5|786.4|785.4|785.4|784.4|348
1703237100000|2023-12-22 09:25:00|785.4|784.4|785.4|784.4|786.1|785.1|785.1|784.1|318
1703237400000|2023-12-22 09:30:00|785.1|784.1|783.1|782.1|785.4|784.4|782.9|781.9|291
1703237700000|2023-12-22 09:35:00|783.3|782.3|783.1|782.1|783.5|782.5|782.8|781.8|37
1703238000000|2023-12-22 09:40:00|783.4|782.4|782.8|781.8|783.4|782.4|782|781|185
1703238300000|2023-12-22 09:45:00|782.9|781.9|782.6|781.6|782.9|781.9|781.8|780.8|56
1703238600000|2023-12-22 09:50:00|782.8|781.8|781.9|780.9|782.8|781.8|781.6|780.6|50
1703238900000|2023-12-22 09:55:00|781.6|780.6|781.6|780.6|782.1|781.1|780.9|779.9|68
1703239200000|2023-12-22 10:00:00|781.9|780.9|782.4|781.4|782.9|781.9|781.6|780.6|96
1703239500000|2023-12-22 10:05:00|782.3|781.3|782.8|781.8|782.9|781.9|781.9|780.9|87
1703239800000|2023-12-22 10:10:00|782.9|781.9|783.6|782.6|784.1|783.1|782.6|781.6|122
1703240100000|2023-12-22 10:15:00|783.9|782.9|783.9|782.9|784.4|783.4|783.6|782.6|109
1703240400000|2023-12-22 10:20:00|784|783|782.4|781.4|784.1|783.1|781.9|780.9|121
1703240700000|2023-12-22 10:25:00|782.6|781.6|781.1|780.1|782.6|781.6|781.1|780.1|214
1703241000000|2023-12-22 10:30:00|781.3|780.3|782.1|781.1|782.1|781.1|780|779|173
1703241300000|2023-12-22 10:35:00|782.4|781.4|782.5|781.5|783.1|782.1|781.9|780.9|1250
1703241600000|2023-12-22 10:40:00|782.6|781.6|782.4|781.4|782.9|781.9|782.4|781.4|44
1703241900000|2023-12-22 10:45:00|782.5|781.5|783.4|782.4|783.6|782.6|782.1|781.1|182
1703242200000|2023-12-22 10:50:00|783.5|782.5|784.1|783.1|784.3|783.3|783.1|782.1|193
1703242500000|2023-12-22 10:55:00|784|783|784.1|783.1|784.6|783.6|784|783|351
1703242800000|2023-12-22 11:00:00|784.3|783.3|783.6|782.6|784.3|783.3|783.6|782.6|118
1703243100000|2023-12-22 11:05:00|783.9|782.9|784.3|783.3|784.8|783.8|783.9|782.9|50
1703243400000|2023-12-22 11:10:00|784.4|783.4|784.6|783.6|784.9|783.9|784.1|783.1|165
1703243700000|2023-12-22 11:15:00|784.8|783.8|784.6|783.6|785.4|784.4|784.5|783.5|481
1703244000000|2023-12-22 11:20:00|784.8|783.8|784.5|783.5|785.1|784.1|784.4|783.4|196
1703244300000|2023-12-22 11:25:00|784.6|783.6|784.6|783.6|784.9|783.9|784.4|783.4|145
1703244600000|2023-12-22 11:30:00|784.8|783.8|783.1|782.1|784.9|783.9|782.6|781.6|108
1703244900000|2023-12-22 11:35:00|783.3|782.3|783.4|782.4|783.6|782.6|783.1|782.1|53
1703245200000|2023-12-22 11:40:00|783.6|782.6|782.9|781.9|783.9|782.9|782.1|781.1|227
1703245500000|2023-12-22 11:45:00|783|782|782.4|781.4|783.1|782.1|782.1|781.1|154
1703245800000|2023-12-22 11:50:00|782.1|781.1|780.6|779.6|782.1|781.1|780.6|779.6|102
1703246100000|2023-12-22 11:55:00|780.8|779.8|781.1|780.1|781.1|780.1|780.4|779.4|85
1703246400000|2023-12-22 12:00:00|781|780|780.9|779.9|781.5|780.5|780.5|779.5|266
1703246700000|2023-12-22 12:05:00|780.8|779.8|780.6|779.6|781.4|780.4|780.4|779.4|613
1703247000000|2023-12-22 12:10:00|780.4|779.4|777.5|776.5|780.4|779.4|776.9|775.9|686
1703247300000|2023-12-22 12:15:00|777.6|776.6|776.6|775.6|777.9|776.9|776.5|775.5|384
1703247600000|2023-12-22 12:20:00|776.9|775.9|776.1|775.1|778.3|777.3|775.9|774.9|352
1703247900000|2023-12-22 12:25:00|776.3|775.3|780.1|779.1|780.9|779.9|776.3|775.3|907
1703248200000|2023-12-22 12:30:00|780|779|781.9|780.9|782.1|781.1|780|779|281
1703248500000|2023-12-22 12:35:00|782|781|780.5|779.5|782|781|780|779|134
1703248800000|2023-12-22 12:40:00|780.6|779.6|779.1|778.1|780.9|779.9|778.9|777.9|264
1703249100000|2023-12-22 12:45:00|779.3|778.3|779.3|778.3|779.6|778.6|778.9|777.9|82
1703249400000|2023-12-22 12:50:00|779.4|778.4|780.6|779.6|780.6|779.6|779.1|778.1|105
1703249700000|2023-12-22 12:55:00|780.4|779.4|780.6|779.6|781.3|780.3|779.9|778.9|169
1703250000000|2023-12-22 13:00:00|780.9|779.9|781.4|780.4|782.1|781.1|780.6|779.6|235
1703250300000|2023-12-22 13:05:00|781.3|780.3|780.9|779.9|781.9|780.9|780.6|779.6|140
1703250600000|2023-12-22 13:10:00|781|780|780.1|779.1|781.9|780.9|780.1|779.1|77
1703250900000|2023-12-22 13:15:00|780.4|779.4|779.9|778.9|780.4|779.4|779.4|778.4|385
1703251200000|2023-12-22 13:20:00|780|779|778.1|777.1|780|779|778.1|777.1|155
1703251500000|2023-12-22 13:25:00|778.4|777.4|777.8|776.8|778.5|777.5|777.1|776.1|880
1703251800000|2023-12-22 13:30:00|777.6|776.6|779.1|778.1|779.3|778.3|777.1|776.1|124
1703252100000|2023-12-22 13:35:00|779.4|778.4|779.9|778.9|780.6|779.6|779.1|778.1|159
1703252400000|2023-12-22 13:40:00|780|779|779.9|778.9|780.9|779.9|779.8|778.8|199
1703252700000|2023-12-22 13:45:00|779.6|778.6|780.6|779.6|780.8|779.8|779.6|778.6|71
1703253000000|2023-12-22 13:50:00|780.5|779.5|782.4|781.4|782.4|781.4|780.1|779.1|105
1703253300000|2023-12-22 13:55:00|782.1|781.1|780.4|779.4|782.4|781.4|780.3|779.3|190
1703253600000|2023-12-22 14:00:00|780.5|779.5|779.4|778.4|780.9|779.9|777.9|776.9|1040
1703253900000|2023-12-22 14:05:00|779.1|778.1|777.9|776.9|779.3|778.3|777.6|776.6|202
1703254200000|2023-12-22 14:10:00|778|777|779.6|778.6|779.6|778.6|777.4|776.4|111
1703254500000|2023-12-22 14:15:00|779.4|778.4|778.4|777.4|779.6|778.6|778.4|777.4|270
1703254800000|2023-12-22 14:20:00|778.5|777.5|776.9|775.9|779.1|778.1|776.6|775.6|850
1703255100000|2023-12-22 14:25:00|776.8|775.8|776.1|775.1|777.4|776.4|775.9|774.9|1061
1703255400000|2023-12-22 14:30:00|776.3|775.3|776.6|775.6|776.9|775.9|774.6|773.6|366
1703255700000|2023-12-22 14:35:00|776.4|775.4|777.9|776.9|778.3|777.3|774.6|773.6|399
1703256000000|2023-12-22 14:40:00|777.6|776.6|779.3|778.3|779.9|778.9|777.6|776.6|239
1703256300000|2023-12-22 14:45:00|779.1|778.1|777.6|776.6|779.4|778.4|777.1|776.1|252
1703256600000|2023-12-22 14:50:00|777.4|776.4|776.4|775.4|778.3|777.3|776.4|775.4|244
1703256900000|2023-12-22 14:55:00|776.5|775.5|776.9|775.9|776.9|775.9|775.6|774.6|219
1703257200000|2023-12-22 15:00:00|777|776|777.9|776.9|778.6|777.6|776.1|775.1|439
1703257500000|2023-12-22 15:05:00|778|777|776.1|775.1|778.1|777.1|775.9|774.9|406
1703257800000|2023-12-22 15:10:00|776|775|776.1|775.1|776.4|775.4|774.6|773.6|369
1703258100000|2023-12-22 15:15:00|776|775|776.9|775.9|776.9|775.9|775.6|774.6|116
1703258400000|2023-12-22 15:20:00|776.6|775.6|776.4|775.4|777.4|776.4|775.9|774.9|226
1703258700000|2023-12-22 15:25:00|776.1|775.1|775.9|774.9|776.5|775.5|775.4|774.4|230
1703259000000|2023-12-22 15:30:00|775.8|774.8|775.9|774.9|776.9|775.9|775.4|774.4|391
1703259300000|2023-12-22 15:35:00|775.8|774.8|773.4|772.4|775.9|774.9|773.3|772.3|265
1703259600000|2023-12-22 15:40:00|773.3|772.3|772.4|771.4|774.6|773.6|772.1|771.1|287
1703259900000|2023-12-22 15:45:00|772.1|771.1|773.6|772.6|773.9|772.9|771.6|770.6|274
1703260200000|2023-12-22 15:50:00|773.4|772.4|772.9|771.9|775.4|774.4|772.4|771.4|423
1703260500000|2023-12-22 15:55:00|772.8|771.8|772.8|771.8|773.9|772.9|772.5|771.5|148
1703260800000|2023-12-22 16:00:00|772.6|771.6|771.5|770.5|772.9|771.9|771.1|770.1|254
1703261100000|2023-12-22 16:05:00|771.6|770.6|771.1|770.1|772.4|771.4|770.9|769.9|213
1703261400000|2023-12-22 16:10:00|771.3|770.3|772.8|771.8|774.4|773.4|771.1|770.1|330
1703261700000|2023-12-22 16:15:00|772.5|771.5|775.4|774.4|775.6|774.6|772.3|771.3|267
1703262000000|2023-12-22 16:20:00|775.5|774.5|775.8|774.8|776.9|775.9|775.4|774.4|341
1703262300000|2023-12-22 16:25:00|775.9|774.9|776.1|775.1|777.3|776.3|775.6|774.6|519
1703262600000|2023-12-22 16:30:00|776.4|775.4|776.9|775.9|776.9|775.9|775.1|774.1|457
1703262900000|2023-12-22 16:35:00|776.8|775.8|773.8|772.8|777.6|776.6|773.6|772.6|272
1703263200000|2023-12-22 16:40:00|773.4|772.4|769.9|768.9|773.5|772.5|769.9|768.9|256
1703263500000|2023-12-22 16:45:00|770.1|769.1|768.6|767.6|770.1|769.1|768.1|767.1|300
1703263800000|2023-12-22 16:50:00|768.9|767.9|770|769|770.1|769.1|768.6|767.6|416
1703264100000|2023-12-22 16:55:00|769.9|768.9|772.4|771.4|773|772|769.9|768.9|183
1703264400000|2023-12-22 17:00:00|772.5|771.5|771.1|770.1|773.1|772.1|770.8|769.8|169
1703264700000|2023-12-22 17:05:00|770.9|769.9|771.6|770.6|772.8|771.8|770.9|769.9|282
1703265000000|2023-12-22 17:10:00|771.5|770.5|772.9|771.9|773.1|772.1|771.4|770.4|118
1703265300000|2023-12-22 17:15:00|772.8|771.8|773.9|772.9|774.4|773.4|771.9|770.9|238
1703265600000|2023-12-22 17:20:00|774.1|773.1|773.4|772.4|774.4|773.4|773.4|772.4|201
1703265900000|2023-12-22 17:25:00|773.6|772.6|773.1|772.1|773.9|772.9|772|771|165
1703266200000|2023-12-22 17:30:00|772.6|771.6|774.1|773.1|775.1|774.1|772.6|771.6|155
1703266500000|2023-12-22 17:35:00|774.3|773.3|773.6|772.6|774.6|773.6|773.4|772.4|185
1703266800000|2023-12-22 17:40:00|773.8|772.8|774.1|773.1|775.4|774.4|773.6|772.6|93
1703267100000|2023-12-22 17:45:00|774.4|773.4|775.6|774.6|775.6|774.6|774.1|773.1|75
1703267400000|2023-12-22 17:50:00|775.4|774.4|775.6|774.6|776.6|775.6|775.1|774.1|107
1703267700000|2023-12-22 17:55:00|775.5|774.5|775.4|774.4|776|775|774.9|773.9|74
1703268000000|2023-12-22 18:00:00|775.5|774.5|774.1|773.1|775.9|774.9|773.9|772.9|96
1703268300000|2023-12-22 18:05:00|774|773|773.4|772.4|774.3|773.3|773.3|772.3|38
1703268600000|2023-12-22 18:10:00|773.5|772.5|772.6|771.6|773.9|772.9|772.4|771.4|261
1703268900000|2023-12-22 18:15:00|772.5|771.5|773.1|772.1|773.4|772.4|771.4|770.4|137
1703269200000|2023-12-22 18:20:00|772.9|771.9|773.3|772.3|773.6|772.6|772.8|771.8|47
1703269500000|2023-12-22 18:25:00|773.4|772.4|774.4|773.4|774.8|773.8|773.1|772.1|87
1703269800000|2023-12-22 18:30:00|774.1|773.1|774.4|773.4|774.8|773.8|773.6|772.6|68
1703270100000|2023-12-22 18:35:00|774.1|773.1|774.4|773.4|774.9|773.9|774.1|773.1|31
1703270400000|2023-12-22 18:40:00|774.5|773.5|773.6|772.6|774.9|773.9|773.4|772.4|28
1703270700000|2023-12-22 18:45:00|773.5|772.5|771.9|770.9|774.5|773.5|771.4|770.4|655
1703271000000|2023-12-22 18:50:00|771.8|770.8|771.8|770.8|772.1|771.1|770.9|769.9|317
1703271300000|2023-12-22 18:55:00|771.9|770.9|771.1|770.1|771.9|770.9|770.9|769.9|273
1703271600000|2023-12-22 19:00:00|771.4|770.4|771.4|770.4|772.1|771.1|770.5|769.5|348
1703271900000|2023-12-22 19:05:00|771.3|770.3|770.4|769.4|772.4|771.4|770.4|769.4|433
1703272200000|2023-12-22 19:10:00|770.3|769.3|768.9|767.9|770.4|769.4|768.9|767.9|385
1703272500000|2023-12-22 19:15:00|768.6|767.6|770.4|769.4|770.5|769.5|768.6|767.6|404
1703272800000|2023-12-22 19:20:00|770.1|769.1|769.5|768.5|770.6|769.6|769|768|709
1703273100000|2023-12-22 19:25:00|769.6|768.6|767.6|766.6|770.6|769.6|767.1|766.1|811
1703273400000|2023-12-22 19:30:00|767.9|766.9|767.9|766.9|768.4|767.4|767|766|205
1703273700000|2023-12-22 19:35:00|768|767|767.9|766.9|768.4|767.4|767.6|766.6|119
1703274000000|2023-12-22 19:40:00|767.6|766.6|768.9|767.9|769.4|768.4|767.6|766.6|87
1703274300000|2023-12-22 19:45:00|769|768|769.1|768.1|769.1|768.1|768.9|767.9|88
1703274600000|2023-12-22 19:50:00|769.3|768.3|769.1|768.1|769.4|768.4|769|768|28
1703274900000|2023-12-22 19:55:00|769|768|768.1|767.1|769.1|768.1|768|767|96
1703556000000|2023-12-26 02:00:00|769.3|768.3|770.9|769.9|770.9|769.9|769.3|768.3|24
1703556300000|2023-12-26 02:05:00|771.1|770.1|771.3|770.3|772.3|771.3|771.1|770.1|23
1703556600000|2023-12-26 02:10:00|771.1|770.1|770.9|769.9|771.3|770.3|770.6|769.6|1
1703556900000|2023-12-26 02:15:00|771|770|770.5|769.5|771|770|770.3|769.3|0
1703557200000|2023-12-26 02:20:00|770.4|769.4|770.6|769.6|770.8|769.8|770.3|769.3|0
1703557500000|2023-12-26 02:25:00|770.9|769.9|771.1|770.1|771.1|770.1|770.9|769.9|1
1703557800000|2023-12-26 02:30:00|771|770|771|770|771.3|770.3|771|770|2
1703558100000|2023-12-26 02:35:00|770.9|769.9|770.6|769.6|771.1|770.1|770.6|769.6|0
1703558400000|2023-12-26 02:40:00|770.8|769.8|771.3|770.3|771.3|770.3|770.6|769.6|4
1703558700000|2023-12-26 02:45:00|771|770|771.5|770.5|771.5|770.5|771|770|5
1703559000000|2023-12-26 02:50:00|771.6|770.6|770.9|769.9|771.8|770.8|770.9|769.9|7
1703559300000|2023-12-26 02:55:00|770.8|769.8|770.3|769.3|770.8|769.8|770.1|769.1|0
1703559600000|2023-12-26 03:00:00|770.5|769.5|770.3|769.3|770.6|769.6|770|769|0
1703559900000|2023-12-26 03:05:00|770.1|769.1|770.8|769.8|770.8|769.8|770|769|3
1703560200000|2023-12-26 03:10:00|770.9|769.9|770.8|769.8|770.9|769.9|770.8|769.8|0
1703560500000|2023-12-26 03:15:00|770.5|769.5|770.4|769.4|770.8|769.8|770.3|769.3|0
1703560800000|2023-12-26 03:20:00|770.3|769.3|771|770|771.1|770.1|770.3|769.3|5
1703561100000|2023-12-26 03:25:00|770.9|769.9|770.8|769.8|771.1|770.1|770.8|769.8|1
1703561400000|2023-12-26 03:30:00|770.6|769.6|770.8|769.8|770.8|769.8|770.3|769.3|2
1703562300000|2023-12-26 03:45:00|770.9|769.9|771|770|771.1|770.1|770.9|769.9|1
1703562600000|2023-12-26 03:50:00|770.9|769.9|770.8|769.8|770.9|769.9|770.8|769.8|0
1703563200000|2023-12-26 04:00:00|770.5|769.5|770.5|769.5|770.5|769.5|770.4|769.4|1
1703563500000|2023-12-26 04:05:00|770.4|769.4|770.3|769.3|770.5|769.5|770.3|769.3|0
1703563800000|2023-12-26 04:10:00|770.4|769.4|770.5|769.5|770.6|769.6|770.4|769.4|1
1703564400000|2023-12-26 04:20:00|||||||||2
1703564700000|2023-12-26 04:25:00|770.4|769.4|770.5|769.5|770.6|769.6|770.4|769.4|2
1703565000000|2023-12-26 04:30:00|770.6|769.6|770.5|769.5|770.6|769.6|770.5|769.5|0
1703565600000|2023-12-26 04:40:00|770.8|769.8|771.8|770.8|771.8|770.8|770.8|769.8|1
1703565900000|2023-12-26 04:45:00|772|771|771.5|770.5|772|771|771.5|770.5|1
1703566200000|2023-12-26 04:50:00|771.3|770.3|772.1|771.1|772.1|771.1|771.3|770.3|1
1703566500000|2023-12-26 04:55:00|772|771|771.9|770.9|772|771|771.9|770.9|0
1703566800000|2023-12-26 05:00:00|771.8|770.8|772|771|772.3|771.3|771.8|770.8|0
1703567100000|2023-12-26 05:05:00|772.1|771.1|772|771|772.1|771.1|772|771|0
1703567400000|2023-12-26 05:10:00|772.3|771.3|772.1|771.1|772.3|771.3|772.1|771.1|0
1703567700000|2023-12-26 05:15:00|772.3|771.3|772.3|771.3|772.3|771.3|772.1|771.1|1
1703568000000|2023-12-26 05:20:00|772.4|771.4|772.5|771.5|772.5|771.5|772.4|771.4|2
1703568300000|2023-12-26 05:25:00|772.6|771.6|772.8|771.8|772.8|771.8|772.6|771.6|10
1703568600000|2023-12-26 05:30:00|773|772|772.5|771.5|773.5|772.5|772.5|771.5|6
1703568900000|2023-12-26 05:35:00|772.4|771.4|772.5|771.5|772.5|771.5|771.8|770.8|42
1703569200000|2023-12-26 05:40:00|772.6|771.6|772.5|771.5|772.9|771.9|772.5|771.5|1
1703569500000|2023-12-26 05:45:00|772.6|771.6|772.8|771.8|772.8|771.8|772.5|771.5|5
1703569800000|2023-12-26 05:50:00|772.9|771.9|772.5|771.5|772.9|771.9|772.5|771.5|3
1703570100000|2023-12-26 05:55:00|772.6|771.6|773|772|773.3|772.3|772.6|771.6|4
1703570400000|2023-12-26 06:00:00|773.1|772.1|772.8|771.8|773.1|772.1|772.8|771.8|3
1703570700000|2023-12-26 06:05:00|772.9|771.9|773|772|773|772|772.9|771.9|0
1703571000000|2023-12-26 06:10:00|773.1|772.1|772.5|771.5|773.1|772.1|772.3|771.3|34
1703571300000|2023-12-26 06:15:00|772.6|771.6|772.3|771.3|772.6|771.6|772|771|1
1703571600000|2023-12-26 06:20:00|772.4|771.4|772.1|771.1|772.4|771.4|772|771|0
1703571900000|2023-12-26 06:25:00|772.3|771.3|772.4|771.4|772.5|771.5|772.3|771.3|3
1703572200000|2023-12-26 06:30:00|772.5|771.5|771.8|770.8|772.5|771.5|771.8|770.8|52
1703572500000|2023-12-26 06:35:00|771.6|770.6|771.4|770.4|771.6|770.6|771.1|770.1|9
1703572800000|2023-12-26 06:40:00|771.8|770.8|771.5|770.5|771.8|770.8|771.5|770.5|5
1703573100000|2023-12-26 06:45:00|771.4|770.4|771.3|770.3|771.8|770.8|771.1|770.1|2
1703573400000|2023-12-26 06:50:00|771.4|770.4|771.1|770.1|771.4|770.4|770.9|769.9|17
1703573700000|2023-12-26 06:55:00|771.3|770.3|769.9|768.9|771.3|770.3|769.9|768.9|37
1703574000000|2023-12-26 07:00:00|770.1|769.1|769.8|768.8|770.8|769.8|769.6|768.6|28
1703574300000|2023-12-26 07:05:00|769.9|768.9|768.6|767.6|769.9|768.9|768.3|767.3|32
1703574600000|2023-12-26 07:10:00|768.5|767.5|767.8|766.8|768.8|767.8|767.5|766.5|55
1703574900000|2023-12-26 07:15:00|768.1|767.1|767.8|766.8|768.1|767.1|767.5|766.5|39
1703575200000|2023-12-26 07:20:00|767.5|766.5|768.6|767.6|768.6|767.6|767.5|766.5|33
1703575500000|2023-12-26 07:25:00|768.5|767.5|769.1|768.1|769.1|768.1|768.5|767.5|10
1703575800000|2023-12-26 07:30:00|768.9|767.9|767.5|766.5|769|768|767.1|766.1|135
1703576100000|2023-12-26 07:35:00|767.4|766.4|768.1|767.1|768.4|767.4|767.4|766.4|37
1703576400000|2023-12-26 07:40:00|767.9|766.9|768.4|767.4|768.4|767.4|767.9|766.9|45
1703576700000|2023-12-26 07:45:00|768.1|767.1|768.1|767.1|768.3|767.3|767.6|766.6|44
1703577000000|2023-12-26 07:50:00|767.9|766.9|766.1|765.1|768|767|765.6|764.6|179
1703577300000|2023-12-26 07:55:00|766.4|765.4|766.6|765.6|766.9|765.9|766.3|765.3|34
1703577600000|2023-12-26 08:00:00|766.8|765.8|767.4|766.4|767.5|766.5|766|765|85
1703577900000|2023-12-26 08:05:00|767.5|766.5|768.5|767.5|768.9|767.9|767.1|766.1|124
1703578200000|2023-12-26 08:10:00|768.6|767.6|769|768|769.4|768.4|767.6|766.6|76
1703578500000|2023-12-26 08:15:00|768.9|767.9|769.4|768.4|769.4|768.4|768.6|767.6|55
1703578800000|2023-12-26 08:20:00|769.5|768.5|770.1|769.1|770.1|769.1|769.1|768.1|258
1703579100000|2023-12-26 08:25:00|770|769|764.5|763.5|770.4|769.4|764.5|763.5|803
1703579400000|2023-12-26 08:30:00|764.1|763.1|767.3|766.3|767.9|766.9|763.6|762.6|922
1703579700000|2023-12-26 08:35:00|767.1|766.1|765.4|764.4|767.4|766.4|765.4|764.4|126
1703580000000|2023-12-26 08:40:00|765.6|764.6|766.9|765.9|766.9|765.9|765.4|764.4|376
1703580300000|2023-12-26 08:45:00|767|766|767.1|766.1|767.4|766.4|766.9|765.9|157
1703580600000|2023-12-26 08:50:00|767|766|766.4|765.4|767|766|766.1|765.1|58
1703580900000|2023-12-26 08:55:00|766.5|765.5|765.4|764.4|766.5|765.5|765.4|764.4|118
1703581200000|2023-12-26 09:00:00|765.5|764.5|766.3|765.3|766.8|765.8|765.4|764.4|42
1703581500000|2023-12-26 09:05:00|766.1|765.1|764.4|763.4|766.4|765.4|764.4|763.4|537
1703581800000|2023-12-26 09:10:00|764.3|763.3|763.6|762.6|764.4|763.4|763.1|762.1|164
1703582100000|2023-12-26 09:15:00|763.5|762.5|763.4|762.4|764|763|763.1|762.1|197
1703582400000|2023-12-26 09:20:00|763.6|762.6|765.6|764.6|766.1|765.1|763.6|762.6|384
1703582700000|2023-12-26 09:25:00|765.9|764.9|766.4|765.4|767.1|766.1|765.6|764.6|102
1703583000000|2023-12-26 09:30:00|766.3|765.3|765.4|764.4|766.3|765.3|764.6|763.6|161
1703583300000|2023-12-26 09:35:00|765.1|764.1|764.9|763.9|765.6|764.6|764.6|763.6|50
1703583600000|2023-12-26 09:40:00|765.1|764.1|764.9|763.9|765.1|764.1|764.6|763.6|19
1703583900000|2023-12-26 09:45:00|765.1|764.1|764.6|763.6|765.6|764.6|764.4|763.4|101
1703584200000|2023-12-26 09:50:00|764.5|763.5|764.9|763.9|766.3|765.3|764.4|763.4|280
1703584500000|2023-12-26 09:55:00|765|764|765.6|764.6|765.9|764.9|764.9|763.9|40
1703584800000|2023-12-26 10:00:00|765.4|764.4|764.9|763.9|765.4|764.4|764.6|763.6|31
1703585100000|2023-12-26 10:05:00|764.8|763.8|764.9|763.9|765.3|764.3|764.6|763.6|14
1703585400000|2023-12-26 10:10:00|764.8|763.8|765.3|764.3|765.6|764.6|764.8|763.8|12
1703585700000|2023-12-26 10:15:00|765.4|764.4|766.3|765.3|766.6|765.6|764.6|763.6|225
1703586000000|2023-12-26 10:20:00|766.1|765.1|765.4|764.4|766.1|765.1|765.4|764.4|156
1703586300000|2023-12-26 10:25:00|765.5|764.5|765.4|764.4|765.6|764.6|765.1|764.1|48
1703586600000|2023-12-26 10:30:00|765.3|764.3|764.9|763.9|765.4|764.4|764.9|763.9|45
1703586900000|2023-12-26 10:35:00|765|764|765.6|764.6|766.3|765.3|764.9|763.9|37
1703587200000|2023-12-26 10:40:00|765.8|764.8|767.1|766.1|767.4|766.4|765.8|764.8|51
1703587500000|2023-12-26 10:45:00|767.3|766.3|767.6|766.6|768|767|767.3|766.3|61
1703587800000|2023-12-26 10:50:00|768.5|767.5|768.9|767.9|769.4|768.4|767.9|766.9|41
1703588100000|2023-12-26 10:55:00|769|768|768.6|767.6|769.1|768.1|768.3|767.3|118
1703588400000|2023-12-26 11:00:00|768.4|767.4|768.1|767.1|768.6|767.6|768|767|68
1703588700000|2023-12-26 11:05:00|768|767|767.4|766.4|768.1|767.1|767.4|766.4|76
1703589000000|2023-12-26 11:10:00|767.5|766.5|766.1|765.1|767.9|766.9|765.9|764.9|207
1703589300000|2023-12-26 11:15:00|766.3|765.3|764.5|763.5|766.3|765.3|764.4|763.4|92
1703589600000|2023-12-26 11:20:00|764.4|763.4|765.5|764.5|765.6|764.6|764.1|763.1|50
1703589900000|2023-12-26 11:25:00|765.6|764.6|765.4|764.4|765.9|764.9|765.4|764.4|13
1703590200000|2023-12-26 11:30:00|765.1|764.1|767.4|766.4|767.5|766.5|765.1|764.1|124
1703590500000|2023-12-26 11:35:00|767|766|767.9|766.9|767.9|766.9|767|766|60
1703590800000|2023-12-26 11:40:00|768|767|767.9|766.9|768.1|767.1|767.6|766.6|38
1703591100000|2023-12-26 11:45:00|768.1|767.1|768.4|767.4|768.8|767.8|768.1|767.1|43
1703591400000|2023-12-26 11:50:00|768.1|767.1|769.5|768.5|769.6|768.6|768.1|767.1|214
1703591700000|2023-12-26 11:55:00|769.6|768.6|769.1|768.1|769.6|768.6|768.6|767.6|77
1703592000000|2023-12-26 12:00:00|769.3|768.3|769.5|768.5|769.9|768.9|768.9|767.9|32
1703592300000|2023-12-26 12:05:00|769.6|768.6|770.1|769.1|770.5|769.5|769.4|768.4|154
1703592600000|2023-12-26 12:10:00|770.3|769.3|770.3|769.3|770.6|769.6|770|769|38
1703592900000|2023-12-26 12:15:00|770.1|769.1|771.5|770.5|771.6|770.6|770.1|769.1|320
1703593200000|2023-12-26 12:20:00|771.6|770.6|772.1|771.1|772.1|771.1|771.4|770.4|130
1703593500000|2023-12-26 12:25:00|772|771|772.9|771.9|772.9|771.9|772|771|119
1703593800000|2023-12-26 12:30:00|773.1|772.1|773.9|772.9|774|773|772.9|771.9|87
1703594100000|2023-12-26 12:35:00|773.8|772.8|772.9|771.9|773.9|772.9|772.9|771.9|58
1703594400000|2023-12-26 12:40:00|773|772|773.1|772.1|773.1|772.1|772.9|771.9|26
1703594700000|2023-12-26 12:45:00|772.9|771.9|774|773|774.4|773.4|772.9|771.9|140
1703595000000|2023-12-26 12:50:00|774.1|773.1|773|772|774.1|773.1|772.9|771.9|120
1703595300000|2023-12-26 12:55:00|773.1|772.1|775.1|774.1|775.1|774.1|773.1|772.1|98
1703595600000|2023-12-26 13:00:00|775.4|774.4|776.8|775.8|777.5|776.5|775.4|774.4|172
1703595900000|2023-12-26 13:05:00|776.9|775.9|777.6|776.6|778|777|776|775|145
1703596200000|2023-12-26 13:10:00|777.9|776.9|779.4|778.4|779.4|778.4|777.9|776.9|104
1703596500000|2023-12-26 13:15:00|779.3|778.3|780.9|779.9|781.4|780.4|779|778|442
1703596800000|2023-12-26 13:20:00|781|780|781.9|780.9|782.6|781.6|781|780|352
1703597100000|2023-12-26 13:25:00|781.8|780.8|781.9|780.9|782.8|781.8|781.4|780.4|122
1703597400000|2023-12-26 13:30:00|782|781|781.9|780.9|782.4|781.4|781.1|780.1|218
1703597700000|2023-12-26 13:35:00|781.8|780.8|782.9|781.9|783.5|782.5|781.6|780.6|255
1703598000000|2023-12-26 13:40:00|782.8|781.8|781.1|780.1|782.9|781.9|780.6|779.6|250
1703598300000|2023-12-26 13:45:00|781.4|780.4|782.5|781.5|782.6|781.6|781.1|780.1|195
1703598600000|2023-12-26 13:50:00|782.6|781.6|781.9|780.9|782.6|781.6|781.6|780.6|70
1703598900000|2023-12-26 13:55:00|782|781|782.1|781.1|782.5|781.5|781.4|780.4|203
1703599200000|2023-12-26 14:00:00|782.4|781.4|783.9|782.9|783.9|782.9|781.9|780.9|212
1703599500000|2023-12-26 14:05:00|783.8|782.8|784.4|783.4|784.9|783.9|782.9|781.9|419
1703599800000|2023-12-26 14:10:00|784.5|783.5|783.8|782.8|785.1|784.1|783.6|782.6|237
1703600100000|2023-12-26 14:15:00|783.6|782.6|786.1|785.1|786.1|785.1|782.9|781.9|345
1703600400000|2023-12-26 14:20:00|786.4|785.4|784.9|783.9|786.9|785.9|784.6|783.6|242
1703600700000|2023-12-26 14:25:00|784.6|783.6|786.1|785.1|786.8|785.8|784.1|783.1|553
1703601000000|2023-12-26 14:30:00|786.3|785.3|785.5|784.5|786.4|785.4|784.6|783.6|291
1703601300000|2023-12-26 14:35:00|785.4|784.4|784.1|783.1|785.4|784.4|783.9|782.9|282
1703601600000|2023-12-26 14:40:00|784|783|783.1|782.1|784.1|783.1|781.9|780.9|139
1703601900000|2023-12-26 14:45:00|783|782|781.4|780.4|783.6|782.6|781.1|780.1|369
1703602200000|2023-12-26 14:50:00|781.3|780.3|782.6|781.6|782.8|781.8|780.9|779.9|409
1703602500000|2023-12-26 14:55:00|782.8|781.8|782.1|781.1|782.8|781.8|781|780|257
1703602800000|2023-12-26 15:00:00|782.4|781.4|780.9|779.9|782.4|781.4|780.6|779.6|163
1703603100000|2023-12-26 15:05:00|781.1|780.1|781.9|780.9|782.3|781.3|780.9|779.9|62
1703603400000|2023-12-26 15:10:00|782.3|781.3|782.4|781.4|783.4|782.4|781.4|780.4|283
1703603700000|2023-12-26 15:15:00|782.6|781.6|780.9|779.9|783.1|782.1|780.8|779.8|313
1703604000000|2023-12-26 15:20:00|780.8|779.8|780.9|779.9|781.5|780.5|779.8|778.8|185
1703604300000|2023-12-26 15:25:00|780.4|779.4|780.1|779.1|781.1|780.1|779.9|778.9|105
1703604600000|2023-12-26 15:30:00|780.3|779.3|779.1|778.1|780.5|779.5|779.1|778.1|516
1703604900000|2023-12-26 15:35:00|779.4|778.4|779|778|779.6|778.6|777.9|776.9|257
1703605200000|2023-12-26 15:40:00|778.9|777.9|779.9|778.9|780.6|779.6|778.4|777.4|384
1703605500000|2023-12-26 15:45:00|780.1|779.1|781.6|780.6|781.9|780.9|779.6|778.6|229
1703605800000|2023-12-26 15:50:00|781.5|780.5|780.4|779.4|781.6|780.6|780.1|779.1|272
1703606100000|2023-12-26 15:55:00|780.6|779.6|779.9|778.9|780.9|779.9|779.9|778.9|89
1703606400000|2023-12-26 16:00:00|780.1|779.1|781.9|780.9|782.1|781.1|779.6|778.6|219
1703606700000|2023-12-26 16:05:00|782.1|781.1|781.1|780.1|782.4|781.4|781.1|780.1|149
1703607000000|2023-12-26 16:10:00|781|780|781.4|780.4|781.6|780.6|780.6|779.6|135
1703607300000|2023-12-26 16:15:00|781.6|780.6|781.4|780.4|781.6|780.6|780.9|779.9|144
1703607600000|2023-12-26 16:20:00|781.6|780.6|780.6|779.6|781.6|780.6|779.6|778.6|477
1703607900000|2023-12-26 16:25:00|780.9|779.9|781.4|780.4|781.6|780.6|780.4|779.4|449
1703608200000|2023-12-26 16:30:00|781.1|780.1|781.1|780.1|781.4|780.4|780.6|779.6|297
1703608500000|2023-12-26 16:35:00|781.3|780.3|782.4|781.4|782.6|781.6|780.9|779.9|519
1703608800000|2023-12-26 16:40:00|782.3|781.3|784.1|783.1|784.1|783.1|782.1|781.1|408
1703609100000|2023-12-26 16:45:00|784.4|783.4|783.6|782.6|784.4|783.4|783.4|782.4|113
1703609400000|2023-12-26 16:50:00|783.8|782.8|783.9|782.9|784.1|783.1|783.4|782.4|86
1703609700000|2023-12-26 16:55:00|784|783|783.9|782.9|784.6|783.6|783.8|782.8|215
1703610000000|2023-12-26 17:00:00|784|783|783.4|782.4|784.1|783.1|782.9|781.9|105
1703610300000|2023-12-26 17:05:00|783.3|782.3|783.9|782.9|784.1|783.1|783.1|782.1|81
1703610600000|2023-12-26 17:10:00|783.8|782.8|781.6|780.6|784.1|783.1|781.4|780.4|466
1703610900000|2023-12-26 17:15:00|781.5|780.5|781.6|780.6|782.8|781.8|781.4|780.4|101
1703611200000|2023-12-26 17:20:00|781.4|780.4|781.4|780.4|781.9|780.9|780.9|779.9|186
1703611500000|2023-12-26 17:25:00|781.1|780.1|780.6|779.6|781.4|780.4|780.4|779.4|219
1703611800000|2023-12-26 17:30:00|780.4|779.4|780.6|779.6|781.6|780.6|780.1|779.1|699
1703612100000|2023-12-26 17:35:00|780.5|779.5|779.9|778.9|780.6|779.6|779.1|778.1|255
1703612400000|2023-12-26 17:40:00|779.6|778.6|779.6|778.6|780.4|779.4|778.9|777.9|221
1703612700000|2023-12-26 17:45:00|779.9|778.9|778.6|777.6|779.9|778.9|778.4|777.4|154
1703613000000|2023-12-26 17:50:00|778.4|777.4|778.4|777.4|778.6|777.6|777.5|776.5|189
1703613300000|2023-12-26 17:55:00|778.1|777.1|778.4|777.4|778.9|777.9|778.1|777.1|253
1703613600000|2023-12-26 18:00:00|778.5|777.5|777.8|776.8|778.9|777.9|777.4|776.4|410
1703613900000|2023-12-26 18:05:00|777.6|776.6|777.9|776.9|778.5|777.5|777.6|776.6|202
1703614200000|2023-12-26 18:10:00|777.6|776.6|777.1|776.1|778.1|777.1|776.9|775.9|213
1703614500000|2023-12-26 18:15:00|777|776|777.4|776.4|777.9|776.9|776.8|775.8|191
1703614800000|2023-12-26 18:20:00|777.3|776.3|778|777|778.1|777.1|776.9|775.9|124
1703615100000|2023-12-26 18:25:00|777.9|776.9|777.9|776.9|778.1|777.1|777.5|776.5|121
1703615400000|2023-12-26 18:30:00|777.6|776.6|779|778|779.4|778.4|777.6|776.6|161
1703615700000|2023-12-26 18:35:00|779.1|778.1|778.4|777.4|779.1|778.1|777.9|776.9|223
1703616000000|2023-12-26 18:40:00|778.3|777.3|779.9|778.9|779.9|778.9|778.1|777.1|140
1703616300000|2023-12-26 18:45:00|780|779|779.4|778.4|780|779|778.9|777.9|117
1703616600000|2023-12-26 18:50:00|779.6|778.6|780.1|779.1|780.4|779.4|779.1|778.1|137
1703616900000|2023-12-26 18:55:00|780|779|779.8|778.8|780.4|779.4|779.6|778.6|227
1703617200000|2023-12-26 19:00:00|779.6|778.6|780.9|779.9|782.1|781.1|779.1|778.1|376
1703617500000|2023-12-26 19:05:00|781|780|779.6|778.6|781.4|780.4|779.6|778.6|471
1703617800000|2023-12-26 19:10:00|779.8|778.8|779.4|778.4|779.9|778.9|778.6|777.6|102
1703618100000|2023-12-26 19:15:00|779.3|778.3|776.6|775.6|779.6|778.6|776.5|775.5|488
1703618400000|2023-12-26 19:20:00|776.5|775.5|774.9|773.9|776.6|775.6|774.8|773.8|327
1703618700000|2023-12-26 19:25:00|774.8|773.8|775.1|774.1|776.1|775.1|773.6|772.6|728
1703619000000|2023-12-26 19:30:00|775.4|774.4|774.9|773.9|775.6|774.6|774.9|773.9|78
1703619300000|2023-12-26 19:35:00|774.8|773.8|774.4|773.4|775|774|774.3|773.3|100
1703619600000|2023-12-26 19:40:00|774.1|773.1|773.6|772.6|774.5|773.5|773.4|772.4|52
1703619900000|2023-12-26 19:45:00|773.5|772.5|773.6|772.6|773.9|772.9|773.5|772.5|17
1703620200000|2023-12-26 19:50:00|773.5|772.5|773.4|772.4|773.9|772.9|773.1|772.1|200
1703620500000|2023-12-26 19:55:00|773.5|772.5|773.6|772.6|773.9|772.9|773.3|772.3|105
1703620800000|2023-12-26 20:00:00|773.5|772.5|773.6|772.6|774.1|773.1|773.4|772.4|47
1703621100000|2023-12-26 20:05:00|773.8|772.8|773.4|772.4|773.9|772.9|772.9|771.9|106
1703621400000|2023-12-26 20:10:00|773.1|772.1|773.3|772.3|774.4|773.4|773.1|772.1|57
1703621700000|2023-12-26 20:15:00|773.4|772.4|772.6|771.6|773.4|772.4|772.6|771.6|74
1703622000000|2023-12-26 20:20:00|772.5|771.5|772.3|771.3|772.6|771.6|772.1|771.1|54
1703622300000|2023-12-26 20:25:00|772.4|771.4|771.6|770.6|772.6|771.6|771.4|770.4|121
1703622600000|2023-12-26 20:30:00|771.5|770.5|771.9|770.9|772.5|771.5|771.5|770.5|201
1703622900000|2023-12-26 20:35:00|771.8|770.8|772.1|771.1|772.3|771.3|771.8|770.8|12
1703623200000|2023-12-26 20:40:00|772.4|771.4|771.6|770.6|772.4|771.4|771.6|770.6|22
1703623500000|2023-12-26 20:45:00|771.8|770.8|772|771|772.1|771.1|771.5|770.5|37
1703623800000|2023-12-26 20:50:00|771.9|770.9|772|771|772.4|771.4|771.9|770.9|26
1703624100000|2023-12-26 20:55:00|771.9|770.9|772.3|771.3|772.4|771.4|771.6|770.6|52
1703624400000|2023-12-26 21:00:00|772.4|771.4|772|771|772.4|771.4|771.9|770.9|3
1703624700000|2023-12-26 21:05:00|771.9|770.9|772.3|771.3|772.4|771.4|771.8|770.8|1
1703625000000|2023-12-26 21:10:00|772|771|772.3|771.3|772.4|771.4|771.9|770.9|5
1703625300000|2023-12-26 21:15:00|772.1|771.1|771.9|770.9|772.6|771.6|771.9|770.9|28
1703625600000|2023-12-26 21:20:00|772|771|771.9|770.9|772.3|771.3|771.9|770.9|1
1703625900000|2023-12-26 21:25:00|772|771|772.1|771.1|772.3|771.3|771.9|770.9|0
1703626200000|2023-12-26 21:30:00|772.3|771.3|771.9|770.9|772.6|771.6|771.6|770.6|63
1703626500000|2023-12-26 21:35:00|771.8|770.8|771.6|770.6|771.9|770.9|771.4|770.4|6
1703626800000|2023-12-26 21:40:00|771.8|770.8|772|771|772.1|771.1|771.6|770.6|2
1703627100000|2023-12-26 21:45:00|772.1|771.1|771.9|770.9|772.1|771.1|771.9|770.9|0
1703627400000|2023-12-26 21:50:00|772|771|772.3|771.3|772.3|771.3|771.9|770.9|11
1703627700000|2023-12-26 21:55:00|772|771|772.9|771.9|772.9|771.9|772|771|90
1703628000000|2023-12-26 22:00:00|772.6|771.6|772.8|771.8|772.8|771.8|772.6|771.6|1
1703628300000|2023-12-26 22:05:00|772.9|771.9|772.9|771.9|772.9|771.9|772.9|771.9|1
1703628600000|2023-12-26 22:10:00|773|772|773|772|773|772|773|772|0
1703628900000|2023-12-26 22:15:00|774.9|771.9|774.9|771.9|775|772|774.9|771.9|0
1703629200000|2023-12-26 22:20:00|775|772|775|772|775|772|774.9|771.9|0
1703629500000|2023-12-26 22:25:00|774.9|771.9|774.8|771.8|774.9|771.9|774.8|771.8|0
1703629800000|2023-12-26 22:30:00|774.9|771.9|774.9|771.9|775|772|774.8|771.8|0
1703630400000|2023-12-26 22:40:00|775|772|775|772|775|772|774.9|771.9|0
1703630700000|2023-12-26 22:45:00|774.9|771.9|774.9|771.9|774.9|771.9|774.9|771.9|0
1703631000000|2023-12-26 22:50:00|775|772|774.5|771.5|775|772|774.4|771.4|0
1703631300000|2023-12-26 22:55:00|774.4|771.4|775.9|772.9|775.9|772.9|774.3|771.3|0
1703642400000|2023-12-27 02:00:00|773.9|772.9|773.9|772.9|774.1|773.1|773.4|772.4|26
1703642700000|2023-12-27 02:05:00|773.8|772.8|773.8|772.8|774.3|773.3|773.6|772.6|14
1703643000000|2023-12-27 02:10:00|773.9|772.9|773.1|772.1|774.1|773.1|772.9|771.9|10
1703643300000|2023-12-27 02:15:00|773|772|773.5|772.5|773.5|772.5|773|772|1
1703643600000|2023-12-27 02:20:00|773.4|772.4|773.9|772.9|774|773|773.4|772.4|20
1703643900000|2023-12-27 02:25:00|774|773|773.9|772.9|774|773|773.9|772.9|1
1703644200000|2023-12-27 02:30:00|773.6|772.6|773.9|772.9|774.1|773.1|773.3|772.3|22
1703644500000|2023-12-27 02:35:00|||||||||1
1703644800000|2023-12-27 02:40:00|773.8|772.8|773.6|772.6|773.8|772.8|773.6|772.6|2
1703645100000|2023-12-27 02:45:00|773.9|772.9|773.4|772.4|773.9|772.9|773.4|772.4|4
1703645400000|2023-12-27 02:50:00|773.6|772.6|774|773|774|773|773.4|772.4|7
1703645700000|2023-12-27 02:55:00|774.1|773.1|774.4|773.4|774.9|773.9|774|773|15
1703646000000|2023-12-27 03:00:00|774.3|773.3|774.4|773.4|774.4|773.4|774.3|773.3|2
1703646300000|2023-12-27 03:05:00|774.5|773.5|774.1|773.1|774.6|773.6|774|773|7
1703646600000|2023-12-27 03:10:00|774.3|773.3|774|773|774.6|773.6|774|773|6
1703646900000|2023-12-27 03:15:00|774.1|773.1|773.8|772.8|774.1|773.1|773.8|772.8|3
1703647200000|2023-12-27 03:20:00|774|773|774.4|773.4|774.4|773.4|774|773|11
1703647500000|2023-12-27 03:25:00|774.6|773.6|775|774|775.1|774.1|774.6|773.6|21
1703647800000|2023-12-27 03:30:00|774.8|773.8|774.6|773.6|774.8|773.8|774.3|773.3|6
1703648100000|2023-12-27 03:35:00|774.8|773.8|774.8|773.8|774.8|773.8|774.6|773.6|3
1703648400000|2023-12-27 03:40:00|774.6|773.6|774.8|773.8|774.8|773.8|774.6|773.6|0
1703648700000|2023-12-27 03:45:00|774.9|773.9|774.8|773.8|774.9|773.9|774.6|773.6|10
1703649000000|2023-12-27 03:50:00|774.6|773.6|774.8|773.8|774.9|773.9|774.6|773.6|2
1703649300000|2023-12-27 03:55:00|774.6|773.6|773.8|772.8|774.6|773.6|773.8|772.8|13
1703649600000|2023-12-27 04:00:00|773.9|772.9|774.3|773.3|774.4|773.4|773.9|772.9|12
1703649900000|2023-12-27 04:05:00|774.1|773.1|774|773|774.1|773.1|774|773|1
1703650200000|2023-12-27 04:10:00|774.1|773.1|774|773|774.1|773.1|774|773|1
1703650500000|2023-12-27 04:15:00|774.3|773.3|774|773|774.3|773.3|774|773|2
1703650800000|2023-12-27 04:20:00|774.1|773.1|773.8|772.8|774.1|773.1|773.8|772.8|12
1703651100000|2023-12-27 04:25:00|773.9|772.9|774|773|774.1|773.1|773.8|772.8|4
1703651400000|2023-12-27 04:30:00|773.9|772.9|774.1|773.1|774.1|773.1|773.9|772.9|4
1703651700000|2023-12-27 04:35:00|774|773|774|773|774.1|773.1|773.9|772.9|1
1703652000000|2023-12-27 04:40:00|774.1|773.1|774|773|774.1|773.1|774|773|0
1703652300000|2023-12-27 04:45:00|773.9|772.9|773.9|772.9|773.9|772.9|773.6|772.6|4
1703652600000|2023-12-27 04:50:00|773.8|772.8|773.9|772.9|773.9|772.9|773.8|772.8|5
1703652900000|2023-12-27 04:55:00|774.1|773.1|774.1|773.1|774.1|773.1|774.1|773.1|2
1703653200000|2023-12-27 05:00:00|774|773|773.3|772.3|774.1|773.1|773.1|772.1|95
1703653500000|2023-12-27 05:05:00|773.4|772.4|773.5|772.5|773.5|772.5|773.3|772.3|0
1703653800000|2023-12-27 05:10:00|773.6|772.6|773.6|772.6|773.8|772.8|773.6|772.6|1
1703654100000|2023-12-27 05:15:00|773.4|772.4|773.5|772.5|773.6|772.6|773.4|772.4|2
1703654400000|2023-12-27 05:20:00|773.6|772.6|773.6|772.6|773.6|772.6|773.4|772.4|1
1703654700000|2023-12-27 05:25:00|773.5|772.5|773.4|772.4|773.5|772.5|773.4|772.4|2
1703655000000|2023-12-27 05:30:00|773.1|772.1|773.8|772.8|773.8|772.8|771.9|770.9|29
1703655300000|2023-12-27 05:35:00|773.9|772.9|773.3|772.3|774.1|773.1|773.1|772.1|9
1703655600000|2023-12-27 05:40:00|773.1|772.1|773.6|772.6|773.9|772.9|773.1|772.1|2
1703655900000|2023-12-27 05:45:00|773.4|772.4|773.4|772.4|773.5|772.5|773|772|10
1703656200000|2023-12-27 05:50:00|773.3|772.3|773.6|772.6|773.6|772.6|773.3|772.3|0
1703656500000|2023-12-27 05:55:00|773.9|772.9|774.1|773.1|774.1|773.1|773.9|772.9|3
1703656800000|2023-12-27 06:00:00|774|773|774.1|773.1|774.1|773.1|773.9|772.9|4
1703657100000|2023-12-27 06:05:00|773.9|772.9|773.9|772.9|774.1|773.1|773.8|772.8|10
1703657400000|2023-12-27 06:10:00|774|773|773.9|772.9|774.1|773.1|773.6|772.6|46
1703657700000|2023-12-27 06:15:00|773.6|772.6|773.6|772.6|773.9|772.9|773.6|772.6|6
1703658000000|2023-12-27 06:20:00|773.9|772.9|774|773|774.4|773.4|773.9|772.9|41
1703658300000|2023-12-27 06:25:00|773.9|772.9|774.1|773.1|774.3|773.3|773.9|772.9|9
1703658600000|2023-12-27 06:30:00|774.3|773.3|774|773|774.4|773.4|773.9|772.9|62
1703658900000|2023-12-27 06:35:00|773.9|772.9|774.1|773.1|774.1|773.1|773.6|772.6|4
1703659200000|2023-12-27 06:40:00|774.3|773.3|773.9|772.9|774.3|773.3|773.9|772.9|40
1703659500000|2023-12-27 06:45:00|773.8|772.8|773.4|772.4|773.9|772.9|773.3|772.3|21
1703659800000|2023-12-27 06:50:00|773.6|772.6|774.4|773.4|774.6|773.6|773.6|772.6|48
1703660100000|2023-12-27 06:55:00|774.5|773.5|775|774|775.1|774.1|774.3|773.3|12
1703660400000|2023-12-27 07:00:00|775.1|774.1|774.8|773.8|775.1|774.1|774.5|773.5|4
1703660700000|2023-12-27 07:05:00|774.9|773.9|774.6|773.6|774.9|773.9|774.3|773.3|15
1703661000000|2023-12-27 07:10:00|774.8|773.8|774.9|773.9|775|774|774.6|773.6|5
1703661300000|2023-12-27 07:15:00|775|774|774.9|773.9|775.3|774.3|774.9|773.9|26
1703661600000|2023-12-27 07:20:00|775|774|774.5|773.5|775.4|774.4|774.4|773.4|36
1703661900000|2023-12-27 07:25:00|774.4|773.4|774.6|773.6|774.9|773.9|774.1|773.1|37
1703662200000|2023-12-27 07:30:00|774.9|773.9|774.6|773.6|775.1|774.1|774.4|773.4|274
1703662500000|2023-12-27 07:35:00|774.4|773.4|774.4|773.4|774.9|773.9|774.1|773.1|67
1703662800000|2023-12-27 07:40:00|774.8|773.8|774.1|773.1|775|774|773.9|772.9|219
1703663100000|2023-12-27 07:45:00|774.3|773.3|773.6|772.6|774.3|773.3|773.4|772.4|326
1703663400000|2023-12-27 07:50:00|773.9|772.9|773.4|772.4|774.5|773.5|773.1|772.1|124
1703663700000|2023-12-27 07:55:00|773.3|772.3|773.9|772.9|774.6|773.6|773.3|772.3|437
1703664000000|2023-12-27 08:00:00|774|773|774.3|773.3|775.4|774.4|773.9|772.9|830
1703664300000|2023-12-27 08:05:00|774.1|773.1|773.6|772.6|774.4|773.4|772.9|771.9|237
1703664600000|2023-12-27 08:10:00|773.8|772.8|773.3|772.3|773.9|772.9|772.3|771.3|305
1703664900000|2023-12-27 08:15:00|773.4|772.4|773|772|773.6|772.6|772.4|771.4|341
1703665200000|2023-12-27 08:20:00|772.9|771.9|773.9|772.9|774.4|773.4|772.8|771.8|230
1703665500000|2023-12-27 08:25:00|773.6|772.6|772.9|771.9|774.6|773.6|772.3|771.3|1745
1703665800000|2023-12-27 08:30:00|772.8|771.8|775.6|774.6|775.9|774.9|772.8|771.8|733
1703666100000|2023-12-27 08:35:00|775.5|774.5|775.9|774.9|776|775|775.4|774.4|144
1703666400000|2023-12-27 08:40:00|776|775|776.6|775.6|776.8|775.8|775.6|774.6|176
1703666700000|2023-12-27 08:45:00|776.4|775.4|776.4|775.4|776.9|775.9|776.1|775.1|209
1703667000000|2023-12-27 08:50:00|776.5|775.5|776.1|775.1|776.6|775.6|775.6|774.6|43
1703667300000|2023-12-27 08:55:00|776.3|775.3|776.4|775.4|776.6|775.6|775.6|774.6|282
1703667600000|2023-12-27 09:00:00|776.3|775.3|777.1|776.1|777.4|776.4|776|775|289
1703667900000|2023-12-27 09:05:00|777.4|776.4|776.4|775.4|777.4|776.4|776|775|857
1703668200000|2023-12-27 09:10:00|776.3|775.3|774.9|773.9|776.3|775.3|774.9|773.9|246
1703668500000|2023-12-27 09:15:00|774.6|773.6|774.4|773.4|774.6|773.6|773.1|772.1|720
1703668800000|2023-12-27 09:20:00|774.6|773.6|775.6|774.6|775.6|774.6|774.1|773.1|149
1703669100000|2023-12-27 09:25:00|775.5|774.5|774.1|773.1|775.5|774.5|774|773|67
1703669400000|2023-12-27 09:30:00|774|773|773|772|774.1|773.1|773|772|420
1703669700000|2023-12-27 09:35:00|773.1|772.1|774.4|773.4|774.9|773.9|773.1|772.1|108
1703670000000|2023-12-27 09:40:00|774.6|773.6|774.9|773.9|775.1|774.1|773.9|772.9|279
1703670300000|2023-12-27 09:45:00|775.1|774.1|774.6|773.6|775.4|774.4|774.6|773.6|160
1703670600000|2023-12-27 09:50:00|774.8|773.8|776|775|776.1|775.1|774.1|773.1|121
1703670900000|2023-12-27 09:55:00|776.1|775.1|776.9|775.9|777.8|776.8|775.9|774.9|347
1703671200000|2023-12-27 10:00:00|777.1|776.1|777.6|776.6|777.9|776.9|777|776|152
1703671500000|2023-12-27 10:05:00|777.4|776.4|775.9|774.9|777.9|776.9|775.4|774.4|321
1703671800000|2023-12-27 10:10:00|775.6|774.6|776.6|775.6|776.6|775.6|775|774|119
1703672100000|2023-12-27 10:15:00|776.4|775.4|776.1|775.1|776.6|775.6|776|775|70
1703672400000|2023-12-27 10:20:00|776|775|775.9|774.9|776.1|775.1|775.5|774.5|652
1703672700000|2023-12-27 10:25:00|776|775|775.1|774.1|776.1|775.1|774.9|773.9|209
1703673000000|2023-12-27 10:30:00|775|774|774.9|773.9|775.6|774.6|774.9|773.9|42
1703673300000|2023-12-27 10:35:00|775.1|774.1|774.6|773.6|775.6|774.6|774.3|773.3|165
1703673600000|2023-12-27 10:40:00|774.5|773.5|773.1|772.1|774.9|773.9|772.9|771.9|391
1703673900000|2023-12-27 10:45:00|773|772|773.1|772.1|773.9|772.9|772.6|771.6|181
1703674200000|2023-12-27 10:50:00|773.3|772.3|773.8|772.8|774.1|773.1|773.1|772.1|400
1703674500000|2023-12-27 10:55:00|773.9|772.9|773.6|772.6|774.1|773.1|772.9|771.9|54
1703674800000|2023-12-27 11:00:00|773.4|772.4|774.1|773.1|774.4|773.4|773.1|772.1|132
1703675100000|2023-12-27 11:05:00|774|773|773.6|772.6|774.4|773.4|773.4|772.4|280
1703675400000|2023-12-27 11:10:00|773.4|772.4|773.6|772.6|773.9|772.9|773.1|772.1|116
1703675700000|2023-12-27 11:15:00|773.4|772.4|773.4|772.4|773.9|772.9|772.9|771.9|286
1703676000000|2023-12-27 11:20:00|773.5|772.5|772.1|771.1|773.6|772.6|772.1|771.1|383
1703676300000|2023-12-27 11:25:00|772.3|771.3|772.9|771.9|772.9|771.9|772.1|771.1|50
1703676600000|2023-12-27 11:30:00|772.6|771.6|772.6|771.6|772.6|771.6|772|771|75
1703676900000|2023-12-27 11:35:00|772.8|771.8|773.1|772.1|773.1|772.1|772.4|771.4|71
1703677200000|2023-12-27 11:40:00|773|772|774.3|773.3|774.6|773.6|772.9|771.9|579
1703677500000|2023-12-27 11:45:00|774.1|773.1|773.1|772.1|774.3|773.3|772.9|771.9|118
1703677800000|2023-12-27 11:50:00|773|772|773.6|772.6|773.9|772.9|772.9|771.9|123
1703678100000|2023-12-27 11:55:00|773.5|772.5|773.9|772.9|774|773|773.4|772.4|14
1703678400000|2023-12-27 12:00:00|773.6|772.6|773.4|772.4|773.9|772.9|773.1|772.1|83
1703678700000|2023-12-27 12:05:00|773.6|772.6|773.9|772.9|774.4|773.4|773.6|772.6|93
1703679000000|2023-12-27 12:10:00|774.1|773.1|774.6|773.6|774.6|773.6|773.9|772.9|281
1703679300000|2023-12-27 12:15:00|774.5|773.5|774.6|773.6|775|774|774.4|773.4|43
1703679600000|2023-12-27 12:20:00|774.5|773.5|774.6|773.6|774.9|773.9|774.4|773.4|78
1703679900000|2023-12-27 12:25:00|774.1|773.1|774.6|773.6|774.9|773.9|774.1|773.1|196
1703680200000|2023-12-27 12:30:00|774.5|773.5|774.1|773.1|774.9|773.9|774.1|773.1|191
1703680500000|2023-12-27 12:35:00|774.3|773.3|774.1|773.1|774.4|773.4|773.6|772.6|105
1703680800000|2023-12-27 12:40:00|773.9|772.9|773.8|772.8|774|773|773.4|772.4|126
1703681100000|2023-12-27 12:45:00|773.9|772.9|774.6|773.6|775.1|774.1|773.9|772.9|101
1703681400000|2023-12-27 12:50:00|774.5|773.5|775.1|774.1|775.5|774.5|774.4|773.4|65
1703681700000|2023-12-27 12:55:00|775|774|774.4|773.4|775.4|774.4|774.1|773.1|126
1703682000000|2023-12-27 13:00:00|774.6|773.6|770.9|769.9|774.6|773.6|770.1|769.1|719
1703682300000|2023-12-27 13:05:00|770.6|769.6|769.6|768.6|771.1|770.1|769.4|768.4|226
1703682600000|2023-12-27 13:10:00|769.4|768.4|770.6|769.6|770.9|769.9|769.3|768.3|152
1703682900000|2023-12-27 13:15:00|770.5|769.5|772.3|771.3|772.6|771.6|770.4|769.4|441
1703683200000|2023-12-27 13:20:00|772.4|771.4|771.9|770.9|772.6|771.6|771.1|770.1|215
1703683500000|2023-12-27 13:25:00|772|771|772.9|771.9|773.9|772.9|771.6|770.6|212
1703683800000|2023-12-27 13:30:00|773|772|774.1|773.1|774.1|773.1|773|772|126
1703684100000|2023-12-27 13:35:00|773.9|772.9|774.9|773.9|775.1|774.1|773.9|772.9|158
1703684400000|2023-12-27 13:40:00|774.8|773.8|775.1|774.1|775.6|774.6|774.6|773.6|146
1703684700000|2023-12-27 13:45:00|775.4|774.4|775.4|774.4|775.6|774.6|774.9|773.9|218
1703685000000|2023-12-27 13:50:00|775.3|774.3|774.6|773.6|775.4|774.4|774|773|710
1703685300000|2023-12-27 13:55:00|774.5|773.5|774.9|773.9|775.1|774.1|772.8|771.8|410
1703685600000|2023-12-27 14:00:00|775.1|774.1|777.1|776.1|777.9|776.9|775.1|774.1|626
1703685900000|2023-12-27 14:05:00|777.4|776.4|777.4|776.4|777.8|776.8|776.4|775.4|584
1703686200000|2023-12-27 14:10:00|777.6|776.6|778.9|777.9|779.4|778.4|777.6|776.6|501
1703686500000|2023-12-27 14:15:00|779|778|776|775|779.3|778.3|775.9|774.9|345
1703686800000|2023-12-27 14:20:00|775.9|774.9|775.4|774.4|775.9|774.9|774|773|561
1703687100000|2023-12-27 14:25:00|775.3|774.3|774.9|773.9|775.9|774.9|773.8|772.8|489
1703687400000|2023-12-27 14:30:00|774.6|773.6|776.1|775.1|776.4|775.4|773.1|772.1|263
1703687700000|2023-12-27 14:35:00|776|775|776.9|775.9|777.6|776.6|775.6|774.6|617
1703688000000|2023-12-27 14:40:00|776.8|775.8|776.6|775.6|777.8|776.8|775.9|774.9|469
1703688300000|2023-12-27 14:45:00|776.8|775.8|778.8|777.8|778.8|777.8|776.4|775.4|332
1703688600000|2023-12-27 14:50:00|778.9|777.9|779.6|778.6|779.6|778.6|778.4|777.4|368
1703688900000|2023-12-27 14:55:00|779.4|778.4|777.1|776.1|779.4|778.4|776.4|775.4|528
1703689200000|2023-12-27 15:00:00|777.4|776.4|776.4|775.4|777.9|776.9|775.9|774.9|421
1703689500000|2023-12-27 15:05:00|776.5|775.5|776.9|775.9|777.1|776.1|776.1|775.1|252
1703689800000|2023-12-27 15:10:00|776.8|775.8|777.1|776.1|777.4|776.4|776.1|775.1|270
1703690100000|2023-12-27 15:15:00|777.3|776.3|775.9|774.9|777.4|776.4|775.9|774.9|120
1703690400000|2023-12-27 15:20:00|775.6|774.6|777.5|776.5|777.5|776.5|775.6|774.6|438
1703690700000|2023-12-27 15:25:00|777.4|776.4|777.4|776.4|778.4|777.4|777.3|776.3|262
1703691000000|2023-12-27 15:30:00|777.3|776.3|777.9|776.9|777.9|776.9|775.8|774.8|276
1703691300000|2023-12-27 15:35:00|777.8|776.8|778.4|777.4|778.4|777.4|776.9|775.9|323
1703691600000|2023-12-27 15:40:00|778.1|777.1|778|777|778.9|777.9|777.4|776.4|492
1703691900000|2023-12-27 15:45:00|777.9|776.9|777.4|776.4|779.1|778.1|777.4|776.4|156
1703692200000|2023-12-27 15:50:00|777.1|776.1|776|775|777.3|776.3|775.6|774.6|354
1703692500000|2023-12-27 15:55:00|775.9|774.9|776.6|775.6|776.9|775.9|775.6|774.6|138
1703692800000|2023-12-27 16:00:00|776.5|775.5|777|776|777.3|776.3|775.6|774.6|193
1703693100000|2023-12-27 16:05:00|776.9|775.9|775.4|774.4|778|777|775.3|774.3|509
1703693400000|2023-12-27 16:10:00|775.5|774.5|773.4|772.4|775.9|774.9|773.1|772.1|694
1703693700000|2023-12-27 16:15:00|773.3|772.3|772.4|771.4|773.4|772.4|771.6|770.6|573
1703694000000|2023-12-27 16:20:00|772.1|771.1|772|771|772.4|771.4|770.8|769.8|706
1703694300000|2023-12-27 16:25:00|771.9|770.9|769.1|768.1|772.4|771.4|769.1|768.1|2298
1703694600000|2023-12-27 16:30:00|768.9|767.9|767.9|766.9|769.1|768.1|767.6|766.6|1260
1703694900000|2023-12-27 16:35:00|767.6|766.6|767.4|766.4|768.3|767.3|766.4|765.4|556
1703695200000|2023-12-27 16:40:00|767.5|766.5|768.9|767.9|769.4|768.4|767.4|766.4|610
1703695500000|2023-12-27 16:45:00|768.8|767.8|769.1|768.1|769.3|768.3|767.9|766.9|354
1703695800000|2023-12-27 16:50:00|769.3|768.3|769.1|768.1|770.1|769.1|768.4|767.4|520
1703696100000|2023-12-27 16:55:00|768.9|767.9|769.1|768.1|769.1|768.1|767.6|766.6|398
1703696400000|2023-12-27 17:00:00|768.9|767.9|767.1|766.1|768.9|767.9|766.6|765.6|298
1703696700000|2023-12-27 17:05:00|767|766|768.9|767.9|769.1|768.1|766.9|765.9|156
1703697000000|2023-12-27 17:10:00|769|768|768|767|769|768|767.6|766.6|162
1703697300000|2023-12-27 17:15:00|768.1|767.1|767.3|766.3|768.4|767.4|767.1|766.1|92
1703697600000|2023-12-27 17:20:00|767.1|766.1|767.1|766.1|767.4|766.4|766.8|765.8|116
1703697900000|2023-12-27 17:25:00|767.4|766.4|766.4|765.4|767.6|766.6|766.1|765.1|107
1703698200000|2023-12-27 17:30:00|766.3|765.3|766.4|765.4|767.4|766.4|765.9|764.9|136
1703698500000|2023-12-27 17:35:00|766.3|765.3|766.8|765.8|766.9|765.9|766|765|106
1703698800000|2023-12-27 17:40:00|766.9|765.9|766.1|765.1|767.4|766.4|766|765|160
1703699100000|2023-12-27 17:45:00|766|765|765.9|764.9|766.8|765.8|765.9|764.9|92
1703699400000|2023-12-27 17:50:00|766|765|767.1|766.1|767.4|766.4|765.9|764.9|122
1703699700000|2023-12-27 17:55:00|767|766|766.4|765.4|767.1|766.1|765.9|764.9|75
1703700000000|2023-12-27 18:00:00|766.3|765.3|767.6|766.6|768.3|767.3|766.1|765.1|81
1703700300000|2023-12-27 18:05:00|767.5|766.5|767.1|766.1|767.9|766.9|766.9|765.9|59
1703700600000|2023-12-27 18:10:00|766.9|765.9|766.9|765.9|767.4|766.4|766.4|765.4|152
1703700900000|2023-12-27 18:15:00|767.1|766.1|766.4|765.4|767.4|766.4|766.4|765.4|72
1703701200000|2023-12-27 18:20:00|766.5|765.5|764.4|763.4|766.6|765.6|764.1|763.1|458
1703701500000|2023-12-27 18:25:00|764.3|763.3|765.6|764.6|765.9|764.9|764.3|763.3|346
1703701800000|2023-12-27 18:30:00|765.9|764.9|765.3|764.3|766.4|765.4|764.6|763.6|226
1703702100000|2023-12-27 18:35:00|765.4|764.4|765.3|764.3|765.4|764.4|764.6|763.6|49
1703702400000|2023-12-27 18:40:00|765.1|764.1|767|766|767.4|766.4|765.1|764.1|152
1703702700000|2023-12-27 18:45:00|767.1|766.1|765.6|764.6|767.4|766.4|765.4|764.4|86
1703703000000|2023-12-27 18:50:00|765.9|764.9|766.3|765.3|766.6|765.6|765.8|764.8|124
1703703300000|2023-12-27 18:55:00|766.1|765.1|763.8|762.8|766.6|765.6|763.6|762.6|157
1703703600000|2023-12-27 19:00:00|763.6|762.6|763.6|762.6|764.1|763.1|763.1|762.1|192
1703703900000|2023-12-27 19:05:00|763.4|762.4|765.6|764.6|766.4|765.4|762.6|761.6|635
1703704200000|2023-12-27 19:10:00|765.5|764.5|765.6|764.6|766.1|765.1|765.1|764.1|279
1703704500000|2023-12-27 19:15:00|765.4|764.4|763.4|762.4|765.9|764.9|763|762|353
1703704800000|2023-12-27 19:20:00|763.3|762.3|761.9|760.9|763.9|762.9|761.6|760.6|482
1703705100000|2023-12-27 19:25:00|762.1|761.1|762.4|761.4|763.9|762.9|761.8|760.8|679
1703705400000|2023-12-27 19:30:00|762.6|761.6|763.1|762.1|763.1|762.1|762.1|761.1|125
1703705700000|2023-12-27 19:35:00|762.9|761.9|763.1|762.1|763.4|762.4|762.6|761.6|320
1703706000000|2023-12-27 19:40:00|763.3|762.3|762.9|761.9|763.4|762.4|762.6|761.6|42
1703706300000|2023-12-27 19:45:00|763|762|763.4|762.4|763.5|762.5|762.9|761.9|254
1703706600000|2023-12-27 19:50:00|763.5|762.5|763.1|762.1|763.6|762.6|763.1|762.1|82
1703706900000|2023-12-27 19:55:00|763|762|762.6|761.6|763.3|762.3|762.4|761.4|103
1703707200000|2023-12-27 20:00:00|762.8|761.8|763.6|762.6|763.6|762.6|762.6|761.6|336
1703707500000|2023-12-27 20:05:00|763.5|762.5|762.9|761.9|763.9|762.9|762.8|761.8|522
1703707800000|2023-12-27 20:10:00|763.1|762.1|763.4|762.4|763.6|762.6|762.9|761.9|14
1703708100000|2023-12-27 20:15:00|763.6|762.6|763.6|762.6|763.9|762.9|763.4|762.4|46
1703708400000|2023-12-27 20:20:00|763.8|762.8|763.4|762.4|763.8|762.8|763.4|762.4|81
1703708700000|2023-12-27 20:25:00|763.1|762.1|763.4|762.4|763.4|762.4|763.1|762.1|13
1703709000000|2023-12-27 20:30:00|763.3|762.3|763.4|762.4|763.6|762.6|763.1|762.1|43
1703709300000|2023-12-27 20:35:00|763.6|762.6|763.1|762.1|763.6|762.6|763|762|25
1703709600000|2023-12-27 20:40:00|762.9|761.9|762.4|761.4|763.1|762.1|762.4|761.4|47
1703709900000|2023-12-27 20:45:00|762.5|761.5|762.4|761.4|762.6|761.6|762.1|761.1|17
1703710200000|2023-12-27 20:50:00|762.5|761.5|762.6|761.6|762.9|761.9|762.5|761.5|29
1703710500000|2023-12-27 20:55:00|762.9|761.9|762.4|761.4|762.9|761.9|762.1|761.1|80
1703710800000|2023-12-27 21:00:00|762.3|761.3|763.1|762.1|763.1|762.1|762.3|761.3|20
1703711100000|2023-12-27 21:05:00|763|762|762.9|761.9|763.1|762.1|762.9|761.9|14
1703711400000|2023-12-27 21:10:00|762.6|761.6|762.8|761.8|762.9|761.9|762.6|761.6|12
1703711700000|2023-12-27 21:15:00|762.9|761.9|762.9|761.9|762.9|761.9|762.9|761.9|1
1703712000000|2023-12-27 21:20:00|763.1|762.1|763.1|762.1|763.1|762.1|763|762|2
1703712300000|2023-12-27 21:25:00|763.3|762.3|763|762|763.3|762.3|763|762|19
1703712600000|2023-12-27 21:30:00|762.9|761.9|761.9|760.9|762.9|761.9|761.9|760.9|17
1703712900000|2023-12-27 21:35:00|761.8|760.8|762|761|762|761|761.6|760.6|6
1703713200000|2023-12-27 21:40:00|762.1|761.1|762|761|762.1|761.1|761.9|760.9|6
1703713500000|2023-12-27 21:45:00|762.1|761.1|761.8|760.8|762.1|761.1|761.6|760.6|0
1703713800000|2023-12-27 21:50:00|761.6|760.6|761.8|760.8|761.9|760.9|761.6|760.6|8
1703714100000|2023-12-27 21:55:00|761.9|760.9|761.5|760.5|761.9|760.9|761.4|760.4|23
1703714400000|2023-12-27 22:00:00|761.4|760.4|761.6|760.6|761.6|760.6|761.4|760.4|0
1703715000000|2023-12-27 22:10:00|762.1|761.1|762|761|762.1|761.1|762|761|5
1703715300000|2023-12-27 22:15:00|762.3|761.3|762.4|761.4|762.5|761.5|762|761|21
1703728800000|2023-12-28 02:00:00|764.4|763.4|764.9|763.9|765|764|764.4|763.4|1
1703729100000|2023-12-28 02:05:00|764.6|763.6|764.9|763.9|765|764|764.6|763.6|6
1703729400000|2023-12-28 02:10:00|764.6|763.6|763.5|762.5|764.6|763.6|763.4|762.4|22
1703729700000|2023-12-28 02:15:00|763.4|762.4|763.9|762.9|764|763|763.4|762.4|2
1703730000000|2023-12-28 02:20:00|763.6|762.6|763.6|762.6|763.6|762.6|763.6|762.6|4
1703730300000|2023-12-28 02:25:00|763.5|762.5|763.6|762.6|763.6|762.6|763.5|762.5|1
1703730600000|2023-12-28 02:30:00|763.4|762.4|763.1|762.1|763.4|762.4|763.1|762.1|12
1703730900000|2023-12-28 02:35:00|763|762|762.9|761.9|763.4|762.4|762.9|761.9|23
1703731200000|2023-12-28 02:40:00|763|762|762.8|761.8|763.3|762.3|762.6|761.6|17
1703731500000|2023-12-28 02:45:00|762.9|761.9|762.9|761.9|763|762|762.9|761.9|1
1703731800000|2023-12-28 02:50:00|762.5|761.5|762.5|761.5|762.6|761.6|762.5|761.5|6
1703732100000|2023-12-28 02:55:00|762.8|761.8|763.1|762.1|763.3|762.3|762.8|761.8|13
1703732400000|2023-12-28 03:00:00|762.9|761.9|762.9|761.9|762.9|761.9|762.9|761.9|2
1703732700000|2023-12-28 03:05:00|762.8|761.8|763.1|762.1|763.1|762.1|762.6|761.6|11
1703733000000|2023-12-28 03:10:00|763|762|763.1|762.1|763.3|762.3|763|762|1
1703733300000|2023-12-28 03:15:00|763.4|762.4|762.8|761.8|763.4|762.4|762.6|761.6|11
1703733600000|2023-12-28 03:20:00|762.9|761.9|762.8|761.8|763.3|762.3|762.8|761.8|3
1703733900000|2023-12-28 03:25:00|762.9|761.9|762.3|761.3|762.9|761.9|762.3|761.3|0
1703734200000|2023-12-28 03:30:00|762.4|761.4|762.3|761.3|762.5|761.5|762.1|761.1|1
1703734500000|2023-12-28 03:35:00|762.5|761.5|762.5|761.5|762.6|761.6|762.3|761.3|3
1703734800000|2023-12-28 03:40:00|762.6|761.6|762.5|761.5|762.6|761.6|762.5|761.5|3
1703735100000|2023-12-28 03:45:00|762.6|761.6|763|762|763|762|762.6|761.6|11
1703735400000|2023-12-28 03:50:00|762.9|761.9|763.1|762.1|763.3|762.3|762.9|761.9|6
1703735700000|2023-12-28 03:55:00|763|762|763|762|763|762|763|762|0
1703736000000|2023-12-28 04:00:00|762.9|761.9|763|762|763|762|762.9|761.9|1
1703736300000|2023-12-28 04:05:00|762.9|761.9|763|762|763|762|762.9|761.9|0
1703736600000|2023-12-28 04:10:00|763.3|762.3|763|762|763.4|762.4|763|762|6
1703736900000|2023-12-28 04:15:00|762.9|761.9|763.4|762.4|763.4|762.4|762.9|761.9|2
1703737200000|2023-12-28 04:20:00|763.3|762.3|763.3|762.3|763.3|762.3|763.3|762.3|0
1703737500000|2023-12-28 04:25:00|763.1|762.1|763.3|762.3|763.3|762.3|763|762|7
1703737800000|2023-12-28 04:30:00|763.4|762.4|763|762|763.5|762.5|763|762|2
1703738100000|2023-12-28 04:35:00|762.9|761.9|762.5|761.5|763|762|762.5|761.5|627
1703738400000|2023-12-28 04:40:00|762.6|761.6|762.8|761.8|762.9|761.9|762.5|761.5|7
1703738700000|2023-12-28 04:45:00|762.6|761.6|762.5|761.5|762.6|761.6|762.5|761.5|2
1703739000000|2023-12-28 04:50:00|762.6|761.6|762.5|761.5|762.6|761.6|762.5|761.5|0
1703739300000|2023-12-28 04:55:00|762.3|761.3|762.3|761.3|762.3|761.3|762.3|761.3|0
1703739600000|2023-12-28 05:00:00|762|761|762.1|761.1|762.1|761.1|762|761|2
1703739900000|2023-12-28 05:05:00|762.3|761.3|762.6|761.6|762.8|761.8|762.3|761.3|1
1703740500000|2023-12-28 05:15:00|762.3|761.3|762.4|761.4|762.4|761.4|762.3|761.3|1
1703740800000|2023-12-28 05:20:00|762.6|761.6|762.9|761.9|762.9|761.9|762.5|761.5|0
1703741100000|2023-12-28 05:25:00|762.8|761.8|762.9|761.9|762.9|761.9|762.8|761.8|0
1703741400000|2023-12-28 05:30:00|763|762|762.9|761.9|763.4|762.4|762.5|761.5|27
1703741700000|2023-12-28 05:35:00|763.1|762.1|763.8|762.8|763.9|762.9|763.1|762.1|3
1703742000000|2023-12-28 05:40:00|763.9|762.9|764|763|764.1|763.1|763.6|762.6|0
1703742300000|2023-12-28 05:45:00|763.8|762.8|763.5|762.5|763.9|762.9|763.5|762.5|2
1703742600000|2023-12-28 05:50:00|763.4|762.4|763.5|762.5|763.6|762.6|763.3|762.3|5
1703742900000|2023-12-28 05:55:00|763.4|762.4|763.9|762.9|763.9|762.9|763.3|762.3|2
1703743200000|2023-12-28 06:00:00|763.8|762.8|764.3|763.3|764.5|763.5|763.4|762.4|13
1703743500000|2023-12-28 06:05:00|764.4|763.4|764|763|764.4|763.4|763.6|762.6|0
1703743800000|2023-12-28 06:10:00|763.8|762.8|763.9|762.9|764.1|763.1|763.8|762.8|33
1703744100000|2023-12-28 06:15:00|764|763|763.8|762.8|764|763|763.8|762.8|75
1703744400000|2023-12-28 06:20:00|763.5|762.5|763.6|762.6|763.8|762.8|763.5|762.5|15
1703744700000|2023-12-28 06:25:00|763.5|762.5|762.4|761.4|763.8|762.8|762.4|761.4|34
1703745000000|2023-12-28 06:30:00|762.6|761.6|762.5|761.5|762.9|761.9|762.5|761.5|28
1703745300000|2023-12-28 06:35:00|762.4|761.4|763.8|762.8|763.8|762.8|762.4|761.4|80
1703745600000|2023-12-28 06:40:00|763.6|762.6|764.1|763.1|764.1|763.1|763.6|762.6|25
1703745900000|2023-12-28 06:45:00|764.3|763.3|764.4|763.4|764.4|763.4|764.1|763.1|9
1703746200000|2023-12-28 06:50:00|764.5|763.5|764.3|763.3|764.6|763.6|764.3|763.3|6
1703746500000|2023-12-28 06:55:00|764.4|763.4|764.1|763.1|764.6|763.6|764.1|763.1|11
1703746800000|2023-12-28 07:00:00|764|763|763.1|762.1|764.1|763.1|763.1|762.1|150
1703747100000|2023-12-28 07:05:00|763|762|762.9|761.9|763.3|762.3|762.5|761.5|87
1703747400000|2023-12-28 07:10:00|763|762|763.3|762.3|763.3|762.3|762.8|761.8|6
1703747700000|2023-12-28 07:15:00|763.1|762.1|762.3|761.3|763.3|762.3|762.1|761.1|275
1703748000000|2023-12-28 07:20:00|762.4|761.4|762.4|761.4|762.6|761.6|762.1|761.1|101
1703748300000|2023-12-28 07:25:00|762.6|761.6|763.6|762.6|763.8|762.8|762.6|761.6|99
1703748600000|2023-12-28 07:30:00|763.4|762.4|762.9|761.9|763.4|762.4|762.6|761.6|133
1703748900000|2023-12-28 07:35:00|763.1|762.1|762.6|761.6|763.8|762.8|762.4|761.4|109
1703749200000|2023-12-28 07:40:00|762.9|761.9|762.6|761.6|763.1|762.1|762.5|761.5|83
1703749500000|2023-12-28 07:45:00|762.5|761.5|762.6|761.6|763.1|762.1|762.4|761.4|21
1703749800000|2023-12-28 07:50:00|762.8|761.8|762.4|761.4|762.8|761.8|762.1|761.1|125
1703750100000|2023-12-28 07:55:00|762.3|761.3|762.4|761.4|762.4|761.4|762.1|761.1|95
1703750400000|2023-12-28 08:00:00|762.3|761.3|762.9|761.9|763.1|762.1|762.1|761.1|183
1703750700000|2023-12-28 08:05:00|762.6|761.6|764.4|763.4|764.9|763.9|762.4|761.4|370
1703751000000|2023-12-28 08:10:00|764.1|763.1|763.9|762.9|764.8|763.8|763.9|762.9|399
1703751300000|2023-12-28 08:15:00|764|763|763.6|762.6|764|763|762.9|761.9|225
1703751600000|2023-12-28 08:20:00|763.5|762.5|763.6|762.6|764.4|763.4|763.1|762.1|159
1703751900000|2023-12-28 08:25:00|763.4|762.4|758.9|757.9|763.6|762.6|758.4|757.4|2038
1703752200000|2023-12-28 08:30:00|758.6|757.6|760.6|759.6|762.1|761.1|758.6|757.6|645
1703752500000|2023-12-28 08:35:00|760.8|759.8|761.5|760.5|762.4|761.4|760.6|759.6|794
1703752800000|2023-12-28 08:40:00|761.6|760.6|761.6|760.6|761.6|760.6|760.9|759.9|110
1703753100000|2023-12-28 08:45:00|761.4|760.4|761.4|760.4|761.6|760.6|760.9|759.9|42
1703753400000|2023-12-28 08:50:00|761.5|760.5|761.4|760.4|761.8|760.8|760.9|759.9|64
1703753700000|2023-12-28 08:55:00|761.5|760.5|761.6|760.6|761.9|760.9|761.1|760.1|56
1703754000000|2023-12-28 09:00:00|761.4|760.4|760.6|759.6|762.4|761.4|760.6|759.6|367
1703754300000|2023-12-28 09:05:00|760.9|759.9|758.6|757.6|761.6|760.6|758.1|757.1|389
1703754600000|2023-12-28 09:10:00|758.9|757.9|758.4|757.4|759.3|758.3|757.6|756.6|437
1703754900000|2023-12-28 09:15:00|758.6|757.6|759.5|758.5|759.5|758.5|758.4|757.4|98
1703755200000|2023-12-28 09:20:00|759.4|758.4|759.4|758.4|759.6|758.6|759.1|758.1|162
1703755500000|2023-12-28 09:25:00|759.5|758.5|760.9|759.9|761.1|760.1|759.5|758.5|212
1703755800000|2023-12-28 09:30:00|760.6|759.6|761.1|760.1|761.4|760.4|760.4|759.4|111
1703756100000|2023-12-28 09:35:00|761.4|760.4|761.4|760.4|761.4|760.4|760.9|759.9|111
1703756400000|2023-12-28 09:40:00|761.1|760.1|760.4|759.4|761.1|760.1|760.4|759.4|66
1703756700000|2023-12-28 09:45:00|760.5|759.5|760.4|759.4|761|760|760.4|759.4|55
1703757000000|2023-12-28 09:50:00|760.6|759.6|762.1|761.1|762.1|761.1|760.4|759.4|59
1703757300000|2023-12-28 09:55:00|761.9|760.9|761.4|760.4|761.9|760.9|761.4|760.4|94
1703757600000|2023-12-28 10:00:00|761.1|760.1|758|757|761.4|760.4|758|757|212
1703757900000|2023-12-28 10:05:00|757.9|756.9|759.1|758.1|759.1|758.1|757.9|756.9|84
1703758200000|2023-12-28 10:10:00|759|758|758.5|757.5|759.3|758.3|758.1|757.1|73
1703758500000|2023-12-28 10:15:00|758.4|757.4|757.1|756.1|758.5|757.5|756.4|755.4|352
1703758800000|2023-12-28 10:20:00|757.3|756.3|757.4|756.4|757.9|756.9|756.9|755.9|127
1703759100000|2023-12-28 10:25:00|757.3|756.3|755.6|754.6|757.3|756.3|755.5|754.5|122
1703759400000|2023-12-28 10:30:00|755.9|754.9|755.3|754.3|756.6|755.6|755.1|754.1|306
1703759700000|2023-12-28 10:35:00|755.1|754.1|756.1|755.1|756.1|755.1|754.6|753.6|223
1703760000000|2023-12-28 10:40:00|755.9|754.9|756.3|755.3|756.4|755.4|755.6|754.6|504
1703760300000|2023-12-28 10:45:00|756.4|755.4|756.9|755.9|757|756|756.1|755.1|145
1703760600000|2023-12-28 10:50:00|757|756|758.6|757.6|758.9|757.9|756.6|755.6|258
1703760900000|2023-12-28 10:55:00|758.9|757.9|758.9|757.9|759.6|758.6|758.6|757.6|242
1703761200000|2023-12-28 11:00:00|759|758|759.1|758.1|759.4|758.4|758.8|757.8|433
1703761500000|2023-12-28 11:05:00|758.9|757.9|758.8|757.8|759.1|758.1|758.6|757.6|236
1703761800000|2023-12-28 11:10:00|758.6|757.6|760.4|759.4|760.4|759.4|758.6|757.6|749
1703762100000|2023-12-28 11:15:00|759.9|758.9|760.1|759.1|760.1|759.1|759.6|758.6|151
1703762400000|2023-12-28 11:20:00|759.9|758.9|759.6|758.6|760.4|759.4|759.6|758.6|113
1703762700000|2023-12-28 11:25:00|759.8|758.8|759.9|758.9|760.1|759.1|759.6|758.6|56
1703763000000|2023-12-28 11:30:00|759.6|758.6|760.4|759.4|760.4|759.4|759.6|758.6|63
1703763300000|2023-12-28 11:35:00|760.1|759.1|760.1|759.1|760.4|759.4|760.1|759.1|32
1703763600000|2023-12-28 11:40:00|759.9|758.9|760.1|759.1|760.1|759.1|759.6|758.6|74
1703763900000|2023-12-28 11:45:00|760.4|759.4|760.1|759.1|760.6|759.6|759.6|758.6|75
1703764200000|2023-12-28 11:50:00|759.9|758.9|759.5|758.5|760.1|759.1|759.4|758.4|56
1703764500000|2023-12-28 11:55:00|759.4|758.4|760.1|759.1|760.1|759.1|759.1|758.1|43
1703764800000|2023-12-28 12:00:00|759.9|758.9|758.1|757.1|759.9|758.9|757.9|756.9|140
1703765100000|2023-12-28 12:05:00|758.4|757.4|757.6|756.6|758.4|757.4|757.6|756.6|139
1703765400000|2023-12-28 12:10:00|757.4|756.4|757.6|756.6|757.8|756.8|756.6|755.6|86
1703765700000|2023-12-28 12:15:00|757.5|756.5|758.1|757.1|758.1|757.1|756.9|755.9|83
1703766000000|2023-12-28 12:20:00|758.3|757.3|757.6|756.6|758.4|757.4|757|756|56
1703766300000|2023-12-28 12:25:00|757.8|756.8|756.6|755.6|757.9|756.9|755.9|754.9|91
1703766600000|2023-12-28 12:30:00|756.5|755.5|756.1|755.1|757.1|756.1|756.1|755.1|104
1703766900000|2023-12-28 12:35:00|756|755|756.6|755.6|756.6|755.6|754.8|753.8|232
1703767200000|2023-12-28 12:40:00|756.8|755.8|758.4|757.4|758.9|757.9|756.6|755.6|418
1703767500000|2023-12-28 12:45:00|758.3|757.3|758.4|757.4|758.4|757.4|757.6|756.6|35
1703767800000|2023-12-28 12:50:00|758.5|757.5|758.9|757.9|758.9|757.9|758.1|757.1|82
1703768100000|2023-12-28 12:55:00|758.6|757.6|759.5|758.5|759.6|758.6|758.6|757.6|162
1703768400000|2023-12-28 13:00:00|759.4|758.4|758.6|757.6|759.9|758.9|758.1|757.1|316
1703768700000|2023-12-28 13:05:00|758.5|757.5|757.9|756.9|758.6|757.6|757.3|756.3|254
1703769000000|2023-12-28 13:10:00|757.8|756.8|756.6|755.6|757.9|756.9|755.9|754.9|872
1703769300000|2023-12-28 13:15:00|756.5|755.5|756.5|755.5|757.9|756.9|755.9|754.9|183
1703769600000|2023-12-28 13:20:00|756.4|755.4|758.8|757.8|758.9|757.9|756.1|755.1|137
1703769900000|2023-12-28 13:25:00|758.6|757.6|759.6|758.6|759.6|758.6|758.1|757.1|106
1703770200000|2023-12-28 13:30:00|759.5|758.5|760.4|759.4|760.4|759.4|759.1|758.1|472
1703770500000|2023-12-28 13:35:00|760.1|759.1|759.6|758.6|760.4|759.4|759.4|758.4|326
1703770800000|2023-12-28 13:40:00|759.4|758.4|758.9|757.9|759.6|758.6|757.9|756.9|452
1703771100000|2023-12-28 13:45:00|758.8|757.8|758.6|757.6|759.1|758.1|757.9|756.9|229
1703771400000|2023-12-28 13:50:00|758.8|757.8|761.3|760.3|761.5|760.5|758.4|757.4|335
1703771700000|2023-12-28 13:55:00|761.4|760.4|764.4|763.4|764.8|763.8|761.4|760.4|965
1703772000000|2023-12-28 14:00:00|764.3|763.3|762.6|761.6|764.3|763.3|761.4|760.4|545
1703772300000|2023-12-28 14:05:00|762.4|761.4|758.8|757.8|762.6|761.6|758.4|757.4|571
1703772600000|2023-12-28 14:10:00|758.6|757.6|759.1|758.1|759.9|758.9|758.1|757.1|219
1703772900000|2023-12-28 14:15:00|758.9|757.9|759|758|759.6|758.6|758.6|757.6|149
1703773200000|2023-12-28 14:20:00|758.9|757.9|758.3|757.3|759.5|758.5|757.9|756.9|267
1703773500000|2023-12-28 14:25:00|758.1|757.1|757.4|756.4|759.9|758.9|756.9|755.9|302
1703773800000|2023-12-28 14:30:00|757.1|756.1|758.1|757.1|758.8|757.8|756.6|755.6|348
1703774100000|2023-12-28 14:35:00|758.4|757.4|758.8|757.8|759.4|758.4|757.6|756.6|180
1703774400000|2023-12-28 14:40:00|758.9|757.9|758|757|760|759|757.9|756.9|404
1703774700000|2023-12-28 14:45:00|758.1|757.1|757.6|756.6|758.4|757.4|757.1|756.1|521
1703775000000|2023-12-28 14:50:00|757.8|756.8|760.9|759.9|761.4|760.4|757.4|756.4|583
1703775300000|2023-12-28 14:55:00|761.3|760.3|760.5|759.5|761.4|760.4|760.1|759.1|203
1703775600000|2023-12-28 15:00:00|760.4|759.4|761.5|760.5|762.3|761.3|759.4|758.4|503
1703775900000|2023-12-28 15:05:00|761.6|760.6|762.3|761.3|762.5|761.5|761.1|760.1|307
1703776200000|2023-12-28 15:10:00|762.1|761.1|761.9|760.9|762.5|761.5|760.9|759.9|271
1703776500000|2023-12-28 15:15:00|762.1|761.1|763.4|762.4|763.6|762.6|762.1|761.1|439
1703776800000|2023-12-28 15:20:00|763.3|762.3|763.4|762.4|763.9|762.9|762.6|761.6|434
1703777100000|2023-12-28 15:25:00|763.1|762.1|761.4|760.4|763.4|762.4|760.6|759.6|351
1703777400000|2023-12-28 15:30:00|761.6|760.6|761.4|760.4|762|761|759.9|758.9|257
1703777700000|2023-12-28 15:35:00|761.6|760.6|761.6|760.6|761.9|760.9|760.5|759.5|382
1703778000000|2023-12-28 15:40:00|761.5|760.5|762.4|761.4|762.6|761.6|760.9|759.9|824
1703778300000|2023-12-28 15:45:00|762.5|761.5|761.1|760.1|762.9|761.9|760.9|759.9|652
1703778600000|2023-12-28 15:50:00|761.3|760.3|761.9|760.9|762.1|761.1|760.6|759.6|274
1703778900000|2023-12-28 15:55:00|762|761|759.8|758.8|762|761|759.1|758.1|581
1703779200000|2023-12-28 16:00:00|760|759|762.8|761.8|764.4|763.4|760|758.4|647
1703779500000|2023-12-28 16:05:00|762.9|761.9|762.1|761.1|764.6|763.6|762.1|761.1|490
1703779800000|2023-12-28 16:10:00|762.4|761.4|762.3|761.3|762.9|761.9|761.4|760.4|827
1703780100000|2023-12-28 16:15:00|762.4|761.4|758.6|757.6|762.6|761.6|758.5|757.5|1121
1703780400000|2023-12-28 16:20:00|758.9|757.9|759.4|758.4|759.4|758.4|757.9|756.9|776
1703780700000|2023-12-28 16:25:00|759.1|758.1|762.3|761.3|762.3|761.3|758.9|757.9|1278
1703781000000|2023-12-28 16:30:00|761.9|760.9|759.1|758.1|762.4|761.4|758.9|757.9|861
1703781300000|2023-12-28 16:35:00|758.9|757.9|759.4|758.4|759.9|758.9|758.1|757.1|351
1703781600000|2023-12-28 16:40:00|759.1|758.1|757.4|756.4|759.4|758.4|756.9|755.9|1244
1703781900000|2023-12-28 16:45:00|757.3|756.3|757.3|756.3|758.4|757.4|756.6|755.6|2377
1703782200000|2023-12-28 16:50:00|757.1|756.1|757.6|756.6|758.1|757.1|756.4|755.4|488
1703782500000|2023-12-28 16:55:00|757.5|756.5|757|756|758|757|756.6|755.6|417
1703782800000|2023-12-28 17:00:00|756.9|755.9|758.5|757.5|758.9|757.9|756.6|755.6|154
1703783100000|2023-12-28 17:05:00|758.4|757.4|758.9|757.9|759.4|758.4|757.9|756.9|122
1703783400000|2023-12-28 17:10:00|758.6|757.6|758.9|757.9|759.1|758.1|758.4|757.4|78
1703783700000|2023-12-28 17:15:00|758.6|757.6|759.9|758.9|760.1|759.1|758.4|757.4|176
1703784000000|2023-12-28 17:20:00|759.6|758.6|758.1|757.1|760.1|759.1|758.1|757.1|108
1703784300000|2023-12-28 17:25:00|758|757|755.9|754.9|758.1|757.1|755.8|754.8|206
1703784600000|2023-12-28 17:30:00|755.6|754.6|756.4|755.4|756.9|755.9|755.4|754.4|1032
1703784900000|2023-12-28 17:35:00|756.1|755.1|756.1|755.1|756.3|755.3|754.9|753.9|462
1703785200000|2023-12-28 17:40:00|756.4|755.4|754.6|753.6|756.8|755.8|754.1|753.1|825
1703785500000|2023-12-28 17:45:00|754.4|753.4|753.5|752.5|755|754|753.4|752.4|175
1703785800000|2023-12-28 17:50:00|753.4|752.4|753.9|752.9|755.1|754.1|753.1|752.1|302
1703786100000|2023-12-28 17:55:00|753.8|752.8|753.9|752.9|754.6|753.6|753.6|752.6|213
1703786400000|2023-12-28 18:00:00|753.6|752.6|751.9|750.9|753.9|752.9|751.1|750.1|930
1703786700000|2023-12-28 18:05:00|751.6|750.6|751.3|750.3|752.1|751.1|750.8|749.8|422
1703787000000|2023-12-28 18:10:00|751.4|750.4|749.5|748.5|751.6|750.6|749.4|748.4|245
1703787300000|2023-12-28 18:15:00|749.4|748.4|748.8|747.8|749.9|748.9|748.4|747.4|211
1703787600000|2023-12-28 18:20:00|748.6|747.6|750.1|749.1|750.6|749.6|748.6|747.6|128
1703787900000|2023-12-28 18:25:00|750.4|749.4|750.4|749.4|750.6|749.6|749.4|748.4|767
1703788200000|2023-12-28 18:30:00|750.5|749.5|750.4|749.4|750.6|749.6|749.4|748.4|363
1703788500000|2023-12-28 18:35:00|750.3|749.3|750.1|749.1|751.4|750.4|749.9|748.9|235
1703788800000|2023-12-28 18:40:00|750|749|749.1|748.1|750.1|749.1|749|748|160
1703789100000|2023-12-28 18:45:00|748.9|747.9|745.4|744.4|749.1|748.1|744.9|743.9|591
1703789400000|2023-12-28 18:50:00|745.3|744.3|746.4|745.4|746.4|745.4|745.1|744.1|930
1703789700000|2023-12-28 18:55:00|746.1|745.1|747.4|746.4|747.6|746.6|745.1|744.1|649
1703790000000|2023-12-28 19:00:00|747.5|746.5|745.5|744.5|748.6|747.6|745.5|744.5|935
1703790300000|2023-12-28 19:05:00|745.4|744.4|744.6|743.6|745.6|744.6|743.9|742.9|533
1703790600000|2023-12-28 19:10:00|744.9|743.9|746.1|745.1|746.5|745.5|744.6|743.6|252
1703790900000|2023-12-28 19:15:00|746|745|747.8|746.8|748.4|747.4|745.9|744.9|438
1703791200000|2023-12-28 19:20:00|747.9|746.9|746.6|745.6|748.4|747.4|746.1|745.1|666
1703791500000|2023-12-28 19:25:00|746.8|745.8|744.6|743.6|747.1|746.1|744.4|743.4|807
1703791800000|2023-12-28 19:30:00|744.8|743.8|744.9|743.9|745.1|744.1|744.1|743.1|211
1703792100000|2023-12-28 19:35:00|744.8|743.8|744.4|743.4|744.9|743.9|744|743|256
1703792400000|2023-12-28 19:40:00|744.3|743.3|744.9|743.9|744.9|743.9|743.6|742.6|96
1703792700000|2023-12-28 19:45:00|744.8|743.8|745.1|744.1|745.5|744.5|744.8|743.8|104
1703793000000|2023-12-28 19:50:00|745.4|744.4|746|745|746.1|745.1|745.1|744.1|23
1703793300000|2023-12-28 19:55:00|745.9|744.9|746.1|745.1|746.3|745.3|745.9|744.9|12
1703793600000|2023-12-28 20:00:00|746.3|745.3|746.4|745.4|746.4|745.4|746.1|745.1|4
1703793900000|2023-12-28 20:05:00|746.3|745.3|746.1|745.1|746.5|745.5|746.1|745.1|6
1703794200000|2023-12-28 20:10:00|746.3|745.3|746.1|745.1|746.3|745.3|746|745|17
1703794500000|2023-12-28 20:15:00|746|745|746.1|745.1|746.3|745.3|746|745|5
1703794800000|2023-12-28 20:20:00|746|745|745.6|744.6|746.1|745.1|745.5|744.5|6
1703795100000|2023-12-28 20:25:00|745.8|744.8|745.4|744.4|745.8|744.8|745.4|744.4|38
1703795400000|2023-12-28 20:30:00|745.5|744.5|745.4|744.4|745.5|744.5|745.3|744.3|51
1703795700000|2023-12-28 20:35:00|745.3|744.3|745.9|744.9|745.9|744.9|745.1|744.1|9
1703796000000|2023-12-28 20:40:00|745.6|744.6|745.6|744.6|745.6|744.6|745.6|744.6|2
1703796300000|2023-12-28 20:45:00|745.9|744.9|745.4|744.4|745.9|744.9|745.4|744.4|14
1703796600000|2023-12-28 20:50:00|745.5|744.5|744.9|743.9|745.5|744.5|744.9|743.9|21
1703796900000|2023-12-28 20:55:00|744.8|743.8|745.1|744.1|745.3|744.3|744.6|743.6|51
1703797200000|2023-12-28 21:00:00|745|744|745.1|744.1|745.3|744.3|744.6|743.6|40
1703797500000|2023-12-28 21:05:00|745|744|745|744|745.1|744.1|745|744|7
1703797800000|2023-12-28 21:10:00|745.1|744.1|745.6|744.6|745.8|744.8|745|744|19
1703798100000|2023-12-28 21:15:00|745.8|744.8|745.9|744.9|746|745|745.5|744.5|9
1703798400000|2023-12-28 21:20:00|746|745|746|745|746.1|745.1|745.9|744.9|1
1703798700000|2023-12-28 21:25:00|745.9|744.9|746|745|746|745|745.8|744.8|0
1703799000000|2023-12-28 21:30:00|745.9|744.9|745.9|744.9|746|745|745.8|744.8|2
1703799300000|2023-12-28 21:35:00|746|745|745.6|744.6|746.1|745.1|745.6|744.6|5
1703799600000|2023-12-28 21:40:00|745.9|744.9|745.8|744.8|745.9|744.9|745.6|744.6|7
1703799900000|2023-12-28 21:45:00|745.6|744.6|745.9|744.9|746.1|745.1|745.5|744.5|8
1703800200000|2023-12-28 21:50:00|746|745|745.9|744.9|746|745|745.8|744.8|9
1703800500000|2023-12-28 21:55:00|746|745|745.9|744.9|746|745|745.4|744.4|28
1703800800000|2023-12-28 22:00:00|745.8|744.8|746.1|745.1|746.4|745.4|745.8|744.8|2
1703801100000|2023-12-28 22:05:00|746.3|745.3|746.4|745.4|746.5|745.5|746.1|745.1|0
1703801700000|2023-12-28 22:15:00|746.8|745.8|746.6|745.6|746.8|745.8|746.6|745.6|0
1703802000000|2023-12-28 22:20:00|747|746|747.1|746.1|747.4|746.4|746.9|745.9|0
1703802600000|2023-12-28 22:30:00|746.9|745.9|747.1|746.1|747.3|746.3|746.9|745.9|0
1703803200000|2023-12-28 22:40:00|747.9|744.9|747.9|744.9|747.9|744.9|747.9|744.9|8
1703803500000|2023-12-28 22:45:00|747.1|746.1|747.8|744.8|747.8|746.1|747|744.8|14
1703815200000|2023-12-29 02:00:00|745.5|744.5|745.9|744.9|746.1|745.1|745.5|744.5|18
1703815500000|2023-12-29 02:05:00|745.8|744.8|745.3|744.3|745.9|744.9|745.3|744.3|2
1703815800000|2023-12-29 02:10:00|745.1|744.1|745.1|744.1|745.1|744.1|745|744|15
1703816100000|2023-12-29 02:15:00|745.3|744.3|745.3|744.3|745.4|744.4|745.1|744.1|18
1703816400000|2023-12-29 02:20:00|745.1|744.1|745.1|744.1|745.3|744.3|745|744|5
1703816700000|2023-12-29 02:25:00|745.3|744.3|745.1|744.1|745.4|744.4|745.1|744.1|4
1703817000000|2023-12-29 02:30:00|745|744|745.3|744.3|745.4|744.4|745|744|6
1703817300000|2023-12-29 02:35:00|745|744|745|744|745.5|744.5|744.9|743.9|27
1703817600000|2023-12-29 02:40:00|744.9|743.9|744.8|743.8|744.9|743.9|744.6|743.6|16
1703817900000|2023-12-29 02:45:00|744.9|743.9|745|744|745.1|744.1|744.8|743.8|1
1703818200000|2023-12-29 02:50:00|745.1|744.1|745.4|744.4|745.4|744.4|744.9|743.9|11
1703818500000|2023-12-29 02:55:00|745.3|744.3|745.4|744.4|745.8|744.8|745.3|744.3|6
1703818800000|2023-12-29 03:00:00|745.6|744.6|746.1|745.1|746.1|745.1|745.4|744.4|31
1703819100000|2023-12-29 03:05:00|746.3|745.3|745.6|744.6|746.3|745.3|745.4|744.4|10
1703819400000|2023-12-29 03:10:00|745.9|744.9|745.8|744.8|746.1|745.1|745.6|744.6|14
1703819700000|2023-12-29 03:15:00|745.6|744.6|745.8|744.8|745.8|744.8|745.6|744.6|5
1703820000000|2023-12-29 03:20:00|745.5|744.5|745.3|744.3|745.6|744.6|745.3|744.3|4
1703820300000|2023-12-29 03:25:00|745.4|744.4|744.9|743.9|745.4|744.4|744.9|743.9|17
1703820600000|2023-12-29 03:30:00|745|744|744.3|743.3|745.1|744.1|744.3|743.3|118
1703820900000|2023-12-29 03:35:00|744|743|744|743|744.5|743.5|744|743|105
1703821200000|2023-12-29 03:40:00|744.1|743.1|743.6|742.6|744.1|743.1|743.4|742.4|46
1703821500000|2023-12-29 03:45:00|743.5|742.5|743|742|743.9|742.9|742.9|741.9|23
1703821800000|2023-12-29 03:50:00|743.1|742.1|742.9|741.9|743.1|742.1|742.6|741.6|24
1703822100000|2023-12-29 03:55:00|742.8|741.8|742.6|741.6|742.9|741.9|742.4|741.4|61
1703822400000|2023-12-29 04:00:00|742.5|741.5|742.1|741.1|742.5|741.5|741.9|740.9|88
1703822700000|2023-12-29 04:05:00|742.4|741.4|742.1|741.1|742.5|741.5|741.9|740.9|21
1703823000000|2023-12-29 04:10:00|741.9|740.9|742.4|741.4|742.5|741.5|741.9|740.9|85
1703823300000|2023-12-29 04:15:00|742.1|741.1|742.1|741.1|742.1|741.1|741.9|740.9|241
1703823600000|2023-12-29 04:20:00|741.9|740.9|740.4|739.4|741.9|740.9|740|739|206
1703823900000|2023-12-29 04:25:00|740.5|739.5|744.8|743.8|744.8|743.8|740.5|739.5|822
1703824200000|2023-12-29 04:30:00|744.5|743.5|743.9|742.9|744.5|743.5|743.4|742.4|189
1703824500000|2023-12-29 04:35:00|744|743|744.6|743.6|744.6|743.6|743.5|742.5|79
1703824800000|2023-12-29 04:40:00|744.5|743.5|743.9|742.9|744.6|743.6|743.9|742.9|8
1703825100000|2023-12-29 04:45:00|743.8|742.8|744|743|744.3|743.3|743.6|742.6|7
1703825400000|2023-12-29 04:50:00|744.1|743.1|744|743|744.1|743.1|744|743|1
1703825700000|2023-12-29 04:55:00|744.1|743.1|744.1|743.1|744.1|743.1|744|743|5
1703826000000|2023-12-29 05:00:00|744|743|743.9|742.9|744|743|743.8|742.8|2
1703826300000|2023-12-29 05:05:00|744.1|743.1|744.4|743.4|744.5|743.5|744.1|743.1|169
1703826600000|2023-12-29 05:10:00|744.3|743.3|744.1|743.1|744.5|743.5|744.1|743.1|4
1703826900000|2023-12-29 05:15:00|744.3|743.3|744.5|743.5|744.5|743.5|744|743|6
1703827200000|2023-12-29 05:20:00|744.6|743.6|744.5|743.5|744.6|743.6|744.4|743.4|6
1703827500000|2023-12-29 05:25:00|744.6|743.6|744.6|743.6|745|744|744.5|743.5|68
1703827800000|2023-12-29 05:30:00|744.5|743.5|743.6|742.6|744.6|743.6|743.4|742.4|41
1703828100000|2023-12-29 05:35:00|743.5|742.5|744.1|743.1|744.1|743.1|743.5|742.5|7
1703828400000|2023-12-29 05:40:00|744|743|743.9|742.9|744|743|743.9|742.9|1
1703828700000|2023-12-29 05:45:00|744.1|743.1|744|743|744.4|743.4|744|743|9
1703829000000|2023-12-29 05:50:00|743.8|742.8|743.8|742.8|743.9|742.9|743.5|742.5|19
1703829300000|2023-12-29 05:55:00|743.6|742.6|744|743|744|743|743.5|742.5|11
1703829600000|2023-12-29 06:00:00|743.9|742.9|744.3|743.3|744.4|743.4|743.8|742.8|4
1703829900000|2023-12-29 06:05:00|744|743|743.5|742.5|744.1|743.1|743.1|742.1|22
1703830200000|2023-12-29 06:10:00|743.6|742.6|744|743|744.1|743.1|743.4|742.4|14
1703830500000|2023-12-29 06:15:00|743.9|742.9|743.8|742.8|743.9|742.9|743.6|742.6|4
1703830800000|2023-12-29 06:20:00|743.9|742.9|743.9|742.9|743.9|742.9|743.9|742.9|38
1703831100000|2023-12-29 06:25:00|744.1|743.1|743.6|742.6|744.1|743.1|743.6|742.6|28
1703831400000|2023-12-29 06:30:00|743.8|742.8|743.6|742.6|743.9|742.9|743.5|742.5|22
1703831700000|2023-12-29 06:35:00|743.5|742.5|743.3|742.3|743.6|742.6|743.1|742.1|20
1703832000000|2023-12-29 06:40:00|743.1|742.1|743.1|742.1|743.4|742.4|743|742|93
1703832300000|2023-12-29 06:45:00|743.3|742.3|742.6|741.6|743.3|742.3|742.5|741.5|56
1703832600000|2023-12-29 06:50:00|742.5|741.5|742.4|741.4|742.6|741.6|742.3|741.3|38
1703832900000|2023-12-29 06:55:00|742.1|741.1|742.4|741.4|742.6|741.6|742.1|741.1|39
1703833200000|2023-12-29 07:00:00|742.1|741.1|742.6|741.6|742.6|741.6|742.1|741.1|36
1703833500000|2023-12-29 07:05:00|743.1|742.1|742.8|741.8|743.1|742.1|742.8|741.8|21
1703833800000|2023-12-29 07:10:00|742.9|741.9|742.9|741.9|743.6|742.6|742.6|741.6|67
1703834100000|2023-12-29 07:15:00|742.6|741.6|742.9|741.9|743|742|742.6|741.6|20
1703834400000|2023-12-29 07:20:00|743.1|742.1|743.4|742.4|743.6|742.6|743.1|742.1|30
1703834700000|2023-12-29 07:25:00|743.5|742.5|743.4|742.4|743.6|742.6|743.1|742.1|78
1703835000000|2023-12-29 07:30:00|743.1|742.1|742.6|741.6|743.1|742.1|742.4|741.4|50
1703835300000|2023-12-29 07:35:00|742.8|741.8|743.6|742.6|743.6|742.6|742.6|741.6|124
1703835600000|2023-12-29 07:40:00|743.5|742.5|743.6|742.6|743.8|742.8|743.4|742.4|18
1703835900000|2023-12-29 07:45:00|744.1|743.1|742.6|741.6|744.1|743.1|742.6|741.6|159
1703836200000|2023-12-29 07:50:00|742.9|741.9|743.1|742.1|743.5|742.5|742.9|741.9|137
1703836500000|2023-12-29 07:55:00|743.3|742.3|743|742|743.4|742.4|742.6|741.6|125
1703836800000|2023-12-29 08:00:00|743.1|742.1|743.4|742.4|743.6|742.6|742.6|741.6|119
1703837100000|2023-12-29 08:05:00|743.1|742.1|745.4|744.4|745.4|744.4|742.6|741.6|241
1703837400000|2023-12-29 08:10:00|745.3|744.3|746.1|745.1|746.4|745.4|744.1|743.1|233
1703837700000|2023-12-29 08:15:00|746|745|745.6|744.6|746.4|745.4|745.3|744.3|498
1703838000000|2023-12-29 08:20:00|745.4|744.4|745.6|744.6|746.1|745.1|745.1|744.1|276
1703838300000|2023-12-29 08:25:00|745.9|744.9|745.6|744.6|746.1|745.1|745.1|744.1|394
1703838600000|2023-12-29 08:30:00|745.8|744.8|746.8|745.8|746.8|745.8|744.9|743.9|199
1703838900000|2023-12-29 08:35:00|746.6|745.6|746.6|745.6|747.4|746.4|746.4|745.4|154
1703839200000|2023-12-29 08:40:00|746.9|745.9|746.4|745.4|746.9|745.9|745.9|744.9|551
1703839500000|2023-12-29 08:45:00|746.8|745.8|747.1|746.1|747.4|746.4|746.6|745.6|496
1703839800000|2023-12-29 08:50:00|747.4|746.4|746.9|745.9|748.3|747.3|746.9|745.9|565
1703840100000|2023-12-29 08:55:00|747.1|746.1|747.1|746.1|747.4|746.4|746.3|745.3|104
1703840400000|2023-12-29 09:00:00|747|746|748|747|748.1|747.1|745.9|744.9|396
1703840700000|2023-12-29 09:05:00|748.1|747.1|748|747|749.4|748.4|747.9|746.9|200
1703841000000|2023-12-29 09:10:00|747.9|746.9|748.9|747.9|749.1|748.1|747.9|746.9|170
1703841300000|2023-12-29 09:15:00|748.6|747.6|748.3|747.3|748.9|747.9|747.9|746.9|177
1703841600000|2023-12-29 09:20:00|748.4|747.4|747.9|746.9|749.1|748.1|747.6|746.6|200
1703841900000|2023-12-29 09:25:00|747.6|746.6|747.1|746.1|748.1|747.1|747.1|746.1|114
1703842200000|2023-12-29 09:30:00|747|746|746.8|745.8|747.8|746.8|746.6|745.6|332
1703842500000|2023-12-29 09:35:00|746.6|745.6|748.1|747.1|748.1|747.1|746.6|745.6|269
1703842800000|2023-12-29 09:40:00|748.4|747.4|748.4|747.4|748.9|747.9|747.4|746.4|524
1703843100000|2023-12-29 09:45:00|748.5|747.5|747.6|746.6|748.5|747.5|747.3|746.3|134
1703843400000|2023-12-29 09:50:00|747.8|746.8|747.6|746.6|748.1|747.1|747.1|746.1|332
1703843700000|2023-12-29 09:55:00|747.8|746.8|746.9|745.9|747.8|746.8|746.8|745.8|363
1703844000000|2023-12-29 10:00:00|746.6|745.6|744.9|743.9|747.1|746.1|744.5|743.5|409
1703844300000|2023-12-29 10:05:00|744.6|743.6|744.9|743.9|745.1|744.1|744.4|743.4|314
1703844600000|2023-12-29 10:10:00|744.6|743.6|744.4|743.4|745.1|744.1|744.1|743.1|335
1703844900000|2023-12-29 10:15:00|744.3|743.3|744.1|743.1|744.6|743.6|743.6|742.6|157
1703845200000|2023-12-29 10:20:00|744.3|743.3|744.4|743.4|744.6|743.6|743.6|742.6|164
1703845500000|2023-12-29 10:25:00|744.3|743.3|743.4|742.4|744.4|743.4|742.6|741.6|290
1703845800000|2023-12-29 10:30:00|743.6|742.6|742.6|741.6|744.1|743.1|742.6|741.6|325
1703846100000|2023-12-29 10:35:00|742.8|741.8|742.6|741.6|742.9|741.9|742.1|741.1|148
1703846400000|2023-12-29 10:40:00|742.9|741.9|744.1|743.1|744.1|743.1|742.9|741.9|415
1703846700000|2023-12-29 10:45:00|743.9|742.9|743.1|742.1|744.1|743.1|742.9|741.9|265
1703847000000|2023-12-29 10:50:00|743|742|745.4|744.4|745.4|744.4|743|742|213
1703847300000|2023-12-29 10:55:00|745.6|744.6|745.9|744.9|745.9|744.9|744.8|743.8|85
1703847600000|2023-12-29 11:00:00|746.1|745.1|745.3|744.3|746.4|745.4|745.3|744.3|222
1703847900000|2023-12-29 11:05:00|745.4|744.4|745.9|744.9|745.9|744.9|745.1|744.1|80
1703848200000|2023-12-29 11:10:00|745.6|744.6|745.4|744.4|745.9|744.9|745.4|744.4|90
1703848500000|2023-12-29 11:15:00|745.6|744.6|744.9|743.9|745.6|744.6|744.9|743.9|209
1703848800000|2023-12-29 11:20:00|744.6|743.6|744.9|743.9|745.1|744.1|744.4|743.4|163
1703849100000|2023-12-29 11:25:00|744.6|743.6|744.4|743.4|744.6|743.6|743.9|742.9|232
1703849400000|2023-12-29 11:30:00|744.1|743.1|744.4|743.4|745|744|744.1|743.1|95
1703849700000|2023-12-29 11:35:00|744.6|743.6|744.6|743.6|744.6|743.6|744.1|743.1|160
1703850000000|2023-12-29 11:40:00|744.4|743.4|744.4|743.4|745.1|744.1|744.4|743.4|222
1703850300000|2023-12-29 11:45:00|744.1|743.1|744.4|743.4|744.9|743.9|743.6|742.6|283
1703850600000|2023-12-29 11:50:00|744.5|743.5|745.4|744.4|745.9|744.9|744.4|743.4|186
1703850900000|2023-12-29 11:55:00|745.3|744.3|744.6|743.6|745.4|744.4|744.4|743.4|150
1703851200000|2023-12-29 12:00:00|744.5|743.5|743.3|742.3|744.5|743.5|742.9|741.9|924
1703851500000|2023-12-29 12:05:00|743.4|742.4|743.3|742.3|743.5|742.5|742.6|741.6|1012
1703851800000|2023-12-29 12:10:00|743.1|742.1|742.8|741.8|743.3|742.3|742.4|741.4|700
1703852100000|2023-12-29 12:15:00|742.9|741.9|742.3|741.3|743.1|742.1|742.1|741.1|516
1703852400000|2023-12-29 12:20:00|742.1|741.1|744.1|743.1|744.4|743.4|741.9|740.9|664
1703852700000|2023-12-29 12:25:00|744|743|742.4|741.4|744|743|741.9|740.9|1086
1703853000000|2023-12-29 12:30:00|742.5|741.5|743.9|742.9|744.6|743.6|742.3|741.3|425
1703853300000|2023-12-29 12:35:00|744.1|743.1|744.1|743.1|744.6|743.6|743.6|742.6|310
1703853600000|2023-12-29 12:40:00|744|743|744.1|743.1|744.1|743.1|743.6|742.6|174
1703853900000|2023-12-29 12:45:00|744|743|744.9|743.9|745.6|744.6|743.9|742.9|188
1703854200000|2023-12-29 12:50:00|745.1|744.1|746.4|745.4|746.8|745.8|744.9|743.9|240
1703854500000|2023-12-29 12:55:00|746.6|745.6|746.4|745.4|746.8|745.8|745.9|744.9|132
1703854800000|2023-12-29 13:00:00|746.1|745.1|746.3|745.3|747.5|746.5|746.1|745.1|204
1703855100000|2023-12-29 13:05:00|746.1|745.1|746.6|745.6|747.1|746.1|746.1|745.1|363
1703855400000|2023-12-29 13:10:00|746.4|745.4|745.9|744.9|746.4|745.4|745.6|744.6|145
1703855700000|2023-12-29 13:15:00|746.1|745.1|744.1|743.1|746.1|745.1|744|743|211
1703856000000|2023-12-29 13:20:00|744|743|743.1|742.1|744|743|742.6|741.6|212
1703856300000|2023-12-29 13:25:00|743.4|742.4|741.9|740.9|743.5|742.5|741.9|740.9|135
1703856600000|2023-12-29 13:30:00|741.8|740.8|743.5|742.5|743.6|742.6|741.6|740.6|276
1703856900000|2023-12-29 13:35:00|743.4|742.4|743.4|742.4|743.9|742.9|743.1|742.1|163
1703857200000|2023-12-29 13:40:00|743.6|742.6|744.4|743.4|744.6|743.6|743.4|742.4|232
1703857500000|2023-12-29 13:45:00|744.6|743.6|744.1|743.1|744.6|743.6|743.6|742.6|418
1703857800000|2023-12-29 13:50:00|744|743|743.4|742.4|744.3|743.3|742.9|741.9|283
1703858100000|2023-12-29 13:55:00|743.3|742.3|743.9|742.9|744.1|743.1|742.9|741.9|422
1703858400000|2023-12-29 14:00:00|744.4|743.4|740.5|739.5|744.4|743.4|740.5|739.5|367
1703858700000|2023-12-29 14:05:00|740.4|739.4|741.4|740.4|741.9|740.9|739.9|738.9|378
1703859000000|2023-12-29 14:10:00|741.3|740.3|741.9|740.9|741.9|740.9|740.6|739.6|142
1703859300000|2023-12-29 14:15:00|742|741|747.6|746.6|747.6|746.6|741.9|740.9|869
1703859600000|2023-12-29 14:20:00|748.4|747.4|749.4|748.4|750.1|749.1|746.9|745.9|527
1703859900000|2023-12-29 14:25:00|749.3|748.3|748.9|747.9|750.9|749.9|748.9|747.9|746
1703860200000|2023-12-29 14:30:00|749|748|749.8|748.8|750.1|749.1|747.4|746.4|447
1703860500000|2023-12-29 14:35:00|749.6|748.6|750.5|749.5|751.1|750.1|748.6|747.6|722
1703860800000|2023-12-29 14:40:00|750.1|749.1|746.1|745.1|750.4|749.4|746.1|745.1|405
1703861100000|2023-12-29 14:45:00|745.9|744.9|747.4|746.4|747.9|746.9|745.4|744.4|243
1703861400000|2023-12-29 14:50:00|747.3|746.3|747.6|746.6|748.1|747.1|747.1|746.1|298
1703861700000|2023-12-29 14:55:00|747.8|746.8|747.9|746.9|748.9|747.9|747.1|746.1|210
1703862000000|2023-12-29 15:00:00|748|747|748.9|747.9|749.4|748.4|747.1|746.1|307
1703862300000|2023-12-29 15:05:00|749.1|748.1|746.6|745.6|749.4|748.4|746.1|745.1|223
1703862600000|2023-12-29 15:10:00|746.8|745.8|745.5|744.5|747|746|745.3|744.3|237
1703862900000|2023-12-29 15:15:00|745.4|744.4|747.4|746.4|747.4|746.4|744.1|743.1|192
1703863200000|2023-12-29 15:20:00|747.3|746.3|747.9|746.9|748.8|747.8|746.9|745.9|186
1703863500000|2023-12-29 15:25:00|748.1|747.1|747.6|746.6|748.1|747.1|747.4|746.4|133
1703863800000|2023-12-29 15:30:00|747.4|746.4|747.6|746.6|748.1|747.1|746.9|745.9|143
1703864100000|2023-12-29 15:35:00|747.4|746.4|749.8|748.8|750.4|749.4|747.1|746.1|274
1703864400000|2023-12-29 15:40:00|749.6|748.6|748.1|747.1|749.6|748.6|748.1|747.1|145
1703864700000|2023-12-29 15:45:00|748.4|747.4|746.6|745.6|748.8|747.8|746.4|745.4|223
1703865000000|2023-12-29 15:50:00|746.4|745.4|744.9|743.9|746.9|745.9|743.1|742.1|501
1703865300000|2023-12-29 15:55:00|745|744|746.6|745.6|746.9|745.9|745|744|251
1703865600000|2023-12-29 16:00:00|746.4|745.4|748.6|747.6|748.6|747.6|746.1|745.1|326
1703865900000|2023-12-29 16:05:00|748.5|747.5|751.1|750.1|753.4|752.4|748.5|747.5|1471
1703866200000|2023-12-29 16:10:00|750.9|749.9|749|748|751.1|750.1|748.6|747.6|217
1703866500000|2023-12-29 16:15:00|748.9|747.9|750.1|749.1|750.9|749.9|748.6|747.6|243
1703866800000|2023-12-29 16:20:00|750.3|749.3|749.3|748.3|750.6|749.6|749.1|748.1|272
1703867100000|2023-12-29 16:25:00|749.1|748.1|749.6|748.6|750.4|749.4|749.1|748.1|458
1703867400000|2023-12-29 16:30:00|749.4|748.4|749.8|748.8|750.1|749.1|749.1|748.1|196
1703867700000|2023-12-29 16:35:00|749.6|748.6|747.9|746.9|749.6|748.6|747.1|746.1|129
1703868000000|2023-12-29 16:40:00|748|747|745.9|744.9|748.4|747.4|745.9|744.9|188
1703868300000|2023-12-29 16:45:00|745.6|744.6|745.4|744.4|745.9|744.9|744.9|743.9|142
1703868600000|2023-12-29 16:50:00|745.1|744.1|744|743|745.3|744.3|743.9|742.9|69
1703868900000|2023-12-29 16:55:00|743.9|742.9|743.4|742.4|743.9|742.9|743|742|98
1703869200000|2023-12-29 17:00:00|743.3|742.3|743.4|742.4|743.9|742.9|743.1|742.1|74
1703869500000|2023-12-29 17:05:00|743.1|742.1|744.9|743.9|744.9|743.9|742.9|741.9|127
1703869800000|2023-12-29 17:10:00|744.8|743.8|744.6|743.6|745.9|744.9|744.6|743.6|126
1703870100000|2023-12-29 17:15:00|744.8|743.8|746.9|745.9|747.1|746.1|744.5|743.5|48
1703870400000|2023-12-29 17:20:00|746.8|745.8|747.1|746.1|747.4|746.4|746.6|745.6|296
1703870700000|2023-12-29 17:25:00|747|746|747.9|746.9|748.4|747.4|746.6|745.6|109
1703871000000|2023-12-29 17:30:00|747.8|746.8|745.6|744.6|748.4|747.4|745.6|744.6|101
1703871300000|2023-12-29 17:35:00|745.5|744.5|745.4|744.4|745.6|744.6|744.9|743.9|83
1703871600000|2023-12-29 17:40:00|745.5|744.5|746.6|745.6|747|746|745.4|744.4|34
1703871900000|2023-12-29 17:45:00|746.8|745.8|747.3|746.3|747.9|746.9|746.8|745.8|190
1703872200000|2023-12-29 17:50:00|747.1|746.1|745.4|744.4|747.1|746.1|745.1|744.1|173
1703872500000|2023-12-29 17:55:00|745.6|744.6|744.6|743.6|745.6|744.6|744.3|743.3|460
1703872800000|2023-12-29 18:00:00|744.4|743.4|744.9|743.9|745.3|744.3|743.9|742.9|222
1703873100000|2023-12-29 18:05:00|745|744|744.9|743.9|745.6|744.6|744.6|743.6|73
1703873400000|2023-12-29 18:10:00|744.6|743.6|745.3|744.3|745.4|744.4|744.1|743.1|117
1703873700000|2023-12-29 18:15:00|745.4|744.4|744.4|743.4|745.6|744.6|744.3|743.3|119
1703874000000|2023-12-29 18:20:00|744.3|743.3|745.8|744.8|745.9|744.9|743.6|742.6|155
1703874300000|2023-12-29 18:25:00|745.6|744.6|744.9|743.9|745.8|744.8|744.4|743.4|34
1703874600000|2023-12-29 18:30:00|745|744|746.6|745.6|748.1|747.1|745|744|389
1703874900000|2023-12-29 18:35:00|746.9|745.9|746.9|745.9|747.1|746.1|745.9|744.9|53
1703875200000|2023-12-29 18:40:00|746.6|745.6|747.1|746.1|747.1|746.1|746.4|745.4|40
1703875500000|2023-12-29 18:45:00|747|746|745.6|744.6|747.1|746.1|745.4|744.4|89
1703875800000|2023-12-29 18:50:00|745.8|744.8|745.5|744.5|746|745|745|744|64
1703876100000|2023-12-29 18:55:00|745.6|744.6|745.9|744.9|746.9|745.9|745.6|744.6|77
1703876400000|2023-12-29 19:00:00|746|745|746|745|746.4|745.4|745.1|744.1|151
1703876700000|2023-12-29 19:05:00|745.6|744.6|743.4|742.4|746|745|743.4|742.4|168
1703877000000|2023-12-29 19:10:00|743.3|742.3|744.5|743.5|745.4|744.4|742.9|741.9|277
1703877300000|2023-12-29 19:15:00|744.4|743.4|742.8|741.8|744.6|743.6|742.4|741.4|401
1703877600000|2023-12-29 19:20:00|742.6|741.6|740.9|739.9|742.6|741.6|740.9|739.9|253
1703877900000|2023-12-29 19:25:00|740.6|739.6|741.3|740.3|741.4|740.4|739.1|738.1|785
1703878200000|2023-12-29 19:30:00|741.4|740.4|740.4|739.4|741.4|740.4|739.8|738.8|88
1703878500000|2023-12-29 19:35:00|740.5|739.5|740.5|739.5|740.6|739.6|740.3|739.3|87
1703878800000|2023-12-29 19:40:00|740.6|739.6|741.6|740.6|741.6|740.6|740.5|739.5|333
1703879100000|2023-12-29 19:45:00|741.8|740.8|741.1|740.1|741.8|740.8|741.1|740.1|95
1703879400000|2023-12-29 19:50:00|741|740|741.5|740.5|741.9|740.9|741|740|59
1703879700000|2023-12-29 19:55:00|741.6|740.6|742.3|741.3|742.3|741.3|741.5|740.5|39
1704160800000|2024-01-02 02:00:00|749.4|748.4|750|749|750.3|749.3|749.4|748.4|13
1704161100000|2024-01-02 02:05:00|750.4|749.4|749.9|748.9|750.5|749.5|749.3|748.3|10
1704161400000|2024-01-02 02:10:00|749.8|748.8|750.3|749.3|750.4|749.4|749.8|748.8|10
1704161700000|2024-01-02 02:15:00|750.1|749.1|749.9|748.9|750.3|749.3|749.9|748.9|5
1704162000000|2024-01-02 02:20:00|749.8|748.8|749.8|748.8|749.9|748.9|749.6|748.6|3
1704162300000|2024-01-02 02:25:00|749.9|748.9|749.9|748.9|750.3|749.3|749.6|748.6|11
1704162600000|2024-01-02 02:30:00|750|749|750.6|749.6|750.6|749.6|749.9|748.9|18
1704162900000|2024-01-02 02:35:00|750.9|749.9|751.4|750.4|751.6|750.6|750.8|749.8|48
1704163200000|2024-01-02 02:40:00|751.1|750.1|751.4|750.4|751.6|750.6|751.1|750.1|16
1704163500000|2024-01-02 02:45:00|751.3|750.3|750.6|749.6|751.4|750.4|750.6|749.6|2
1704163800000|2024-01-02 02:50:00|750.8|749.8|750.9|749.9|751.1|750.1|750.4|749.4|117
1704164100000|2024-01-02 02:55:00|750.8|749.8|750.9|749.9|750.9|749.9|750.4|749.4|4
1704164400000|2024-01-02 03:00:00|751|750|752.4|751.4|752.4|751.4|750.9|749.9|41
1704164700000|2024-01-02 03:05:00|752.3|751.3|752.5|751.5|752.6|751.6|752.3|751.3|6
1704165000000|2024-01-02 03:10:00|752.6|751.6|752.6|751.6|752.9|751.9|752.5|751.5|2
1704165300000|2024-01-02 03:15:00|752.8|751.8|752.3|751.3|752.9|751.9|752.1|751.1|2
1704165600000|2024-01-02 03:20:00|752.1|751.1|752.3|751.3|752.8|751.8|752.1|751.1|11
1704165900000|2024-01-02 03:25:00|752.1|751.1|752.6|751.6|752.8|751.8|752.1|751.1|17
1704166200000|2024-01-02 03:30:00|752.8|751.8|751.9|750.9|752.8|751.8|751.9|750.9|1
1704166500000|2024-01-02 03:35:00|751.8|750.8|753|752|753|752|751.8|750.8|11
1704166800000|2024-01-02 03:40:00|753.1|752.1|753.6|752.6|753.6|752.6|753.1|752.1|44
1704167100000|2024-01-02 03:45:00|753.8|752.8|753.5|752.5|753.8|752.8|753.4|752.4|4
1704167400000|2024-01-02 03:50:00|753.4|752.4|753.4|752.4|753.4|752.4|753.4|752.4|36
1704167700000|2024-01-02 03:55:00|753.5|752.5|754.3|753.3|754.4|753.4|753.5|752.5|24
1704168000000|2024-01-02 04:00:00|754.1|753.1|753.8|752.8|754.1|753.1|753.6|752.6|5
1704168300000|2024-01-02 04:05:00|753.6|752.6|754|753|754.1|753.1|753.5|752.5|0
1704168600000|2024-01-02 04:10:00|753.9|752.9|754|753|754.4|753.4|753.9|752.9|11
1704168900000|2024-01-02 04:15:00|753.9|752.9|753.8|752.8|753.9|752.9|753.8|752.8|0
1704169200000|2024-01-02 04:20:00|753.9|752.9|753.8|752.8|754.3|753.3|753.6|752.6|14
1704169500000|2024-01-02 04:25:00|753.6|752.6|754.3|753.3|754.4|753.4|753.6|752.6|31
1704169800000|2024-01-02 04:30:00|754.4|753.4|753.9|752.9|754.5|753.5|753.6|752.6|14
1704170100000|2024-01-02 04:35:00|754|753|754.5|753.5|754.5|753.5|754|753|5
1704170400000|2024-01-02 04:40:00|754.4|753.4|754.5|753.5|754.5|753.5|754.4|753.4|1
1704170700000|2024-01-02 04:45:00|754.4|753.4|754.8|753.8|754.8|753.8|754.3|753.3|2
1704171000000|2024-01-02 04:50:00|754.9|753.9|754.9|753.9|754.9|753.9|754.9|753.9|0
1704171300000|2024-01-02 04:55:00|755.1|754.1|755.3|754.3|755.4|754.4|755|754|13
1704171600000|2024-01-02 05:00:00|755.4|754.4|755.9|754.9|756|755|755.4|754.4|35
1704171900000|2024-01-02 05:05:00|||||||||2
1704172200000|2024-01-02 05:10:00|756|755|755.9|754.9|756|755|755.9|754.9|18
1704172800000|2024-01-02 05:20:00|755.8|754.8|755.6|754.6|755.8|754.8|755.6|754.6|5
1704173100000|2024-01-02 05:25:00|755.8|754.8|755.6|754.6|755.8|754.8|755.6|754.6|10
1704173400000|2024-01-02 05:30:00|755.8|754.8|755.9|754.9|755.9|754.9|755.6|754.6|3
1704173700000|2024-01-02 05:35:00|755.6|754.6|755.6|754.6|755.8|754.8|755.5|754.5|16
1704174000000|2024-01-02 05:40:00|755.5|754.5|755.4|754.4|755.5|754.5|754.9|753.9|11
1704174300000|2024-01-02 05:45:00|755.5|754.5|755.4|754.4|755.8|754.8|755.3|754.3|2
1704174600000|2024-01-02 05:50:00|755.5|754.5|755.8|754.8|755.8|754.8|755.5|754.5|0
1704174900000|2024-01-02 05:55:00|755.6|754.6|756|755|756.1|755.1|755.5|754.5|153
1704175200000|2024-01-02 06:00:00|756.1|755.1|754.8|753.8|756.1|755.1|754.8|753.8|85
1704175500000|2024-01-02 06:05:00|754.6|753.6|755.1|754.1|755.4|754.4|754.5|753.5|318
1704175800000|2024-01-02 06:10:00|755.4|754.4|755.5|754.5|756.3|755.3|755.3|754.3|59
1704176100000|2024-01-02 06:15:00|755.4|754.4|755.4|754.4|756|755|755.1|754.1|53
1704176400000|2024-01-02 06:20:00|755.5|754.5|755.3|754.3|755.5|754.5|755.1|754.1|1
1704176700000|2024-01-02 06:25:00|755.5|754.5|755.5|754.5|756|755|755.4|754.4|13
1704177000000|2024-01-02 06:30:00|755.6|754.6|755.9|754.9|756|755|755.5|754.5|12
1704177300000|2024-01-02 06:35:00|755.4|754.4|755.1|754.1|755.4|754.4|754.9|753.9|13
1704177600000|2024-01-02 06:40:00|755|754|755.8|754.8|756.4|755.4|755|754|34
1704177900000|2024-01-02 06:45:00|755.9|754.9|756|755|756.3|755.3|755.9|754.9|5
1704178200000|2024-01-02 06:50:00|755.9|754.9|756.1|755.1|756.4|755.4|755.9|754.9|146
1704178500000|2024-01-02 06:55:00|756.4|755.4|756.4|755.4|756.5|755.5|756.1|755.1|74
1704178800000|2024-01-02 07:00:00|756.3|755.3|755.3|754.3|756.5|755.5|755.1|754.1|70
1704179100000|2024-01-02 07:05:00|755.4|754.4|754.9|753.9|755.5|754.5|754.9|753.9|23
1704179400000|2024-01-02 07:10:00|755|754|754.5|753.5|755|754|754.4|753.4|46
1704179700000|2024-01-02 07:15:00|754.4|753.4|754.3|753.3|754.8|753.8|754.1|753.1|72
1704180000000|2024-01-02 07:20:00|754.4|753.4|754.3|753.3|754.4|753.4|754.1|753.1|54
1704180300000|2024-01-02 07:25:00|754.6|753.6|754.8|753.8|754.9|753.9|754.3|753.3|81
1704180600000|2024-01-02 07:30:00|754.9|753.9|754.1|753.1|755.1|754.1|754.1|753.1|225
1704180900000|2024-01-02 07:35:00|754.3|753.3|754.1|753.1|754.3|753.3|753.1|752.1|202
1704181200000|2024-01-02 07:40:00|754.4|753.4|753.1|752.1|754.6|753.6|753.1|752.1|138
1704181500000|2024-01-02 07:45:00|753.3|752.3|753.4|752.4|753.6|752.6|753.1|752.1|225
1704181800000|2024-01-02 07:50:00|753.8|752.8|753.1|752.1|753.9|752.9|753.1|752.1|104
1704182100000|2024-01-02 07:55:00|753.4|752.4|753.6|752.6|754.4|753.4|753.4|752.4|193
1704182400000|2024-01-02 08:00:00|753.9|752.9|755.1|754.1|755.8|754.8|753.8|752.8|365
1704182700000|2024-01-02 08:05:00|755.3|754.3|754|753|755.9|754.9|752.9|751.9|484
1704183000000|2024-01-02 08:10:00|753.9|752.9|754.4|753.4|754.6|753.6|752.4|751.4|613
1704183300000|2024-01-02 08:15:00|754.3|753.3|754.1|753.1|754.4|753.4|753.8|752.8|136
1704183600000|2024-01-02 08:20:00|754|753|754.1|753.1|754.4|753.4|752.4|751.4|274
1704183900000|2024-01-02 08:25:00|754|753|753.3|752.3|754.1|753.1|751.6|750.6|1240
1704184200000|2024-01-02 08:30:00|753.1|752.1|753.1|752.1|753.6|752.6|751.9|750.9|1094
1704184500000|2024-01-02 08:35:00|752.9|751.9|753.4|752.4|753.6|752.6|752.9|751.9|65
1704184800000|2024-01-02 08:40:00|753.5|752.5|753.6|752.6|754.1|753.1|752.6|751.6|230
1704185100000|2024-01-02 08:45:00|753.9|752.9|754.9|753.9|755.1|754.1|753.6|752.6|1733
1704185400000|2024-01-02 08:50:00|754.8|753.8|755.8|754.8|755.9|754.9|754.5|753.5|423
1704185700000|2024-01-02 08:55:00|755.6|754.6|755.4|754.4|756.1|755.1|755.1|754.1|72
1704186000000|2024-01-02 09:00:00|755.1|754.1|755.1|754.1|755.9|754.9|753.9|752.9|650
1704186300000|2024-01-02 09:05:00|754.9|753.9|754.6|753.6|755.4|754.4|754.4|753.4|174
1704186600000|2024-01-02 09:10:00|754.8|753.8|753.8|752.8|755.4|754.4|753.6|752.6|231
1704186900000|2024-01-02 09:15:00|753.6|752.6|754.4|753.4|754.6|753.6|753.5|752.5|180
1704187200000|2024-01-02 09:20:00|754.6|753.6|755.9|754.9|756.1|755.1|754.4|753.4|576
1704187500000|2024-01-02 09:25:00|755.8|754.8|755.9|754.9|756.4|755.4|755.6|754.6|458
1704187800000|2024-01-02 09:30:00|755.8|754.8|756.4|755.4|756.8|755.8|755.8|754.8|219
1704188100000|2024-01-02 09:35:00|756.3|755.3|755.1|754.1|756.4|755.4|754.8|753.8|155
1704188400000|2024-01-02 09:40:00|755.3|754.3|754.4|753.4|755.3|754.3|754|753|180
1704188700000|2024-01-02 09:45:00|754.6|753.6|754.9|753.9|754.9|753.9|753.4|752.4|162
1704189000000|2024-01-02 09:50:00|755|754|756.1|755.1|756.1|755.1|754.9|753.9|840
1704189300000|2024-01-02 09:55:00|756.4|755.4|755.4|754.4|756.4|755.4|754.9|753.9|214
1704189600000|2024-01-02 10:00:00|755.5|754.5|756.9|755.9|758.3|757.3|754.9|753.9|527
1704189900000|2024-01-02 10:05:00|757|756|758.4|757.4|758.5|757.5|756.4|755.4|308
1704190200000|2024-01-02 10:10:00|758.5|757.5|758.6|757.6|758.9|757.9|758.1|757.1|76
1704190500000|2024-01-02 10:15:00|758.5|757.5|758.1|757.1|758.6|757.6|757.8|756.8|230
1704190800000|2024-01-02 10:20:00|758.4|757.4|757.5|756.5|758.4|757.4|757.4|756.4|325
1704191100000|2024-01-02 10:25:00|757.4|756.4|757.9|756.9|758.1|757.1|757.4|756.4|402
1704191400000|2024-01-02 10:30:00|758|757|758|757|758.9|757.9|757.8|756.8|479
1704191700000|2024-01-02 10:35:00|757.9|756.9|758.1|757.1|758.4|757.4|757.6|756.6|74
1704192000000|2024-01-02 10:40:00|758.3|757.3|759.3|758.3|759.5|758.5|757.9|756.9|260
1704192300000|2024-01-02 10:45:00|759.1|758.1|759.1|758.1|759.9|758.9|758.8|757.8|134
1704192600000|2024-01-02 10:50:00|759.4|758.4|759.1|758.1|759.5|758.5|758.9|757.9|166
1704192900000|2024-01-02 10:55:00|759.3|758.3|759.9|758.9|759.9|758.9|759.1|758.1|131
1704193200000|2024-01-02 11:00:00|759.8|758.8|759.1|758.1|760.1|759.1|758.6|757.6|971
1704193500000|2024-01-02 11:05:00|758.6|757.6|757.6|756.6|758.6|757.6|757.5|756.5|181
1704193800000|2024-01-02 11:10:00|757.4|756.4|755.6|754.6|757.8|756.8|755.5|754.5|470
1704194100000|2024-01-02 11:15:00|755.8|754.8|755.5|754.5|755.9|754.9|754.9|753.9|234
1704194400000|2024-01-02 11:20:00|755.6|754.6|756.1|755.1|756.4|755.4|755.4|754.4|233
1704194700000|2024-01-02 11:25:00|756|755|755.1|754.1|756.3|755.3|754.9|753.9|181
1704195000000|2024-01-02 11:30:00|754.9|753.9|753.6|752.6|755.1|754.1|753.6|752.6|534
1704195300000|2024-01-02 11:35:00|753.5|752.5|754.4|753.4|754.6|753.6|753.4|752.4|121
1704195600000|2024-01-02 11:40:00|754.3|753.3|755.1|754.1|755.1|754.1|754.1|753.1|161
1704195900000|2024-01-02 11:45:00|755|754|755.1|754.1|755.5|754.5|754.9|753.9|118
1704196200000|2024-01-02 11:50:00|755.3|754.3|754.4|753.4|755.4|754.4|754.3|753.3|65
1704196500000|2024-01-02 11:55:00|754.6|753.6|755.6|754.6|755.9|754.9|754.6|753.6|54
1704196800000|2024-01-02 12:00:00|755.8|754.8|755.4|754.4|756.1|755.1|755.1|754.1|175
1704197100000|2024-01-02 12:05:00|755.3|754.3|757.4|756.4|757.8|756.8|755.1|754.1|629
1704197400000|2024-01-02 12:10:00|757.3|756.3|757.4|756.4|757.4|756.4|756.9|755.9|191
1704197700000|2024-01-02 12:15:00|757.5|756.5|757|756|757.5|756.5|756.8|755.8|124
1704198000000|2024-01-02 12:20:00|756.9|755.9|756.4|755.4|756.9|755.9|756|755|91
1704198300000|2024-01-02 12:25:00|756.3|755.3|756.1|755.1|757.1|756.1|756|755|126
1704198600000|2024-01-02 12:30:00|756.3|755.3|754.4|753.4|756.5|755.5|754.4|753.4|147
1704198900000|2024-01-02 12:35:00|754.5|753.5|753.1|752.1|754.5|753.5|753.1|752.1|147
1704199200000|2024-01-02 12:40:00|753|752|752.9|751.9|753.4|752.4|752.4|751.4|195
1704199500000|2024-01-02 12:45:00|752.8|751.8|753.3|752.3|753.6|752.6|752.6|751.6|77
1704199800000|2024-01-02 12:50:00|753.1|752.1|755.4|754.4|755.5|754.5|752.9|751.9|132
1704200100000|2024-01-02 12:55:00|755.1|754.1|755.1|754.1|755.5|754.5|754|753|3602
1704200400000|2024-01-02 13:00:00|755.4|754.4|755.4|754.4|758.1|757.1|754.5|753.5|410
1704200700000|2024-01-02 13:05:00|755.6|754.6|754.4|753.4|755.8|754.8|754.1|753.1|161
1704201000000|2024-01-02 13:10:00|754.6|753.6|754.6|753.6|755.1|754.1|753.3|752.3|196
1704201300000|2024-01-02 13:15:00|754.5|753.5|754.9|753.9|755.6|754.6|754.4|753.4|273
1704201600000|2024-01-02 13:20:00|755.1|754.1|754.6|753.6|755.9|754.9|754.6|753.6|176
1704201900000|2024-01-02 13:25:00|754.4|753.4|754.5|753.5|755.1|754.1|754|753|289
1704202200000|2024-01-02 13:30:00|754.4|753.4|756.6|755.6|757.5|756.5|754|753|165
1704202500000|2024-01-02 13:35:00|756.5|755.5|756.6|755.6|756.6|755.6|755.6|754.6|356
1704202800000|2024-01-02 13:40:00|756.9|755.9|757.4|756.4|757.9|756.9|756.5|755.5|184
1704203100000|2024-01-02 13:45:00|757.5|756.5|756.8|755.8|757.6|756.6|756.3|755.3|426
1704203400000|2024-01-02 13:50:00|756.9|755.9|756.6|755.6|757.1|756.1|756.4|755.4|504
1704203700000|2024-01-02 13:55:00|756.8|755.8|758.1|757.1|758.6|757.6|756.6|755.6|521
1704204000000|2024-01-02 14:00:00|758.4|757.4|754.3|753.3|758.6|757.6|754|753|649
1704204300000|2024-01-02 14:05:00|753.9|752.9|751.8|750.8|754.8|753.8|751.3|750.3|397
1704204600000|2024-01-02 14:10:00|751.6|750.6|753.1|752.1|753.6|752.6|751.4|750.4|351
1704204900000|2024-01-02 14:15:00|753.3|752.3|753.1|752.1|753.8|752.8|751.8|750.8|209
1704205200000|2024-01-02 14:20:00|753.3|752.3|750.1|749.1|753.4|752.4|749.4|748.4|315
1704205500000|2024-01-02 14:25:00|750|749|749.9|748.9|750.9|749.9|749.8|748.8|194
1704205800000|2024-01-02 14:30:00|749.6|748.6|746.9|745.9|749.6|748.6|746.6|745.6|684
1704206100000|2024-01-02 14:35:00|747|746|746.1|745.1|747.4|746.4|745.6|744.6|756
1704206400000|2024-01-02 14:40:00|745.9|744.9|744.6|743.6|746.3|745.3|743.4|742.4|856
1704206700000|2024-01-02 14:45:00|744.8|743.8|742.8|741.8|745.4|744.4|742.4|741.4|401
1704207000000|2024-01-02 14:50:00|742.6|741.6|743.4|742.4|746.1|745.1|742.6|741.6|555
1704207300000|2024-01-02 14:55:00|743.3|742.3|745.8|744.8|745.8|744.8|742.9|741.9|326
1704207600000|2024-01-02 15:00:00|745.5|744.5|746.6|745.6|747.3|746.3|744.9|743.9|569
1704207900000|2024-01-02 15:05:00|746.4|745.4|745.5|744.5|746.9|745.9|745.1|744.1|402
1704208200000|2024-01-02 15:10:00|745.4|744.4|744.9|743.9|745.9|744.9|743.9|742.9|303
1704208500000|2024-01-02 15:15:00|744.8|743.8|745.1|744.1|745.6|744.6|743.1|742.1|803
1704208800000|2024-01-02 15:20:00|745|744|745.1|744.1|746.4|745.4|744.5|743.5|456
1704209100000|2024-01-02 15:25:00|745|744|745.6|744.6|745.9|744.9|744.4|743.4|624
1704209400000|2024-01-02 15:30:00|745.5|744.5|745.1|744.1|745.6|744.6|743.6|742.6|283
1704209700000|2024-01-02 15:35:00|745|744|747.6|746.6|747.6|746.6|744.9|743.9|1091
1704210000000|2024-01-02 15:40:00|747.5|746.5|748.3|747.3|749.6|748.6|747.3|746.3|2132
1704210300000|2024-01-02 15:45:00|748.4|747.4|746.3|745.3|748.6|747.6|746.1|745.1|858
1704210600000|2024-01-02 15:50:00|746.4|745.4|745.4|744.4|747.1|746.1|744.9|743.9|417
1704210900000|2024-01-02 15:55:00|745.5|744.5|746.1|745.1|747.4|746.4|745.5|744.5|1412
1704211200000|2024-01-02 16:00:00|746|745|747.9|746.9|748.8|747.8|745.9|744.9|1836
1704211500000|2024-01-02 16:05:00|748|747|748.4|747.4|749.1|748.1|746.6|745.6|724
1704211800000|2024-01-02 16:10:00|748.1|747.1|744.5|743.5|748.3|747.3|743.1|742.1|1312
1704212100000|2024-01-02 16:15:00|744.4|743.4|742.4|741.4|744.8|743.8|742.1|741.1|1089
1704212400000|2024-01-02 16:20:00|742.1|741.1|741.8|740.8|743.4|742.4|741.8|740.8|1331
1704212700000|2024-01-02 16:25:00|741.6|740.6|740.5|739.5|741.9|740.9|739.4|738.4|2671
1704213000000|2024-01-02 16:30:00|740.4|739.4|739.4|738.4|740.6|739.6|738.9|737.9|931
1704213300000|2024-01-02 16:35:00|739.1|738.1|736.9|735.9|739.6|738.6|736.8|735.8|1013
1704213600000|2024-01-02 16:40:00|736.6|735.6|739.4|738.4|739.9|738.9|736.6|735.6|387
1704213900000|2024-01-02 16:45:00|739.6|738.6|741.9|740.9|741.9|740.9|739.1|738.1|1069
1704214200000|2024-01-02 16:50:00|741.6|740.6|741.1|740.1|741.9|740.9|740.8|739.8|544
1704214500000|2024-01-02 16:55:00|740.9|739.9|743.1|742.1|743.1|742.1|740.5|739.5|372
1704214800000|2024-01-02 17:00:00|742.9|741.9|744.5|743.5|744.9|743.9|742.6|741.6|1469
1704215100000|2024-01-02 17:05:00|744.6|743.6|744.1|743.1|744.9|743.9|743.4|742.4|154
1704215400000|2024-01-02 17:10:00|744.3|743.3|744.1|743.1|745.6|744.6|743.8|742.8|661
1704215700000|2024-01-02 17:15:00|744|743|744.9|743.9|745.4|744.4|744|743|318
1704216000000|2024-01-02 17:20:00|745.1|744.1|743.4|742.4|745.4|744.4|743.1|742.1|253
1704216300000|2024-01-02 17:25:00|743.5|742.5|745.6|744.6|746.1|745.1|743.4|742.4|270
1704216600000|2024-01-02 17:30:00|745.9|744.9|746.6|745.6|746.6|745.6|745.3|744.3|298
1704216900000|2024-01-02 17:35:00|746.8|745.8|745.1|744.1|746.9|745.9|744.4|743.4|191
1704217200000|2024-01-02 17:40:00|745.3|744.3|745.1|744.1|745.4|744.4|744.4|743.4|308
1704217500000|2024-01-02 17:45:00|745.3|744.3|746|745|746.1|745.1|744.6|743.6|245
1704217800000|2024-01-02 17:50:00|746.1|745.1|747.1|746.1|747.3|746.3|745.9|744.9|382
1704218100000|2024-01-02 17:55:00|747.3|746.3|745.9|744.9|747.6|746.6|745.9|744.9|209
1704218400000|2024-01-02 18:00:00|745.6|744.6|746.3|745.3|746.4|745.4|745.1|744.1|100
1704218700000|2024-01-02 18:05:00|746.4|745.4|746.9|745.9|747.1|746.1|746.1|745.1|128
1704219000000|2024-01-02 18:10:00|746.8|745.8|746.6|745.6|747.1|746.1|745.8|744.8|120
1704219300000|2024-01-02 18:15:00|746.8|745.8|744.6|743.6|747.4|746.4|744.4|743.4|435
1704219600000|2024-01-02 18:20:00|744.8|743.8|744.6|743.6|745.4|744.4|744.1|743.1|168
1704219900000|2024-01-02 18:25:00|744.5|743.5|742.4|741.4|744.6|743.6|741.3|740.3|471
1704220200000|2024-01-02 18:30:00|742.5|741.5|741.4|740.4|742.9|741.9|741.1|740.1|253
1704220500000|2024-01-02 18:35:00|741.1|740.1|738.9|737.9|742.1|741.1|738.9|737.9|323
1704220800000|2024-01-02 18:40:00|739.1|738.1|737.4|736.4|739.4|738.4|737.1|736.1|584
1704221100000|2024-01-02 18:45:00|737.6|736.6|737.1|736.1|738.1|737.1|736.9|735.9|188
1704221400000|2024-01-02 18:50:00|737|736|737.4|736.4|738.6|737.6|736.9|735.9|244
1704221700000|2024-01-02 18:55:00|737.1|736.1|736.3|735.3|737.8|736.8|736|735|432
1704222000000|2024-01-02 19:00:00|736.1|735.1|735.6|734.6|736.6|735.6|735.1|734.1|751
1704222300000|2024-01-02 19:05:00|735.8|734.8|735.6|734.6|736.1|735.1|734.9|733.9|886
1704222600000|2024-01-02 19:10:00|735.9|734.9|737.1|736.1|738.4|737.4|735.6|734.6|403
1704222900000|2024-01-02 19:15:00|737.3|736.3|735.9|734.9|737.9|736.9|735.6|734.6|395
1704223200000|2024-01-02 19:20:00|736.1|735.1|737.4|736.4|737.6|736.6|736.1|735.1|548
1704223500000|2024-01-02 19:25:00|737.1|736.1|739.1|738.1|739.1|738.1|736.4|735.4|640
1704223800000|2024-01-02 19:30:00|739.4|738.4|739.3|738.3|740.3|739.3|739.3|738.3|136
1704224100000|2024-01-02 19:35:00|739.4|738.4|739.4|738.4|740|739|739.1|738.1|182
1704224400000|2024-01-02 19:40:00|739.5|738.5|740.1|739.1|740.1|739.1|739.4|738.4|158
1704224700000|2024-01-02 19:45:00|740.3|739.3|740.6|739.6|740.9|739.9|740.1|739.1|124
1704225000000|2024-01-02 19:50:00|740.5|739.5|740.6|739.6|740.9|739.9|740.5|739.5|33
1704225300000|2024-01-02 19:55:00|740.9|739.9|739.9|738.9|740.9|739.9|739.6|738.6|200
1704225600000|2024-01-02 20:00:00|739.8|738.8|740.4|739.4|740.4|739.4|739.6|738.6|43
1704225900000|2024-01-02 20:05:00|740.3|739.3|739.6|738.6|740.3|739.3|739.6|738.6|16
1704226200000|2024-01-02 20:10:00|739.8|738.8|739.4|738.4|739.9|738.9|739.3|738.3|33
1704226500000|2024-01-02 20:15:00|739.5|738.5|739.4|738.4|739.9|738.9|739.4|738.4|17
1704226800000|2024-01-02 20:20:00|739.6|738.6|739.6|738.6|739.6|738.6|739.4|738.4|15
1704227100000|2024-01-02 20:25:00|739.4|738.4|739.6|738.6|739.9|738.9|739.1|738.1|30
1704227400000|2024-01-02 20:30:00|739.9|738.9|739.4|738.4|739.9|738.9|739.3|738.3|17
1704227700000|2024-01-02 20:35:00|739.1|738.1|738.4|737.4|739.4|738.4|738.4|737.4|57
1704228000000|2024-01-02 20:40:00|738.5|737.5|738.6|737.6|738.8|737.8|738.4|737.4|46
1704228300000|2024-01-02 20:45:00|738.5|737.5|738.6|737.6|738.9|737.9|738.4|737.4|22
1704228600000|2024-01-02 20:50:00|738.8|737.8|738.4|737.4|738.8|737.8|738.4|737.4|24
1704228900000|2024-01-02 20:55:00|738.5|737.5|738.4|737.4|738.9|737.9|738.4|737.4|49
1704229200000|2024-01-02 21:00:00|738.1|737.1|738.8|737.8|738.9|737.9|738.1|737.1|27
1704229500000|2024-01-02 21:05:00|738.9|737.9|738.9|737.9|738.9|737.9|738.6|737.6|0
1704229800000|2024-01-02 21:10:00|739|738|738.8|737.8|739.1|738.1|738.6|737.6|29
1704230100000|2024-01-02 21:15:00|738.6|737.6|738.9|737.9|739.1|738.1|738.6|737.6|153
1704230400000|2024-01-02 21:20:00|738.8|737.8|739.1|738.1|739.3|738.3|738.6|737.6|73
1704230700000|2024-01-02 21:25:00|739.3|738.3|740.3|739.3|740.3|739.3|739.3|738.3|61
1704231000000|2024-01-02 21:30:00|740.1|739.1|740|739|740.3|739.3|739.8|738.8|4
1704231300000|2024-01-02 21:35:00|739.9|738.9|740|739|740.1|739.1|739.9|738.9|0
1704231600000|2024-01-02 21:40:00|739.9|738.9|740|739|740.1|739.1|739.9|738.9|5
1704231900000|2024-01-02 21:45:00|739.9|738.9|740.4|739.4|740.4|739.4|739.9|738.9|14
1704232200000|2024-01-02 21:50:00|740.3|739.3|740|739|740.3|739.3|739.9|738.9|9
1704232500000|2024-01-02 21:55:00|740.1|739.1|740|739|740.5|739.5|739.9|738.9|47
1704232800000|2024-01-02 22:00:00|739.8|738.8|739.9|738.9|739.9|738.9|739.8|738.8|0
1704233100000|2024-01-02 22:05:00|||||||||2
1704233400000|2024-01-02 22:10:00|740.1|739.1|740.6|739.6|740.8|739.8|740.1|739.1|4
1704236100000|2024-01-02 22:55:00|740.5|739.5|740.5|739.5|740.5|739.5|740.5|739.5|0
1704247200000|2024-01-03 02:00:00|738.4|737.4|739.1|738.1|739.3|738.3|738.4|737.4|3
1704247500000|2024-01-03 02:05:00|738.9|737.9|739.5|738.5|739.5|738.5|738.6|737.6|2
1704247800000|2024-01-03 02:10:00|739.4|738.4|739|738|739.4|738.4|739|738|0
1704248100000|2024-01-03 02:15:00|||||||||1
1704248400000|2024-01-03 02:20:00|739.1|738.1|739|738|739.1|738.1|739|738|2
1704248700000|2024-01-03 02:25:00|739.1|738.1|739.1|738.1|739.1|738.1|739.1|738.1|1
1704249000000|2024-01-03 02:30:00|738.9|737.9|738.9|737.9|738.9|737.9|738.9|737.9|2
1704249300000|2024-01-03 02:35:00|739.1|738.1|738.9|737.9|739.1|738.1|738.9|737.9|1
1704249600000|2024-01-03 02:40:00|738.8|737.8|738.8|737.8|739.1|738.1|738.8|737.8|5
1704249900000|2024-01-03 02:45:00|738.9|737.9|738.9|737.9|739.1|738.1|738.8|737.8|1
1704250200000|2024-01-03 02:50:00|739.1|738.1|739|738|739.1|738.1|739|738|6
1704250500000|2024-01-03 02:55:00|739.1|738.1|739.1|738.1|739.1|738.1|739.1|738.1|30
1704250800000|2024-01-03 03:00:00|739.4|738.4|739.6|738.6|739.8|738.8|739.4|738.4|10
1704251100000|2024-01-03 03:05:00|739.5|738.5|738.5|737.5|739.6|738.6|738.1|737.1|10
1704251400000|2024-01-03 03:10:00|738.4|737.4|738.4|737.4|738.6|737.6|738.3|737.3|1
1704251700000|2024-01-03 03:15:00|738.5|737.5|738.5|737.5|738.6|737.6|738.4|737.4|2
1704252000000|2024-01-03 03:20:00|738.6|737.6|738.3|737.3|738.6|737.6|738|737|0
1704252300000|2024-01-03 03:25:00|738.1|737.1|738.1|737.1|738.1|737.1|738.1|737.1|0
1704252600000|2024-01-03 03:30:00|738.3|737.3|738.4|737.4|738.5|737.5|738.1|737.1|3
1704252900000|2024-01-03 03:35:00|738.1|737.1|738.3|737.3|738.3|737.3|738|737|3
1704253200000|2024-01-03 03:40:00|738.4|737.4|738.5|737.5|738.6|737.6|738.3|737.3|6
1704253500000|2024-01-03 03:45:00|738.6|737.6|738.5|737.5|738.6|737.6|738.4|737.4|1
1704253800000|2024-01-03 03:50:00|||||||||1
1704254100000|2024-01-03 03:55:00|738.4|737.4|737.9|736.9|738.4|737.4|737.8|736.8|20
1704254400000|2024-01-03 04:00:00|737.8|736.8|737.9|736.9|738|737|737.8|736.8|5
1704254700000|2024-01-03 04:05:00|737.8|736.8|737.9|736.9|737.9|736.9|737.8|736.8|3
1704255300000|2024-01-03 04:15:00|737.8|736.8|738|737|738|737|737.6|736.6|4
1704255600000|2024-01-03 04:20:00|738.1|737.1|738|737|738.1|737.1|738|737|1
1704256200000|2024-01-03 04:30:00|738.1|737.1|738.1|737.1|738.1|737.1|738.1|737.1|0
1704256500000|2024-01-03 04:35:00|738|737|738|737|738.1|737.1|738|737|2
1704257700000|2024-01-03 04:55:00|737.9|736.9|738|737|738.1|737.1|737.9|736.9|3
1704258000000|2024-01-03 05:00:00|737.9|736.9|738|737|738|737|737.8|736.8|0
1704258300000|2024-01-03 05:05:00|737.9|736.9|737.8|736.8|737.9|736.9|737.8|736.8|0
1704258600000|2024-01-03 05:10:00|737.5|736.5|737.5|736.5|737.5|736.5|737.5|736.5|0
1704259200000|2024-01-03 05:20:00|737.3|736.3|737.5|736.5|737.5|736.5|737.3|736.3|56
1704259500000|2024-01-03 05:25:00|737.4|736.4|735.5|734.5|737.4|736.4|735.5|734.5|15
1704259800000|2024-01-03 05:30:00|735.6|734.6|736.1|735.1|736.3|735.3|735.1|734.1|27
1704260100000|2024-01-03 05:35:00|736|735|736.4|735.4|736.4|735.4|736|735|2
1704260400000|2024-01-03 05:40:00|736.5|735.5|736.5|735.5|736.5|735.5|735.9|734.9|2
1704260700000|2024-01-03 05:45:00|736.4|735.4|736.4|735.4|736.5|735.5|736|735|13
1704261000000|2024-01-03 05:50:00|736.1|735.1|736.1|735.1|736.4|735.4|735.9|734.9|231
1704261300000|2024-01-03 05:55:00|736.3|735.3|737.1|736.1|737.4|736.4|736.1|735.1|15
1704261600000|2024-01-03 06:00:00|737|736|736.6|735.6|737|736|736.4|735.4|32
1704261900000|2024-01-03 06:05:00|736.5|735.5|736.8|735.8|737|736|736.4|735.4|25
1704262200000|2024-01-03 06:10:00|736.9|735.9|736.5|735.5|736.9|735.9|736|735|13
1704262500000|2024-01-03 06:15:00|736.6|735.6|737.8|736.8|739.4|738.4|736.6|735.6|57
1704262800000|2024-01-03 06:20:00|737.6|736.6|737.5|736.5|737.8|736.8|737.3|736.3|7
1704263100000|2024-01-03 06:25:00|737.6|736.6|738|737|738.3|737.3|737.4|736.4|18
1704263400000|2024-01-03 06:30:00|737.9|736.9|736.6|735.6|738.1|737.1|736.6|735.6|16
1704263700000|2024-01-03 06:35:00|736.4|735.4|736.6|735.6|736.6|735.6|736|735|82
1704264000000|2024-01-03 06:40:00|736.5|735.5|736.5|735.5|737|736|736.4|735.4|19
1704264300000|2024-01-03 06:45:00|736.1|735.1|736.1|735.1|736.8|735.8|736|735|197
1704264600000|2024-01-03 06:50:00|736|735|736.5|735.5|736.6|735.6|735.9|734.9|66
1704264900000|2024-01-03 06:55:00|736.8|735.8|736.6|735.6|737|736|736.3|735.3|5
1704265200000|2024-01-03 07:00:00|736.5|735.5|736.6|735.6|736.6|735.6|736.1|735.1|43
1704265500000|2024-01-03 07:05:00|736.5|735.5|736|735|736.5|735.5|735.5|734.5|28
1704265800000|2024-01-03 07:10:00|736.1|735.1|736.9|735.9|737.4|736.4|736.1|735.1|83
1704266100000|2024-01-03 07:15:00|736.8|735.8|736.4|735.4|736.9|735.9|736|735|368
1704266400000|2024-01-03 07:20:00|736.1|735.1|736.9|735.9|736.9|735.9|736.1|735.1|77
1704266700000|2024-01-03 07:25:00|736.6|735.6|735.9|734.9|736.9|735.9|735.9|734.9|175
1704267000000|2024-01-03 07:30:00|736|735|736.4|735.4|736.4|735.4|735.6|734.6|175
1704267300000|2024-01-03 07:35:00|736.3|735.3|736.1|735.1|736.4|735.4|735.6|734.6|44
1704267600000|2024-01-03 07:40:00|736|735|736.4|735.4|736.6|735.6|735.9|734.9|17
1704267900000|2024-01-03 07:45:00|736.5|735.5|736.3|735.3|736.6|735.6|736|735|433
1704268200000|2024-01-03 07:50:00|736.1|735.1|734.4|733.4|736.5|735.5|733.9|732.9|1952
1704268500000|2024-01-03 07:55:00|734.3|733.3|734.1|733.1|734.5|733.5|733.9|732.9|636
1704268800000|2024-01-03 08:00:00|734|733|733.6|732.6|734.4|733.4|733.4|732.4|518
1704269100000|2024-01-03 08:05:00|733.5|732.5|733.6|732.6|734|733|733.4|732.4|131
1704269400000|2024-01-03 08:10:00|733.4|732.4|734.1|733.1|734.5|733.5|732.3|731.3|531
1704269700000|2024-01-03 08:15:00|733.9|732.9|733.4|732.4|734.6|733.6|733.1|732.1|598
1704270000000|2024-01-03 08:20:00|733.1|732.1|733|732|733.6|732.6|732.4|731.4|357
1704270300000|2024-01-03 08:25:00|733.1|732.1|733.9|732.9|734.4|733.4|731.9|730.9|942
1704270600000|2024-01-03 08:30:00|734.1|733.1|736.3|735.3|736.4|735.4|733.9|732.9|1170
1704270900000|2024-01-03 08:35:00|736.1|735.1|736.1|735.1|737.4|736.4|735.5|734.5|423
1704271200000|2024-01-03 08:40:00|736|735|735.8|734.8|736.6|735.6|734.9|733.9|487
1704271500000|2024-01-03 08:45:00|735.9|734.9|737.1|736.1|737.5|736.5|735.6|734.6|1876
1704271800000|2024-01-03 08:50:00|737|736|738.9|737.9|739.4|738.4|737|736|480
1704272100000|2024-01-03 08:55:00|738.8|737.8|738.8|737.8|739.1|738.1|737.5|736.5|404
1704272400000|2024-01-03 09:00:00|738.9|737.9|738.4|737.4|738.9|737.9|736.9|735.9|705
1704272700000|2024-01-03 09:05:00|738.1|737.1|738.5|737.5|739.4|738.4|737.5|736.5|513
1704273000000|2024-01-03 09:10:00|738.4|737.4|736.4|735.4|738.9|737.9|736.4|735.4|861
1704273300000|2024-01-03 09:15:00|736.5|735.5|736|735|736.5|735.5|735.1|734.1|200
1704273600000|2024-01-03 09:20:00|735.9|734.9|733.9|732.9|735.9|734.9|733.9|732.9|170
1704273900000|2024-01-03 09:25:00|734|733|735.9|734.9|735.9|734.9|733.1|732.1|632
1704274200000|2024-01-03 09:30:00|735.6|734.6|739.9|738.9|739.9|738.9|735.6|734.6|1599
1704274500000|2024-01-03 09:35:00|739.8|738.8|742.8|741.8|742.9|741.9|739.4|738.4|626
1704274800000|2024-01-03 09:40:00|742.6|741.6|740.6|739.6|742.9|741.9|740.6|739.6|527
1704275100000|2024-01-03 09:45:00|740.8|739.8|740.9|739.9|741.4|740.4|740.4|739.4|143
1704275400000|2024-01-03 09:50:00|741|740|741.9|740.9|742.9|741.9|740.9|739.9|388
1704275700000|2024-01-03 09:55:00|741.6|740.6|740.6|739.6|741.9|740.9|740.1|739.1|454
1704276000000|2024-01-03 10:00:00|740.9|739.9|742.6|741.6|742.6|741.6|740.4|739.4|181
1704276300000|2024-01-03 10:05:00|742.4|741.4|741.6|740.6|742.5|741.5|741.1|740.1|259
1704276600000|2024-01-03 10:10:00|741.9|740.9|741.5|740.5|741.9|740.9|740.4|739.4|248
1704276900000|2024-01-03 10:15:00|741.4|740.4|743.1|742.1|743.4|742.4|740.6|739.6|652
1704277200000|2024-01-03 10:20:00|743.3|742.3|743.1|742.1|744.3|743.3|742.9|741.9|2125
1704277500000|2024-01-03 10:25:00|743.3|742.3|743.4|742.4|743.9|742.9|742.9|741.9|265
1704277800000|2024-01-03 10:30:00|743.5|742.5|743.4|742.4|743.9|742.9|742.5|741.5|462
1704278100000|2024-01-03 10:35:00|743.3|742.3|741.6|740.6|743.3|742.3|740.9|739.9|419
1704278400000|2024-01-03 10:40:00|741.4|740.4|742|741|742|741|741.1|740.1|113
1704278700000|2024-01-03 10:45:00|741.9|740.9|740.4|739.4|742.3|741.3|739.9|738.9|468
1704279000000|2024-01-03 10:50:00|740.6|739.6|740.6|739.6|741.3|740.3|740.1|739.1|644
1704279300000|2024-01-03 10:55:00|740.5|739.5|738.9|737.9|740.6|739.6|738.9|737.9|591
1704279600000|2024-01-03 11:00:00|739.4|738.4|740.3|739.3|741.1|740.1|739|738|254
1704279900000|2024-01-03 11:05:00|740.4|739.4|741.1|740.1|741.4|740.4|740.4|739.4|201
1704280200000|2024-01-03 11:10:00|741.4|740.4|743|742|743.1|742.1|741.4|740.4|361
1704280500000|2024-01-03 11:15:00|743.1|742.1|743.1|742.1|743.4|742.4|742.6|741.6|99
1704280800000|2024-01-03 11:20:00|743|742|742.8|741.8|743.1|742.1|742.4|741.4|77
1704281100000|2024-01-03 11:25:00|742.9|741.9|742.5|741.5|743.4|742.4|742.4|741.4|27
1704281400000|2024-01-03 11:30:00|742.6|741.6|743.6|742.6|743.6|742.6|742.1|741.1|153
1704281700000|2024-01-03 11:35:00|743.8|742.8|743.6|742.6|743.9|742.9|743.4|742.4|44
1704282000000|2024-01-03 11:40:00|743.8|742.8|743.6|742.6|743.9|742.9|742.9|741.9|153
1704282300000|2024-01-03 11:45:00|743.4|742.4|742.8|741.8|743.4|742.4|742.5|741.5|73
1704282600000|2024-01-03 11:50:00|742.6|741.6|744.1|743.1|744.4|743.4|742.6|741.6|89
1704282900000|2024-01-03 11:55:00|744.5|743.5|745|744|745.1|744.1|744.4|743.4|258
1704283200000|2024-01-03 12:00:00|744.9|743.9|745.9|744.9|746.4|745.4|744.6|743.6|636
1704283500000|2024-01-03 12:05:00|746.1|745.1|745.4|744.4|746.1|745.1|745.4|744.4|216
1704283800000|2024-01-03 12:10:00|745.6|744.6|745.9|744.9|746.3|745.3|745.1|744.1|105
1704284100000|2024-01-03 12:15:00|746|745|744.4|743.4|746.1|745.1|744.1|743.1|351
1704284400000|2024-01-03 12:20:00|744.6|743.6|744.4|743.4|744.8|743.8|744.1|743.1|95
1704284700000|2024-01-03 12:25:00|744.6|743.6|744.9|743.9|745.5|744.5|744.6|743.6|652
1704285000000|2024-01-03 12:30:00|745|744|748.6|747.6|748.9|747.9|744.9|743.9|507
1704285300000|2024-01-03 12:35:00|748.8|747.8|748.3|747.3|749.4|748.4|747.6|746.6|404
1704285600000|2024-01-03 12:40:00|748.1|747.1|748|747|748.9|747.9|747.4|746.4|336
1704285900000|2024-01-03 12:45:00|748.1|747.1|748.4|747.4|749.6|748.6|748|747|137
1704286200000|2024-01-03 12:50:00|748.6|747.6|748.9|747.9|749.1|748.1|748.4|747.4|573
1704286500000|2024-01-03 12:55:00|749|748|749.4|748.4|749.9|748.9|748.9|747.9|1069
1704286800000|2024-01-03 13:00:00|749.5|748.5|752.1|751.1|752.5|751.5|749.4|748.4|589
1704287100000|2024-01-03 13:05:00|752.3|751.3|751.6|750.6|752.4|751.4|750.9|749.9|492
1704287400000|2024-01-03 13:10:00|751.5|750.5|749.6|748.6|751.6|750.6|749.3|748.3|392
1704287700000|2024-01-03 13:15:00|749.8|748.8|750.1|749.1|751.5|750.5|749.8|748.8|158
1704288000000|2024-01-03 13:20:00|750|749|749.4|748.4|750.4|749.4|748.8|747.8|301
1704288300000|2024-01-03 13:25:00|749.5|748.5|749.6|748.6|750.1|749.1|749.4|748.4|312
1704288600000|2024-01-03 13:30:00|749.8|748.8|750.4|749.4|750.6|749.6|748.6|747.6|567
1704288900000|2024-01-03 13:35:00|750.3|749.3|750.8|749.8|751.4|750.4|749.6|748.6|461
1704289200000|2024-01-03 13:40:00|750.6|749.6|748.4|747.4|750.9|749.9|748.1|747.1|1012
1704289500000|2024-01-03 13:45:00|748.6|747.6|747.1|746.1|748.9|747.9|747.1|746.1|832
1704289800000|2024-01-03 13:50:00|747|746|746.6|745.6|747.6|746.6|746.4|745.4|225
1704290100000|2024-01-03 13:55:00|746.8|745.8|746.6|745.6|747.4|746.4|746.6|745.6|173
1704290400000|2024-01-03 14:00:00|746.3|745.3|748.1|747.1|748.8|747.8|745.1|744.1|671
1704290700000|2024-01-03 14:05:00|748|747|748.1|747.1|749.1|748.1|746.3|745.3|893
1704291000000|2024-01-03 14:10:00|748.4|747.4|749.4|748.4|750.9|749.9|747.9|746.9|1134
1704291300000|2024-01-03 14:15:00|749.3|748.3|751.1|750.1|751.4|750.4|749.1|748.1|377
1704291600000|2024-01-03 14:20:00|751.4|750.4|751.6|750.6|752.3|751.3|750.6|749.6|405
1704291900000|2024-01-03 14:25:00|751.5|750.5|752.9|751.9|753.9|752.9|751.4|750.4|920
1704292200000|2024-01-03 14:30:00|752.6|751.6|751.4|750.4|753.3|752.3|751.4|750.4|446
1704292500000|2024-01-03 14:35:00|751.5|750.5|753.6|752.6|754.4|753.4|751.4|750.4|490
1704292800000|2024-01-03 14:40:00|753.9|752.9|753.1|752.1|754.4|753.4|752.9|751.9|160
1704293100000|2024-01-03 14:45:00|753|752|754.1|753.1|754.4|753.4|752.4|751.4|672
1704293400000|2024-01-03 14:50:00|754.4|753.4|753.9|752.9|754.6|753.6|753.3|752.3|290
1704293700000|2024-01-03 14:55:00|754.1|753.1|757.5|756.5|757.8|756.8|754.1|753.1|1402
1704294000000|2024-01-03 15:00:00|757.4|756.4|759.9|758.9|760.6|759.6|757.4|756.4|1776
1704294300000|2024-01-03 15:05:00|760.1|759.1|760.4|759.4|761.1|760.1|759.6|758.6|695
1704294600000|2024-01-03 15:10:00|760.3|759.3|761.6|760.6|761.9|760.9|759.6|758.6|1550
1704294900000|2024-01-03 15:15:00|761.8|760.8|760.4|759.4|761.9|760.9|759.1|758.1|671
1704295200000|2024-01-03 15:20:00|760.6|759.6|761.6|760.6|761.9|760.9|760.1|759.1|2204
1704295500000|2024-01-03 15:25:00|761.4|760.4|762.1|761.1|764.1|763.1|761.4|760.4|2051
1704295800000|2024-01-03 15:30:00|762.3|761.3|764.8|763.8|765.4|764.4|762.3|761.3|452
1704296100000|2024-01-03 15:35:00|764.6|763.6|764.9|763.9|765.4|764.4|764.1|763.1|1446
1704296400000|2024-01-03 15:40:00|764.8|763.8|764.1|763.1|764.9|763.9|763.4|762.4|398
1704296700000|2024-01-03 15:45:00|764|763|762.9|761.9|764.1|763.1|761.6|760.6|2190
1704297000000|2024-01-03 15:50:00|763|762|764.1|763.1|764.9|763.9|763|762|1032
1704297300000|2024-01-03 15:55:00|764.4|763.4|764.9|763.9|765.4|764.4|763.1|762.1|483
1704297600000|2024-01-03 16:00:00|765.1|764.1|765.4|764.4|765.8|764.8|764.9|763.9|1099
1704297900000|2024-01-03 16:05:00|765.6|764.6|762.1|761.1|765.9|764.9|761.8|760.8|1606
1704298200000|2024-01-03 16:10:00|762|761|763.9|762.9|764.9|763.9|761.9|760.9|1195
1704298500000|2024-01-03 16:15:00|764.1|763.1|762.4|761.4|764.4|763.4|762.1|761.1|1267
1704298800000|2024-01-03 16:20:00|762.1|761.1|763.5|762.5|765.9|764.9|761.9|760.9|1608
1704299100000|2024-01-03 16:25:00|763.6|762.6|763.4|762.4|764.9|763.9|763.1|762.1|2516
1704299400000|2024-01-03 16:30:00|763.6|762.6|762|761|764.1|763.1|761.4|760.4|1648
1704299700000|2024-01-03 16:35:00|762.1|761.1|760.9|759.9|762.6|761.6|760.9|759.9|1268
1704300000000|2024-01-03 16:40:00|761.1|760.1|760.1|759.1|761.6|760.6|759.8|758.8|835
1704300300000|2024-01-03 16:45:00|760|759|759.1|758.1|760|759|758.4|757.4|452
1704300600000|2024-01-03 16:50:00|759|758|757.8|756.8|759.6|758.6|757.6|756.6|979
1704300900000|2024-01-03 16:55:00|757.6|756.6|758|757|758.4|757.4|756.4|755.4|332
1704301200000|2024-01-03 17:00:00|757.9|756.9|758.9|757.9|759.6|758.6|757.4|756.4|516
1704301500000|2024-01-03 17:05:00|758.8|757.8|758.8|757.8|759.3|758.3|757.9|756.9|558
1704301800000|2024-01-03 17:10:00|758.6|757.6|759.1|758.1|759.1|758.1|757.8|756.8|284
1704302100000|2024-01-03 17:15:00|758.9|757.9|758.4|757.4|759.3|758.3|758.1|757.1|235
1704302400000|2024-01-03 17:20:00|758.5|757.5|759.6|758.6|760.1|759.1|758.4|757.4|120
1704302700000|2024-01-03 17:25:00|759.4|758.4|758.8|757.8|759.6|758.6|758.4|757.4|170
1704303000000|2024-01-03 17:30:00|758.6|757.6|759|758|759.1|758.1|757.9|756.9|169
1704303300000|2024-01-03 17:35:00|758.9|757.9|760.9|759.9|761.4|760.4|758.9|757.9|351
1704303600000|2024-01-03 17:40:00|761.1|760.1|762|761|762.6|761.6|761|760|596
1704303900000|2024-01-03 17:45:00|761.9|760.9|760.3|759.3|762.4|761.4|760.1|759.1|362
1704304200000|2024-01-03 17:50:00|760.1|759.1|758.6|757.6|760.3|759.3|758.4|757.4|810
1704304500000|2024-01-03 17:55:00|758.4|757.4|758.8|757.8|759.1|758.1|757.9|756.9|902
1704304800000|2024-01-03 18:00:00|758.9|757.9|759.6|758.6|759.9|758.9|758.4|757.4|257
1704305100000|2024-01-03 18:05:00|759.8|758.8|761.4|760.4|761.4|760.4|759.6|758.6|236
1704305400000|2024-01-03 18:10:00|761.3|760.3|762.8|761.8|762.9|761.9|760.6|759.6|165
1704305700000|2024-01-03 18:15:00|762.9|761.9|764.4|763.4|764.6|763.6|762|761|926
1704306000000|2024-01-03 18:20:00|764.5|763.5|764.3|763.3|764.9|763.9|763.8|762.8|211
1704306300000|2024-01-03 18:25:00|764.1|763.1|763.9|762.9|764.9|763.9|763.9|762.9|78
1704306600000|2024-01-03 18:30:00|763.8|762.8|763.4|762.4|764.5|763.5|763.4|762.4|79
1704306900000|2024-01-03 18:35:00|763.3|762.3|762.4|761.4|763.9|762.9|762.4|761.4|802
1704307200000|2024-01-03 18:40:00|762.5|761.5|762.6|761.6|762.9|761.9|762.1|761.1|67
1704307500000|2024-01-03 18:45:00|762.8|761.8|763.1|762.1|763.6|762.6|762.8|761.8|94
1704307800000|2024-01-03 18:50:00|763.3|762.3|762.4|761.4|763.6|762.6|762.4|761.4|99
1704308100000|2024-01-03 18:55:00|762.1|761.1|761.9|760.9|762.6|761.6|761.9|760.9|159
1704308400000|2024-01-03 19:00:00|762|761|761.6|760.6|762|761|760.9|759.9|141
1704308700000|2024-01-03 19:05:00|761.9|760.9|761.9|760.9|762.6|761.6|761.4|760.4|99
1704309000000|2024-01-03 19:10:00|761.8|760.8|761.9|760.9|762.4|761.4|761.6|760.6|86
1704309300000|2024-01-03 19:15:00|761.8|760.8|760.4|759.4|761.8|760.8|760.3|759.3|317
1704309600000|2024-01-03 19:20:00|760.1|759.1|761.1|760.1|761.4|760.4|760.1|759.1|271
1704309900000|2024-01-03 19:25:00|761|760|760.9|759.9|761.9|760.9|760.1|759.1|464
1704310200000|2024-01-03 19:30:00|760.8|759.8|760.9|759.9|761.9|760.9|760.5|759.5|145
1704310500000|2024-01-03 19:35:00|761|760|761.4|760.4|761.4|760.4|760.4|759.4|453
1704310800000|2024-01-03 19:40:00|761.6|760.6|761.6|760.6|761.9|760.9|761|760|505
1704311100000|2024-01-03 19:45:00|761.4|760.4|761.6|760.6|761.6|760.6|760.9|759.9|112
1704311400000|2024-01-03 19:50:00|761.5|760.5|761.6|760.6|761.9|760.9|761.1|760.1|91
1704311700000|2024-01-03 19:55:00|761.5|760.5|762.1|761.1|762.1|761.1|761.4|760.4|25
1704312000000|2024-01-03 20:00:00|762|761|762.1|761.1|762.1|761.1|761.9|760.9|23
1704312300000|2024-01-03 20:05:00|762|761|762.6|761.6|763.4|762.4|761.9|760.9|39
1704312600000|2024-01-03 20:10:00|762.4|761.4|762.6|761.6|762.9|761.9|762.4|761.4|8
1704312900000|2024-01-03 20:15:00|762.4|761.4|762.6|761.6|762.6|761.6|762.4|761.4|36
1704313200000|2024-01-03 20:20:00|762.9|761.9|763.4|762.4|763.9|762.9|762.9|761.9|50
1704313500000|2024-01-03 20:25:00|763.3|762.3|763.1|762.1|763.4|762.4|763|762|28
1704313800000|2024-01-03 20:30:00|763.3|762.3|763.3|762.3|763.6|762.6|763.1|762.1|39
1704314100000|2024-01-03 20:35:00|763.1|762.1|763.1|762.1|763.5|762.5|762.6|761.6|226
1704314400000|2024-01-03 20:40:00|763|762|762.9|761.9|763.1|762.1|762.9|761.9|14
1704314700000|2024-01-03 20:45:00|763|762|763.1|762.1|763.1|762.1|762.9|761.9|1
1704315000000|2024-01-03 20:50:00|762.9|761.9|762.1|761.1|763.1|762.1|762.1|761.1|42
1704315300000|2024-01-03 20:55:00|762.3|761.3|762.5|761.5|762.6|761.6|762.1|761.1|90
1704315600000|2024-01-03 21:00:00|762.4|761.4|762.5|761.5|762.6|761.6|762.3|761.3|17
1704315900000|2024-01-03 21:05:00|762.4|761.4|762|761|762.5|761.5|761.9|760.9|7
1704316200000|2024-01-03 21:10:00|761.9|760.9|761.9|760.9|762.3|761.3|761.9|760.9|7
1704316500000|2024-01-03 21:15:00|762|761|761.9|760.9|762.1|761.1|761.9|760.9|9
1704316800000|2024-01-03 21:20:00|762|761|762|761|762.1|761.1|761.9|760.9|11
1704317100000|2024-01-03 21:25:00|762.1|761.1|762|761|762.1|761.1|761.9|760.9|47
1704317400000|2024-01-03 21:30:00|762.1|761.1|760.3|759.3|762.1|761.1|759.3|758.3|288
1704317700000|2024-01-03 21:35:00|760.1|759.1|760.9|759.9|760.9|759.9|760.1|759.1|144
1704318000000|2024-01-03 21:40:00|761|760|761.4|760.4|762.5|761.5|760.9|759.9|58
1704318300000|2024-01-03 21:45:00|761.3|760.3|761.3|760.3|761.5|760.5|761|760|4
1704318600000|2024-01-03 21:50:00|761.1|760.1|761.5|760.5|761.6|760.6|761.1|760.1|13
1704318900000|2024-01-03 21:55:00|761.3|760.3|760.9|759.9|761.3|760.3|760.6|759.6|37
1704319200000|2024-01-03 22:00:00|760.8|759.8|760.9|759.9|760.9|759.9|760.8|759.8|0
1704319500000|2024-01-03 22:05:00|760.8|759.8|760.8|759.8|760.8|759.8|760.8|759.8|0
1704322500000|2024-01-03 22:55:00|761|760|761|760|761|760|761|760|0
1704333600000|2024-01-04 02:00:00|762.8|761.8|762.4|761.4|763.1|762.1|762.4|761.4|9
1704333900000|2024-01-04 02:05:00|762.3|761.3|762.3|761.3|762.6|761.6|761.9|760.9|67
1704334200000|2024-01-04 02:10:00|762.4|761.4|762|761|762.4|761.4|761.9|760.9|12
1704334500000|2024-01-04 02:15:00|761.9|760.9|761.9|760.9|762.1|761.1|761.8|760.8|10
1704334800000|2024-01-04 02:20:00|761.8|760.8|761.6|760.6|762|761|761.5|760.5|8
1704335100000|2024-01-04 02:25:00|761.5|760.5|761.4|760.4|761.6|760.6|761.4|760.4|6
1704335400000|2024-01-04 02:30:00|761.3|760.3|760.9|759.9|761.4|760.4|760.8|759.8|9
1704335700000|2024-01-04 02:35:00|760.8|759.8|761|760|761|760|760.6|759.6|2
1704336000000|2024-01-04 02:40:00|760.9|759.9|760.6|759.6|761.1|760.1|760.5|759.5|1
1704336300000|2024-01-04 02:45:00|760.5|759.5|761|760|761.1|760.1|760.5|759.5|8
1704336600000|2024-01-04 02:50:00|760.9|759.9|761.4|760.4|761.4|760.4|760.9|759.9|22
1704336900000|2024-01-04 02:55:00|761.3|760.3|760.6|759.6|761.3|760.3|760.4|759.4|171
1704337200000|2024-01-04 03:00:00|761|760|761.6|760.6|762|761|760.9|759.9|4
1704337500000|2024-01-04 03:05:00|761.9|760.9|761.6|760.6|761.9|760.9|761.3|760.3|14
1704337800000|2024-01-04 03:10:00|761.5|760.5|760.9|759.9|761.6|760.6|760.8|759.8|8
1704338100000|2024-01-04 03:15:00|761|760|761.1|760.1|761.4|760.4|760.6|759.6|4
1704338400000|2024-01-04 03:20:00|761|760|760.9|759.9|761.4|760.4|760.6|759.6|5
1704338700000|2024-01-04 03:25:00|761.1|760.1|761.3|760.3|761.3|760.3|761|760|7
1704339000000|2024-01-04 03:30:00|761.5|760.5|761.4|760.4|761.8|760.8|761.4|760.4|3
1704339300000|2024-01-04 03:35:00|761.6|760.6|761.6|760.6|761.8|760.8|761.3|760.3|15
1704339600000|2024-01-04 03:40:00|761.5|760.5|761.4|760.4|761.6|760.6|761.3|760.3|12
1704339900000|2024-01-04 03:45:00|761.5|760.5|761.6|760.6|761.6|760.6|761.5|760.5|8
1704340200000|2024-01-04 03:50:00|761.4|760.4|761.8|760.8|761.8|760.8|761.4|760.4|4
1704340500000|2024-01-04 03:55:00|761.6|760.6|761.6|760.6|761.8|760.8|761.5|760.5|2
1704340800000|2024-01-04 04:00:00|761.4|760.4|761.8|760.8|761.9|760.9|761.4|760.4|6
1704341100000|2024-01-04 04:05:00|761.9|760.9|761.6|760.6|761.9|760.9|761.6|760.6|3
1704341400000|2024-01-04 04:10:00|761.9|760.9|762.1|761.1|762.1|761.1|761.9|760.9|8
1704341700000|2024-01-04 04:15:00|762|761|762.5|761.5|762.5|761.5|762|761|10
1704342000000|2024-01-04 04:20:00|762.4|761.4|762.6|761.6|762.6|761.6|762.4|761.4|1
1704342300000|2024-01-04 04:25:00|762.5|761.5|762.5|761.5|762.6|761.6|762.5|761.5|2
1704342600000|2024-01-04 04:30:00|762.4|761.4|762.1|761.1|762.4|761.4|762|761|20
1704342900000|2024-01-04 04:35:00|762|761|762.6|761.6|762.6|761.6|762|761|25
1704343200000|2024-01-04 04:40:00|762.4|761.4|762.4|761.4|762.4|761.4|762.1|761.1|8
1704343500000|2024-01-04 04:45:00|762.6|761.6|762.4|761.4|762.6|761.6|762.3|761.3|6
1704343800000|2024-01-04 04:50:00|762.5|761.5|762.3|761.3|762.6|761.6|762.3|761.3|1
1704344100000|2024-01-04 04:55:00|762.4|761.4|762.4|761.4|762.4|761.4|762.3|761.3|0
1704344400000|2024-01-04 05:00:00|762.3|761.3|762.4|761.4|762.4|761.4|762.1|761.1|0
1704344700000|2024-01-04 05:05:00|762.3|761.3|762.4|761.4|762.5|761.5|762.3|761.3|0
1704345000000|2024-01-04 05:10:00|762.3|761.3|762.4|761.4|762.4|761.4|762.3|761.3|1
1704345300000|2024-01-04 05:15:00|762.5|761.5|762.6|761.6|762.6|761.6|762.4|761.4|2
1704345600000|2024-01-04 05:20:00|||||||||20
1704345900000|2024-01-04 05:25:00|762.9|761.9|763.4|762.4|763.4|762.4|762.9|761.9|14
1704346200000|2024-01-04 05:30:00|763.1|762.1|762.6|761.6|763.1|762.1|762.4|761.4|9
1704346500000|2024-01-04 05:35:00|762.5|761.5|762.9|761.9|762.9|761.9|762.3|761.3|9
1704346800000|2024-01-04 05:40:00|763|762|763|762|763.1|762.1|762.9|761.9|7
1704347100000|2024-01-04 05:45:00|762.9|761.9|762.9|761.9|763.1|762.1|762.8|761.8|3
1704347400000|2024-01-04 05:50:00|763|762|763.4|762.4|763.4|762.4|763|762|13
1704347700000|2024-01-04 05:55:00|763.5|762.5|764.1|763.1|764.1|763.1|763.5|762.5|15
1704348000000|2024-01-04 06:00:00|763.9|762.9|764.1|763.1|764.4|763.4|763.9|762.9|14
1704348300000|2024-01-04 06:05:00|764.3|763.3|764.3|763.3|764.5|763.5|764.3|763.3|5
1704348600000|2024-01-04 06:10:00|764.4|763.4|764.5|763.5|764.6|763.6|764.1|763.1|47
1704348900000|2024-01-04 06:15:00|764.6|763.6|764.4|763.4|764.8|763.8|764.3|763.3|21
1704349200000|2024-01-04 06:20:00|764.1|763.1|764.1|763.1|764.3|763.3|763.8|762.8|20
1704349500000|2024-01-04 06:25:00|764.3|763.3|764.4|763.4|764.6|763.6|764.1|763.1|1
1704349800000|2024-01-04 06:30:00|764.5|763.5|764.4|763.4|764.6|763.6|764.3|763.3|3
1704350100000|2024-01-04 06:35:00|764.3|763.3|764.6|763.6|764.6|763.6|764.3|763.3|4
1704350400000|2024-01-04 06:40:00|764.8|763.8|764.9|763.9|765.1|764.1|764.8|763.8|24
1704350700000|2024-01-04 06:45:00|764.8|763.8|764.4|763.4|765|764|764.1|763.1|45
1704351000000|2024-01-04 06:50:00|764.6|763.6|765.1|764.1|765.1|764.1|764.5|763.5|26
1704351300000|2024-01-04 06:55:00|765|764|765|764|765.3|764.3|764.8|763.8|39
1704351600000|2024-01-04 07:00:00|764.9|763.9|765.4|764.4|765.6|764.6|764.9|763.9|26
1704351900000|2024-01-04 07:05:00|765.5|764.5|763.8|762.8|765.5|764.5|763.5|762.5|117
1704352200000|2024-01-04 07:10:00|763.6|762.6|763.5|762.5|764|763|763.4|762.4|17
1704352500000|2024-01-04 07:15:00|763.6|762.6|763.5|762.5|764.4|763.4|763.5|762.5|24
1704352800000|2024-01-04 07:20:00|763.6|762.6|763.9|762.9|763.9|762.9|763.4|762.4|12
1704353100000|2024-01-04 07:25:00|763.8|762.8|763.6|762.6|764.1|763.1|763.4|762.4|45
1704353400000|2024-01-04 07:30:00|763.8|762.8|764.4|763.4|764.6|763.6|763.5|762.5|74
1704353700000|2024-01-04 07:35:00|764.3|763.3|763.9|762.9|764.4|763.4|763.1|762.1|96
1704354000000|2024-01-04 07:40:00|764.1|763.1|764.4|763.4|764.5|763.5|763.9|762.9|134
1704354300000|2024-01-04 07:45:00|764.5|763.5|763.4|762.4|764.6|763.6|763.3|762.3|454
1704354600000|2024-01-04 07:50:00|763.1|762.1|763.4|762.4|763.6|762.6|763.1|762.1|152
1704354900000|2024-01-04 07:55:00|763.5|762.5|763.1|762.1|763.6|762.6|762.9|761.9|1449
1704355200000|2024-01-04 08:00:00|763.3|762.3|763.8|762.8|764.9|763.9|763.1|762.1|560
1704355500000|2024-01-04 08:05:00|763.6|762.6|763.4|762.4|764.1|763.1|762.8|761.8|1362
1704355800000|2024-01-04 08:10:00|763.6|762.6|764|763|764.4|763.4|763.4|762.4|263
1704356100000|2024-01-04 08:15:00|763.9|762.9|764.8|763.8|765.1|764.1|763.9|762.9|293
1704356400000|2024-01-04 08:20:00|764.9|763.9|764.8|763.8|765.1|764.1|763.9|762.9|919
1704356700000|2024-01-04 08:25:00|764.6|763.6|762.6|761.6|765.1|764.1|762.5|761.5|2490
1704357000000|2024-01-04 08:30:00|762.9|761.9|761.9|760.9|763|762|761.1|760.1|1405
1704357300000|2024-01-04 08:35:00|762.1|761.1|762.6|761.6|762.9|761.9|762.1|761.1|352
1704357600000|2024-01-04 08:40:00|762.5|761.5|763.6|762.6|764.1|763.1|762.1|761.1|333
1704357900000|2024-01-04 08:45:00|763.9|762.9|762.4|761.4|763.9|762.9|762.4|761.4|444
1704358200000|2024-01-04 08:50:00|762.1|761.1|763.1|762.1|763.4|762.4|762|761|338
1704358500000|2024-01-04 08:55:00|763|762|763.9|762.9|764.1|763.1|762.9|761.9|358
1704358800000|2024-01-04 09:00:00|764.1|763.1|764.9|763.9|765|764|764.1|763.1|462
1704359100000|2024-01-04 09:05:00|764.6|763.6|766.4|765.4|766.6|765.6|764.6|763.6|430
1704359400000|2024-01-04 09:10:00|766.1|765.1|765.9|764.9|766.6|765.6|765.6|764.6|768
1704359700000|2024-01-04 09:15:00|765.6|764.6|765.4|764.4|766.6|765.6|765.1|764.1|343
1704360000000|2024-01-04 09:20:00|765.5|764.5|766.4|765.4|766.6|765.6|765.5|764.5|277
1704360300000|2024-01-04 09:25:00|766.5|765.5|765.4|764.4|766.6|765.6|765.3|764.3|201
1704360600000|2024-01-04 09:30:00|765.6|764.6|765.3|764.3|765.6|764.6|765.1|764.1|128
1704360900000|2024-01-04 09:35:00|765.1|764.1|764.1|763.1|765.4|764.4|763.6|762.6|1069
1704361200000|2024-01-04 09:40:00|763.9|762.9|765.1|764.1|765.1|764.1|763.9|762.9|495
1704361500000|2024-01-04 09:45:00|764.9|763.9|764.6|763.6|765.1|764.1|764.4|763.4|103
1704361800000|2024-01-04 09:50:00|764.4|763.4|762.6|761.6|764.9|763.9|762.1|761.1|517
1704362100000|2024-01-04 09:55:00|762.5|761.5|763.4|762.4|763.4|762.4|762.4|761.4|767
1704362400000|2024-01-04 10:00:00|763.1|762.1|765.5|764.5|765.6|764.6|763.1|762.1|294
1704362700000|2024-01-04 10:05:00|765.6|764.6|765.4|764.4|765.9|764.9|765.1|764.1|117
1704363000000|2024-01-04 10:10:00|765.6|764.6|765.1|764.1|765.9|764.9|765.1|764.1|111
1704363300000|2024-01-04 10:15:00|765.4|764.4|764.1|763.1|765.6|764.6|764|763|118
1704363600000|2024-01-04 10:20:00|764|763|764.1|763.1|764.9|763.9|763.9|762.9|157
1704363900000|2024-01-04 10:25:00|764.3|763.3|764|763|764.4|763.4|763.9|762.9|274
1704364200000|2024-01-04 10:30:00|763.9|762.9|763|762|764.1|763.1|762.8|761.8|133
1704364500000|2024-01-04 10:35:00|762.9|761.9|762.8|761.8|763.4|762.4|762.6|761.6|254
1704364800000|2024-01-04 10:40:00|762.9|761.9|762.9|761.9|763.4|762.4|762.6|761.6|155
1704365100000|2024-01-04 10:45:00|763.1|762.1|763.3|762.3|763.5|762.5|763|762|48
1704365400000|2024-01-04 10:50:00|763.1|762.1|763.4|762.4|763.6|762.6|762.4|761.4|130
1704365700000|2024-01-04 10:55:00|763.3|762.3|762.9|761.9|763.4|762.4|762.9|761.9|46
1704366000000|2024-01-04 11:00:00|763.1|762.1|763.1|762.1|763.4|762.4|762.6|761.6|118
1704366300000|2024-01-04 11:05:00|763.4|762.4|763.4|762.4|763.8|762.8|762.9|761.9|293
1704366600000|2024-01-04 11:10:00|763.5|762.5|762.6|761.6|763.5|762.5|762.6|761.6|260
1704366900000|2024-01-04 11:15:00|762.8|761.8|763.3|762.3|763.3|762.3|762.6|761.6|132
1704367200000|2024-01-04 11:20:00|763.4|762.4|762.6|761.6|763.4|762.4|762.1|761.1|138
1704367500000|2024-01-04 11:25:00|762.9|761.9|763.1|762.1|763.6|762.6|762.8|761.8|114
1704367800000|2024-01-04 11:30:00|763|762|763.4|762.4|763.5|762.5|762.9|761.9|49
1704368100000|2024-01-04 11:35:00|763.1|762.1|763.1|762.1|763.9|762.9|762.9|761.9|180
1704368400000|2024-01-04 11:40:00|763.4|762.4|763.6|762.6|763.8|762.8|763.4|762.4|471
1704368700000|2024-01-04 11:45:00|763.9|762.9|764.1|763.1|764.1|763.1|763.6|762.6|363
1704369000000|2024-01-04 11:50:00|764|763|764.1|763.1|764.6|763.6|763.8|762.8|186
1704369300000|2024-01-04 11:55:00|764.3|763.3|764.1|763.1|764.4|763.4|764|763|34
1704369600000|2024-01-04 12:00:00|763.9|762.9|764.4|763.4|764.6|763.6|762.9|761.9|632
1704369900000|2024-01-04 12:05:00|764.6|763.6|764.1|763.1|764.9|763.9|764|763|132
1704370200000|2024-01-04 12:10:00|764.4|763.4|765.4|764.4|765.4|764.4|764.4|763.4|209
1704370500000|2024-01-04 12:15:00|765.3|764.3|764.9|763.9|765.4|764.4|764.4|763.4|277
1704370800000|2024-01-04 12:20:00|765.1|764.1|764.9|763.9|765.4|764.4|764.5|763.5|65
1704371100000|2024-01-04 12:25:00|765.1|764.1|766.1|765.1|766.4|765.4|765.1|764.1|442
1704371400000|2024-01-04 12:30:00|765.9|764.9|765.6|764.6|766.1|765.1|765.4|764.4|121
1704371700000|2024-01-04 12:35:00|765.5|764.5|765.4|764.4|765.6|764.6|765.1|764.1|77
1704372000000|2024-01-04 12:40:00|765.3|764.3|765.1|764.1|766.3|765.3|765.1|764.1|976
1704372300000|2024-01-04 12:45:00|764.9|763.9|765.1|764.1|765.6|764.6|764.6|763.6|305
1704372600000|2024-01-04 12:50:00|765.3|764.3|765.1|764.1|765.3|764.3|764.9|763.9|142
1704372900000|2024-01-04 12:55:00|765.4|764.4|764.4|763.4|765.4|764.4|764.1|763.1|80
1704373200000|2024-01-04 13:00:00|764.3|763.3|763.1|762.1|764.3|763.3|760.1|759.1|669
1704373500000|2024-01-04 13:05:00|762.9|761.9|764.1|763.1|764.6|763.6|762.9|761.9|101
1704373800000|2024-01-04 13:10:00|764.4|763.4|764.3|763.3|764.8|763.8|762.4|761.4|870
1704374100000|2024-01-04 13:15:00|763.9|762.9|763.6|762.6|764.4|763.4|763.4|762.4|980
1704374400000|2024-01-04 13:20:00|763.5|762.5|763.3|762.3|763.9|762.9|762.9|761.9|827
1704374700000|2024-01-04 13:25:00|763.4|762.4|765|764|765.4|764.4|763.1|762.1|626
1704375000000|2024-01-04 13:30:00|764.9|763.9|764.5|763.5|765.4|764.4|764.1|763.1|259
1704375300000|2024-01-04 13:35:00|764.4|763.4|765.5|764.5|765.9|764.9|764.1|763.1|458
1704375600000|2024-01-04 13:40:00|765.4|764.4|765.1|764.1|766|765|765.1|764.1|76
1704375900000|2024-01-04 13:45:00|765.3|764.3|765.6|764.6|766.1|765.1|765.1|764.1|236
1704376200000|2024-01-04 13:50:00|765.5|764.5|765.6|764.6|765.9|764.9|764.9|763.9|924
1704376500000|2024-01-04 13:55:00|765.5|764.5|764.3|763.3|765.9|764.9|764.1|763.1|121
1704376800000|2024-01-04 14:00:00|764.1|763.1|762.4|761.4|764.1|763.1|761.4|760.4|1022
1704377100000|2024-01-04 14:05:00|762.5|761.5|760.1|759.1|762.9|761.9|759.9|758.9|510
1704377400000|2024-01-04 14:10:00|760|759|761.6|760.6|761.9|760.9|759.6|758.6|400
1704377700000|2024-01-04 14:15:00|761.8|760.8|761.1|760.1|762.6|761.6|760.9|759.9|1506
1704378000000|2024-01-04 14:20:00|760.9|759.9|762.9|761.9|763.1|762.1|759.9|758.9|1094
1704378300000|2024-01-04 14:25:00|762.8|761.8|761.4|760.4|763|762|760.4|759.4|438
1704378600000|2024-01-04 14:30:00|761.3|760.3|762.4|761.4|763.6|762.6|760.5|759.5|416
1704378900000|2024-01-04 14:35:00|762.3|761.3|759.3|758.3|762.4|761.4|759.1|758.1|604
1704379200000|2024-01-04 14:40:00|759.4|758.4|759.3|758.3|760.1|759.1|758.9|757.9|844
1704379500000|2024-01-04 14:45:00|759.4|758.4|758.8|757.8|760.1|759.1|758.1|757.1|426
1704379800000|2024-01-04 14:50:00|758.6|757.6|759.9|758.9|760.4|759.4|758.4|757.4|233
1704380100000|2024-01-04 14:55:00|760|759|762.5|761.5|762.6|761.6|759.9|758.9|361
1704380400000|2024-01-04 15:00:00|762.6|761.6|764.6|763.6|764.6|763.6|762|761|858
1704380700000|2024-01-04 15:05:00|764.4|763.4|764.1|763.1|764.9|763.9|763.5|762.5|418
1704381000000|2024-01-04 15:10:00|764|763|762.6|761.6|764.1|763.1|762|761|360
1704381300000|2024-01-04 15:15:00|762.5|761.5|763.3|762.3|763.6|762.6|762.1|761.1|384
1704381600000|2024-01-04 15:20:00|763.1|762.1|760.9|759.9|763.3|762.3|760.6|759.6|251
1704381900000|2024-01-04 15:25:00|760.6|759.6|759.5|758.5|761.3|760.3|759.3|758.3|273
1704382200000|2024-01-04 15:30:00|759.6|758.6|760.4|759.4|761.1|760.1|759.1|758.1|563
1704382500000|2024-01-04 15:35:00|760.1|759.1|757.6|756.6|760.1|759.1|757.3|756.3|1228
1704382800000|2024-01-04 15:40:00|757.9|756.9|758.9|757.9|759.4|758.4|757.4|756.4|350
1704383100000|2024-01-04 15:45:00|759|758|759.6|758.6|759.9|758.9|758.6|757.6|531
1704383400000|2024-01-04 15:50:00|759.5|758.5|757.6|756.6|759.8|758.8|756.8|755.8|431
1704383700000|2024-01-04 15:55:00|757.4|756.4|756.3|755.3|757.4|756.4|756.1|755.1|447
1704384000000|2024-01-04 16:00:00|756.1|755.1|752.4|751.4|756.1|755.1|752.1|751.1|2368
1704384300000|2024-01-04 16:05:00|752.1|751.1|754.5|753.5|754.8|753.8|752.1|751.1|2037
1704384600000|2024-01-04 16:10:00|754.4|753.4|753|752|755.6|754.6|752.1|751.1|1122
1704384900000|2024-01-04 16:15:00|753.1|752.1|750.6|749.6|753.1|752.1|750.4|749.4|1081
1704385200000|2024-01-04 16:20:00|750.4|749.4|751.6|750.6|752.5|751.5|750.4|749.4|2760
1704385500000|2024-01-04 16:25:00|751.8|750.8|746.5|745.5|751.8|750.8|745.6|744.6|5425
1704385800000|2024-01-04 16:30:00|746.6|745.6|746.1|745.1|747.9|746.9|745.6|744.6|2703
1704386100000|2024-01-04 16:35:00|745.9|744.9|747.4|746.4|747.6|746.6|745.6|744.6|970
1704386400000|2024-01-04 16:40:00|747.3|746.3|746.4|745.4|747.4|746.4|745.6|744.6|1316
1704386700000|2024-01-04 16:45:00|746.1|745.1|748|747|748.4|747.4|745.6|744.6|873
1704387000000|2024-01-04 16:50:00|748.1|747.1|748.9|747.9|749.4|748.4|747.1|746.1|501
1704387300000|2024-01-04 16:55:00|749|748|747.9|746.9|749.8|748.8|747.4|746.4|378
1704387600000|2024-01-04 17:00:00|748|747|747.9|746.9|748.4|747.4|747.1|746.1|1127
1704387900000|2024-01-04 17:05:00|747.8|746.8|748.4|747.4|749|748|747.1|746.1|361
1704388200000|2024-01-04 17:10:00|748.5|747.5|746.4|745.4|748.5|747.5|745.1|744.1|436
1704388500000|2024-01-04 17:15:00|746.5|745.5|749.9|748.9|750|749|745.6|744.6|313
1704388800000|2024-01-04 17:20:00|750.1|749.1|749.3|748.3|750.4|749.4|749.1|748.1|318
1704389100000|2024-01-04 17:25:00|749.4|748.4|749.9|748.9|750.1|749.1|749|748|186
1704389400000|2024-01-04 17:30:00|749.8|748.8|750.6|749.6|751.4|750.4|749.4|748.4|479
1704389700000|2024-01-04 17:35:00|750.8|749.8|750.4|749.4|750.9|749.9|749.6|748.6|584
1704390000000|2024-01-04 17:40:00|750.3|749.3|751.9|750.9|752.5|751.5|750.1|749.1|232
1704390300000|2024-01-04 17:45:00|752|751|752.9|751.9|752.9|751.9|751.8|750.8|124
1704390600000|2024-01-04 17:50:00|752.6|751.6|753.4|752.4|753.6|752.6|752.5|751.5|113
1704390900000|2024-01-04 17:55:00|753.5|752.5|753.1|752.1|753.6|752.6|752.1|751.1|615
1704391200000|2024-01-04 18:00:00|753|752|753.1|752.1|753.4|752.4|752.5|751.5|199
1704391500000|2024-01-04 18:05:00|752.9|751.9|756.6|755.6|757|756|752.8|751.8|433
1704391800000|2024-01-04 18:10:00|756.8|755.8|755.9|754.9|756.9|755.9|755.1|754.1|778
1704392100000|2024-01-04 18:15:00|756|755|757.4|756.4|757.5|756.5|755.4|754.4|549
1704392400000|2024-01-04 18:20:00|757.5|756.5|755.9|754.9|757.6|756.6|755.8|754.8|275
1704392700000|2024-01-04 18:25:00|756.1|755.1|757.4|756.4|757.4|756.4|755.6|754.6|158
1704393000000|2024-01-04 18:30:00|757.6|756.6|756.4|755.4|758.4|757.4|756.4|755.4|448
1704393300000|2024-01-04 18:35:00|756.3|755.3|756|755|756.9|755.9|755.9|754.9|83
1704393600000|2024-01-04 18:40:00|756.1|755.1|755.9|754.9|756.3|755.3|755.6|754.6|99
1704393900000|2024-01-04 18:45:00|756|755|756.5|755.5|757.1|756.1|755.9|754.9|202
1704394200000|2024-01-04 18:50:00|756.4|755.4|755.4|754.4|756.9|755.9|754.9|753.9|274
1704394500000|2024-01-04 18:55:00|755.3|754.3|755.4|754.4|756.1|755.1|754.9|753.9|271
1704394800000|2024-01-04 19:00:00|755.1|754.1|755.6|754.6|755.6|754.6|754.6|753.6|990
1704395100000|2024-01-04 19:05:00|755.5|754.5|756.5|755.5|757.5|756.5|755.1|754.1|476
1704395400000|2024-01-04 19:10:00|756.4|755.4|756.5|755.5|756.9|755.9|756.1|755.1|624
1704395700000|2024-01-04 19:15:00|756.4|755.4|755.6|754.6|756.9|755.9|754.4|753.4|243
1704396000000|2024-01-04 19:20:00|755.8|754.8|754.6|753.6|756.1|755.1|754.4|753.4|571
1704396300000|2024-01-04 19:25:00|754.8|753.8|755|754|755.9|754.9|754.4|753.4|1070
1704396600000|2024-01-04 19:30:00|755.1|754.1|756|755|756.1|755.1|755|754|120
1704396900000|2024-01-04 19:35:00|756.1|755.1|755.6|754.6|756.1|755.1|755.1|754.1|54
1704397200000|2024-01-04 19:40:00|755.9|754.9|755.4|754.4|755.9|754.9|755.1|754.1|248
1704397500000|2024-01-04 19:45:00|755.3|754.3|755.5|754.5|755.6|754.6|755.3|754.3|13
1704397800000|2024-01-04 19:50:00|755.4|754.4|754.6|753.6|755.6|754.6|754.5|753.5|29
1704398100000|2024-01-04 19:55:00|754.9|753.9|754.1|753.1|754.9|753.9|754.1|753.1|41
1704398400000|2024-01-04 20:00:00|754|753|754.9|753.9|754.9|753.9|753.9|752.9|134
1704398700000|2024-01-04 20:05:00|754.8|753.8|755.6|754.6|755.9|754.9|754.8|753.8|62
1704399000000|2024-01-04 20:10:00|755.5|754.5|756|755|756.1|755.1|755.4|754.4|39
1704399300000|2024-01-04 20:15:00|756.1|755.1|755.9|754.9|756.1|755.1|755.6|754.6|25
1704399600000|2024-01-04 20:20:00|755.8|754.8|755.9|754.9|755.9|754.9|755.6|754.6|64
1704399900000|2024-01-04 20:25:00|755.8|754.8|755.1|754.1|755.9|754.9|754.9|753.9|60
1704400200000|2024-01-04 20:30:00|755.4|754.4|755.4|754.4|755.5|754.5|755.1|754.1|20
1704400500000|2024-01-04 20:35:00|755.3|754.3|755.6|754.6|755.9|754.9|754.9|753.9|35
1704400800000|2024-01-04 20:40:00|755.4|754.4|755.5|754.5|755.6|754.6|755.1|754.1|30
1704401100000|2024-01-04 20:45:00|755.6|754.6|755.6|754.6|755.8|754.8|755.5|754.5|6
1704401400000|2024-01-04 20:50:00|755.5|754.5|755.8|754.8|755.9|754.9|754.9|753.9|33
1704401700000|2024-01-04 20:55:00|755.9|754.9|755.6|754.6|755.9|754.9|755.4|754.4|83
1704402000000|2024-01-04 21:00:00|755.5|754.5|755.9|754.9|756|755|755.5|754.5|8
1704402300000|2024-01-04 21:05:00|755.8|754.8|756.1|755.1|756.1|755.1|755.8|754.8|21
1704402600000|2024-01-04 21:10:00|756.3|755.3|756|755|756.3|755.3|755.9|754.9|49
1704402900000|2024-01-04 21:15:00|755.9|754.9|755.8|754.8|756|755|755.6|754.6|215
1704403200000|2024-01-04 21:20:00|755.9|754.9|756|755|756.1|755.1|755.8|754.8|4
1704403500000|2024-01-04 21:25:00|756.1|755.1|756|755|756.3|755.3|755.9|754.9|5
1704403800000|2024-01-04 21:30:00|755.9|754.9|755.6|754.6|755.9|754.9|755.4|754.4|17
1704404100000|2024-01-04 21:35:00|755.9|754.9|755.9|754.9|755.9|754.9|755.6|754.6|2
1704404400000|2024-01-04 21:40:00|756|755|756.1|755.1|756.1|755.1|756|755|3
1704404700000|2024-01-04 21:45:00|756.3|755.3|755.8|754.8|756.3|755.3|755.6|754.6|231
1704405000000|2024-01-04 21:50:00|755.9|754.9|756.4|755.4|756.4|755.4|755.9|754.9|12
1704405300000|2024-01-04 21:55:00|756.6|755.6|756.6|755.6|756.6|755.6|756.3|755.3|51
1704405600000|2024-01-04 22:00:00|756.5|755.5|756.6|755.6|756.6|755.6|756.5|755.5|0
1704408900000|2024-01-04 22:55:00|756.5|755.5|756.5|755.5|756.5|755.5|756.5|755.5|0
1704420000000|2024-01-05 02:00:00|759.1|758.1|759.3|758.3|759.4|758.4|759|758|60
1704420300000|2024-01-05 02:05:00|759.1|758.1|759.1|758.1|759.6|758.6|759.1|758.1|44
1704420600000|2024-01-05 02:10:00|759|758|758.9|757.9|759|758|758.8|757.8|2
1704420900000|2024-01-05 02:15:00|758.5|757.5|759|758|759|758|758.3|757.3|7
1704421200000|2024-01-05 02:20:00|759.1|758.1|759.4|758.4|759.4|758.4|759.1|758.1|4
1704421500000|2024-01-05 02:25:00|759.6|758.6|759.9|758.9|759.9|758.9|759.6|758.6|35
1704421800000|2024-01-05 02:30:00|759.6|758.6|759.9|758.9|759.9|758.9|759.4|758.4|9
1704422100000|2024-01-05 02:35:00|759.6|758.6|759.9|758.9|759.9|758.9|759.4|758.4|5
1704422400000|2024-01-05 02:40:00|759.8|758.8|759.3|758.3|759.9|758.9|759.1|758.1|15
1704422700000|2024-01-05 02:45:00|759.1|758.1|759.6|758.6|759.6|758.6|759.1|758.1|0
1704423000000|2024-01-05 02:50:00|760.3|759.3|760|759|760.4|759.4|759.9|758.9|311
1704423300000|2024-01-05 02:55:00|759.9|758.9|759.3|758.3|759.9|758.9|759.3|758.3|14
1704423600000|2024-01-05 03:00:00|759.4|758.4|759.5|758.5|759.6|758.6|759.1|758.1|7
1704423900000|2024-01-05 03:05:00|759.6|758.6|759.4|758.4|759.9|758.9|759.4|758.4|9
1704424200000|2024-01-05 03:10:00|759.3|758.3|759.4|758.4|759.5|758.5|759.1|758.1|327
1704424500000|2024-01-05 03:15:00|759.5|758.5|759.8|758.8|759.9|758.9|759.4|758.4|11
1704424800000|2024-01-05 03:20:00|759.6|758.6|759.1|758.1|759.6|758.6|759.1|758.1|6
1704425100000|2024-01-05 03:25:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|10
1704425400000|2024-01-05 03:30:00|758.9|757.9|758.5|757.5|758.9|757.9|758.5|757.5|11
1704425700000|2024-01-05 03:35:00|758.6|757.6|758.8|757.8|758.8|757.8|758.4|757.4|2
1704426000000|2024-01-05 03:40:00|758.5|757.5|758.5|757.5|758.5|757.5|758.5|757.5|1
1704426300000|2024-01-05 03:45:00|758.6|757.6|758.6|757.6|758.6|757.6|758.6|757.6|0
1704426600000|2024-01-05 03:50:00|758.5|757.5|758.5|757.5|758.6|757.6|758.5|757.5|1
1704427200000|2024-01-05 04:00:00|758.6|757.6|758.9|757.9|758.9|757.9|758.6|757.6|2
1704427500000|2024-01-05 04:05:00|758.8|757.8|758.6|757.6|758.9|757.9|758.6|757.6|2
1704427800000|2024-01-05 04:10:00|758.8|757.8|758.8|757.8|758.8|757.8|758.8|757.8|0
1704428100000|2024-01-05 04:15:00|758.9|757.9|758.8|757.8|758.9|757.9|758.8|757.8|1
1704428400000|2024-01-05 04:20:00|758.9|757.9|758.9|757.9|758.9|757.9|758.9|757.9|0
1704428700000|2024-01-05 04:25:00|758.8|757.8|758.9|757.9|758.9|757.9|758.8|757.8|2
1704429000000|2024-01-05 04:30:00|||||||||1
1704429300000|2024-01-05 04:35:00|758.8|757.8|758.6|757.6|758.9|757.9|758.6|757.6|2
1704429600000|2024-01-05 04:40:00|758.9|757.9|758.8|757.8|758.9|757.9|758.8|757.8|2
1704429900000|2024-01-05 04:45:00|758.6|757.6|759.1|758.1|759.1|758.1|758.6|757.6|3
1704430200000|2024-01-05 04:50:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|0
1704430500000|2024-01-05 04:55:00|759.4|758.4|759.3|758.3|759.4|758.4|759.3|758.3|6
1704430800000|2024-01-05 05:00:00|759.4|758.4|759.5|758.5|759.6|758.6|759.4|758.4|0
1704431100000|2024-01-05 05:05:00|759.4|758.4|759.5|758.5|759.6|758.6|759.4|758.4|3
1704431400000|2024-01-05 05:10:00|759.4|758.4|759.5|758.5|759.6|758.6|759.4|758.4|1
1704431700000|2024-01-05 05:15:00|759.6|758.6|759.4|758.4|759.6|758.6|759.4|758.4|2
1704432000000|2024-01-05 05:20:00|759.1|758.1|759.4|758.4|759.5|758.5|759.1|758.1|13
1704432300000|2024-01-05 05:25:00|759.5|758.5|759.6|758.6|759.8|758.8|759.5|758.5|2
1704432600000|2024-01-05 05:30:00|759.9|758.9|759.4|758.4|760.1|759.1|759.3|758.3|21
1704432900000|2024-01-05 05:35:00|759.5|758.5|759.3|758.3|759.5|758.5|759.1|758.1|1
1704433200000|2024-01-05 05:40:00|759.1|758.1|758.4|757.4|759.4|758.4|758.4|757.4|23
1704433500000|2024-01-05 05:45:00|758.1|757.1|757.6|756.6|758.1|757.1|757.4|756.4|28
1704433800000|2024-01-05 05:50:00|757.8|756.8|757.6|756.6|757.9|756.9|757.4|756.4|13
1704434100000|2024-01-05 05:55:00|757.8|756.8|757.6|756.6|757.8|756.8|757.5|756.5|0
1704434400000|2024-01-05 06:00:00|757.8|756.8|758.8|757.8|759.3|758.3|757.8|756.8|54
1704434700000|2024-01-05 06:05:00|758.9|757.9|759.3|758.3|759.3|758.3|758.8|757.8|0
1704435000000|2024-01-05 06:10:00|759.1|758.1|760|759|760|759|759.1|758.1|31
1704435300000|2024-01-05 06:15:00|759.9|758.9|760.1|759.1|760.3|759.3|759.6|758.6|58
1704435600000|2024-01-05 06:20:00|760.3|759.3|759.9|758.9|760.6|759.6|759.9|758.9|17
1704435900000|2024-01-05 06:25:00|759.8|758.8|759.9|758.9|760|759|759.8|758.8|1
1704436200000|2024-01-05 06:30:00|759.8|758.8|759.9|758.9|759.9|758.9|759.1|758.1|2
1704436500000|2024-01-05 06:35:00|760|759|759.5|758.5|760.3|759.3|759.3|758.3|5
1704436800000|2024-01-05 06:40:00|759.4|758.4|759.1|758.1|759.5|758.5|758.9|757.9|7
1704437100000|2024-01-05 06:45:00|759|758|759.5|758.5|759.5|758.5|758.9|757.9|17
1704437400000|2024-01-05 06:50:00|759.6|758.6|759.8|758.8|760|759|759.3|758.3|25
1704437700000|2024-01-05 06:55:00|759.6|758.6|759.5|758.5|759.9|758.9|759.4|758.4|1
1704438000000|2024-01-05 07:00:00|759.6|758.6|758.8|757.8|759.6|758.6|758.5|757.5|24
1704438300000|2024-01-05 07:05:00|758.9|757.9|758.5|757.5|759|758|758.4|757.4|10
1704438600000|2024-01-05 07:10:00|758.6|757.6|758.5|757.5|758.9|757.9|758.4|757.4|232
1704438900000|2024-01-05 07:15:00|758.6|757.6|759.3|758.3|759.4|758.4|758.4|757.4|34
1704439200000|2024-01-05 07:20:00|759.4|758.4|757.8|756.8|759.4|758.4|757.6|756.6|75
1704439500000|2024-01-05 07:25:00|757.6|756.6|756.6|755.6|757.8|756.8|756.5|755.5|75
1704439800000|2024-01-05 07:30:00|756.5|755.5|757.1|756.1|757.4|756.4|756.4|755.4|102
1704440100000|2024-01-05 07:35:00|757.3|756.3|757.3|756.3|757.4|756.4|756.9|755.9|39
1704440400000|2024-01-05 07:40:00|757.4|756.4|756.6|755.6|757.6|756.6|756.6|755.6|2111
1704440700000|2024-01-05 07:45:00|756.8|755.8|757.9|756.9|758.1|757.1|756.6|755.6|526
1704441000000|2024-01-05 07:50:00|758.1|757.1|758.1|757.1|758.4|757.4|757.8|756.8|687
1704441300000|2024-01-05 07:55:00|758.3|757.3|757.9|756.9|758.4|757.4|757.6|756.6|297
1704441600000|2024-01-05 08:00:00|757.6|756.6|758.1|757.1|758.1|757.1|756.6|755.6|216
1704441900000|2024-01-05 08:05:00|758.4|757.4|758.4|757.4|758.9|757.9|757.6|756.6|126
1704442200000|2024-01-05 08:10:00|758.3|757.3|757.9|756.9|758.4|757.4|757.6|756.6|110
1704442500000|2024-01-05 08:15:00|758.1|757.1|757.8|756.8|758.6|757.6|757.6|756.6|97
1704442800000|2024-01-05 08:20:00|757.9|756.9|758.4|757.4|758.9|757.9|757.6|756.6|257
1704443100000|2024-01-05 08:25:00|758.1|757.1|757|756|758.4|757.4|756|755|1477
1704443400000|2024-01-05 08:30:00|756.9|755.9|755.6|754.6|758.1|757.1|755.4|754.4|1031
1704443700000|2024-01-05 08:35:00|755.9|754.9|754.1|753.1|756.3|755.3|754.1|753.1|294
1704444000000|2024-01-05 08:40:00|754.4|753.4|755.6|754.6|755.9|754.9|753.9|752.9|335
1704444300000|2024-01-05 08:45:00|755.5|754.5|756.1|755.1|756.6|755.6|755.4|754.4|71
1704444600000|2024-01-05 08:50:00|756.4|755.4|758.9|757.9|758.9|757.9|756.1|755.1|343
1704444900000|2024-01-05 08:55:00|758.6|757.6|758.6|757.6|758.6|757.6|757.9|756.9|139
1704445200000|2024-01-05 09:00:00|758.4|757.4|758.9|757.9|759.1|758.1|757.9|756.9|126
1704445500000|2024-01-05 09:05:00|758.6|757.6|758.9|757.9|759.1|758.1|758.5|757.5|176
1704445800000|2024-01-05 09:10:00|758.8|757.8|758.9|757.9|759.1|758.1|758.6|757.6|79
1704446100000|2024-01-05 09:15:00|758.8|757.8|759.6|758.6|759.8|758.8|758.6|757.6|82
1704446400000|2024-01-05 09:20:00|759.5|758.5|759.6|758.6|760.1|759.1|759.4|758.4|167
1704446700000|2024-01-05 09:25:00|759.8|758.8|760.1|759.1|760.6|759.6|759.4|758.4|215
1704447000000|2024-01-05 09:30:00|760|759|759.6|758.6|760.1|759.1|759.1|758.1|245
1704447300000|2024-01-05 09:35:00|759.9|758.9|759.4|758.4|759.9|758.9|759.4|758.4|94
1704447600000|2024-01-05 09:40:00|759.3|758.3|760|759|760.8|759.8|759.3|758.3|70
1704447900000|2024-01-05 09:45:00|760.1|759.1|759.9|758.9|761|760|759.9|758.9|76
1704448200000|2024-01-05 09:50:00|760|759|759.9|758.9|760.1|759.1|759.1|758.1|153
1704448500000|2024-01-05 09:55:00|760|759|760|759|760.4|759.4|759.9|758.9|133
1704448800000|2024-01-05 10:00:00|760.1|759.1|760.1|759.1|760.4|759.4|759.9|758.9|105
1704449100000|2024-01-05 10:05:00|760|759|759.4|758.4|760.3|759.3|759.1|758.1|134
1704449400000|2024-01-05 10:10:00|759.3|758.3|757.6|756.6|759.4|758.4|757.4|756.4|288
1704449700000|2024-01-05 10:15:00|757.5|756.5|758.6|757.6|758.6|757.6|757.5|756.5|402
1704450000000|2024-01-05 10:20:00|758.4|757.4|757.9|756.9|758.6|757.6|757.6|756.6|275
1704450300000|2024-01-05 10:25:00|757.6|756.6|757.9|756.9|758.1|757.1|757.6|756.6|211
1704450600000|2024-01-05 10:30:00|757.8|756.8|756.9|755.9|757.9|756.9|756.6|755.6|112
1704450900000|2024-01-05 10:35:00|757.1|756.1|756.6|755.6|757.4|756.4|756.4|755.4|252
1704451200000|2024-01-05 10:40:00|756.4|755.4|755.9|754.9|756.6|755.6|755.5|754.5|118
1704451500000|2024-01-05 10:45:00|756.1|755.1|755.6|754.6|756.3|755.3|755.1|754.1|402
1704451800000|2024-01-05 10:50:00|755.5|754.5|755.9|754.9|756.6|755.6|755.1|754.1|163
1704452100000|2024-01-05 10:55:00|755.6|754.6|755.6|754.6|755.9|754.9|755.4|754.4|73
1704452400000|2024-01-05 11:00:00|755.9|754.9|754.6|753.6|755.9|754.9|754.6|753.6|290
1704452700000|2024-01-05 11:05:00|754.3|753.3|755.6|754.6|755.9|754.9|754.3|753.3|776
1704453000000|2024-01-05 11:10:00|755.9|754.9|756.4|755.4|757.1|756.1|755.6|754.6|508
1704453300000|2024-01-05 11:15:00|756.5|755.5|755.9|754.9|756.9|755.9|755.8|754.8|2049
1704453600000|2024-01-05 11:20:00|755.8|754.8|756.4|755.4|756.6|755.6|755.8|754.8|138
1704453900000|2024-01-05 11:25:00|756.1|755.1|756.1|755.1|756.8|755.8|756.1|755.1|474
1704454200000|2024-01-05 11:30:00|756.3|755.3|755.6|754.6|756.4|755.4|755.6|754.6|147
1704454500000|2024-01-05 11:35:00|755.9|754.9|755.9|754.9|756.4|755.4|755.6|754.6|136
1704454800000|2024-01-05 11:40:00|755.6|754.6|756.1|755.1|756.1|755.1|755.1|754.1|144
1704455100000|2024-01-05 11:45:00|756|755|757.4|756.4|757.9|756.9|755.9|754.9|438
1704455400000|2024-01-05 11:50:00|757.6|756.6|757.1|756.1|757.6|756.6|756.9|755.9|120
1704455700000|2024-01-05 11:55:00|757|756|756.6|755.6|757.1|756.1|756.3|755.3|96
1704456000000|2024-01-05 12:00:00|756.9|755.9|757.1|756.1|757.4|756.4|756.4|755.4|364
1704456300000|2024-01-05 12:05:00|757|756|756.1|755.1|757.1|756.1|756.1|755.1|107
1704456600000|2024-01-05 12:10:00|756|755|756.9|755.9|757.1|756.1|756|755|78
1704456900000|2024-01-05 12:15:00|756.6|755.6|756.9|755.9|757.4|756.4|756.1|755.1|169
1704457200000|2024-01-05 12:20:00|757|756|758.1|757.1|758.1|757.1|757|756|321
1704457500000|2024-01-05 12:25:00|758.3|757.3|758.1|757.1|758.3|757.3|757.9|756.9|70
1704457800000|2024-01-05 12:30:00|758.4|757.4|757.4|756.4|758.4|757.4|757.1|756.1|262
1704458100000|2024-01-05 12:35:00|757.5|756.5|757.9|756.9|758|757|757.5|756.5|524
1704458400000|2024-01-05 12:40:00|757.8|756.8|757.5|756.5|758.1|757.1|756.4|755.4|4304
1704458700000|2024-01-05 12:45:00|757.6|756.6|757.4|756.4|757.9|756.9|757.1|756.1|190
1704459000000|2024-01-05 12:50:00|757.5|756.5|757.4|756.4|757.6|756.6|757.1|756.1|421
1704459300000|2024-01-05 12:55:00|757.3|756.3|756.3|755.3|757.4|756.4|756.3|755.3|147
1704459600000|2024-01-05 13:00:00|756.4|755.4|757.4|756.4|760.1|759.1|756.4|755.4|621
1704459900000|2024-01-05 13:05:00|757.3|756.3|757.9|756.9|758.6|757.6|757.1|756.1|181
1704460200000|2024-01-05 13:10:00|758|757|757|756|758.1|757.1|755.9|754.9|402
1704460500000|2024-01-05 13:15:00|757.1|756.1|758.4|757.4|758.6|757.6|756.8|755.8|847
1704460800000|2024-01-05 13:20:00|758.5|757.5|759.3|758.3|759.9|758.9|758.4|757.4|399
1704461100000|2024-01-05 13:25:00|759.4|758.4|758.5|757.5|759.5|758.5|758.1|757.1|703
1704461400000|2024-01-05 13:30:00|758.6|757.6|757.9|756.9|759.4|758.4|757|756|203
1704461700000|2024-01-05 13:35:00|758|757|757.1|756.1|758.1|757.1|756.5|755.5|142
1704462000000|2024-01-05 13:40:00|756.9|755.9|757|756|757.9|756.9|756.1|755.1|823
1704462300000|2024-01-05 13:45:00|757.1|756.1|757.1|756.1|758.4|757.4|756.9|755.9|670
1704462600000|2024-01-05 13:50:00|757.3|756.3|760.9|759.9|761.1|760.1|756.4|755.4|258
1704462900000|2024-01-05 13:55:00|761|760|760.4|759.4|761.4|760.4|760.4|759.4|260
1704463200000|2024-01-05 14:00:00|760.5|759.5|762.1|761.1|762.1|761.1|759.1|758.1|614
1704463500000|2024-01-05 14:05:00|761.9|760.9|762.6|761.6|763.6|762.6|761.9|760.9|561
1704463800000|2024-01-05 14:10:00|762.4|761.4|761|760|762.6|761.6|760.4|759.4|306
1704464100000|2024-01-05 14:15:00|761.1|760.1|760.4|759.4|761.3|760.3|759.9|758.9|415
1704464400000|2024-01-05 14:20:00|760.3|759.3|760.4|759.4|761.1|760.1|758.9|757.9|496
1704464700000|2024-01-05 14:25:00|760.5|759.5|760.4|759.4|761.6|760.6|759.9|758.9|316
1704465000000|2024-01-05 14:30:00|760.5|759.5|759.4|758.4|761.6|760.6|758.9|757.9|386
1704465300000|2024-01-05 14:35:00|759.5|758.5|757.9|756.9|759.9|758.9|757.4|756.4|862
1704465600000|2024-01-05 14:40:00|757.6|756.6|757.4|756.4|758.1|757.1|755.6|754.6|971
1704465900000|2024-01-05 14:45:00|757.3|756.3|758.9|757.9|760.1|759.1|757.1|756.1|266
1704466200000|2024-01-05 14:50:00|758.8|757.8|761.4|760.4|761.4|760.4|758.4|757.4|1343
1704466500000|2024-01-05 14:55:00|761.3|760.3|763.1|762.1|763.6|762.6|761.1|760.1|917
1704466800000|2024-01-05 15:00:00|763.4|762.4|763.4|762.4|765.6|764.6|763.1|762.1|1475
1704467100000|2024-01-05 15:05:00|763.5|762.5|762|761|764.4|763.4|761.1|760.1|630
1704467400000|2024-01-05 15:10:00|761.9|760.9|760.9|759.9|762.6|761.6|760.9|759.9|877
1704467700000|2024-01-05 15:15:00|761|760|762.3|761.3|762.9|761.9|760.6|759.6|2142
1704468000000|2024-01-05 15:20:00|762.1|761.1|760.8|759.8|762.3|761.3|760.1|759.1|319
1704468300000|2024-01-05 15:25:00|760.9|759.9|759.1|758.1|761|760|758.8|757.8|378
1704468600000|2024-01-05 15:30:00|759.4|758.4|759.6|758.6|760.1|759.1|758.4|757.4|933
1704468900000|2024-01-05 15:35:00|759.5|758.5|758.5|757.5|759.6|758.6|757.6|756.6|924
1704469200000|2024-01-05 15:40:00|758.4|757.4|757.4|756.4|758.4|757.4|756.4|755.4|1159
1704469500000|2024-01-05 15:45:00|757.5|756.5|760.4|759.4|760.4|759.4|757.4|756.4|902
1704469800000|2024-01-05 15:50:00|760.6|759.6|760.1|759.1|760.6|759.6|759.1|758.1|621
1704470100000|2024-01-05 15:55:00|760.3|759.3|759.4|758.4|760.4|759.4|759.4|758.4|355
1704470400000|2024-01-05 16:00:00|759.5|758.5|760.8|759.8|761.4|760.4|759.4|758.4|430
1704470700000|2024-01-05 16:05:00|760.9|759.9|759.9|758.9|761.1|760.1|759.4|758.4|643
1704471000000|2024-01-05 16:10:00|759.6|758.6|761.3|760.3|761.8|760.8|759.6|758.6|772
1704471300000|2024-01-05 16:15:00|761.4|760.4|761.6|760.6|761.9|760.9|760.8|759.8|1064
1704471600000|2024-01-05 16:20:00|761.4|760.4|759.6|758.6|761.4|760.4|759.3|758.3|1234
1704471900000|2024-01-05 16:25:00|759.5|758.5|759.9|758.9|760.4|759.4|758.6|757.6|2089
1704472200000|2024-01-05 16:30:00|760|759|761.8|760.8|763.1|762.1|759.9|758.9|2589
1704472500000|2024-01-05 16:35:00|761.9|760.9|761.4|760.4|761.9|760.9|760.6|759.6|334
1704472800000|2024-01-05 16:40:00|761.1|760.1|760.8|759.8|761.4|760.4|760.4|759.4|158
1704473100000|2024-01-05 16:45:00|760.9|759.9|761.6|760.6|762.1|761.1|760.6|759.6|605
1704473400000|2024-01-05 16:50:00|761.9|760.9|762.9|761.9|763.4|762.4|761.6|760.6|207
1704473700000|2024-01-05 16:55:00|763.1|762.1|763.6|762.6|763.9|762.9|762.6|761.6|394
1704474000000|2024-01-05 17:00:00|763.8|762.8|763.5|762.5|763.9|762.9|762.6|761.6|240
1704474300000|2024-01-05 17:05:00|763.6|762.6|761.4|760.4|763.9|762.9|761.1|760.1|278
1704474600000|2024-01-05 17:10:00|761.3|760.3|762.9|761.9|763.3|762.3|761.3|760.3|143
1704474900000|2024-01-05 17:15:00|762.6|761.6|762.9|761.9|763.9|762.9|762.6|761.6|119
1704475200000|2024-01-05 17:20:00|762.6|761.6|762.5|761.5|763.6|762.6|762.4|761.4|115
1704475500000|2024-01-05 17:25:00|762.4|761.4|761.9|760.9|762.9|761.9|761.8|760.8|1071
1704475800000|2024-01-05 17:30:00|762|761|760.6|759.6|762.3|761.3|760.4|759.4|551
1704476100000|2024-01-05 17:35:00|760.5|759.5|760.9|759.9|760.9|759.9|760|759|502
1704476400000|2024-01-05 17:40:00|760.6|759.6|759.9|758.9|760.9|759.9|759.4|758.4|328
1704476700000|2024-01-05 17:45:00|760.1|759.1|760.4|759.4|761.6|760.6|759.5|758.5|402
1704477000000|2024-01-05 17:50:00|760.6|759.6|760.6|759.6|760.9|759.9|760.1|759.1|220
1704477300000|2024-01-05 17:55:00|760.9|759.9|760.4|759.4|761.6|760.6|760.1|759.1|671
1704477600000|2024-01-05 18:00:00|760.6|759.6|761.1|760.1|761.3|760.3|760.4|759.4|496
1704477900000|2024-01-05 18:05:00|761.4|760.4|763.1|762.1|763.1|762.1|761.1|760.1|575
1704478200000|2024-01-05 18:10:00|762.9|761.9|763.4|762.4|763.5|762.5|762.1|761.1|1239
1704478500000|2024-01-05 18:15:00|763.1|762.1|763.1|762.1|763.4|762.4|762.1|761.1|273
1704478800000|2024-01-05 18:20:00|762.9|761.9|762.6|761.6|763.1|762.1|762|761|505
1704479100000|2024-01-05 18:25:00|762.9|761.9|764.1|763.1|764.4|763.4|762.6|761.6|246
1704479400000|2024-01-05 18:30:00|764.4|763.4|764.6|763.6|765.1|764.1|764.1|763.1|1431
1704479700000|2024-01-05 18:35:00|764.9|763.9|765.6|764.6|765.6|764.6|764.6|763.6|315
1704480000000|2024-01-05 18:40:00|765.9|764.9|765.6|764.6|766.4|765.4|765.1|764.1|338
1704480300000|2024-01-05 18:45:00|765.8|764.8|766|765|766.6|765.6|765.6|764.6|246
1704480600000|2024-01-05 18:50:00|766.1|765.1|765.6|764.6|766.1|765.1|764.6|763.6|300
1704480900000|2024-01-05 18:55:00|765.9|764.9|765.4|764.4|766.1|765.1|765.4|764.4|210
1704481200000|2024-01-05 19:00:00|765.1|764.1|765.1|764.1|765.6|764.6|764.6|763.6|268
1704481500000|2024-01-05 19:05:00|765.4|764.4|762.9|761.9|765.6|764.6|762.4|761.4|1506
1704481800000|2024-01-05 19:10:00|762.6|761.6|763.1|762.1|763.6|762.6|762.6|761.6|308
1704482100000|2024-01-05 19:15:00|762.9|761.9|763.9|762.9|764.1|763.1|762.9|761.9|277
1704482400000|2024-01-05 19:20:00|763.6|762.6|762.6|761.6|763.9|762.9|762.6|761.6|370
1704482700000|2024-01-05 19:25:00|762.5|761.5|762.9|761.9|763.4|762.4|762.4|761.4|518
1704483000000|2024-01-05 19:30:00|763|762|762.9|761.9|763.1|762.1|762.4|761.4|523
1704483300000|2024-01-05 19:35:00|763|762|763.1|762.1|763.3|762.3|762.8|761.8|64
1704483600000|2024-01-05 19:40:00|763|762|763.4|762.4|763.4|762.4|762.4|761.4|51
1704483900000|2024-01-05 19:45:00|763.6|762.6|763.4|762.4|763.6|762.6|762.9|761.9|98
1704484200000|2024-01-05 19:50:00|763.3|762.3|763.1|762.1|763.4|762.4|762.4|761.4|92
1704484500000|2024-01-05 19:55:00|763.3|762.3|763.4|762.4|763.6|762.6|763.1|762.1|166
1704484800000|2024-01-05 20:00:00|763.3|762.3|763.4|762.4|763.6|762.6|763.1|762.1|53
1704485100000|2024-01-05 20:05:00|763.5|762.5|763.9|762.9|763.9|762.9|763.4|762.4|93
1704485400000|2024-01-05 20:10:00|764|763|764|763|764.1|763.1|763.9|762.9|43
1704485700000|2024-01-05 20:15:00|763.9|762.9|764.3|763.3|764.4|763.4|763.9|762.9|4
1704486000000|2024-01-05 20:20:00|764.4|763.4|764.4|763.4|764.4|763.4|764.4|763.4|1
1704486300000|2024-01-05 20:25:00|764.6|763.6|764.6|763.6|764.6|763.6|764.4|763.4|24
1704486600000|2024-01-05 20:30:00|764.5|763.5|764.9|763.9|764.9|763.9|764.5|763.5|18
1704486900000|2024-01-05 20:35:00|764.8|763.8|764.9|763.9|765.1|764.1|764.8|763.8|24
1704487200000|2024-01-05 20:40:00|764.8|763.8|764.9|763.9|765.1|764.1|764.6|763.6|27
1704487500000|2024-01-05 20:45:00|765.1|764.1|765.4|764.4|765.4|764.4|765|764|33
1704487800000|2024-01-05 20:50:00|765.5|764.5|765.4|764.4|765.5|764.5|765.4|764.4|30
1704488100000|2024-01-05 20:55:00|765.6|764.6|765.9|764.9|765.9|764.9|765.5|764.5|64
1704488400000|2024-01-05 21:00:00|765.8|764.8|765.9|764.9|766.4|765.4|765.6|764.6|17
1704488700000|2024-01-05 21:05:00|765.6|764.6|765.4|764.4|765.6|764.6|765.1|764.1|86
1704489000000|2024-01-05 21:10:00|765.3|764.3|765.4|764.4|765.4|764.4|765.3|764.3|4
1704489300000|2024-01-05 21:15:00|||||||||5
1704489600000|2024-01-05 21:20:00|765.6|764.6|765.6|764.6|765.6|764.6|765.4|764.4|3
1704489900000|2024-01-05 21:25:00|765.5|764.5|765.5|764.5|765.6|764.6|765.4|764.4|0
1704490200000|2024-01-05 21:30:00|765.4|764.4|765.5|764.5|765.6|764.6|765.4|764.4|28
1704490500000|2024-01-05 21:35:00|765.4|764.4|765.4|764.4|765.5|764.5|765.4|764.4|2
1704490800000|2024-01-05 21:40:00|765.5|764.5|765.1|764.1|765.5|764.5|765.1|764.1|77
1704491100000|2024-01-05 21:45:00|765.3|764.3|765.6|764.6|765.6|764.6|765.1|764.1|52
1704491400000|2024-01-05 21:50:00|765.4|764.4|765.6|764.6|765.6|764.6|765.4|764.4|12
1704491700000|2024-01-05 21:55:00|765.5|764.5|765.6|764.6|766|765|765.5|764.5|71
1704679200000|2024-01-08 02:00:00|763.9|762.9|762.8|761.8|764|763|762.8|761.8|10
1704679500000|2024-01-08 02:05:00|762.9|761.9|763|762|763.3|762.3|762.4|761.4|7
1704679800000|2024-01-08 02:10:00|762.9|761.9|762.3|761.3|763|762|762|761|10
1704680100000|2024-01-08 02:15:00|762.4|761.4|762.8|761.8|763|762|762.4|761.4|8
1704680400000|2024-01-08 02:20:00|762.9|761.9|762.5|761.5|763|762|762.5|761.5|12
1704680700000|2024-01-08 02:25:00|762.6|761.6|762.4|761.4|762.9|761.9|762.3|761.3|2
1704681000000|2024-01-08 02:30:00|762.5|761.5|762.5|761.5|762.5|761.5|762|761|3
1704681300000|2024-01-08 02:35:00|762.4|761.4|762.3|761.3|762.5|761.5|762.3|761.3|0
1704681600000|2024-01-08 02:40:00|762.1|761.1|762.4|761.4|762.5|761.5|762|761|0
1704681900000|2024-01-08 02:45:00|762.3|761.3|762.1|761.1|762.3|761.3|762|761|1
1704682200000|2024-01-08 02:50:00|762.4|761.4|762|761|762.5|761.5|761.9|760.9|15
1704682500000|2024-01-08 02:55:00|762.1|761.1|760.9|759.9|762.1|761.1|760.4|759.4|58
1704682800000|2024-01-08 03:00:00|760.8|759.8|760.8|759.8|760.9|759.9|760.4|759.4|179
1704683100000|2024-01-08 03:05:00|760.9|759.9|760.8|759.8|760.9|759.9|760.6|759.6|2
1704683400000|2024-01-08 03:10:00|760.9|759.9|760.3|759.3|761|760|760.1|759.1|88
1704683700000|2024-01-08 03:15:00|760.1|759.1|761.3|760.3|761.3|760.3|760|759|19
1704684000000|2024-01-08 03:20:00|761.1|760.1|761|760|761.3|760.3|760.8|759.8|21
1704684300000|2024-01-08 03:25:00|761.1|760.1|761.1|760.1|761.3|760.3|761|760|0
1704684600000|2024-01-08 03:30:00|761.3|760.3|761|760|761.3|760.3|760.9|759.9|10
1704684900000|2024-01-08 03:35:00|760.9|759.9|761.3|760.3|761.3|760.3|760.8|759.8|5
1704685200000|2024-01-08 03:40:00|761.1|760.1|761|760|761.1|760.1|760.8|759.8|1
1704685500000|2024-01-08 03:45:00|761.1|760.1|761|760|761.3|760.3|761|760|14
1704685800000|2024-01-08 03:50:00|761.1|760.1|761|760|761.1|760.1|760.9|759.9|1
1704686100000|2024-01-08 03:55:00|761.1|760.1|761|760|761.1|760.1|761|760|0
1704686400000|2024-01-08 04:00:00|761.1|760.1|760.9|759.9|761.4|760.4|760.8|759.8|30
1704686700000|2024-01-08 04:05:00|761.1|760.1|761|760|761.1|760.1|760.6|759.6|12
1704687000000|2024-01-08 04:10:00|761.1|760.1|760.8|759.8|761.1|760.1|760.8|759.8|52
1704687300000|2024-01-08 04:15:00|760.6|759.6|760.5|759.5|760.6|759.6|760.4|759.4|72
1704687600000|2024-01-08 04:20:00|760.4|759.4|760.5|759.5|760.6|759.6|760.4|759.4|0
1704687900000|2024-01-08 04:25:00|760.4|759.4|760.5|759.5|760.6|759.6|760.4|759.4|9
1704688200000|2024-01-08 04:30:00|760.6|759.6|760.8|759.8|760.9|759.9|760.5|759.5|218
1704688500000|2024-01-08 04:35:00|760.9|759.9|760.8|759.8|760.9|759.9|760.8|759.8|255
1704688800000|2024-01-08 04:40:00|760.9|759.9|760.6|759.6|760.9|759.9|760.6|759.6|1
1704689100000|2024-01-08 04:45:00|760.8|759.8|760.8|759.8|760.8|759.8|760.6|759.6|11
1704689400000|2024-01-08 04:50:00|760.6|759.6|760|759|760.6|759.6|760|759|16
1704689700000|2024-01-08 04:55:00|760.1|759.1|760.1|759.1|760.3|759.3|760|759|7
1704690000000|2024-01-08 05:00:00|760.3|759.3|760.5|759.5|760.6|759.6|759.8|758.8|42
1704690300000|2024-01-08 05:05:00|760.4|759.4|760.4|759.4|760.4|759.4|760.1|759.1|0
1704690600000|2024-01-08 05:10:00|760.5|759.5|760|759|760.5|759.5|760|759|4
1704690900000|2024-01-08 05:15:00|760.1|759.1|760|759|760.3|759.3|760|759|3
1704691200000|2024-01-08 05:20:00|760.1|759.1|760|759|760.1|759.1|759.9|758.9|2
1704691500000|2024-01-08 05:25:00|||||||||1
1704691800000|2024-01-08 05:30:00|759.9|758.9|759.4|758.4|759.9|758.9|759.4|758.4|12
1704692100000|2024-01-08 05:35:00|759.3|758.3|758.8|757.8|759.6|758.6|758.8|757.8|21
1704692400000|2024-01-08 05:40:00|758.6|757.6|758.5|757.5|758.8|757.8|758.4|757.4|246
1704692700000|2024-01-08 05:45:00|758.4|757.4|758.6|757.6|758.6|757.6|758.4|757.4|51
1704693000000|2024-01-08 05:50:00|758.8|757.8|759|758|759.1|758.1|758.5|757.5|13
1704693300000|2024-01-08 05:55:00|758.9|757.9|759|758|759.1|758.1|758.8|757.8|2
1704693600000|2024-01-08 06:00:00|758.8|757.8|758.9|757.9|759.3|758.3|758.6|757.6|52
1704693900000|2024-01-08 06:05:00|759.1|758.1|759.3|758.3|759.6|758.6|758.9|757.9|96
1704694200000|2024-01-08 06:10:00|759.4|758.4|759.1|758.1|759.4|758.4|758.4|757.4|209
1704694500000|2024-01-08 06:15:00|759|758|758.8|757.8|759|758|758.8|757.8|2
1704694800000|2024-01-08 06:20:00|758.9|757.9|758.9|757.9|759|758|758.6|757.6|8
1704695100000|2024-01-08 06:25:00|758.8|757.8|758.6|757.6|758.9|757.9|758.5|757.5|15
1704695400000|2024-01-08 06:30:00|758.5|757.5|758.4|757.4|758.6|757.6|758.4|757.4|6
1704695700000|2024-01-08 06:35:00|758.5|757.5|758.5|757.5|758.6|757.6|758.4|757.4|20
1704696000000|2024-01-08 06:40:00|758.4|757.4|758.8|757.8|758.8|757.8|758.4|757.4|26
1704696300000|2024-01-08 06:45:00|758.6|757.6|758.8|757.8|758.9|757.9|758.6|757.6|22
1704696600000|2024-01-08 06:50:00|758.9|757.9|759.3|758.3|759.4|758.4|758.9|757.9|23
1704696900000|2024-01-08 06:55:00|759.1|758.1|759|758|759.1|758.1|758.8|757.8|18
1704697200000|2024-01-08 07:00:00|758.9|757.9|759.8|758.8|760.1|759.1|758.9|757.9|64
1704697500000|2024-01-08 07:05:00|759.6|758.6|759|758|759.9|758.9|758.8|757.8|727
1704697800000|2024-01-08 07:10:00|758.9|757.9|759.1|758.1|759.4|758.4|758.8|757.8|25
1704698100000|2024-01-08 07:15:00|759.4|758.4|759|758|759.4|758.4|758.6|757.6|74
1704698400000|2024-01-08 07:20:00|758.9|757.9|758.9|757.9|759.1|758.1|758.6|757.6|33
1704698700000|2024-01-08 07:25:00|759.1|758.1|758.9|757.9|759.3|758.3|758.9|757.9|40
1704699000000|2024-01-08 07:30:00|759.1|758.1|759.1|758.1|759.1|758.1|758.4|757.4|86
1704699300000|2024-01-08 07:35:00|759|758|760.1|759.1|760.1|759.1|758.9|757.9|915
1704699600000|2024-01-08 07:40:00|760.3|759.3|760.5|759.5|761.1|760.1|760.1|759.1|585
1704699900000|2024-01-08 07:45:00|760.6|759.6|761.6|760.6|761.6|760.6|760.6|759.6|45
1704700200000|2024-01-08 07:50:00|761.8|760.8|761.8|760.8|762.1|761.1|761.4|760.4|447
1704700500000|2024-01-08 07:55:00|761.6|760.6|761.9|760.9|761.9|760.9|761.4|760.4|96
1704700800000|2024-01-08 08:00:00|761.6|760.6|761.4|760.4|762.1|761.1|760.6|759.6|318
1704701100000|2024-01-08 08:05:00|761.5|760.5|762.1|761.1|762.1|761.1|760.9|759.9|117
1704701400000|2024-01-08 08:10:00|762|761|762.6|761.6|762.6|761.6|761.6|760.6|141
1704701700000|2024-01-08 08:15:00|762.5|761.5|762.4|761.4|762.9|761.9|761.9|760.9|138
1704702000000|2024-01-08 08:20:00|762.3|761.3|763.6|762.6|763.6|762.6|761.6|760.6|814
1704702300000|2024-01-08 08:25:00|763.8|762.8|761.6|760.6|763.9|762.9|761.6|760.6|2237
1704702600000|2024-01-08 08:30:00|761.4|760.4|764|763|764.1|763.1|761.4|760.4|2712
1704702900000|2024-01-08 08:35:00|764.1|763.1|764.1|763.1|764.4|763.4|763.9|762.9|235
1704703200000|2024-01-08 08:40:00|763.9|762.9|763.6|762.6|764.4|763.4|762.9|761.9|458
1704703500000|2024-01-08 08:45:00|763.8|762.8|763.9|762.9|764.3|763.3|763.1|762.1|331
1704703800000|2024-01-08 08:50:00|764.1|763.1|764.5|763.5|765.1|764.1|764.1|763.1|559
1704704100000|2024-01-08 08:55:00|764.4|763.4|764.1|763.1|764.9|763.9|763.9|762.9|290
1704704400000|2024-01-08 09:00:00|764.4|763.4|762.4|761.4|764.6|763.6|762.1|761.1|396
1704704700000|2024-01-08 09:05:00|762.5|761.5|761.9|760.9|763.1|762.1|761.9|760.9|519
1704705000000|2024-01-08 09:10:00|762.1|761.1|759.9|758.9|762.1|761.1|759.6|758.6|945
1704705300000|2024-01-08 09:15:00|759.6|758.6|759.4|758.4|759.9|758.9|759.1|758.1|721
1704705600000|2024-01-08 09:20:00|759.5|758.5|759.1|758.1|759.6|758.6|758.1|757.1|194
1704705900000|2024-01-08 09:25:00|759.3|758.3|760.6|759.6|760.6|759.6|759.3|758.3|184
1704706200000|2024-01-08 09:30:00|760.4|759.4|760.6|759.6|760.9|759.9|760|759|847
1704706500000|2024-01-08 09:35:00|760.9|759.9|760.1|759.1|761.1|760.1|759.6|758.6|231
1704706800000|2024-01-08 09:40:00|759.9|758.9|759.9|758.9|760.9|759.9|759.6|758.6|701
1704707100000|2024-01-08 09:45:00|760.1|759.1|759.9|758.9|760.6|759.6|759.9|758.9|189
1704707400000|2024-01-08 09:50:00|760.1|759.1|760.6|759.6|760.6|759.6|759.9|758.9|317
1704707700000|2024-01-08 09:55:00|760.8|759.8|759.9|758.9|760.9|759.9|759.6|758.6|177
1704708000000|2024-01-08 10:00:00|759.6|758.6|759.1|758.1|759.6|758.6|758.9|757.9|482
1704708300000|2024-01-08 10:05:00|758.4|757.4|756.9|755.9|758.9|757.9|756.9|755.9|397
1704708600000|2024-01-08 10:10:00|756.8|755.8|755.4|754.4|757.1|756.1|754.9|753.9|356
1704708900000|2024-01-08 10:15:00|755.5|754.5|755.4|754.4|755.9|754.9|754.9|753.9|304
1704709200000|2024-01-08 10:20:00|755.3|754.3|754.4|753.4|755.3|754.3|754|753|556
1704709500000|2024-01-08 10:25:00|754.3|753.3|754.4|753.4|754.9|753.9|753.9|752.9|480
1704709800000|2024-01-08 10:30:00|754.5|753.5|755.4|754.4|755.4|754.4|754.1|753.1|273
1704710100000|2024-01-08 10:35:00|755.1|754.1|754.9|753.9|755.3|754.3|754.4|753.4|573
1704710400000|2024-01-08 10:40:00|754.8|753.8|754.4|753.4|754.9|753.9|754.4|753.4|119
1704710700000|2024-01-08 10:45:00|753.9|752.9|753.9|752.9|754.4|753.4|753.9|752.9|217
1704711000000|2024-01-08 10:50:00|754|753|752.4|751.4|754.1|753.1|752.1|751.1|351
1704711300000|2024-01-08 10:55:00|752.6|751.6|752.4|751.4|752.6|751.6|752.1|751.1|142
1704711600000|2024-01-08 11:00:00|752.5|751.5|751.1|750.1|752.5|751.5|750.4|749.4|594
1704711900000|2024-01-08 11:05:00|750.9|749.9|750.9|749.9|751.4|750.4|750.6|749.6|277
1704712200000|2024-01-08 11:10:00|751.1|750.1|750.5|749.5|751.1|750.1|750.1|749.1|248
1704712500000|2024-01-08 11:15:00|750.4|749.4|750.4|749.4|750.9|749.9|750.1|749.1|345
1704712800000|2024-01-08 11:20:00|750.6|749.6|751.9|750.9|751.9|750.9|750.1|749.1|598
1704713100000|2024-01-08 11:25:00|752|751|752.4|751.4|752.9|751.9|751.9|750.9|1380
1704713400000|2024-01-08 11:30:00|752.5|751.5|752.4|751.4|752.8|751.8|751.9|750.9|150
1704713700000|2024-01-08 11:35:00|752.3|751.3|752.1|751.1|752.6|751.6|751.9|750.9|110
1704714000000|2024-01-08 11:40:00|751.9|750.9|751.9|750.9|752.1|751.1|751.4|750.4|565
1704714300000|2024-01-08 11:45:00|752|751|751.4|750.4|752.4|751.4|751.1|750.1|245
1704714600000|2024-01-08 11:50:00|751.3|750.3|751.3|750.3|751.6|750.6|750.8|749.8|256
1704714900000|2024-01-08 11:55:00|751.4|750.4|751.9|750.9|751.9|750.9|751.1|750.1|113
1704715200000|2024-01-08 12:00:00|751.8|750.8|750.9|749.9|751.8|750.8|750.6|749.6|210
1704715500000|2024-01-08 12:05:00|750.8|749.8|750.8|749.8|750.9|749.9|750.4|749.4|319
1704715800000|2024-01-08 12:10:00|750.6|749.6|750.1|749.1|750.8|749.8|749.9|748.9|275
1704716100000|2024-01-08 12:15:00|750.4|749.4|751.3|750.3|751.6|750.6|750.4|749.4|158
1704716400000|2024-01-08 12:20:00|751.1|750.1|751.1|750.1|751.6|750.6|751|750|94
1704716700000|2024-01-08 12:25:00|751.4|750.4|751.6|750.6|751.9|750.9|750.8|749.8|248
1704717000000|2024-01-08 12:30:00|751.5|750.5|751.6|750.6|751.9|750.9|751.1|750.1|184
1704717300000|2024-01-08 12:35:00|751.9|750.9|752.1|751.1|752.4|751.4|751.5|750.5|98
1704717600000|2024-01-08 12:40:00|752|751|751.6|750.6|752.3|751.3|751.4|750.4|80
1704717900000|2024-01-08 12:45:00|751.9|750.9|751.9|750.9|752.3|751.3|751.4|750.4|359
1704718200000|2024-01-08 12:50:00|751.8|750.8|753.1|752.1|753.1|752.1|751.6|750.6|211
1704718500000|2024-01-08 12:55:00|753|752|750.9|749.9|753|752|750.9|749.9|1153
1704718800000|2024-01-08 13:00:00|750.6|749.6|749.3|748.3|750.9|749.9|748.3|747.3|485
1704719100000|2024-01-08 13:05:00|749.1|748.1|747.4|746.4|749.4|748.4|746.6|745.6|698
1704719400000|2024-01-08 13:10:00|747.3|746.3|746.4|745.4|748.1|747.1|746.1|745.1|595
1704719700000|2024-01-08 13:15:00|746.1|745.1|745.4|744.4|746.4|745.4|744.9|743.9|810
1704720000000|2024-01-08 13:20:00|745.6|744.6|746.1|745.1|746.8|745.8|745.4|744.4|1676
1704720300000|2024-01-08 13:25:00|745.9|744.9|747.1|746.1|747.4|746.4|745.4|744.4|983
1704720600000|2024-01-08 13:30:00|747|746|746.1|745.1|747.1|746.1|745.9|744.9|1065
1704720900000|2024-01-08 13:35:00|746.3|745.3|747.5|746.5|747.6|746.6|745.9|744.9|1208
1704721200000|2024-01-08 13:40:00|747.4|746.4|747.1|746.1|748.1|747.1|746.6|745.6|826
1704721500000|2024-01-08 13:45:00|747.3|746.3|746.8|745.8|747.9|746.9|746.4|745.4|565
1704721800000|2024-01-08 13:50:00|746.6|745.6|746.5|745.5|747.1|746.1|745.5|744.5|449
1704722100000|2024-01-08 13:55:00|746.4|745.4|746.6|745.6|747|746|745.4|744.4|452
1704722400000|2024-01-08 14:00:00|746.5|745.5|743.1|742.1|746.5|745.5|742.4|741.4|708
1704722700000|2024-01-08 14:05:00|743|742|744.1|743.1|745.4|744.4|742.9|741.9|574
1704723000000|2024-01-08 14:10:00|744.3|743.3|742.9|741.9|744.3|743.3|741.9|740.9|498
1704723300000|2024-01-08 14:15:00|743.1|742.1|742.4|741.4|743.6|742.6|741.9|740.9|872
1704723600000|2024-01-08 14:20:00|742.3|741.3|742.3|741.3|743.1|742.1|741.9|740.9|460
1704723900000|2024-01-08 14:25:00|742.4|741.4|742.1|741.1|743.1|742.1|741.9|740.9|404
1704724200000|2024-01-08 14:30:00|742|741|738.9|737.9|742.6|741.6|738.4|737.4|1573
1704724500000|2024-01-08 14:35:00|738.8|737.8|738.1|737.1|739.4|738.4|737.4|736.4|1035
1704724800000|2024-01-08 14:40:00|737.9|736.9|738.9|737.9|739.1|738.1|736.9|735.9|637
1704725100000|2024-01-08 14:45:00|738.8|737.8|737.9|736.9|739.1|738.1|737.6|736.6|1758
1704725400000|2024-01-08 14:50:00|738.1|737.1|738.9|737.9|739.9|738.9|738.1|737.1|501
1704725700000|2024-01-08 14:55:00|738.6|737.6|740.9|739.9|742|741|738.6|737.6|816
1704726000000|2024-01-08 15:00:00|741.4|740.4|739|738|741.6|740.6|738.4|737.4|1037
1704726300000|2024-01-08 15:05:00|738.9|737.9|739.1|738.1|740.1|739.1|738.1|737.1|495
1704726600000|2024-01-08 15:10:00|739.4|738.4|740.9|739.9|741.1|740.1|739.4|738.4|1215
1704726900000|2024-01-08 15:15:00|741|740|740.6|739.6|741.9|740.9|740.4|739.4|758
1704727200000|2024-01-08 15:20:00|740.9|739.9|742.4|741.4|742.6|741.6|740.4|739.4|1172
1704727500000|2024-01-08 15:25:00|742.1|741.1|743.4|742.4|743.6|742.6|742.1|741.1|725
1704727800000|2024-01-08 15:30:00|743.6|742.6|742.6|741.6|744.4|743.4|742.6|741.6|552
1704728100000|2024-01-08 15:35:00|742.9|741.9|743|742|743.1|742.1|742.1|741.1|817
1704728400000|2024-01-08 15:40:00|742.9|741.9|745.6|744.6|745.9|744.9|742.9|741.9|1621
1704728700000|2024-01-08 15:45:00|745.8|744.8|747.4|746.4|747.4|746.4|745.6|744.6|1866
1704729000000|2024-01-08 15:50:00|747.1|746.1|748.1|747.1|749.1|748.1|747.1|746.1|2891
1704729300000|2024-01-08 15:55:00|748.3|747.3|747.4|746.4|748.4|747.4|745.9|744.9|1017
1704729600000|2024-01-08 16:00:00|747.5|746.5|747.9|746.9|748.1|747.1|747.1|746.1|1404
1704729900000|2024-01-08 16:05:00|747.8|746.8|747.9|746.9|748.4|747.4|747.6|746.6|539
1704730200000|2024-01-08 16:10:00|748|747|746.4|745.4|748.6|747.6|746.3|745.3|740
1704730500000|2024-01-08 16:15:00|746.3|745.3|744.4|743.4|746.4|745.4|744.1|743.1|1032
1704730800000|2024-01-08 16:20:00|744.3|743.3|744.1|743.1|744.9|743.9|743.1|742.1|954
1704731100000|2024-01-08 16:25:00|744|743|742.4|741.4|744.1|743.1|741.9|740.9|5208
1704731400000|2024-01-08 16:30:00|742.6|741.6|744.6|743.6|745.1|744.1|742.1|741.1|849
1704731700000|2024-01-08 16:35:00|744.5|743.5|744.4|743.4|744.6|743.6|743.4|742.4|465
1704732000000|2024-01-08 16:40:00|744.3|743.3|744.1|743.1|744.9|743.9|743.9|742.9|640
1704732300000|2024-01-08 16:45:00|744.3|743.3|745.6|744.6|746.6|745.6|744.1|743.1|1225
1704732600000|2024-01-08 16:50:00|745.8|744.8|744.8|743.8|746.1|745.1|744.8|743.8|402
1704732900000|2024-01-08 16:55:00|744.6|743.6|744.4|743.4|745.4|744.4|743.9|742.9|332
1704733200000|2024-01-08 17:00:00|744.3|743.3|744.4|743.4|744.8|743.8|743.1|742.1|355
1704733500000|2024-01-08 17:05:00|744.1|743.1|742.9|741.9|744.4|743.4|742.6|741.6|222
1704733800000|2024-01-08 17:10:00|743|742|744.1|743.1|744.4|743.4|742.9|741.9|212
1704734100000|2024-01-08 17:15:00|744.3|743.3|745.1|744.1|745.4|744.4|744.1|743.1|406
1704734400000|2024-01-08 17:20:00|745.3|744.3|745.4|744.4|746.4|745.4|745.1|744.1|307
1704734700000|2024-01-08 17:25:00|745.6|744.6|745.4|744.4|746.1|745.1|744.9|743.9|246
1704735000000|2024-01-08 17:30:00|745.1|744.1|745.1|744.1|745.6|744.6|744.4|743.4|290
1704735300000|2024-01-08 17:35:00|745.4|744.4|744.1|743.1|746|745|744.1|743.1|379
1704735600000|2024-01-08 17:40:00|744|743|744.1|743.1|744.6|743.6|743.9|742.9|142
1704735900000|2024-01-08 17:45:00|744.3|743.3|745.1|744.1|745.6|744.6|744.1|743.1|378
1704736200000|2024-01-08 17:50:00|745.3|744.3|745.4|744.4|745.9|744.9|745.1|744.1|198
1704736500000|2024-01-08 17:55:00|745.1|744.1|745.1|744.1|745.5|744.5|744.9|743.9|56
1704736800000|2024-01-08 18:00:00|744.9|743.9|745.3|744.3|745.4|744.4|744.5|743.5|159
1704737100000|2024-01-08 18:05:00|745.1|744.1|746.1|745.1|746.1|745.1|745|744|145
1704737400000|2024-01-08 18:10:00|746|745|745.1|744.1|746.4|745.4|744.6|743.6|296
1704737700000|2024-01-08 18:15:00|745.3|744.3|745.1|744.1|745.3|744.3|744.9|743.9|95
1704738000000|2024-01-08 18:20:00|745|744|744.6|743.6|745.1|744.1|743.8|742.8|162
1704738300000|2024-01-08 18:25:00|744.5|743.5|745.6|744.6|746.1|745.1|744.5|743.5|150
1704738600000|2024-01-08 18:30:00|745.4|744.4|745.9|744.9|746|745|745.3|744.3|103
1704738900000|2024-01-08 18:35:00|745.6|744.6|746|745|746.3|745.3|745.6|744.6|187
1704739200000|2024-01-08 18:40:00|746.1|745.1|746.5|745.5|746.9|745.9|745.9|744.9|114
1704739500000|2024-01-08 18:45:00|746.4|745.4|745.1|744.1|746.4|745.4|745.1|744.1|410
1704739800000|2024-01-08 18:50:00|745|744|745.1|744.1|745.1|744.1|744.6|743.6|136
1704740100000|2024-01-08 18:55:00|745|744|745.1|744.1|745.6|744.6|744.9|743.9|206
1704740400000|2024-01-08 19:00:00|745.3|744.3|746.6|745.6|747.6|746.6|745.1|744.1|283
1704740700000|2024-01-08 19:05:00|746.8|745.8|747.1|746.1|747.6|746.6|746.6|745.6|110
1704741000000|2024-01-08 19:10:00|747|746|747.6|746.6|747.6|746.6|746.6|745.6|142
1704741300000|2024-01-08 19:15:00|747.4|746.4|748.8|747.8|748.9|747.9|746.6|745.6|557
1704741600000|2024-01-08 19:20:00|748.9|747.9|750.4|749.4|750.4|749.4|748.8|747.8|883
1704741900000|2024-01-08 19:25:00|750.6|749.6|749.9|748.9|750.9|749.9|748.6|747.6|1259
1704742200000|2024-01-08 19:30:00|749.6|748.6|750.9|749.9|751.1|750.1|749.6|748.6|1322
1704742500000|2024-01-08 19:35:00|750.8|749.8|751.4|750.4|751.6|750.6|750.6|749.6|472
1704742800000|2024-01-08 19:40:00|751.6|750.6|752.1|751.1|752.1|751.1|751.4|750.4|276
1704743100000|2024-01-08 19:45:00|752|751|752.5|751.5|752.6|751.6|752|751|129
1704743400000|2024-01-08 19:50:00|752.6|751.6|752.9|751.9|752.9|751.9|752.4|751.4|405
1704743700000|2024-01-08 19:55:00|752.8|751.8|752.6|751.6|752.9|751.9|752.5|751.5|113
1704744000000|2024-01-08 20:00:00|752.9|751.9|752.6|751.6|752.9|751.9|752.1|751.1|99
1704744300000|2024-01-08 20:05:00|752.5|751.5|752.4|751.4|752.6|751.6|752.4|751.4|121
1704744600000|2024-01-08 20:10:00|752.5|751.5|752.4|751.4|752.6|751.6|752.1|751.1|34
1704744900000|2024-01-08 20:15:00|752.6|751.6|752.6|751.6|752.8|751.8|752.4|751.4|27
1704745200000|2024-01-08 20:20:00|752.8|751.8|752.6|751.6|752.9|751.9|752.6|751.6|30
1704745500000|2024-01-08 20:25:00|||||||||4
1704745800000|2024-01-08 20:30:00|752.4|751.4|752.6|751.6|752.6|751.6|752.4|751.4|16
1704746100000|2024-01-08 20:35:00|752.8|751.8|752.6|751.6|752.9|751.9|752.6|751.6|29
1704746400000|2024-01-08 20:40:00|752.5|751.5|752.9|751.9|752.9|751.9|752.4|751.4|74
1704746700000|2024-01-08 20:45:00|||||||||25
1704747000000|2024-01-08 20:50:00|753.1|752.1|753.1|752.1|753.4|752.4|752.9|751.9|40
1704747300000|2024-01-08 20:55:00|753.3|752.3|752.9|751.9|753.4|752.4|752.9|751.9|48
1704747600000|2024-01-08 21:00:00|752.8|751.8|752.4|751.4|752.8|751.8|752.4|751.4|32
1704747900000|2024-01-08 21:05:00|752.5|751.5|752.5|751.5|752.6|751.6|752.4|751.4|4
1704748200000|2024-01-08 21:10:00|752.6|751.6|752.6|751.6|752.8|751.8|752.5|751.5|10
1704748500000|2024-01-08 21:15:00|752.5|751.5|752.6|751.6|752.6|751.6|752.4|751.4|15
1704748800000|2024-01-08 21:20:00|752.5|751.5|752.8|751.8|752.9|751.9|752.5|751.5|11
1704749100000|2024-01-08 21:25:00|752.6|751.6|752.4|751.4|752.8|751.8|752.4|751.4|8
1704749400000|2024-01-08 21:30:00|752.3|751.3|752|751|752.4|751.4|751.9|750.9|19
1704749700000|2024-01-08 21:35:00|751.9|750.9|751.9|750.9|752.1|751.1|751.9|750.9|9
1704750000000|2024-01-08 21:40:00|752|751|751.8|750.8|752.1|751.1|751.6|750.6|107
1704750300000|2024-01-08 21:45:00|751.9|750.9|752.4|751.4|752.4|751.4|751.8|750.8|36
1704750600000|2024-01-08 21:50:00|752.3|751.3|753|752|753.1|752.1|752.3|751.3|75
1704750900000|2024-01-08 21:55:00|753.1|752.1|753.1|752.1|753.4|752.4|753|752|190
1704751200000|2024-01-08 22:00:00|753|752|753|752|753.3|752.3|753|752|7
1704751500000|2024-01-08 22:05:00|753.3|752.3|753.3|752.3|753.3|752.3|753.3|752.3|1
1704751800000|2024-01-08 22:10:00|753.1|752.1|753.1|752.1|753.1|752.1|753.1|752.1|0
1704752100000|2024-01-08 22:15:00|753.3|752.3|753|752|753.3|752.3|752.9|751.9|1
1704753900000|2024-01-08 22:45:00|752.6|751.6|752.8|751.8|752.8|751.8|752.6|751.6|0
1704754500000|2024-01-08 22:55:00|752.5|751.5|753|752|753.9|752|752.5|750.9|72
1704765600000|2024-01-09 02:00:00|754.3|753.3|754.3|753.3|754.5|753.5|753.8|752.8|9
1704765900000|2024-01-09 02:05:00|754.4|753.4|754.4|753.4|754.6|753.6|754.3|753.3|167
1704766200000|2024-01-09 02:10:00|754.3|753.3|754.5|753.5|754.6|753.6|754.3|753.3|2
1704766500000|2024-01-09 02:15:00|754.6|753.6|754.8|753.8|754.9|753.9|754.4|753.4|24
1704766800000|2024-01-09 02:20:00|754.9|753.9|755.1|754.1|755.1|754.1|754.8|753.8|3
1704767100000|2024-01-09 02:25:00|755|754|754.9|753.9|755.1|754.1|754.6|753.6|15
1704767400000|2024-01-09 02:30:00|754.8|753.8|754.5|753.5|754.8|753.8|754|753|4
1704767700000|2024-01-09 02:35:00|754.6|753.6|754|753|754.8|753.8|753.9|752.9|19
1704768000000|2024-01-09 02:40:00|753.9|752.9|754|753|754.5|753.5|753.9|752.9|1
1704768300000|2024-01-09 02:45:00|754.1|753.1|753.9|752.9|754.1|753.1|753.8|752.8|0
1704768600000|2024-01-09 02:50:00|753.8|752.8|753.8|752.8|753.9|752.9|753.6|752.6|0
1704768900000|2024-01-09 02:55:00|753.6|752.6|753.9|752.9|754|753|753.5|752.5|13
1704769200000|2024-01-09 03:00:00|754|753|754.4|753.4|754.4|753.4|753.9|752.9|19
1704769500000|2024-01-09 03:05:00|754.3|753.3|754.5|753.5|754.6|753.6|754.1|753.1|0
1704769800000|2024-01-09 03:10:00|754.6|753.6|754.3|753.3|754.6|753.6|754.3|753.3|14
1704770100000|2024-01-09 03:15:00|754.4|753.4|754.5|753.5|754.8|753.8|754.3|753.3|10
1704770400000|2024-01-09 03:20:00|754.6|753.6|754.5|753.5|754.6|753.6|754.4|753.4|2
1704770700000|2024-01-09 03:25:00|754.6|753.6|754.3|753.3|754.6|753.6|754|753|19
1704771000000|2024-01-09 03:30:00|754.1|753.1|753.4|752.4|754.1|753.1|753.4|752.4|31
1704771300000|2024-01-09 03:35:00|753.6|752.6|753.1|752.1|753.6|752.6|753.1|752.1|9
1704771600000|2024-01-09 03:40:00|753|752|752.9|751.9|753.1|752.1|752.8|751.8|6
1704771900000|2024-01-09 03:45:00|752.8|751.8|752.8|751.8|752.9|751.9|752.5|751.5|13
1704772200000|2024-01-09 03:50:00|752.6|751.6|752.8|751.8|753|752|752.6|751.6|53
1704772500000|2024-01-09 03:55:00|752.9|751.9|752.8|751.8|753|752|752.8|751.8|0
1704772800000|2024-01-09 04:00:00|752.9|751.9|752.3|751.3|753|752|752.1|751.1|2
1704773100000|2024-01-09 04:05:00|752.4|751.4|752.8|751.8|752.8|751.8|752.4|751.4|35
1704773400000|2024-01-09 04:10:00|752.9|751.9|752.5|751.5|752.9|751.9|752.3|751.3|7
1704773700000|2024-01-09 04:15:00|752.6|751.6|752.3|751.3|752.6|751.6|752.1|751.1|8
1704774000000|2024-01-09 04:20:00|752.4|751.4|752.3|751.3|752.5|751.5|752.1|751.1|17
1704774300000|2024-01-09 04:25:00|752.1|751.1|752.1|751.1|752.1|751.1|752.1|751.1|0
1704774600000|2024-01-09 04:30:00|752.3|751.3|752.5|751.5|752.5|751.5|752.1|751.1|62
1704774900000|2024-01-09 04:35:00|752.4|751.4|752.5|751.5|752.5|751.5|752.4|751.4|1
1704775200000|2024-01-09 04:40:00|752.8|751.8|752.6|751.6|752.8|751.8|752.4|751.4|3
1704775500000|2024-01-09 04:45:00|752.8|751.8|752.6|751.6|752.8|751.8|752.4|751.4|1
1704775800000|2024-01-09 04:50:00|752.8|751.8|752.8|751.8|752.8|751.8|752.8|751.8|2
1704776100000|2024-01-09 04:55:00|752.6|751.6|752.8|751.8|752.8|751.8|752.6|751.6|0
1704776400000|2024-01-09 05:00:00|||||||||1
1704776700000|2024-01-09 05:05:00|752.6|751.6|752.5|751.5|752.8|751.8|752.5|751.5|8
1704777000000|2024-01-09 05:10:00|752.4|751.4|752.5|751.5|752.5|751.5|752.4|751.4|1
1704777300000|2024-01-09 05:15:00|||||||||1
1704777600000|2024-01-09 05:20:00|752.4|751.4|751.5|750.5|752.5|751.5|751.3|750.3|360
1704777900000|2024-01-09 05:25:00|751.4|750.4|751.5|750.5|751.5|750.5|751.4|750.4|16
1704778200000|2024-01-09 05:30:00|751.4|750.4|751.5|750.5|751.5|750.5|750.6|749.6|93
1704778500000|2024-01-09 05:35:00|751.4|750.4|750.5|749.5|751.4|750.4|750.4|749.4|15
1704778800000|2024-01-09 05:40:00|750.6|749.6|750|749|750.6|749.6|749.9|748.9|7
1704779100000|2024-01-09 05:45:00|750.1|749.1|750.9|749.9|751.1|750.1|750|749|40
1704779400000|2024-01-09 05:50:00|750.8|749.8|750.8|749.8|750.9|749.9|750.4|749.4|34
1704779700000|2024-01-09 05:55:00|750.9|749.9|750.5|749.5|750.9|749.9|750.5|749.5|0
1704780000000|2024-01-09 06:00:00|750.4|749.4|751|750|751|750|750.1|749.1|35
1704780300000|2024-01-09 06:05:00|750.9|749.9|751|750|751.1|750.1|750.5|749.5|50
1704780600000|2024-01-09 06:10:00|751.1|750.1|750.8|749.8|751.1|750.1|750.6|749.6|7
1704780900000|2024-01-09 06:15:00|750.6|749.6|750.9|749.9|751.1|750.1|750.5|749.5|25
1704781200000|2024-01-09 06:20:00|751|750|750.6|749.6|751|750|750.5|749.5|23
1704781500000|2024-01-09 06:25:00|750.5|749.5|750.6|749.6|750.9|749.9|750.5|749.5|15
1704781800000|2024-01-09 06:30:00|750.8|749.8|751.1|750.1|751.3|750.3|750.8|749.8|14
1704782100000|2024-01-09 06:35:00|751.4|750.4|751.4|750.4|751.6|750.6|751.1|750.1|10
1704782400000|2024-01-09 06:40:00|751.5|750.5|751.5|750.5|751.6|750.6|751.4|750.4|112
1704782700000|2024-01-09 06:45:00|751.4|750.4|751.5|750.5|751.6|750.6|751.1|750.1|23
1704783000000|2024-01-09 06:50:00|751.4|750.4|750.6|749.6|751.5|750.5|750.4|749.4|21
1704783300000|2024-01-09 06:55:00|750.8|749.8|751.4|750.4|751.6|750.6|750.6|749.6|37
1704783600000|2024-01-09 07:00:00|751.6|750.6|752.8|751.8|752.9|751.9|751.4|750.4|114
1704783900000|2024-01-09 07:05:00|752.6|751.6|753.1|752.1|753.4|752.4|752.4|751.4|195
1704784200000|2024-01-09 07:10:00|752.9|751.9|752.9|751.9|753.1|752.1|752.6|751.6|35
1704784500000|2024-01-09 07:15:00|752.8|751.8|752|751|752.8|751.8|751.9|750.9|606
1704784800000|2024-01-09 07:20:00|751.9|750.9|751.1|750.1|751.9|750.9|750.9|749.9|27
1704785100000|2024-01-09 07:25:00|751.3|750.3|751|750|751.3|750.3|750.4|749.4|91
1704785400000|2024-01-09 07:30:00|750.9|749.9|751.9|750.9|752.3|751.3|750.9|749.9|108
1704785700000|2024-01-09 07:35:00|751.8|750.8|751.9|750.9|752.1|751.1|751.4|750.4|90
1704786000000|2024-01-09 07:40:00|751.6|750.6|751.1|750.1|751.9|750.9|751.1|750.1|31
1704786300000|2024-01-09 07:45:00|751.3|750.3|751.3|750.3|751.8|750.8|750.9|749.9|69
1704786600000|2024-01-09 07:50:00|751.1|750.1|751.4|750.4|751.9|750.9|751.1|750.1|201
1704786900000|2024-01-09 07:55:00|751.3|750.3|752.6|751.6|752.6|751.6|751.3|750.3|148
1704787200000|2024-01-09 08:00:00|752.5|751.5|755.4|754.4|755.6|754.6|752.5|751.5|555
1704787500000|2024-01-09 08:05:00|755.5|754.5|755.4|754.4|755.6|754.6|754.9|753.9|324
1704787800000|2024-01-09 08:10:00|755.6|754.6|755.4|754.4|756.1|755.1|755|754|288
1704788100000|2024-01-09 08:15:00|755.1|754.1|755.8|754.8|756|755|754.9|753.9|1107
1704788400000|2024-01-09 08:20:00|755.9|754.9|755.6|754.6|755.9|754.9|754.9|753.9|1221
1704788700000|2024-01-09 08:25:00|755.4|754.4|755|754|756.4|755.4|755|754|1258
1704789000000|2024-01-09 08:30:00|755.4|754.4|756.4|755.4|756.6|755.6|754.9|753.9|2025
1704789300000|2024-01-09 08:35:00|756.1|755.1|756.6|755.6|756.9|755.9|755.9|754.9|1189
1704789600000|2024-01-09 08:40:00|756.9|755.9|758.1|757.1|758.9|757.9|756.9|755.9|1193
1704789900000|2024-01-09 08:45:00|758|757|758.9|757.9|759.1|758.1|757.9|756.9|1113
1704790200000|2024-01-09 08:50:00|759|758|759.1|758.1|759.9|758.9|758.9|757.9|797
1704790500000|2024-01-09 08:55:00|759.4|758.4|759.4|758.4|759.6|758.6|758.8|757.8|740
1704790800000|2024-01-09 09:00:00|759.1|758.1|759.9|758.9|759.9|758.9|758.6|757.6|602
1704791100000|2024-01-09 09:05:00|759.8|758.8|759.1|758.1|760.1|759.1|758.6|757.6|835
1704791400000|2024-01-09 09:10:00|759|758|759.9|758.9|759.9|758.9|758.9|757.9|193
1704791700000|2024-01-09 09:15:00|759.8|758.8|760.4|759.4|760.4|759.4|759.4|758.4|1514
1704792000000|2024-01-09 09:20:00|760.9|759.9|761.1|760.1|761.6|760.6|760.9|759.9|823
1704792300000|2024-01-09 09:25:00|761.4|760.4|762.1|761.1|762.4|761.4|761.1|760.1|779
1704792600000|2024-01-09 09:30:00|762.4|761.4|763.4|762.4|763.9|762.9|762.1|761.1|669
1704792900000|2024-01-09 09:35:00|763.5|762.5|763.9|762.9|764.1|763.1|763.1|762.1|676
1704793200000|2024-01-09 09:40:00|763.6|762.6|763.4|762.4|764.4|763.4|763.4|762.4|727
1704793500000|2024-01-09 09:45:00|763.5|762.5|763.4|762.4|763.9|762.9|763.1|762.1|1193
1704793800000|2024-01-09 09:50:00|763.1|762.1|762.1|761.1|763.4|762.4|762|761|965
1704794100000|2024-01-09 09:55:00|762.3|761.3|763.6|762.6|763.9|762.9|762.1|761.1|632
1704794400000|2024-01-09 10:00:00|763.4|762.4|764.9|763.9|765.4|764.4|763.4|762.4|607
1704794700000|2024-01-09 10:05:00|765.1|764.1|764.9|763.9|765.3|764.3|764.6|763.6|654
1704795000000|2024-01-09 10:10:00|765.1|764.1|764.4|763.4|765.1|764.1|764.1|763.1|514
1704795300000|2024-01-09 10:15:00|764|763|764.4|763.4|764.9|763.9|763.8|762.8|250
1704795600000|2024-01-09 10:20:00|764.5|763.5|764.9|763.9|764.9|763.9|764.4|763.4|527
1704795900000|2024-01-09 10:25:00|764.6|763.6|765.4|764.4|765.4|764.4|764.6|763.6|366
1704796200000|2024-01-09 10:30:00|765.6|764.6|765.4|764.4|766.1|765.1|764.4|763.4|611
1704796500000|2024-01-09 10:35:00|765.1|764.1|764.4|763.4|765.1|764.1|764.1|763.1|323
1704796800000|2024-01-09 10:40:00|764.5|763.5|763.9|762.9|764.5|763.5|763.9|762.9|140
1704797100000|2024-01-09 10:45:00|764|763|762.8|761.8|764|763|762.6|761.6|1657
1704797400000|2024-01-09 10:50:00|762.9|761.9|763.1|762.1|763.1|762.1|762.6|761.6|578
1704797700000|2024-01-09 10:55:00|763|762|763.4|762.4|763.4|762.4|762.4|761.4|336
1704798000000|2024-01-09 11:00:00|763.6|762.6|763.1|762.1|763.6|762.6|762.9|761.9|334
1704798300000|2024-01-09 11:05:00|762.9|761.9|764.4|763.4|764.4|763.4|762.9|761.9|285
1704798600000|2024-01-09 11:10:00|764.6|763.6|764.4|763.4|764.9|763.9|764.1|763.1|136
1704798900000|2024-01-09 11:15:00|764.6|763.6|764.1|763.1|765.1|764.1|763.9|762.9|258
1704799200000|2024-01-09 11:20:00|764.4|763.4|764.1|763.1|764.4|763.4|763.6|762.6|484
1704799500000|2024-01-09 11:25:00|764|763|763.4|762.4|764|763|763.1|762.1|177
1704799800000|2024-01-09 11:30:00|763.1|762.1|763.4|762.4|763.4|762.4|762.6|761.6|209
1704800100000|2024-01-09 11:35:00|763.6|762.6|764.9|763.9|764.9|763.9|763.4|762.4|498
1704800400000|2024-01-09 11:40:00|764.6|763.6|765.1|764.1|765.1|764.1|764.6|763.6|109
1704800700000|2024-01-09 11:45:00|765.3|764.3|765.6|764.6|765.6|764.6|764.9|763.9|143
1704801000000|2024-01-09 11:50:00|765.5|764.5|765.9|764.9|765.9|764.9|765.1|764.1|387
1704801300000|2024-01-09 11:55:00|766|765|766.9|765.9|767.1|766.1|765.9|764.9|362
1704801600000|2024-01-09 12:00:00|767|766|766.6|765.6|767.1|766.1|766.4|765.4|128
1704801900000|2024-01-09 12:05:00|766.4|765.4|766.4|765.4|766.6|765.6|766.1|765.1|129
1704802200000|2024-01-09 12:10:00|766.3|765.3|768.1|767.1|768.1|767.1|766.1|765.1|488
1704802500000|2024-01-09 12:15:00|768|767|768.1|767.1|768.4|767.4|767.9|766.9|626
1704802800000|2024-01-09 12:20:00|768.4|767.4|768.6|767.6|768.6|767.6|768.1|767.1|413
1704803100000|2024-01-09 12:25:00|768.8|767.8|768.6|767.6|768.9|767.9|768.4|767.4|478
1704803400000|2024-01-09 12:30:00|768.8|767.8|768.1|767.1|768.8|767.8|768|767|335
1704803700000|2024-01-09 12:35:00|768.4|767.4|769.6|768.6|769.6|768.6|767.9|766.9|535
1704804000000|2024-01-09 12:40:00|769.4|768.4|768.9|767.9|769.6|768.6|768.9|767.9|697
1704804300000|2024-01-09 12:45:00|769.1|768.1|769.6|768.6|769.9|768.9|768.9|767.9|492
1704804600000|2024-01-09 12:50:00|769.8|768.8|769.1|768.1|769.9|768.9|768.6|767.6|247
1704804900000|2024-01-09 12:55:00|768.9|767.9|768.1|767.1|769.1|768.1|767.9|766.9|198
1704805200000|2024-01-09 13:00:00|768.4|767.4|769.1|768.1|769.1|768.1|767.9|766.9|480
1704805500000|2024-01-09 13:05:00|769|768|770.1|769.1|770.4|769.4|768.9|767.9|444
1704805800000|2024-01-09 13:10:00|770.4|769.4|770.1|769.1|770.6|769.6|770|769|575
1704806100000|2024-01-09 13:15:00|770.3|769.3|769.4|768.4|770.4|769.4|769.1|768.1|262
1704806400000|2024-01-09 13:20:00|769.1|768.1|769.5|768.5|769.9|768.9|768.9|767.9|853
1704806700000|2024-01-09 13:25:00|769.6|768.6|768.4|767.4|769.9|768.9|768.1|767.1|717
1704807000000|2024-01-09 13:30:00|768.5|767.5|770.1|769.1|770.1|769.1|768.5|767.5|300
1704807300000|2024-01-09 13:35:00|770.3|769.3|768.3|767.3|770.4|769.4|768.1|767.1|354
1704807600000|2024-01-09 13:40:00|768.1|767.1|767.6|766.6|768.3|767.3|767.6|766.6|152
1704807900000|2024-01-09 13:45:00|767.8|766.8|766.9|765.9|767.9|766.9|766.1|765.1|486
1704808200000|2024-01-09 13:50:00|766.8|765.8|766.1|765.1|767.5|766.5|765.9|764.9|360
1704808500000|2024-01-09 13:55:00|766.3|765.3|764.1|763.1|766.4|765.4|763.1|762.1|649
1704808800000|2024-01-09 14:00:00|764|763|766.5|765.5|766.6|765.6|762.8|761.8|1652
1704809100000|2024-01-09 14:05:00|766.4|765.4|764.1|763.1|766.5|765.5|763.8|762.8|807
1704809400000|2024-01-09 14:10:00|764|763|763.1|762.1|764.3|763.3|762.1|761.1|1242
1704809700000|2024-01-09 14:15:00|762.9|761.9|763.9|762.9|764.3|763.3|762.1|761.1|1095
1704810000000|2024-01-09 14:20:00|764|763|764.1|763.1|764.9|763.9|763.4|762.4|505
1704810300000|2024-01-09 14:25:00|764|763|764.1|763.1|764.4|763.4|762.9|761.9|569
1704810600000|2024-01-09 14:30:00|763.9|762.9|760.6|759.6|764.1|763.1|759.9|758.9|819
1704810900000|2024-01-09 14:35:00|760.4|759.4|758.6|757.6|761.4|760.4|758.4|757.4|587
1704811200000|2024-01-09 14:40:00|758.9|757.9|756.9|755.9|760.4|759.4|756.9|755.9|667
1704811500000|2024-01-09 14:45:00|756.4|755.4|757.9|756.9|759|758|756.4|755.4|1263
1704811800000|2024-01-09 14:50:00|758.1|757.1|758.5|757.5|758.6|757.6|757.9|756.9|206
1704812100000|2024-01-09 14:55:00|758.1|757.1|759.6|758.6|759.9|758.9|757.6|756.6|626
1704812400000|2024-01-09 15:00:00|759.4|758.4|759.1|758.1|759.4|758.4|757.6|756.6|722
1704812700000|2024-01-09 15:05:00|758.9|757.9|760.4|759.4|760.6|759.6|757.9|756.9|864
1704813000000|2024-01-09 15:10:00|760.6|759.6|759.1|758.1|760.9|759.9|759.1|758.1|650
1704813300000|2024-01-09 15:15:00|759.4|758.4|759.6|758.6|760.6|759.6|758.6|757.6|720
1704813600000|2024-01-09 15:20:00|759.4|758.4|758.9|757.9|759.9|758.9|758.1|757.1|504
1704813900000|2024-01-09 15:25:00|759.1|758.1|758.1|757.1|759.8|758.8|757.9|756.9|586
1704814200000|2024-01-09 15:30:00|758.3|757.3|759.5|758.5|759.9|758.9|758.1|757.1|794
1704814500000|2024-01-09 15:35:00|759.6|758.6|761.9|760.9|762.1|761.1|757.9|756.9|1678
1704814800000|2024-01-09 15:40:00|761.6|760.6|760.6|759.6|762.1|761.1|760.6|759.6|626
1704815100000|2024-01-09 15:45:00|760.9|759.9|759.6|758.6|760.9|759.9|758.9|757.9|718
1704815400000|2024-01-09 15:50:00|759.5|758.5|758.9|757.9|760.6|759.6|757.9|756.9|1106
1704815700000|2024-01-09 15:55:00|758.8|757.8|760.4|759.4|760.6|759.6|758.4|757.4|795
1704816000000|2024-01-09 16:00:00|760.6|759.6|760|759|760.6|759.6|758.9|757.9|1480
1704816300000|2024-01-09 16:05:00|759.9|758.9|761.9|760.9|762.5|761.5|759.9|758.9|803
1704816600000|2024-01-09 16:10:00|761.8|760.8|761.6|760.6|762.1|761.1|760.4|759.4|789
1704816900000|2024-01-09 16:15:00|761.8|760.8|764.4|763.4|764.8|763.8|761.8|760.8|934
1704817200000|2024-01-09 16:20:00|764.3|763.3|765.9|764.9|766.1|765.1|762.6|761.6|1165
1704817500000|2024-01-09 16:25:00|766|765|764.9|763.9|766.1|765.1|763.9|762.9|3023
1704817800000|2024-01-09 16:30:00|765.1|764.1|766.4|765.4|767.1|766.1|765.1|764.1|1368
1704818100000|2024-01-09 16:35:00|766.6|765.6|766.3|765.3|767.4|766.4|766.1|765.1|1237
1704818400000|2024-01-09 16:40:00|766.4|765.4|766.9|765.9|767.4|766.4|766.1|765.1|587
1704818700000|2024-01-09 16:45:00|766.8|765.8|765.6|764.6|766.9|765.9|765.1|764.1|1196
1704819000000|2024-01-09 16:50:00|765.9|764.9|767.1|766.1|767.6|766.6|765.9|764.9|1344
1704819300000|2024-01-09 16:55:00|767.4|766.4|767.1|766.1|767.6|766.6|767.1|766.1|411
1704819600000|2024-01-09 17:00:00|767.3|766.3|768.1|767.1|768.6|767.6|766.9|765.9|647
1704819900000|2024-01-09 17:05:00|768|767|766.6|765.6|768.1|767.1|766.6|765.6|697
1704820200000|2024-01-09 17:10:00|766.4|765.4|766.4|765.4|767.4|766.4|765.4|764.4|542
1704820500000|2024-01-09 17:15:00|766.5|765.5|766|765|767.1|766.1|765.9|764.9|825
1704820800000|2024-01-09 17:20:00|765.9|764.9|766.4|765.4|766.6|765.6|765.9|764.9|119
1704821100000|2024-01-09 17:25:00|766.6|765.6|766.6|765.6|768.1|767.1|766.4|765.4|1481
1704821400000|2024-01-09 17:30:00|766.8|765.8|766.9|765.9|767.4|766.4|766.6|765.6|363
1704821700000|2024-01-09 17:35:00|767.1|766.1|767.4|766.4|768.1|767.1|766.9|765.9|222
1704822000000|2024-01-09 17:40:00|767.6|766.6|768.5|767.5|768.9|767.9|767.6|766.6|493
1704822300000|2024-01-09 17:45:00|768.4|767.4|768.1|767.1|768.6|767.6|767.6|766.6|1006
1704822600000|2024-01-09 17:50:00|768|767|769.4|768.4|769.8|768.8|767.6|766.6|1127
1704822900000|2024-01-09 17:55:00|769.5|768.5|768.9|767.9|769.6|768.6|768.9|767.9|299
1704823200000|2024-01-09 18:00:00|769|768|769.4|768.4|769.6|768.6|768.4|767.4|161
1704823500000|2024-01-09 18:05:00|769.5|768.5|768.1|767.1|769.9|768.9|767.9|766.9|493
1704823800000|2024-01-09 18:10:00|768.3|767.3|768.1|767.1|768.4|767.4|767.9|766.9|361
1704824100000|2024-01-09 18:15:00|768.4|767.4|768.3|767.3|768.6|767.6|767.5|766.5|692
1704824400000|2024-01-09 18:20:00|768.1|767.1|768.6|767.6|769.1|768.1|768.1|767.1|148
1704824700000|2024-01-09 18:25:00|768.9|767.9|769.6|768.6|769.6|768.6|768.6|767.6|288
1704825000000|2024-01-09 18:30:00|769.8|768.8|769.8|768.8|770|769|769.1|768.1|176
1704825300000|2024-01-09 18:35:00|769.9|768.9|769.9|768.9|770.1|769.1|769.4|768.4|513
1704825600000|2024-01-09 18:40:00|770.1|769.1|771.4|770.4|771.6|770.6|770.1|769.1|723
1704825900000|2024-01-09 18:45:00|771.6|770.6|772.1|771.1|772.1|771.1|770.9|769.9|2560
1704826200000|2024-01-09 18:50:00|771.9|770.9|773.9|772.9|774.4|773.4|771.8|770.8|857
1704826500000|2024-01-09 18:55:00|773.8|772.8|775.4|774.4|775.4|774.4|773.6|772.6|1931
1704826800000|2024-01-09 19:00:00|775.3|774.3|773.1|772.1|775.4|774.4|773.1|772.1|539
1704827100000|2024-01-09 19:05:00|773.4|772.4|772|771|773.6|772.6|771.6|770.6|547
1704827400000|2024-01-09 19:10:00|772.1|771.1|770.1|769.1|772.1|771.1|770.1|769.1|1395
1704827700000|2024-01-09 19:15:00|770|769|770.5|769.5|770.9|769.9|769.9|768.9|812
1704828000000|2024-01-09 19:20:00|770.6|769.6|770.1|769.1|771.1|770.1|770.1|769.1|462
1704828300000|2024-01-09 19:25:00|770|769|768.9|767.9|770.6|769.6|768.1|767.1|1175
1704828600000|2024-01-09 19:30:00|768.8|767.8|769.1|768.1|769.1|768.1|768.4|767.4|525
1704828900000|2024-01-09 19:35:00|768.9|767.9|769.1|768.1|769.1|768.1|768.4|767.4|54
1704829200000|2024-01-09 19:40:00|769|768|768.9|767.9|769.4|768.4|768.6|767.6|906
1704829500000|2024-01-09 19:45:00|769.1|768.1|769.9|768.9|769.9|768.9|769.1|768.1|41
1704829800000|2024-01-09 19:50:00|770.1|769.1|769.9|768.9|770.1|769.1|769.6|768.6|67
1704830100000|2024-01-09 19:55:00|770|769|769.9|768.9|770.1|769.1|769.9|768.9|23
1704830400000|2024-01-09 20:00:00|769.8|768.8|769.6|768.6|770.1|769.1|769.6|768.6|77
1704830700000|2024-01-09 20:05:00|769.4|768.4|769.1|768.1|769.6|768.6|769.1|768.1|63
1704831000000|2024-01-09 20:10:00|769.4|768.4|769.4|768.4|769.4|768.4|768.9|767.9|105
1704831300000|2024-01-09 20:15:00|769.5|768.5|769.6|768.6|769.6|768.6|769.4|768.4|38
1704831600000|2024-01-09 20:20:00|769.8|768.8|769.1|768.1|769.9|768.9|769.1|768.1|78
1704831900000|2024-01-09 20:25:00|769.4|768.4|768.9|767.9|769.4|768.4|768.9|767.9|9
1704832200000|2024-01-09 20:30:00|768.6|767.6|768.4|767.4|768.6|767.6|768.1|767.1|78
1704832500000|2024-01-09 20:35:00|768.6|767.6|768.6|767.6|768.6|767.6|768.6|767.6|29
1704832800000|2024-01-09 20:40:00|768.4|767.4|768.1|767.1|768.5|767.5|768.1|767.1|28
1704833100000|2024-01-09 20:45:00|767.9|766.9|768.1|767.1|768.1|767.1|767.9|766.9|43
1704833400000|2024-01-09 20:50:00|767.9|766.9|768.4|767.4|768.5|767.5|767.9|766.9|34
1704833700000|2024-01-09 20:55:00|768.5|767.5|768.6|767.6|768.6|767.6|768.4|767.4|40
1704834000000|2024-01-09 21:00:00|768.5|767.5|768.6|767.6|769|768|768.5|767.5|30
1704834300000|2024-01-09 21:05:00|768.9|767.9|769.1|768.1|769.3|768.3|768.9|767.9|53
1704834600000|2024-01-09 21:10:00|769.4|768.4|769.1|768.1|769.4|768.4|769.1|768.1|0
1704834900000|2024-01-09 21:15:00|769|768|768.9|767.9|769.1|768.1|768.6|767.6|39
1704835200000|2024-01-09 21:20:00|769.1|768.1|768.9|767.9|769.1|768.1|768.9|767.9|11
1704835500000|2024-01-09 21:25:00|768.8|767.8|768.5|767.5|768.8|767.8|768.5|767.5|26
1704835800000|2024-01-09 21:30:00|768.8|767.8|768.3|767.3|768.8|767.8|768.1|767.1|17
1704836100000|2024-01-09 21:35:00|768.1|767.1|767.9|766.9|768.4|767.4|767.9|766.9|78
1704836400000|2024-01-09 21:40:00|768|767|767.9|766.9|768.3|767.3|767.9|766.9|54
1704836700000|2024-01-09 21:45:00|768|767|768.4|767.4|768.4|767.4|767.9|766.9|8
1704837000000|2024-01-09 21:50:00|768.5|767.5|768.1|767.1|768.6|767.6|768.1|767.1|7
1704837300000|2024-01-09 21:55:00|768|767|768|767|768.3|767.3|767.5|766.5|72
1704838500000|2024-01-09 22:15:00|||||||||29
1704840300000|2024-01-09 22:45:00|768.1|767.1|768.1|767.1|768.1|767.1|768.1|767.1|0
1704852000000|2024-01-10 02:00:00|770.4|769.4|770.8|769.8|770.9|769.9|770.1|769.1|16
1704852300000|2024-01-10 02:05:00|770.9|769.9|771|770|771.3|770.3|770.9|769.9|2
1704852600000|2024-01-10 02:10:00|771.1|770.1|771.5|770.5|771.5|770.5|771.1|770.1|7
1704852900000|2024-01-10 02:15:00|771.4|770.4|771.9|770.9|772|771|771.4|770.4|13
1704853200000|2024-01-10 02:20:00|772|771|772|771|772.3|771.3|771.9|770.9|23
1704853500000|2024-01-10 02:25:00|772.1|771.1|772|771|772.1|771.1|772|771|2
1704853800000|2024-01-10 02:30:00|771.9|770.9|771.6|770.6|771.9|770.9|771.5|770.5|10
1704854100000|2024-01-10 02:35:00|771.5|770.5|771.6|770.6|771.6|770.6|771.3|770.3|10
1704854400000|2024-01-10 02:40:00|771.5|770.5|771.8|770.8|771.8|770.8|771.4|770.4|6
1704854700000|2024-01-10 02:45:00|771.6|770.6|771.8|770.8|771.8|770.8|771.6|770.6|0
1704855000000|2024-01-10 02:50:00|771.6|770.6|771.1|770.1|771.8|770.8|771.1|770.1|21
1704855300000|2024-01-10 02:55:00|771.3|770.3|771.4|770.4|771.5|770.5|770.9|769.9|328
1704855600000|2024-01-10 03:00:00|771.3|770.3|771.1|770.1|771.4|770.4|771|770|4
1704855900000|2024-01-10 03:05:00|771|770|771|770|771.3|770.3|770.8|769.8|12
1704856200000|2024-01-10 03:10:00|770.9|769.9|770.3|769.3|771|770|770|769|45
1704856500000|2024-01-10 03:15:00|770.4|769.4|770.5|769.5|770.8|769.8|770.3|769.3|7
1704856800000|2024-01-10 03:20:00|770.8|769.8|770.8|769.8|770.8|769.8|770.5|769.5|0
1704857100000|2024-01-10 03:25:00|770.5|769.5|770.6|769.6|770.8|769.8|770.4|769.4|22
1704857400000|2024-01-10 03:30:00|770.4|769.4|770.3|769.3|770.6|769.6|770.1|769.1|21
1704857700000|2024-01-10 03:35:00|770|769|770.3|769.3|770.3|769.3|770|769|11
1704858000000|2024-01-10 03:40:00|770|769|770.4|769.4|770.5|769.5|770|769|12
1704858300000|2024-01-10 03:45:00|770.3|769.3|770.4|769.4|770.4|769.4|770.3|769.3|2
1704858600000|2024-01-10 03:50:00|||||||||2
1704858900000|2024-01-10 03:55:00|770.6|769.6|770.6|769.6|770.6|769.6|770.4|769.4|0
1704859200000|2024-01-10 04:00:00|770.5|769.5|770.5|769.5|770.5|769.5|770.5|769.5|1
1704859500000|2024-01-10 04:05:00|770.6|769.6|770.9|769.9|771|770|770.6|769.6|35
1704859800000|2024-01-10 04:10:00|771|770|770.6|769.6|771.1|770.1|770.5|769.5|127
1704860100000|2024-01-10 04:15:00|770.8|769.8|770.4|769.4|770.8|769.8|770.4|769.4|12
1704860400000|2024-01-10 04:20:00|770.6|769.6|771.3|770.3|771.4|770.4|770.6|769.6|190
1704860700000|2024-01-10 04:25:00|771.1|770.1|771.3|770.3|771.3|770.3|771.1|770.1|2
1704861000000|2024-01-10 04:30:00|771.4|770.4|771.4|770.4|771.4|770.4|771.4|770.4|2
1704861600000|2024-01-10 04:40:00|771.5|770.5|771.6|770.6|771.8|770.8|771.4|770.4|9
1704861900000|2024-01-10 04:45:00|771.8|770.8|771.6|770.6|771.8|770.8|771.6|770.6|1
1704862200000|2024-01-10 04:50:00|771.5|770.5|771.6|770.6|771.8|770.8|771.4|770.4|6
1704862500000|2024-01-10 04:55:00|771.5|770.5|771.5|770.5|771.5|770.5|771.5|770.5|1
1704862800000|2024-01-10 05:00:00|771.8|770.8|771.8|770.8|771.8|770.8|771.6|770.6|0
1704863100000|2024-01-10 05:05:00|771.4|770.4|771.4|770.4|771.5|770.5|771.1|770.1|12
1704863400000|2024-01-10 05:10:00|771.5|770.5|771.5|770.5|771.5|770.5|771.3|770.3|84
1704863700000|2024-01-10 05:15:00|771.4|770.4|771.5|770.5|771.6|770.6|771.4|770.4|1
1704864000000|2024-01-10 05:20:00|771.4|770.4|771.5|770.5|771.6|770.6|771.1|770.1|4
1704864300000|2024-01-10 05:25:00|771.4|770.4|771.3|770.3|771.5|770.5|771.1|770.1|29
1704864600000|2024-01-10 05:30:00|771.1|770.1|770.5|769.5|771.3|770.3|770.4|769.4|37
1704864900000|2024-01-10 05:35:00|770.6|769.6|771.5|770.5|771.5|770.5|770.5|769.5|532
1704865200000|2024-01-10 05:40:00|771.4|770.4|771|770|771.5|770.5|770.9|769.9|311
1704865500000|2024-01-10 05:45:00|771.1|770.1|771.5|770.5|771.6|770.6|771.1|770.1|79
1704865800000|2024-01-10 05:50:00|771.1|770.1|771|770|771.3|770.3|770.9|769.9|173
1704866100000|2024-01-10 05:55:00|771.1|770.1|771.5|770.5|771.6|770.6|771.1|770.1|15
1704866400000|2024-01-10 06:00:00|771.4|770.4|771.1|770.1|771.6|770.6|771.1|770.1|51
1704866700000|2024-01-10 06:05:00|771.4|770.4|771.4|770.4|771.4|770.4|770.9|769.9|54
1704867000000|2024-01-10 06:10:00|771.3|770.3|771.1|770.1|771.6|770.6|771.1|770.1|108
1704867300000|2024-01-10 06:15:00|771.4|770.4|771.4|770.4|771.5|770.5|771.1|770.1|8
1704867600000|2024-01-10 06:20:00|771.5|770.5|771.5|770.5|771.8|770.8|771.3|770.3|17
1704867900000|2024-01-10 06:25:00|771.4|770.4|771.1|770.1|771.5|770.5|771.1|770.1|2
1704868200000|2024-01-10 06:30:00|771.3|770.3|770.8|769.8|771.3|770.3|770.6|769.6|46
1704868500000|2024-01-10 06:35:00|770.9|769.9|770.4|769.4|770.9|769.9|770.1|769.1|42
1704868800000|2024-01-10 06:40:00|770.5|769.5|770.3|769.3|770.5|769.5|770.1|769.1|12
1704869100000|2024-01-10 06:45:00|770|769|769.5|768.5|770|769|769.3|768.3|36
1704869400000|2024-01-10 06:50:00|769.6|768.6|770.1|769.1|770.3|769.3|769.6|768.6|19
1704869700000|2024-01-10 06:55:00|770.3|769.3|770.5|769.5|770.8|769.8|770.1|769.1|18
1704870000000|2024-01-10 07:00:00|770.6|769.6|772.3|771.3|772.3|771.3|770.5|769.5|107
1704870300000|2024-01-10 07:05:00|772.1|771.1|771|770|772.1|771.1|771|770|37
1704870600000|2024-01-10 07:10:00|770.9|769.9|770|769|770.9|769.9|770|769|149
1704870900000|2024-01-10 07:15:00|770.1|769.1|770.6|769.6|770.9|769.9|769.8|768.8|76
1704871200000|2024-01-10 07:20:00|770.9|769.9|771|770|771|770|770.1|769.1|47
1704871500000|2024-01-10 07:25:00|771.1|770.1|771.4|770.4|771.4|770.4|770.8|769.8|92
1704871800000|2024-01-10 07:30:00|771.1|770.1|771.9|770.9|772.8|771.8|771.1|770.1|300
1704872100000|2024-01-10 07:35:00|772|771|771.6|770.6|772.1|771.1|771.4|770.4|353
1704872400000|2024-01-10 07:40:00|771.8|770.8|770.9|769.9|771.9|770.9|770.6|769.6|283
1704872700000|2024-01-10 07:45:00|771|770|770.1|769.1|771.1|770.1|770.1|769.1|131
1704873000000|2024-01-10 07:50:00|770|769|770.1|769.1|770.4|769.4|769.9|768.9|254
1704873300000|2024-01-10 07:55:00|769.9|768.9|769.8|768.8|770.4|769.4|769.6|768.6|300
1704873600000|2024-01-10 08:00:00|769.9|768.9|768.4|767.4|770.1|769.1|768.1|767.1|633
1704873900000|2024-01-10 08:05:00|768.6|767.6|769.5|768.5|770.4|769.4|768.6|767.6|281
1704874200000|2024-01-10 08:10:00|769.4|768.4|769.4|768.4|770.6|769.6|769.4|768.4|304
1704874500000|2024-01-10 08:15:00|769.3|768.3|769.5|768.5|769.9|768.9|768.6|767.6|537
1704874800000|2024-01-10 08:20:00|769.4|768.4|771.6|770.6|771.9|770.9|769.4|768.4|786
1704875100000|2024-01-10 08:25:00|771.5|770.5|770.1|769.1|771.9|770.9|769.9|768.9|783
1704875400000|2024-01-10 08:30:00|770.6|769.6|770.4|769.4|771|770|769.9|768.9|682
1704875700000|2024-01-10 08:35:00|770.3|769.3|769.9|768.9|770.4|769.4|769.1|768.1|375
1704876000000|2024-01-10 08:40:00|770.1|769.1|770.1|769.1|770.9|769.9|770.1|769.1|197
1704876300000|2024-01-10 08:45:00|770.3|769.3|769.4|768.4|770.4|769.4|768.1|767.1|334
1704876600000|2024-01-10 08:50:00|769.1|768.1|768.4|767.4|769.9|768.9|768.4|767.4|250
1704876900000|2024-01-10 08:55:00|768.6|767.6|767.8|766.8|768.9|767.9|767.1|766.1|812
1704877200000|2024-01-10 09:00:00|767.9|766.9|766.1|765.1|768.1|767.1|766|765|4347
1704877500000|2024-01-10 09:05:00|766.3|765.3|763.9|762.9|766.4|765.4|763.6|762.6|938
1704877800000|2024-01-10 09:10:00|763.6|762.6|764.4|763.4|765.1|764.1|763.6|762.6|2034
1704878100000|2024-01-10 09:15:00|764.6|763.6|764.4|763.4|765.1|764.1|763.8|762.8|912
1704878400000|2024-01-10 09:20:00|764.3|763.3|763.1|762.1|764.4|763.4|762.9|761.9|572
1704878700000|2024-01-10 09:25:00|763.4|762.4|765|764|765.1|764.1|763.1|762.1|949
1704879000000|2024-01-10 09:30:00|764.9|763.9|766.1|765.1|766.6|765.6|764.5|763.5|638
1704879300000|2024-01-10 09:35:00|765.9|764.9|765.8|764.8|766.1|765.1|765.3|764.3|341
1704879600000|2024-01-10 09:40:00|765.6|764.6|763.4|762.4|765.8|764.8|762.9|761.9|659
1704879900000|2024-01-10 09:45:00|763.5|762.5|764.5|763.5|764.6|763.6|763.4|762.4|263
1704880200000|2024-01-10 09:50:00|764.4|763.4|762.6|761.6|764.4|763.4|762.6|761.6|219
1704880500000|2024-01-10 09:55:00|762.9|761.9|763.6|762.6|763.9|762.9|762.9|761.9|322
1704880800000|2024-01-10 10:00:00|763.4|762.4|764.4|763.4|764.4|763.4|762.9|761.9|415
1704881100000|2024-01-10 10:05:00|764.6|763.6|764.6|763.6|765.1|764.1|764.4|763.4|930
1704881400000|2024-01-10 10:10:00|764.8|763.8|767.4|766.4|767.9|766.9|764.8|763.8|1492
1704881700000|2024-01-10 10:15:00|767.6|766.6|769.3|768.3|769.4|768.4|766.5|765.5|720
1704882000000|2024-01-10 10:20:00|769.4|768.4|769.8|768.8|770.8|769.8|769.1|768.1|1218
1704882300000|2024-01-10 10:25:00|769.9|768.9|769.1|768.1|770|769|768.6|767.6|341
1704882600000|2024-01-10 10:30:00|768.9|767.9|768.1|767.1|769.5|768.5|767.6|766.6|858
1704882900000|2024-01-10 10:35:00|768.3|767.3|769.9|768.9|769.9|768.9|768.3|767.3|288
1704883200000|2024-01-10 10:40:00|769.6|768.6|770.1|769.1|770.4|769.4|769.3|768.3|390
1704883500000|2024-01-10 10:45:00|769.9|768.9|771|770|771.6|770.6|769.9|768.9|654
1704883800000|2024-01-10 10:50:00|771.1|770.1|770.9|769.9|771.5|770.5|770.4|769.4|578
1704884100000|2024-01-10 10:55:00|771.1|770.1|770.1|769.1|771.1|770.1|769.9|768.9|246
1704884400000|2024-01-10 11:00:00|770.4|769.4|769.4|768.4|770.9|769.9|769.4|768.4|255
1704884700000|2024-01-10 11:05:00|769.1|768.1|768.6|767.6|769.4|768.4|768.1|767.1|241
1704885000000|2024-01-10 11:10:00|768.8|767.8|770.1|769.1|770.1|769.1|768.6|767.6|1262
1704885300000|2024-01-10 11:15:00|770|769|770.4|769.4|770.6|769.6|770|769|561
1704885600000|2024-01-10 11:20:00|770.3|769.3|770.5|769.5|771.1|770.1|770.1|769.1|1023
1704885900000|2024-01-10 11:25:00|770.6|769.6|771.4|770.4|771.6|770.6|770.5|769.5|227
1704886200000|2024-01-10 11:30:00|771.6|770.6|771.6|770.6|771.6|770.6|771.4|770.4|229
1704886500000|2024-01-10 11:35:00|772.1|771.1|771.4|770.4|772.1|771.1|771.1|770.1|369
1704886800000|2024-01-10 11:40:00|771.6|770.6|770.9|769.9|771.6|770.6|770.9|769.9|1276
1704887100000|2024-01-10 11:45:00|771.1|770.1|771.6|770.6|771.6|770.6|770.6|769.6|227
1704887400000|2024-01-10 11:50:00|771.5|770.5|772|771|772.4|771.4|771.1|770.1|671
1704887700000|2024-01-10 11:55:00|771.9|770.9|772.1|771.1|772.1|771.1|771.6|770.6|338
1704888000000|2024-01-10 12:00:00|772.4|771.4|771.6|770.6|772.4|771.4|771.4|770.4|638
1704888300000|2024-01-10 12:05:00|771.4|770.4|772.1|771.1|772.1|771.1|771.4|770.4|175
1704888600000|2024-01-10 12:10:00|771.9|770.9|771.9|770.9|772.1|771.1|771.6|770.6|272
1704888900000|2024-01-10 12:15:00|771.8|770.8|772.6|771.6|772.6|771.6|771.8|770.8|841
1704889200000|2024-01-10 12:20:00|772.8|771.8|774.8|773.8|774.9|773.9|772.6|771.6|635
1704889500000|2024-01-10 12:25:00|774.9|773.9|775.4|774.4|775.4|774.4|774.4|773.4|948
1704889800000|2024-01-10 12:30:00|775.9|774.9|776.4|775.4|776.6|775.6|775.4|774.4|800
1704890100000|2024-01-10 12:35:00|776.3|775.3|775.6|774.6|776.4|775.4|775.6|774.6|233
1704890400000|2024-01-10 12:40:00|775.5|774.5|776.3|775.3|776.4|775.4|775.4|774.4|605
1704890700000|2024-01-10 12:45:00|776.1|775.1|775.9|774.9|776.1|775.1|775.4|774.4|848
1704891000000|2024-01-10 12:50:00|776.1|775.1|777.1|776.1|777.4|776.4|775.9|774.9|417
1704891300000|2024-01-10 12:55:00|777.3|776.3|780.9|779.9|781.1|780.1|777.1|776.1|1534
1704891600000|2024-01-10 13:00:00|781.1|780.1|782.1|781.1|783.1|782.1|780.9|779.9|1575
1704891900000|2024-01-10 13:05:00|781.9|780.9|780.9|779.9|782.4|781.4|779.9|778.9|1080
1704892200000|2024-01-10 13:10:00|781.1|780.1|777.9|776.9|781.3|780.3|777.6|776.6|894
1704892500000|2024-01-10 13:15:00|778.1|777.1|779.1|778.1|779.3|778.3|778.1|777.1|678
1704892800000|2024-01-10 13:20:00|779.4|778.4|779.9|778.9|780.4|779.4|778.8|777.8|816
1704893100000|2024-01-10 13:25:00|780.1|779.1|780.4|779.4|780.9|779.9|779.9|778.9|382
1704893400000|2024-01-10 13:30:00|780.5|779.5|782.1|781.1|782.1|781.1|780.1|779.1|1200
1704893700000|2024-01-10 13:35:00|782.3|781.3|779.4|778.4|782.4|781.4|779.1|778.1|704
1704894000000|2024-01-10 13:40:00|779.6|778.6|779.6|778.6|780.1|779.1|778.9|777.9|770
1704894300000|2024-01-10 13:45:00|779.5|778.5|779.5|778.5|780.6|779.6|779.1|778.1|665
1704894600000|2024-01-10 13:50:00|779.4|778.4|779.4|778.4|780|779|779.1|778.1|452
1704894900000|2024-01-10 13:55:00|779.3|778.3|778.1|777.1|779.9|778.9|777.9|776.9|968
1704895200000|2024-01-10 14:00:00|778.4|777.4|778|777|778.9|777.9|777.6|776.6|685
1704895500000|2024-01-10 14:05:00|777.9|776.9|776.1|775.1|778.4|777.4|775.1|774.1|802
1704895800000|2024-01-10 14:10:00|776|775|774.9|773.9|776.1|775.1|774.4|773.4|1188
1704896100000|2024-01-10 14:15:00|774.8|773.8|776.1|775.1|776.3|775.3|774.4|773.4|1315
1704896400000|2024-01-10 14:20:00|776|775|776.8|775.8|777.1|776.1|775.9|774.9|643
1704896700000|2024-01-10 14:25:00|776.6|775.6|777.4|776.4|777.6|776.6|776.6|775.6|303
1704897000000|2024-01-10 14:30:00|777.3|776.3|778.4|777.4|778.6|777.6|775.1|774.1|1108
1704897300000|2024-01-10 14:35:00|778.6|777.6|777.4|776.4|778.9|777.9|777.4|776.4|700
1704897600000|2024-01-10 14:40:00|777.5|776.5|778.1|777.1|778.8|777.8|776.6|775.6|784
1704897900000|2024-01-10 14:45:00|778.4|777.4|778.6|777.6|779.9|778.9|777.9|776.9|515
1704898200000|2024-01-10 14:50:00|778.3|777.3|778.9|777.9|779.1|778.1|777.6|776.6|1393
1704898500000|2024-01-10 14:55:00|779|778|777.6|776.6|779.5|778.5|777.6|776.6|679
1704898800000|2024-01-10 15:00:00|777.8|776.8|776.9|775.9|778.9|777.9|776.9|775.9|413
1704899100000|2024-01-10 15:05:00|777|776|778.6|777.6|779.4|778.4|776.9|775.9|454
1704899400000|2024-01-10 15:10:00|778.5|777.5|777.6|776.6|779.3|778.3|777.3|776.3|324
1704899700000|2024-01-10 15:15:00|777.9|776.9|775.4|774.4|777.9|776.9|774.9|773.9|756
1704900000000|2024-01-10 15:20:00|775.5|774.5|774.9|773.9|776.1|775.1|774.6|773.6|531
1704900300000|2024-01-10 15:25:00|774.6|773.6|775.6|774.6|775.9|774.9|774.1|773.1|726
1704900600000|2024-01-10 15:30:00|773.8|772.8|772.4|771.4|773.8|772.8|769.3|768.3|2808
1704900900000|2024-01-10 15:35:00|772.1|771.1|773.5|772.5|775.6|774.6|771.6|770.6|2920
1704901200000|2024-01-10 15:40:00|773.4|772.4|770.6|769.6|773.6|772.6|770.6|769.6|799
1704901500000|2024-01-10 15:45:00|770.4|769.4|770.1|769.1|771.9|770.9|769.3|768.3|1326
1704901800000|2024-01-10 15:50:00|770.3|769.3|769.6|768.6|771.1|770.1|767.9|766.9|1554
1704902100000|2024-01-10 15:55:00|769.4|768.4|768.6|767.6|769.9|768.9|767.9|766.9|1380
1704902400000|2024-01-10 16:00:00|768.5|767.5|767.4|766.4|768.6|767.6|765.6|764.6|1404
1704902700000|2024-01-10 16:05:00|767.5|766.5|766.9|765.9|768.6|767.6|766.1|765.1|2224
1704903000000|2024-01-10 16:10:00|767|766|765.9|764.9|767.4|766.4|765.4|764.4|2791
1704903300000|2024-01-10 16:15:00|765.6|764.6|766.3|765.3|767.1|766.1|764.9|763.9|989
1704903600000|2024-01-10 16:20:00|766.1|765.1|767.6|766.6|767.9|766.9|765.4|764.4|1065
1704903900000|2024-01-10 16:25:00|767.4|766.4|768.4|767.4|768.4|767.4|765.5|764.5|4212
1704904200000|2024-01-10 16:30:00|768.3|767.3|767.4|766.4|769.6|768.6|766.6|765.6|2630
1704904500000|2024-01-10 16:35:00|767.1|766.1|762.6|761.6|767.6|766.6|762.6|761.6|2987
1704904800000|2024-01-10 16:40:00|762.9|761.9|765.1|764.1|765.1|764.1|762.1|761.1|1603
1704905100000|2024-01-10 16:45:00|765|764|763.8|762.8|765|764|763.1|762.1|829
1704905400000|2024-01-10 16:50:00|763.9|762.9|764.9|763.9|765.6|764.6|763.6|762.6|2160
1704905700000|2024-01-10 16:55:00|764.8|763.8|763.1|762.1|765.6|764.6|762.9|761.9|594
1704906000000|2024-01-10 17:00:00|763.6|762.6|763.1|762.1|763.6|762.6|762.1|761.1|948
1704906300000|2024-01-10 17:05:00|763.4|762.4|761.9|760.9|764|763|761.4|760.4|839
1704906600000|2024-01-10 17:10:00|761.6|760.6|761.4|760.4|762.1|761.1|760.6|759.6|874
1704906900000|2024-01-10 17:15:00|761.3|760.3|759.1|758.1|761.4|760.4|758.6|757.6|1529
1704907200000|2024-01-10 17:20:00|759|758|758.6|757.6|759.4|758.4|757.9|756.9|1056
1704907500000|2024-01-10 17:25:00|758.9|757.9|757.1|756.1|758.9|757.9|757.1|756.1|1604
1704907800000|2024-01-10 17:30:00|757|756|756.6|755.6|757.4|756.4|756.5|755.5|708
1704908100000|2024-01-10 17:35:00|756.9|755.9|756.6|755.6|757.6|756.6|756.4|755.4|352
1704908400000|2024-01-10 17:40:00|756.4|755.4|756.1|755.1|756.5|755.5|755.6|754.6|815
1704908700000|2024-01-10 17:45:00|756.4|755.4|754.6|753.6|756.6|755.6|754.4|753.4|687
1704909000000|2024-01-10 17:50:00|754.4|753.4|755.3|754.3|755.4|754.4|753.9|752.9|787
1704909300000|2024-01-10 17:55:00|755.4|754.4|754.9|753.9|755.4|754.4|754.4|753.4|406
1704909600000|2024-01-10 18:00:00|755|754|755.9|754.9|755.9|754.9|754.1|753.1|388
1704909900000|2024-01-10 18:05:00|756.1|755.1|755.6|754.6|757.4|756.4|755.5|754.5|382
1704910200000|2024-01-10 18:10:00|755.5|754.5|755.4|754.4|756.1|755.1|754.6|753.6|298
1704910500000|2024-01-10 18:15:00|755.3|754.3|755.8|754.8|756.9|755.9|755.3|754.3|192
1704910800000|2024-01-10 18:20:00|755.9|754.9|755.8|754.8|756.1|755.1|755.3|754.3|167
1704911100000|2024-01-10 18:25:00|755.6|754.6|757.5|756.5|757.6|756.6|755.5|754.5|451
1704911400000|2024-01-10 18:30:00|757.4|756.4|756.4|755.4|757.4|756.4|756.4|755.4|205
1704911700000|2024-01-10 18:35:00|756.1|755.1|758.1|757.1|758.1|757.1|755.9|754.9|292
1704912000000|2024-01-10 18:40:00|758.3|757.3|757.6|756.6|758.4|757.4|757.6|756.6|213
1704912300000|2024-01-10 18:45:00|757.4|756.4|757.4|756.4|757.4|756.4|756.6|755.6|172
1704912600000|2024-01-10 18:50:00|757.3|756.3|758.1|757.1|758.1|757.1|756.9|755.9|248
1704912900000|2024-01-10 18:55:00|758.4|757.4|759.1|758.1|759.1|758.1|758.1|757.1|1325
1704913200000|2024-01-10 19:00:00|758.9|757.9|759.1|758.1|759.4|758.4|758.6|757.6|269
1704913500000|2024-01-10 19:05:00|759.4|758.4|758.6|757.6|759.4|758.4|758.4|757.4|337
1704913800000|2024-01-10 19:10:00|758.9|757.9|756.6|755.6|758.9|757.9|756.6|755.6|335
1704914100000|2024-01-10 19:15:00|756.9|755.9|757.6|756.6|757.9|756.9|756.5|755.5|252
1704914400000|2024-01-10 19:20:00|757.5|756.5|756.5|755.5|757.9|756.9|756.4|755.4|388
1704914700000|2024-01-10 19:25:00|756.6|755.6|756.6|755.6|757.6|756.6|756.1|755.1|1581
1704915000000|2024-01-10 19:30:00|756.9|755.9|757.1|756.1|757.9|756.9|756.9|755.9|257
1704915300000|2024-01-10 19:35:00|756.9|755.9|756.9|755.9|757.1|756.1|756.9|755.9|110
1704915600000|2024-01-10 19:40:00|757|756|756.6|755.6|757|756|756.4|755.4|91
1704915900000|2024-01-10 19:45:00|756.5|755.5|756.4|755.4|756.6|755.6|756.1|755.1|58
1704916200000|2024-01-10 19:50:00|756.1|755.1|756.6|755.6|756.6|755.6|755.9|754.9|74
1704916500000|2024-01-10 19:55:00|756.9|755.9|757.4|756.4|757.5|756.5|756.9|755.9|82
1704916800000|2024-01-10 20:00:00|757.3|756.3|757.4|756.4|757.4|756.4|757.3|756.3|70
1704917100000|2024-01-10 20:05:00|757.6|756.6|757.6|756.6|757.6|756.6|757.4|756.4|180
1704917400000|2024-01-10 20:10:00|757.5|756.5|757.4|756.4|757.6|756.6|757.4|756.4|129
1704917700000|2024-01-10 20:15:00|757.5|756.5|757.6|756.6|757.9|756.9|757.4|756.4|91
1704918000000|2024-01-10 20:20:00|757.8|756.8|757.5|756.5|757.9|756.9|757.4|756.4|101
1704918300000|2024-01-10 20:25:00|757.4|756.4|757.9|756.9|757.9|756.9|757.4|756.4|26
1704918600000|2024-01-10 20:30:00|758|757|758.1|757.1|758.1|757.1|757.9|756.9|29
1704918900000|2024-01-10 20:35:00|758.3|757.3|758.4|757.4|758.4|757.4|758.1|757.1|25
1704919200000|2024-01-10 20:40:00|758.1|757.1|758.1|757.1|758.1|757.1|757.9|756.9|43
1704919500000|2024-01-10 20:45:00|757.9|756.9|757.9|756.9|758.1|757.1|757.9|756.9|12
1704919800000|2024-01-10 20:50:00|758.1|757.1|758.1|757.1|758.1|757.1|757.9|756.9|34
1704920100000|2024-01-10 20:55:00|757.9|756.9|757.6|756.6|757.9|756.9|757.4|756.4|88
1704920400000|2024-01-10 21:00:00|757.8|756.8|757.9|756.9|757.9|756.9|757.5|756.5|15
1704920700000|2024-01-10 21:05:00|757.8|756.8|757.9|756.9|758|757|757.8|756.8|15
1704921000000|2024-01-10 21:10:00|758|757|757.9|756.9|758.1|757.1|757.9|756.9|7
1704921300000|2024-01-10 21:15:00|758|757|758|757|758.1|757.1|757.9|756.9|18
1704921600000|2024-01-10 21:20:00|758.1|757.1|758.1|757.1|758.1|757.1|757.9|756.9|9
1704921900000|2024-01-10 21:25:00|758.4|757.4|758.1|757.1|758.4|757.4|758.1|757.1|14
1704922200000|2024-01-10 21:30:00|758|757|758.1|757.1|758.1|757.1|758|757|4
1704922500000|2024-01-10 21:35:00|758|757|758.1|757.1|758.1|757.1|758|757|3
1704922800000|2024-01-10 21:40:00|758.4|757.4|758.1|757.1|758.4|757.4|758|757|24
1704923100000|2024-01-10 21:45:00|758|757|758|757|758.1|757.1|758|757|8
1704923400000|2024-01-10 21:50:00|758.1|757.1|757.9|756.9|758.1|757.1|757.9|756.9|15
1704923700000|2024-01-10 21:55:00|758|757|758|757|758.1|757.1|758|757|30
1704924000000|2024-01-10 22:00:00|758.1|757.1|758.3|757.3|758.3|757.3|758.1|757.1|19
1704924300000|2024-01-10 22:05:00|758.1|757.1|758.1|757.1|758.3|757.3|758|757|6
1704925500000|2024-01-10 22:25:00|||||||||3
1704925800000|2024-01-10 22:30:00|758|757|758|757|758|757|758|757|0
1704927000000|2024-01-10 22:50:00|758.1|757.1|758.3|757.3|758.3|757.3|758.1|757.1|3
1704927300000|2024-01-10 22:55:00|758.1|757.1|758.1|757.1|758.1|757.1|758.1|757.1|0
1704938400000|2024-01-11 02:00:00|758.4|757.4|758.8|757.8|759|758|758.4|757.4|11
1704938700000|2024-01-11 02:05:00|758.9|757.9|759|758|759.1|758.1|758.5|757.5|9
1704939000000|2024-01-11 02:10:00|758.8|757.8|758.9|757.9|758.9|757.9|758|757|25
1704939300000|2024-01-11 02:15:00|758.8|757.8|759.1|758.1|759.8|758.8|758.8|757.8|14
1704939600000|2024-01-11 02:20:00|758.9|757.9|759|758|759.1|758.1|758.6|757.6|16
1704939900000|2024-01-11 02:25:00|758.9|757.9|758.9|757.9|759|758|758.8|757.8|3
1704940200000|2024-01-11 02:30:00|759.1|758.1|758.3|757.3|759.4|758.4|758.3|757.3|41
1704940500000|2024-01-11 02:35:00|758.4|757.4|758.6|757.6|758.8|757.8|758.3|757.3|11
1704940800000|2024-01-11 02:40:00|758.8|757.8|758.6|757.6|759.1|758.1|758.4|757.4|19
1704941100000|2024-01-11 02:45:00|759|758|758.3|757.3|759|758|758.3|757.3|11
1704941400000|2024-01-11 02:50:00|758.1|757.1|758.4|757.4|758.4|757.4|758.1|757.1|15
1704941700000|2024-01-11 02:55:00|758.3|757.3|757.8|756.8|758.4|757.4|757.6|756.6|28
1704942000000|2024-01-11 03:00:00|757.9|756.9|757.6|756.6|758.3|757.3|757.4|756.4|5
1704942300000|2024-01-11 03:05:00|757.5|756.5|758.3|757.3|758.5|757.5|757.5|756.5|12
1704942600000|2024-01-11 03:10:00|758.4|757.4|758.4|757.4|758.6|757.6|757.9|756.9|14
1704942900000|2024-01-11 03:15:00|758.3|757.3|758.8|757.8|758.8|757.8|758|757|30
1704943200000|2024-01-11 03:20:00|758.6|757.6|758.8|757.8|759|758|758.6|757.6|9
1704943500000|2024-01-11 03:25:00|758.9|757.9|759.4|758.4|759.8|758.8|758.8|757.8|20
1704943800000|2024-01-11 03:30:00|759.5|758.5|759.8|758.8|759.8|758.8|759.4|758.4|4
1704944100000|2024-01-11 03:35:00|760|759|759.8|758.8|760|759|759.5|758.5|4
1704944400000|2024-01-11 03:40:00|759.9|758.9|760.1|759.1|760.4|759.4|759.8|758.8|6
1704944700000|2024-01-11 03:45:00|||||||||14
1704945000000|2024-01-11 03:50:00|759.9|758.9|759.9|758.9|760|759|759.5|758.5|19
1704945300000|2024-01-11 03:55:00|759.8|758.8|760|759|760.4|759.4|759.8|758.8|11
1704945600000|2024-01-11 04:00:00|759.9|758.9|760.3|759.3|760.3|759.3|759.9|758.9|2
1704945900000|2024-01-11 04:05:00|760.4|759.4|760.8|759.8|760.9|759.9|760.4|759.4|8
1704946200000|2024-01-11 04:10:00|760.9|759.9|760.9|759.9|761|760|760.9|759.9|3
1704946500000|2024-01-11 04:15:00|760.6|759.6|760.4|759.4|760.6|759.6|760.3|759.3|17
1704946800000|2024-01-11 04:20:00|760.3|759.3|760.9|759.9|760.9|759.9|760.3|759.3|19
1704947100000|2024-01-11 04:25:00|760.8|759.8|760.6|759.6|760.8|759.8|760.5|759.5|7
1704947400000|2024-01-11 04:30:00|760.5|759.5|760.4|759.4|760.6|759.6|760.4|759.4|20
1704947700000|2024-01-11 04:35:00|760.6|759.6|760.5|759.5|760.6|759.6|760.4|759.4|5
1704948000000|2024-01-11 04:40:00|760.4|759.4|760.6|759.6|760.6|759.6|760.4|759.4|7
1704948300000|2024-01-11 04:45:00|760.9|759.9|761.1|760.1|761.4|760.4|760.9|759.9|23
1704948600000|2024-01-11 04:50:00|760.9|759.9|761.1|760.1|761.3|760.3|760.9|759.9|5
1704948900000|2024-01-11 04:55:00|761|760|761.3|760.3|761.3|760.3|761|760|6
1704949200000|2024-01-11 05:00:00|761.4|760.4|761.1|760.1|761.4|760.4|760.9|759.9|6
1704949500000|2024-01-11 05:05:00|761|760|762.1|761.1|762.1|761.1|761|760|42
1704949800000|2024-01-11 05:10:00|762|761|761.6|760.6|762.3|761.3|761.6|760.6|14
1704950100000|2024-01-11 05:15:00|761.9|760.9|762.1|761.1|762.1|761.1|761.8|760.8|27
1704950400000|2024-01-11 05:20:00|762|761|762.1|761.1|762.4|761.4|761.9|760.9|17
1704950700000|2024-01-11 05:25:00|762|761|762.5|761.5|762.6|761.6|762|761|5
1704951000000|2024-01-11 05:30:00|762.6|761.6|761.8|760.8|762.9|761.9|761.5|760.5|63
1704951300000|2024-01-11 05:35:00|761.9|760.9|763.9|762.9|764.1|763.1|761.8|760.8|87
1704951600000|2024-01-11 05:40:00|763.6|762.6|763.6|762.6|764.1|763.1|763.5|762.5|98
1704951900000|2024-01-11 05:45:00|763.8|762.8|764|763|764.1|763.1|763.8|762.8|2
1704952200000|2024-01-11 05:50:00|763.8|762.8|763.9|762.9|764.3|763.3|763.8|762.8|7
1704952500000|2024-01-11 05:55:00|764|763|763.1|762.1|764|763|763.1|762.1|12
1704952800000|2024-01-11 06:00:00|763|762|762|761|763.1|762.1|762|761|42
1704953100000|2024-01-11 06:05:00|762.1|761.1|762.3|761.3|762.4|761.4|762|761|3
1704953400000|2024-01-11 06:10:00|762.4|761.4|763.3|762.3|763.6|762.6|762.3|761.3|17
1704953700000|2024-01-11 06:15:00|763.4|762.4|763.3|762.3|763.5|762.5|763|762|10
1704954000000|2024-01-11 06:20:00|763.1|762.1|763.6|762.6|763.6|762.6|762.9|761.9|4
1704954300000|2024-01-11 06:25:00|763.8|762.8|764|763|764.1|763.1|763.8|762.8|6
1704954600000|2024-01-11 06:30:00|763.9|762.9|764.8|763.8|764.9|763.9|763.6|762.6|277
1704954900000|2024-01-11 06:35:00|764.6|763.6|765.6|764.6|765.6|764.6|764.3|763.3|438
1704955200000|2024-01-11 06:40:00|765.9|764.9|766.5|765.5|766.8|765.8|765.5|764.5|583
1704955500000|2024-01-11 06:45:00|766.6|765.6|767.4|766.4|767.9|766.9|766.6|765.6|377
1704955800000|2024-01-11 06:50:00|767.3|766.3|767.1|766.1|767.5|766.5|767|766|64
1704956100000|2024-01-11 06:55:00|767.3|766.3|766.9|765.9|767.5|766.5|766.9|765.9|24
1704956400000|2024-01-11 07:00:00|767|766|766.6|765.6|767.9|766.9|766.5|765.5|99
1704956700000|2024-01-11 07:05:00|766.8|765.8|765.1|764.1|766.8|765.8|765|764|1031
1704957000000|2024-01-11 07:10:00|765|764|765.8|764.8|766|765|765|764|83
1704957300000|2024-01-11 07:15:00|765.6|764.6|765.1|764.1|765.6|764.6|765.1|764.1|38
1704957600000|2024-01-11 07:20:00|765.4|764.4|764.9|763.9|765.4|764.4|764.4|763.4|176
1704957900000|2024-01-11 07:25:00|764.6|763.6|763.8|762.8|764.8|763.8|763.6|762.6|223
1704958200000|2024-01-11 07:30:00|763.6|762.6|764|763|764.4|763.4|763.6|762.6|165
1704958500000|2024-01-11 07:35:00|764.1|763.1|763.1|762.1|764.6|763.6|763.1|762.1|248
1704958800000|2024-01-11 07:40:00|763|762|763.4|762.4|763.4|762.4|762.6|761.6|243
1704959100000|2024-01-11 07:45:00|763.3|762.3|762.9|761.9|763.6|762.6|762.9|761.9|147
1704959400000|2024-01-11 07:50:00|762.6|761.6|762.3|761.3|762.6|761.6|761.9|760.9|129
1704959700000|2024-01-11 07:55:00|762.1|761.1|762.6|761.6|763.1|762.1|761.9|760.9|390
1704960000000|2024-01-11 08:00:00|762.5|761.5|763.4|762.4|763.5|762.5|761.8|760.8|562
1704960300000|2024-01-11 08:05:00|763.5|762.5|763.4|762.4|764.1|763.1|762.9|761.9|396
1704960600000|2024-01-11 08:10:00|763.6|762.6|763.4|762.4|763.9|762.9|763.1|762.1|290
1704960900000|2024-01-11 08:15:00|763.3|762.3|764.9|763.9|765|764|763.1|762.1|662
1704961200000|2024-01-11 08:20:00|764.6|763.6|764.8|763.8|765.1|764.1|764.4|763.4|1189
1704961500000|2024-01-11 08:25:00|764.6|763.6|762.4|761.4|764.9|763.9|761.9|760.9|914
1704961800000|2024-01-11 08:30:00|762.6|761.6|762.4|761.4|762.9|761.9|761.6|760.6|1890
1704962100000|2024-01-11 08:35:00|762.1|761.1|761.4|760.4|762.4|761.4|760.9|759.9|424
1704962400000|2024-01-11 08:40:00|761.1|760.1|759.9|758.9|761.1|760.1|759.6|758.6|280
1704962700000|2024-01-11 08:45:00|760|759|761.8|760.8|762.1|761.1|759.9|758.9|355
1704963000000|2024-01-11 08:50:00|761.6|760.6|762.1|761.1|762.1|761.1|761.4|760.4|239
1704963300000|2024-01-11 08:55:00|762.3|761.3|763.5|762.5|763.9|762.9|761.9|760.9|479
1704963600000|2024-01-11 09:00:00|763.6|762.6|766.1|765.1|766.4|765.4|762.9|761.9|951
1704963900000|2024-01-11 09:05:00|765.9|764.9|768.4|767.4|768.9|767.9|765.6|764.6|965
1704964200000|2024-01-11 09:10:00|768.5|767.5|771.1|770.1|771.6|770.6|768.4|767.4|1046
1704964500000|2024-01-11 09:15:00|771.4|770.4|771.9|770.9|772.4|771.4|771.1|770.1|649
1704964800000|2024-01-11 09:20:00|772|771|773.6|772.6|774.4|773.4|772|771|2133
1704965100000|2024-01-11 09:25:00|773.8|772.8|773.6|772.6|774.1|773.1|772.4|771.4|1094
1704965400000|2024-01-11 09:30:00|773.8|772.8|773.1|772.1|774.6|773.6|772.9|771.9|678
1704965700000|2024-01-11 09:35:00|773.3|772.3|772.4|771.4|773.6|772.6|772.1|771.1|425
1704966000000|2024-01-11 09:40:00|772.3|771.3|772.5|771.5|772.6|771.6|771.9|770.9|262
1704966300000|2024-01-11 09:45:00|772.4|771.4|773.9|772.9|774|773|772.4|771.4|369
1704966600000|2024-01-11 09:50:00|774|773|773.4|772.4|774|773|772.9|771.9|229
1704966900000|2024-01-11 09:55:00|773.3|772.3|773.6|772.6|773.8|772.8|772.9|771.9|191
1704967200000|2024-01-11 10:00:00|773.9|772.9|774.1|773.1|774.9|773.9|773.8|772.8|425
1704967500000|2024-01-11 10:05:00|773.1|772.1|773.9|772.9|774.1|773.1|773.1|772.1|1047
1704967800000|2024-01-11 10:10:00|774.1|773.1|774.6|773.6|775.1|774.1|773.9|772.9|240
1704968100000|2024-01-11 10:15:00|774.4|773.4|774|773|774.6|773.6|773.6|772.6|277
1704968400000|2024-01-11 10:20:00|773.9|772.9|773.1|772.1|773.9|772.9|772.9|771.9|177
1704968700000|2024-01-11 10:25:00|772.9|771.9|772.9|771.9|773.9|772.9|772.9|771.9|203
1704969000000|2024-01-11 10:30:00|773.1|772.1|773.1|772.1|773.6|772.6|772.4|771.4|353
1704969300000|2024-01-11 10:35:00|773.3|772.3|773.9|772.9|773.9|772.9|772.1|771.1|829
1704969600000|2024-01-11 10:40:00|773.6|772.6|772.9|771.9|773.9|772.9|772.9|771.9|124
1704969900000|2024-01-11 10:45:00|773.1|772.1|773.6|772.6|773.6|772.6|772.9|771.9|283
1704970200000|2024-01-11 10:50:00|773.4|772.4|773.6|772.6|773.6|772.6|773.1|772.1|194
1704970500000|2024-01-11 10:55:00|773.4|772.4|773.4|772.4|773.6|772.6|772.8|771.8|134
1704970800000|2024-01-11 11:00:00|773.1|772.1|773.1|772.1|773.4|772.4|772.6|771.6|568
1704971100000|2024-01-11 11:05:00|772.9|771.9|771.8|770.8|773|772|771.6|770.6|379
1704971400000|2024-01-11 11:10:00|771.9|770.9|772|771|772.1|771.1|771.4|770.4|127
1704971700000|2024-01-11 11:15:00|771.9|770.9|773.6|772.6|773.9|772.9|771.9|770.9|188
1704972000000|2024-01-11 11:20:00|773.8|772.8|774.4|773.4|774.6|773.6|773.8|772.8|342
1704972300000|2024-01-11 11:25:00|774.3|773.3|774.1|773.1|774.6|773.6|773.6|772.6|204
1704972600000|2024-01-11 11:30:00|773.9|772.9|774.1|773.1|774.1|773.1|773.4|772.4|86
1704972900000|2024-01-11 11:35:00|774.4|773.4|775.1|774.1|775.1|774.1|773.9|772.9|292
1704973200000|2024-01-11 11:40:00|775|774|775.6|774.6|775.9|774.9|775|774|448
1704973500000|2024-01-11 11:45:00|775.5|774.5|775.8|774.8|775.9|774.9|775.1|774.1|302
1704973800000|2024-01-11 11:50:00|775.6|774.6|776.6|775.6|776.9|775.9|775.4|774.4|958
1704974100000|2024-01-11 11:55:00|776.9|775.9|776.4|775.4|777.1|776.1|775.9|774.9|568
1704974400000|2024-01-11 12:00:00|776.1|775.1|776|775|777.1|776.1|775.6|774.6|3503
1704974700000|2024-01-11 12:05:00|775.9|774.9|775.6|774.6|776.1|775.1|775.3|774.3|1506
1704975000000|2024-01-11 12:10:00|775.8|774.8|775.6|774.6|776.1|775.1|775.4|774.4|718
1704975300000|2024-01-11 12:15:00|775.4|774.4|775.1|774.1|775.5|774.5|774.6|773.6|147
1704975600000|2024-01-11 12:20:00|775.4|774.4|775.9|774.9|776.4|775.4|775.1|774.1|720
1704975900000|2024-01-11 12:25:00|776|775|775.9|774.9|776.4|775.4|775.9|774.9|92
1704976200000|2024-01-11 12:30:00|776.1|775.1|775.9|774.9|776.4|775.4|775.8|774.8|99
1704976500000|2024-01-11 12:35:00|775.6|774.6|776.8|775.8|776.9|775.9|775.6|774.6|172
1704976800000|2024-01-11 12:40:00|776.6|775.6|776.9|775.9|777.1|776.1|776.5|775.5|113
1704977100000|2024-01-11 12:45:00|777.1|776.1|776.6|775.6|777.1|776.1|776.4|775.4|189
1704977400000|2024-01-11 12:50:00|776.5|775.5|776.4|775.4|776.9|775.9|776.4|775.4|161
1704977700000|2024-01-11 12:55:00|776.6|775.6|776.4|775.4|776.9|775.9|776|775|443
1704978000000|2024-01-11 13:00:00|776.6|775.6|778.1|777.1|778.4|777.4|776.6|775.6|1404
1704978300000|2024-01-11 13:05:00|778.3|777.3|778|777|778.4|777.4|777.9|776.9|528
1704978600000|2024-01-11 13:10:00|777.9|776.9|779.6|778.6|780.1|779.1|777.9|776.9|1912
1704978900000|2024-01-11 13:15:00|779.8|778.8|779|778|779.9|778.9|778.6|777.6|624
1704979200000|2024-01-11 13:20:00|779.1|778.1|779.8|778.8|779.9|778.9|778.4|777.4|1004
1704979500000|2024-01-11 13:25:00|779.6|778.6|779.3|778.3|780.4|779.4|779|778|1792
1704979800000|2024-01-11 13:30:00|779.4|778.4|777.4|776.4|779.4|778.4|774.9|773.9|1947
1704980100000|2024-01-11 13:35:00|777.3|776.3|776.1|775.1|778.8|777.8|775.9|774.9|564
1704980400000|2024-01-11 13:40:00|775.9|774.9|776.6|775.6|778.3|777.3|775.1|774.1|566
1704980700000|2024-01-11 13:45:00|776.4|775.4|776.6|775.6|778.1|777.1|776.1|775.1|573
1704981000000|2024-01-11 13:50:00|776.8|775.8|774.1|773.1|776.9|775.9|773.9|772.9|719
1704981300000|2024-01-11 13:55:00|773.9|772.9|774.4|773.4|775.6|774.6|773.9|772.9|859
1704981600000|2024-01-11 14:00:00|774.5|773.5|777|776|777.3|776.3|773.8|772.8|319
1704981900000|2024-01-11 14:05:00|776.9|775.9|777.1|776.1|778.1|777.1|776.1|775.1|449
1704982200000|2024-01-11 14:10:00|777|776|779.5|778.5|780.1|779.1|776.6|775.6|841
1704982500000|2024-01-11 14:15:00|779.6|778.6|780.1|779.1|780.8|779.8|779.1|778.1|607
1704982800000|2024-01-11 14:20:00|780.3|779.3|779.3|778.3|780.6|779.6|779.1|778.1|471
1704983100000|2024-01-11 14:25:00|779.5|778.5|779.1|778.1|780.1|779.1|778.6|777.6|582
1704983400000|2024-01-11 14:30:00|778.9|777.9|777.6|776.6|779.6|778.6|777.1|776.1|788
1704983700000|2024-01-11 14:35:00|777.8|776.8|775.9|774.9|778.4|777.4|775.1|774.1|842
1704984000000|2024-01-11 14:40:00|776|775|777.1|776.1|777.3|776.3|775.4|774.4|498
1704984300000|2024-01-11 14:45:00|777|776|776.6|775.6|777.1|776.1|774.9|773.9|356
1704984600000|2024-01-11 14:50:00|776.8|775.8|777.1|776.1|778.1|777.1|775.9|774.9|359
1704984900000|2024-01-11 14:55:00|777.3|776.3|779.6|778.6|779.6|778.6|776.6|775.6|271
1704985200000|2024-01-11 15:00:00|779.5|778.5|778|777|779.5|778.5|777.6|776.6|389
1704985500000|2024-01-11 15:05:00|778.1|777.1|779.9|778.9|780.4|779.4|778.1|777.1|1219
1704985800000|2024-01-11 15:10:00|779.6|778.6|777.9|776.9|780.4|779.4|777.9|776.9|468
1704986100000|2024-01-11 15:15:00|778|777|779.4|778.4|779.4|778.4|778|777|294
1704986400000|2024-01-11 15:20:00|779.6|778.6|780.1|779.1|780.9|779.9|778.9|777.9|691
1704986700000|2024-01-11 15:25:00|780.3|779.3|780.8|779.8|781.3|780.3|780.1|779.1|463
1704987000000|2024-01-11 15:30:00|780.6|779.6|783.1|782.1|784.4|783.4|780.6|779.6|3055
1704987300000|2024-01-11 15:35:00|783|782|782.9|781.9|783.6|782.6|782.1|781.1|745
1704987600000|2024-01-11 15:40:00|782.5|781.5|783.1|782.1|784.1|783.1|781.9|780.9|914
1704987900000|2024-01-11 15:45:00|782.9|781.9|783.6|782.6|784.1|783.1|782.6|781.6|656
1704988200000|2024-01-11 15:50:00|783.9|782.9|784.1|783.1|784.6|783.6|783.1|782.1|406
1704988500000|2024-01-11 15:55:00|784.3|783.3|783.4|782.4|784.6|783.6|782.8|781.8|891
1704988800000|2024-01-11 16:00:00|783.1|782.1|781.9|780.9|783.4|782.4|780.9|779.9|1126
1704989100000|2024-01-11 16:05:00|782.1|781.1|782.3|781.3|782.4|781.4|780.6|779.6|1775
1704989400000|2024-01-11 16:10:00|782.4|781.4|783.4|782.4|783.9|782.9|781.4|780.4|670
1704989700000|2024-01-11 16:15:00|783.5|782.5|784.1|783.1|784.6|783.6|782.9|781.9|1326
1704990000000|2024-01-11 16:20:00|784.4|783.4|786.1|785.1|787.1|786.1|784.1|783.1|4197
1704990300000|2024-01-11 16:25:00|786.4|785.4|784.9|783.9|786.4|785.4|784.4|783.4|2949
1704990600000|2024-01-11 16:30:00|785.1|784.1|785.4|784.4|785.9|784.9|784.8|783.8|1375
1704990900000|2024-01-11 16:35:00|785.3|784.3|783.5|782.5|785.5|784.5|783.1|782.1|1235
1704991200000|2024-01-11 16:40:00|783.4|782.4|781.9|780.9|784.1|783.1|781.8|780.8|1015
1704991500000|2024-01-11 16:45:00|782|781|781.5|780.5|782.4|781.4|780.4|779.4|379
1704991800000|2024-01-11 16:50:00|781.4|780.4|781.5|780.5|782|781|780.9|779.9|324
1704992100000|2024-01-11 16:55:00|781.6|780.6|781.9|780.9|782.9|781.9|781.4|780.4|1474
1704992400000|2024-01-11 17:00:00|781.6|780.6|780.4|779.4|781.6|780.6|780.4|779.4|597
1704992700000|2024-01-11 17:05:00|780.1|779.1|781.6|780.6|782.4|781.4|780.1|779.1|472
1704993000000|2024-01-11 17:10:00|781.4|780.4|781.6|780.6|781.8|780.8|780.3|779.3|326
1704993300000|2024-01-11 17:15:00|781.4|780.4|780.9|779.9|781.9|780.9|780.6|779.6|1292
1704993600000|2024-01-11 17:20:00|780.8|779.8|778.6|777.6|780.9|779.9|777.6|776.6|1442
1704993900000|2024-01-11 17:25:00|778.4|777.4|777.1|776.1|778.9|777.9|776.6|775.6|323
1704994200000|2024-01-11 17:30:00|777|776|777|776|777.1|776.1|775.1|774.1|583
1704994500000|2024-01-11 17:35:00|776.9|775.9|776.9|775.9|777.4|776.4|776.4|775.4|272
1704994800000|2024-01-11 17:40:00|777.1|776.1|777.6|776.6|777.9|776.9|776.4|775.4|828
1704995100000|2024-01-11 17:45:00|777.4|776.4|777.1|776.1|778.4|777.4|776.6|775.6|343
1704995400000|2024-01-11 17:50:00|777.3|776.3|776.6|775.6|777.5|776.5|776|775|476
1704995700000|2024-01-11 17:55:00|776.9|775.9|777.6|776.6|777.6|776.6|776.6|775.6|735
1704996000000|2024-01-11 18:00:00|777.4|776.4|776.9|775.9|778|777|776.4|775.4|891
1704996300000|2024-01-11 18:05:00|777|776|776.4|775.4|778.9|777.9|776.1|775.1|272
1704996600000|2024-01-11 18:10:00|776.6|775.6|776.9|775.9|777|776|776.1|775.1|277
1704996900000|2024-01-11 18:15:00|777.1|776.1|776.6|775.6|777.1|776.1|776.1|775.1|220
1704997200000|2024-01-11 18:20:00|776.9|775.9|776.6|775.6|777.4|776.4|776.4|775.4|818
1704997500000|2024-01-11 18:25:00|776.8|775.8|778.4|777.4|778.9|777.9|776.5|775.5|497
1704997800000|2024-01-11 18:30:00|778.5|777.5|778.5|777.5|779.6|778.6|777.9|776.9|967
1704998100000|2024-01-11 18:35:00|778.4|777.4|777.3|776.3|778.6|777.6|776.6|775.6|716
1704998400000|2024-01-11 18:40:00|777.4|776.4|776.4|775.4|777.4|776.4|776.1|775.1|307
1704998700000|2024-01-11 18:45:00|776.5|775.5|775.6|774.6|777.5|776.5|775.3|774.3|455
1704999000000|2024-01-11 18:50:00|775.5|774.5|775.1|774.1|775.9|774.9|774.9|773.9|219
1704999300000|2024-01-11 18:55:00|775.4|774.4|777.9|776.9|778.4|777.4|775.3|774.3|906
1704999600000|2024-01-11 19:00:00|778|777|779|778|779.4|778.4|777.6|776.6|1162
1704999900000|2024-01-11 19:05:00|778.9|777.9|779.3|778.3|780.3|779.3|778.9|777.9|489
1705000200000|2024-01-11 19:10:00|779.4|778.4|777.4|776.4|779.4|778.4|777.1|776.1|419
1705000500000|2024-01-11 19:15:00|777.5|776.5|779.1|778.1|779.9|778.9|777.5|776.5|312
1705000800000|2024-01-11 19:20:00|779.3|778.3|779.4|778.4|779.9|778.9|778.8|777.8|294
1705001100000|2024-01-11 19:25:00|779.1|778.1|777.6|776.6|779.4|778.4|777.4|776.4|764
1705001400000|2024-01-11 19:30:00|777.9|776.9|778.1|777.1|778.6|777.6|777.1|776.1|478
1705001700000|2024-01-11 19:35:00|778.4|777.4|779.6|778.6|779.6|778.6|777.4|776.4|631
1705002000000|2024-01-11 19:40:00|779.9|778.9|779.9|778.9|780.4|779.4|779.6|778.6|643
1705002300000|2024-01-11 19:45:00|779.6|778.6|779.4|778.4|779.9|778.9|779.1|778.1|124
1705002600000|2024-01-11 19:50:00|779.6|778.6|779.9|778.9|780.3|779.3|779.6|778.6|271
1705002900000|2024-01-11 19:55:00|780.1|779.1|780.1|779.1|780.3|779.3|779.6|778.6|60
1705003200000|2024-01-11 20:00:00|780.3|779.3|779.4|778.4|780.4|779.4|779.1|778.1|1279
1705003500000|2024-01-11 20:05:00|779.3|778.3|778.3|777.3|779.3|778.3|777.6|776.6|315
1705003800000|2024-01-11 20:10:00|778.4|777.4|779.9|778.9|780.1|779.1|778.4|777.4|1249
1705004100000|2024-01-11 20:15:00|779.6|778.6|780.4|779.4|780.4|779.4|779.6|778.6|63
1705004400000|2024-01-11 20:20:00|780.1|779.1|779.9|778.9|780.4|779.4|779.6|778.6|169
1705004700000|2024-01-11 20:25:00|779.6|778.6|780.1|779.1|780.4|779.4|779.6|778.6|83
1705005000000|2024-01-11 20:30:00|780.4|779.4|780.9|779.9|781|780|780.1|779.1|95
1705005300000|2024-01-11 20:35:00|781|780|781.1|780.1|781.5|780.5|780.9|779.9|101
1705005600000|2024-01-11 20:40:00|781.3|780.3|780.9|779.9|781.6|780.6|780.9|779.9|159
1705005900000|2024-01-11 20:45:00|780.6|779.6|780.8|779.8|781|780|780.6|779.6|43
1705006200000|2024-01-11 20:50:00|780.6|779.6|781.4|780.4|781.5|780.5|780.6|779.6|40
1705006500000|2024-01-11 20:55:00|781.5|780.5|781.6|780.6|781.9|780.9|781.4|780.4|45
1705006800000|2024-01-11 21:00:00|781.8|780.8|782.5|781.5|782.5|781.5|781.6|780.6|35
1705007100000|2024-01-11 21:05:00|782.4|781.4|783.4|782.4|783.6|782.6|782.4|781.4|171
1705007400000|2024-01-11 21:10:00|783.5|782.5|783.1|782.1|783.6|782.6|783|782|33
1705007700000|2024-01-11 21:15:00|783.3|782.3|783.1|782.1|783.4|782.4|782.9|781.9|17
1705008000000|2024-01-11 21:20:00|783.3|782.3|783.5|782.5|783.6|782.6|783.1|782.1|6
1705008300000|2024-01-11 21:25:00|783.4|782.4|783.4|782.4|783.5|782.5|783.1|782.1|9
1705008600000|2024-01-11 21:30:00|783.3|782.3|783.1|782.1|783.4|782.4|783|782|2
1705008900000|2024-01-11 21:35:00|783.4|782.4|783.5|782.5|783.6|782.6|783.4|782.4|19
1705009200000|2024-01-11 21:40:00|783.4|782.4|783.6|782.6|783.8|782.8|783.4|782.4|12
1705009500000|2024-01-11 21:45:00|783.5|782.5|784.1|783.1|784.3|783.3|783.4|782.4|71
1705009800000|2024-01-11 21:50:00|783.9|782.9|784.4|783.4|784.4|783.4|783.9|782.9|226
1705010100000|2024-01-11 21:55:00|784.1|783.1|784.4|783.4|784.4|783.4|784.1|783.1|72
1705010400000|2024-01-11 22:00:00|784.3|783.3|784.3|783.3|784.4|783.4|784.3|783.3|1
1705010700000|2024-01-11 22:05:00|784.4|783.4|784.3|783.3|784.4|783.4|784.3|783.3|53
1705011000000|2024-01-11 22:10:00|784.4|783.4|784.3|783.3|784.4|783.4|784.3|783.3|205
1705011300000|2024-01-11 22:15:00|784.1|783.1|784.3|783.3|784.3|783.3|784.1|783.1|1205
1705011600000|2024-01-11 22:20:00|||||||||41
1705011900000|2024-01-11 22:25:00|||||||||92
1705012200000|2024-01-11 22:30:00|784.4|783.4|784.4|783.4|784.4|783.4|784.4|783.4|5
1705012500000|2024-01-11 22:35:00|784.3|783.3|784.4|783.4|784.4|783.4|784.3|783.3|114
1705012800000|2024-01-11 22:40:00|786.9|783.9|786.5|783.5|787.8|784.8|784.4|782.3|352
1705013100000|2024-01-11 22:45:00|786.4|783.4|788|785|788|785.6|785.3|783.4|3
1705013400000|2024-01-11 22:50:00|787.9|784.9|787.5|784.5|788|786.6|787.4|784.4|5
1705013700000|2024-01-11 22:55:00|788.4|785.4|787.4|784.4|788.4|785.4|787|784|1
1705024800000|2024-01-12 02:00:00|794.9|793.9|793.4|792.4|794.9|793.9|793.4|792.4|102
1705025100000|2024-01-12 02:05:00|793.1|792.1|790.9|789.9|793.1|792.1|790.4|789.4|61
1705025400000|2024-01-12 02:10:00|791|790|792.3|791.3|792.5|791.5|790.6|789.6|32
1705025700000|2024-01-12 02:15:00|792.4|791.4|792.1|791.1|792.6|791.6|791.6|790.6|42
1705026000000|2024-01-12 02:20:00|792.3|791.3|792|791|792.4|791.4|791.6|790.6|6
1705026300000|2024-01-12 02:25:00|791.8|790.8|791.8|790.8|792|791|791.6|790.6|0
1705026600000|2024-01-12 02:30:00|791.6|790.6|794.6|793.6|794.6|793.6|791.6|790.6|183
1705026900000|2024-01-12 02:35:00|794.8|793.8|794.6|793.6|794.9|793.9|794.5|793.5|11
1705027200000|2024-01-12 02:40:00|794.8|793.8|795.1|794.1|795.4|794.4|794.8|793.8|9
1705027500000|2024-01-12 02:45:00|794.9|793.9|795.4|794.4|795.4|794.4|794.9|793.9|9
1705027800000|2024-01-12 02:50:00|795.6|794.6|795.6|794.6|795.6|794.6|795.5|794.5|48
1705028100000|2024-01-12 02:55:00|795.5|794.5|795.9|794.9|796|795|795.5|794.5|22
1705028400000|2024-01-12 03:00:00|796.3|795.3|796.9|795.9|797|796|796.3|795.3|222
1705028700000|2024-01-12 03:05:00|796.6|795.6|796.1|795.1|796.6|795.6|796|795|131
1705029000000|2024-01-12 03:10:00|796.4|795.4|795.9|794.9|796.6|795.6|795.9|794.9|29
1705029300000|2024-01-12 03:15:00|796|795|794.6|793.6|796|795|794.6|793.6|118
1705029600000|2024-01-12 03:20:00|794.8|793.8|794.3|793.3|794.8|793.8|794.1|793.1|5
1705029900000|2024-01-12 03:25:00|794.1|793.1|794.4|793.4|794.6|793.6|794.1|793.1|5
1705030200000|2024-01-12 03:30:00|794.5|793.5|793.8|792.8|794.8|793.8|793.8|792.8|10
1705030500000|2024-01-12 03:35:00|793.9|792.9|793.4|792.4|794|793|793.4|792.4|3
1705030800000|2024-01-12 03:40:00|793.5|792.5|792.6|791.6|793.6|792.6|792.4|791.4|192
1705031100000|2024-01-12 03:45:00|792.5|791.5|792.4|791.4|792.9|791.9|792.3|791.3|12
1705031400000|2024-01-12 03:50:00|792.5|791.5|791.8|790.8|792.5|791.5|791.6|790.6|26
1705031700000|2024-01-12 03:55:00|791.6|790.6|791.9|790.9|792|791|791.5|790.5|9
1705032000000|2024-01-12 04:00:00|792|791|791.4|790.4|792.1|791.1|791.4|790.4|3
1705032300000|2024-01-12 04:05:00|791|790|791.1|790.1|791.5|790.5|790.9|789.9|10
1705032600000|2024-01-12 04:10:00|791|790|790.8|789.8|791.4|790.4|790.8|789.8|160
1705032900000|2024-01-12 04:15:00|790.9|789.9|790.5|789.5|790.9|789.9|790.4|789.4|9
1705033200000|2024-01-12 04:20:00|790.6|789.6|790.6|789.6|791.1|790.1|790.5|789.5|168
1705033500000|2024-01-12 04:25:00|790.8|789.8|790.6|789.6|791|790|790.4|789.4|19
1705033800000|2024-01-12 04:30:00|790.8|789.8|790.6|789.6|790.9|789.9|790.4|789.4|6
1705034100000|2024-01-12 04:35:00|790.5|789.5|790.5|789.5|790.6|789.6|789.9|788.9|44
1705034400000|2024-01-12 04:40:00|790.6|789.6|791|790|791.3|790.3|790.5|789.5|12
1705034700000|2024-01-12 04:45:00|790.9|789.9|791.3|790.3|791.4|790.4|790.9|789.9|2
1705035000000|2024-01-12 04:50:00|791.1|790.1|791.5|790.5|792|791|791.1|790.1|68
1705035300000|2024-01-12 04:55:00|791.4|790.4|791.5|790.5|791.8|790.8|791.4|790.4|14
1705035600000|2024-01-12 05:00:00|791.6|790.6|791.5|790.5|791.8|790.8|791.3|790.3|3
1705035900000|2024-01-12 05:05:00|791.4|790.4|791.5|790.5|791.5|790.5|791.1|790.1|6
1705036200000|2024-01-12 05:10:00|791.6|790.6|791.5|790.5|791.8|790.8|791.5|790.5|4
1705036500000|2024-01-12 05:15:00|791.6|790.6|792.1|791.1|792.4|791.4|791.5|790.5|24
1705036800000|2024-01-12 05:20:00|792.3|791.3|792|791|792.4|791.4|792|791|8
1705037100000|2024-01-12 05:25:00|792.1|791.1|792.1|791.1|792.3|791.3|792|791|21
1705037400000|2024-01-12 05:30:00|792|791|793|792|793.1|792.1|791.8|790.8|35
1705037700000|2024-01-12 05:35:00|792.9|791.9|793.3|792.3|793.5|792.5|792.9|791.9|31
1705038000000|2024-01-12 05:40:00|793|792|792.4|791.4|793.1|792.1|792.3|791.3|3
1705038300000|2024-01-12 05:45:00|792.3|791.3|793.3|792.3|793.4|792.4|792|791|10
1705038600000|2024-01-12 05:50:00|793|792|792.6|791.6|793.3|792.3|792.6|791.6|145
1705038900000|2024-01-12 05:55:00|792.5|791.5|792.8|791.8|793|792|792.4|791.4|207
1705039200000|2024-01-12 06:00:00|792.9|791.9|792.8|791.8|792.9|791.9|792.4|791.4|12
1705039500000|2024-01-12 06:05:00|792.9|791.9|793|792|793.1|792.1|792.5|791.5|8
1705039800000|2024-01-12 06:10:00|792.9|791.9|793.5|792.5|793.5|792.5|792.9|791.9|8
1705040100000|2024-01-12 06:15:00|793.4|792.4|793.3|792.3|793.9|792.9|793.3|792.3|47
1705040400000|2024-01-12 06:20:00|793.4|792.4|794.3|793.3|794.3|793.3|793.4|792.4|138
1705040700000|2024-01-12 06:25:00|794.4|793.4|794.6|793.6|794.9|793.9|794.4|793.4|97
1705041000000|2024-01-12 06:30:00|795|794|795.9|794.9|795.9|794.9|794.8|793.8|538
1705041300000|2024-01-12 06:35:00|795.8|794.8|796.1|795.1|796.4|795.4|795.8|794.8|25
1705041600000|2024-01-12 06:40:00|796|795|795.6|794.6|796.4|795.4|795.6|794.6|255
1705041900000|2024-01-12 06:45:00|795.5|794.5|794.8|793.8|795.9|794.9|794.8|793.8|107
1705042200000|2024-01-12 06:50:00|794.9|793.9|793.8|792.8|795|794|793.8|792.8|264
1705042500000|2024-01-12 06:55:00|793.6|792.6|794.1|793.1|794.3|793.3|793.5|792.5|66
1705042800000|2024-01-12 07:00:00|794.3|793.3|794.1|793.1|795.5|794.5|794|793|87
1705043100000|2024-01-12 07:05:00|794|793|794.1|793.1|794.3|793.3|793.6|792.6|89
1705043400000|2024-01-12 07:10:00|794|793|795.1|794.1|795.4|794.4|794|793|1289
1705043700000|2024-01-12 07:15:00|795.3|794.3|794.5|793.5|795.4|794.4|794.1|793.1|261
1705044000000|2024-01-12 07:20:00|794.6|793.6|794.9|793.9|794.9|793.9|793.9|792.9|122
1705044300000|2024-01-12 07:25:00|794.8|793.8|794.4|793.4|794.9|793.9|793.6|792.6|342
1705044600000|2024-01-12 07:30:00|794.3|793.3|796.4|795.4|796.4|795.4|794.3|793.3|475
1705044900000|2024-01-12 07:35:00|796.1|795.1|796.9|795.9|796.9|795.9|795.4|794.4|1009
1705045200000|2024-01-12 07:40:00|796.6|795.6|796.9|795.9|797.6|796.6|796.6|795.6|823
1705045500000|2024-01-12 07:45:00|797|796|797.6|796.6|797.6|796.6|796.9|795.9|134
1705045800000|2024-01-12 07:50:00|797.5|796.5|796.6|795.6|797.6|796.6|796.6|795.6|219
1705046100000|2024-01-12 07:55:00|796.9|795.9|796.9|795.9|797|796|795.9|794.9|449
1705046400000|2024-01-12 08:00:00|797|796|797.9|796.9|798.5|797.5|796.6|795.6|855
1705046700000|2024-01-12 08:05:00|798|797|798.4|797.4|799|798|798|797|965
1705047000000|2024-01-12 08:10:00|798.6|797.6|798.9|797.9|799.9|798.9|798.6|797.6|1196
1705047300000|2024-01-12 08:15:00|799.1|798.1|798.9|797.9|799.3|798.3|798.4|797.4|647
1705047600000|2024-01-12 08:20:00|799.1|798.1|799.9|798.9|800.1|799.1|798.9|797.9|632
1705047900000|2024-01-12 08:25:00|800.1|799.1|796.9|795.9|800.1|799.1|796.9|795.9|2088
1705048200000|2024-01-12 08:30:00|797|796|798.4|797.4|799.1|798.1|795.6|794.6|2926
1705048500000|2024-01-12 08:35:00|798.1|797.1|800.4|799.4|800.6|799.6|797.1|796.1|1412
1705048800000|2024-01-12 08:40:00|800.3|799.3|797.6|796.6|800.6|799.6|797.6|796.6|725
1705049100000|2024-01-12 08:45:00|797.9|796.9|796.4|795.4|798|797|795.6|794.6|687
1705049400000|2024-01-12 08:50:00|796.3|795.3|796.9|795.9|797|796|795.9|794.9|489
1705049700000|2024-01-12 08:55:00|797.1|796.1|796.8|795.8|798.5|797.5|796.6|795.6|701
1705050000000|2024-01-12 09:00:00|796.9|795.9|796.8|795.8|797.8|796.8|795.9|794.9|683
1705050300000|2024-01-12 09:05:00|796.9|795.9|797.1|796.1|797.6|796.6|796.6|795.6|1426
1705050600000|2024-01-12 09:10:00|796.9|795.9|796.4|795.4|797|796|795.9|794.9|393
1705050900000|2024-01-12 09:15:00|796.1|795.1|795.1|794.1|796.3|795.3|794.9|793.9|418
1705051200000|2024-01-12 09:20:00|794.9|793.9|798.6|797.6|798.8|797.8|794.9|793.9|953
1705051500000|2024-01-12 09:25:00|798.5|797.5|801.1|800.1|801.1|800.1|798.3|797.3|1442
1705051800000|2024-01-12 09:30:00|801|800|800.6|799.6|801.4|800.4|800.4|799.4|451
1705052100000|2024-01-12 09:35:00|800.1|799.1|800.9|799.9|800.9|799.9|800.1|799.1|852
1705052400000|2024-01-12 09:40:00|800.6|799.6|801.1|800.1|801.4|800.4|800.6|799.6|369
1705052700000|2024-01-12 09:45:00|800.9|799.9|800.9|799.9|801.9|800.9|800.6|799.6|583
1705053000000|2024-01-12 09:50:00|800.4|799.4|800.1|799.1|800.4|799.4|799.6|798.6|487
1705053300000|2024-01-12 09:55:00|800|799|802.6|801.6|802.9|801.9|800|799|830
1705053600000|2024-01-12 10:00:00|802.9|801.9|803.1|802.1|803.1|802.1|802.1|801.1|543
1705053900000|2024-01-12 10:05:00|802.9|801.9|804.4|803.4|804.4|803.4|802.6|801.6|644
1705054200000|2024-01-12 10:10:00|804.1|803.1|805.4|804.4|805.4|804.4|804.1|803.1|744
1705054500000|2024-01-12 10:15:00|805.3|804.3|804.4|803.4|805.4|804.4|804.4|803.4|360
1705054800000|2024-01-12 10:20:00|804.6|803.6|805.6|804.6|805.6|804.6|804|803|2053
1705055100000|2024-01-12 10:25:00|805.9|804.9|806.6|805.6|806.9|805.9|805.4|804.4|1128
1705055400000|2024-01-12 10:30:00|806.9|805.9|806.9|805.9|807.4|806.4|805.4|804.4|1015
1705055700000|2024-01-12 10:35:00|806.8|805.8|809.1|808.1|810.1|809.1|806.6|805.6|1688
1705056000000|2024-01-12 10:40:00|808.5|807.5|809.1|808.1|809.5|808.5|807.4|806.4|951
1705056300000|2024-01-12 10:45:00|809.4|808.4|811.1|810.1|811.1|810.1|809.1|808.1|1133
1705056600000|2024-01-12 10:50:00|811.4|810.4|812.5|811.5|813.4|812.4|811.1|810.1|1052
1705056900000|2024-01-12 10:55:00|812.1|811.1|811.9|810.9|812.6|811.6|811.6|810.6|853
1705057200000|2024-01-12 11:00:00|811.6|810.6|812.6|811.6|812.9|811.9|811.6|810.6|581
1705057500000|2024-01-12 11:05:00|812.8|811.8|815.1|814.1|815.3|814.3|812.6|811.6|1837
1705057800000|2024-01-12 11:10:00|815|814|815.4|814.4|815.6|814.6|814.6|813.6|448
1705058100000|2024-01-12 11:15:00|815.6|814.6|814.9|813.9|815.6|814.6|814.1|813.1|963
1705058400000|2024-01-12 11:20:00|815.1|814.1|816.4|815.4|816.5|815.5|814.4|813.4|533
1705058700000|2024-01-12 11:25:00|816.6|815.6|815.5|814.5|816.6|815.6|815.4|814.4|508
1705059000000|2024-01-12 11:30:00|815.4|814.4|816.1|815.1|816.1|815.1|815.3|814.3|446
1705059300000|2024-01-12 11:35:00|816.4|815.4|815.9|814.9|816.4|815.4|815.6|814.6|629
1705059600000|2024-01-12 11:40:00|816|815|815.9|814.9|816.6|815.6|814.4|813.4|559
1705059900000|2024-01-12 11:45:00|815.6|814.6|814.4|813.4|815.6|814.6|813.9|812.9|867
1705060200000|2024-01-12 11:50:00|814.3|813.3|814.1|813.1|814.6|813.6|813.4|812.4|909
1705060500000|2024-01-12 11:55:00|814|813|813.1|812.1|814.1|813.1|813.1|812.1|632
1705060800000|2024-01-12 12:00:00|813.4|812.4|812.6|811.6|813.6|812.6|812.6|811.6|252
1705061100000|2024-01-12 12:05:00|812.4|811.4|811.4|810.4|812.6|811.6|811.4|810.4|671
1705061400000|2024-01-12 12:10:00|811.1|810.1|810.9|809.9|811.6|810.6|810.6|809.6|518
1705061700000|2024-01-12 12:15:00|810.8|809.8|809.1|808.1|810.9|809.9|808.1|807.1|2062
1705062000000|2024-01-12 12:20:00|809|808|809.1|808.1|809.9|808.9|808.9|807.9|560
1705062300000|2024-01-12 12:25:00|809.4|808.4|809.6|808.6|810.9|809.9|809.1|808.1|486
1705062600000|2024-01-12 12:30:00|809.8|808.8|807.9|806.9|809.9|808.9|807.9|806.9|252
1705062900000|2024-01-12 12:35:00|808|807|806.9|805.9|808.4|807.4|806.6|805.6|378
1705063200000|2024-01-12 12:40:00|807.1|806.1|808.4|807.4|808.4|807.4|806.9|805.9|907
1705063500000|2024-01-12 12:45:00|808.1|807.1|809|808|809.1|808.1|807.6|806.6|719
1705063800000|2024-01-12 12:50:00|809.6|808.6|809.9|808.9|810.5|809.5|809.4|808.4|252
1705064100000|2024-01-12 12:55:00|810|809|810.9|809.9|811.1|810.1|809.9|808.9|701
1705064400000|2024-01-12 13:00:00|811.1|810.1|809.4|808.4|811.1|810.1|808.9|807.9|726
1705064700000|2024-01-12 13:05:00|809.1|808.1|809.4|808.4|810.5|809.5|808.9|807.9|593
1705065000000|2024-01-12 13:10:00|809.3|808.3|808.4|807.4|809.6|808.6|807.6|806.6|660
1705065300000|2024-01-12 13:15:00|808.1|807.1|807.6|806.6|808.9|807.9|807.4|806.4|527
1705065600000|2024-01-12 13:20:00|807.4|806.4|804.6|803.6|807.5|806.5|804.6|803.6|557
1705065900000|2024-01-12 13:25:00|804.4|803.4|804.4|803.4|805.3|804.3|804|803|735
1705066200000|2024-01-12 13:30:00|804.1|803.1|805.4|804.4|805.5|804.5|803.6|802.6|631
1705066500000|2024-01-12 13:35:00|805.3|804.3|805.9|804.9|807.1|806.1|805.1|804.1|639
1705066800000|2024-01-12 13:40:00|806.4|805.4|805.9|804.9|806.4|805.4|805.5|804.5|288
1705067100000|2024-01-12 13:45:00|806|805|805.4|804.4|806.1|805.1|804.9|803.9|480
1705067400000|2024-01-12 13:50:00|805.3|804.3|805.4|804.4|806.4|805.4|804.9|803.9|721
1705067700000|2024-01-12 13:55:00|805.3|804.3|803.1|802.1|805.9|804.9|802.9|801.9|702
1705068000000|2024-01-12 14:00:00|802.9|801.9|801.9|800.9|804.6|803.6|801.4|800.4|1547
1705068300000|2024-01-12 14:05:00|802.1|801.1|800.9|799.9|803.9|802.9|800.9|799.9|457
1705068600000|2024-01-12 14:10:00|800.8|799.8|800.9|799.9|801.5|800.5|800.4|799.4|600
1705068900000|2024-01-12 14:15:00|800.8|799.8|800.9|799.9|801.9|800.9|799.6|798.6|1217
1705069200000|2024-01-12 14:20:00|801.1|800.1|801.8|800.8|802.4|801.4|800.4|799.4|1188
1705069500000|2024-01-12 14:25:00|802.1|801.1|802.4|801.4|804.9|803.9|801.6|800.6|761
1705069800000|2024-01-12 14:30:00|802.5|801.5|803.4|802.4|804.4|803.4|802.5|801.5|643
1705070100000|2024-01-12 14:35:00|803.5|802.5|803.5|802.5|803.9|802.9|802.6|801.6|459
1705070400000|2024-01-12 14:40:00|803.4|802.4|805.6|804.6|806|805|803.4|802.4|771
1705070700000|2024-01-12 14:45:00|805.9|804.9|803.1|802.1|806.1|805.1|802.9|801.9|703
1705071000000|2024-01-12 14:50:00|803.3|802.3|800.1|799.1|803.6|802.6|799.9|798.9|931
1705071300000|2024-01-12 14:55:00|799.9|798.9|800.1|799.1|800.4|799.4|798.6|797.6|956
1705071600000|2024-01-12 15:00:00|799.9|798.9|800.1|799.1|800.3|799.3|798.9|797.9|626
1705071900000|2024-01-12 15:05:00|800|799|800.6|799.6|802.1|801.1|799.6|798.6|706
1705072200000|2024-01-12 15:10:00|800.5|799.5|800.4|799.4|800.6|799.6|799.4|798.4|540
1705072500000|2024-01-12 15:15:00|800.3|799.3|800.4|799.4|801.6|800.6|799.9|798.9|373
1705072800000|2024-01-12 15:20:00|800.6|799.6|798.6|797.6|800.6|799.6|798.4|797.4|490
1705073100000|2024-01-12 15:25:00|798.9|797.9|796.4|795.4|798.9|797.9|796.1|795.1|666
1705073400000|2024-01-12 15:30:00|796.6|795.6|793.6|792.6|796.6|795.6|792.1|791.1|1596
1705073700000|2024-01-12 15:35:00|793.4|792.4|791.1|790.1|793.4|792.4|790.9|789.9|1569
1705074000000|2024-01-12 15:40:00|791|790|792.9|791.9|793.4|792.4|790.9|789.9|1242
1705074300000|2024-01-12 15:45:00|792.8|791.8|795|794|795.1|794.1|792.4|791.4|1238
1705074600000|2024-01-12 15:50:00|795.1|794.1|796.6|795.6|796.6|795.6|794.6|793.6|355
1705074900000|2024-01-12 15:55:00|796.5|795.5|792.9|791.9|796.9|795.9|792.6|791.6|1067
1705075200000|2024-01-12 16:00:00|793|792|791.4|790.4|793.6|792.6|790.6|789.6|1179
1705075500000|2024-01-12 16:05:00|791.5|790.5|787.9|786.9|791.6|790.6|787.6|786.6|1938
1705075800000|2024-01-12 16:10:00|787.8|786.8|784.4|783.4|787.9|786.9|784.1|783.1|1721
1705076100000|2024-01-12 16:15:00|784.1|783.1|785.1|784.1|786.8|785.8|784.1|783.1|1363
1705076400000|2024-01-12 16:20:00|785|784|786.6|785.6|787.3|786.3|784.9|783.9|1297
1705076700000|2024-01-12 16:25:00|786.4|785.4|785.9|784.9|786.8|785.8|785.1|784.1|1698
1705077000000|2024-01-12 16:30:00|786.1|785.1|786.4|785.4|787.3|786.3|785.1|784.1|3054
1705077300000|2024-01-12 16:35:00|786.1|785.1|787.4|786.4|787.4|786.4|784.9|783.9|650
1705077600000|2024-01-12 16:40:00|787.3|786.3|789.1|788.1|789.4|788.4|786.9|785.9|1407
1705077900000|2024-01-12 16:45:00|788.9|787.9|787.1|786.1|789|788|786.3|785.3|541
1705078200000|2024-01-12 16:50:00|786.9|785.9|788.1|787.1|788.3|787.3|786.4|785.4|663
1705078500000|2024-01-12 16:55:00|788.4|787.4|787.1|786.1|788.4|787.4|786.6|785.6|434
1705078800000|2024-01-12 17:00:00|787.3|786.3|784.9|783.9|787.4|786.4|784.6|783.6|467
1705079100000|2024-01-12 17:05:00|784.8|783.8|784.1|783.1|785.4|784.4|783.6|782.6|364
1705079400000|2024-01-12 17:10:00|783.9|782.9|783.6|782.6|784.1|783.1|782.9|781.9|548
1705079700000|2024-01-12 17:15:00|783.5|782.5|783.6|782.6|784.1|783.1|783.1|782.1|315
1705080000000|2024-01-12 17:20:00|783.4|782.4|783.9|782.9|783.9|782.9|782.3|781.3|711
1705080300000|2024-01-12 17:25:00|783.6|782.6|782.6|781.6|784|783|781.8|780.8|297
1705080600000|2024-01-12 17:30:00|782.4|781.4|782.4|781.4|783.4|782.4|781.9|780.9|589
1705080900000|2024-01-12 17:35:00|782.3|781.3|782.4|781.4|782.6|781.6|781.9|780.9|219
1705081200000|2024-01-12 17:40:00|782.1|781.1|781.4|780.4|782.1|781.1|780.9|779.9|373
1705081500000|2024-01-12 17:45:00|781.3|780.3|782.6|781.6|783.1|782.1|781.1|780.1|246
1705081800000|2024-01-12 17:50:00|782.4|781.4|782.9|781.9|783.6|782.6|781.4|780.4|376
1705082100000|2024-01-12 17:55:00|782.6|781.6|782.9|781.9|782.9|781.9|781.3|780.3|257
1705082400000|2024-01-12 18:00:00|783.1|782.1|783.5|782.5|783.9|782.9|782.9|781.9|186
1705082700000|2024-01-12 18:05:00|783.4|782.4|783.4|782.4|783.6|782.6|782.3|781.3|193
1705083000000|2024-01-12 18:10:00|783.3|782.3|783.4|782.4|783.6|782.6|782.4|781.4|293
1705083300000|2024-01-12 18:15:00|783.5|782.5|784.3|783.3|784.4|783.4|783.3|782.3|403
1705083600000|2024-01-12 18:20:00|784.4|783.4|784.6|783.6|785.4|784.4|783.9|782.9|195
1705083900000|2024-01-12 18:25:00|784.8|783.8|784.9|783.9|785.1|784.1|784.4|783.4|158
1705084200000|2024-01-12 18:30:00|785|784|784.1|783.1|785|784|783.1|782.1|683
1705084500000|2024-01-12 18:35:00|783.9|782.9|785.1|784.1|785.1|784.1|783.9|782.9|480
1705084800000|2024-01-12 18:40:00|785.5|784.5|785.9|784.9|786.1|785.1|785.4|784.4|248
1705085100000|2024-01-12 18:45:00|786.1|785.1|786.9|785.9|788|787|786.1|785.1|873
1705085400000|2024-01-12 18:50:00|786.8|785.8|786.9|785.9|787.6|786.6|786.4|785.4|398
1705085700000|2024-01-12 18:55:00|787.1|786.1|787.9|786.9|788.1|787.1|786.6|785.6|291
1705086000000|2024-01-12 19:00:00|787.8|786.8|787.1|786.1|788.1|787.1|786.8|785.8|324
1705086300000|2024-01-12 19:05:00|787|786|784.4|783.4|787.1|786.1|784.1|783.1|743
1705086600000|2024-01-12 19:10:00|784.1|783.1|783.4|782.4|784.4|783.4|782.9|781.9|477
1705086900000|2024-01-12 19:15:00|783.3|782.3|783.9|782.9|784.1|783.1|783.1|782.1|128
1705087200000|2024-01-12 19:20:00|783.6|782.6|784.6|783.6|785.9|784.9|783.6|782.6|716
1705087500000|2024-01-12 19:25:00|784.5|783.5|782.6|781.6|784.9|783.9|782.6|781.6|1113
1705087800000|2024-01-12 19:30:00|782.9|781.9|783.3|782.3|783.4|782.4|782.1|781.1|422
1705088100000|2024-01-12 19:35:00|783.6|782.6|782.9|781.9|783.9|782.9|782.8|781.8|111
1705088400000|2024-01-12 19:40:00|782.6|781.6|783.1|782.1|783.3|782.3|782.3|781.3|138
1705088700000|2024-01-12 19:45:00|783|782|782.9|781.9|783.1|782.1|782.9|781.9|51
1705089000000|2024-01-12 19:50:00|783|782|783.4|782.4|783.4|782.4|782.9|781.9|39
1705089300000|2024-01-12 19:55:00|783.1|782.1|783.1|782.1|783.4|782.4|783|782|32
1705089600000|2024-01-12 20:00:00|782.9|781.9|784.4|783.4|784.6|783.6|782.9|781.9|324
1705089900000|2024-01-12 20:05:00|784.3|783.3|784.6|783.6|784.9|783.9|784.3|783.3|148
1705090200000|2024-01-12 20:10:00|785.1|784.1|785.1|784.1|785.1|784.1|784.6|783.6|599
1705090500000|2024-01-12 20:15:00|785|784|784.9|783.9|785.1|784.1|784.9|783.9|170
1705090800000|2024-01-12 20:20:00|784.8|783.8|785.1|784.1|785.1|784.1|784.6|783.6|95
1705091100000|2024-01-12 20:25:00|785.3|784.3|785.6|784.6|785.6|784.6|785.1|784.1|64
1705091400000|2024-01-12 20:30:00|785.5|784.5|785.1|784.1|785.5|784.5|785.1|784.1|101
1705091700000|2024-01-12 20:35:00|785.4|784.4|785.4|784.4|785.6|784.6|785.1|784.1|55
1705092000000|2024-01-12 20:40:00|785.3|784.3|785.6|784.6|785.6|784.6|785.1|784.1|77
1705092300000|2024-01-12 20:45:00|785.4|784.4|786|785|786.1|785.1|785.4|784.4|33
1705092600000|2024-01-12 20:50:00|786.1|785.1|785.9|784.9|786.1|785.1|785.8|784.8|66
1705092900000|2024-01-12 20:55:00|786.1|785.1|785.8|784.8|786.1|785.1|785.6|784.6|72
1705093200000|2024-01-12 21:00:00|785.6|784.6|785.4|784.4|785.9|784.9|785.1|784.1|28
1705093500000|2024-01-12 21:05:00|785.3|784.3|785.6|784.6|785.6|784.6|785.3|784.3|5
1705093800000|2024-01-12 21:10:00|785.9|784.9|785.9|784.9|785.9|784.9|785.4|784.4|18
1705094100000|2024-01-12 21:15:00|785.8|784.8|785.8|784.8|785.9|784.9|785.8|784.8|7
1705094400000|2024-01-12 21:20:00|785.9|784.9|785.6|784.6|785.9|784.9|785.3|784.3|120
1705094700000|2024-01-12 21:25:00|785.9|784.9|785.9|784.9|786.1|785.1|785.9|784.9|42
1705095000000|2024-01-12 21:30:00|785.8|784.8|785.9|784.9|785.9|784.9|785.4|784.4|16
1705095300000|2024-01-12 21:35:00|785.8|784.8|785.3|784.3|785.9|784.9|785.1|784.1|28
1705095600000|2024-01-12 21:40:00|785.1|784.1|785.1|784.1|785.4|784.4|785.1|784.1|27
1705095900000|2024-01-12 21:45:00|785.3|784.3|785.1|784.1|785.3|784.3|784.9|783.9|47
1705096200000|2024-01-12 21:50:00|785|784|785.1|784.1|785.1|784.1|784.9|783.9|7
1705096500000|2024-01-12 21:55:00|785|784|785.3|784.3|785.6|784.6|785|784|21
1705284000000|2024-01-15 02:00:00|778.1|777.1|779.6|778.6|779.6|778.6|778|777|4
1705284300000|2024-01-15 02:05:00|779.8|778.8|779.8|778.8|780.3|779.3|779.5|778.5|38
1705284600000|2024-01-15 02:10:00|779.5|778.5|780.6|779.6|781|780|779.5|778.5|62
1705284900000|2024-01-15 02:15:00|780.9|779.9|780.8|779.8|780.9|779.9|780.3|779.3|25
1705285200000|2024-01-15 02:20:00|780.6|779.6|780.5|779.5|780.8|779.8|780.3|779.3|1
1705285500000|2024-01-15 02:25:00|780.6|779.6|780.8|779.8|780.9|779.9|780.5|779.5|5
1705285800000|2024-01-15 02:30:00|780.9|779.9|781.4|780.4|781.8|780.8|780.9|779.9|41
1705286100000|2024-01-15 02:35:00|781.5|780.5|781.5|780.5|781.6|780.6|780.9|779.9|6
1705286400000|2024-01-15 02:40:00|781.4|780.4|781.5|780.5|782|781|781|780|19
1705286700000|2024-01-15 02:45:00|781.6|780.6|781.5|780.5|782|781|781.3|780.3|58
1705287000000|2024-01-15 02:50:00|781.6|780.6|780.9|779.9|781.6|780.6|780.9|779.9|29
1705287300000|2024-01-15 02:55:00|781|780|780.6|779.6|781.1|780.1|780.6|779.6|11
1705287600000|2024-01-15 03:00:00|780.9|779.9|780.5|779.5|781|780|780.4|779.4|16
1705287900000|2024-01-15 03:05:00|780.4|779.4|781.1|780.1|782|781|780.4|779.4|30
1705288200000|2024-01-15 03:10:00|781.4|780.4|781.4|780.4|781.5|780.5|781|780|17
1705288500000|2024-01-15 03:15:00|781.8|780.8|781.3|780.3|781.8|780.8|781.1|780.1|6
1705288800000|2024-01-15 03:20:00|781.1|780.1|780.9|779.9|781.3|780.3|780.9|779.9|2
1705289100000|2024-01-15 03:25:00|781|780|781.5|780.5|781.6|780.6|780.9|779.9|13
1705289400000|2024-01-15 03:30:00|781.4|780.4|781.4|780.4|781.5|780.5|781.4|780.4|6
1705289700000|2024-01-15 03:35:00|781.5|780.5|782|781|782.1|781.1|781.5|780.5|16
1705290000000|2024-01-15 03:40:00|782.1|781.1|781.5|780.5|782.1|781.1|781.4|780.4|15
1705290300000|2024-01-15 03:45:00|781.6|780.6|781.1|780.1|781.6|780.6|781.1|780.1|6
1705290600000|2024-01-15 03:50:00|781.4|780.4|780.9|779.9|781.4|780.4|780.8|779.8|10
1705290900000|2024-01-15 03:55:00|780.8|779.8|780.6|779.6|780.9|779.9|780.6|779.6|0
1705291200000|2024-01-15 04:00:00|780.4|779.4|780.4|779.4|780.4|779.4|780.4|779.4|1
1705291500000|2024-01-15 04:05:00|780.5|779.5|780.9|779.9|781|780|780.3|779.3|11
1705291800000|2024-01-15 04:10:00|780.8|779.8|781.3|780.3|781.4|780.4|780.8|779.8|12
1705292100000|2024-01-15 04:15:00|781|780|781.8|780.8|781.8|780.8|781|780|15
1705292400000|2024-01-15 04:20:00|782|781|782.1|781.1|782.1|781.1|781.9|780.9|32
1705292700000|2024-01-15 04:25:00|782|781|781.9|780.9|782.1|781.1|781.9|780.9|4
1705293000000|2024-01-15 04:30:00|782.4|781.4|781.9|780.9|782.4|781.4|781.6|780.6|57
1705293300000|2024-01-15 04:35:00|||||||||5
1705293600000|2024-01-15 04:40:00|782.3|781.3|782.1|781.1|782.3|781.3|782|781|20
1705293900000|2024-01-15 04:45:00|782|781|781.4|780.4|782.1|781.1|781.4|780.4|47
1705294200000|2024-01-15 04:50:00|781.6|780.6|781.9|780.9|782|781|781.5|780.5|7
1705294500000|2024-01-15 04:55:00|781.8|780.8|781.6|780.6|781.9|780.9|781.6|780.6|3
1705294800000|2024-01-15 05:00:00|781.8|780.8|781.8|780.8|781.8|780.8|781.8|780.8|0
1705295100000|2024-01-15 05:05:00|781.6|780.6|781.8|780.8|781.9|780.9|781.6|780.6|5
1705295400000|2024-01-15 05:10:00|781.9|780.9|781.6|780.6|781.9|780.9|781.6|780.6|0
1705295700000|2024-01-15 05:15:00|781.5|780.5|781.6|780.6|781.8|780.8|781.4|780.4|0
1705296000000|2024-01-15 05:20:00|781.5|780.5|781.6|780.6|781.6|780.6|781.4|780.4|4
1705296300000|2024-01-15 05:25:00|781.5|780.5|781.9|780.9|781.9|780.9|781.5|780.5|1
1705296600000|2024-01-15 05:30:00|782|781|782.9|781.9|782.9|781.9|782|781|33
1705296900000|2024-01-15 05:35:00|782.6|781.6|782.4|781.4|783.3|782.3|782|781|237
1705297200000|2024-01-15 05:40:00|782.3|781.3|783|782|783.4|782.4|782.3|781.3|236
1705297500000|2024-01-15 05:45:00|782.9|781.9|783.1|782.1|783.6|782.6|782.8|781.8|167
1705297800000|2024-01-15 05:50:00|783|782|783.4|782.4|783.6|782.6|783|782|106
1705298100000|2024-01-15 05:55:00|783.3|782.3|783.1|782.1|783.6|782.6|782.9|781.9|194
1705298400000|2024-01-15 06:00:00|783|782|782.8|781.8|783.1|782.1|782.3|781.3|49
1705298700000|2024-01-15 06:05:00|782.6|781.6|782.4|781.4|782.8|781.8|782.3|781.3|0
1705299000000|2024-01-15 06:10:00|782.5|781.5|782.8|781.8|783|782|782.5|781.5|0
1705299300000|2024-01-15 06:15:00|782.6|781.6|783.5|782.5|783.6|782.6|782.5|781.5|435
1705299600000|2024-01-15 06:20:00|783.6|782.6|783|782|783.6|782.6|783|782|24
1705299900000|2024-01-15 06:25:00|783.1|782.1|783.1|782.1|783.4|782.4|782.8|781.8|16
1705300200000|2024-01-15 06:30:00|783.3|782.3|783.6|782.6|783.6|782.6|783.1|782.1|126
1705300500000|2024-01-15 06:35:00|783.5|782.5|783.4|782.4|783.6|782.6|782.9|781.9|116
1705300800000|2024-01-15 06:40:00|783.6|782.6|783.1|782.1|783.6|782.6|783.1|782.1|257
1705301100000|2024-01-15 06:45:00|783.3|782.3|783.5|782.5|783.6|782.6|783.1|782.1|163
1705301400000|2024-01-15 06:50:00|783.6|782.6|783.6|782.6|783.6|782.6|783.3|782.3|75
1705301700000|2024-01-15 06:55:00|783.5|782.5|784|783|784|783|783.4|782.4|109
1705302000000|2024-01-15 07:00:00|784.1|783.1|785.9|784.9|786.4|785.4|783.9|782.9|549
1705302300000|2024-01-15 07:05:00|786.1|785.1|785.1|784.1|786.3|785.3|784.4|783.4|188
1705302600000|2024-01-15 07:10:00|785.3|784.3|784.6|783.6|785.3|784.3|784.5|783.5|57
1705302900000|2024-01-15 07:15:00|784.9|783.9|786.1|785.1|786.4|785.4|784.6|783.6|299
1705303200000|2024-01-15 07:20:00|786|785|787.1|786.1|787.4|786.4|785.9|784.9|157
1705303500000|2024-01-15 07:25:00|787.3|786.3|785.9|784.9|787.4|786.4|785.8|784.8|111
1705303800000|2024-01-15 07:30:00|785.8|784.8|785.9|784.9|786.4|785.4|785.6|784.6|161
1705304100000|2024-01-15 07:35:00|785.8|784.8|785.4|784.4|786.1|785.1|785.4|784.4|137
1705304400000|2024-01-15 07:40:00|785.1|784.1|785.4|784.4|785.6|784.6|785.1|784.1|57
1705304700000|2024-01-15 07:45:00|785.6|784.6|785.1|784.1|785.9|784.9|785|784|490
1705305000000|2024-01-15 07:50:00|785.4|784.4|786.1|785.1|786.4|785.4|784.9|783.9|223
1705305300000|2024-01-15 07:55:00|786.4|785.4|786.6|785.6|786.9|785.9|786.1|785.1|227
1705305600000|2024-01-15 08:00:00|786.4|785.4|784.9|783.9|786.6|785.6|784.9|783.9|340
1705305900000|2024-01-15 08:05:00|785|784|785.1|784.1|785.4|784.4|784.6|783.6|283
1705306200000|2024-01-15 08:10:00|784.9|783.9|784.6|783.6|785.4|784.4|783.9|782.9|606
1705306500000|2024-01-15 08:15:00|784.9|783.9|783.9|782.9|784.9|783.9|783.4|782.4|280
1705306800000|2024-01-15 08:20:00|784.1|783.1|782.4|781.4|784.6|783.6|782.3|781.3|496
1705307100000|2024-01-15 08:25:00|782.6|781.6|781.9|780.9|783.4|782.4|781.6|780.6|1103
1705307400000|2024-01-15 08:30:00|781.6|780.6|780.1|779.1|781.6|780.6|779.9|778.9|1678
1705307700000|2024-01-15 08:35:00|780.3|779.3|779.8|778.8|781.4|780.4|779.6|778.6|580
1705308000000|2024-01-15 08:40:00|779.9|778.9|780.6|779.6|781|780|779.6|778.6|241
1705308300000|2024-01-15 08:45:00|780.8|779.8|780.9|779.9|781.9|780.9|780.4|779.4|184
1705308600000|2024-01-15 08:50:00|780.6|779.6|780.6|779.6|780.9|779.9|780.6|779.6|116
1705308900000|2024-01-15 08:55:00|780.5|779.5|779.4|778.4|780.9|779.9|778.9|777.9|313
1705309200000|2024-01-15 09:00:00|779.6|778.6|780.8|779.8|780.9|779.9|778.9|777.9|482
1705309500000|2024-01-15 09:05:00|781.3|780.3|780.1|779.1|781.9|780.9|779.9|778.9|790
1705309800000|2024-01-15 09:10:00|779.9|778.9|779.5|778.5|780.1|779.1|779.4|778.4|180
1705310100000|2024-01-15 09:15:00|779.6|778.6|781.1|780.1|781.6|780.6|779.4|778.4|213
1705310400000|2024-01-15 09:20:00|780.9|779.9|782.1|781.1|782.4|781.4|780.9|779.9|124
1705310700000|2024-01-15 09:25:00|782.4|781.4|782.6|781.6|783.6|782.6|782.1|781.1|153
1705311000000|2024-01-15 09:30:00|782.9|781.9|781.8|780.8|782.9|781.9|781.4|780.4|211
1705311300000|2024-01-15 09:35:00|781.6|780.6|780.9|779.9|781.8|780.8|780.6|779.6|137
1705311600000|2024-01-15 09:40:00|780.6|779.6|778.9|777.9|781.3|780.3|778.6|777.6|180
1705311900000|2024-01-15 09:45:00|778.8|777.8|778|777|779.6|778.6|777.9|776.9|805
1705312200000|2024-01-15 09:50:00|777.9|776.9|777|776|778.4|777.4|776.9|775.9|743
1705312500000|2024-01-15 09:55:00|777.1|776.1|776.8|775.8|777.4|776.4|776.4|775.4|807
1705312800000|2024-01-15 10:00:00|776.6|775.6|777.1|776.1|777.6|776.6|776.4|775.4|439
1705313100000|2024-01-15 10:05:00|777.3|776.3|778.6|777.6|779.4|778.4|777.3|776.3|537
1705313400000|2024-01-15 10:10:00|778.4|777.4|777.9|776.9|779.8|778.8|777.6|776.6|260
1705313700000|2024-01-15 10:15:00|778.1|777.1|779.6|778.6|780.4|779.4|777.5|776.5|258
1705314000000|2024-01-15 10:20:00|779.5|778.5|779|778|779.9|778.9|778.4|777.4|1462
1705314300000|2024-01-15 10:25:00|779.1|778.1|779.4|778.4|779.9|778.9|779.1|778.1|313
1705314600000|2024-01-15 10:30:00|779.1|778.1|779.3|778.3|779.9|778.9|779.1|778.1|106
1705314900000|2024-01-15 10:35:00|779.1|778.1|780.4|779.4|781.3|780.3|779.1|778.1|362
1705315200000|2024-01-15 10:40:00|780.5|779.5|779.9|778.9|780.6|779.6|779.6|778.6|329
1705315500000|2024-01-15 10:45:00|779.8|778.8|781.4|780.4|781.4|780.4|779.6|778.6|220
1705315800000|2024-01-15 10:50:00|781.3|780.3|779.9|778.9|781.3|780.3|779.9|778.9|111
1705316100000|2024-01-15 10:55:00|780|779|780.1|779.1|780.6|779.6|779.6|778.6|182
1705316400000|2024-01-15 11:00:00|780.3|779.3|780.4|779.4|780.6|779.6|780.3|779.3|73
1705316700000|2024-01-15 11:05:00|780.6|779.6|781.6|780.6|781.9|780.9|780.6|779.6|485
1705317000000|2024-01-15 11:10:00|781.4|780.4|780.1|779.1|781.5|780.5|780.1|779.1|181
1705317300000|2024-01-15 11:15:00|779.9|778.9|780.1|779.1|780.6|779.6|779.6|778.6|138
1705317600000|2024-01-15 11:20:00|779.9|778.9|780.3|779.3|780.9|779.9|779.6|778.6|222
1705317900000|2024-01-15 11:25:00|780.1|779.1|780.6|779.6|780.6|779.6|780.1|779.1|210
1705318200000|2024-01-15 11:30:00|780.5|779.5|780.9|779.9|780.9|779.9|780.1|779.1|155
1705318500000|2024-01-15 11:35:00|780.8|779.8|780.9|779.9|781.1|780.1|780.4|779.4|451
1705318800000|2024-01-15 11:40:00|781.1|780.1|781.1|780.1|781.1|780.1|780.6|779.6|73
1705319100000|2024-01-15 11:45:00|780.9|779.9|780.9|779.9|781.1|780.1|780.8|779.8|139
1705319400000|2024-01-15 11:50:00|781|780|780.1|779.1|781.4|780.4|780.1|779.1|85
1705319700000|2024-01-15 11:55:00|780.3|779.3|779.9|778.9|780.4|779.4|779.6|778.6|77
1705320000000|2024-01-15 12:00:00|779.8|778.8|777.1|776.1|779.8|778.8|777|776|637
1705320300000|2024-01-15 12:05:00|776.6|775.6|774.9|773.9|776.6|775.6|773.6|772.6|1621
1705320600000|2024-01-15 12:10:00|774.8|773.8|773.4|772.4|774.9|773.9|773.4|772.4|1242
1705320900000|2024-01-15 12:15:00|773.6|772.6|774.9|773.9|775|774|773.4|772.4|321
1705321200000|2024-01-15 12:20:00|774.6|773.6|774.9|773.9|775.1|774.1|774.4|773.4|157
1705321500000|2024-01-15 12:25:00|774.8|773.8|772.9|771.9|774.9|773.9|772.4|771.4|2092
1705321800000|2024-01-15 12:30:00|773|772|772.6|771.6|773.1|772.1|771.9|770.9|367
1705322100000|2024-01-15 12:35:00|772.8|771.8|773.6|772.6|774.4|773.4|772.6|771.6|903
1705322400000|2024-01-15 12:40:00|773.5|772.5|772.4|771.4|774.1|773.1|772.4|771.4|525
1705322700000|2024-01-15 12:45:00|772.1|771.1|772.1|771.1|772.9|771.9|771.6|770.6|367
1705323000000|2024-01-15 12:50:00|771.9|770.9|771.6|770.6|772.4|771.4|771.6|770.6|264
1705323300000|2024-01-15 12:55:00|771.4|770.4|771.1|770.1|771.6|770.6|770.6|769.6|773
1705323600000|2024-01-15 13:00:00|771.3|770.3|769.6|768.6|771.4|770.4|768.6|767.6|1796
1705323900000|2024-01-15 13:05:00|769.4|768.4|771.9|770.9|772.5|771.5|769.4|768.4|734
1705324200000|2024-01-15 13:10:00|772|771|773.1|772.1|773.1|772.1|771.6|770.6|278
1705324500000|2024-01-15 13:15:00|773|772|773.3|772.3|774.9|773.9|772.9|771.9|341
1705324800000|2024-01-15 13:20:00|773.4|772.4|772.6|771.6|773.4|772.4|772.4|771.4|237
1705325100000|2024-01-15 13:25:00|772.5|771.5|772|771|772.9|771.9|771.9|770.9|252
1705325400000|2024-01-15 13:30:00|772.1|771.1|770.6|769.6|772.1|771.1|770.4|769.4|1080
1705325700000|2024-01-15 13:35:00|770.9|769.9|772.1|771.1|772.4|771.4|769.9|768.9|589
1705326000000|2024-01-15 13:40:00|771.9|770.9|772.4|771.4|773.1|772.1|771.9|770.9|283
1705326300000|2024-01-15 13:45:00|772.3|771.3|771.9|770.9|772.6|771.6|771.6|770.6|168
1705326600000|2024-01-15 13:50:00|772.4|771.4|773.4|772.4|774.6|773.6|772.4|771.4|569
1705326900000|2024-01-15 13:55:00|773.3|772.3|775.3|774.3|775.4|774.4|773|772|1211
1705327200000|2024-01-15 14:00:00|775.4|774.4|776|775|777.5|776.5|775.1|774.1|1372
1705327500000|2024-01-15 14:05:00|775.9|774.9|779.8|778.8|780.9|779.9|775.1|774.1|1522
1705327800000|2024-01-15 14:10:00|779.6|778.6|776.9|775.9|780.4|779.4|776.4|775.4|888
1705328100000|2024-01-15 14:15:00|776.6|775.6|777.9|776.9|778.1|777.1|776|775|212
1705328400000|2024-01-15 14:20:00|777.8|776.8|777.6|776.6|778.6|777.6|777.6|776.6|393
1705328700000|2024-01-15 14:25:00|777.8|776.8|776.1|775.1|779.4|778.4|775.6|774.6|718
1705329000000|2024-01-15 14:30:00|776.4|775.4|779.5|778.5|779.6|778.6|776.1|775.1|352
1705329300000|2024-01-15 14:35:00|779.6|778.6|779.1|778.1|779.6|778.6|779.1|778.1|163
1705329600000|2024-01-15 14:40:00|779|778|779.6|778.6|780.4|779.4|778.6|777.6|209
1705329900000|2024-01-15 14:45:00|779.9|778.9|779.6|778.6|781.1|780.1|779.4|778.4|423
1705330200000|2024-01-15 14:50:00|779.8|778.8|779.9|778.9|780.8|779.8|779.6|778.6|65
1705330500000|2024-01-15 14:55:00|780|779|779.1|778.1|780.4|779.4|779|778|157
1705330800000|2024-01-15 15:00:00|779|778|779.6|778.6|780|779|778.9|777.9|164
1705331100000|2024-01-15 15:05:00|779.8|778.8|779.4|778.4|779.9|778.9|779|778|143
1705331400000|2024-01-15 15:10:00|779.6|778.6|777.9|776.9|779.9|778.9|777|776|219
1705331700000|2024-01-15 15:15:00|777.8|776.8|776.9|775.9|778.4|777.4|776.8|775.8|226
1705332000000|2024-01-15 15:20:00|776.6|775.6|778.4|777.4|778.6|777.6|775.9|774.9|194
1705332300000|2024-01-15 15:25:00|778.1|777.1|778.6|777.6|779.4|778.4|777.9|776.9|255
1705332600000|2024-01-15 15:30:00|778.5|777.5|779|778|779.4|778.4|778.1|777.1|111
1705332900000|2024-01-15 15:35:00|778.9|777.9|777.3|776.3|778.9|777.9|776.9|775.9|196
1705333200000|2024-01-15 15:40:00|777.4|776.4|776.1|775.1|777.4|776.4|775.9|774.9|374
1705333500000|2024-01-15 15:45:00|775.9|774.9|774.6|773.6|776.6|775.6|774.4|773.4|675
1705333800000|2024-01-15 15:50:00|774.5|773.5|775.1|774.1|775.9|774.9|774.4|773.4|271
1705334100000|2024-01-15 15:55:00|775.4|774.4|776.4|775.4|776.6|775.6|775.1|774.1|259
1705334400000|2024-01-15 16:00:00|776.3|775.3|776.6|775.6|776.9|775.9|775.1|774.1|222
1705334700000|2024-01-15 16:05:00|776.5|775.5|780.9|779.9|782|781|776.1|775.1|919
1705335000000|2024-01-15 16:10:00|781.1|780.1|777.3|776.3|781.1|780.1|777.3|776.3|1074
1705335300000|2024-01-15 16:15:00|777.1|776.1|778.1|777.1|778.6|777.6|777|776|540
1705335600000|2024-01-15 16:20:00|778.3|777.3|776.9|775.9|778.9|777.9|776.9|775.9|580
1705335900000|2024-01-15 16:25:00|777.1|776.1|780.6|779.6|780.9|779.9|776.9|775.9|1398
1705336200000|2024-01-15 16:30:00|780.4|779.4|782.9|781.9|783.9|782.9|779.9|778.9|2947
1705336500000|2024-01-15 16:35:00|783|782|783.8|782.8|783.9|782.9|782.6|781.6|652
1705336800000|2024-01-15 16:40:00|783.6|782.6|784.4|783.4|784.4|783.4|783.1|782.1|451
1705337100000|2024-01-15 16:45:00|784.3|783.3|784.1|783.1|785.4|784.4|783.6|782.6|566
1705337400000|2024-01-15 16:50:00|783.9|782.9|784.6|783.6|784.6|783.6|783.8|782.8|448
1705337700000|2024-01-15 16:55:00|784.4|783.4|783.6|782.6|784.5|783.5|782.9|781.9|197
1705338000000|2024-01-15 17:00:00|783.5|782.5|781.9|780.9|784.1|783.1|781.1|780.1|398
1705338300000|2024-01-15 17:05:00|782.1|781.1|782.1|781.1|782.1|781.1|781.1|780.1|312
1705338600000|2024-01-15 17:10:00|782.4|781.4|782.4|781.4|782.8|781.8|782|781|335
1705338900000|2024-01-15 17:15:00|782.5|781.5|784.5|783.5|784.9|783.9|782.4|781.4|282
1705339200000|2024-01-15 17:20:00|784.6|783.6|785.8|784.8|786|785|784.6|783.6|826
1705339500000|2024-01-15 17:25:00|785.6|784.6|785.9|784.9|786.1|785.1|785.4|784.4|305
1705339800000|2024-01-15 17:30:00|785.8|784.8|785.1|784.1|785.9|784.9|784.6|783.6|338
1705340100000|2024-01-15 17:35:00|784.9|783.9|783.5|782.5|785.3|784.3|783.5|782.5|149
1705340400000|2024-01-15 17:40:00|783.6|782.6|783.4|782.4|783.9|782.9|783.3|782.3|270
1705340700000|2024-01-15 17:45:00|783.6|782.6|783.8|782.8|784.1|783.1|783.5|782.5|128
1705341000000|2024-01-15 17:50:00|783.6|782.6|784.5|783.5|784.6|783.6|783.5|782.5|115
1705341300000|2024-01-15 17:55:00|784.6|783.6|784.4|783.4|784.9|783.9|783.1|782.1|152
1705341600000|2024-01-15 18:00:00|784.3|783.3|784.4|783.4|784.9|783.9|784.3|783.3|50
1705341900000|2024-01-15 18:05:00|784.1|783.1|783.6|782.6|784.1|783.1|783.6|782.6|27
1705342200000|2024-01-15 18:10:00|783.5|782.5|782.4|781.4|783.5|782.5|782.3|781.3|27
1705342500000|2024-01-15 18:15:00|782.5|781.5|782.4|781.4|782.9|781.9|781.8|780.8|207
1705342800000|2024-01-15 18:20:00|782.3|781.3|782.1|781.1|782.4|781.4|781.8|780.8|47
1705343100000|2024-01-15 18:25:00|782|781|782|781|782.1|781.1|781.8|780.8|86
1705343400000|2024-01-15 18:30:00|781.9|780.9|782|781|782.1|781.1|781.9|780.9|33
1705343700000|2024-01-15 18:35:00|781.9|780.9|781.9|780.9|782.1|781.1|781.6|780.6|43
1705344000000|2024-01-15 18:40:00|782|781|782.4|781.4|782.6|781.6|781.9|780.9|220
1705344300000|2024-01-15 18:45:00|782.5|781.5|782.4|781.4|782.5|781.5|782.1|781.1|19
1705344600000|2024-01-15 18:50:00|782.9|781.9|783.1|782.1|783.1|782.1|782.6|781.6|140
1705344900000|2024-01-15 18:55:00|783.4|782.4|782.9|781.9|783.6|782.6|782.9|781.9|56
1705345200000|2024-01-15 19:00:00|783|782|782.6|781.6|783.3|782.3|782.5|781.5|54
1705345500000|2024-01-15 19:05:00|782.5|781.5|782.4|781.4|782.6|781.6|782.3|781.3|40
1705345800000|2024-01-15 19:10:00|782.3|781.3|781.6|780.6|782.3|781.3|781.5|780.5|43
1705346100000|2024-01-15 19:15:00|781.8|780.8|782|781|782.3|781.3|781.6|780.6|31
1705346400000|2024-01-15 19:20:00|781.9|780.9|781.9|780.9|782|781|781.8|780.8|10
1705346700000|2024-01-15 19:25:00|781.8|780.8|781.4|780.4|781.9|780.9|781.4|780.4|20
1705347000000|2024-01-15 19:30:00|781.6|780.6|782|781|782.1|781.1|781.6|780.6|14
1705347300000|2024-01-15 19:35:00|782.1|781.1|781.9|780.9|782.4|781.4|781.9|780.9|8
1705347600000|2024-01-15 19:40:00|782.1|781.1|782.1|781.1|782.3|781.3|782|781|33
1705347900000|2024-01-15 19:45:00|782.3|781.3|782.1|781.1|782.3|781.3|781.1|780.1|19
1705348200000|2024-01-15 19:50:00|782.4|781.4|782.5|781.5|782.5|781.5|782.4|781.4|13
1705348500000|2024-01-15 19:55:00|782.6|781.6|782.5|781.5|782.8|781.8|782.4|781.4|13
1705348800000|2024-01-15 20:00:00|782.4|781.4|782.5|781.5|782.5|781.5|782.4|781.4|8
1705349100000|2024-01-15 20:05:00|782.4|781.4|782.4|781.4|782.5|781.5|782.4|781.4|4
1705349400000|2024-01-15 20:10:00|782.5|781.5|782.5|781.5|782.5|781.5|782.4|781.4|3
1705349700000|2024-01-15 20:15:00|||||||||2
1705350000000|2024-01-15 20:20:00|||||||||3
1705350300000|2024-01-15 20:25:00|782.6|781.6|782.6|781.6|782.8|781.8|782.6|781.6|5
1705350600000|2024-01-15 20:30:00|782.5|781.5|782.5|781.5|782.5|781.5|782.5|781.5|6
1705350900000|2024-01-15 20:35:00|782.4|781.4|782.5|781.5|782.6|781.6|782.4|781.4|3
1705351200000|2024-01-15 20:40:00|782.6|781.6|782.5|781.5|782.9|781.9|782.4|781.4|14
1705351500000|2024-01-15 20:45:00|782.4|781.4|782.5|781.5|782.5|781.5|782.4|781.4|2
1705351800000|2024-01-15 20:50:00|782.6|781.6|782.6|781.6|782.6|781.6|782.6|781.6|9
1705352100000|2024-01-15 20:55:00|782.8|781.8|782.8|781.8|783|782|782.6|781.6|13
1705352400000|2024-01-15 21:00:00|782.6|781.6|782.5|781.5|782.9|781.9|782.5|781.5|10
1705352700000|2024-01-15 21:05:00|782.4|781.4|782.8|781.8|782.8|781.8|782.4|781.4|6
1705353000000|2024-01-15 21:10:00|782.6|781.6|782.8|781.8|782.9|781.9|782.5|781.5|2
1705353300000|2024-01-15 21:15:00|782.6|781.6|782.6|781.6|782.8|781.8|782.6|781.6|5
1705353600000|2024-01-15 21:20:00|782.9|781.9|782.9|781.9|782.9|781.9|782.8|781.8|3
1705353900000|2024-01-15 21:25:00|782.8|781.8|782.6|781.6|782.9|781.9|782.6|781.6|2
1705354200000|2024-01-15 21:30:00|782.4|781.4|781.6|780.6|782.4|781.4|781.5|780.5|8
1705354500000|2024-01-15 21:35:00|782|781|782.4|781.4|782.5|781.5|782|781|3
1705354800000|2024-01-15 21:40:00|782.5|781.5|782.6|781.6|782.6|781.6|782.5|781.5|1
1705355100000|2024-01-15 21:45:00|782.8|781.8|783.5|782.5|783.5|782.5|782.8|781.8|13
1705355400000|2024-01-15 21:50:00|784.4|781.4|783.4|782.4|784.4|782.8|783.4|781.4|1
1705355700000|2024-01-15 21:55:00|783.5|782.5|784|781|784|782.6|783.3|780.9|5
1705356000000|2024-01-15 22:00:00|783.5|780.5|783.6|780.6|783.8|780.8|783.3|780.3|0
1705356300000|2024-01-15 22:05:00|783.8|780.8|783.5|780.5|783.8|780.8|783.3|780.3|0
1705356600000|2024-01-15 22:10:00|783.8|780.8|783.6|780.6|783.9|780.9|783.5|780.5|0
1705356900000|2024-01-15 22:15:00|783.5|780.5|784.1|781.1|784.4|781.4|783.5|780.5|0
1705357200000|2024-01-15 22:20:00|784|781|786.3|783.3|786.3|783.3|783.5|781|0
1705357500000|2024-01-15 22:25:00|786.1|783.1|785.4|782.4|786.1|783.1|785.1|782.1|0
1705357800000|2024-01-15 22:30:00|785.5|782.5|785.5|782.5|785.5|782.5|785.5|782.5|0
1705358100000|2024-01-15 22:35:00|785.6|782.6|785.8|782.8|785.8|782.8|785.1|782.1|10
1705358400000|2024-01-15 22:40:00|785.9|782.9|785.9|782.9|785.9|782.9|785.9|782.9|0
1705358700000|2024-01-15 22:45:00|786.5|783.5|786.5|783.5|786.5|783.5|786.5|783.5|0
1705359000000|2024-01-15 22:50:00|786.6|783.6|786|785|786.9|785|786|783.6|45
1705359300000|2024-01-15 22:55:00|786.8|783.8|785.9|782.9|786.9|785.4|785.9|782.9|6
1705370400000|2024-01-16 02:00:00|782|781|781.5|780.5|782|781|781.1|780.1|15
1705370700000|2024-01-16 02:05:00|781.6|780.6|782.5|781.5|782.8|781.8|781.6|780.6|2
1705371000000|2024-01-16 02:10:00|782.6|781.6|782.6|781.6|783|782|782.4|781.4|0
1705371300000|2024-01-16 02:15:00|782.5|781.5|782.3|781.3|782.5|781.5|782.1|781.1|9
1705371600000|2024-01-16 02:20:00|782.4|781.4|782.3|781.3|782.5|781.5|782.1|781.1|3
1705371900000|2024-01-16 02:25:00|782.1|781.1|782.5|781.5|782.5|781.5|782.1|781.1|0
1705372200000|2024-01-16 02:30:00|782.6|781.6|782|781|782.6|781.6|781.9|780.9|4
1705372500000|2024-01-16 02:35:00|782.1|781.1|782.4|781.4|782.5|781.5|781.9|780.9|1
1705372800000|2024-01-16 02:40:00|782.6|781.6|782.9|781.9|783.1|782.1|782.5|781.5|11
1705373100000|2024-01-16 02:45:00|783|782|783.5|782.5|783.5|782.5|782.9|781.9|2
1705373400000|2024-01-16 02:50:00|783.6|782.6|782.8|781.8|783.6|782.6|782.6|781.6|11
1705373700000|2024-01-16 02:55:00|782.9|781.9|781.6|780.6|782.9|781.9|781.6|780.6|22
1705374000000|2024-01-16 03:00:00|781.5|780.5|779.8|778.8|781.5|780.5|779.6|778.6|11
1705374300000|2024-01-16 03:05:00|779.9|778.9|779.9|778.9|780|779|779.5|778.5|1
1705374600000|2024-01-16 03:10:00|780|779|780.3|779.3|780.4|779.4|779.5|778.5|16
1705374900000|2024-01-16 03:15:00|780.1|779.1|780.3|779.3|780.4|779.4|779.8|778.8|0
1705375200000|2024-01-16 03:20:00|780.1|779.1|784.4|783.4|784.4|783.4|780.1|779.1|1258
1705375500000|2024-01-16 03:25:00|784.3|783.3|789|788|789.6|788.6|784.3|783.3|756
1705375800000|2024-01-16 03:30:00|789.1|788.1|791.4|790.4|791.5|790.5|789.1|788.1|230
1705376100000|2024-01-16 03:35:00|791.6|790.6|791.1|790.1|791.6|790.6|790|789|226
1705376400000|2024-01-16 03:40:00|791.4|790.4|793.8|792.8|793.8|792.8|791.1|790.1|329
1705376700000|2024-01-16 03:45:00|793.3|792.3|793.8|792.8|794.4|793.4|792.9|791.9|156
1705377000000|2024-01-16 03:50:00|793.6|792.6|793.3|792.3|794.4|793.4|793|792|152
1705377300000|2024-01-16 03:55:00|793|792|795.3|794.3|795.3|794.3|792.5|791.5|199
1705377600000|2024-01-16 04:00:00|795.1|794.1|794.4|793.4|795.3|794.3|794.3|793.3|74
1705377900000|2024-01-16 04:05:00|794.5|793.5|791|790|794.5|793.5|790.8|789.8|182
1705378200000|2024-01-16 04:10:00|790.8|789.8|790.8|789.8|791|790|789.9|788.9|57
1705378500000|2024-01-16 04:15:00|790.5|789.5|791.8|790.8|792|791|790.5|789.5|44
1705378800000|2024-01-16 04:20:00|792|791|792.1|791.1|792.5|791.5|791.3|790.3|88
1705379100000|2024-01-16 04:25:00|792|791|789.5|788.5|792.1|791.1|788.1|787.1|367
1705379400000|2024-01-16 04:30:00|789.9|788.9|790.5|789.5|791.1|790.1|789.1|788.1|68
1705379700000|2024-01-16 04:35:00|790.8|789.8|790.5|789.5|790.9|789.9|790|789|6
1705380000000|2024-01-16 04:40:00|790.6|789.6|789.9|788.9|792.3|791.3|789.8|788.8|67
1705380300000|2024-01-16 04:45:00|790|789|790.1|789.1|790.5|789.5|789.4|788.4|22
1705380600000|2024-01-16 04:50:00|790|789|790.3|789.3|790.3|789.3|789.9|788.9|2
1705380900000|2024-01-16 04:55:00|790.5|789.5|790.9|789.9|790.9|789.9|789.9|788.9|89
1705381200000|2024-01-16 05:00:00|790.8|789.8|791.3|790.3|791.5|790.5|790.6|789.6|5
1705381500000|2024-01-16 05:05:00|791.1|790.1|791.5|790.5|791.8|790.8|790.9|789.9|4
1705381800000|2024-01-16 05:10:00|791.6|790.6|791.6|790.6|791.9|790.9|791.4|790.4|116
1705382100000|2024-01-16 05:15:00|791.8|790.8|792.6|791.6|792.8|791.8|791.6|790.6|21
1705382400000|2024-01-16 05:20:00|792.8|791.8|792.1|791.1|792.8|791.8|792.1|791.1|5
1705382700000|2024-01-16 05:25:00|792|791|792.3|791.3|792.4|791.4|792|791|2
1705383000000|2024-01-16 05:30:00|792.1|791.1|791.8|790.8|792.3|791.3|791.6|790.6|56
1705383300000|2024-01-16 05:35:00|791.6|790.6|791.6|790.6|791.8|790.8|791.4|790.4|17
1705383600000|2024-01-16 05:40:00|791.8|790.8|791.9|790.9|792|791|791.4|790.4|86
1705383900000|2024-01-16 05:45:00|791.8|790.8|791.3|790.3|791.9|790.9|790.6|789.6|52
1705384200000|2024-01-16 05:50:00|791.1|790.1|791.5|790.5|791.9|790.9|791.1|790.1|7
1705384500000|2024-01-16 05:55:00|791.4|790.4|792.1|791.1|792.3|791.3|791.1|790.1|393
1705384800000|2024-01-16 06:00:00|792|791|791.9|790.9|792.3|791.3|791.4|790.4|42
1705385100000|2024-01-16 06:05:00|792|791|792.3|791.3|792.3|791.3|791.9|790.9|28
1705385400000|2024-01-16 06:10:00|792.4|791.4|792.1|791.1|792.4|791.4|792|791|225
1705385700000|2024-01-16 06:15:00|792|791|792.1|791.1|792.4|791.4|791.9|790.9|49
1705386000000|2024-01-16 06:20:00|792.3|791.3|790.5|789.5|792.3|791.3|790.4|789.4|259
1705386300000|2024-01-16 06:25:00|790.6|789.6|790.5|789.5|790.9|789.9|790|789|417
1705386600000|2024-01-16 06:30:00|790.4|789.4|790.6|789.6|790.6|789.6|789.9|788.9|209
1705386900000|2024-01-16 06:35:00|790.8|789.8|791.3|790.3|791.8|790.8|790.6|789.6|105
1705387200000|2024-01-16 06:40:00|791.1|790.1|792|791|792|791|790.6|789.6|136
1705387500000|2024-01-16 06:45:00|791.8|790.8|791.1|790.1|792|791|790.8|789.8|41
1705387800000|2024-01-16 06:50:00|791.3|790.3|791.5|790.5|791.6|790.6|791|790|127
1705388100000|2024-01-16 06:55:00|791.4|790.4|791.4|790.4|791.6|790.6|790.6|789.6|54
1705388400000|2024-01-16 07:00:00|791.5|790.5|791.6|790.6|792.4|791.4|791.1|790.1|307
1705388700000|2024-01-16 07:05:00|791.8|790.8|791.4|790.4|792.3|791.3|791.1|790.1|340
1705389000000|2024-01-16 07:10:00|791.6|790.6|791.1|790.1|791.9|790.9|790.4|789.4|195
1705389300000|2024-01-16 07:15:00|791|790|788.8|787.8|791.1|790.1|788.5|787.5|530
1705389600000|2024-01-16 07:20:00|788.6|787.6|788.1|787.1|788.9|787.9|788.1|787.1|483
1705389900000|2024-01-16 07:25:00|787.9|786.9|787.9|786.9|788.6|787.6|787.4|786.4|490
1705390200000|2024-01-16 07:30:00|787.8|786.8|786.8|785.8|787.9|786.9|786.4|785.4|280
1705390500000|2024-01-16 07:35:00|786.6|785.6|787.9|786.9|787.9|786.9|786.6|785.6|311
1705390800000|2024-01-16 07:40:00|787.8|786.8|786.4|785.4|787.9|786.9|786.3|785.3|151
1705391100000|2024-01-16 07:45:00|786.5|785.5|787.1|786.1|787.4|786.4|786.1|785.1|85
1705391400000|2024-01-16 07:50:00|786.5|785.5|788.6|787.6|788.9|787.9|786.5|785.5|563
1705391700000|2024-01-16 07:55:00|788.8|787.8|789.4|788.4|789.5|788.5|788.6|787.6|193
1705392000000|2024-01-16 08:00:00|789.1|788.1|789.1|788.1|789.6|788.6|787.6|786.6|860
1705392300000|2024-01-16 08:05:00|789.3|788.3|789|788|789.4|788.4|787.4|786.4|442
1705392600000|2024-01-16 08:10:00|789.1|788.1|792.1|791.1|792.1|791.1|788.6|787.6|559
1705392900000|2024-01-16 08:15:00|791.9|790.9|791.9|790.9|792.3|791.3|790.6|789.6|1011
1705393200000|2024-01-16 08:20:00|792|791|793.4|792.4|793.4|792.4|791.4|790.4|697
1705393500000|2024-01-16 08:25:00|793.6|792.6|791.4|790.4|793.6|792.6|790.9|789.9|971
1705393800000|2024-01-16 08:30:00|791.6|790.6|791.1|790.1|792.4|791.4|790.1|789.1|1601
1705394100000|2024-01-16 08:35:00|791.6|790.6|792.9|791.9|793.4|792.4|791.4|790.4|591
1705394400000|2024-01-16 08:40:00|793.1|792.1|793.4|792.4|794.4|793.4|792.6|791.6|647
1705394700000|2024-01-16 08:45:00|793.1|792.1|794.6|793.6|795.1|794.1|792.9|791.9|559
1705395000000|2024-01-16 08:50:00|794.9|793.9|794.8|793.8|795.1|794.1|792.4|791.4|792
1705395300000|2024-01-16 08:55:00|794.6|793.6|794.1|793.1|794.9|793.9|793.9|792.9|334
1705395600000|2024-01-16 09:00:00|793.9|792.9|792.1|791.1|794.1|793.1|791.9|790.9|288
1705395900000|2024-01-16 09:05:00|792.3|791.3|792.1|791.1|793.1|792.1|791.9|790.9|248
1705396200000|2024-01-16 09:10:00|792.4|791.4|788.9|787.9|792.4|791.4|788.6|787.6|2252
1705396500000|2024-01-16 09:15:00|788.8|787.8|789.8|788.8|789.8|788.8|787.6|786.6|822
1705396800000|2024-01-16 09:20:00|789.6|788.6|790.1|789.1|790.1|789.1|789.4|788.4|177
1705397100000|2024-01-16 09:25:00|790.4|789.4|792|791|793.1|792.1|790.1|789.1|1089
1705397400000|2024-01-16 09:30:00|791.9|790.9|793.4|792.4|793.6|792.6|791.9|790.9|863
1705397700000|2024-01-16 09:35:00|793.3|792.3|793.1|792.1|793.9|792.9|792.8|791.8|173
1705398000000|2024-01-16 09:40:00|793|792|793.9|792.9|794.6|793.6|792.9|791.9|457
1705398300000|2024-01-16 09:45:00|794.5|793.5|793.9|792.9|794.6|793.6|793.6|792.6|305
1705398600000|2024-01-16 09:50:00|793.8|792.8|794.6|793.6|794.8|793.8|793.1|792.1|422
1705398900000|2024-01-16 09:55:00|794.9|793.9|791.8|790.8|794.9|793.9|791.4|790.4|580
1705399200000|2024-01-16 10:00:00|791.6|790.6|793.4|792.4|795.1|794.1|791.6|790.6|468
1705399500000|2024-01-16 10:05:00|793.3|792.3|794.6|793.6|794.6|793.6|792.9|791.9|165
1705399800000|2024-01-16 10:10:00|794.9|793.9|795|794|795.6|794.6|794.6|793.6|447
1705400100000|2024-01-16 10:15:00|795.1|794.1|795.4|794.4|795.6|794.6|794.9|793.9|178
1705400400000|2024-01-16 10:20:00|795.6|794.6|795.9|794.9|796.1|795.1|795.5|794.5|145
1705400700000|2024-01-16 10:25:00|795.8|794.8|795.1|794.1|795.9|794.9|794.8|793.8|353
1705401000000|2024-01-16 10:30:00|795.3|794.3|795.6|794.6|795.8|794.8|794.9|793.9|332
1705401300000|2024-01-16 10:35:00|795.4|794.4|795.6|794.6|796.6|795.6|794.9|793.9|832
1705401600000|2024-01-16 10:40:00|795.1|794.1|793.3|792.3|795.4|794.4|793.1|792.1|721
1705401900000|2024-01-16 10:45:00|793.4|792.4|793.9|792.9|794.4|793.4|792.1|791.1|508
1705402200000|2024-01-16 10:50:00|794.1|793.1|793.1|792.1|794.1|793.1|792.6|791.6|111
1705402500000|2024-01-16 10:55:00|793|792|793.1|792.1|793.6|792.6|792.9|791.9|164
1705402800000|2024-01-16 11:00:00|793|792|794.5|793.5|794.5|793.5|793|792|131
1705403100000|2024-01-16 11:05:00|794.6|793.6|793.9|792.9|794.6|793.6|793.5|792.5|300
1705403400000|2024-01-16 11:10:00|793.6|792.6|794|793|794.1|793.1|793.6|792.6|163
1705403700000|2024-01-16 11:15:00|793.9|792.9|794.6|793.6|794.6|793.6|793.6|792.6|123
1705404000000|2024-01-16 11:20:00|794.8|793.8|794.4|793.4|794.9|793.9|794.1|793.1|131
1705404300000|2024-01-16 11:25:00|794.3|793.3|795.1|794.1|795.1|794.1|793.9|792.9|581
1705404600000|2024-01-16 11:30:00|795|794|793.4|792.4|795.1|794.1|793.1|792.1|149
1705404900000|2024-01-16 11:35:00|793.5|792.5|794.3|793.3|794.6|793.6|793.1|792.1|679
1705405200000|2024-01-16 11:40:00|794.1|793.1|793.1|792.1|794.4|793.4|792.9|791.9|875
1705405500000|2024-01-16 11:45:00|792.9|791.9|793|792|793.6|792.6|792.6|791.6|322
1705405800000|2024-01-16 11:50:00|793.1|792.1|792.1|791.1|793.3|792.3|791.8|790.8|92
1705406100000|2024-01-16 11:55:00|792.4|791.4|793.3|792.3|793.4|792.4|792.1|791.1|121
1705406400000|2024-01-16 12:00:00|793.4|792.4|794.1|793.1|794.5|793.5|792.4|791.4|581
1705406700000|2024-01-16 12:05:00|794.3|793.3|796.6|795.6|796.8|795.8|794.1|793.1|420
1705407000000|2024-01-16 12:10:00|796.5|795.5|797.4|796.4|797.6|796.6|796.1|795.1|328
1705407300000|2024-01-16 12:15:00|797.3|796.3|795.5|794.5|797.6|796.6|795|794|1264
1705407600000|2024-01-16 12:20:00|795.6|794.6|794.6|793.6|796.4|795.4|794.4|793.4|787
1705407900000|2024-01-16 12:25:00|794.5|793.5|794.1|793.1|794.9|793.9|793.6|792.6|447
1705408200000|2024-01-16 12:30:00|793.9|792.9|796.8|795.8|796.8|795.8|793.1|792.1|572
1705408500000|2024-01-16 12:35:00|796.6|795.6|795.9|794.9|796.9|795.9|795.9|794.9|212
1705408800000|2024-01-16 12:40:00|796|795|796.5|795.5|796.6|795.6|795.9|794.9|212
1705409100000|2024-01-16 12:45:00|796.4|795.4|796.9|795.9|796.9|795.9|795.1|794.1|223
1705409400000|2024-01-16 12:50:00|796.8|795.8|797.3|796.3|797.6|796.6|796.6|795.6|540
1705409700000|2024-01-16 12:55:00|797.1|796.1|796.9|795.9|797.6|796.6|796.9|795.9|429
1705410000000|2024-01-16 13:00:00|797|796|802.6|801.6|803|802|795.8|794.8|1458
1705410300000|2024-01-16 13:05:00|802.8|801.8|802.1|801.1|803.4|802.4|800.9|799.9|2164
1705410600000|2024-01-16 13:10:00|802.3|801.3|801.6|800.6|803.6|802.6|801.3|800.3|886
1705410900000|2024-01-16 13:15:00|801.8|800.8|802.1|801.1|802.6|801.6|801.4|800.4|1378
1705411200000|2024-01-16 13:20:00|802.3|801.3|801.1|800.1|802.9|801.9|800.6|799.6|3209
1705411500000|2024-01-16 13:25:00|801|800|799.6|798.6|801.9|800.9|798.9|797.9|1107
1705411800000|2024-01-16 13:30:00|799.9|798.9|799.4|798.4|800.6|799.6|799.4|798.4|1026
1705412100000|2024-01-16 13:35:00|799.6|798.6|795.3|794.3|799.6|798.6|794.6|793.6|1541
1705412400000|2024-01-16 13:40:00|795.4|794.4|793.9|792.9|796|795|793.9|792.9|802
1705412700000|2024-01-16 13:45:00|794|793|793.9|792.9|794.4|793.4|792.9|791.9|395
1705413000000|2024-01-16 13:50:00|793.8|792.8|793.4|792.4|794.4|793.4|793.1|792.1|1265
1705413300000|2024-01-16 13:55:00|793.3|792.3|795.8|794.8|795.8|794.8|792.9|791.9|786
1705413600000|2024-01-16 14:00:00|795.6|794.6|795.6|794.6|797.6|796.6|794.1|793.1|648
1705413900000|2024-01-16 14:05:00|795.4|794.4|797.1|796.1|797.6|796.6|794.9|793.9|634
1705414200000|2024-01-16 14:10:00|796.9|795.9|797.6|796.6|797.9|796.9|796.9|795.9|189
1705414500000|2024-01-16 14:15:00|797.4|796.4|799|798|799.9|798.9|797.4|796.4|926
1705414800000|2024-01-16 14:20:00|798.9|797.9|798.3|797.3|799.6|798.6|797.9|796.9|416
1705415100000|2024-01-16 14:25:00|798.1|797.1|795.8|794.8|798.3|797.3|795.6|794.6|973
1705415400000|2024-01-16 14:30:00|795.6|794.6|796.1|795.1|796.6|795.6|794.3|793.3|1159
1705415700000|2024-01-16 14:35:00|796|795|794.9|793.9|796|795|794.1|793.1|474
1705416000000|2024-01-16 14:40:00|794.8|793.8|792.9|791.9|795.1|794.1|792.4|791.4|972
1705416300000|2024-01-16 14:45:00|792.6|791.6|793.1|792.1|793.1|792.1|791.9|790.9|1292
1705416600000|2024-01-16 14:50:00|793|792|792.4|791.4|793.6|792.6|790.3|789.3|919
1705416900000|2024-01-16 14:55:00|792.3|791.3|791.9|790.9|794.1|793.1|791.4|790.4|578
1705417200000|2024-01-16 15:00:00|792.1|791.1|793|792|793.9|792.9|791.9|790.9|413
1705417500000|2024-01-16 15:05:00|793.1|792.1|790.1|789.1|793.1|792.1|790.1|789.1|536
1705417800000|2024-01-16 15:10:00|789.9|788.9|787.6|786.6|790.1|789.1|787.4|786.4|1035
1705418100000|2024-01-16 15:15:00|787.4|786.4|788.1|787.1|788.9|787.9|786.8|785.8|1525
1705418400000|2024-01-16 15:20:00|788|787|789.6|788.6|790.4|789.4|787.6|786.6|441
1705418700000|2024-01-16 15:25:00|789.5|788.5|788.4|787.4|790.9|789.9|788|787|596
1705419000000|2024-01-16 15:30:00|788.5|787.5|786.6|785.6|789.5|788.5|786.1|785.1|589
1705419300000|2024-01-16 15:35:00|786.8|785.8|788.6|787.6|788.9|787.9|786.6|785.6|761
1705419600000|2024-01-16 15:40:00|788.4|787.4|789.6|788.6|790.1|789.1|788.1|787.1|615
1705419900000|2024-01-16 15:45:00|789.4|788.4|791.1|790.1|791.3|790.3|788.4|787.4|1021
1705420200000|2024-01-16 15:50:00|791|790|792.1|791.1|792.4|791.4|790.6|789.6|696
1705420500000|2024-01-16 15:55:00|792|791|792.9|791.9|793.4|792.4|791.3|790.3|802
1705420800000|2024-01-16 16:00:00|792.8|791.8|792.6|791.6|792.9|791.9|790.6|789.6|1053
1705421100000|2024-01-16 16:05:00|792.9|791.9|792.1|791.1|794.6|793.6|791.9|790.9|1032
1705421400000|2024-01-16 16:10:00|791.9|790.9|791.6|790.6|792.4|791.4|791.1|790.1|1616
1705421700000|2024-01-16 16:15:00|791.4|790.4|792.1|791.1|793.1|792.1|791.4|790.4|402
1705422000000|2024-01-16 16:20:00|792.3|791.3|792.9|791.9|793.4|792.4|791.4|790.4|630
1705422300000|2024-01-16 16:25:00|793.1|792.1|795.8|794.8|795.8|794.8|792.4|791.4|2006
1705422600000|2024-01-16 16:30:00|795.6|794.6|794.9|793.9|795.6|794.6|794.4|793.4|1160
1705422900000|2024-01-16 16:35:00|795.1|794.1|797|796|797.4|796.4|794.9|793.9|737
1705423200000|2024-01-16 16:40:00|796.9|795.9|797.1|796.1|798.1|797.1|796.9|795.9|738
1705423500000|2024-01-16 16:45:00|797|796|798.9|797.9|799.3|798.3|796.9|795.9|460
1705423800000|2024-01-16 16:50:00|799|798|793.4|792.4|799.4|798.4|793.4|792.4|1783
1705424100000|2024-01-16 16:55:00|793.6|792.6|790.4|789.4|793.8|792.8|789.9|788.9|1823
1705424400000|2024-01-16 17:00:00|790.1|789.1|791.6|790.6|792.5|791.5|790.1|789.1|1040
1705424700000|2024-01-16 17:05:00|791.5|790.5|790.3|789.3|792.3|791.3|790.1|789.1|720
1705425000000|2024-01-16 17:10:00|790.1|789.1|787.6|786.6|790.6|789.6|787.1|786.1|803
1705425300000|2024-01-16 17:15:00|787.5|786.5|785.4|784.4|787.9|786.9|785.1|784.1|1156
1705425600000|2024-01-16 17:20:00|785.1|784.1|784.6|783.6|786.1|785.1|784.1|783.1|844
1705425900000|2024-01-16 17:25:00|784.5|783.5|785.3|784.3|785.3|784.3|781.6|780.6|1169
1705426200000|2024-01-16 17:30:00|785.1|784.1|783.9|782.9|785.4|784.4|783.5|782.5|603
1705426500000|2024-01-16 17:35:00|783.6|782.6|784.4|783.4|784.6|783.6|782.4|781.4|606
1705426800000|2024-01-16 17:40:00|784.3|783.3|784.4|783.4|784.9|783.9|783.1|782.1|325
1705427100000|2024-01-16 17:45:00|784.5|783.5|782.9|781.9|784.6|783.6|782.1|781.1|805
1705427400000|2024-01-16 17:50:00|783.1|782.1|784.9|783.9|785.5|784.5|782.9|781.9|281
1705427700000|2024-01-16 17:55:00|784.6|783.6|782.6|781.6|784.6|783.6|782.4|781.4|451
1705428000000|2024-01-16 18:00:00|782.4|781.4|781.6|780.6|782.6|781.6|780.9|779.9|937
1705428300000|2024-01-16 18:05:00|781.5|780.5|782.1|781.1|782.4|781.4|781.4|780.4|516
1705428600000|2024-01-16 18:10:00|782.4|781.4|782.9|781.9|784.1|783.1|782.3|781.3|554
1705428900000|2024-01-16 18:15:00|782.8|781.8|781.6|780.6|782.9|781.9|780.9|779.9|786
1705429200000|2024-01-16 18:20:00|781.8|780.8|782.1|781.1|782.4|781.4|780.9|779.9|297
1705429500000|2024-01-16 18:25:00|781.9|780.9|782.6|781.6|782.6|781.6|781.6|780.6|572
1705429800000|2024-01-16 18:30:00|782.5|781.5|781.9|780.9|783.6|782.6|781.6|780.6|480
1705430100000|2024-01-16 18:35:00|782|781|780.9|779.9|782.1|781.1|780.9|779.9|484
1705430400000|2024-01-16 18:40:00|781.1|780.1|781.9|780.9|782.1|781.1|780.6|779.6|344
1705430700000|2024-01-16 18:45:00|782|781|782.4|781.4|782.6|781.6|780.6|779.6|255
1705431000000|2024-01-16 18:50:00|782.1|781.1|781.4|780.4|782.4|781.4|781|780|413
1705431300000|2024-01-16 18:55:00|781.1|780.1|781.4|780.4|781.6|780.6|780.1|779.1|182
1705431600000|2024-01-16 19:00:00|781.5|780.5|781.4|780.4|782.1|781.1|780.9|779.9|323
1705431900000|2024-01-16 19:05:00|781.3|780.3|781.4|780.4|781.9|780.9|780.9|779.9|288
1705432200000|2024-01-16 19:10:00|781.1|780.1|782.1|781.1|782.1|781.1|779.9|778.9|203
1705432500000|2024-01-16 19:15:00|782|781|783.1|782.1|783.4|782.4|781.6|780.6|223
1705432800000|2024-01-16 19:20:00|783|782|782.1|781.1|783|782|781.8|780.8|605
1705433100000|2024-01-16 19:25:00|782.3|781.3|784.4|783.4|784.4|783.4|781.9|780.9|518
1705433400000|2024-01-16 19:30:00|784.1|783.1|784.1|783.1|785.1|784.1|783.9|782.9|217
1705433700000|2024-01-16 19:35:00|784|783|784.3|783.3|784.4|783.4|783.6|782.6|55
1705434000000|2024-01-16 19:40:00|784.4|783.4|783.9|782.9|784.4|783.4|783.6|782.6|101
1705434300000|2024-01-16 19:45:00|783.8|782.8|783.1|782.1|784.1|783.1|782.9|781.9|127
1705434600000|2024-01-16 19:50:00|782.9|781.9|782.1|781.1|783.1|782.1|782.1|781.1|88
1705434900000|2024-01-16 19:55:00|782.3|781.3|781.6|780.6|782.4|781.4|781.6|780.6|83
1705435200000|2024-01-16 20:00:00|781.4|780.4|780.9|779.9|781.4|780.4|780.8|779.8|141
1705435500000|2024-01-16 20:05:00|780.8|779.8|781.1|780.1|781.4|780.4|780.8|779.8|57
1705435800000|2024-01-16 20:10:00|780.9|779.9|781.1|780.1|781.1|780.1|780.8|779.8|65
1705436100000|2024-01-16 20:15:00|781|780|780.9|779.9|781.4|780.4|780.9|779.9|11
1705436400000|2024-01-16 20:20:00|781|780|781.8|780.8|781.9|780.9|780.9|779.9|113
1705436700000|2024-01-16 20:25:00|781.9|780.9|780.6|779.6|781.9|780.9|780.6|779.6|106
1705437000000|2024-01-16 20:30:00|780.9|779.9|780.6|779.6|780.9|779.9|780.4|779.4|133
1705437300000|2024-01-16 20:35:00|780.4|779.4|780.6|779.6|780.9|779.9|780.1|779.1|57
1705437600000|2024-01-16 20:40:00|780.8|779.8|780.6|779.6|780.9|779.9|780.6|779.6|34
1705437900000|2024-01-16 20:45:00|780.8|779.8|780.8|779.8|781.1|780.1|780.6|779.6|70
1705438200000|2024-01-16 20:50:00|780.6|779.6|780.1|779.1|780.9|779.9|780.1|779.1|52
1705438500000|2024-01-16 20:55:00|779.9|778.9|779.4|778.4|780.1|779.1|779.3|778.3|86
1705438800000|2024-01-16 21:00:00|779.6|778.6|778.9|777.9|779.6|778.6|778.9|777.9|35
1705439100000|2024-01-16 21:05:00|779.1|778.1|779.6|778.6|779.8|778.8|778.9|777.9|80
1705439400000|2024-01-16 21:10:00|779.8|778.8|779.1|778.1|779.9|778.9|779.1|778.1|46
1705439700000|2024-01-16 21:15:00|779|778|779.4|778.4|779.4|778.4|779|778|57
1705440000000|2024-01-16 21:20:00|779.1|778.1|779.4|778.4|779.5|778.5|779.1|778.1|36
1705440300000|2024-01-16 21:25:00|779.5|778.5|779.9|778.9|779.9|778.9|779.4|778.4|38
1705440600000|2024-01-16 21:30:00|780.1|779.1|780.1|779.1|780.1|779.1|780|779|30
1705440900000|2024-01-16 21:35:00|780.4|779.4|780.4|779.4|780.4|779.4|780.4|779.4|29
1705441200000|2024-01-16 21:40:00|780.1|779.1|779.9|778.9|780.1|779.1|779.6|778.6|100
1705441500000|2024-01-16 21:45:00|780|779|779.6|778.6|780|779|779.6|778.6|37
1705441800000|2024-01-16 21:50:00|779.8|778.8|780|779|780.1|779.1|779.6|778.6|122
1705442100000|2024-01-16 21:55:00|779.9|778.9|780.6|779.6|780.6|779.6|779.8|778.8|435
1705442400000|2024-01-16 22:00:00|780.5|779.5|780.5|779.5|780.5|779.5|780.5|779.5|2
1705442700000|2024-01-16 22:05:00|780.9|779.9|781.1|780.1|781.1|780.1|780.9|779.9|5
1705443000000|2024-01-16 22:10:00|782|779|782.1|779.1|782.3|779.3|782|779|0
1705443300000|2024-01-16 22:15:00|782|779|782.1|779.1|782.1|779.1|782|779|0
1705443600000|2024-01-16 22:20:00|782.3|779.3|781.1|780.1|782.4|780.3|781.1|779.3|1
1705456800000|2024-01-17 02:00:00|778|777|778.4|777.4|778.4|777.4|777.8|776.8|11
1705457100000|2024-01-17 02:05:00|778.3|777.3|779|778|779.1|778.1|778.1|777.1|5
1705457400000|2024-01-17 02:10:00|778.9|777.9|779.8|778.8|780.4|779.4|778.9|777.9|24
1705457700000|2024-01-17 02:15:00|779.6|778.6|779|778|779.6|778.6|778.3|777.3|26
1705458000000|2024-01-17 02:20:00|778.8|777.8|778.8|777.8|778.9|777.9|778.4|777.4|1
1705458300000|2024-01-17 02:25:00|778.9|777.9|779|778|779.1|778.1|778.5|777.5|1
1705458600000|2024-01-17 02:30:00|779.1|778.1|779|778|779.4|778.4|779|778|2
1705458900000|2024-01-17 02:35:00|779.1|778.1|778.8|777.8|779.3|778.3|778.6|777.6|4
1705459200000|2024-01-17 02:40:00|778.6|777.6|778.6|777.6|778.8|777.8|778.5|777.5|28
1705459500000|2024-01-17 02:45:00|778.5|777.5|778.4|777.4|778.6|777.6|778.1|777.1|10
1705459800000|2024-01-17 02:50:00|778.6|777.6|778.5|777.5|778.6|777.6|778.5|777.5|1
1705460100000|2024-01-17 02:55:00|778.4|777.4|778.1|777.1|778.4|777.4|778|777|4
1705460400000|2024-01-17 03:00:00|778|777|778.5|777.5|778.8|777.8|778|777|28
1705460700000|2024-01-17 03:05:00|778.4|777.4|779.1|778.1|779.1|778.1|778.3|777.3|12
1705461000000|2024-01-17 03:10:00|779|778|779.1|778.1|779.6|778.6|779|778|12
1705461300000|2024-01-17 03:15:00|779|778|779.4|778.4|779.5|778.5|778.9|777.9|11
1705461600000|2024-01-17 03:20:00|779.3|778.3|779.3|778.3|779.6|778.6|779|778|7
1705461900000|2024-01-17 03:25:00|779|778|779.3|778.3|779.4|778.4|779|778|4
1705462200000|2024-01-17 03:30:00|779.1|778.1|779.1|778.1|779.4|778.4|778.9|777.9|16
1705462500000|2024-01-17 03:35:00|779|778|778.8|777.8|779|778|778.5|777.5|16
1705462800000|2024-01-17 03:40:00|778.9|777.9|779.1|778.1|779.4|778.4|778.4|777.4|168
1705463100000|2024-01-17 03:45:00|779|778|780.8|779.8|780.8|779.8|778.9|777.9|93
1705463400000|2024-01-17 03:50:00|780.5|779.5|780.5|779.5|780.8|779.8|780.4|779.4|21
1705463700000|2024-01-17 03:55:00|780.4|779.4|780|779|780.4|779.4|779.9|778.9|13
1705464000000|2024-01-17 04:00:00|779.9|778.9|779.8|778.8|780|779|779.4|778.4|32
1705464300000|2024-01-17 04:05:00|779.9|778.9|779.9|778.9|779.9|778.9|779.9|778.9|1
1705464600000|2024-01-17 04:10:00|780|779|780|779|780.3|779.3|780|779|33
1705464900000|2024-01-17 04:15:00|779.9|778.9|780|779|780.3|779.3|779.9|778.9|6
1705465200000|2024-01-17 04:20:00|780.1|779.1|780.1|779.1|780.1|779.1|779.9|778.9|7
1705465500000|2024-01-17 04:25:00|780|779|780.1|779.1|780.1|779.1|779.9|778.9|6
1705465800000|2024-01-17 04:30:00|780|779|780|779|780.1|779.1|780|779|19
1705466100000|2024-01-17 04:35:00|780.1|779.1|780.1|779.1|780.1|779.1|780|779|4
1705466400000|2024-01-17 04:40:00|779.9|778.9|779.9|778.9|780.1|779.1|779.6|778.6|29
1705466700000|2024-01-17 04:45:00|779.8|778.8|780|779|780.1|779.1|779.6|778.6|7
1705467000000|2024-01-17 04:50:00|779.9|778.9|779.9|778.9|780|779|779.8|778.8|7
1705467300000|2024-01-17 04:55:00|780.1|779.1|779.9|778.9|780.1|779.1|779.8|778.8|2
1705467600000|2024-01-17 05:00:00|779.8|778.8|779.8|778.8|779.9|778.9|779.8|778.8|10
1705467900000|2024-01-17 05:05:00|779.9|778.9|779.5|778.5|779.9|778.9|779.5|778.5|8
1705468200000|2024-01-17 05:10:00|779.4|778.4|779.8|778.8|779.8|778.8|779.1|778.1|14
1705468500000|2024-01-17 05:15:00|779.6|778.6|778.4|777.4|779.6|778.6|778.3|777.3|18
1705468800000|2024-01-17 05:20:00|778.3|777.3|778.3|777.3|778.4|777.4|778.1|777.1|8
1705469100000|2024-01-17 05:25:00|778.1|777.1|778.1|777.1|778.4|777.4|778|777|4
1705469400000|2024-01-17 05:30:00|778|777|777.6|776.6|778.4|777.4|777.5|776.5|26
1705469700000|2024-01-17 05:35:00|777.3|776.3|777.5|776.5|778|777|776.9|775.9|13
1705470000000|2024-01-17 05:40:00|777.3|776.3|777.6|776.6|777.6|776.6|777.3|776.3|1
1705470300000|2024-01-17 05:45:00|777.5|776.5|777.8|776.8|777.8|776.8|777.3|776.3|10
1705470600000|2024-01-17 05:50:00|777.9|776.9|779.3|778.3|779.9|778.9|777.9|776.9|34
1705470900000|2024-01-17 05:55:00|779.4|778.4|780|779|780|779|779.4|778.4|3
1705471200000|2024-01-17 06:00:00|779.9|778.9|779.3|778.3|779.9|778.9|779.1|778.1|34
1705471500000|2024-01-17 06:05:00|779.4|778.4|779.4|778.4|780.1|779.1|779.3|778.3|16
1705471800000|2024-01-17 06:10:00|779.1|778.1|778.4|777.4|779.1|778.1|778.3|777.3|26
1705472100000|2024-01-17 06:15:00|778.5|777.5|778.6|777.6|778.8|777.8|778.3|777.3|24
1705472400000|2024-01-17 06:20:00|778.4|777.4|778.6|777.6|778.8|777.8|778.1|777.1|19
1705472700000|2024-01-17 06:25:00|778.8|777.8|779.9|778.9|779.9|778.9|778.5|777.5|44
1705473000000|2024-01-17 06:30:00|780|779|779.8|778.8|780.1|779.1|779.8|778.8|9
1705473300000|2024-01-17 06:35:00|779.6|778.6|780.4|779.4|780.4|779.4|779.6|778.6|206
1705473600000|2024-01-17 06:40:00|779.9|778.9|780.1|779.1|780.3|779.3|779.9|778.9|148
1705473900000|2024-01-17 06:45:00|780.4|779.4|779.9|778.9|780.4|779.4|779.9|778.9|148
1705474200000|2024-01-17 06:50:00|780|779|778.8|777.8|780.1|779.1|778.6|777.6|151
1705474500000|2024-01-17 06:55:00|778.9|777.9|780.1|779.1|780.4|779.4|778.6|777.6|45
1705474800000|2024-01-17 07:00:00|780.3|779.3|778.6|777.6|780.3|779.3|777.9|776.9|34
1705475100000|2024-01-17 07:05:00|778.4|777.4|778.9|777.9|778.9|777.9|778.1|777.1|20
1705475400000|2024-01-17 07:10:00|778.8|777.8|779.5|778.5|779.6|778.6|778.6|777.6|63
1705475700000|2024-01-17 07:15:00|779.6|778.6|780.1|779.1|780.1|779.1|779.4|778.4|76
1705476000000|2024-01-17 07:20:00|780|779|780.6|779.6|780.6|779.6|779.6|778.6|122
1705476300000|2024-01-17 07:25:00|780.4|779.4|779.6|778.6|780.6|779.6|779.6|778.6|160
1705476600000|2024-01-17 07:30:00|779.5|778.5|778.9|777.9|779.6|778.6|778.6|777.6|119
1705476900000|2024-01-17 07:35:00|778.8|777.8|778.6|777.6|779.1|778.1|778.3|777.3|76
1705477200000|2024-01-17 07:40:00|778.4|777.4|779.8|778.8|779.9|778.9|778.4|777.4|166
1705477500000|2024-01-17 07:45:00|779.9|778.9|781.1|780.1|781.1|780.1|779.8|778.8|253
1705477800000|2024-01-17 07:50:00|781.3|780.3|781.1|780.1|781.4|780.4|781.1|780.1|146
1705478100000|2024-01-17 07:55:00|780.9|779.9|780.4|779.4|780.9|779.9|779.6|778.6|349
1705478400000|2024-01-17 08:00:00|780.6|779.6|780.9|779.9|781.1|780.1|778.9|777.9|1173
1705478700000|2024-01-17 08:05:00|780.8|779.8|780.1|779.1|781.1|780.1|779.9|778.9|653
1705479000000|2024-01-17 08:10:00|780.3|779.3|777.6|776.6|780.4|779.4|777.4|776.4|838
1705479300000|2024-01-17 08:15:00|777.4|776.4|777.6|776.6|778.1|777.1|776.8|775.8|789
1705479600000|2024-01-17 08:20:00|777.4|776.4|777.6|776.6|777.9|776.9|776.8|775.8|351
1705479900000|2024-01-17 08:25:00|777.8|776.8|777.8|776.8|778.5|777.5|777.6|776.6|1198
1705480200000|2024-01-17 08:30:00|778.1|777.1|777.5|776.5|778.6|777.6|777.1|776.1|1188
1705480500000|2024-01-17 08:35:00|777.4|776.4|776.5|775.5|777.6|776.6|776.4|775.4|680
1705480800000|2024-01-17 08:40:00|776.4|775.4|777.3|776.3|778.1|777.1|776.4|775.4|953
1705481100000|2024-01-17 08:45:00|777.4|776.4|777.9|776.9|777.9|776.9|777.1|776.1|162
1705481400000|2024-01-17 08:50:00|777.8|776.8|777.6|776.6|778.6|777.6|777.6|776.6|721
1705481700000|2024-01-17 08:55:00|777.8|776.8|777.4|776.4|778.1|777.1|777.1|776.1|60
1705482000000|2024-01-17 09:00:00|777.6|776.6|780.1|779.1|780.3|779.3|777.1|776.1|502
1705482300000|2024-01-17 09:05:00|780|779|781.4|780.4|781.9|780.9|779.6|778.6|1041
1705482600000|2024-01-17 09:10:00|781.1|780.1|780.4|779.4|781.4|780.4|779.6|778.6|587
1705482900000|2024-01-17 09:15:00|780.3|779.3|779.5|778.5|780.4|779.4|779.3|778.3|457
1705483200000|2024-01-17 09:20:00|779.4|778.4|777.6|776.6|779.5|778.5|775.6|774.6|1416
1705483500000|2024-01-17 09:25:00|777.5|776.5|777.1|776.1|778.4|777.4|776.6|775.6|299
1705483800000|2024-01-17 09:30:00|776.9|775.9|776.8|775.8|777.1|776.1|776.4|775.4|199
1705484100000|2024-01-17 09:35:00|776.6|775.6|775|774|776.9|775.9|774.6|773.6|361
1705484400000|2024-01-17 09:40:00|774.9|773.9|773.6|772.6|775.6|774.6|773.6|772.6|377
1705484700000|2024-01-17 09:45:00|773.8|772.8|773.4|772.4|773.8|772.8|771.9|770.9|2160
1705485000000|2024-01-17 09:50:00|773.3|772.3|773|772|773.5|772.5|772.6|771.6|264
1705485300000|2024-01-17 09:55:00|772.9|771.9|774.4|773.4|774.8|773.8|772.8|771.8|745
1705485600000|2024-01-17 10:00:00|774.1|773.1|776.4|775.4|776.9|775.9|773.9|772.9|697
1705485900000|2024-01-17 10:05:00|776.1|775.1|775.4|774.4|776.4|775.4|775.4|774.4|224
1705486200000|2024-01-17 10:10:00|775.5|774.5|775.9|774.9|776.6|775.6|775.1|774.1|202
1705486500000|2024-01-17 10:15:00|775.6|774.6|776.6|775.6|776.6|775.6|775.1|774.1|153
1705486800000|2024-01-17 10:20:00|776.5|775.5|774.9|773.9|776.6|775.6|774.6|773.6|379
1705487100000|2024-01-17 10:25:00|775|774|776.6|775.6|776.6|775.6|774.9|773.9|118
1705487400000|2024-01-17 10:30:00|776.9|775.9|777.6|776.6|778.9|777.9|776.6|775.6|615
1705487700000|2024-01-17 10:35:00|777.5|776.5|776.6|775.6|777.6|776.6|776.3|775.3|109
1705488000000|2024-01-17 10:40:00|776.5|775.5|776.1|775.1|777.4|776.4|776|775|81
1705488300000|2024-01-17 10:45:00|776.3|775.3|776.4|775.4|776.8|775.8|776.1|775.1|93
1705488600000|2024-01-17 10:50:00|776.6|775.6|775.5|774.5|776.6|775.6|775.4|774.4|199
1705488900000|2024-01-17 10:55:00|775.6|774.6|776.4|775.4|776.8|775.8|775.5|774.5|278
1705489200000|2024-01-17 11:00:00|776.6|775.6|776.6|775.6|776.9|775.9|776.4|775.4|228
1705489500000|2024-01-17 11:05:00|776.8|775.8|775.6|774.6|776.9|775.9|775.6|774.6|185
1705489800000|2024-01-17 11:10:00|775.5|774.5|774.4|773.4|775.6|774.6|774.4|773.4|115
1705490100000|2024-01-17 11:15:00|774.6|773.6|775.3|774.3|775.4|774.4|774.3|773.3|126
1705490400000|2024-01-17 11:20:00|775.4|774.4|776|775|776.1|775.1|774.9|773.9|74
1705490700000|2024-01-17 11:25:00|775.9|774.9|777.6|776.6|778.4|777.4|775.9|774.9|1082
1705491000000|2024-01-17 11:30:00|777.9|776.9|778.5|777.5|779.5|778.5|777.9|776.9|239
1705491300000|2024-01-17 11:35:00|778.4|777.4|778.9|777.9|778.9|777.9|778.1|777.1|575
1705491600000|2024-01-17 11:40:00|778.8|777.8|779|778|780.4|779.4|778.8|777.8|448
1705491900000|2024-01-17 11:45:00|778.9|777.9|780.3|779.3|780.9|779.9|778.9|777.9|261
1705492200000|2024-01-17 11:50:00|780.1|779.1|780.3|779.3|780.4|779.4|779.1|778.1|576
1705492500000|2024-01-17 11:55:00|780.1|779.1|782.9|781.9|782.9|781.9|779.5|778.5|1174
1705492800000|2024-01-17 12:00:00|783.4|782.4|782.4|781.4|783.5|782.5|782.1|781.1|1984
1705493100000|2024-01-17 12:05:00|782.6|781.6|782.4|781.4|783|782|782.1|781.1|349
1705493400000|2024-01-17 12:10:00|782.5|781.5|782.9|781.9|783.6|782.6|781.5|780.5|842
1705493700000|2024-01-17 12:15:00|783.1|782.1|783.1|782.1|783.6|782.6|782.9|781.9|270
1705494000000|2024-01-17 12:20:00|783.3|782.3|782.1|781.1|783.5|782.5|781.1|780.1|450
1705494300000|2024-01-17 12:25:00|782.3|781.3|782.5|781.5|782.9|781.9|782.1|781.1|367
1705494600000|2024-01-17 12:30:00|782.4|781.4|781.1|780.1|782.4|781.4|780.6|779.6|231
1705494900000|2024-01-17 12:35:00|781.3|780.3|781.1|780.1|782.1|781.1|781.1|780.1|224
1705495200000|2024-01-17 12:40:00|781.3|780.3|782|781|782.4|781.4|780.8|779.8|143
1705495500000|2024-01-17 12:45:00|782.1|781.1|781|780|782.1|781.1|780.3|779.3|193
1705495800000|2024-01-17 12:50:00|780.9|779.9|780.4|779.4|781.1|780.1|780.1|779.1|215
1705496100000|2024-01-17 12:55:00|780.1|779.1|780.6|779.6|781.1|780.1|780.1|779.1|461
1705496400000|2024-01-17 13:00:00|780.5|779.5|779.4|778.4|780.6|779.6|779.1|778.1|288
1705496700000|2024-01-17 13:05:00|779.3|778.3|780.5|779.5|780.9|779.9|779.3|778.3|118
1705497000000|2024-01-17 13:10:00|780.4|779.4|778.1|777.1|780.4|779.4|778.1|777.1|298
1705497300000|2024-01-17 13:15:00|777.6|776.6|777.5|776.5|777.8|776.8|775.6|774.6|1023
1705497600000|2024-01-17 13:20:00|777.4|776.4|775.6|774.6|777.4|776.4|775.1|774.1|318
1705497900000|2024-01-17 13:25:00|775.4|774.4|776.6|775.6|776.9|775.9|775.4|774.4|498
1705498200000|2024-01-17 13:30:00|776.5|775.5|775.9|774.9|776.5|775.5|774.6|773.6|889
1705498500000|2024-01-17 13:35:00|775.6|774.6|775.9|774.9|776.9|775.9|774.9|773.9|294
1705498800000|2024-01-17 13:40:00|775.6|774.6|777.6|776.6|778.1|777.1|775.4|774.4|591
1705499100000|2024-01-17 13:45:00|777.8|776.8|777.1|776.1|777.9|776.9|775.9|774.9|275
1705499400000|2024-01-17 13:50:00|777|776|775.6|774.6|777.4|776.4|775.4|774.4|555
1705499700000|2024-01-17 13:55:00|775.9|774.9|775.4|774.4|776.3|775.3|775.1|774.1|649
1705500000000|2024-01-17 14:00:00|775|774|774.6|773.6|775.9|774.9|772.9|771.9|1366
1705500300000|2024-01-17 14:05:00|774.4|773.4|772.9|771.9|774.6|773.6|772.6|771.6|416
1705500600000|2024-01-17 14:10:00|772.8|771.8|775.9|774.9|776.1|775.1|772.1|771.1|696
1705500900000|2024-01-17 14:15:00|776.1|775.1|777.9|776.9|779.3|778.3|775.5|774.5|1049
1705501200000|2024-01-17 14:20:00|778|777|778.9|777.9|779.8|778.8|776.1|775.1|761
1705501500000|2024-01-17 14:25:00|778.8|777.8|776.9|775.9|779.9|778.9|776.9|775.9|455
1705501800000|2024-01-17 14:30:00|776.6|775.6|777.3|776.3|777.9|776.9|775.6|774.6|726
1705502100000|2024-01-17 14:35:00|777.4|776.4|776.6|775.6|778.1|777.1|775.9|774.9|393
1705502400000|2024-01-17 14:40:00|776.9|775.9|777.1|776.1|777.3|776.3|775.4|774.4|371
1705502700000|2024-01-17 14:45:00|776.9|775.9|777.4|776.4|778|777|776.1|775.1|502
1705503000000|2024-01-17 14:50:00|777.6|776.6|776.9|775.9|777.9|776.9|776.1|775.1|351
1705503300000|2024-01-17 14:55:00|777|776|777.1|776.1|778.3|777.3|776.6|775.6|302
1705503600000|2024-01-17 15:00:00|776.6|775.6|776.4|775.4|777.6|776.6|775.6|774.6|935
1705503900000|2024-01-17 15:05:00|776.6|775.6|777.1|776.1|778.1|777.1|776.4|775.4|365
1705504200000|2024-01-17 15:10:00|777|776|778.9|777.9|779.1|778.1|775.6|774.6|1793
1705504500000|2024-01-17 15:15:00|779|778|780.6|779.6|781.6|780.6|778.8|777.8|1263
1705504800000|2024-01-17 15:20:00|780.5|779.5|778.6|777.6|780.6|779.6|778.6|777.6|678
1705505100000|2024-01-17 15:25:00|778.8|777.8|777.4|776.4|779.5|778.5|777.1|776.1|964
1705505400000|2024-01-17 15:30:00|777.6|776.6|780.4|779.4|780.6|779.6|777.4|776.4|1322
1705505700000|2024-01-17 15:35:00|780.5|779.5|777.1|776.1|780.5|779.5|776.6|775.6|991
1705506000000|2024-01-17 15:40:00|777.3|776.3|777|776|778.6|777.6|776.6|775.6|955
1705506300000|2024-01-17 15:45:00|777.1|776.1|776.9|775.9|778.1|777.1|776.5|775.5|398
1705506600000|2024-01-17 15:50:00|777.1|776.1|779.1|778.1|779.1|778.1|776.9|775.9|514
1705506900000|2024-01-17 15:55:00|779|778|776.9|775.9|779|778|776.9|775.9|399
1705507200000|2024-01-17 16:00:00|777|776|777.9|776.9|778.6|777.6|777|776|1182
1705507500000|2024-01-17 16:05:00|778.1|777.1|777.4|776.4|778.1|777.1|776.6|775.6|1059
1705507800000|2024-01-17 16:10:00|777.5|776.5|778.9|777.9|779.6|778.6|777.5|776.5|1001
1705508100000|2024-01-17 16:15:00|779.1|778.1|778.4|777.4|779.1|778.1|777.1|776.1|2760
1705508400000|2024-01-17 16:20:00|778.6|777.6|778.9|777.9|780.6|779.6|778|777|1347
1705508700000|2024-01-17 16:25:00|778.8|777.8|778.4|777.4|780.9|779.9|777.6|776.6|1825
1705509000000|2024-01-17 16:30:00|778.6|777.6|778|777|779.1|778.1|776.4|775.4|1740
1705509300000|2024-01-17 16:35:00|777.9|776.9|776.6|775.6|778.6|777.6|776.1|775.1|1016
1705509600000|2024-01-17 16:40:00|776.5|775.5|776.1|775.1|776.9|775.9|775.9|774.9|440
1705509900000|2024-01-17 16:45:00|776.4|775.4|775.4|774.4|776.6|775.6|775.1|774.1|1352
1705510200000|2024-01-17 16:50:00|775.3|774.3|773.6|772.6|775.3|774.3|773.4|772.4|1853
1705510500000|2024-01-17 16:55:00|773.5|772.5|773.8|772.8|774.4|773.4|773.4|772.4|437
1705510800000|2024-01-17 17:00:00|773.9|772.9|772.5|771.5|774.4|773.4|771.9|770.9|1814
1705511100000|2024-01-17 17:05:00|772.4|771.4|772.9|771.9|772.9|771.9|771.6|770.6|1390
1705511400000|2024-01-17 17:10:00|772.8|771.8|773.6|772.6|774.5|773.5|772.3|771.3|553
1705511700000|2024-01-17 17:15:00|773.5|772.5|774|773|775|774|773.4|772.4|661
1705512000000|2024-01-17 17:20:00|774.1|773.1|773.8|772.8|775.4|774.4|773.8|772.8|739
1705512300000|2024-01-17 17:25:00|773.9|772.9|773.8|772.8|774.4|773.4|773.5|772.5|147
1705512600000|2024-01-17 17:30:00|773.9|772.9|774.9|773.9|776.1|775.1|773.6|772.6|716
1705512900000|2024-01-17 17:35:00|775|774|774.5|773.5|775.5|774.5|774.4|773.4|141
1705513200000|2024-01-17 17:40:00|774.4|773.4|773.8|772.8|775.4|774.4|773.6|772.6|301
1705513500000|2024-01-17 17:45:00|773.9|772.9|772.1|771.1|774.5|773.5|772.1|771.1|936
1705513800000|2024-01-17 17:50:00|771.9|770.9|773.4|772.4|773.9|772.9|771.9|770.9|225
1705514100000|2024-01-17 17:55:00|773.6|772.6|774.6|773.6|774.9|773.9|773|772|522
1705514400000|2024-01-17 18:00:00|774.4|773.4|774.8|773.8|775.4|774.4|774.1|773.1|410
1705514700000|2024-01-17 18:05:00|774.9|773.9|772.9|771.9|775.1|774.1|772.9|771.9|148
1705515000000|2024-01-17 18:10:00|773|772|775.1|774.1|775.3|774.3|772.9|771.9|132
1705515300000|2024-01-17 18:15:00|775.4|774.4|775.9|774.9|776.6|775.6|775.1|774.1|148
1705515600000|2024-01-17 18:20:00|776.1|775.1|776.9|775.9|777.4|776.4|775.1|774.1|289
1705515900000|2024-01-17 18:25:00|777|776|777.9|776.9|778.1|777.1|776.9|775.9|237
1705516200000|2024-01-17 18:30:00|778|777|777.5|776.5|779.4|778.4|777.5|776.5|311
1705516500000|2024-01-17 18:35:00|777.6|776.6|778.6|777.6|779.1|778.1|777.6|776.6|151
1705516800000|2024-01-17 18:40:00|778.8|777.8|778.9|777.9|779.4|778.4|778.6|777.6|106
1705517100000|2024-01-17 18:45:00|779|778|778.4|777.4|779.4|778.4|777.9|776.9|104
1705517400000|2024-01-17 18:50:00|778.5|777.5|779.6|778.6|779.6|778.6|778.1|777.1|183
1705517700000|2024-01-17 18:55:00|779.9|778.9|779.5|778.5|780.1|779.1|778.9|777.9|186
1705518000000|2024-01-17 19:00:00|779.4|778.4|780.8|779.8|780.9|779.9|779.1|778.1|397
1705518300000|2024-01-17 19:05:00|780.6|779.6|781.6|780.6|781.6|780.6|779.4|778.4|392
1705518600000|2024-01-17 19:10:00|781.8|780.8|781.9|780.9|782.4|781.4|781.1|780.1|266
1705518900000|2024-01-17 19:15:00|782.1|781.1|781.8|780.8|782.4|781.4|781.4|780.4|328
1705519200000|2024-01-17 19:20:00|781.9|780.9|781.6|780.6|782.6|781.6|781.3|780.3|396
1705519500000|2024-01-17 19:25:00|781.9|780.9|782.6|781.6|784.1|783.1|781.6|780.6|908
1705519800000|2024-01-17 19:30:00|782.4|781.4|782.9|781.9|783.1|782.1|782.1|781.1|351
1705520100000|2024-01-17 19:35:00|783|782|782.9|781.9|783.1|782.1|782.6|781.6|53
1705520400000|2024-01-17 19:40:00|783.1|782.1|783.6|782.6|783.9|782.9|783|782|62
1705520700000|2024-01-17 19:45:00|783.4|782.4|784.4|783.4|784.4|783.4|783.4|782.4|339
1705521000000|2024-01-17 19:50:00|784.6|783.6|784.4|783.4|784.6|783.6|784.1|783.1|139
1705521300000|2024-01-17 19:55:00|784.5|783.5|784.6|783.6|785.1|784.1|784.5|783.5|314
1705521600000|2024-01-17 20:00:00|784.5|783.5|784.9|783.9|785.3|784.3|784.4|783.4|120
1705521900000|2024-01-17 20:05:00|784.6|783.6|784.4|783.4|784.9|783.9|784.4|783.4|341
1705522200000|2024-01-17 20:10:00|784.6|783.6|784.1|783.1|784.6|783.6|784|783|148
1705522500000|2024-01-17 20:15:00|784|783|783.6|782.6|784.1|783.1|783.4|782.4|173
1705522800000|2024-01-17 20:20:00|783.8|782.8|783.6|782.6|783.8|782.8|783.1|782.1|73
1705523100000|2024-01-17 20:25:00|783.9|782.9|783.4|782.4|783.9|782.9|783.1|782.1|37
1705523400000|2024-01-17 20:30:00|783.3|782.3|783.8|782.8|783.9|782.9|783.1|782.1|126
1705523700000|2024-01-17 20:35:00|783.6|782.6|783.6|782.6|783.9|782.9|783.4|782.4|277
1705524000000|2024-01-17 20:40:00|783.4|782.4|783.5|782.5|783.6|782.6|783.4|782.4|73
1705524300000|2024-01-17 20:45:00|783.4|782.4|783|782|783.4|782.4|782.9|781.9|15
1705524600000|2024-01-17 20:50:00|783.1|782.1|784.1|783.1|784.3|783.3|783.1|782.1|126
1705524900000|2024-01-17 20:55:00|784.4|783.4|784.4|783.4|784.5|783.5|784.1|783.1|81
1705525200000|2024-01-17 21:00:00|784.5|783.5|784.4|783.4|784.8|783.8|784.4|783.4|25
1705525500000|2024-01-17 21:05:00|784.3|783.3|784.5|783.5|784.6|783.6|784.3|783.3|16
1705525800000|2024-01-17 21:10:00|784.4|783.4|784.4|783.4|784.6|783.6|784.4|783.4|59
1705526100000|2024-01-17 21:15:00|784.6|783.6|784.6|783.6|784.6|783.6|784.4|783.4|25
1705526400000|2024-01-17 21:20:00|784.4|783.4|783.6|782.6|784.6|783.6|783.5|782.5|323
1705526700000|2024-01-17 21:25:00|783.8|782.8|783.3|782.3|783.8|782.8|783.3|782.3|29
1705527000000|2024-01-17 21:30:00|783.1|782.1|783|782|783.3|782.3|782.5|781.5|33
1705527300000|2024-01-17 21:35:00|783.1|782.1|783.6|782.6|783.6|782.6|783|782|14
1705527600000|2024-01-17 21:40:00|783.5|782.5|783|782|783.5|782.5|782.9|781.9|7
1705527900000|2024-01-17 21:45:00|782.9|781.9|782.8|781.8|783|782|782.6|781.6|9
1705528200000|2024-01-17 21:50:00|782.6|781.6|782.6|781.6|782.9|781.9|782.6|781.6|14
1705528500000|2024-01-17 21:55:00|782.5|781.5|782.5|781.5|782.8|781.8|781.9|780.9|46
1705528800000|2024-01-17 22:00:00|782.4|781.4|782.6|781.6|782.6|781.6|782.3|781.3|3
1705529100000|2024-01-17 22:05:00|782.9|781.9|782.8|781.8|782.9|781.9|782.8|781.8|0
1705530300000|2024-01-17 22:25:00|782.6|781.6|782.6|781.6|782.6|781.6|782.6|781.6|0
1705530600000|2024-01-17 22:30:00|782.8|781.8|782.8|781.8|782.8|781.8|782.8|781.8|0
1705531200000|2024-01-17 22:40:00|782.9|781.9|782.9|781.9|782.9|781.9|782.9|781.9|0
1705531500000|2024-01-17 22:45:00|782.8|781.8|782.8|781.8|782.8|781.8|782.8|781.8|0
1705531800000|2024-01-17 22:50:00|782.9|781.9|782.9|781.9|782.9|781.9|782.8|781.8|0
1705532100000|2024-01-17 22:55:00|783|782|782.9|781.9|783|782|782.9|781.9|0
1705543200000|2024-01-18 02:00:00|781.5|780.5|781.5|780.5|781.6|780.6|781.1|780.1|9
1705543500000|2024-01-18 02:05:00|781.4|780.4|780.8|779.8|781.4|780.4|780.6|779.6|8
1705543800000|2024-01-18 02:10:00|780.6|779.6|780.9|779.9|781.4|780.4|780.6|779.6|5
1705544100000|2024-01-18 02:15:00|781|780|781.3|780.3|781.5|780.5|780.8|779.8|30
1705544400000|2024-01-18 02:20:00|781.1|780.1|781.5|780.5|781.5|780.5|781.1|780.1|9
1705544700000|2024-01-18 02:25:00|781.4|780.4|781.3|780.3|781.6|780.6|781.1|780.1|19
1705545000000|2024-01-18 02:30:00|781.1|780.1|780.8|779.8|781.1|780.1|780.4|779.4|7
1705545300000|2024-01-18 02:35:00|780.9|779.9|780.8|779.8|781.3|780.3|780.4|779.4|8
1705545600000|2024-01-18 02:40:00|780.9|779.9|779.8|778.8|780.9|779.9|779.5|778.5|64
1705545900000|2024-01-18 02:45:00|779.6|778.6|779.6|778.6|779.8|778.8|779.5|778.5|1
1705546200000|2024-01-18 02:50:00|779.4|778.4|778.8|777.8|779.8|778.8|778.4|777.4|59
1705546500000|2024-01-18 02:55:00|778.6|777.6|778.8|777.8|778.9|777.9|778.5|777.5|17
1705546800000|2024-01-18 03:00:00|778.9|777.9|781.9|780.9|782|781|778.9|777.9|214
1705547100000|2024-01-18 03:05:00|781.8|780.8|781.6|780.6|782.1|781.1|781.5|780.5|9
1705547400000|2024-01-18 03:10:00|781.9|780.9|782.4|781.4|782.4|781.4|781.6|780.6|6
1705547700000|2024-01-18 03:15:00|782.5|781.5|783|782|783|782|782.1|781.1|23
1705548000000|2024-01-18 03:20:00|783.1|782.1|783.3|782.3|783.3|782.3|782.9|781.9|53
1705548300000|2024-01-18 03:25:00|783.4|782.4|783|782|783.6|782.6|783|782|8
1705548600000|2024-01-18 03:30:00|782.9|781.9|783|782|783.3|782.3|782.9|781.9|0
1705548900000|2024-01-18 03:35:00|783.1|782.1|783|782|783.3|782.3|782.8|781.8|0
1705549200000|2024-01-18 03:40:00|783.1|782.1|783.3|782.3|783.3|782.3|783|782|5
1705549500000|2024-01-18 03:45:00|783.5|782.5|783.3|782.3|783.5|782.5|782.6|781.6|29
1705549800000|2024-01-18 03:50:00|783.1|782.1|782.9|781.9|783.1|782.1|782.8|781.8|3
1705550100000|2024-01-18 03:55:00|783|782|783.8|782.8|784.1|783.1|782.8|781.8|24
1705550400000|2024-01-18 04:00:00|783.9|782.9|784.5|783.5|784.6|783.6|783.9|782.9|20
1705550700000|2024-01-18 04:05:00|784.6|783.6|784.6|783.6|784.6|783.6|784.3|783.3|5
1705551000000|2024-01-18 04:10:00|||||||||2
1705551300000|2024-01-18 04:15:00|784.4|783.4|785.4|784.4|785.4|784.4|784.4|783.4|18
1705551600000|2024-01-18 04:20:00|784.9|783.9|785|784|785.1|784.1|784.6|783.6|14
1705551900000|2024-01-18 04:25:00|785.1|784.1|785|784|785.3|784.3|785|784|3
1705552200000|2024-01-18 04:30:00|785.1|784.1|785.1|784.1|785.4|784.4|785|784|12
1705552500000|2024-01-18 04:35:00|785|784|785|784|785.1|784.1|784.9|783.9|0
1705552800000|2024-01-18 04:40:00|784.9|783.9|784.6|783.6|785|784|784.5|783.5|2
1705553100000|2024-01-18 04:45:00|784.5|783.5|784.8|783.8|784.9|783.9|784.5|783.5|0
1705553400000|2024-01-18 04:50:00|784.9|783.9|785|784|785|784|784.8|783.8|15
1705553700000|2024-01-18 04:55:00|784.9|783.9|784.8|783.8|784.9|783.9|784.8|783.8|2
1705554000000|2024-01-18 05:00:00|784.6|783.6|784.5|783.5|784.8|783.8|784|783|18
1705554300000|2024-01-18 05:05:00|784.4|783.4|784.3|783.3|784.6|783.6|784|783|0
1705554600000|2024-01-18 05:10:00|784.1|783.1|784.3|783.3|784.4|783.4|783.9|782.9|3
1705554900000|2024-01-18 05:15:00|784.4|783.4|784.5|783.5|784.6|783.6|784.3|783.3|5
1705555200000|2024-01-18 05:20:00|784.4|783.4|784.6|783.6|784.8|783.8|784.3|783.3|7
1705555500000|2024-01-18 05:25:00|784.5|783.5|784.4|783.4|785.1|784.1|784.4|783.4|42
1705555800000|2024-01-18 05:30:00|784.5|783.5|784.5|783.5|785|784|784.3|783.3|6
1705556100000|2024-01-18 05:35:00|784.4|783.4|783.8|782.8|784.5|783.5|783.8|782.8|17
1705556400000|2024-01-18 05:40:00|783.6|782.6|784.4|783.4|784.5|783.5|783.6|782.6|28
1705556700000|2024-01-18 05:45:00|784.3|783.3|783.5|782.5|784.5|783.5|783.4|782.4|25
1705557000000|2024-01-18 05:50:00|783.6|782.6|784.5|783.5|784.6|783.6|783.6|782.6|10
1705557300000|2024-01-18 05:55:00|784.6|783.6|784.8|783.8|784.9|783.9|784.5|783.5|2
1705557600000|2024-01-18 06:00:00|784.6|783.6|785|784|785.1|784.1|784.3|783.3|47
1705557900000|2024-01-18 06:05:00|784.9|783.9|785.8|784.8|785.8|784.8|784.9|783.9|14
1705558200000|2024-01-18 06:10:00|785.9|784.9|785.4|784.4|786.4|785.4|785|784|36
1705558500000|2024-01-18 06:15:00|785.3|784.3|786.1|785.1|786.4|785.4|785.3|784.3|21
1705558800000|2024-01-18 06:20:00|786.4|785.4|786.5|785.5|786.5|785.5|786.1|785.1|12
1705559100000|2024-01-18 06:25:00|786.4|785.4|786.3|785.3|786.6|785.6|786|785|7
1705559400000|2024-01-18 06:30:00|786.1|785.1|786.4|785.4|786.6|785.6|786.1|785.1|4
1705559700000|2024-01-18 06:35:00|786.5|785.5|786.6|785.6|786.6|785.6|786.5|785.5|4
1705560000000|2024-01-18 06:40:00|786.8|785.8|786.6|785.6|786.9|785.9|786.6|785.6|39
1705560300000|2024-01-18 06:45:00|786.9|785.9|786.9|785.9|787|786|786.6|785.6|11
1705560600000|2024-01-18 06:50:00|787|786|787.5|786.5|787.6|786.6|786.9|785.9|56
1705560900000|2024-01-18 06:55:00|787.4|786.4|786.3|785.3|787.4|786.4|786.1|785.1|9
1705561200000|2024-01-18 07:00:00|786.4|785.4|786.8|785.8|786.8|785.8|786.3|785.3|15
1705561500000|2024-01-18 07:05:00|786.6|785.6|786.6|785.6|787.1|786.1|786.4|785.4|197
1705561800000|2024-01-18 07:10:00|786.8|785.8|786.6|785.6|786.9|785.9|786|785|223
1705562100000|2024-01-18 07:15:00|786.9|785.9|787.1|786.1|787.4|786.4|786.8|785.8|141
1705562400000|2024-01-18 07:20:00|786.9|785.9|786.3|785.3|786.9|785.9|785.9|784.9|193
1705562700000|2024-01-18 07:25:00|786.4|785.4|786.1|785.1|786.4|785.4|785.1|784.1|608
1705563000000|2024-01-18 07:30:00|786|785|786.9|785.9|786.9|785.9|786|785|57
1705563300000|2024-01-18 07:35:00|787|786|786.9|785.9|787|786|786.6|785.6|72
1705563600000|2024-01-18 07:40:00|787|786|786.8|785.8|787.9|786.9|786.6|785.6|160
1705563900000|2024-01-18 07:45:00|786.6|785.6|787.4|786.4|787.6|786.6|786.6|785.6|69
1705564200000|2024-01-18 07:50:00|787.5|786.5|787.4|786.4|787.6|786.6|786.4|785.4|117
1705564500000|2024-01-18 07:55:00|787.1|786.1|787|786|787.3|786.3|786.6|785.6|76
1705564800000|2024-01-18 08:00:00|786.9|785.9|787.6|786.6|788.4|787.4|786.6|785.6|604
1705565100000|2024-01-18 08:05:00|787.9|786.9|787.1|786.1|787.9|786.9|786.4|785.4|720
1705565400000|2024-01-18 08:10:00|786.9|785.9|785.6|784.6|787.4|786.4|785.4|784.4|403
1705565700000|2024-01-18 08:15:00|785.9|784.9|784.3|783.3|785.9|784.9|783.9|782.9|1422
1705566000000|2024-01-18 08:20:00|784.4|783.4|784.9|783.9|784.9|783.9|783.6|782.6|706
1705566300000|2024-01-18 08:25:00|784.8|783.8|785.6|784.6|785.9|784.9|784.4|783.4|1375
1705566600000|2024-01-18 08:30:00|785.4|784.4|785.6|784.6|786.6|785.6|784.5|783.5|1362
1705566900000|2024-01-18 08:35:00|785.8|784.8|786.6|785.6|787.4|786.4|785.5|784.5|512
1705567200000|2024-01-18 08:40:00|786.8|785.8|786.6|785.6|787.9|786.9|786.1|785.1|485
1705567500000|2024-01-18 08:45:00|786.9|785.9|786.9|785.9|786.9|785.9|786.1|785.1|435
1705567800000|2024-01-18 08:50:00|786.8|785.8|786.6|785.6|787.1|786.1|786.4|785.4|437
1705568100000|2024-01-18 08:55:00|786.8|785.8|788.1|787.1|788.4|787.4|786.6|785.6|1008
1705568400000|2024-01-18 09:00:00|787.9|786.9|786.3|785.3|788|787|785.8|784.8|421
1705568700000|2024-01-18 09:05:00|786.1|785.1|785.4|784.4|786.6|785.6|785.1|784.1|462
1705569000000|2024-01-18 09:10:00|785.1|784.1|787.6|786.6|788.1|787.1|784.9|783.9|630
1705569300000|2024-01-18 09:15:00|787.8|786.8|787.3|786.3|788.1|787.1|787.1|786.1|348
1705569600000|2024-01-18 09:20:00|787.4|786.4|788.8|787.8|789.1|788.1|787.4|786.4|387
1705569900000|2024-01-18 09:25:00|788.6|787.6|787.6|786.6|788.9|787.9|787.4|786.4|529
1705570200000|2024-01-18 09:30:00|787.5|786.5|787.9|786.9|787.9|786.9|786.1|785.1|455
1705570500000|2024-01-18 09:35:00|788|787|786.9|785.9|788.1|787.1|786.4|785.4|261
1705570800000|2024-01-18 09:40:00|786.6|785.6|785.6|784.6|786.6|785.6|785.4|784.4|229
1705571100000|2024-01-18 09:45:00|785.4|784.4|785.6|784.6|785.9|784.9|784.4|783.4|248
1705571400000|2024-01-18 09:50:00|785.9|784.9|786.9|785.9|787.1|786.1|785.6|784.6|88
1705571700000|2024-01-18 09:55:00|787|786|786.6|785.6|787.4|786.4|786.6|785.6|212
1705572000000|2024-01-18 10:00:00|786.9|785.9|785.9|784.9|787.1|786.1|785.9|784.9|391
1705572300000|2024-01-18 10:05:00|786.1|785.1|785.3|784.3|786.4|785.4|785.3|784.3|422
1705572600000|2024-01-18 10:10:00|785.4|784.4|785.3|784.3|786|785|784.6|783.6|324
1705572900000|2024-01-18 10:15:00|785.1|784.1|785.3|784.3|785.6|784.6|784.6|783.6|363
1705573200000|2024-01-18 10:20:00|785.4|784.4|783.6|782.6|785.4|784.4|783.4|782.4|375
1705573500000|2024-01-18 10:25:00|783.5|782.5|784.4|783.4|784.6|783.6|782.6|781.6|840
1705573800000|2024-01-18 10:30:00|784.5|783.5|783.9|782.9|785.5|784.5|783.4|782.4|877
1705574100000|2024-01-18 10:35:00|783.6|782.6|783.1|782.1|783.9|782.9|782.9|781.9|510
1705574400000|2024-01-18 10:40:00|783|782|783.6|782.6|783.9|782.9|782.6|781.6|100
1705574700000|2024-01-18 10:45:00|783.8|782.8|782.9|781.9|783.9|782.9|782.9|781.9|142
1705575000000|2024-01-18 10:50:00|783.1|782.1|783.5|782.5|784|783|782.9|781.9|207
1705575300000|2024-01-18 10:55:00|783.4|782.4|783.6|782.6|783.6|782.6|783.1|782.1|235
1705575600000|2024-01-18 11:00:00|783.5|782.5|783.4|782.4|783.6|782.6|783|782|107
1705575900000|2024-01-18 11:05:00|783.1|782.1|783.1|782.1|783.4|782.4|782.1|781.1|756
1705576200000|2024-01-18 11:10:00|783.4|782.4|784.9|783.9|785.3|784.3|783.1|782.1|452
1705576500000|2024-01-18 11:15:00|784.6|783.6|786|785|786.1|785.1|784.6|783.6|488
1705576800000|2024-01-18 11:20:00|786.1|785.1|788.3|787.3|788.8|787.8|785.9|784.9|423
1705577100000|2024-01-18 11:25:00|788.1|787.1|785.6|784.6|788.4|787.4|785.4|784.4|342
1705577400000|2024-01-18 11:30:00|785.4|784.4|783.1|782.1|785.4|784.4|783.1|782.1|288
1705577700000|2024-01-18 11:35:00|783.3|782.3|782.1|781.1|783.4|782.4|781.9|780.9|192
1705578000000|2024-01-18 11:40:00|782.3|781.3|781.6|780.6|782.4|781.4|781.4|780.4|335
1705578300000|2024-01-18 11:45:00|781.4|780.4|781.9|780.9|782.3|781.3|781.1|780.1|123
1705578600000|2024-01-18 11:50:00|781.8|780.8|781.6|780.6|782.1|781.1|781|780|110
1705578900000|2024-01-18 11:55:00|781.8|780.8|781.9|780.9|782.6|781.6|781.6|780.6|179
1705579200000|2024-01-18 12:00:00|782.1|781.1|782.1|781.1|782.6|781.6|781.6|780.6|210
1705579500000|2024-01-18 12:05:00|782.4|781.4|781.9|780.9|782.5|781.5|781.4|780.4|80
1705579800000|2024-01-18 12:10:00|781.6|780.6|780.1|779.1|782.3|781.3|780.1|779.1|929
1705580100000|2024-01-18 12:15:00|779.9|778.9|779.3|778.3|780.1|779.1|778.9|777.9|323
1705580400000|2024-01-18 12:20:00|779.4|778.4|779.6|778.6|780|779|778.9|777.9|104
1705580700000|2024-01-18 12:25:00|779.5|778.5|779.9|778.9|780|779|778.9|777.9|256
1705581000000|2024-01-18 12:30:00|780|779|780.6|779.6|780.6|779.6|779.9|778.9|138
1705581300000|2024-01-18 12:35:00|781.4|780.4|781.6|780.6|781.6|780.6|780.8|779.8|1009
1705581600000|2024-01-18 12:40:00|781.9|780.9|781.9|780.9|782.6|781.6|781.6|780.6|143
1705581900000|2024-01-18 12:45:00|782|781|780.9|779.9|782|781|780.9|779.9|177
1705582200000|2024-01-18 12:50:00|780.6|779.6|780.4|779.4|780.9|779.9|780.4|779.4|166
1705582500000|2024-01-18 12:55:00|780.6|779.6|780.6|779.6|780.9|779.9|779.6|778.6|309
1705582800000|2024-01-18 13:00:00|780.8|779.8|780.3|779.3|782.1|781.1|779.8|778.8|210
1705583100000|2024-01-18 13:05:00|780.1|779.1|779.8|778.8|780.8|779.8|779.1|778.1|363
1705583400000|2024-01-18 13:10:00|779.9|778.9|779.3|778.3|780.9|779.9|779.1|778.1|317
1705583700000|2024-01-18 13:15:00|779.1|778.1|777.8|776.8|779.4|778.4|777.4|776.4|663
1705584000000|2024-01-18 13:20:00|777.6|776.6|778.9|777.9|778.9|777.9|777.4|776.4|189
1705584300000|2024-01-18 13:25:00|779.1|778.1|780.4|779.4|780.4|779.4|779|778|237
1705584600000|2024-01-18 13:30:00|780.1|779.1|780.4|779.4|780.4|779.4|779|778|519
1705584900000|2024-01-18 13:35:00|780.3|779.3|780.1|779.1|780.4|779.4|778.4|777.4|680
1705585200000|2024-01-18 13:40:00|780.3|779.3|780|779|781.1|780.1|779.6|778.6|389
1705585500000|2024-01-18 13:45:00|779.9|778.9|780.5|779.5|780.6|779.6|779.6|778.6|110
1705585800000|2024-01-18 13:50:00|780.6|779.6|782.4|781.4|782.4|781.4|780.1|779.1|256
1705586100000|2024-01-18 13:55:00|782.6|781.6|784.9|783.9|785.1|784.1|782.6|781.6|670
1705586400000|2024-01-18 14:00:00|785|784|785.1|784.1|785.1|784.1|782.4|781.4|661
1705586700000|2024-01-18 14:05:00|785|784|787.4|786.4|787.9|786.9|784.1|783.1|1558
1705587000000|2024-01-18 14:10:00|787.5|786.5|788.1|787.1|789.1|788.1|787.4|786.4|1094
1705587300000|2024-01-18 14:15:00|788|787|788.1|787.1|788.9|787.9|787.1|786.1|291
1705587600000|2024-01-18 14:20:00|788.3|787.3|787|786|788.5|787.5|786.5|785.5|584
1705587900000|2024-01-18 14:25:00|787.1|786.1|787.6|786.6|787.9|786.9|786.8|785.8|243
1705588200000|2024-01-18 14:30:00|787.4|786.4|785.6|784.6|787.4|786.4|784.6|783.6|783
1705588500000|2024-01-18 14:35:00|785.4|784.4|785.1|784.1|785.9|784.9|784.1|783.1|247
1705588800000|2024-01-18 14:40:00|785|784|785.1|784.1|786.6|785.6|784.1|783.1|709
1705589100000|2024-01-18 14:45:00|785.3|784.3|784.9|783.9|786.4|785.4|783.9|782.9|370
1705589400000|2024-01-18 14:50:00|784.8|783.8|784.4|783.4|784.9|783.9|783.4|782.4|178
1705589700000|2024-01-18 14:55:00|784.5|783.5|785.4|784.4|785.9|784.9|784.1|783.1|223
1705590000000|2024-01-18 15:00:00|785.1|784.1|788.1|787.1|788.1|787.1|785|784|292
1705590300000|2024-01-18 15:05:00|788.3|787.3|787.1|786.1|788.6|787.6|787.1|786.1|570
1705590600000|2024-01-18 15:10:00|787.3|786.3|786.6|785.6|787.6|786.6|786.4|785.4|250
1705590900000|2024-01-18 15:15:00|786.4|785.4|786.9|785.9|787.1|786.1|785.9|784.9|294
1705591200000|2024-01-18 15:20:00|787.1|786.1|786.9|785.9|787.9|786.9|786.6|785.6|196
1705591500000|2024-01-18 15:25:00|786.8|785.8|787.5|786.5|788.4|787.4|786.8|785.8|480
1705591800000|2024-01-18 15:30:00|787.4|786.4|787.4|786.4|788.5|787.5|786.9|785.9|458
1705592100000|2024-01-18 15:35:00|787.1|786.1|788.1|787.1|788.4|787.4|786.6|785.6|420
1705592400000|2024-01-18 15:40:00|788.4|787.4|788.1|787.1|788.6|787.6|787.6|786.6|672
1705592700000|2024-01-18 15:45:00|788.3|787.3|789.6|788.6|789.9|788.9|788.1|787.1|687
1705593000000|2024-01-18 15:50:00|789.8|788.8|790.1|789.1|790.9|789.9|789.4|788.4|917
1705593300000|2024-01-18 15:55:00|790|789|789.3|788.3|790.4|789.4|789.1|788.1|403
1705593600000|2024-01-18 16:00:00|791.4|788.4|789.8|788.8|791.9|790.9|789.4|788.4|2186
1705593900000|2024-01-18 16:05:00|789.9|788.9|790.3|789.3|790.6|789.6|789.1|788.1|907
1705594200000|2024-01-18 16:10:00|790.4|789.4|790.9|789.9|792.4|791.4|790.1|789.1|2928
1705594500000|2024-01-18 16:15:00|791|790|788.4|787.4|791.4|790.4|788.1|787.1|1386
1705594800000|2024-01-18 16:20:00|788.1|787.1|790.6|789.6|790.8|789.8|786.4|785.4|1966
1705595100000|2024-01-18 16:25:00|790.9|789.9|790.9|789.9|792.1|791.1|790.1|789.1|1819
1705595400000|2024-01-18 16:30:00|790.6|789.6|790.1|789.1|791.4|790.4|789.5|788.5|851
1705595700000|2024-01-18 16:35:00|790.3|789.3|789.9|788.9|790.6|789.6|789.3|788.3|899
1705596000000|2024-01-18 16:40:00|789.6|788.6|791.1|790.1|791.5|790.5|789.6|788.6|502
1705596300000|2024-01-18 16:45:00|791.4|790.4|791.1|790.1|791.9|790.9|790.9|789.9|623
1705596600000|2024-01-18 16:50:00|791.4|790.4|792.5|791.5|792.6|791.6|790.9|789.9|208
1705596900000|2024-01-18 16:55:00|792.6|791.6|793.9|792.9|794.1|793.1|792.4|791.4|900
1705597200000|2024-01-18 17:00:00|794.1|793.1|794.1|793.1|795.9|794.9|794.1|793.1|889
1705597500000|2024-01-18 17:05:00|794.3|793.3|795.6|794.6|795.9|794.9|793.8|792.8|769
1705597800000|2024-01-18 17:10:00|795.8|794.8|795.1|794.1|796.1|795.1|794.9|793.9|447
1705598100000|2024-01-18 17:15:00|794.9|793.9|795.1|794.1|795.4|794.4|793.9|792.9|630
1705598400000|2024-01-18 17:20:00|795.4|794.4|794.1|793.1|795.4|794.4|794|793|444
1705598700000|2024-01-18 17:25:00|794.6|793.6|795.1|794.1|795.9|794.9|794.4|793.4|565
1705599000000|2024-01-18 17:30:00|795.3|794.3|794.9|793.9|796.1|795.1|794.5|793.5|611
1705599300000|2024-01-18 17:35:00|795.1|794.1|794.9|793.9|795.6|794.6|794.9|793.9|410
1705599600000|2024-01-18 17:40:00|795.1|794.1|795|794|795.3|794.3|794.6|793.6|173
1705599900000|2024-01-18 17:45:00|795.1|794.1|794.9|793.9|795.1|794.1|794.5|793.5|206
1705600200000|2024-01-18 17:50:00|795|794|794.6|793.6|795|794|793.9|792.9|224
1705600500000|2024-01-18 17:55:00|794.9|793.9|793.9|792.9|795|794|793.9|792.9|299
1705600800000|2024-01-18 18:00:00|793.8|792.8|792.9|791.9|793.9|792.9|792.6|791.6|366
1705601100000|2024-01-18 18:05:00|792.6|791.6|791.1|790.1|792.6|791.6|790.6|789.6|355
1705601400000|2024-01-18 18:10:00|791|790|790.6|789.6|791.3|790.3|790.6|789.6|1250
1705601700000|2024-01-18 18:15:00|790.8|789.8|790.6|789.6|791.1|790.1|790.1|789.1|364
1705602000000|2024-01-18 18:20:00|790.9|789.9|792.1|791.1|792.1|791.1|790.9|789.9|462
1705602300000|2024-01-18 18:25:00|791.9|790.9|792.6|791.6|792.9|791.9|791.9|790.9|204
1705602600000|2024-01-18 18:30:00|792.8|791.8|792.4|791.4|793.4|792.4|792.4|791.4|143
1705602900000|2024-01-18 18:35:00|792.5|791.5|792.5|791.5|792.9|791.9|792.4|791.4|231
1705603200000|2024-01-18 18:40:00|792.4|791.4|793.6|792.6|793.6|792.6|792.4|791.4|106
1705603500000|2024-01-18 18:45:00|793.4|792.4|793.4|792.4|793.6|792.6|792.9|791.9|63
1705603800000|2024-01-18 18:50:00|793.5|792.5|794.6|793.6|795.1|794.1|793.4|792.4|280
1705604100000|2024-01-18 18:55:00|794.9|793.9|796.4|795.4|796.4|795.4|794.6|793.6|702
1705604400000|2024-01-18 19:00:00|796.5|795.5|796.6|795.6|796.9|795.9|796.1|795.1|314
1705604700000|2024-01-18 19:05:00|796.9|795.9|795.6|794.6|796.9|795.9|795.6|794.6|255
1705605000000|2024-01-18 19:10:00|795.9|794.9|795|794|796.1|795.1|794.8|793.8|785
1705605300000|2024-01-18 19:15:00|795.1|794.1|794.9|793.9|795.6|794.6|794.9|793.9|283
1705605600000|2024-01-18 19:20:00|795.1|794.1|794.8|793.8|795.9|794.9|794.8|793.8|329
1705605900000|2024-01-18 19:25:00|794.9|793.9|795.4|794.4|795.6|794.6|794.6|793.6|493
1705606200000|2024-01-18 19:30:00|795.1|794.1|794.9|793.9|795.4|794.4|794.6|793.6|440
1705606500000|2024-01-18 19:35:00|795.1|794.1|795.3|794.3|795.6|794.6|795.1|794.1|242
1705606800000|2024-01-18 19:40:00|795.4|794.4|794.6|793.6|795.4|794.4|794.1|793.1|55
1705607100000|2024-01-18 19:45:00|794.8|793.8|794.1|793.1|794.9|793.9|794.1|793.1|55
1705607400000|2024-01-18 19:50:00|794|793|793.9|792.9|794.1|793.1|793.9|792.9|33
1705607700000|2024-01-18 19:55:00|794|793|794.4|793.4|794.4|793.4|793.9|792.9|40
1705608000000|2024-01-18 20:00:00|794.1|793.1|794.4|793.4|794.6|793.6|794.1|793.1|70
1705608300000|2024-01-18 20:05:00|794.3|793.3|793.9|792.9|794.3|793.3|793.6|792.6|22
1705608600000|2024-01-18 20:10:00|793.6|792.6|793.1|792.1|793.8|792.8|793.1|792.1|68
1705608900000|2024-01-18 20:15:00|793|792|793.1|792.1|793.1|792.1|792.6|791.6|522
1705609200000|2024-01-18 20:20:00|793.4|792.4|793.6|792.6|793.6|792.6|793.4|792.4|94
1705609500000|2024-01-18 20:25:00|793.5|792.5|793.9|792.9|793.9|792.9|793.4|792.4|89
1705609800000|2024-01-18 20:30:00|793.8|792.8|793.6|792.6|793.9|792.9|793.6|792.6|22
1705610100000|2024-01-18 20:35:00|793.8|792.8|794.1|793.1|794.1|793.1|793.6|792.6|17
1705610400000|2024-01-18 20:40:00|794|793|793.6|792.6|794|793|793.6|792.6|23
1705610700000|2024-01-18 20:45:00|793.5|792.5|793.9|792.9|793.9|792.9|793.5|792.5|123
1705611000000|2024-01-18 20:50:00|793.8|792.8|793.9|792.9|793.9|792.9|793.6|792.6|35
1705611300000|2024-01-18 20:55:00|794.1|793.1|793.9|792.9|794.1|793.1|793.8|792.8|78
1705611600000|2024-01-18 21:00:00|793.6|792.6|793.6|792.6|794|793|793.5|792.5|27
1705611900000|2024-01-18 21:05:00|793.8|792.8|793.9|792.9|794.3|793.3|793.6|792.6|99
1705612200000|2024-01-18 21:10:00|793.8|792.8|794.4|793.4|794.4|793.4|793.8|792.8|32
1705612500000|2024-01-18 21:15:00|794.5|793.5|794.3|793.3|794.6|793.6|794.3|793.3|20
1705612800000|2024-01-18 21:20:00|794.4|793.4|794.6|793.6|794.6|793.6|794.3|793.3|21
1705613100000|2024-01-18 21:25:00|794.5|793.5|794.9|793.9|794.9|793.9|794.5|793.5|19
1705613400000|2024-01-18 21:30:00|795|794|795.1|794.1|795.4|794.4|794.9|793.9|42
1705613700000|2024-01-18 21:35:00|795|794|794.9|793.9|795.1|794.1|794.8|793.8|7
1705614000000|2024-01-18 21:40:00|794.8|793.8|794.6|793.6|794.8|793.8|794.1|793.1|40
1705614300000|2024-01-18 21:45:00|794.5|793.5|794.4|793.4|794.6|793.6|794.4|793.4|95
1705614600000|2024-01-18 21:50:00|794.5|793.5|794.4|793.4|794.5|793.5|794.4|793.4|26
1705614900000|2024-01-18 21:55:00|794.3|793.3|793.6|792.6|794.4|793.4|793.5|792.5|47
1705615200000|2024-01-18 22:00:00|793.5|792.5|794.1|791.1|794.1|792.5|793.5|791.1|3
1705616700000|2024-01-18 22:25:00|||||||||38
1705617000000|2024-01-18 22:30:00|||||||||1
1705617900000|2024-01-18 22:45:00|||||||||203
1705629600000|2024-01-19 02:00:00|794.9|793.9|794.4|793.4|795|794|794.3|793.3|5
1705629900000|2024-01-19 02:05:00|794.3|793.3|794|793|794.5|793.5|794|793|1
1705630200000|2024-01-19 02:10:00|794.1|793.1|794|793|794.3|793.3|794|793|1
1705630500000|2024-01-19 02:15:00|794.1|793.1|794.3|793.3|794.5|793.5|794|793|14
1705630800000|2024-01-19 02:20:00|794.4|793.4|794.3|793.3|794.5|793.5|794.1|793.1|9
1705631100000|2024-01-19 02:25:00|794.1|793.1|793.5|792.5|794.1|793.1|793.4|792.4|13
1705631400000|2024-01-19 02:30:00|793.8|792.8|793.8|792.8|794|793|793.5|792.5|5
1705631700000|2024-01-19 02:35:00|794|793|793.9|792.9|794|793|793.8|792.8|2
1705632000000|2024-01-19 02:40:00|793.8|792.8|793.8|792.8|793.9|792.9|793.8|792.8|0
1705632300000|2024-01-19 02:45:00|793.9|792.9|794|793|794|793|793.8|792.8|4
1705632600000|2024-01-19 02:50:00|793.9|792.9|794.3|793.3|794.4|793.4|793.9|792.9|5
1705632900000|2024-01-19 02:55:00|794.1|793.1|793.9|792.9|794.4|793.4|793.8|792.8|0
1705633200000|2024-01-19 03:00:00|793.8|792.8|794.1|793.1|794.1|793.1|793.8|792.8|12
1705633500000|2024-01-19 03:05:00|794|793|794|793|794.3|793.3|794|793|1
1705633800000|2024-01-19 03:10:00|794.1|793.1|794|793|794.4|793.4|793.9|792.9|6
1705634100000|2024-01-19 03:15:00|794.3|793.3|794.5|793.5|794.5|793.5|794.1|793.1|0
1705634400000|2024-01-19 03:20:00|794.4|793.4|794.3|793.3|794.4|793.4|794.1|793.1|1
1705634700000|2024-01-19 03:25:00|794.1|793.1|794.3|793.3|794.3|793.3|794.1|793.1|6
1705635000000|2024-01-19 03:30:00|794.4|793.4|794.4|793.4|794.4|793.4|794.3|793.3|38
1705635300000|2024-01-19 03:35:00|794.3|793.3|794.4|793.4|794.4|793.4|794.1|793.1|13
1705635600000|2024-01-19 03:40:00|794.3|793.3|794.1|793.1|794.3|793.3|794.1|793.1|3
1705635900000|2024-01-19 03:45:00|794.3|793.3|794.4|793.4|794.4|793.4|794.1|793.1|6
1705636200000|2024-01-19 03:50:00|794.3|793.3|794.4|793.4|794.5|793.5|794.1|793.1|7
1705636500000|2024-01-19 03:55:00|794.3|793.3|794|793|794.3|793.3|794|793|22
1705636800000|2024-01-19 04:00:00|794.1|793.1|794.3|793.3|794.3|793.3|794.1|793.1|7
1705637100000|2024-01-19 04:05:00|794|793|793.9|792.9|794.3|793.3|793.9|792.9|24
1705637400000|2024-01-19 04:10:00|793.8|792.8|793.9|792.9|793.9|792.9|793.8|792.8|15
1705637700000|2024-01-19 04:15:00|793.6|792.6|793.8|792.8|793.9|792.9|793.6|792.6|1
1705638000000|2024-01-19 04:20:00|793.6|792.6|793.8|792.8|793.8|792.8|793.6|792.6|0
1705638300000|2024-01-19 04:25:00|793.6|792.6|793.8|792.8|793.9|792.9|793.6|792.6|10
1705638600000|2024-01-19 04:30:00|793.9|792.9|794.4|793.4|794.6|793.6|793.8|792.8|72
1705638900000|2024-01-19 04:35:00|794.9|793.9|795.5|794.5|795.8|794.8|794.9|793.9|99
1705639200000|2024-01-19 04:40:00|795.6|794.6|795.8|794.8|796.3|795.3|795.6|794.6|15
1705639500000|2024-01-19 04:45:00|795.6|794.6|795.8|794.8|795.8|794.8|795.5|794.5|7
1705639800000|2024-01-19 04:50:00|||||||||2
1705640100000|2024-01-19 04:55:00|795.9|794.9|796.5|795.5|796.5|795.5|795.8|794.8|24
1705640400000|2024-01-19 05:00:00|796.4|795.4|796.5|795.5|796.9|795.9|796.4|795.4|17
1705640700000|2024-01-19 05:05:00|796.4|795.4|796.4|795.4|796.5|795.5|796.1|795.1|3
1705641000000|2024-01-19 05:10:00|796.3|795.3|796.1|795.1|796.3|795.3|796.1|795.1|0
1705641300000|2024-01-19 05:15:00|796|795|795.9|794.9|796.1|795.1|795.9|794.9|14
1705641600000|2024-01-19 05:20:00|796|795|795.8|794.8|796|795|795.8|794.8|10
1705641900000|2024-01-19 05:25:00|795.6|794.6|795.6|794.6|795.8|794.8|795.6|794.6|2
1705642200000|2024-01-19 05:30:00|795.9|794.9|796.3|795.3|796.5|795.5|795.9|794.9|86
1705642500000|2024-01-19 05:35:00|796.1|795.1|795.9|794.9|796.5|795.5|795.8|794.8|13
1705642800000|2024-01-19 05:40:00|796|795|796.3|795.3|796.4|795.4|796|795|5
1705643100000|2024-01-19 05:45:00|796.1|795.1|796.3|795.3|796.4|795.4|796|795|1
1705643400000|2024-01-19 05:50:00|796.1|795.1|796|795|796.4|795.4|796|795|4
1705643700000|2024-01-19 05:55:00|795.9|794.9|795.8|794.8|796|795|795.8|794.8|3
1705644000000|2024-01-19 06:00:00|795.9|794.9|795.3|794.3|795.9|794.9|795.3|794.3|2
1705644300000|2024-01-19 06:05:00|795.4|794.4|795.6|794.6|795.6|794.6|795.1|794.1|25
1705644600000|2024-01-19 06:10:00|795.8|794.8|796|795|796.3|795.3|795.8|794.8|26
1705644900000|2024-01-19 06:15:00|796.1|795.1|796.1|795.1|796.5|795.5|796.1|795.1|14
1705645200000|2024-01-19 06:20:00|796.3|795.3|796.6|795.6|796.6|795.6|796.1|795.1|37
1705645500000|2024-01-19 06:25:00|796.3|795.3|796.1|795.1|796.3|795.3|796.1|795.1|39
1705645800000|2024-01-19 06:30:00|796.4|795.4|796.1|795.1|796.4|795.4|796.1|795.1|28
1705646100000|2024-01-19 06:35:00|796.4|795.4|796.9|795.9|796.9|795.9|796.1|795.1|22
1705646400000|2024-01-19 06:40:00|796.8|795.8|796.6|795.6|796.9|795.9|796.6|795.6|12
1705646700000|2024-01-19 06:45:00|796.8|795.8|797.1|796.1|797.1|796.1|796.6|795.6|11
1705647000000|2024-01-19 06:50:00|||||||||66
1705647300000|2024-01-19 06:55:00|797.4|796.4|798.1|797.1|798.4|797.4|797.1|796.1|299
1705647600000|2024-01-19 07:00:00|798.3|797.3|798.9|797.9|799.3|798.3|798.1|797.1|396
1705647900000|2024-01-19 07:05:00|798.8|797.8|798.5|797.5|799.1|798.1|798.3|797.3|32
1705648200000|2024-01-19 07:10:00|798.1|797.1|798.1|797.1|798.4|797.4|797.9|796.9|65
1705648500000|2024-01-19 07:15:00|798.3|797.3|800.1|799.1|800.4|799.4|798.1|797.1|1346
1705648800000|2024-01-19 07:20:00|800.3|799.3|799.9|798.9|800.4|799.4|799.5|798.5|368
1705649100000|2024-01-19 07:25:00|799.6|798.6|799.1|798.1|799.9|798.9|798.8|797.8|77
1705649400000|2024-01-19 07:30:00|799|798|799|798|799.1|798.1|798.1|797.1|231
1705649700000|2024-01-19 07:35:00|799.1|798.1|799.5|798.5|799.6|798.6|798.4|797.4|338
1705650000000|2024-01-19 07:40:00|799.4|798.4|799.4|798.4|799.8|798.8|798.9|797.9|82
1705650300000|2024-01-19 07:45:00|799.3|798.3|800.4|799.4|800.9|799.9|799.1|798.1|1003
1705650600000|2024-01-19 07:50:00|800.3|799.3|800.5|799.5|800.9|799.9|800.3|799.3|130
1705650900000|2024-01-19 07:55:00|800.6|799.6|801.1|800.1|801.8|800.8|799.9|798.9|532
1705651200000|2024-01-19 08:00:00|801.3|800.3|801.6|800.6|802.3|801.3|800.6|799.6|1132
1705651500000|2024-01-19 08:05:00|801.4|800.4|800.6|799.6|801.4|800.4|800.4|799.4|441
1705651800000|2024-01-19 08:10:00|800.9|799.9|800.8|799.8|800.9|799.9|800|799|139
1705652100000|2024-01-19 08:15:00|800.9|799.9|800.5|799.5|801.4|800.4|800.4|799.4|455
1705652400000|2024-01-19 08:20:00|800.4|799.4|801.9|800.9|801.9|800.9|799.9|798.9|583
1705652700000|2024-01-19 08:25:00|802|801|803.5|802.5|803.6|802.6|801.6|800.6|1694
1705653000000|2024-01-19 08:30:00|803.4|802.4|803.1|802.1|804|803|802.4|801.4|1661
1705653300000|2024-01-19 08:35:00|803|802|802.4|801.4|803.1|802.1|802.4|801.4|660
1705653600000|2024-01-19 08:40:00|802.5|801.5|800.9|799.9|802.8|801.8|800.6|799.6|721
1705653900000|2024-01-19 08:45:00|801|800|800.9|799.9|801.4|800.4|800.6|799.6|99
1705654200000|2024-01-19 08:50:00|800.8|799.8|799|798|800.9|799.9|799|798|664
1705654500000|2024-01-19 08:55:00|799.1|798.1|800.3|799.3|800.6|799.6|799.1|798.1|1038
1705654800000|2024-01-19 09:00:00|800.6|799.6|801.5|800.5|802.6|801.6|800.6|799.6|345
1705655100000|2024-01-19 09:05:00|801.6|800.6|801.6|800.6|801.9|800.9|801.1|800.1|333
1705655400000|2024-01-19 09:10:00|801.8|800.8|801.8|800.8|802.3|801.3|801.1|800.1|272
1705655700000|2024-01-19 09:15:00|801.6|800.6|802.9|801.9|803|802|800.9|799.9|208
1705656000000|2024-01-19 09:20:00|802.8|801.8|801.8|800.8|803.4|802.4|801.4|800.4|142
1705656300000|2024-01-19 09:25:00|801.9|800.9|802.5|801.5|802.6|801.6|801.6|800.6|164
1705656600000|2024-01-19 09:30:00|802.6|801.6|804.6|803.6|804.9|803.9|801.8|800.8|635
1705656900000|2024-01-19 09:35:00|804.5|803.5|804.5|803.5|804.9|803.9|803.9|802.9|269
1705657200000|2024-01-19 09:40:00|804.6|803.6|804.8|803.8|804.9|803.9|803.9|802.9|159
1705657500000|2024-01-19 09:45:00|804.6|803.6|803.8|802.8|804.8|803.8|803.4|802.4|228
1705657800000|2024-01-19 09:50:00|803.6|802.6|804.1|803.1|804.3|803.3|803.3|802.3|161
1705658100000|2024-01-19 09:55:00|804|803|803.9|802.9|804.1|803.1|803.6|802.6|83
1705658400000|2024-01-19 10:00:00|804|803|804.6|803.6|804.8|803.8|803.9|802.9|140
1705658700000|2024-01-19 10:05:00|804.8|803.8|804.4|803.4|804.9|803.9|803.9|802.9|125
1705659000000|2024-01-19 10:10:00|804.6|803.6|804.9|803.9|805.1|804.1|804.3|803.3|70
1705659300000|2024-01-19 10:15:00|804.8|803.8|805.1|804.1|805.1|804.1|804.4|803.4|185
1705659600000|2024-01-19 10:20:00|805|804|805|804|805.1|804.1|804.6|803.6|38
1705659900000|2024-01-19 10:25:00|804.9|803.9|805.3|804.3|805.4|804.4|804.4|803.4|83
1705660200000|2024-01-19 10:30:00|805.1|804.1|805|804|805.4|804.4|804.9|803.9|123
1705660500000|2024-01-19 10:35:00|804.9|803.9|804.8|803.8|805.1|804.1|804.4|803.4|81
1705660800000|2024-01-19 10:40:00|804.9|803.9|803.9|802.9|804.9|803.9|803.6|802.6|155
1705661100000|2024-01-19 10:45:00|804.1|803.1|804.4|803.4|804.4|803.4|803.4|802.4|180
1705661400000|2024-01-19 10:50:00|804.3|803.3|803.6|802.6|804.6|803.6|803.1|802.1|378
1705661700000|2024-01-19 10:55:00|803.4|802.4|803.4|802.4|803.8|802.8|802.8|801.8|321
1705662000000|2024-01-19 11:00:00|803.5|802.5|801.4|800.4|803.8|802.8|799.9|798.9|1100
1705662300000|2024-01-19 11:05:00|801.6|800.6|801|800|801.6|800.6|800.9|799.9|557
1705662600000|2024-01-19 11:10:00|801.1|800.1|800.6|799.6|801.3|800.3|800.5|799.5|57
1705662900000|2024-01-19 11:15:00|800.4|799.4|800.1|799.1|800.6|799.6|799.6|798.6|114
1705663200000|2024-01-19 11:20:00|800.4|799.4|799.9|798.9|800.4|799.4|799.5|798.5|162
1705663500000|2024-01-19 11:25:00|800|799|800.1|799.1|800.4|799.4|799.9|798.9|115
1705663800000|2024-01-19 11:30:00|800|799|800.9|799.9|801.1|800.1|800|799|98
1705664100000|2024-01-19 11:35:00|800.8|799.8|800.9|799.9|801.4|800.4|800.5|799.5|32
1705664400000|2024-01-19 11:40:00|800.8|799.8|800.4|799.4|800.9|799.9|800.3|799.3|37
1705664700000|2024-01-19 11:45:00|800.3|799.3|800.9|799.9|801.1|800.1|800.1|799.1|106
1705665000000|2024-01-19 11:50:00|800.8|799.8|800.4|799.4|801.4|800.4|800.4|799.4|383
1705665300000|2024-01-19 11:55:00|800.1|799.1|800.4|799.4|800.6|799.6|800.1|799.1|117
1705665600000|2024-01-19 12:00:00|800.3|799.3|800.9|799.9|800.9|799.9|799.6|798.6|434
1705665900000|2024-01-19 12:05:00|801.1|800.1|802.4|801.4|802.5|801.5|801.1|800.1|1303
1705666200000|2024-01-19 12:10:00|802.1|801.1|801.4|800.4|802.8|801.8|801.1|800.1|202
1705666500000|2024-01-19 12:15:00|801.6|800.6|801.9|800.9|802.1|801.1|801.4|800.4|87
1705666800000|2024-01-19 12:20:00|801.8|800.8|801.4|800.4|802|801|801.4|800.4|57
1705667100000|2024-01-19 12:25:00|801.1|800.1|801.5|800.5|801.6|800.6|800.9|799.9|111
1705667400000|2024-01-19 12:30:00|801.4|800.4|801.9|800.9|802.1|801.1|801.1|800.1|105
1705667700000|2024-01-19 12:35:00|801.8|800.8|801.3|800.3|801.9|800.9|800.6|799.6|161
1705668000000|2024-01-19 12:40:00|801.1|800.1|802|801|802.4|801.4|801|800|1018
1705668300000|2024-01-19 12:45:00|801.9|800.9|801.9|800.9|802.6|801.6|801.6|800.6|317
1705668600000|2024-01-19 12:50:00|802|801|801.8|800.8|802.3|801.3|801.1|800.1|682
1705668900000|2024-01-19 12:55:00|801.6|800.6|801.8|800.8|802|801|801.4|800.4|85
1705669200000|2024-01-19 13:00:00|801.9|800.9|801|800|802.1|801.1|800.6|799.6|202
1705669500000|2024-01-19 13:05:00|800.9|799.9|800.9|799.9|801.4|800.4|800.6|799.6|118
1705669800000|2024-01-19 13:10:00|800.8|799.8|797.9|796.9|800.8|799.8|797.1|796.1|1512
1705670100000|2024-01-19 13:15:00|797.8|796.8|799.8|798.8|799.9|798.9|797.5|796.5|678
1705670400000|2024-01-19 13:20:00|799.6|798.6|799.9|798.9|800.4|799.4|799.5|798.5|289
1705670700000|2024-01-19 13:25:00|800|799|800.4|799.4|800.4|799.4|799.3|798.3|363
1705671000000|2024-01-19 13:30:00|800.3|799.3|801.6|800.6|801.9|800.9|800.1|799.1|305
1705671300000|2024-01-19 13:35:00|801.5|800.5|802.4|801.4|802.6|801.6|801.4|800.4|203
1705671600000|2024-01-19 13:40:00|802.1|801.1|804.3|803.3|804.4|803.4|802.1|801.1|1120
1705671900000|2024-01-19 13:45:00|804.1|803.1|803.3|802.3|804.4|803.4|802.8|801.8|361
1705672200000|2024-01-19 13:50:00|803.4|802.4|802.8|801.8|803.4|802.4|801.9|800.9|314
1705672500000|2024-01-19 13:55:00|802.6|801.6|802.6|801.6|802.9|801.9|802|801|401
1705672800000|2024-01-19 14:00:00|802.5|801.5|802.5|801.5|803|802|800.3|799.3|539
1705673100000|2024-01-19 14:05:00|802.4|801.4|802.6|801.6|803|802|802|801|837
1705673400000|2024-01-19 14:10:00|802.8|801.8|803.6|802.6|804.4|803.4|802.6|801.6|647
1705673700000|2024-01-19 14:15:00|803.4|802.4|803.9|802.9|804|803|802.5|801.5|593
1705674000000|2024-01-19 14:20:00|803.6|802.6|804.9|803.9|805|804|803.6|802.6|307
1705674300000|2024-01-19 14:25:00|805|804|805.4|804.4|806.4|805.4|804.5|803.5|312
1705674600000|2024-01-19 14:30:00|805.5|804.5|805.1|804.1|806.1|805.1|804.6|803.6|598
1705674900000|2024-01-19 14:35:00|805|804|802.9|801.9|805|804|802.6|801.6|708
1705675200000|2024-01-19 14:40:00|802.8|801.8|803.8|802.8|804.9|803.9|802.1|801.1|1097
1705675500000|2024-01-19 14:45:00|803.6|802.6|805.4|804.4|806|805|803.6|802.6|500
1705675800000|2024-01-19 14:50:00|805.5|804.5|806.6|805.6|806.9|805.9|805.1|804.1|595
1705676100000|2024-01-19 14:55:00|806.4|805.4|805.6|804.6|806.9|805.9|805.4|804.4|274
1705676400000|2024-01-19 15:00:00|805.9|804.9|806.1|805.1|807.1|806.1|805.3|804.3|541
1705676700000|2024-01-19 15:05:00|806|805|804.4|803.4|806.4|805.4|804.1|803.1|375
1705677000000|2024-01-19 15:10:00|804.6|803.6|803.8|802.8|804.9|803.9|803.1|802.1|2803
1705677300000|2024-01-19 15:15:00|803.9|802.9|803.6|802.6|804.1|803.1|802.6|801.6|701
1705677600000|2024-01-19 15:20:00|803.4|802.4|803.1|802.1|803.6|802.6|802.4|801.4|446
1705677900000|2024-01-19 15:25:00|803|802|799.6|798.6|803|802|799.5|798.5|505
1705678200000|2024-01-19 15:30:00|799.9|798.9|799.9|798.9|800.5|799.5|799.4|798.4|1328
1705678500000|2024-01-19 15:35:00|799.8|798.8|799.6|798.6|800.4|799.4|798.9|797.9|317
1705678800000|2024-01-19 15:40:00|799.9|798.9|799.8|798.8|800.1|799.1|798.6|797.6|522
1705679100000|2024-01-19 15:45:00|799.9|798.9|800.9|799.9|801.1|800.1|798.4|797.4|896
1705679400000|2024-01-19 15:50:00|800.8|799.8|799.3|798.3|800.9|799.9|798.9|797.9|1367
1705679700000|2024-01-19 15:55:00|799.1|798.1|797.9|796.9|799.6|798.6|797.8|796.8|372
1705680000000|2024-01-19 16:00:00|798.1|797.1|800.1|799.1|800.4|799.4|797.6|796.6|347
1705680300000|2024-01-19 16:05:00|800.4|799.4|798.1|797.1|800.4|799.4|798.1|797.1|554
1705680600000|2024-01-19 16:10:00|797.9|796.9|798.4|797.4|798.4|797.4|797.1|796.1|465
1705680900000|2024-01-19 16:15:00|798.1|797.1|799.1|798.1|800.4|799.4|798.1|797.1|806
1705681200000|2024-01-19 16:20:00|799|798|795.6|794.6|799.6|798.6|795.6|794.6|852
1705681500000|2024-01-19 16:25:00|795.8|794.8|797.1|796.1|797.1|796.1|795.6|794.6|1835
1705681800000|2024-01-19 16:30:00|797|796|797.6|796.6|798.4|797.4|796.9|795.9|1116
1705682100000|2024-01-19 16:35:00|797.8|796.8|797.5|796.5|797.9|796.9|796.4|795.4|802
1705682400000|2024-01-19 16:40:00|797.6|796.6|796|795|797.9|796.9|796|795|550
1705682700000|2024-01-19 16:45:00|795.9|794.9|794.9|793.9|796.1|795.1|794.5|793.5|535
1705683000000|2024-01-19 16:50:00|794.8|793.8|794.4|793.4|794.9|793.9|793.9|792.9|287
1705683300000|2024-01-19 16:55:00|794.3|793.3|795.9|794.9|796.1|795.1|794.1|793.1|260
1705683600000|2024-01-19 17:00:00|796|795|794.4|793.4|796|795|793.9|792.9|156
1705683900000|2024-01-19 17:05:00|794.6|793.6|794.6|793.6|795.1|794.1|793.9|792.9|276
1705684200000|2024-01-19 17:10:00|794.4|793.4|793.8|792.8|794.6|793.6|793.1|792.1|214
1705684500000|2024-01-19 17:15:00|793.6|792.6|793.4|792.4|793.9|792.9|793.1|792.1|109
1705684800000|2024-01-19 17:20:00|793.5|792.5|794.4|793.4|794.9|793.9|793.4|792.4|183
1705685100000|2024-01-19 17:25:00|794.5|793.5|796.6|795.6|796.6|795.6|794.3|793.3|173
1705685400000|2024-01-19 17:30:00|796.5|795.5|795.9|794.9|797.1|796.1|795.9|794.9|286
1705685700000|2024-01-19 17:35:00|795.6|794.6|795.4|794.4|796.1|795.1|795.1|794.1|104
1705686000000|2024-01-19 17:40:00|795.3|794.3|793.1|792.1|795.6|794.6|793.1|792.1|345
1705686300000|2024-01-19 17:45:00|793.3|792.3|793.6|792.6|794|793|793.1|792.1|324
1705686600000|2024-01-19 17:50:00|793.5|792.5|794.1|793.1|794.4|793.4|793.4|792.4|97
1705686900000|2024-01-19 17:55:00|794|793|794.4|793.4|794.4|793.4|793.4|792.4|123
1705687200000|2024-01-19 18:00:00|794.1|793.1|794.5|793.5|795.3|794.3|793.9|792.9|207
1705687500000|2024-01-19 18:05:00|794.4|793.4|794.9|793.9|795.1|794.1|794.4|793.4|47
1705687800000|2024-01-19 18:10:00|794.6|793.6|794.4|793.4|794.9|793.9|794.3|793.3|90
1705688100000|2024-01-19 18:15:00|794.6|793.6|794.9|793.9|795.1|794.1|794.1|793.1|117
1705688400000|2024-01-19 18:20:00|794.8|793.8|794.9|793.9|796.1|795.1|794.6|793.6|152
1705688700000|2024-01-19 18:25:00|795|794|795.9|794.9|795.9|794.9|794.4|793.4|131
1705689000000|2024-01-19 18:30:00|795.8|794.8|795.4|794.4|795.9|794.9|794.6|793.6|241
1705689300000|2024-01-19 18:35:00|795.5|794.5|794.9|793.9|795.6|794.6|794.9|793.9|100
1705689600000|2024-01-19 18:40:00|795.1|794.1|794.6|793.6|795.4|794.4|794.4|793.4|68
1705689900000|2024-01-19 18:45:00|794.9|793.9|793.9|792.9|794.9|793.9|793.9|792.9|200
1705690200000|2024-01-19 18:50:00|793.6|792.6|791.5|790.5|794.1|793.1|791.1|790.1|1100
1705690500000|2024-01-19 18:55:00|791.4|790.4|790.9|789.9|791.6|790.6|790.6|789.6|302
1705690800000|2024-01-19 19:00:00|791|790|792.9|791.9|792.9|791.9|790.6|789.6|197
1705691100000|2024-01-19 19:05:00|792.8|791.8|792.4|791.4|793.1|792.1|791.6|790.6|1926
1705691400000|2024-01-19 19:10:00|792.6|791.6|792.4|791.4|792.8|791.8|792.1|791.1|334
1705691700000|2024-01-19 19:15:00|792.5|791.5|793.4|792.4|794.1|793.1|792.4|791.4|725
1705692000000|2024-01-19 19:20:00|793.5|792.5|793.1|792.1|794|793|792.9|791.9|390
1705692300000|2024-01-19 19:25:00|792.9|791.9|792.4|791.4|793.1|792.1|791.8|790.8|543
1705692600000|2024-01-19 19:30:00|792.5|791.5|792.1|791.1|792.6|791.6|791.9|790.9|163
1705692900000|2024-01-19 19:35:00|792.3|791.3|793.1|792.1|793.4|792.4|791.9|790.9|97
1705693200000|2024-01-19 19:40:00|792.9|791.9|793.1|792.1|793.4|792.4|792.6|791.6|103
1705693500000|2024-01-19 19:45:00|793|792|792.4|791.4|793|792|792.3|791.3|54
1705693800000|2024-01-19 19:50:00|792.5|791.5|793.4|792.4|793.5|792.5|792.4|791.4|100
1705694100000|2024-01-19 19:55:00|793.5|792.5|794.4|793.4|794.6|793.6|793.4|792.4|167
1705694400000|2024-01-19 20:00:00|794.1|793.1|793.6|792.6|794.4|793.4|793.4|792.4|77
1705694700000|2024-01-19 20:05:00|793.5|792.5|794.4|793.4|794.4|793.4|793.5|792.5|97
1705695000000|2024-01-19 20:10:00|794.3|793.3|794.4|793.4|794.4|793.4|794.1|793.1|70
1705695300000|2024-01-19 20:15:00|794.3|793.3|794.5|793.5|794.9|793.9|794.3|793.3|212
1705695600000|2024-01-19 20:20:00|794.6|793.6|794.4|793.4|794.6|793.6|794.3|793.3|16
1705695900000|2024-01-19 20:25:00|794.3|793.3|794.3|793.3|794.4|793.4|793.6|792.6|282
1705696200000|2024-01-19 20:30:00|794.4|793.4|794.6|793.6|794.9|793.9|794.1|793.1|62
1705696500000|2024-01-19 20:35:00|794.8|793.8|794.6|793.6|794.9|793.9|794.4|793.4|25
1705696800000|2024-01-19 20:40:00|794.4|793.4|794.5|793.5|794.6|793.6|794.1|793.1|33
1705697100000|2024-01-19 20:45:00|794.4|793.4|794.4|793.4|794.4|793.4|794.1|793.1|4
1705697400000|2024-01-19 20:50:00|794.3|793.3|794.9|793.9|794.9|793.9|794.3|793.3|44
1705697700000|2024-01-19 20:55:00|794.8|793.8|794.6|793.6|794.8|793.8|794.4|793.4|69
1705698000000|2024-01-19 21:00:00|794.8|793.8|794.8|793.8|794.9|793.9|794.4|793.4|20
1705698300000|2024-01-19 21:05:00|794.9|793.9|794.6|793.6|794.9|793.9|794.5|793.5|5
1705698600000|2024-01-19 21:10:00|794.8|793.8|794.3|793.3|794.9|793.9|794.3|793.3|20
1705698900000|2024-01-19 21:15:00|794.1|793.1|794.4|793.4|794.4|793.4|794.1|793.1|3
1705699200000|2024-01-19 21:20:00|794.3|793.3|794.3|793.3|794.4|793.4|794.1|793.1|14
1705699500000|2024-01-19 21:25:00|794.4|793.4|794.4|793.4|794.5|793.5|794.3|793.3|12
1705699800000|2024-01-19 21:30:00|794.3|793.3|794.3|793.3|794.4|793.4|794.3|793.3|8
1705700100000|2024-01-19 21:35:00|794.4|793.4|793.8|792.8|794.4|793.4|793.3|792.3|43
1705700400000|2024-01-19 21:40:00|793.9|792.9|793.6|792.6|793.9|792.9|793.5|792.5|4
1705700700000|2024-01-19 21:45:00|793.8|792.8|794.4|793.4|794.5|793.5|793.8|792.8|23
1705701000000|2024-01-19 21:50:00|794.3|793.3|794.8|793.8|794.9|793.9|794.3|793.3|200
1705701300000|2024-01-19 21:55:00|794.6|793.6|794.8|793.8|795.3|794.3|794.6|793.6|23
1705888800000|2024-01-22 02:00:00|790.5|789.5|789.8|788.8|790.5|789.5|789.8|788.8|17
1705889100000|2024-01-22 02:05:00|789.6|788.6|789.5|788.5|789.6|788.6|789.4|788.4|43
1705889400000|2024-01-22 02:10:00|789.6|788.6|789.5|788.5|789.8|788.8|789.5|788.5|2
1705889700000|2024-01-22 02:15:00|789.6|788.6|789.8|788.8|790.1|789.1|789.6|788.6|11
1705890000000|2024-01-22 02:20:00|789.9|788.9|789.8|788.8|789.9|788.9|789.6|788.6|3
1705890300000|2024-01-22 02:25:00|789.6|788.6|789.4|788.4|789.6|788.6|789.3|788.3|3
1705890600000|2024-01-22 02:30:00|789.5|788.5|789.3|788.3|789.6|788.6|789|788|8
1705890900000|2024-01-22 02:35:00|789.1|788.1|790|789|790.1|789.1|789.1|788.1|22
1705891200000|2024-01-22 02:40:00|790.1|789.1|790.3|789.3|790.3|789.3|789.9|788.9|1
1705891500000|2024-01-22 02:45:00|790.4|789.4|790.8|789.8|790.9|789.9|790.3|789.3|4
1705891800000|2024-01-22 02:50:00|790.9|789.9|792|791|792|791|790.9|789.9|36
1705892100000|2024-01-22 02:55:00|791.8|790.8|793.3|792.3|793.4|792.4|791.8|790.8|69
1705892400000|2024-01-22 03:00:00|793.6|792.6|793.5|792.5|793.8|792.8|793.3|792.3|92
1705892700000|2024-01-22 03:05:00|793.6|792.6|794|793|794.4|793.4|793.4|792.4|10
1705893000000|2024-01-22 03:10:00|793.8|792.8|795|794|795.1|794.1|793.8|792.8|10
1705893300000|2024-01-22 03:15:00|795.1|794.1|795|794|795.4|794.4|794.8|793.8|6
1705893600000|2024-01-22 03:20:00|794.8|793.8|794.5|793.5|795|794|794.3|793.3|1
1705893900000|2024-01-22 03:25:00|794.3|793.3|794.5|793.5|794.5|793.5|794.3|793.3|1
1705894200000|2024-01-22 03:30:00|794.4|793.4|795|794|795.1|794.1|794.3|793.3|311
1705894500000|2024-01-22 03:35:00|795.4|794.4|796|795|796.6|795.6|795.3|794.3|295
1705894800000|2024-01-22 03:40:00|795.9|794.9|795.8|794.8|796.1|795.1|795.6|794.6|5
1705895100000|2024-01-22 03:45:00|795.6|794.6|793.5|792.5|795.8|794.8|793.4|792.4|94
1705895400000|2024-01-22 03:50:00|793.4|792.4|792.9|791.9|793.5|792.5|792.9|791.9|0
1705895700000|2024-01-22 03:55:00|792.8|791.8|793.3|792.3|793.3|792.3|792.8|791.8|1
1705896000000|2024-01-22 04:00:00|793.1|792.1|791.5|790.5|793.1|792.1|791.4|790.4|96
1705896300000|2024-01-22 04:05:00|791.4|790.4|791.3|790.3|791.4|790.4|791.3|790.3|0
1705896600000|2024-01-22 04:10:00|791|790|790.8|789.8|791|790|790.5|789.5|10
1705896900000|2024-01-22 04:15:00|790.6|789.6|790.5|789.5|790.6|789.6|790.5|789.5|0
1705897200000|2024-01-22 04:20:00|790.8|789.8|790.3|789.3|790.8|789.8|790.3|789.3|0
1705897500000|2024-01-22 04:25:00|790.1|789.1|790.5|789.5|790.5|789.5|790.1|789.1|1
1705897800000|2024-01-22 04:30:00|||||||||1
1705898100000|2024-01-22 04:35:00|790.6|789.6|790.5|789.5|790.6|789.6|790.4|789.4|2
1705898400000|2024-01-22 04:40:00|790.4|789.4|789.8|788.8|790.5|789.5|789.6|788.6|6
1705898700000|2024-01-22 04:45:00|790|789|790|789|790|789|789.5|788.5|4
1705899000000|2024-01-22 04:50:00|789.9|788.9|789.3|788.3|789.9|788.9|789.3|788.3|4
1705899300000|2024-01-22 04:55:00|789.4|788.4|789.4|788.4|789.5|788.5|789.4|788.4|4
1705899600000|2024-01-22 05:00:00|789.3|788.3|789.6|788.6|789.8|788.8|789.3|788.3|1
1705899900000|2024-01-22 05:05:00|789.5|788.5|790|789|790.1|789.1|789.5|788.5|1
1705900200000|2024-01-22 05:10:00|789.9|788.9|790|789|790|789|789.8|788.8|5
1705900500000|2024-01-22 05:15:00|789.9|788.9|789.8|788.8|789.9|788.9|789.5|788.5|3
1705900800000|2024-01-22 05:20:00|789.6|788.6|789.8|788.8|789.8|788.8|789.5|788.5|7
1705901100000|2024-01-22 05:25:00|789.9|788.9|789.6|788.6|789.9|788.9|789.5|788.5|28
1705901400000|2024-01-22 05:30:00|789.8|788.8|789.8|788.8|789.9|788.9|789.4|788.4|6
1705901700000|2024-01-22 05:35:00|789.6|788.6|790.1|789.1|790.6|789.6|789.5|788.5|19
1705902000000|2024-01-22 05:40:00|790|789|790.1|789.1|790.6|789.6|790|789|9
1705902300000|2024-01-22 05:45:00|790|789|790.4|789.4|791.1|790.1|790|789|79
1705902600000|2024-01-22 05:50:00|790.5|789.5|790.9|789.9|790.9|789.9|790.4|789.4|116
1705902900000|2024-01-22 05:55:00|791|790|791.4|790.4|791.6|790.6|790.9|789.9|8
1705903200000|2024-01-22 06:00:00|791.5|790.5|791.6|790.6|791.6|790.6|791.3|790.3|8
1705903500000|2024-01-22 06:05:00|791.5|790.5|791.1|790.1|791.6|790.6|790.9|789.9|6
1705903800000|2024-01-22 06:10:00|790.9|789.9|791|790|791.3|790.3|790.5|789.5|36
1705904100000|2024-01-22 06:15:00|791.1|790.1|790.5|789.5|791.5|790.5|790.4|789.4|87
1705904400000|2024-01-22 06:20:00|790.4|789.4|789.6|788.6|790.4|789.4|789.5|788.5|47
1705904700000|2024-01-22 06:25:00|789.8|788.8|790.3|789.3|790.4|789.4|789.5|788.5|15
1705905000000|2024-01-22 06:30:00|790.1|789.1|790|789|790.3|789.3|789.6|788.6|6
1705905300000|2024-01-22 06:35:00|789.9|788.9|789.9|788.9|790.1|789.1|789.5|788.5|12
1705905600000|2024-01-22 06:40:00|789.8|788.8|790.3|789.3|790.3|789.3|789.5|788.5|16
1705905900000|2024-01-22 06:45:00|790.1|789.1|790.8|789.8|791.1|790.1|790|789|16
1705906200000|2024-01-22 06:50:00|790.5|789.5|791|790|791.4|790.4|790.5|789.5|29
1705906500000|2024-01-22 06:55:00|790.9|789.9|790.8|789.8|791|790|790.3|789.3|10
1705906800000|2024-01-22 07:00:00|790.6|789.6|789.1|788.1|790.8|789.8|788.8|787.8|307
1705907100000|2024-01-22 07:05:00|789.4|788.4|789.8|788.8|789.9|788.9|788.6|787.6|44
1705907400000|2024-01-22 07:10:00|789.6|788.6|790.5|789.5|790.6|789.6|789.1|788.1|99
1705907700000|2024-01-22 07:15:00|790.4|789.4|789.5|788.5|790.5|789.5|788.9|787.9|122
1705908000000|2024-01-22 07:20:00|789.4|788.4|791|790|791.3|790.3|789.4|788.4|162
1705908300000|2024-01-22 07:25:00|791.1|790.1|791.1|790.1|791.4|790.4|790.9|789.9|69
1705908600000|2024-01-22 07:30:00|791|790|790.3|789.3|791.1|790.1|789.6|788.6|65
1705908900000|2024-01-22 07:35:00|790|789|790.1|789.1|790.8|789.8|789.9|788.9|16
1705909200000|2024-01-22 07:40:00|790.3|789.3|790.4|789.4|790.8|789.8|790.1|789.1|29
1705909500000|2024-01-22 07:45:00|790.1|789.1|790.4|789.4|790.6|789.6|789.9|788.9|121
1705909800000|2024-01-22 07:50:00|790.3|789.3|788.9|787.9|790.8|789.8|788.9|787.9|126
1705910100000|2024-01-22 07:55:00|789.1|788.1|789.1|788.1|789.4|788.4|788.6|787.6|414
1705910400000|2024-01-22 08:00:00|789.3|788.3|788.9|787.9|789.6|788.6|788.6|787.6|125
1705910700000|2024-01-22 08:05:00|788.8|787.8|787.6|786.6|789.1|788.1|787.5|786.5|496
1705911000000|2024-01-22 08:10:00|787.5|786.5|787.6|786.6|788.4|787.4|787.1|786.1|1205
1705911300000|2024-01-22 08:15:00|787.5|786.5|787.1|786.1|788.1|787.1|787.1|786.1|244
1705911600000|2024-01-22 08:20:00|786.9|785.9|787|786|787.4|786.4|785.9|784.9|423
1705911900000|2024-01-22 08:25:00|787.1|786.1|787.1|786.1|787.9|786.9|786.6|785.6|1272
1705912200000|2024-01-22 08:30:00|786.9|785.9|789.6|788.6|789.6|788.6|785.9|784.9|1303
1705912500000|2024-01-22 08:35:00|789.4|788.4|789.1|788.1|789.6|788.6|788.6|787.6|243
1705912800000|2024-01-22 08:40:00|789|788|792.8|791.8|793.1|792.1|788.9|787.9|1152
1705913100000|2024-01-22 08:45:00|792.9|791.9|791.9|790.9|793.3|792.3|791.9|790.9|286
1705913400000|2024-01-22 08:50:00|791.6|790.6|789.5|788.5|791.6|790.6|789.1|788.1|250
1705913700000|2024-01-22 08:55:00|789.4|788.4|788.8|787.8|789.6|788.6|788.6|787.6|148
1705914000000|2024-01-22 09:00:00|788.9|787.9|790.1|789.1|790.1|789.1|787.9|786.9|149
1705914300000|2024-01-22 09:05:00|790.5|789.5|789.9|788.9|791|790|789.3|788.3|81
1705914600000|2024-01-22 09:10:00|789.8|788.8|790.4|789.4|790.9|789.9|789.6|788.6|906
1705914900000|2024-01-22 09:15:00|790.1|789.1|790.4|789.4|790.8|789.8|789.9|788.9|128
1705915200000|2024-01-22 09:20:00|790.3|789.3|789.8|788.8|790.8|789.8|789.6|788.6|71
1705915500000|2024-01-22 09:25:00|789.9|788.9|789.6|788.6|790.4|789.4|789.3|788.3|87
1705915800000|2024-01-22 09:30:00|789.4|788.4|788.4|787.4|790|789|788.3|787.3|121
1705916100000|2024-01-22 09:35:00|788.3|787.3|790|789|790.4|789.4|788.1|787.1|74
1705916400000|2024-01-22 09:40:00|789.9|788.9|793.9|792.9|794.1|793.1|789.8|788.8|900
1705916700000|2024-01-22 09:45:00|794|793|794.4|793.4|795.4|794.4|793.9|792.9|439
1705917000000|2024-01-22 09:50:00|794.6|793.6|793.8|792.8|794.6|793.6|793.6|792.6|163
1705917300000|2024-01-22 09:55:00|793.9|792.9|794.4|793.4|794.4|793.4|793.6|792.6|94
1705917600000|2024-01-22 10:00:00|794.3|793.3|794.4|793.4|794.4|793.4|793.4|792.4|55
1705917900000|2024-01-22 10:05:00|794.5|793.5|795.3|794.3|795.9|794.9|794.4|793.4|254
1705918200000|2024-01-22 10:10:00|795.4|794.4|795.1|794.1|796|795|795.1|794.1|260
1705918500000|2024-01-22 10:15:00|795.3|794.3|795.1|794.1|795.9|794.9|794.6|793.6|269
1705918800000|2024-01-22 10:20:00|795.4|794.4|795.9|794.9|795.9|794.9|794.9|793.9|259
1705919100000|2024-01-22 10:25:00|796.1|795.1|794.9|793.9|796.1|795.1|794.8|793.8|260
1705919400000|2024-01-22 10:30:00|794.8|793.8|795.5|794.5|795.6|794.6|794.4|793.4|121
1705919700000|2024-01-22 10:35:00|795.6|794.6|795.3|794.3|795.6|794.6|794.4|793.4|101
1705920000000|2024-01-22 10:40:00|795.4|794.4|796.1|795.1|797.1|796.1|794.9|793.9|841
1705920300000|2024-01-22 10:45:00|796.3|795.3|796.4|795.4|796.6|795.6|796|795|92
1705920600000|2024-01-22 10:50:00|796.5|795.5|795.9|794.9|796.6|795.6|795.4|794.4|127
1705920900000|2024-01-22 10:55:00|795.8|794.8|794.9|793.9|795.9|794.9|793.9|792.9|631
1705921200000|2024-01-22 11:00:00|794.6|793.6|795.1|794.1|795.4|794.4|794.6|793.6|207
1705921500000|2024-01-22 11:05:00|794.9|793.9|793.3|792.3|794.9|793.9|793.1|792.1|154
1705921800000|2024-01-22 11:10:00|793.1|792.1|794.1|793.1|794.1|793.1|793.1|792.1|92
1705922100000|2024-01-22 11:15:00|794|793|794.9|793.9|795.1|794.1|793.9|792.9|45
1705922400000|2024-01-22 11:20:00|795|794|794.8|793.8|795.1|794.1|794.4|793.4|62
1705922700000|2024-01-22 11:25:00|794.6|793.6|794.3|793.3|794.6|793.6|794.1|793.1|80
1705923000000|2024-01-22 11:30:00|794.4|793.4|796.1|795.1|796.6|795.6|794.3|793.3|409
1705923300000|2024-01-22 11:35:00|795.9|794.9|795.8|794.8|796.1|795.1|795.1|794.1|257
1705923600000|2024-01-22 11:40:00|795.9|794.9|796.4|795.4|796.4|795.4|795.6|794.6|78
1705923900000|2024-01-22 11:45:00|796.3|795.3|796.4|795.4|797.1|796.1|796.3|795.3|758
1705924200000|2024-01-22 11:50:00|796.6|795.6|797.3|796.3|797.4|796.4|795.9|794.9|238
1705924500000|2024-01-22 11:55:00|797.1|796.1|797.1|796.1|797.9|796.9|796.8|795.8|178
1705924800000|2024-01-22 12:00:00|797.3|796.3|797.3|796.3|797.5|796.5|796.8|795.8|61
1705925100000|2024-01-22 12:05:00|797.4|796.4|797.4|796.4|797.4|796.4|796.8|795.8|57
1705925400000|2024-01-22 12:10:00|797.5|796.5|796.9|795.9|797.6|796.6|796.8|795.8|101
1705925700000|2024-01-22 12:15:00|796.8|795.8|795.9|794.9|796.9|795.9|795.6|794.6|513
1705926000000|2024-01-22 12:20:00|796.1|795.1|796.4|795.4|796.6|795.6|795.8|794.8|299
1705926300000|2024-01-22 12:25:00|796.5|795.5|796.5|795.5|796.9|795.9|796.1|795.1|144
1705926600000|2024-01-22 12:30:00|796.6|795.6|795.6|794.6|797|796|795.6|794.6|150
1705926900000|2024-01-22 12:35:00|795.9|794.9|794.6|793.6|795.9|794.9|794.4|793.4|869
1705927200000|2024-01-22 12:40:00|794.8|793.8|795.4|794.4|796|795|794.8|793.8|66
1705927500000|2024-01-22 12:45:00|795.6|794.6|795|794|795.9|794.9|795|794|383
1705927800000|2024-01-22 12:50:00|794.9|793.9|794.4|793.4|795.1|794.1|794.4|793.4|68
1705928100000|2024-01-22 12:55:00|794.3|793.3|793.1|792.1|794.3|793.3|793.1|792.1|130
1705928400000|2024-01-22 13:00:00|793.3|792.3|794.4|793.4|794.4|793.4|793.1|792.1|139
1705928700000|2024-01-22 13:05:00|794.6|793.6|793.4|792.4|795.1|794.1|793.1|792.1|170
1705929000000|2024-01-22 13:10:00|793.5|792.5|793.3|792.3|794.4|793.4|792.8|791.8|118
1705929300000|2024-01-22 13:15:00|793.1|792.1|793.6|792.6|794.6|793.6|792.9|791.9|120
1705929600000|2024-01-22 13:20:00|793.8|792.8|792.9|791.9|793.9|792.9|792.4|791.4|200
1705929900000|2024-01-22 13:25:00|793|792|793.9|792.9|794.9|793.9|792.9|791.9|1270
1705930200000|2024-01-22 13:30:00|793.8|792.8|794|793|794.1|793.1|793.4|792.4|316
1705930500000|2024-01-22 13:35:00|793.9|792.9|793.6|792.6|794.1|793.1|793.1|792.1|147
1705930800000|2024-01-22 13:40:00|793.4|792.4|791.1|790.1|793.4|792.4|791.1|790.1|282
1705931100000|2024-01-22 13:45:00|791.3|790.3|791.6|790.6|792|791|791|790|242
1705931400000|2024-01-22 13:50:00|791.8|790.8|791.1|790.1|791.9|790.9|790.6|789.6|132
1705931700000|2024-01-22 13:55:00|791.4|790.4|791.6|790.6|792.4|791.4|791.1|790.1|1085
1705932000000|2024-01-22 14:00:00|791.9|790.9|793|792|794.1|793.1|791.1|790.1|314
1705932300000|2024-01-22 14:05:00|793.1|792.1|792.4|791.4|793.1|792.1|791.4|790.4|283
1705932600000|2024-01-22 14:10:00|792.6|791.6|794|793|795.4|794.4|792.4|791.4|362
1705932900000|2024-01-22 14:15:00|793.9|792.9|792.4|791.4|794.4|793.4|792.1|791.1|220
1705933200000|2024-01-22 14:20:00|792.5|791.5|793.1|792.1|793.4|792.4|792|791|433
1705933500000|2024-01-22 14:25:00|793|792|792.8|791.8|793.4|792.4|792.4|791.4|172
1705933800000|2024-01-22 14:30:00|792.6|791.6|793.1|792.1|793.4|792.4|791.4|790.4|628
1705934100000|2024-01-22 14:35:00|792.9|791.9|794.9|793.9|795.6|794.6|792.8|791.8|2263
1705934400000|2024-01-22 14:40:00|795|794|797.8|796.8|798.6|797.6|794.9|793.9|787
1705934700000|2024-01-22 14:45:00|797.9|796.9|798.4|797.4|798.9|797.9|796.9|795.9|439
1705935000000|2024-01-22 14:50:00|798.5|797.5|797.5|796.5|799.4|798.4|796.5|795.5|246
1705935300000|2024-01-22 14:55:00|797.6|796.6|796.3|795.3|797.6|796.6|795.4|794.4|1667
1705935600000|2024-01-22 15:00:00|796.4|795.4|797.9|796.9|798.1|797.1|795.9|794.9|444
1705935900000|2024-01-22 15:05:00|797.8|796.8|797.6|796.6|798.3|797.3|796.5|795.5|171
1705936200000|2024-01-22 15:10:00|797.9|796.9|798.3|797.3|798.4|797.4|797.1|796.1|307
1705936500000|2024-01-22 15:15:00|798.4|797.4|797.4|796.4|799.1|798.1|797.4|796.4|362
1705936800000|2024-01-22 15:20:00|797.5|796.5|799.3|798.3|799.4|798.4|796.9|795.9|383
1705937100000|2024-01-22 15:25:00|799.4|798.4|797.9|796.9|799.4|798.4|797.5|796.5|534
1705937400000|2024-01-22 15:30:00|798.1|797.1|798.1|797.1|798.1|797.1|796.8|795.8|1306
1705937700000|2024-01-22 15:35:00|797.9|796.9|796.9|795.9|798.9|797.9|796.8|795.8|484
1705938000000|2024-01-22 15:40:00|797|796|798.1|797.1|798.1|797.1|796.9|795.9|460
1705938300000|2024-01-22 15:45:00|798|797|796.6|795.6|798.1|797.1|796.6|795.6|1085
1705938600000|2024-01-22 15:50:00|796.8|795.8|797.8|796.8|798.8|797.8|796.4|795.4|431
1705938900000|2024-01-22 15:55:00|797.9|796.9|797.9|796.9|798.9|797.9|797.1|796.1|651
1705939200000|2024-01-22 16:00:00|798|797|797.1|796.1|798.4|797.4|796.5|795.5|354
1705939500000|2024-01-22 16:05:00|797.3|796.3|798.4|797.4|799.1|798.1|797.1|796.1|507
1705939800000|2024-01-22 16:10:00|798.5|797.5|799.9|798.9|800.1|799.1|798.5|797.5|590
1705940100000|2024-01-22 16:15:00|799.8|798.8|798.1|797.1|799.9|798.9|798.1|797.1|505
1705940400000|2024-01-22 16:20:00|798.3|797.3|799.6|798.6|799.6|798.6|797.9|796.9|378
1705940700000|2024-01-22 16:25:00|800|799|800|799|800|799|799.1|798.1|2097
1705941000000|2024-01-22 16:30:00|799.9|798.9|798.4|797.4|800.3|799.3|798.1|797.1|903
1705941300000|2024-01-22 16:35:00|798.3|797.3|797.9|796.9|798.9|797.9|797.6|796.6|576
1705941600000|2024-01-22 16:40:00|797.8|796.8|797.8|796.8|798.4|797.4|797.6|796.6|134
1705941900000|2024-01-22 16:45:00|797.9|796.9|797.5|796.5|797.9|796.9|797.1|796.1|428
1705942200000|2024-01-22 16:50:00|797.6|796.6|798.5|797.5|798.6|797.6|797.4|796.4|435
1705942500000|2024-01-22 16:55:00|798.4|797.4|801.4|800.4|801.4|800.4|798.1|797.1|787
1705942800000|2024-01-22 17:00:00|801.3|800.3|801.1|800.1|801.4|800.4|800.9|799.9|379
1705943100000|2024-01-22 17:05:00|801.3|800.3|800.9|799.9|801.4|800.4|799.9|798.9|184
1705943400000|2024-01-22 17:10:00|800.6|799.6|802.6|801.6|802.6|801.6|800.6|799.6|220
1705943700000|2024-01-22 17:15:00|802.4|801.4|803.4|802.4|803.4|802.4|802.4|801.4|1246
1705944000000|2024-01-22 17:20:00|803.3|802.3|804|803|804.4|803.4|803.1|802.1|181
1705944300000|2024-01-22 17:25:00|804.1|803.1|803.4|802.4|804.3|803.3|803.1|802.1|1150
1705944600000|2024-01-22 17:30:00|803.5|802.5|804.1|803.1|804.3|803.3|803.4|802.4|684
1705944900000|2024-01-22 17:35:00|804.3|803.3|805.9|804.9|805.9|804.9|804|803|539
1705945200000|2024-01-22 17:40:00|806.1|805.1|808.1|807.1|808.1|807.1|805.9|804.9|2420
1705945500000|2024-01-22 17:45:00|808.3|807.3|807.6|806.6|808.6|807.6|807.4|806.4|478
1705945800000|2024-01-22 17:50:00|807.8|806.8|808.6|807.6|808.9|807.9|807.8|806.8|474
1705946100000|2024-01-22 17:55:00|808.8|807.8|807.6|806.6|808.9|807.9|807.4|806.4|1797
1705946400000|2024-01-22 18:00:00|807.8|806.8|808.4|807.4|808.4|807.4|807.4|806.4|110
1705946700000|2024-01-22 18:05:00|808.1|807.1|808.1|807.1|808.4|807.4|807.8|806.8|272
1705947000000|2024-01-22 18:10:00|808.3|807.3|808.9|807.9|809.4|808.4|808.1|807.1|305
1705947300000|2024-01-22 18:15:00|809|808|811.1|810.1|811.1|810.1|808.9|807.9|742
1705947600000|2024-01-22 18:20:00|810.9|809.9|810.4|809.4|811.1|810.1|809.9|808.9|582
1705947900000|2024-01-22 18:25:00|810.5|809.5|810.1|809.1|810.9|809.9|809.6|808.6|395
1705948200000|2024-01-22 18:30:00|810|809|810.4|809.4|810.4|809.4|809.9|808.9|401
1705948500000|2024-01-22 18:35:00|810.3|809.3|810.6|809.6|811.6|810.6|810.3|809.3|316
1705948800000|2024-01-22 18:40:00|810.5|809.5|809.9|808.9|810.6|809.6|808.9|807.9|1076
1705949100000|2024-01-22 18:45:00|810.1|809.1|809.9|808.9|810.6|809.6|809.9|808.9|261
1705949400000|2024-01-22 18:50:00|809.8|808.8|809.4|808.4|810.1|809.1|809.1|808.1|168
1705949700000|2024-01-22 18:55:00|809.5|808.5|810.1|809.1|810.6|809.6|809.5|808.5|185
1705950000000|2024-01-22 19:00:00|810.3|809.3|809|808|810.4|809.4|808.9|807.9|148
1705950300000|2024-01-22 19:05:00|809.1|808.1|808.4|807.4|809.1|808.1|808.1|807.1|331
1705950600000|2024-01-22 19:10:00|808.6|807.6|806.6|805.6|808.6|807.6|806.5|805.5|151
1705950900000|2024-01-22 19:15:00|806.8|805.8|806.3|805.3|807.1|806.1|806.1|805.1|208
1705951200000|2024-01-22 19:20:00|806.1|805.1|805.9|804.9|806.4|805.4|804.9|803.9|217
1705951500000|2024-01-22 19:25:00|806|805|806.5|805.5|807|806|805.6|804.6|425
1705951800000|2024-01-22 19:30:00|806.4|805.4|806.4|805.4|806.9|805.9|806.1|805.1|673
1705952100000|2024-01-22 19:35:00|806.3|805.3|807.6|806.6|807.9|806.9|805.9|804.9|209
1705952400000|2024-01-22 19:40:00|807.5|806.5|807.8|806.8|807.9|806.9|807.3|806.3|81
1705952700000|2024-01-22 19:45:00|807.6|806.6|808.1|807.1|808.1|807.1|807.4|806.4|31
1705953000000|2024-01-22 19:50:00|808|807|807.9|806.9|808.4|807.4|807.9|806.9|33
1705953300000|2024-01-22 19:55:00|807.6|806.6|808.1|807.1|808.1|807.1|807.5|806.5|25
1705953600000|2024-01-22 20:00:00|807.9|806.9|808.1|807.1|808.1|807.1|807.9|806.9|22
1705953900000|2024-01-22 20:05:00|807.9|806.9|808.1|807.1|808.4|807.4|807.9|806.9|36
1705954200000|2024-01-22 20:10:00|808|807|808.4|807.4|808.4|807.4|807.9|806.9|28
1705954500000|2024-01-22 20:15:00|808.3|807.3|808.8|807.8|808.9|807.9|808.3|807.3|99
1705954800000|2024-01-22 20:20:00|808.6|807.6|808.1|807.1|808.9|807.9|808.1|807.1|32
1705955100000|2024-01-22 20:25:00|807.9|806.9|808.4|807.4|808.4|807.4|807.6|806.6|19
1705955400000|2024-01-22 20:30:00|808.1|807.1|808.1|807.1|808.3|807.3|807.9|806.9|23
1705955700000|2024-01-22 20:35:00|808.3|807.3|807.8|806.8|808.3|807.3|807.6|806.6|187
1705956000000|2024-01-22 20:40:00|807.9|806.9|807.4|806.4|808.1|807.1|807.4|806.4|18
1705956300000|2024-01-22 20:45:00|807.5|806.5|807.4|806.4|807.6|806.6|807.1|806.1|25
1705956600000|2024-01-22 20:50:00|807.1|806.1|807.1|806.1|807.5|806.5|807|806|45
1705956900000|2024-01-22 20:55:00|807|806|807.4|806.4|807.4|806.4|806.9|805.9|31
1705957200000|2024-01-22 21:00:00|807.3|806.3|807.5|806.5|807.6|806.6|807.3|806.3|4
1705957500000|2024-01-22 21:05:00|807.4|806.4|807.3|806.3|807.5|806.5|807.1|806.1|15
1705957800000|2024-01-22 21:10:00|807.1|806.1|807.4|806.4|807.5|806.5|807.1|806.1|78
1705958100000|2024-01-22 21:15:00|807.3|806.3|807.1|806.1|807.3|806.3|806.9|805.9|27
1705958400000|2024-01-22 21:20:00|807|806|807.1|806.1|807.3|806.3|807|806|13
1705958700000|2024-01-22 21:25:00|807.3|806.3|807.3|806.3|807.3|806.3|807|806|6
1705959000000|2024-01-22 21:30:00|807.1|806.1|807.4|806.4|807.4|806.4|806.9|805.9|65
1705959300000|2024-01-22 21:35:00|807.1|806.1|808|807|808.1|807.1|807.1|806.1|586
1705959600000|2024-01-22 21:40:00|808.4|807.4|808.3|807.3|808.4|807.4|808.3|807.3|8
1705959900000|2024-01-22 21:45:00|808.1|807.1|808.3|807.3|808.4|807.4|808|807|10
1705960200000|2024-01-22 21:50:00|808.1|807.1|808.3|807.3|808.6|807.6|808|807|21
1705960500000|2024-01-22 21:55:00|808.1|807.1|807.4|806.4|808.4|807.4|807.4|806.4|57
1705960800000|2024-01-22 22:00:00|807.3|806.3|807.4|806.4|807.5|806.5|807.3|806.3|4
1705962000000|2024-01-22 22:20:00|807.3|806.3|807.5|806.5|807.5|806.5|807.3|806.3|0
1705963500000|2024-01-22 22:45:00|807.4|806.4|807.4|806.4|807.4|806.4|807.4|806.4|0
1705975200000|2024-01-23 02:00:00|806.1|805.1|807.9|806.9|807.9|806.9|805.8|804.8|51
1705975500000|2024-01-23 02:05:00|808.1|807.1|808.3|807.3|808.8|807.8|807.8|806.8|31
1705975800000|2024-01-23 02:10:00|808.1|807.1|808|807|808.5|807.5|807.6|806.6|4
1705976100000|2024-01-23 02:15:00|807.9|806.9|808|807|808|807|807.8|806.8|2
1705976400000|2024-01-23 02:20:00|807.9|806.9|807.5|806.5|808.3|807.3|807.3|806.3|44
1705976700000|2024-01-23 02:25:00|808.1|807.1|807.3|806.3|808.3|807.3|807.3|806.3|48
1705977000000|2024-01-23 02:30:00|807.5|806.5|807.8|806.8|807.8|806.8|807.3|806.3|11
1705977300000|2024-01-23 02:35:00|807.6|806.6|807.5|806.5|807.8|806.8|807.1|806.1|1
1705977600000|2024-01-23 02:40:00|807.4|806.4|807.1|806.1|807.4|806.4|806.9|805.9|16
1705977900000|2024-01-23 02:45:00|807|806|806.9|805.9|807|806|806.6|805.6|4
1705978200000|2024-01-23 02:50:00|806.8|805.8|806.8|805.8|807|806|806.5|805.5|1
1705978500000|2024-01-23 02:55:00|807|806|806.8|805.8|807|806|806.6|805.6|0
1705978800000|2024-01-23 03:00:00|806.9|805.9|806.5|805.5|807.1|806.1|806.5|805.5|0
1705979100000|2024-01-23 03:05:00|806.3|805.3|806.3|805.3|806.5|805.5|806.3|805.3|10
1705979400000|2024-01-23 03:10:00|806.4|805.4|806.1|805.1|806.4|805.4|806.1|805.1|17
1705979700000|2024-01-23 03:15:00|806|805|806.1|805.1|806.4|805.4|806|805|3
1705980000000|2024-01-23 03:20:00|806.3|805.3|806|805|806.3|805.3|805.6|804.6|17
1705980300000|2024-01-23 03:25:00|805.9|804.9|806.5|805.5|806.5|805.5|805.9|804.9|7
1705980600000|2024-01-23 03:30:00|806.8|805.8|806.8|805.8|806.9|805.9|806.5|805.5|4
1705980900000|2024-01-23 03:35:00|806.6|805.6|806.9|805.9|807|806|806.5|805.5|5
1705981200000|2024-01-23 03:40:00|807|806|808.3|807.3|808.4|807.4|806.9|805.9|154
1705981500000|2024-01-23 03:45:00|808.4|807.4|808.5|807.5|808.5|807.5|808.3|807.3|36
1705981800000|2024-01-23 03:50:00|808.6|807.6|808.4|807.4|809|808|808.3|807.3|11
1705982100000|2024-01-23 03:55:00|808.3|807.3|808.5|807.5|808.5|807.5|808.3|807.3|2
1705982400000|2024-01-23 04:00:00|808.3|807.3|808.3|807.3|808.4|807.4|808.1|807.1|3
1705982700000|2024-01-23 04:05:00|808.4|807.4|808.3|807.3|808.5|807.5|808.1|807.1|5
1705983000000|2024-01-23 04:10:00|808.1|807.1|807.6|806.6|808.3|807.3|807.4|806.4|7
1705983300000|2024-01-23 04:15:00|807.5|806.5|807.8|806.8|807.8|806.8|807.4|806.4|0
1705983600000|2024-01-23 04:20:00|807.6|806.6|807.5|806.5|807.8|806.8|807.4|806.4|7
1705983900000|2024-01-23 04:25:00|807.4|806.4|807.4|806.4|807.6|806.6|807.4|806.4|6
1705984200000|2024-01-23 04:30:00|807.5|806.5|807.1|806.1|807.5|806.5|807.1|806.1|1
1705984500000|2024-01-23 04:35:00|807.3|806.3|807.1|806.1|807.4|806.4|807.1|806.1|3
1705984800000|2024-01-23 04:40:00|807.3|806.3|806.9|805.9|807.3|806.3|806.8|805.8|6
1705985100000|2024-01-23 04:45:00|806.8|805.8|807|806|807.1|806.1|806.8|805.8|1
1705985400000|2024-01-23 04:50:00|807.1|806.1|807.1|806.1|807.1|806.1|807|806|2
1705985700000|2024-01-23 04:55:00|807.3|806.3|807.1|806.1|807.3|806.3|807.1|806.1|0
1705986000000|2024-01-23 05:00:00|807|806|807.1|806.1|807.1|806.1|807|806|4
1705986300000|2024-01-23 05:05:00|807.3|806.3|807.6|806.6|807.8|806.8|807.3|806.3|32
1705986600000|2024-01-23 05:10:00|807.8|806.8|807.8|806.8|808.1|807.1|807.5|806.5|3
1705986900000|2024-01-23 05:15:00|808|807|808|807|808.5|807.5|807.9|806.9|2
1705987200000|2024-01-23 05:20:00|807.9|806.9|808|807|808.3|807.3|807.9|806.9|8
1705987500000|2024-01-23 05:25:00|808.1|807.1|808.3|807.3|808.4|807.4|808|807|1
1705987800000|2024-01-23 05:30:00|808.4|807.4|809.3|808.3|810.3|809.3|808.3|807.3|30
1705988100000|2024-01-23 05:35:00|809.1|808.1|809.3|808.3|809.6|808.6|809|808|3
1705988400000|2024-01-23 05:40:00|809|808|809|808|809.4|808.4|809|808|1
1705988700000|2024-01-23 05:45:00|809.1|808.1|809.3|808.3|809.4|808.4|808.9|807.9|0
1705989000000|2024-01-23 05:50:00|809.1|808.1|809.5|808.5|809.9|808.9|809.1|808.1|110
1705989300000|2024-01-23 05:55:00|809.6|808.6|810|809|810.3|809.3|809.6|808.6|8
1705989600000|2024-01-23 06:00:00|810.1|809.1|810.3|809.3|810.4|809.4|809.8|808.8|13
1705989900000|2024-01-23 06:05:00|810|809|810.3|809.3|810.4|809.4|809.9|808.9|2
1705990200000|2024-01-23 06:10:00|810.1|809.1|808.9|807.9|810.1|809.1|808.6|807.6|265
1705990500000|2024-01-23 06:15:00|808.8|807.8|809|808|809.4|808.4|808.8|807.8|1
1705990800000|2024-01-23 06:20:00|809.1|808.1|809.1|808.1|809.5|808.5|809|808|0
1705991100000|2024-01-23 06:25:00|809.3|808.3|809.3|808.3|809.3|808.3|808.9|807.9|9
1705991400000|2024-01-23 06:30:00|809.1|808.1|808.8|807.8|809.3|808.3|808.5|807.5|4
1705991700000|2024-01-23 06:35:00|808.6|807.6|808.3|807.3|809.1|808.1|808|807|47
1705992000000|2024-01-23 06:40:00|807.8|806.8|807.3|806.3|807.8|806.8|807.1|806.1|10
1705992300000|2024-01-23 06:45:00|807.4|806.4|807.8|806.8|807.8|806.8|807.3|806.3|20
1705992600000|2024-01-23 06:50:00|807.6|806.6|806.9|805.9|807.8|806.8|806.8|805.8|54
1705992900000|2024-01-23 06:55:00|807|806|805.8|804.8|807|806|805.8|804.8|60
1705993200000|2024-01-23 07:00:00|805.9|804.9|808.3|807.3|808.3|807.3|805.6|804.6|121
1705993500000|2024-01-23 07:05:00|808.4|807.4|808.5|807.5|809|808|808.1|807.1|32
1705993800000|2024-01-23 07:10:00|808.6|807.6|808.5|807.5|808.8|807.8|807.5|806.5|174
1705994100000|2024-01-23 07:15:00|808.4|807.4|808.4|807.4|808.9|807.9|808.1|807.1|160
1705994400000|2024-01-23 07:20:00|808.5|807.5|808.4|807.4|808.9|807.9|808.1|807.1|23
1705994700000|2024-01-23 07:25:00|808.5|807.5|808.5|807.5|808.9|807.9|808.3|807.3|71
1705995000000|2024-01-23 07:30:00|808.6|807.6|809.1|808.1|809.1|808.1|808.4|807.4|76
1705995300000|2024-01-23 07:35:00|809.4|808.4|810.1|809.1|810.1|809.1|809.1|808.1|144
1705995600000|2024-01-23 07:40:00|810.3|809.3|810.9|809.9|811|810|810.1|809.1|595
1705995900000|2024-01-23 07:45:00|810.6|809.6|810.1|809.1|811.1|810.1|810.1|809.1|331
1705996200000|2024-01-23 07:50:00|810.3|809.3|810.6|809.6|811|810|809.8|808.8|566
1705996500000|2024-01-23 07:55:00|810.8|809.8|811.1|810.1|811.4|810.4|810.6|809.6|107
1705996800000|2024-01-23 08:00:00|811.4|810.4|809.8|808.8|811.4|810.4|809.6|808.6|263
1705997100000|2024-01-23 08:05:00|809.9|808.9|809.8|808.8|810.4|809.4|808.4|807.4|689
1705997400000|2024-01-23 08:10:00|809.9|808.9|810.1|809.1|810.4|809.4|809.3|808.3|99
1705997700000|2024-01-23 08:15:00|810|809|809.9|808.9|810.5|809.5|809.4|808.4|252
1705998000000|2024-01-23 08:20:00|810|809|810.8|809.8|810.9|809.9|809.6|808.6|478
1705998300000|2024-01-23 08:25:00|810.6|809.6|810.6|809.6|811.1|810.1|810.1|809.1|890
1705998600000|2024-01-23 08:30:00|810.8|809.8|812.5|811.5|813.4|812.4|810.6|809.6|1946
1705998900000|2024-01-23 08:35:00|812.6|811.6|811.8|810.8|812.6|811.6|811.6|810.6|240
1705999200000|2024-01-23 08:40:00|811.6|810.6|811|810|811.9|810.9|810.1|809.1|506
1705999500000|2024-01-23 08:45:00|810.9|809.9|811.4|810.4|811.6|810.6|810.3|809.3|106
1705999800000|2024-01-23 08:50:00|811.6|810.6|811.6|810.6|812.1|811.1|811.1|810.1|446
1706000100000|2024-01-23 08:55:00|811.5|810.5|811.9|810.9|812.4|811.4|811.4|810.4|490
1706000400000|2024-01-23 09:00:00|811.6|810.6|810.4|809.4|812.1|811.1|810.3|809.3|708
1706000700000|2024-01-23 09:05:00|810.3|809.3|809.5|808.5|810.6|809.6|808.6|807.6|720
1706001000000|2024-01-23 09:10:00|809.4|808.4|808.1|807.1|809.4|808.4|808.1|807.1|928
1706001300000|2024-01-23 09:15:00|808.3|807.3|808.9|807.9|809.3|808.3|807.6|806.6|834
1706001600000|2024-01-23 09:20:00|808.6|807.6|808.1|807.1|809.1|808.1|808.1|807.1|189
1706001900000|2024-01-23 09:25:00|808.4|807.4|808.4|807.4|808.6|807.6|807.8|806.8|130
1706002200000|2024-01-23 09:30:00|808.3|807.3|808|807|809|808|807.6|806.6|134
1706002500000|2024-01-23 09:35:00|807.9|806.9|808.3|807.3|808.9|807.9|807.6|806.6|222
1706002800000|2024-01-23 09:40:00|808.4|807.4|807.5|806.5|808.6|807.6|807.4|806.4|501
1706003100000|2024-01-23 09:45:00|807.4|806.4|806.6|805.6|808.1|807.1|806.4|805.4|399
1706003400000|2024-01-23 09:50:00|806.4|805.4|805.9|804.9|806.4|805.4|805.4|804.4|468
1706003700000|2024-01-23 09:55:00|805.6|804.6|805|804|805.9|804.9|804.6|803.6|153
1706004000000|2024-01-23 10:00:00|805.1|804.1|805.6|804.6|806.4|805.4|804.6|803.6|314
1706004300000|2024-01-23 10:05:00|805.8|804.8|806.6|805.6|807.4|806.4|805.6|804.6|92
1706004600000|2024-01-23 10:10:00|806.8|805.8|807.1|806.1|807.4|806.4|806.6|805.6|51
1706004900000|2024-01-23 10:15:00|807|806|807.9|806.9|808.1|807.1|806.9|805.9|200
1706005200000|2024-01-23 10:20:00|808.1|807.1|806.6|805.6|808.1|807.1|806.5|805.5|128
1706005500000|2024-01-23 10:25:00|806.8|805.8|806.6|805.6|806.9|805.9|806.6|805.6|47
1706005800000|2024-01-23 10:30:00|806.8|805.8|806.1|805.1|806.8|805.8|805.9|804.9|100
1706006100000|2024-01-23 10:35:00|806.3|805.3|806.6|805.6|806.8|805.8|806.1|805.1|52
1706006400000|2024-01-23 10:40:00|806.8|805.8|806.8|805.8|806.9|805.9|806.5|805.5|116
1706006700000|2024-01-23 10:45:00|806.6|805.6|806.4|805.4|806.6|805.6|806.1|805.1|32
1706007000000|2024-01-23 10:50:00|806.6|805.6|806.4|805.4|807.4|806.4|806.4|805.4|118
1706007300000|2024-01-23 10:55:00|806.3|805.3|805.9|804.9|806.6|805.6|805.8|804.8|170
1706007600000|2024-01-23 11:00:00|805.6|804.6|804.5|803.5|806.1|805.1|804.3|803.3|200
1706007900000|2024-01-23 11:05:00|804.6|803.6|805.1|804.1|805.4|804.4|804.4|803.4|137
1706008200000|2024-01-23 11:10:00|805|804|805.6|804.6|805.9|804.9|804.6|803.6|98
1706008500000|2024-01-23 11:15:00|805.5|804.5|804.6|803.6|805.6|804.6|803.9|802.9|301
1706008800000|2024-01-23 11:20:00|804.4|803.4|804.4|803.4|804.6|803.6|804.4|803.4|264
1706009100000|2024-01-23 11:25:00|804.3|803.3|804.6|803.6|805|804|804.3|803.3|380
1706009400000|2024-01-23 11:30:00|804.5|803.5|802.8|801.8|804.9|803.9|802.6|801.6|201
1706009700000|2024-01-23 11:35:00|802.6|801.6|803.3|802.3|803.6|802.6|802.6|801.6|49
1706010000000|2024-01-23 11:40:00|803.1|802.1|802.1|801.1|803.3|802.3|801.9|800.9|128
1706010300000|2024-01-23 11:45:00|802|801|802.6|801.6|802.8|801.8|801.9|800.9|522
1706010600000|2024-01-23 11:50:00|802.5|801.5|802.3|801.3|802.8|801.8|801.9|800.9|104
1706010900000|2024-01-23 11:55:00|802.4|801.4|802.9|801.9|802.9|801.9|802.1|801.1|128
1706011200000|2024-01-23 12:00:00|802.8|801.8|803.9|802.9|803.9|802.9|802.4|801.4|91
1706011500000|2024-01-23 12:05:00|803.8|802.8|803.9|802.9|804|803|803.3|802.3|62
1706011800000|2024-01-23 12:10:00|803.8|802.8|803.9|802.9|803.9|802.9|803.5|802.5|44
1706012100000|2024-01-23 12:15:00|803.8|802.8|804.1|803.1|804.1|803.1|803.6|802.6|138
1706012400000|2024-01-23 12:20:00|804|803|803.9|802.9|804.6|803.6|803.6|802.6|28
1706012700000|2024-01-23 12:25:00|804|803|803.4|802.4|804.1|803.1|803.3|802.3|26
1706013000000|2024-01-23 12:30:00|803.5|802.5|803.8|802.8|804.4|803.4|802.9|801.9|344
1706013300000|2024-01-23 12:35:00|803.6|802.6|803.6|802.6|803.9|802.9|803.1|802.1|63
1706013600000|2024-01-23 12:40:00|803.8|802.8|804.1|803.1|804.1|803.1|803.4|802.4|197
1706013900000|2024-01-23 12:45:00|804|803|803.1|802.1|804.4|803.4|803.1|802.1|180
1706014200000|2024-01-23 12:50:00|803|802|801.6|800.6|803.1|802.1|801.3|800.3|1028
1706014500000|2024-01-23 12:55:00|801.5|800.5|801.8|800.8|802.1|801.1|801.5|800.5|127
1706014800000|2024-01-23 13:00:00|801.9|800.9|799.6|798.6|802.4|801.4|799|798|746
1706015100000|2024-01-23 13:05:00|799.5|798.5|800.1|799.1|800.8|799.8|799.4|798.4|382
1706015400000|2024-01-23 13:10:00|800.3|799.3|800|799|800.9|799.9|799.6|798.6|482
1706015700000|2024-01-23 13:15:00|799.9|798.9|800.3|799.3|800.6|799.6|799.1|798.1|311
1706016000000|2024-01-23 13:20:00|800.1|799.1|801.1|800.1|801.4|800.4|799.9|798.9|1052
1706016300000|2024-01-23 13:25:00|800.9|799.9|801.6|800.6|801.9|800.9|800.8|799.8|389
1706016600000|2024-01-23 13:30:00|801.4|800.4|803.1|802.1|803.5|802.5|801.1|800.1|1604
1706016900000|2024-01-23 13:35:00|803.3|802.3|802.8|801.8|803.4|802.4|801.9|800.9|520
1706017200000|2024-01-23 13:40:00|802.6|801.6|800.6|799.6|802.6|801.6|800.1|799.1|350
1706017500000|2024-01-23 13:45:00|800.8|799.8|800.3|799.3|800.9|799.9|800.1|799.1|78
1706017800000|2024-01-23 13:50:00|800.1|799.1|798.9|797.9|800.1|799.1|798.6|797.6|391
1706018100000|2024-01-23 13:55:00|798.6|797.6|797.9|796.9|799.4|798.4|797.9|796.9|846
1706018400000|2024-01-23 14:00:00|798|797|798|797|798.9|797.9|796.8|795.8|402
1706018700000|2024-01-23 14:05:00|797.9|796.9|797.9|796.9|798.9|797.9|797.1|796.1|1206
1706019000000|2024-01-23 14:10:00|797.6|796.6|796.1|795.1|797.9|796.9|796.1|795.1|590
1706019300000|2024-01-23 14:15:00|796.3|795.3|798.6|797.6|798.9|797.9|796|795|950
1706019600000|2024-01-23 14:20:00|798.9|797.9|801.6|800.6|801.9|800.9|798.8|797.8|358
1706019900000|2024-01-23 14:25:00|801.5|800.5|802.9|801.9|803.4|802.4|801.5|800.5|177
1706020200000|2024-01-23 14:30:00|802.6|801.6|804.3|803.3|805.1|804.1|802.6|801.6|924
1706020500000|2024-01-23 14:35:00|804.1|803.1|805|804|805.5|804.5|803.9|802.9|490
1706020800000|2024-01-23 14:40:00|804.9|803.9|806.1|805.1|806.1|805.1|803.8|802.8|751
1706021100000|2024-01-23 14:45:00|806|805|806.5|805.5|807.9|806.9|805.9|804.9|346
1706021400000|2024-01-23 14:50:00|806.4|805.4|805.9|804.9|807.1|806.1|805.6|804.6|242
1706021700000|2024-01-23 14:55:00|805.6|804.6|805.9|804.9|806.4|805.4|805.1|804.1|143
1706022000000|2024-01-23 15:00:00|806|805|806.4|805.4|806.5|805.5|804.6|803.6|347
1706022300000|2024-01-23 15:05:00|806.5|805.5|808.4|807.4|808.6|807.6|806.4|805.4|204
1706022600000|2024-01-23 15:10:00|808.3|807.3|808.4|807.4|808.8|807.8|807.6|806.6|112
1706022900000|2024-01-23 15:15:00|808.5|807.5|811.1|810.1|811.4|810.4|807.9|806.9|2177
1706023200000|2024-01-23 15:20:00|811|810|811.1|810.1|811.9|810.9|810.6|809.6|445
1706023500000|2024-01-23 15:25:00|811.3|810.3|810.5|809.5|811.9|810.9|809.9|808.9|1490
1706023800000|2024-01-23 15:30:00|810.6|809.6|811.4|810.4|813|812|810.1|809.1|1834
1706024100000|2024-01-23 15:35:00|811.3|810.3|811.8|810.8|813|812|810.1|809.1|512
1706024400000|2024-01-23 15:40:00|811.9|810.9|810.1|809.1|811.9|810.9|809.8|808.8|2308
1706024700000|2024-01-23 15:45:00|810|809|810.9|809.9|811.1|810.1|809.3|808.3|315
1706025000000|2024-01-23 15:50:00|810.6|809.6|810.1|809.1|810.9|809.9|809.1|808.1|573
1706025300000|2024-01-23 15:55:00|810.3|809.3|812.6|811.6|812.6|811.6|810.1|809.1|415
1706025600000|2024-01-23 16:00:00|812.9|811.9|813.4|812.4|814.6|813.6|812.6|811.6|1225
1706025900000|2024-01-23 16:05:00|813.6|812.6|813.1|812.1|813.6|812.6|812.9|811.9|349
1706026200000|2024-01-23 16:10:00|812.8|811.8|812.6|811.6|813.6|812.6|811.6|810.6|1426
1706026500000|2024-01-23 16:15:00|812.8|811.8|814.1|813.1|814.4|813.4|812.8|811.8|413
1706026800000|2024-01-23 16:20:00|814|813|815.1|814.1|815.4|814.4|813.9|812.9|1453
1706027100000|2024-01-23 16:25:00|815|814|814.1|813.1|815.4|814.4|813.6|812.6|1241
1706027400000|2024-01-23 16:30:00|813.9|812.9|812.5|811.5|814.6|813.6|812.4|811.4|1654
1706027700000|2024-01-23 16:35:00|812.4|811.4|811.9|810.9|812.5|811.5|811.4|810.4|1043
1706028000000|2024-01-23 16:40:00|811.6|810.6|812.6|811.6|812.6|811.6|810.6|809.6|1095
1706028300000|2024-01-23 16:45:00|812.8|811.8|811.4|810.4|813.1|812.1|810.8|809.8|289
1706028600000|2024-01-23 16:50:00|811.3|810.3|810.4|809.4|812|811|810.4|809.4|405
1706028900000|2024-01-23 16:55:00|810.6|809.6|812.5|811.5|812.9|811.9|810.5|809.5|613
1706029200000|2024-01-23 17:00:00|812.6|811.6|813.9|812.9|814.6|813.6|812.6|811.6|1038
1706029500000|2024-01-23 17:05:00|813.8|812.8|813.5|812.5|813.9|812.9|813.1|812.1|441
1706029800000|2024-01-23 17:10:00|813.4|812.4|812.6|811.6|813.4|812.4|811.9|810.9|941
1706030100000|2024-01-23 17:15:00|812.5|811.5|811.1|810.1|812.5|811.5|810.4|809.4|199
1706030400000|2024-01-23 17:20:00|811.3|810.3|811.9|810.9|812.1|811.1|810.6|809.6|411
1706030700000|2024-01-23 17:25:00|812|811|811.4|810.4|812.6|811.6|811.4|810.4|98
1706031000000|2024-01-23 17:30:00|811.5|810.5|812|811|812.1|811.1|811.3|810.3|138
1706031300000|2024-01-23 17:35:00|811.9|810.9|811.3|810.3|812.1|811.1|810.6|809.6|268
1706031600000|2024-01-23 17:40:00|811.1|810.1|811.6|810.6|812|811|811|810|1205
1706031900000|2024-01-23 17:45:00|811.5|810.5|810.8|809.8|811.6|810.6|810.4|809.4|376
1706032200000|2024-01-23 17:50:00|810.6|809.6|811|810|811.4|810.4|810.4|809.4|149
1706032500000|2024-01-23 17:55:00|810.9|809.9|811.6|810.6|812.3|811.3|810.9|809.9|618
1706032800000|2024-01-23 18:00:00|811.1|810.1|807.9|806.9|811.1|810.1|807.6|806.6|4374
1706033100000|2024-01-23 18:05:00|807.6|806.6|806.9|805.9|808.1|807.1|806.6|805.6|2300
1706033400000|2024-01-23 18:10:00|807|806|807.9|806.9|808.5|807.5|806.8|805.8|469
1706033700000|2024-01-23 18:15:00|808.1|807.1|805.9|804.9|808.1|807.1|805.6|804.6|398
1706034000000|2024-01-23 18:20:00|805.8|804.8|804.4|803.4|805.9|804.9|803.9|802.9|238
1706034300000|2024-01-23 18:25:00|804.3|803.3|805.9|804.9|806.1|805.1|804|803|711
1706034600000|2024-01-23 18:30:00|806.1|805.1|805.5|804.5|806.4|805.4|805.3|804.3|217
1706034900000|2024-01-23 18:35:00|805.6|804.6|805.3|804.3|805.9|804.9|805.1|804.1|161
1706035200000|2024-01-23 18:40:00|805.4|804.4|805.5|804.5|805.6|804.6|804.5|803.5|74
1706035500000|2024-01-23 18:45:00|805.4|804.4|807|806|807.4|806.4|805.1|804.1|269
1706035800000|2024-01-23 18:50:00|806.9|805.9|806.4|805.4|807.1|806.1|806.1|805.1|101
1706036100000|2024-01-23 18:55:00|806.3|805.3|806.1|805.1|806.5|805.5|805.9|804.9|38
1706036400000|2024-01-23 19:00:00|806.4|805.4|806|805|806.4|805.4|805.4|804.4|70
1706036700000|2024-01-23 19:05:00|806.1|805.1|807.9|806.9|807.9|806.9|805.4|804.4|385
1706037000000|2024-01-23 19:10:00|808.1|807.1|808.4|807.4|808.6|807.6|807.4|806.4|70
1706037300000|2024-01-23 19:15:00|808.3|807.3|808.4|807.4|808.4|807.4|807.6|806.6|143
1706037600000|2024-01-23 19:20:00|808.1|807.1|806.9|805.9|808.1|807.1|806.6|805.6|167
1706037900000|2024-01-23 19:25:00|807.1|806.1|807.9|806.9|808.1|807.1|806.4|805.4|356
1706038200000|2024-01-23 19:30:00|808|807|807.4|806.4|808.3|807.3|807|806|163
1706038500000|2024-01-23 19:35:00|807.5|806.5|806.1|805.1|807.5|806.5|806.1|805.1|172
1706038800000|2024-01-23 19:40:00|806.3|805.3|806.9|805.9|806.9|805.9|806|805|30
1706039100000|2024-01-23 19:45:00|807|806|807.3|806.3|807.8|806.8|806.9|805.9|191
1706039400000|2024-01-23 19:50:00|807.1|806.1|807.3|806.3|807.4|806.4|807.1|806.1|11
1706039700000|2024-01-23 19:55:00|807.4|806.4|807.4|806.4|807.4|806.4|807.1|806.1|2
1706040000000|2024-01-23 20:00:00|807.3|806.3|807.6|806.6|807.6|806.6|807.1|806.1|11
1706040300000|2024-01-23 20:05:00|807.5|806.5|807.6|806.6|807.6|806.6|807.3|806.3|9
1706040600000|2024-01-23 20:10:00|807.5|806.5|807.8|806.8|808.1|807.1|807.4|806.4|48
1706040900000|2024-01-23 20:15:00|807.6|806.6|807.8|806.8|807.8|806.8|807.6|806.6|13
1706041200000|2024-01-23 20:20:00|807.9|806.9|807.1|806.1|807.9|806.9|807|806|126
1706041500000|2024-01-23 20:25:00|807|806|807.1|806.1|807.1|806.1|807|806|2
1706041800000|2024-01-23 20:30:00|807|806|807.1|806.1|807.3|806.3|807|806|8
1706042100000|2024-01-23 20:35:00|807|806|807.1|806.1|807.1|806.1|807|806|7
1706042400000|2024-01-23 20:40:00|807|806|807.4|806.4|807.5|806.5|807|806|15
1706042700000|2024-01-23 20:45:00|807.5|806.5|807.6|806.6|808|807|807.4|806.4|46
1706043000000|2024-01-23 20:50:00|807.5|806.5|807.9|806.9|807.9|806.9|807.5|806.5|18
1706043300000|2024-01-23 20:55:00|807.8|806.8|807.6|806.6|807.9|806.9|807.5|806.5|74
1706043600000|2024-01-23 21:00:00|807.8|806.8|807.6|806.6|807.9|806.9|807.6|806.6|19
1706043900000|2024-01-23 21:05:00|807.9|806.9|807.6|806.6|807.9|806.9|807.6|806.6|4
1706044200000|2024-01-23 21:10:00|807.5|806.5|807.4|806.4|807.6|806.6|807.3|806.3|16
1706044500000|2024-01-23 21:15:00|807.3|806.3|807.5|806.5|807.6|806.6|807.3|806.3|27
1706044800000|2024-01-23 21:20:00|807.6|806.6|807.5|806.5|808|807|807.4|806.4|502
1706045100000|2024-01-23 21:25:00|807.4|806.4|807.3|806.3|807.6|806.6|807.1|806.1|21
1706045400000|2024-01-23 21:30:00|807.1|806.1|808.4|807.4|808.5|807.5|807.1|806.1|23
1706045700000|2024-01-23 21:35:00|808.3|807.3|807.8|806.8|808.5|807.5|807.5|806.5|2
1706046000000|2024-01-23 21:40:00|807.9|806.9|808.1|807.1|808.1|807.1|807.5|806.5|11
1706046300000|2024-01-23 21:45:00|808.3|807.3|808.3|807.3|808.4|807.4|808.1|807.1|8
1706046600000|2024-01-23 21:50:00|808.1|807.1|807.8|806.8|808.1|807.1|807.5|806.5|5
1706046900000|2024-01-23 21:55:00|807.6|806.6|808.3|807.3|808.4|807.4|807.6|806.6|14
1706047200000|2024-01-23 22:00:00|808.5|805.5|808.9|805.9|809.1|806.1|808.5|805.5|0
1706048100000|2024-01-23 22:15:00|809|806|808.9|805.9|809|806|808.9|805.9|0
1706048400000|2024-01-23 22:20:00|809|806|809|806|809|806|808.9|805.9|0
1706048700000|2024-01-23 22:25:00|808.9|805.9|809|806|809|806|808.9|805.9|0
1706049000000|2024-01-23 22:30:00|809.1|806.1|809|806|809.1|806.1|809|806|0
1706049300000|2024-01-23 22:35:00|809.1|806.1|809.1|806.1|809.3|806.3|808.9|805.9|0
1706049600000|2024-01-23 22:40:00|809|806|808.9|805.9|809|806|808.9|805.9|0
1706050500000|2024-01-23 22:55:00|809|806|809|806|809|806|809|806|0
1706058000000|2024-01-24 01:00:00|805.8|804.8|806|805|806.3|805.3|805.5|804.5|0
1706058300000|2024-01-24 01:05:00|805.8|804.8|805.8|804.8|806.3|805.3|805.5|804.5|5
1706058600000|2024-01-24 01:10:00|805.5|804.5|805.8|804.8|805.8|804.8|805.4|804.4|0
1706058900000|2024-01-24 01:15:00|806|805|806.5|805.5|806.5|805.5|805.9|804.9|20
1706059200000|2024-01-24 01:20:00|806.3|805.3|806.5|805.5|806.5|805.5|806.3|805.3|0
1706059500000|2024-01-24 01:25:00|806.6|805.6|806.6|805.6|806.8|805.8|806.5|805.5|0
1706059800000|2024-01-24 01:30:00|806.5|805.5|806.5|805.5|806.8|805.8|806|805|1
1706060100000|2024-01-24 01:35:00|806.4|805.4|806|805|806.5|805.5|805.9|804.9|0
1706060400000|2024-01-24 01:40:00|806.1|805.1|806.3|805.3|806.5|805.5|806|805|0
1706060700000|2024-01-24 01:45:00|806.5|805.5|807|806|807.1|806.1|806.5|805.5|0
1706061000000|2024-01-24 01:50:00|807.3|806.3|807.3|806.3|807.5|806.5|807.1|806.1|1
1706061300000|2024-01-24 01:55:00|807|806|807|806|807.3|806.3|807|806|0
1706061600000|2024-01-24 02:00:00|806.9|805.9|807|806|807.5|806.5|806.9|805.9|0
1706061900000|2024-01-24 02:05:00|806.9|805.9|807|806|807|806|806.9|805.9|1
1706062200000|2024-01-24 02:10:00|806.8|805.8|806.8|805.8|807|806|806.8|805.8|0
1706062500000|2024-01-24 02:15:00|806.6|805.6|806.8|805.8|806.9|805.9|806.6|805.6|0
1706062800000|2024-01-24 02:20:00|806.5|805.5|806.5|805.5|806.5|805.5|806.3|805.3|29
1706063100000|2024-01-24 02:25:00|806.4|805.4|806.5|805.5|806.5|805.5|806.4|805.4|0
1706063400000|2024-01-24 02:30:00|806.6|805.6|806.8|805.8|806.8|805.8|806.5|805.5|1
1706063700000|2024-01-24 02:35:00|807|806|806.3|805.3|807|806|806.3|805.3|0
1706064000000|2024-01-24 02:40:00|806|805|806|805|806|805|806|805|0
1706064300000|2024-01-24 02:45:00|806.3|805.3|806.3|805.3|806.3|805.3|806.3|805.3|0
1706064600000|2024-01-24 02:50:00|806.4|805.4|805.5|804.5|806.4|805.4|805.5|804.5|0
1706064900000|2024-01-24 02:55:00|805.4|804.4|805.8|804.8|805.9|804.9|805.4|804.4|11
1706065200000|2024-01-24 03:00:00|805.5|804.5|805.4|804.4|805.8|804.8|805.4|804.4|35
1706065500000|2024-01-24 03:05:00|805.6|804.6|805.6|804.6|805.8|804.8|805.4|804.4|34
1706065800000|2024-01-24 03:10:00|805.8|804.8|805.4|804.4|805.8|804.8|805.4|804.4|3
1706066100000|2024-01-24 03:15:00|805.6|804.6|805.5|804.5|805.6|804.6|805.5|804.5|0
1706066400000|2024-01-24 03:20:00|805.6|804.6|806|805|806.1|805.1|805.6|804.6|55
1706066700000|2024-01-24 03:25:00|805.9|804.9|805.9|804.9|806.1|805.1|805.9|804.9|1
1706067000000|2024-01-24 03:30:00|806|805|806|805|806.1|805.1|805.9|804.9|4
1706067300000|2024-01-24 03:35:00|||||||||1
1706067600000|2024-01-24 03:40:00|805.9|804.9|805.8|804.8|806|805|805.8|804.8|9
1706067900000|2024-01-24 03:45:00|805.6|804.6|805.8|804.8|805.9|804.9|805.6|804.6|2
1706068200000|2024-01-24 03:50:00|805.6|804.6|805.6|804.6|805.6|804.6|805.5|804.5|11
1706068500000|2024-01-24 03:55:00|805.5|804.5|805.5|804.5|805.6|804.6|805.4|804.4|105
1706068800000|2024-01-24 04:00:00|805.4|804.4|805.4|804.4|805.5|804.5|805.4|804.4|39
1706069100000|2024-01-24 04:05:00|805.6|804.6|805.4|804.4|805.6|804.6|805.4|804.4|8
1706069400000|2024-01-24 04:10:00|805.6|804.6|805.4|804.4|805.6|804.6|805.4|804.4|8
1706069700000|2024-01-24 04:15:00|||||||||7
1706070000000|2024-01-24 04:20:00|||||||||1
1706070300000|2024-01-24 04:25:00|||||||||32
1706070600000|2024-01-24 04:30:00|805.5|804.5|805.5|804.5|805.6|804.6|805.4|804.4|5
1706070900000|2024-01-24 04:35:00|805.6|804.6|806|805|806|805|805.5|804.5|2
1706071200000|2024-01-24 04:40:00|806.1|805.1|806.6|805.6|806.9|805.9|806.1|805.1|13
1706071500000|2024-01-24 04:45:00|806.8|805.8|806.6|805.6|806.8|805.8|806.4|805.4|4
1706071800000|2024-01-24 04:50:00|806.8|805.8|806.6|805.6|806.9|805.9|806.6|805.6|1
1706072100000|2024-01-24 04:55:00|806.5|805.5|806.5|805.5|806.6|805.6|806.5|805.5|10
1706072400000|2024-01-24 05:00:00|806.4|805.4|806.6|805.6|806.9|805.9|806.4|805.4|25
1706072700000|2024-01-24 05:05:00|806.5|805.5|806.3|805.3|806.5|805.5|806.3|805.3|13
1706073000000|2024-01-24 05:10:00|806.1|805.1|806.1|805.1|806.1|805.1|806.1|805.1|0
1706073300000|2024-01-24 05:15:00|806.4|805.4|806.4|805.4|806.6|805.6|806.1|805.1|28
1706073600000|2024-01-24 05:20:00|806.3|805.3|806.5|805.5|806.6|805.6|806.3|805.3|1
1706073900000|2024-01-24 05:25:00|806.6|805.6|806.6|805.6|806.6|805.6|806.4|805.4|1
1706074200000|2024-01-24 05:30:00|806.9|805.9|806.5|805.5|807.1|806.1|806.3|805.3|5
1706074500000|2024-01-24 05:35:00|806.4|805.4|806.5|805.5|806.8|805.8|806.4|805.4|0
1706074800000|2024-01-24 05:40:00|806.6|805.6|807.5|806.5|807.8|806.8|806.5|805.5|2
1706075100000|2024-01-24 05:45:00|807.6|806.6|807.5|806.5|807.6|806.6|807.3|806.3|1
1706075400000|2024-01-24 05:50:00|807.8|806.8|807.8|806.8|807.8|806.8|807.3|806.3|0
1706075700000|2024-01-24 05:55:00|807.6|806.6|807.8|806.8|808|807|807.6|806.6|1
1706076000000|2024-01-24 06:00:00|807.9|806.9|807.6|806.6|807.9|806.9|807.5|806.5|0
1706076300000|2024-01-24 06:05:00|807.8|806.8|807.3|806.3|807.9|806.9|807.1|806.1|0
1706076600000|2024-01-24 06:10:00|807.4|806.4|807.4|806.4|807.6|806.6|807.3|806.3|2
1706076900000|2024-01-24 06:15:00|807.5|806.5|807.9|806.9|808|807|807.3|806.3|16
1706077200000|2024-01-24 06:20:00|807.8|806.8|807.6|806.6|807.9|806.9|807.3|806.3|21
1706077500000|2024-01-24 06:25:00|807.5|806.5|807.8|806.8|807.9|806.9|807.5|806.5|8
1706077800000|2024-01-24 06:30:00|807.5|806.5|807.5|806.5|807.9|806.9|807|806|12
1706078100000|2024-01-24 06:35:00|807.8|806.8|807.5|806.5|807.9|806.9|807.5|806.5|0
1706078400000|2024-01-24 06:40:00|807.4|806.4|807.8|806.8|807.8|806.8|807.3|806.3|0
1706078700000|2024-01-24 06:45:00|807.5|806.5|807.8|806.8|808|807|807.4|806.4|11
1706079000000|2024-01-24 06:50:00|808|807|807.6|806.6|808|807|807.3|806.3|20
1706079300000|2024-01-24 06:55:00|807.5|806.5|808.1|807.1|808.1|807.1|807.5|806.5|18
1706079600000|2024-01-24 07:00:00|808|807|807.5|806.5|808.3|807.3|807.3|806.3|119
1706079900000|2024-01-24 07:05:00|807.6|806.6|806.5|805.5|807.6|806.6|806.5|805.5|25
1706080200000|2024-01-24 07:10:00|806.6|805.6|806.5|805.5|806.6|805.6|806.1|805.1|11
1706080500000|2024-01-24 07:15:00|806.4|805.4|807.3|806.3|807.6|806.6|806.1|805.1|24
1706080800000|2024-01-24 07:20:00|807|806|806.8|805.8|807.5|806.5|806.6|805.6|131
1706081100000|2024-01-24 07:25:00|806.9|805.9|807.4|806.4|807.4|806.4|806.5|805.5|68
1706081400000|2024-01-24 07:30:00|807.5|806.5|808.3|807.3|808.3|807.3|807.4|806.4|257
1706081700000|2024-01-24 07:35:00|808.1|807.1|809.6|808.6|810|809|808.1|807.1|364
1706082000000|2024-01-24 07:40:00|809.5|808.5|810.1|809.1|810.3|809.3|809.3|808.3|71
1706082300000|2024-01-24 07:45:00|810|809|810.4|809.4|810.4|809.4|809.8|808.8|31
1706082600000|2024-01-24 07:50:00|810.3|809.3|809.1|808.1|810.6|809.6|809|808|509
1706082900000|2024-01-24 07:55:00|809|808|810.9|809.9|810.9|809.9|808.8|807.8|49
1706083200000|2024-01-24 08:00:00|811|810|811.1|810.1|812.1|811.1|810.6|809.6|406
1706083500000|2024-01-24 08:05:00|810.9|809.9|810.6|809.6|811|810|810.3|809.3|60
1706083800000|2024-01-24 08:10:00|810.5|809.5|809.8|808.8|810.8|809.8|809.8|808.8|38
1706084100000|2024-01-24 08:15:00|809.9|808.9|810.5|809.5|810.9|809.9|809.8|808.8|226
1706084400000|2024-01-24 08:20:00|810.4|809.4|811.1|810.1|812|811|810.4|809.4|272
1706084700000|2024-01-24 08:25:00|811.3|810.3|808.6|807.6|811.4|810.4|807.9|806.9|1129
1706085000000|2024-01-24 08:30:00|808.4|807.4|807|806|809.1|808.1|806.9|805.9|1900
1706085300000|2024-01-24 08:35:00|806.9|805.9|808.4|807.4|808.4|807.4|805.4|804.4|1565
1706085600000|2024-01-24 08:40:00|808.3|807.3|808.1|807.1|808.4|807.4|807.9|806.9|308
1706085900000|2024-01-24 08:45:00|807.9|806.9|808.9|807.9|809.3|808.3|807.9|806.9|336
1706086200000|2024-01-24 08:50:00|808.4|807.4|806.3|805.3|808.5|807.5|805.8|804.8|588
1706086500000|2024-01-24 08:55:00|806.4|805.4|807.4|806.4|808.3|807.3|806.3|805.3|99
1706086800000|2024-01-24 09:00:00|807.6|806.6|808.8|807.8|809|808|807.6|806.6|80
1706087100000|2024-01-24 09:05:00|808.9|807.9|808.1|807.1|810|809|807.9|806.9|184
1706087400000|2024-01-24 09:10:00|808.3|807.3|808.9|807.9|809.4|808.4|808.1|807.1|363
1706087700000|2024-01-24 09:15:00|809|808|809.5|808.5|810.4|809.4|808.8|807.8|204
1706088000000|2024-01-24 09:20:00|809.6|808.6|809.8|808.8|810.3|809.3|809.5|808.5|82
1706088300000|2024-01-24 09:25:00|809.9|808.9|809.3|808.3|810.1|809.1|809.3|808.3|41
1706088600000|2024-01-24 09:30:00|809.4|808.4|808.3|807.3|809.9|808.9|808|807|35
1706088900000|2024-01-24 09:35:00|808.4|807.4|808.1|807.1|808.9|807.9|807.6|806.6|104
1706089200000|2024-01-24 09:40:00|808.3|807.3|810.1|809.1|810.4|809.4|807.9|806.9|607
1706089500000|2024-01-24 09:45:00|810|809|810.5|809.5|810.6|809.6|809.9|808.9|367
1706089800000|2024-01-24 09:50:00|810.6|809.6|811.5|810.5|811.5|810.5|810|809|791
1706090100000|2024-01-24 09:55:00|811.6|810.6|810|809|811.8|810.8|809.9|808.9|169
1706090400000|2024-01-24 10:00:00|809.9|808.9|810.3|809.3|810.9|809.9|809.5|808.5|43
1706090700000|2024-01-24 10:05:00|810.4|809.4|811.4|810.4|811.6|810.6|810.3|809.3|23
1706091000000|2024-01-24 10:10:00|811.3|810.3|811.5|810.5|811.8|810.8|811.1|810.1|26
1706091300000|2024-01-24 10:15:00|811.4|810.4|812.1|811.1|812.4|811.4|811.3|810.3|222
1706091600000|2024-01-24 10:20:00|811.9|810.9|811.9|810.9|812.4|811.4|811.9|810.9|43
1706091900000|2024-01-24 10:25:00|811.6|810.6|811.5|810.5|811.9|810.9|811.1|810.1|29
1706092200000|2024-01-24 10:30:00|811.4|810.4|811|810|811.5|810.5|810.6|809.6|99
1706092500000|2024-01-24 10:35:00|810.9|809.9|808.6|807.6|811|810|808.4|807.4|144
1706092800000|2024-01-24 10:40:00|808.8|807.8|806.4|805.4|809.4|808.4|805.8|804.8|1961
1706093100000|2024-01-24 10:45:00|806.5|805.5|806|805|806.9|805.9|806|805|104
1706093400000|2024-01-24 10:50:00|805.9|804.9|805.6|804.6|806.1|805.1|805.1|804.1|183
1706093700000|2024-01-24 10:55:00|805.8|804.8|805.4|804.4|806.3|805.3|805.1|804.1|584
1706094000000|2024-01-24 11:00:00|805.3|804.3|804.9|803.9|805.4|804.4|804.4|803.4|123
1706094300000|2024-01-24 11:05:00|805|804|805.4|804.4|805.4|804.4|804.6|803.6|99
1706094600000|2024-01-24 11:10:00|805.3|804.3|803.9|802.9|805.6|804.6|803.4|802.4|1147
1706094900000|2024-01-24 11:15:00|803.8|802.8|803.4|802.4|804|803|802.6|801.6|330
1706095200000|2024-01-24 11:20:00|803.3|802.3|803.5|802.5|804|803|803.1|802.1|168
1706095500000|2024-01-24 11:25:00|803.4|802.4|805.3|804.3|805.4|804.4|803.4|802.4|599
1706095800000|2024-01-24 11:30:00|805.1|804.1|805.4|804.4|805.8|804.8|804.8|803.8|162
1706096100000|2024-01-24 11:35:00|805.5|804.5|806|805|807|806|805.4|804.4|314
1706096400000|2024-01-24 11:40:00|806.1|805.1|805.6|804.6|806.1|805.1|805.6|804.6|109
1706096700000|2024-01-24 11:45:00|805.4|804.4|804.3|803.3|805.4|804.4|803.8|802.8|101
1706097000000|2024-01-24 11:50:00|804.4|803.4|802.6|801.6|804.4|803.4|802.5|801.5|210
1706097300000|2024-01-24 11:55:00|802.8|801.8|803.1|802.1|803.6|802.6|802.1|801.1|556
1706097600000|2024-01-24 12:00:00|803|802|802.9|801.9|803.5|802.5|802.6|801.6|121
1706097900000|2024-01-24 12:05:00|803.1|802.1|803.4|802.4|803.6|802.6|802.9|801.9|136
1706098200000|2024-01-24 12:10:00|803.6|802.6|801.8|800.8|803.6|802.6|801.6|800.6|173
1706098500000|2024-01-24 12:15:00|801.6|800.6|802.4|801.4|802.5|801.5|801.1|800.1|204
1706098800000|2024-01-24 12:20:00|802.3|801.3|802.1|801.1|802.5|801.5|801.8|800.8|79
1706099100000|2024-01-24 12:25:00|802.3|801.3|802.6|801.6|802.9|801.9|802.3|801.3|88
1706099400000|2024-01-24 12:30:00|802.4|801.4|800.9|799.9|802.4|801.4|800.9|799.9|1427
1706099700000|2024-01-24 12:35:00|801|800|799.4|798.4|801|800|799.4|798.4|2065
1706100000000|2024-01-24 12:40:00|799.6|798.6|801.8|800.8|801.9|800.9|799.1|798.1|1578
1706100300000|2024-01-24 12:45:00|801.6|800.6|801.6|800.6|802.3|801.3|801.1|800.1|139
1706100600000|2024-01-24 12:50:00|801.8|800.8|803.9|802.9|804.1|803.1|801.4|800.4|302
1706100900000|2024-01-24 12:55:00|803.8|802.8|805.6|804.6|806|805|803.8|802.8|299
1706101200000|2024-01-24 13:00:00|805.9|804.9|805.5|804.5|807.9|806.9|805.3|804.3|504
1706101500000|2024-01-24 13:05:00|805.4|804.4|806.4|805.4|806.9|805.9|803.8|802.8|558
1706101800000|2024-01-24 13:10:00|806.3|805.3|806.5|805.5|806.9|805.9|805.4|804.4|362
1706102100000|2024-01-24 13:15:00|806.6|805.6|806.1|805.1|807.6|806.6|806|805|143
1706102400000|2024-01-24 13:20:00|806.4|805.4|805.8|804.8|806.8|805.8|805.3|804.3|424
1706102700000|2024-01-24 13:25:00|805.9|804.9|805.6|804.6|806.4|805.4|804.4|803.4|694
1706103000000|2024-01-24 13:30:00|805.8|804.8|806.6|805.6|806.8|805.8|805.6|804.6|487
1706103300000|2024-01-24 13:35:00|806.3|805.3|805.8|804.8|806.9|805.9|805.5|804.5|65
1706103600000|2024-01-24 13:40:00|805.9|804.9|806.1|805.1|806.9|805.9|805.8|804.8|44
1706103900000|2024-01-24 13:45:00|806.3|805.3|807.6|806.6|808.4|807.4|806|805|300
1706104200000|2024-01-24 13:50:00|807.5|806.5|809.5|808.5|809.9|808.9|807.3|806.3|388
1706104500000|2024-01-24 13:55:00|809.6|808.6|811.8|810.8|812|811|809.5|808.5|1721
1706104800000|2024-01-24 14:00:00|811.9|810.9|810|809|812|811|809.5|808.5|1586
1706105100000|2024-01-24 14:05:00|809.9|808.9|809.1|808.1|810.3|809.3|807.8|806.8|385
1706105400000|2024-01-24 14:10:00|809.3|808.3|808.1|807.1|809.4|808.4|807.8|806.8|755
1706105700000|2024-01-24 14:15:00|808.4|807.4|810.8|809.8|811|810|807.6|806.6|353
1706106000000|2024-01-24 14:20:00|810.9|809.9|808.9|807.9|811|810|808.5|807.5|898
1706106300000|2024-01-24 14:25:00|809|808|809|808|809.3|808.3|807.6|806.6|546
1706106600000|2024-01-24 14:30:00|809.1|808.1|808.6|807.6|809.1|808.1|807.1|806.1|545
1706106900000|2024-01-24 14:35:00|808.9|807.9|811.1|810.1|811.4|810.4|808.8|807.8|680
1706107200000|2024-01-24 14:40:00|811.3|810.3|809.6|808.6|811.9|810.9|809.6|808.6|367
1706107500000|2024-01-24 14:45:00|809.4|808.4|809.8|808.8|810.4|809.4|809.1|808.1|116
1706107800000|2024-01-24 14:50:00|809.6|808.6|808.9|807.9|810|809|808.1|807.1|58
1706108100000|2024-01-24 14:55:00|809|808|805.5|804.5|809.4|808.4|805.1|804.1|731
1706108400000|2024-01-24 15:00:00|805.4|804.4|806.3|805.3|806.6|805.6|805|804|384
1706108700000|2024-01-24 15:05:00|806.4|805.4|805.6|804.6|806.9|805.9|804.8|803.8|283
1706109000000|2024-01-24 15:10:00|805.8|804.8|806.8|805.8|807.9|806.9|805.4|804.4|270
1706109300000|2024-01-24 15:15:00|806.6|805.6|806.4|805.4|808.1|807.1|806.1|805.1|339
1706109600000|2024-01-24 15:20:00|806.5|805.5|807.4|806.4|807.4|806.4|806.3|805.3|100
1706109900000|2024-01-24 15:25:00|807.3|806.3|807.8|806.8|808|807|806.3|805.3|250
1706110200000|2024-01-24 15:30:00|810.8|807.8|811.1|810.1|812.4|811.4|809.8|807.8|1411
1706110500000|2024-01-24 15:35:00|811.3|810.3|807.8|806.8|811.4|810.4|806.1|805.1|406
1706110800000|2024-01-24 15:40:00|807.5|806.5|811.6|810.6|811.8|810.8|807.3|806.3|317
1706111100000|2024-01-24 15:45:00|811.4|810.4|811|810|812.4|811.4|810.4|809.4|192
1706111400000|2024-01-24 15:50:00|811.1|810.1|810.8|809.8|811.1|810.1|809.5|808.5|132
1706111700000|2024-01-24 15:55:00|810.6|809.6|810.5|809.5|811.1|810.1|809.8|808.8|116
1706112000000|2024-01-24 16:00:00|810.6|809.6|811.8|810.8|812|811|809.9|808.9|178
1706112300000|2024-01-24 16:05:00|811.6|810.6|812.1|811.1|812.4|811.4|811.1|810.1|336
1706112600000|2024-01-24 16:10:00|812.3|811.3|813.6|812.6|814|813|812|811|803
1706112900000|2024-01-24 16:15:00|813.4|812.4|813|812|813.6|812.6|812.5|811.5|442
1706113200000|2024-01-24 16:20:00|813.1|812.1|809.9|808.9|813.4|812.4|809.9|808.9|366
1706113500000|2024-01-24 16:25:00|810.1|809.1|811.3|810.3|811.4|810.4|809|808|2189
1706113800000|2024-01-24 16:30:00|811.1|810.1|812.6|811.6|812.9|811.9|810.6|809.6|461
1706114100000|2024-01-24 16:35:00|812.8|811.8|813.1|812.1|813.3|812.3|812|811|110
1706114400000|2024-01-24 16:40:00|813|812|813.8|812.8|814.4|813.4|812.9|811.9|923
1706114700000|2024-01-24 16:45:00|813.9|812.9|814|813|814.1|813.1|813.4|812.4|348
1706115000000|2024-01-24 16:50:00|814.1|813.1|814.9|813.9|815.4|814.4|813.9|812.9|674
1706115300000|2024-01-24 16:55:00|815.1|814.1|815.8|814.8|815.9|814.9|814.6|813.6|455
1706115600000|2024-01-24 17:00:00|815.9|814.9|815.4|814.4|815.9|814.9|814.6|813.6|158
1706115900000|2024-01-24 17:05:00|815.3|814.3|812.9|811.9|815.4|814.4|812.8|811.8|236
1706116200000|2024-01-24 17:10:00|813.1|812.1|813.5|812.5|813.6|812.6|813|812|299
1706116500000|2024-01-24 17:15:00|813.6|812.6|810.8|809.8|813.9|812.9|810.8|809.8|1053
1706116800000|2024-01-24 17:20:00|810.9|809.9|812.1|811.1|812.1|811.1|810.8|809.8|107
1706117100000|2024-01-24 17:25:00|812.3|811.3|811.4|810.4|812.4|811.4|811.1|810.1|112
1706117400000|2024-01-24 17:30:00|811.5|810.5|808.8|807.8|811.6|810.6|808.6|807.6|846
1706117700000|2024-01-24 17:35:00|808.6|807.6|810|809|810.4|809.4|808.5|807.5|552
1706118000000|2024-01-24 17:40:00|809.9|808.9|810.4|809.4|810.8|809.8|809.8|808.8|50
1706118300000|2024-01-24 17:45:00|810.5|809.5|809.3|808.3|810.6|809.6|809.3|808.3|151
1706118600000|2024-01-24 17:50:00|809.4|808.4|809.4|808.4|810|809|809|808|369
1706118900000|2024-01-24 17:55:00|809.3|808.3|809|808|810.1|809.1|808.5|807.5|1474
1706119200000|2024-01-24 18:00:00|808.9|807.9|807.9|806.9|809.1|808.1|807.3|806.3|905
1706119500000|2024-01-24 18:05:00|808.1|807.1|807.6|806.6|808.6|807.6|807.5|806.5|148
1706119800000|2024-01-24 18:10:00|807.8|806.8|807.5|806.5|808|807|807.3|806.3|281
1706120100000|2024-01-24 18:15:00|807.6|806.6|806.5|805.5|807.6|806.6|806.1|805.1|115
1706120400000|2024-01-24 18:20:00|806.4|805.4|806.6|805.6|806.9|805.9|806.1|805.1|44
1706120700000|2024-01-24 18:25:00|806.4|805.4|806.4|805.4|806.9|805.9|805.6|804.6|67
1706121000000|2024-01-24 18:30:00|806.5|805.5|806.9|805.9|807.9|806.9|806.5|805.5|180
1706121300000|2024-01-24 18:35:00|807.1|806.1|807.3|806.3|807.9|806.9|807.1|806.1|124
1706121600000|2024-01-24 18:40:00|807.1|806.1|804.9|803.9|807.6|806.6|804.9|803.9|368
1706121900000|2024-01-24 18:45:00|805|804|806.4|805.4|806.9|805.9|804.8|803.8|273
1706122200000|2024-01-24 18:50:00|806.3|805.3|804.6|803.6|806.4|805.4|804.1|803.1|128
1706122500000|2024-01-24 18:55:00|804.5|803.5|805|804|805.1|804.1|804.4|803.4|107
1706122800000|2024-01-24 19:00:00|805.1|804.1|804|803|805.4|804.4|803.5|802.5|932
1706123100000|2024-01-24 19:05:00|804.1|803.1|805.1|804.1|805.6|804.6|803.9|802.9|259
1706123400000|2024-01-24 19:10:00|805.3|804.3|803.9|802.9|805.5|804.5|803.9|802.9|290
1706123700000|2024-01-24 19:15:00|804|803|804.6|803.6|805.4|804.4|803.9|802.9|218
1706124000000|2024-01-24 19:20:00|804.4|803.4|803.9|802.9|804.6|803.6|803.4|802.4|476
1706124300000|2024-01-24 19:25:00|804|803|805.4|804.4|806.1|805.1|803.9|802.9|316
1706124600000|2024-01-24 19:30:00|805.3|804.3|805.4|804.4|805.5|804.5|804.4|803.4|315
1706124900000|2024-01-24 19:35:00|805.3|804.3|805.9|804.9|806|805|805.3|804.3|9
1706125200000|2024-01-24 19:40:00|805.8|804.8|805.9|804.9|805.9|804.9|805.5|804.5|70
1706125500000|2024-01-24 19:45:00|805.8|804.8|805.6|804.6|805.8|804.8|805.3|804.3|21
1706125800000|2024-01-24 19:50:00|805.5|804.5|805.8|804.8|805.9|804.9|805.1|804.1|334
1706126100000|2024-01-24 19:55:00|805.9|804.9|805.8|804.8|806|805|805.5|804.5|8
1706126400000|2024-01-24 20:00:00|805.9|804.9|806.4|805.4|806.4|805.4|805.8|804.8|10
1706126700000|2024-01-24 20:05:00|806.5|805.5|806.4|805.4|806.9|805.9|806.1|805.1|96
1706127000000|2024-01-24 20:10:00|806.5|805.5|806.5|805.5|806.8|805.8|806.3|805.3|5
1706127300000|2024-01-24 20:15:00|806.4|805.4|806.4|805.4|806.6|805.6|806.3|805.3|7
1706127600000|2024-01-24 20:20:00|806.3|805.3|806.1|805.1|806.4|805.4|806.1|805.1|7
1706127900000|2024-01-24 20:25:00|806.3|805.3|806|805|806.3|805.3|805.9|804.9|58
1706128200000|2024-01-24 20:30:00|805.9|804.9|806.3|805.3|806.4|805.4|805.9|804.9|3
1706128500000|2024-01-24 20:35:00|806.4|805.4|806.5|805.5|806.5|805.5|805.8|804.8|49
1706128800000|2024-01-24 20:40:00|806.6|805.6|806.6|805.6|806.8|805.8|806.3|805.3|3
1706129100000|2024-01-24 20:45:00|806.8|805.8|807.3|806.3|807.5|806.5|806.6|805.6|19
1706129400000|2024-01-24 20:50:00|807.1|806.1|807.3|806.3|807.5|806.5|807.1|806.1|2
1706129700000|2024-01-24 20:55:00|807.4|806.4|808.4|807.4|808.4|807.4|807.4|806.4|36
1706130000000|2024-01-24 21:00:00|808.3|807.3|808.3|807.3|808.4|807.4|808|807|1
1706130300000|2024-01-24 21:05:00|808.1|807.1|808|807|808.3|807.3|808|807|2
1706130600000|2024-01-24 21:10:00|807.9|806.9|808|807|808|807|807.8|806.8|55
1706130900000|2024-01-24 21:15:00|807.8|806.8|808|807|808|807|807.8|806.8|53
1706131200000|2024-01-24 21:20:00|807.9|806.9|807.8|806.8|807.9|806.9|807.8|806.8|0
1706131500000|2024-01-24 21:25:00|807.5|806.5|807.1|806.1|807.5|806.5|807|806|4
1706131800000|2024-01-24 21:30:00|807.4|806.4|807.5|806.5|807.5|806.5|807.4|806.4|53
1706132100000|2024-01-24 21:35:00|807.4|806.4|807.3|806.3|807.4|806.4|807.1|806.1|1
1706132400000|2024-01-24 21:40:00|807.4|806.4|807.4|806.4|807.6|806.6|807.3|806.3|33
1706132700000|2024-01-24 21:45:00|807.5|806.5|807.4|806.4|807.5|806.5|807.1|806.1|5
1706133000000|2024-01-24 21:50:00|807.3|806.3|808.1|807.1|808.1|807.1|807.3|806.3|416
1706133300000|2024-01-24 21:55:00|808.3|807.3|808.1|807.1|808.3|807.3|807.9|806.9|26
1706133600000|2024-01-24 22:00:00|808|807|809.3|808.3|809.3|808.3|808|807|28
1706133900000|2024-01-24 22:05:00|810.6|807.6|810.4|807.4|810.6|807.6|810.3|807.3|96
1706134200000|2024-01-24 22:10:00|810.3|807.3|810.1|807.1|810.3|807.3|810|807|0
1706134500000|2024-01-24 22:15:00|810|807|809.6|806.6|810|807|809.5|806.5|0
1706134800000|2024-01-24 22:20:00|809.8|806.8|810.1|807.1|810.1|807.1|809.6|806.6|0
1706135100000|2024-01-24 22:25:00|810.9|807.9|809.8|806.8|810.9|809|809.8|806.8|0
1706135400000|2024-01-24 22:30:00|809.3|806.3|809.4|806.4|809.6|807.8|808.8|806.3|34
1706135700000|2024-01-24 22:35:00|810.9|807.9|810.9|807.9|811|808|810.9|807.9|1
1706136000000|2024-01-24 22:40:00|810|809|809.8|808.8|810.9|809|809.8|807.9|34
1706136300000|2024-01-24 22:45:00|811.1|808.1|811.1|808.1|811.1|808.1|811|808|0
1706136600000|2024-01-24 22:50:00|811.3|808.3|811.1|808.1|811.3|808.8|809.8|807.9|0
1706136900000|2024-01-24 22:55:00|811|808|810.9|807.9|811|809|809.8|807.9|14
1706144400000|2024-01-25 01:00:00|811.1|808.1|810.8|809.8|811.1|809.8|809.8|808.1|38
1706144700000|2024-01-25 01:05:00|811.3|810.3|811.4|810.4|811.6|810.6|811|810|10
1706145000000|2024-01-25 01:10:00|811.1|810.1|811.3|810.3|811.4|810.4|810.9|809.9|5
1706145300000|2024-01-25 01:15:00|811|810|811.5|810.5|811.5|810.5|811|810|0
1706145600000|2024-01-25 01:20:00|811.4|810.4|810.8|809.8|811.9|810.9|810.8|809.8|245
1706145900000|2024-01-25 01:25:00|810.9|809.9|810.8|809.8|811.1|810.1|810.5|809.5|0
1706146200000|2024-01-25 01:30:00|810.5|809.5|810.3|809.3|810.8|809.8|810.3|809.3|5
1706146500000|2024-01-25 01:35:00|810.4|809.4|809.9|808.9|810.5|809.5|809.6|808.6|18
1706146800000|2024-01-25 01:40:00|810|809|809.8|808.8|810|809|809.6|808.6|0
1706147100000|2024-01-25 01:45:00|809.9|808.9|809.3|808.3|810.1|809.1|809|808|1
1706147400000|2024-01-25 01:50:00|809.1|808.1|808.8|807.8|809.5|808.5|808.8|807.8|119
1706147700000|2024-01-25 01:55:00|808.9|807.9|808.5|807.5|808.9|807.9|808.1|807.1|6
1706148000000|2024-01-25 02:00:00|808.6|807.6|808.3|807.3|808.6|807.6|807.8|806.8|0
1706148300000|2024-01-25 02:05:00|808.4|807.4|808.5|807.5|808.6|807.6|808|807|0
1706148600000|2024-01-25 02:10:00|808.6|807.6|808.3|807.3|808.6|807.6|808.1|807.1|0
1706148900000|2024-01-25 02:15:00|808.1|807.1|808.4|807.4|808.5|807.5|808.1|807.1|3
1706149200000|2024-01-25 02:20:00|808.3|807.3|808.1|807.1|808.4|807.4|808.1|807.1|8
1706149500000|2024-01-25 02:25:00|808.3|807.3|808.1|807.1|808.3|807.3|808.1|807.1|0
1706149800000|2024-01-25 02:30:00|807.6|806.6|808.3|807.3|808.4|807.4|807.6|806.6|9
1706150100000|2024-01-25 02:35:00|808.4|807.4|808.5|807.5|808.6|807.6|808.3|807.3|0
1706150400000|2024-01-25 02:40:00|808.6|807.6|808.6|807.6|808.6|807.6|808.3|807.3|30
1706150700000|2024-01-25 02:45:00|808.5|807.5|809.3|808.3|809.4|808.4|808.5|807.5|0
1706151000000|2024-01-25 02:50:00|809.1|808.1|809.4|808.4|809.5|808.5|809|808|20
1706151300000|2024-01-25 02:55:00|809.5|808.5|810.1|809.1|810.5|809.5|809.5|808.5|37
1706151600000|2024-01-25 03:00:00|810.3|809.3|810.9|809.9|811|810|810.1|809.1|17
1706151900000|2024-01-25 03:05:00|811|810|810.5|809.5|811|810|810.5|809.5|6
1706152200000|2024-01-25 03:10:00|810.6|809.6|810.5|809.5|810.9|809.9|810.5|809.5|0
1706152500000|2024-01-25 03:15:00|810.6|809.6|811.3|810.3|811.3|810.3|810.5|809.5|170
1706152800000|2024-01-25 03:20:00|811.1|810.1|811.3|810.3|811.5|810.5|811|810|6
1706153100000|2024-01-25 03:25:00|811.1|810.1|811|810|811.3|810.3|811|810|0
1706153400000|2024-01-25 03:30:00|811.1|810.1|811.3|810.3|811.3|810.3|811|810|0
1706153700000|2024-01-25 03:35:00|811|810|811|810|811.3|810.3|811|810|0
1706154300000|2024-01-25 03:45:00|810.9|809.9|810.9|809.9|810.9|809.9|810.6|809.6|1
1706154600000|2024-01-25 03:50:00|810.8|809.8|811|810|811|810|810.6|809.6|2
1706154900000|2024-01-25 03:55:00|811.1|810.1|811|810|811.1|810.1|811|810|1
1706155200000|2024-01-25 04:00:00|811.1|810.1|810.8|809.8|811.1|810.1|810.6|809.6|1
1706155500000|2024-01-25 04:05:00|810.6|809.6|811.3|810.3|811.3|810.3|810.5|809.5|5
1706155800000|2024-01-25 04:10:00|811|810|811.4|810.4|811.4|810.4|811|810|0
1706156100000|2024-01-25 04:15:00|811.3|810.3|811.3|810.3|811.3|810.3|811|810|0
1706156400000|2024-01-25 04:20:00|811.4|810.4|811.3|810.3|811.5|810.5|811.3|810.3|0
1706156700000|2024-01-25 04:25:00|811.4|810.4|811.5|810.5|811.5|810.5|811.1|810.1|1
1706157000000|2024-01-25 04:30:00|811.4|810.4|811.3|810.3|811.8|810.8|811.1|810.1|0
1706157300000|2024-01-25 04:35:00|811.4|810.4|811.3|810.3|811.5|810.5|811.1|810.1|0
1706157600000|2024-01-25 04:40:00|811.1|810.1|811.3|810.3|811.4|810.4|811|810|3
1706157900000|2024-01-25 04:45:00|811.4|810.4|811.3|810.3|811.4|810.4|811.1|810.1|0
1706158200000|2024-01-25 04:50:00|811.1|810.1|811.3|810.3|811.3|810.3|811|810|1
1706158500000|2024-01-25 04:55:00|811|810|811.3|810.3|811.3|810.3|811|810|0
1706158800000|2024-01-25 05:00:00|811.4|810.4|811.1|810.1|811.4|810.4|811|810|1
1706159100000|2024-01-25 05:05:00|811.3|810.3|811.1|810.1|811.3|810.3|811.1|810.1|96
1706159400000|2024-01-25 05:10:00|811|810|811.3|810.3|811.3|810.3|811|810|4
1706159700000|2024-01-25 05:15:00|811.4|810.4|811.4|810.4|811.4|810.4|811.4|810.4|82
1706160000000|2024-01-25 05:20:00|811.3|810.3|811.4|810.4|811.4|810.4|811|810|1
1706160300000|2024-01-25 05:25:00|811.6|810.6|811.5|810.5|811.6|810.6|811.4|810.4|53
1706160600000|2024-01-25 05:30:00|811.6|810.6|812|811|812.3|811.3|811.6|810.6|8
1706160900000|2024-01-25 05:35:00|811.9|810.9|811.8|810.8|812|811|811.6|810.6|1
1706161200000|2024-01-25 05:40:00|811.9|810.9|812.3|811.3|812.4|811.4|811.8|810.8|1
1706161500000|2024-01-25 05:45:00|812.4|811.4|812.3|811.3|812.4|811.4|812|811|0
1706161800000|2024-01-25 05:50:00|812.1|811.1|812.3|811.3|812.3|811.3|811.9|810.9|0
1706162100000|2024-01-25 05:55:00|812.1|811.1|811.9|810.9|812.3|811.3|811.8|810.8|0
1706162400000|2024-01-25 06:00:00|812.1|811.1|812.3|811.3|812.4|811.4|812|811|22
1706162700000|2024-01-25 06:05:00|812.1|811.1|811.9|810.9|812.3|811.3|811.9|810.9|1
1706163000000|2024-01-25 06:10:00|811.8|810.8|812.1|811.1|812.3|811.3|811.5|810.5|4
1706163300000|2024-01-25 06:15:00|812|811|811.8|810.8|812.4|811.4|811.6|810.6|234
1706163600000|2024-01-25 06:20:00|811.9|810.9|811|810|811.9|810.9|810.6|809.6|96
1706163900000|2024-01-25 06:25:00|810.9|809.9|811.3|810.3|811.4|810.4|810.8|809.8|76
1706164200000|2024-01-25 06:30:00|811.4|810.4|810.8|809.8|811.4|810.4|810.5|809.5|20
1706164500000|2024-01-25 06:35:00|810.6|809.6|810.4|809.4|810.8|809.8|810.4|809.4|13
1706164800000|2024-01-25 06:40:00|810.6|809.6|810.8|809.8|810.9|809.9|810.4|809.4|7
1706165100000|2024-01-25 06:45:00|810.6|809.6|811.3|810.3|811.5|810.5|810.6|809.6|76
1706165400000|2024-01-25 06:50:00|811.1|810.1|811.5|810.5|811.8|810.8|811|810|1
1706165700000|2024-01-25 06:55:00|811.6|810.6|811.5|810.5|811.9|810.9|811.4|810.4|113
1706166000000|2024-01-25 07:00:00|811.4|810.4|811.3|810.3|811.4|810.4|811|810|12
1706166300000|2024-01-25 07:05:00|811.1|810.1|810.8|809.8|811.3|810.3|810.6|809.6|36
1706166600000|2024-01-25 07:10:00|810.9|809.9|811.3|810.3|811.3|810.3|810.6|809.6|18
1706166900000|2024-01-25 07:15:00|811.1|810.1|811.5|810.5|811.9|810.9|810.9|809.9|14
1706167200000|2024-01-25 07:20:00|811.8|810.8|811.8|810.8|812|811|811.6|810.6|47
1706167500000|2024-01-25 07:25:00|811.9|810.9|812|811|812.4|811.4|811.6|810.6|80
1706167800000|2024-01-25 07:30:00|812.1|811.1|812.3|811.3|812.4|811.4|811.9|810.9|125
1706168100000|2024-01-25 07:35:00|812.1|811.1|811.9|810.9|812.4|811.4|811.6|810.6|270
1706168400000|2024-01-25 07:40:00|811.8|810.8|813.4|812.4|813.4|812.4|811.4|810.4|181
1706168700000|2024-01-25 07:45:00|813.3|812.3|814.6|813.6|814.6|813.6|812.9|811.9|628
1706169000000|2024-01-25 07:50:00|815|814|813.9|812.9|815.4|814.4|813.9|812.9|492
1706169300000|2024-01-25 07:55:00|814|813|815.1|814.1|815.3|814.3|813.4|812.4|540
1706169600000|2024-01-25 08:00:00|815.3|814.3|814.1|813.1|816.1|815.1|813.6|812.6|598
1706169900000|2024-01-25 08:05:00|814.3|813.3|815.4|814.4|815.4|814.4|814.1|813.1|189
1706170200000|2024-01-25 08:10:00|815.3|814.3|815.1|814.1|815.4|814.4|814.4|813.4|212
1706170500000|2024-01-25 08:15:00|815.4|814.4|815.1|814.1|815.6|814.6|814.4|813.4|287
1706170800000|2024-01-25 08:20:00|815|814|814.4|813.4|815.6|814.6|814.1|813.1|276
1706171100000|2024-01-25 08:25:00|814.3|813.3|814.8|813.8|815.1|814.1|814.1|813.1|787
1706171400000|2024-01-25 08:30:00|814.6|813.6|813.9|812.9|815.1|814.1|813.6|812.6|1435
1706171700000|2024-01-25 08:35:00|814.1|813.1|815.3|814.3|815.4|814.4|814|813|226
1706172000000|2024-01-25 08:40:00|815.1|814.1|815.3|814.3|815.4|814.4|814.9|813.9|46
1706172300000|2024-01-25 08:45:00|815.1|814.1|816.1|815.1|816.4|815.4|814.3|813.3|230
1706172600000|2024-01-25 08:50:00|816.4|815.4|817.9|816.9|817.9|816.9|816.1|815.1|996
1706172900000|2024-01-25 08:55:00|817.6|816.6|818|817|818.6|817.6|817.6|816.6|1110
1706173200000|2024-01-25 09:00:00|817.9|816.9|818.9|817.9|819|818|817|816|471
1706173500000|2024-01-25 09:05:00|819|818|820.5|819.5|821|820|818.9|817.9|948
1706173800000|2024-01-25 09:10:00|820.6|819.6|821.6|820.6|823.6|822.6|820.4|819.4|1624
1706174100000|2024-01-25 09:15:00|821.8|820.8|825.4|824.4|825.4|824.4|821.8|820.8|627
1706174400000|2024-01-25 09:20:00|825.8|824.8|824.6|823.6|826.6|825.6|824.6|823.6|1225
1706174700000|2024-01-25 09:25:00|824.8|823.8|822.3|821.3|825.1|824.1|822.1|821.1|139
1706175000000|2024-01-25 09:30:00|822.5|821.5|822.6|821.6|823.6|822.6|820.9|819.9|360
1706175300000|2024-01-25 09:35:00|822.5|821.5|823|822|823.6|822.6|822.3|821.3|202
1706175600000|2024-01-25 09:40:00|823.1|822.1|824.4|823.4|824.4|823.4|822.5|821.5|472
1706175900000|2024-01-25 09:45:00|824.6|823.6|823.9|822.9|824.9|823.9|823.8|822.8|550
1706176200000|2024-01-25 09:50:00|824|823|823.9|822.9|824.1|823.1|823.6|822.6|499
1706176500000|2024-01-25 09:55:00|823.8|822.8|824.4|823.4|824.4|823.4|823.8|822.8|278
1706176800000|2024-01-25 10:00:00|824.6|823.6|825.9|824.9|826.5|825.5|824.6|823.6|794
1706177100000|2024-01-25 10:05:00|826|825|827.1|826.1|827.1|826.1|825.6|824.6|939
1706177400000|2024-01-25 10:10:00|827|826|826.9|825.9|827.3|826.3|825.9|824.9|266
1706177700000|2024-01-25 10:15:00|827|826|826.4|825.4|827.4|826.4|826|825|194
1706178000000|2024-01-25 10:20:00|826.3|825.3|825.9|824.9|827.3|826.3|825.9|824.9|120
1706178300000|2024-01-25 10:25:00|826.1|825.1|826.1|825.1|826.6|825.6|825.8|824.8|387
1706178600000|2024-01-25 10:30:00|826|825|825.9|824.9|826.6|825.6|825.9|824.9|47
1706178900000|2024-01-25 10:35:00|826.1|825.1|827.1|826.1|827.4|826.4|826.1|825.1|133
1706179200000|2024-01-25 10:40:00|827.3|826.3|827.8|826.8|827.8|826.8|827.1|826.1|656
1706179500000|2024-01-25 10:45:00|827.6|826.6|827.4|826.4|828|827|827.1|826.1|1850
1706179800000|2024-01-25 10:50:00|827.3|826.3|828.1|827.1|828.4|827.4|827.1|826.1|182
1706180100000|2024-01-25 10:55:00|827.9|826.9|826.9|825.9|828.3|827.3|826.6|825.6|139
1706180400000|2024-01-25 11:00:00|826.8|825.8|827.1|826.1|827.4|826.4|826.6|825.6|915
1706180700000|2024-01-25 11:05:00|826.9|825.9|825.3|824.3|827|826|825.1|824.1|43
1706181000000|2024-01-25 11:10:00|825.4|824.4|825.3|824.3|825.5|824.5|824.8|823.8|146
1706181300000|2024-01-25 11:15:00|825.4|824.4|826.9|825.9|827.1|826.1|825|824|82
1706181600000|2024-01-25 11:20:00|827.1|826.1|826.4|825.4|827.1|826.1|826.4|825.4|63
1706181900000|2024-01-25 11:25:00|826.5|825.5|826.4|825.4|826.9|825.9|826.1|825.1|26
1706182200000|2024-01-25 11:30:00|826.3|825.3|826|825|826.6|825.6|825.9|824.9|13
1706182500000|2024-01-25 11:35:00|826.1|825.1|826.9|825.9|827|826|825.9|824.9|125
1706182800000|2024-01-25 11:40:00|826.5|825.5|826.1|825.1|826.6|825.6|825.9|824.9|84
1706183100000|2024-01-25 11:45:00|826|825|825.9|824.9|826.4|825.4|825.4|824.4|144
1706183400000|2024-01-25 11:50:00|825.8|824.8|824.4|823.4|826|825|824.1|823.1|822
1706183700000|2024-01-25 11:55:00|824.5|823.5|822.6|821.6|824.5|823.5|822.1|821.1|1105
1706184000000|2024-01-25 12:00:00|822.5|821.5|823.6|822.6|823.9|822.9|822.4|821.4|794
1706184300000|2024-01-25 12:05:00|823.9|822.9|823|822|824|823|822.8|821.8|580
1706184600000|2024-01-25 12:10:00|823.1|822.1|822.6|821.6|823.4|822.4|822.6|821.6|32
1706184900000|2024-01-25 12:15:00|822.8|821.8|822.8|821.8|823.6|822.6|822.4|821.4|39
1706185200000|2024-01-25 12:20:00|822.6|821.6|822.9|821.9|823|822|822.1|821.1|42
1706185500000|2024-01-25 12:25:00|822.8|821.8|820.8|819.8|823.1|822.1|820.6|819.6|643
1706185800000|2024-01-25 12:30:00|820.9|819.9|821|820|822|821|820.9|819.9|462
1706186100000|2024-01-25 12:35:00|820.9|819.9|821.9|820.9|821.9|820.9|820.9|819.9|178
1706186400000|2024-01-25 12:40:00|821.8|820.8|821.1|820.1|821.9|820.9|821.1|820.1|72
1706186700000|2024-01-25 12:45:00|821.3|820.3|820.3|819.3|821.3|820.3|819.9|818.9|108
1706187000000|2024-01-25 12:50:00|820.1|819.1|818.1|817.1|820.3|819.3|818.1|817.1|498
1706187300000|2024-01-25 12:55:00|818|817|818.4|817.4|818.9|817.9|817.8|816.8|98
1706187600000|2024-01-25 13:00:00|818.5|817.5|819.9|818.9|819.9|818.9|816.8|815.8|775
1706187900000|2024-01-25 13:05:00|820|819|821.1|820.1|821.6|820.6|819.9|818.9|260
1706188200000|2024-01-25 13:10:00|821|820|821.5|820.5|821.9|820.9|820.9|819.9|543
1706188500000|2024-01-25 13:15:00|821.4|820.4|821.6|820.6|822.5|821.5|820.6|819.6|430
1706188800000|2024-01-25 13:20:00|821.8|820.8|822.9|821.9|822.9|821.9|821.5|820.5|126
1706189100000|2024-01-25 13:25:00|823|822|823.1|822.1|823.3|822.3|822.6|821.6|30
1706189400000|2024-01-25 13:30:00|823.3|822.3|823.5|822.5|824|823|822.4|821.4|86
1706189700000|2024-01-25 13:35:00|823.4|822.4|825|824|825.4|824.4|823.3|822.3|161
1706190000000|2024-01-25 13:40:00|825.1|824.1|824.9|823.9|825.4|824.4|824.4|823.4|56
1706190300000|2024-01-25 13:45:00|824.6|823.6|823.3|822.3|825.1|824.1|822.9|821.9|1350
1706190600000|2024-01-25 13:50:00|823.4|822.4|823|822|823.8|822.8|822.8|821.8|121
1706190900000|2024-01-25 13:55:00|823.1|822.1|825|824|825.1|824.1|822.9|821.9|194
1706191200000|2024-01-25 14:00:00|825.1|824.1|825.8|824.8|825.9|824.9|824.4|823.4|123
1706191500000|2024-01-25 14:05:00|825.9|824.9|826.4|825.4|826.9|825.9|825.3|824.3|353
1706191800000|2024-01-25 14:10:00|826.6|825.6|826.8|825.8|827.1|826.1|826.1|825.1|121
1706192100000|2024-01-25 14:15:00|826.9|825.9|828.9|827.9|828.9|827.9|826.6|825.6|237
1706192400000|2024-01-25 14:20:00|828.8|827.8|828|827|829.1|828.1|827.3|826.3|123
1706192700000|2024-01-25 14:25:00|828.1|827.1|828.1|827.1|828.5|827.5|827.8|826.8|22
1706193000000|2024-01-25 14:30:00|828.4|827.4|826.8|825.8|828.4|827.4|825.3|824.3|1154
1706193300000|2024-01-25 14:35:00|826.9|825.9|828.1|827.1|828.3|827.3|826.4|825.4|155
1706193600000|2024-01-25 14:40:00|828.3|827.3|826.4|825.4|828.4|827.4|825.6|824.6|435
1706193900000|2024-01-25 14:45:00|826.3|825.3|827.9|826.9|828.8|827.8|826.3|825.3|373
1706194200000|2024-01-25 14:50:00|828|827|828|827|829.5|828.5|827.8|826.8|448
1706194500000|2024-01-25 14:55:00|827.9|826.9|828.3|827.3|828.6|827.6|827.5|826.5|1093
1706194800000|2024-01-25 15:00:00|828.4|827.4|828|827|828.8|827.8|827|826|1049
1706195100000|2024-01-25 15:05:00|827.9|826.9|825|824|828.3|827.3|824.6|823.6|1036
1706195400000|2024-01-25 15:10:00|824.9|823.9|824.3|823.3|826.1|825.1|824.1|823.1|1112
1706195700000|2024-01-25 15:15:00|824.4|823.4|825.1|824.1|825.4|824.4|823.9|822.9|346
1706196000000|2024-01-25 15:20:00|825.4|824.4|825.3|824.3|825.8|824.8|824.8|823.8|837
1706196300000|2024-01-25 15:25:00|825.4|824.4|825.6|824.6|825.9|824.9|824.9|823.9|136
1706196600000|2024-01-25 15:30:00|825.8|824.8|825.3|824.3|825.9|824.9|823.9|822.9|382
1706196900000|2024-01-25 15:35:00|825.4|824.4|824|823|825.6|824.6|823.8|822.8|1308
1706197200000|2024-01-25 15:40:00|824.1|823.1|825.4|824.4|825.9|824.9|823.9|822.9|369
1706197500000|2024-01-25 15:45:00|825.3|824.3|826.8|825.8|827.1|826.1|825|824|561
1706197800000|2024-01-25 15:50:00|826.9|825.9|827.5|826.5|829|828|826.4|825.4|771
1706198100000|2024-01-25 15:55:00|827.4|826.4|827|826|828|827|826.5|825.5|194
1706198400000|2024-01-25 16:00:00|826.9|825.9|827.4|826.4|827.5|826.5|825.5|824.5|480
1706198700000|2024-01-25 16:05:00|827.6|826.6|827.8|826.8|828.5|827.5|827.4|826.4|299
1706199000000|2024-01-25 16:10:00|827.6|826.6|828.8|827.8|829.1|828.1|827.4|826.4|228
1706199300000|2024-01-25 16:15:00|828.9|827.9|832.3|831.3|832.4|831.4|828.9|827.9|1729
1706199600000|2024-01-25 16:20:00|832.4|831.4|831.6|830.6|832.4|831.4|829.9|828.9|1604
1706199900000|2024-01-25 16:25:00|831.8|830.8|831.5|830.5|831.8|830.8|830.3|829.3|2380
1706200200000|2024-01-25 16:30:00|831.6|830.6|833.3|832.3|834.1|833.1|831.4|830.4|2367
1706200500000|2024-01-25 16:35:00|833.4|832.4|835|834|836|835|833.3|832.3|2138
1706200800000|2024-01-25 16:40:00|835.1|834.1|834.6|833.6|836.3|835.3|834.5|833.5|457
1706201100000|2024-01-25 16:45:00|834.8|833.8|835.4|834.4|835.9|834.9|834.5|833.5|80
1706201400000|2024-01-25 16:50:00|835.5|834.5|837|836|837.4|836.4|834.6|833.6|880
1706201700000|2024-01-25 16:55:00|837.1|836.1|835.5|834.5|837.6|836.6|835.4|834.4|486
1706202000000|2024-01-25 17:00:00|835.6|834.6|837.1|836.1|837.4|836.4|835.1|834.1|687
1706202300000|2024-01-25 17:05:00|837.3|836.3|836.1|835.1|837.6|836.6|835.5|834.5|1552
1706202600000|2024-01-25 17:10:00|836.3|835.3|836.5|835.5|837.1|836.1|836.1|835.1|1289
1706202900000|2024-01-25 17:15:00|836.4|835.4|834.3|833.3|836.6|835.6|833.9|832.9|651
1706203200000|2024-01-25 17:20:00|834.4|833.4|833.9|832.9|834.4|833.4|833.4|832.4|99
1706203500000|2024-01-25 17:25:00|834|833|833.3|832.3|834.3|833.3|832.9|831.9|65
1706203800000|2024-01-25 17:30:00|833.1|832.1|833.9|832.9|834.3|833.3|833|832|60
1706204100000|2024-01-25 17:35:00|834|833|834.4|833.4|834.4|833.4|833.4|832.4|559
1706204400000|2024-01-25 17:40:00|835|834|835.6|834.6|835.6|834.6|834.8|833.8|284
1706204700000|2024-01-25 17:45:00|835.8|834.8|835.1|834.1|835.9|834.9|834.4|833.4|242
1706205000000|2024-01-25 17:50:00|835|834|835.8|834.8|835.9|834.9|835|834|44
1706205300000|2024-01-25 17:55:00|835.9|834.9|836.9|835.9|837|836|835.9|834.9|137
1706205600000|2024-01-25 18:00:00|836.8|835.8|836.3|835.3|837|836|836.1|835.1|52
1706205900000|2024-01-25 18:05:00|836.4|835.4|837.3|836.3|837.4|836.4|836.1|835.1|319
1706206200000|2024-01-25 18:10:00|837.4|836.4|837.5|836.5|837.9|836.9|837.1|836.1|180
1706206500000|2024-01-25 18:15:00|837.6|836.6|838|837|838.1|837.1|837.4|836.4|70
1706206800000|2024-01-25 18:20:00|838.1|837.1|837.1|836.1|838.4|837.4|837.1|836.1|107
1706207100000|2024-01-25 18:25:00|837.4|836.4|837.4|836.4|837.5|836.5|836.3|835.3|19
1706207400000|2024-01-25 18:30:00|837.5|836.5|838|837|838.4|837.4|837.4|836.4|60
1706207700000|2024-01-25 18:35:00|838.1|837.1|838.4|837.4|838.4|837.4|837.9|836.9|30
1706208000000|2024-01-25 18:40:00|838.3|837.3|840.1|839.1|840.1|839.1|838.3|837.3|2200
1706208300000|2024-01-25 18:45:00|840.8|839.8|840.6|839.6|841|840|839.3|838.3|418
1706208600000|2024-01-25 18:50:00|840.5|839.5|841.3|840.3|841.9|840.9|839.9|838.9|836
1706208900000|2024-01-25 18:55:00|841.4|840.4|841.1|840.1|841.9|840.9|840|839|175
1706209200000|2024-01-25 19:00:00|841.5|840.5|840.8|839.8|842|841|840.5|839.5|778
1706209500000|2024-01-25 19:05:00|840.9|839.9|842.5|841.5|842.9|841.9|840.9|839.9|614
1706209800000|2024-01-25 19:10:00|842.6|841.6|843.5|842.5|844.1|843.1|841.4|840.4|153
1706210100000|2024-01-25 19:15:00|843.6|842.6|843.3|842.3|843.8|842.8|842.9|841.9|172
1706210400000|2024-01-25 19:20:00|843.4|842.4|844|843|844.1|843.1|843.3|842.3|170
1706210700000|2024-01-25 19:25:00|844.1|843.1|845.9|844.9|846.4|845.4|844|843|633
1706211000000|2024-01-25 19:30:00|845.8|844.8|847|846|847|846|845.3|844.3|158
1706211300000|2024-01-25 19:35:00|847.1|846.1|846.4|845.4|847.1|846.1|845.9|844.9|67
1706211600000|2024-01-25 19:40:00|846.5|845.5|846.6|845.6|847.1|846.1|846.3|845.3|182
1706211900000|2024-01-25 19:45:00|846.8|845.8|846.4|845.4|846.9|845.9|846.4|845.4|108
1706212200000|2024-01-25 19:50:00|846.3|845.3|846.1|845.1|846.9|845.9|846.1|845.1|644
1706212500000|2024-01-25 19:55:00|846.3|845.3|846.5|845.5|846.6|845.6|846|845|66
1706212800000|2024-01-25 20:00:00|846.6|845.6|846.6|845.6|846.8|845.8|846.3|845.3|15
1706213100000|2024-01-25 20:05:00|846.8|845.8|846.5|845.5|846.9|845.9|846.4|845.4|13
1706213400000|2024-01-25 20:10:00|846.4|845.4|846.3|845.3|846.4|845.4|846.3|845.3|9
1706213700000|2024-01-25 20:15:00|846.4|845.4|845.6|844.6|846.4|845.4|845.4|844.4|21
1706214000000|2024-01-25 20:20:00|845.5|844.5|845.6|844.6|845.9|844.9|845.1|844.1|61
1706214300000|2024-01-25 20:25:00|845.8|844.8|845.6|844.6|845.8|844.8|845.4|844.4|29
1706214600000|2024-01-25 20:30:00|845.5|844.5|846|845|846|845|845.4|844.4|11
1706214900000|2024-01-25 20:35:00|845.9|844.9|846|845|846.1|845.1|845.8|844.8|142
1706215200000|2024-01-25 20:40:00|845.9|844.9|845.9|844.9|846.1|845.1|845.8|844.8|5
1706215500000|2024-01-25 20:45:00|846|845|845.8|844.8|846|845|845.8|844.8|1
1706215800000|2024-01-25 20:50:00|845.6|844.6|846.1|845.1|846.4|845.4|845.6|844.6|1434
1706216100000|2024-01-25 20:55:00|845.9|844.9|846.1|845.1|846.4|845.4|845.9|844.9|24
1706216400000|2024-01-25 21:00:00|846|845|845.8|844.8|846.4|845.4|845.6|844.6|71
1706216700000|2024-01-25 21:05:00|846|845|845.8|844.8|846|845|845.8|844.8|3
1706217000000|2024-01-25 21:10:00|845.6|844.6|845.3|844.3|845.8|844.8|845.3|844.3|2
1706217300000|2024-01-25 21:15:00|845.1|844.1|845.8|844.8|845.9|844.9|845.1|844.1|0
1706217600000|2024-01-25 21:20:00|845.6|844.6|846|845|846|845|845.6|844.6|1
1706217900000|2024-01-25 21:25:00|845.9|844.9|846.1|845.1|846.3|845.3|845.5|844.5|245
1706218200000|2024-01-25 21:30:00|846|845|845.8|844.8|846.1|845.1|845.6|844.6|0
1706218500000|2024-01-25 21:35:00|845.6|844.6|845.8|844.8|845.8|844.8|845.5|844.5|35
1706218800000|2024-01-25 21:40:00|845.6|844.6|845|844|845.8|844.8|845|844|44
1706219100000|2024-01-25 21:45:00|844.9|843.9|845.1|844.1|845.3|844.3|844.8|843.8|4
1706219400000|2024-01-25 21:50:00|845.4|844.4|845|844|845.6|844.6|845|844|36
1706219700000|2024-01-25 21:55:00|845.1|844.1|845|844|845.5|844.5|844.9|843.9|10
1706220000000|2024-01-25 22:00:00|844.9|843.9|845.4|844.4|845.5|844.5|844.9|843.9|0
1706220600000|2024-01-25 22:10:00|845.3|844.3|845.3|844.3|845.3|844.3|845.3|844.3|0
1706221200000|2024-01-25 22:20:00|845.4|844.4|845.4|844.4|845.4|844.4|845.4|844.4|0
1706221500000|2024-01-25 22:25:00|845.3|844.3|845.6|844.6|845.8|844.8|845.3|844.3|4
1706221800000|2024-01-25 22:30:00|846|845|845.9|844.9|846.3|845.3|845.9|844.9|0
1706222100000|2024-01-25 22:35:00|846.1|845.1|846.1|845.1|846.1|845.1|846|845|0
1706222400000|2024-01-25 22:40:00|846|845|846.9|845.9|846.9|845.9|846|845|15
1706222700000|2024-01-25 22:45:00|846.8|845.8|846.8|845.8|846.8|845.8|846.8|845.8|14
1706223000000|2024-01-25 22:50:00|846.5|845.5|846.5|845.5|846.8|845.8|846.5|845.5|7
1706230800000|2024-01-26 01:00:00|845.8|844.8|843.8|842.8|845.9|844.9|843.6|842.6|10
1706231100000|2024-01-26 01:05:00|844|843|844.3|843.3|844.6|843.6|843.8|842.8|13
1706231400000|2024-01-26 01:10:00|844.1|843.1|842.1|841.1|844.3|843.3|842.1|841.1|54
1706231700000|2024-01-26 01:15:00|841.8|840.8|842|841|842.6|841.6|841.6|840.6|1
1706232000000|2024-01-26 01:20:00|842.1|841.1|842.5|841.5|842.9|841.9|841.9|840.9|12
1706232300000|2024-01-26 01:25:00|842.6|841.6|841.3|840.3|842.8|841.8|841.1|840.1|18
1706232600000|2024-01-26 01:30:00|841.1|840.1|841.9|840.9|842|841|840.5|839.5|42
1706232900000|2024-01-26 01:35:00|841.8|840.8|841.5|840.5|842.1|841.1|840.9|839.9|11
1706233200000|2024-01-26 01:40:00|841.6|840.6|840|839|841.6|840.6|839.9|838.9|114
1706233500000|2024-01-26 01:45:00|839.5|838.5|838.6|837.6|839.5|838.5|838.6|837.6|32
1706233800000|2024-01-26 01:50:00|838.8|837.8|838.8|837.8|839.4|838.4|838|837|59
1706234100000|2024-01-26 01:55:00|838.6|837.6|839|838|839.3|838.3|838.5|837.5|280
1706234400000|2024-01-26 02:00:00|838.9|837.9|839|838|839.1|838.1|838.6|837.6|0
1706234700000|2024-01-26 02:05:00|838.9|837.9|839.4|838.4|839.6|838.6|838.8|837.8|7
1706235000000|2024-01-26 02:10:00|839.3|838.3|840.3|839.3|840.3|839.3|839.3|838.3|3
1706235300000|2024-01-26 02:15:00|840|839|840.3|839.3|840.3|839.3|840|839|0
1706235600000|2024-01-26 02:20:00|840.4|839.4|840.5|839.5|840.5|839.5|840.3|839.3|2
1706235900000|2024-01-26 02:25:00|840.4|839.4|840.3|839.3|840.5|839.5|840.1|839.1|0
1706236200000|2024-01-26 02:30:00|840.4|839.4|841|840|841.3|840.3|840.4|839.4|80
1706236500000|2024-01-26 02:35:00|840.9|839.9|840.8|839.8|841|840|840.5|839.5|1
1706236800000|2024-01-26 02:40:00|840.9|839.9|840.9|839.9|841|840|840.8|839.8|0
1706237100000|2024-01-26 02:45:00|841|840|841.3|840.3|841.3|840.3|841|840|0
1706237400000|2024-01-26 02:50:00|841.1|840.1|841.1|840.1|841.3|840.3|840.9|839.9|1
1706237700000|2024-01-26 02:55:00|841|840|841.3|840.3|841.3|840.3|840.5|839.5|5
1706238000000|2024-01-26 03:00:00|841.4|840.4|841.1|840.1|841.4|840.4|841|840|6
1706238300000|2024-01-26 03:05:00|841|840|841|840|841.3|840.3|840.8|839.8|2
1706238600000|2024-01-26 03:10:00|840.9|839.9|841.1|840.1|841.1|840.1|840.8|839.8|1
1706238900000|2024-01-26 03:15:00|841.3|840.3|841.4|840.4|841.4|840.4|841|840|13
1706239200000|2024-01-26 03:20:00|841.3|840.3|841.4|840.4|841.4|840.4|841.3|840.3|2
1706239500000|2024-01-26 03:25:00|841.3|840.3|841.3|840.3|841.3|840.3|841.3|840.3|2
1706239800000|2024-01-26 03:30:00|841.1|840.1|840.3|839.3|841.3|840.3|840.3|839.3|13
1706240100000|2024-01-26 03:35:00|840.4|839.4|840.3|839.3|840.5|839.5|840.3|839.3|0
1706240400000|2024-01-26 03:40:00|840.1|839.1|840.1|839.1|840.3|839.3|840|839|1
1706240700000|2024-01-26 03:45:00|840.4|839.4|839.9|838.9|840.4|839.4|839.9|838.9|1
1706241000000|2024-01-26 03:50:00|839.8|838.8|839.6|838.6|840|839|839.6|838.6|2
1706241300000|2024-01-26 03:55:00|839.8|838.8|839.8|838.8|839.9|838.9|839.6|838.6|1
1706241600000|2024-01-26 04:00:00|839.9|838.9|839.9|838.9|840|839|839.9|838.9|1
1706241900000|2024-01-26 04:05:00|839.8|838.8|839.8|838.8|839.9|838.9|839.5|838.5|2
1706242200000|2024-01-26 04:10:00|839.6|838.6|839.8|838.8|839.8|838.8|839.6|838.6|0
1706242500000|2024-01-26 04:15:00|839.9|838.9|839.3|838.3|840.1|839.1|839.1|838.1|16
1706242800000|2024-01-26 04:20:00|839.1|838.1|838.6|837.6|839.3|838.3|838.4|837.4|72
1706243100000|2024-01-26 04:25:00|838.5|837.5|839.1|838.1|839.1|838.1|838.5|837.5|29
1706243400000|2024-01-26 04:30:00|839|838|839.1|838.1|839.1|838.1|839|838|0
1706243700000|2024-01-26 04:35:00|839|838|839.3|838.3|839.3|838.3|838.9|837.9|124
1706244000000|2024-01-26 04:40:00|839.1|838.1|839.1|838.1|839.3|838.3|839.1|838.1|0
1706244300000|2024-01-26 04:45:00|838.9|837.9|839.5|838.5|839.5|838.5|838.8|837.8|149
1706244600000|2024-01-26 04:50:00|839.8|838.8|839.8|838.8|839.8|838.8|839.6|838.6|2
1706244900000|2024-01-26 04:55:00|840|839|840.4|839.4|840.5|839.5|840|839|242
1706245200000|2024-01-26 05:00:00|840.5|839.5|840.3|839.3|840.8|839.8|840.3|839.3|16
1706245500000|2024-01-26 05:05:00|840|839|840.5|839.5|840.5|839.5|840|839|2
1706245800000|2024-01-26 05:10:00|840.3|839.3|840.3|839.3|840.4|839.4|840.1|839.1|36
1706246100000|2024-01-26 05:15:00|||||||||1
1706246400000|2024-01-26 05:20:00|840.1|839.1|839.9|838.9|840.3|839.3|839.5|838.5|1
1706246700000|2024-01-26 05:25:00|839.8|838.8|839.9|838.9|839.9|838.9|839.6|838.6|4
1706247000000|2024-01-26 05:30:00|839.8|838.8|841.8|840.8|842.3|841.3|839.8|838.8|58
1706247300000|2024-01-26 05:35:00|842|841|842.3|841.3|842.5|841.5|841.8|840.8|2
1706247600000|2024-01-26 05:40:00|842.1|841.1|841.5|840.5|842.3|841.3|841|840|3
1706247900000|2024-01-26 05:45:00|841.6|840.6|842|841|842.1|841.1|841.6|840.6|1
1706248200000|2024-01-26 05:50:00|842.1|841.1|842.6|841.6|842.8|841.8|842.1|841.1|1
1706248500000|2024-01-26 05:55:00|842.4|841.4|841.5|840.5|842.5|841.5|841.4|840.4|16
1706248800000|2024-01-26 06:00:00|841.3|840.3|840.8|839.8|841.3|840.3|839.8|838.8|48
1706249100000|2024-01-26 06:05:00|840.6|839.6|839.5|838.5|840.8|839.8|839.4|838.4|6
1706249400000|2024-01-26 06:10:00|839.4|838.4|839.4|838.4|839.9|838.9|839.3|838.3|19
1706249700000|2024-01-26 06:15:00|||||||||1
1706250000000|2024-01-26 06:20:00|839.6|838.6|839.8|838.8|840|839|839.4|838.4|39
1706250300000|2024-01-26 06:25:00|839.9|838.9|839.6|838.6|840|839|839.4|838.4|5
1706250600000|2024-01-26 06:30:00|839.5|838.5|839.1|838.1|840|839|838.3|837.3|180
1706250900000|2024-01-26 06:35:00|839.3|838.3|837.4|836.4|839.3|838.3|837.1|836.1|78
1706251200000|2024-01-26 06:40:00|837.3|836.3|837.6|836.6|837.6|836.6|837|836|23
1706251500000|2024-01-26 06:45:00|837.8|836.8|837.1|836.1|837.8|836.8|836.9|835.9|37
1706251800000|2024-01-26 06:50:00|837|836|837.3|836.3|837.4|836.4|836.8|835.8|11
1706252100000|2024-01-26 06:55:00|837.1|836.1|836.9|835.9|837.5|836.5|836.6|835.6|48
1706252400000|2024-01-26 07:00:00|836.8|835.8|837|836|837.8|836.8|836.8|835.8|18
1706252700000|2024-01-26 07:05:00|837.1|836.1|838.6|837.6|839.1|838.1|837.1|836.1|38
1706253000000|2024-01-26 07:10:00|838.8|837.8|838.9|837.9|839.5|838.5|838.4|837.4|109
1706253300000|2024-01-26 07:15:00|838.8|837.8|838.3|837.3|839|838|837.8|836.8|35
1706253600000|2024-01-26 07:20:00|838.1|837.1|837.9|836.9|839|838|837.9|836.9|67
1706253900000|2024-01-26 07:25:00|837.8|836.8|839.1|838.1|839.4|838.4|837.6|836.6|270
1706254200000|2024-01-26 07:30:00|839|838|838.1|837.1|839|838|837.9|836.9|132
1706254500000|2024-01-26 07:35:00|838.4|837.4|837.5|836.5|838.5|837.5|837.5|836.5|33
1706254800000|2024-01-26 07:40:00|837.3|836.3|837.5|836.5|837.9|836.9|837.3|836.3|30
1706255100000|2024-01-26 07:45:00|837.6|836.6|837.9|836.9|837.9|836.9|837.1|836.1|118
1706255400000|2024-01-26 07:50:00|838|837|838.1|837.1|839.3|838.3|837.6|836.6|217
1706255700000|2024-01-26 07:55:00|838.6|837.6|838.1|837.1|838.9|837.9|837.5|836.5|624
1706256000000|2024-01-26 08:00:00|838.3|837.3|838.4|837.4|839.4|838.4|837.5|836.5|538
1706256300000|2024-01-26 08:05:00|838.3|837.3|837.3|836.3|838.4|837.4|837.1|836.1|277
1706256600000|2024-01-26 08:10:00|837.4|836.4|838.3|837.3|838.5|837.5|837.3|836.3|536
1706256900000|2024-01-26 08:15:00|838.1|837.1|838|837|838.4|837.4|837.6|836.6|160
1706257200000|2024-01-26 08:20:00|837.9|836.9|837.1|836.1|837.9|836.9|835.9|834.9|595
1706257500000|2024-01-26 08:25:00|837|836|837.6|836.6|838.1|837.1|836.9|835.9|560
1706257800000|2024-01-26 08:30:00|837.5|836.5|838.9|837.9|839.6|838.6|837.1|836.1|529
1706258100000|2024-01-26 08:35:00|838.8|837.8|839|838|839.1|838.1|838|837|81
1706258400000|2024-01-26 08:40:00|838.9|837.9|838.8|837.8|840.1|839.1|838.3|837.3|447
1706258700000|2024-01-26 08:45:00|838.9|837.9|837.9|836.9|838.9|837.9|836.3|835.3|159
1706259000000|2024-01-26 08:50:00|838|837|837.9|836.9|839.9|838.9|837.9|836.9|473
1706259300000|2024-01-26 08:55:00|838|837|836.8|835.8|838.1|837.1|836.4|835.4|233
1706259600000|2024-01-26 09:00:00|836.9|835.9|836.3|835.3|837|836|836|835|177
1706259900000|2024-01-26 09:05:00|836.1|835.1|836.6|835.6|836.9|835.9|835.4|834.4|150
1706260200000|2024-01-26 09:10:00|836.8|835.8|837|836|837|836|835.9|834.9|79
1706260500000|2024-01-26 09:15:00|836.9|835.9|837.9|836.9|838.4|837.4|836.4|835.4|129
1706260800000|2024-01-26 09:20:00|837.8|836.8|837.1|836.1|838|837|836.9|835.9|117
1706261100000|2024-01-26 09:25:00|837|836|836.4|835.4|837.1|836.1|835.9|834.9|81
1706261400000|2024-01-26 09:30:00|836.1|835.1|835.8|834.8|836.9|835.9|835.8|834.8|51
1706261700000|2024-01-26 09:35:00|835.9|834.9|835.1|834.1|836.6|835.6|835|834|359
1706262000000|2024-01-26 09:40:00|835|834|835.1|834.1|835.6|834.6|834.4|833.4|72
1706262300000|2024-01-26 09:45:00|835.3|834.3|835.1|834.1|835.9|834.9|835.1|834.1|48
1706262600000|2024-01-26 09:50:00|834.9|833.9|833.3|832.3|835.4|834.4|832.9|831.9|593
1706262900000|2024-01-26 09:55:00|833.1|832.1|834.1|833.1|834.6|833.6|833.1|832.1|45
1706263200000|2024-01-26 10:00:00|834|833|833.8|832.8|834.3|833.3|833.4|832.4|434
1706263500000|2024-01-26 10:05:00|833.9|832.9|833.8|832.8|834.6|833.6|833.8|832.8|62
1706263800000|2024-01-26 10:10:00|833.9|832.9|834.3|833.3|834.5|833.5|832.1|831.1|303
1706264100000|2024-01-26 10:15:00|834.4|833.4|833.5|832.5|834.6|833.6|833.3|832.3|238
1706264400000|2024-01-26 10:20:00|833.4|832.4|832.9|831.9|833.5|832.5|832.6|831.6|105
1706264700000|2024-01-26 10:25:00|833.1|832.1|834.5|833.5|834.5|833.5|832.9|831.9|197
1706265000000|2024-01-26 10:30:00|834.4|833.4|835.9|834.9|836|835|834.1|833.1|102
1706265300000|2024-01-26 10:35:00|836.5|835.5|836.6|835.6|836.6|835.6|835.9|834.9|60
1706265600000|2024-01-26 10:40:00|836.5|835.5|835.6|834.6|837.9|836.9|835.6|834.6|216
1706265900000|2024-01-26 10:45:00|835.8|834.8|835.5|834.5|836.1|835.1|835.3|834.3|90
1706266200000|2024-01-26 10:50:00|835.6|834.6|835.9|834.9|836.1|835.1|835.5|834.5|45
1706266500000|2024-01-26 10:55:00|835.8|834.8|837.4|836.4|837.6|836.6|835.6|834.6|72
1706266800000|2024-01-26 11:00:00|837.3|836.3|838.1|837.1|838.9|837.9|836.9|835.9|138
1706267100000|2024-01-26 11:05:00|838|837|837.1|836.1|839|838|836.9|835.9|361
1706267400000|2024-01-26 11:10:00|837.3|836.3|837|836|837.6|836.6|836.5|835.5|27
1706267700000|2024-01-26 11:15:00|836.9|835.9|837.5|836.5|837.9|836.9|836.9|835.9|86
1706268000000|2024-01-26 11:20:00|837.4|836.4|837.9|836.9|837.9|836.9|837.1|836.1|87
1706268300000|2024-01-26 11:25:00|837.6|836.6|838.1|837.1|838.1|837.1|837.4|836.4|127
1706268600000|2024-01-26 11:30:00|838.4|837.4|838.1|837.1|839.5|838.5|838|837|152
1706268900000|2024-01-26 11:35:00|838|837|839|838|839.5|838.5|838|837|31
1706269200000|2024-01-26 11:40:00|839.1|838.1|841|840|841.4|840.4|839|838|697
1706269500000|2024-01-26 11:45:00|840.9|839.9|840.8|839.8|841|840|840.4|839.4|51
1706269800000|2024-01-26 11:50:00|840.6|839.6|841|840|841.1|840.1|840.4|839.4|121
1706270100000|2024-01-26 11:55:00|841.1|840.1|841|840|841.1|840.1|840.6|839.6|21
1706270400000|2024-01-26 12:00:00|841.1|840.1|839.8|838.8|841.1|840.1|839.3|838.3|244
1706270700000|2024-01-26 12:05:00|839.6|838.6|839.8|838.8|840|839|838.9|837.9|426
1706271000000|2024-01-26 12:10:00|839.6|838.6|839|838|840.1|839.1|838.6|837.6|122
1706271300000|2024-01-26 12:15:00|838.9|837.9|837.5|836.5|839|838|837|836|155
1706271600000|2024-01-26 12:20:00|837.6|836.6|836.8|835.8|837.6|836.6|836.8|835.8|81
1706271900000|2024-01-26 12:25:00|836.5|835.5|836.9|835.9|837.4|836.4|836.1|835.1|58
1706272200000|2024-01-26 12:30:00|836.8|835.8|837.8|836.8|838.3|837.3|836.8|835.8|17
1706272500000|2024-01-26 12:35:00|837.6|836.6|837.4|836.4|837.8|836.8|836.9|835.9|19
1706272800000|2024-01-26 12:40:00|837.3|836.3|838|837|838.3|837.3|837.3|836.3|368
1706273100000|2024-01-26 12:45:00|837.9|836.9|838.4|837.4|838.6|837.6|837.8|836.8|20
1706273400000|2024-01-26 12:50:00|838.3|837.3|836.6|835.6|838.4|837.4|836.4|835.4|114
1706273700000|2024-01-26 12:55:00|836.8|835.8|836.8|835.8|836.9|835.9|836.1|835.1|300
1706274000000|2024-01-26 13:00:00|836.6|835.6|836.6|835.6|837.4|836.4|836.1|835.1|102
1706274300000|2024-01-26 13:05:00|836.8|835.8|836.9|835.9|838.4|837.4|835|834|413
1706274600000|2024-01-26 13:10:00|836.8|835.8|836.3|835.3|837.1|836.1|836.1|835.1|87
1706274900000|2024-01-26 13:15:00|836.4|835.4|838.8|837.8|839.1|838.1|836|835|204
1706275200000|2024-01-26 13:20:00|838.6|837.6|838.4|837.4|839.1|838.1|837.1|836.1|118
1706275500000|2024-01-26 13:25:00|838.3|837.3|838|837|839.4|838.4|837.9|836.9|132
1706275800000|2024-01-26 13:30:00|838.1|837.1|838.5|837.5|838.9|837.9|837.4|836.4|70
1706276100000|2024-01-26 13:35:00|838.6|837.6|838.8|837.8|839.4|838.4|838.4|837.4|166
1706276400000|2024-01-26 13:40:00|838.9|837.9|838.6|837.6|840|839|838.4|837.4|141
1706276700000|2024-01-26 13:45:00|838.1|837.1|838.4|837.4|838.9|837.9|838|837|151
1706277000000|2024-01-26 13:50:00|838.5|837.5|837.8|836.8|839.9|838.9|837.5|836.5|238
1706277300000|2024-01-26 13:55:00|837.6|836.6|837.9|836.9|838.4|837.4|836.9|835.9|761
1706277600000|2024-01-26 14:00:00|837.8|836.8|840.3|839.3|840.6|839.6|837.3|836.3|386
1706277900000|2024-01-26 14:05:00|840.4|839.4|843.5|842.5|844|843|840.1|839.1|935
1706278200000|2024-01-26 14:10:00|843.3|842.3|842.1|841.1|844.4|843.4|842.1|841.1|724
1706278500000|2024-01-26 14:15:00|842.3|841.3|839.9|838.9|842.4|841.4|839|838|535
1706278800000|2024-01-26 14:20:00|839.8|838.8|836.6|835.6|840.3|839.3|835.4|834.4|1250
1706279100000|2024-01-26 14:25:00|836.5|835.5|839.4|838.4|839.6|838.6|836.1|835.1|786
1706279400000|2024-01-26 14:30:00|839.5|838.5|840.1|839.1|840.9|839.9|839.1|838.1|879
1706279700000|2024-01-26 14:35:00|840.3|839.3|841.5|840.5|842.3|841.3|840|839|354
1706280000000|2024-01-26 14:40:00|841.6|840.6|839.4|838.4|841.6|840.6|839|838|197
1706280300000|2024-01-26 14:45:00|839.3|838.3|839.3|838.3|840.6|839.6|838.8|837.8|299
1706280600000|2024-01-26 14:50:00|839.1|838.1|840.5|839.5|840.8|839.8|838.9|837.9|280
1706280900000|2024-01-26 14:55:00|840.4|839.4|839.6|838.6|840.5|839.5|838.6|837.6|1055
1706281200000|2024-01-26 15:00:00|839.5|838.5|837|836|840.3|839.3|836.1|835.1|1369
1706281500000|2024-01-26 15:05:00|837.1|836.1|837.9|836.9|838.3|837.3|836.6|835.6|570
1706281800000|2024-01-26 15:10:00|838|837|839.4|838.4|840.1|839.1|837|836|554
1706282100000|2024-01-26 15:15:00|839.5|838.5|840.4|839.4|840.4|839.4|838.4|837.4|243
1706282400000|2024-01-26 15:20:00|840.5|839.5|841.4|840.4|841.6|840.6|840.1|839.1|972
1706282700000|2024-01-26 15:25:00|841.3|840.3|845.9|844.9|846.8|845.8|841.1|840.1|3257
1706283000000|2024-01-26 15:30:00|845.8|844.8|847|846|847|846|843.8|842.8|975
1706283300000|2024-01-26 15:35:00|847.1|846.1|848.6|847.6|848.9|847.9|846.8|845.8|1936
1706283600000|2024-01-26 15:40:00|848.5|847.5|848.8|847.8|849.3|848.3|847.3|846.3|2287
1706283900000|2024-01-26 15:45:00|848.6|847.6|845.8|844.8|849.4|848.4|845.6|844.6|1982
1706284200000|2024-01-26 15:50:00|845.5|844.5|845.3|844.3|846.4|845.4|844|843|1165
1706284500000|2024-01-26 15:55:00|845.1|844.1|844.5|843.5|845.5|844.5|843.8|842.8|616
1706284800000|2024-01-26 16:00:00|844.6|843.6|843.3|842.3|845|844|842.6|841.6|1346
1706285100000|2024-01-26 16:05:00|843.1|842.1|840.6|839.6|843.3|842.3|840.4|839.4|1332
1706285400000|2024-01-26 16:10:00|840.8|839.8|842.4|841.4|842.4|841.4|839.6|838.6|1245
1706285700000|2024-01-26 16:15:00|842.3|841.3|836.9|835.9|842.4|841.4|836.5|835.5|2166
1706286000000|2024-01-26 16:20:00|836.8|835.8|834.5|833.5|836.9|835.9|834.5|833.5|543
1706286300000|2024-01-26 16:25:00|834.6|833.6|835.6|834.6|838|837|834.5|833.5|1015
1706286600000|2024-01-26 16:30:00|835.8|834.8|835.6|834.6|836.9|835.9|835.4|834.4|1251
1706286900000|2024-01-26 16:35:00|835.4|834.4|834.1|833.1|835.8|834.8|834.1|833.1|281
1706287200000|2024-01-26 16:40:00|833.9|832.9|833.1|832.1|834|833|832.8|831.8|799
1706287500000|2024-01-26 16:45:00|833.3|832.3|833.1|832.1|834.4|833.4|832.3|831.3|578
1706287800000|2024-01-26 16:50:00|833|832|832.6|831.6|833.6|832.6|831.9|830.9|745
1706288100000|2024-01-26 16:55:00|832.9|831.9|832.8|831.8|833.5|832.5|831.5|830.5|173
1706288400000|2024-01-26 17:00:00|832.6|831.6|831.6|830.6|832.6|831.6|830.6|829.6|241
1706288700000|2024-01-26 17:05:00|831.8|830.8|831.9|830.9|832.1|831.1|831.1|830.1|151
1706289000000|2024-01-26 17:10:00|832|831|831.6|830.6|832|831|830.4|829.4|236
1706289300000|2024-01-26 17:15:00|831.5|830.5|831.6|830.6|831.9|830.9|829.6|828.6|738
1706289600000|2024-01-26 17:20:00|831.8|830.8|833.4|832.4|833.9|832.9|831.4|830.4|256
1706289900000|2024-01-26 17:25:00|833.5|832.5|833.5|832.5|835.4|834.4|832.6|831.6|1225
1706290200000|2024-01-26 17:30:00|833.6|832.6|834.1|833.1|834.9|833.9|833|832|1565
1706290500000|2024-01-26 17:35:00|834|833|832.4|831.4|834.4|833.4|832.1|831.1|150
1706290800000|2024-01-26 17:40:00|832.3|831.3|837.9|836.9|837.9|836.9|832.3|831.3|2588
1706291100000|2024-01-26 17:45:00|837.8|836.8|838.5|837.5|838.8|837.8|837.3|836.3|448
1706291400000|2024-01-26 17:50:00|838.4|837.4|839.1|838.1|839.1|838.1|837.4|836.4|258
1706291700000|2024-01-26 17:55:00|839.4|838.4|841.1|840.1|841.1|840.1|839.1|838.1|876
1706292000000|2024-01-26 18:00:00|841|840|843.1|842.1|843.3|842.3|840.4|839.4|259
1706292300000|2024-01-26 18:05:00|843.3|842.3|847.1|846.1|847.6|846.6|843.1|842.1|2311
1706292600000|2024-01-26 18:10:00|847.4|846.4|848.9|847.9|849.1|848.1|846.3|845.3|758
1706292900000|2024-01-26 18:15:00|848.8|847.8|851.1|850.1|851.3|850.3|848.4|847.4|2668
1706293200000|2024-01-26 18:20:00|851.3|850.3|851.9|850.9|853.1|852.1|851|850|610
1706293500000|2024-01-26 18:25:00|852.1|851.1|856.6|855.6|856.6|855.6|852|851|1448
1706293800000|2024-01-26 18:30:00|856.8|855.8|862.9|861.9|863.4|862.4|856.6|855.6|1599
1706294100000|2024-01-26 18:35:00|863|862|862.9|861.9|864.4|863.4|862.1|861.1|1345
1706294400000|2024-01-26 18:40:00|863|862|859.5|858.5|863.4|862.4|857.1|856.1|851
1706294700000|2024-01-26 18:45:00|859.6|858.6|858.1|857.1|859.9|858.9|856.6|855.6|503
1706295000000|2024-01-26 18:50:00|858.3|857.3|859.6|858.6|860.4|859.4|857.8|856.8|151
1706295300000|2024-01-26 18:55:00|859.8|858.8|860|859|861.4|860.4|858.3|857.3|515
1706295600000|2024-01-26 19:00:00|859.8|858.8|861.1|860.1|862.4|861.4|859.8|858.8|471
1706295900000|2024-01-26 19:05:00|861.3|860.3|860.6|859.6|862.5|861.5|860.4|859.4|226
1706296200000|2024-01-26 19:10:00|860.5|859.5|863.1|862.1|863.6|862.6|860.3|859.3|910
1706296500000|2024-01-26 19:15:00|863.3|862.3|864.4|863.4|865.1|864.1|862.9|861.9|522
1706296800000|2024-01-26 19:20:00|864.5|863.5|866|865|866.4|865.4|864|863|632
1706297100000|2024-01-26 19:25:00|865.9|864.9|866.6|865.6|867.4|866.4|864.8|863.8|1080
1706297400000|2024-01-26 19:30:00|866.8|865.8|866.6|865.6|867|866|865.8|864.8|631
1706297700000|2024-01-26 19:35:00|866.8|865.8|869|868|869.4|868.4|866.8|865.8|413
1706298000000|2024-01-26 19:40:00|868.9|867.9|869.6|868.6|870.1|869.1|868.9|867.9|738
1706298300000|2024-01-26 19:45:00|869.5|868.5|868.4|867.4|869.6|868.6|868.1|867.1|85
1706298600000|2024-01-26 19:50:00|868.5|867.5|869.9|868.9|870.4|869.4|868.3|867.3|758
1706298900000|2024-01-26 19:55:00|870.4|869.4|872.5|871.5|872.5|871.5|870.4|869.4|301
1706299200000|2024-01-26 20:00:00|872.6|871.6|870.6|869.6|872.6|871.6|870.1|869.1|146
1706299500000|2024-01-26 20:05:00|870.5|869.5|871.8|870.8|871.9|870.9|870.3|869.3|167
1706299800000|2024-01-26 20:10:00|871.6|870.6|873.3|872.3|873.8|872.8|871.6|870.6|166
1706300100000|2024-01-26 20:15:00|873.1|872.1|875.3|874.3|875.9|874.9|872.6|871.6|612
1706300400000|2024-01-26 20:20:00|875.1|874.1|876.3|875.3|876.4|875.4|874.5|873.5|141
1706300700000|2024-01-26 20:25:00|876.1|875.1|876|875|876.4|875.4|875.9|874.9|35
1706301000000|2024-01-26 20:30:00|875.9|874.9|874.1|873.1|876.4|875.4|874|873|306
1706301300000|2024-01-26 20:35:00|874.3|873.3|875.3|874.3|875.3|874.3|874.1|873.1|113
1706301600000|2024-01-26 20:40:00|875.1|874.1|874.4|873.4|875.3|874.3|874.1|873.1|85
1706301900000|2024-01-26 20:45:00|874.6|873.6|874.6|873.6|875.4|874.4|874.5|873.5|81
1706302200000|2024-01-26 20:50:00|874.8|873.8|874.6|873.6|875|874|874.6|873.6|40
1706302500000|2024-01-26 20:55:00|874.8|873.8|875.1|874.1|875.3|874.3|874.6|873.6|29
1706302800000|2024-01-26 21:00:00|875.3|874.3|875.4|874.4|875.4|874.4|874.5|873.5|31
1706303100000|2024-01-26 21:05:00|875.3|874.3|874.4|873.4|875.4|874.4|873.9|872.9|207
1706303400000|2024-01-26 21:10:00|874.3|873.3|873.3|872.3|874.3|873.3|873|872|176
1706303700000|2024-01-26 21:15:00|873.4|872.4|874.5|873.5|874.5|873.5|873.3|872.3|18
1706304000000|2024-01-26 21:20:00|874.6|873.6|874.3|873.3|874.6|873.6|874.1|873.1|31
1706304300000|2024-01-26 21:25:00|874.4|873.4|874.5|873.5|875|874|873.6|872.6|226
1706304600000|2024-01-26 21:30:00|874.4|873.4|873.8|872.8|875.1|874.1|873.5|872.5|167
1706304900000|2024-01-26 21:35:00|873.5|872.5|873.3|872.3|873.8|872.8|873.3|872.3|11
1706305200000|2024-01-26 21:40:00|873.1|872.1|873.5|872.5|873.8|872.8|873|872|26
1706305500000|2024-01-26 21:45:00|873.6|872.6|874.3|873.3|874.4|873.4|873.3|872.3|6
1706305800000|2024-01-26 21:50:00|874|873|875.1|874.1|875.1|874.1|873.9|872.9|30
1706306100000|2024-01-26 21:55:00|875.4|874.4|875.5|874.5|876|875|875.3|874.3|65
1706482800000|2024-01-28 23:00:00|883.3|882.3|882.6|881.6|884.1|882.3|878.4|876.4|455
1706483100000|2024-01-28 23:05:00|882.3|881.3|877.5|876.5|882.3|881.3|877.4|875.3|298
1706483400000|2024-01-28 23:10:00|877.6|876.6|876|875|877.8|876.8|873.6|872.6|390
1706483700000|2024-01-28 23:15:00|876.3|875.3|874.9|873.9|876.5|875.5|874.9|873.9|77
1706484000000|2024-01-28 23:20:00|875|874|878.5|877.5|878.5|877.5|874.8|873.8|129
1706484300000|2024-01-28 23:25:00|878.4|877.4|881.3|880.3|881.6|880.6|878.4|877.4|115
1706484600000|2024-01-28 23:30:00|880.8|879.8|880.9|879.9|881.1|880.1|879.9|878.9|101
1706484900000|2024-01-28 23:35:00|880.8|879.8|880.5|879.5|881|880|880|879|20
1706485200000|2024-01-28 23:40:00|880.4|879.4|880.3|879.3|880.8|879.8|879.8|878.8|32
1706485500000|2024-01-28 23:45:00|880.1|879.1|880.5|879.5|881.5|880.5|880.1|879.1|0
1706485800000|2024-01-28 23:50:00|880.6|879.6|880.9|879.9|881|880|880.5|879.5|3
1706486100000|2024-01-28 23:55:00|880.8|879.8|881.3|880.3|881.6|880.6|880.6|879.6|24
1706486400000|2024-01-29 00:00:00|881.4|880.4|881.1|880.1|881.5|880.5|881|880|3
1706486700000|2024-01-29 00:05:00|880.5|879.5|880.5|879.5|881.3|880.3|880|879|21
1706487000000|2024-01-29 00:10:00|880.3|879.3|880.3|879.3|880.6|879.6|880.1|879.1|16
1706487300000|2024-01-29 00:15:00|880.1|879.1|880.3|879.3|880.9|879.9|879.3|878.3|34
1706487600000|2024-01-29 00:20:00|880.1|879.1|879.5|878.5|880.1|879.1|878.8|877.8|5
1706487900000|2024-01-29 00:25:00|879.4|878.4|878.3|877.3|879.4|878.4|878.1|877.1|104
1706488200000|2024-01-29 00:30:00|878.1|877.1|877.5|876.5|878.1|877.1|877.5|876.5|23
1706488500000|2024-01-29 00:35:00|877.4|876.4|874.3|873.3|877.4|876.4|873.5|872.5|76
1706488800000|2024-01-29 00:40:00|874.8|873.8|875.5|874.5|876.3|875.3|874.8|873.8|71
1706489100000|2024-01-29 00:45:00|875.4|874.4|875.5|874.5|875.6|874.6|875|874|47
1706489400000|2024-01-29 00:50:00|875.4|874.4|876.3|875.3|876.3|875.3|875.4|874.4|12
1706489700000|2024-01-29 00:55:00|876.1|875.1|874.5|873.5|876.1|875.1|874.5|873.5|8
1706490000000|2024-01-29 01:00:00|874.3|873.3|870.9|869.9|874.3|873.3|870.8|869.8|38
1706490300000|2024-01-29 01:05:00|871.1|870.1|870.8|869.8|872.1|871.1|870.3|869.3|48
1706490600000|2024-01-29 01:10:00|871|870|871.3|870.3|872|871|870.6|869.6|5
1706490900000|2024-01-29 01:15:00|871.1|870.1|873|872|874.1|873.1|871|870|86
1706491200000|2024-01-29 01:20:00|873.1|872.1|871.3|870.3|873.1|872.1|870.3|869.3|294
1706491500000|2024-01-29 01:25:00|871.1|870.1|871|870|872|871|871|870|133
1706491800000|2024-01-29 01:30:00|871.3|870.3|871|870|872|871|870.8|869.8|43
1706492100000|2024-01-29 01:35:00|871.1|870.1|873.3|872.3|873.3|872.3|871|870|44
1706492400000|2024-01-29 01:40:00|873.5|872.5|874.8|873.8|875|874|872.8|871.8|35
1706492700000|2024-01-29 01:45:00|874.5|873.5|874.3|873.3|874.9|873.9|874|873|4
1706493000000|2024-01-29 01:50:00|874.5|873.5|874.8|873.8|875.3|874.3|874|873|16
1706493300000|2024-01-29 01:55:00|874.6|873.6|871.3|870.3|874.8|873.8|871.3|870.3|26
1706493600000|2024-01-29 02:00:00|871.5|870.5|871.9|870.9|872.5|871.5|871.4|870.4|3
1706493900000|2024-01-29 02:05:00|872|871|871|870|872|871|871|870|1
1706494200000|2024-01-29 02:10:00|871.3|870.3|872.9|871.9|873|872|871|870|8
1706494500000|2024-01-29 02:15:00|873|872|876.5|875.5|876.5|875.5|872.9|871.9|115
1706494800000|2024-01-29 02:20:00|876.6|875.6|876.3|875.3|876.6|875.6|876.3|875.3|13
1706495100000|2024-01-29 02:25:00|876.4|875.4|876.3|875.3|876.4|875.4|875.5|874.5|2
1706495400000|2024-01-29 02:30:00|876.1|875.1|875.3|874.3|876.3|875.3|875|874|1
1706495700000|2024-01-29 02:35:00|875.1|874.1|875.1|874.1|875.3|874.3|874.5|873.5|8
1706496000000|2024-01-29 02:40:00|875.3|874.3|875|874|875.8|874.8|874.6|873.6|27
1706496300000|2024-01-29 02:45:00|875.3|874.3|875.8|874.8|875.8|874.8|875|874|17
1706496600000|2024-01-29 02:50:00|875.6|874.6|875.5|874.5|875.8|874.8|875.3|874.3|16
1706496900000|2024-01-29 02:55:00|875.6|874.6|876.3|875.3|876.4|875.4|875.5|874.5|24
1706497200000|2024-01-29 03:00:00|876.4|875.4|876.3|875.3|876.6|875.6|876.3|875.3|48
1706497500000|2024-01-29 03:05:00|876.5|875.5|876|875|876.6|875.6|876|875|0
1706497800000|2024-01-29 03:10:00|876.3|875.3|875.4|874.4|876.3|875.3|874.6|873.6|95
1706498100000|2024-01-29 03:15:00|875|874|873.5|872.5|875.3|874.3|873.5|872.5|9
1706498400000|2024-01-29 03:20:00|873.9|872.9|874|873|874.1|873.1|873.6|872.6|30
1706498700000|2024-01-29 03:25:00|874.3|873.3|874.6|873.6|874.6|873.6|874|873|7
1706499000000|2024-01-29 03:30:00|874.8|873.8|874.8|873.8|874.8|873.8|874.5|873.5|11
1706499300000|2024-01-29 03:35:00|874.5|873.5|874.3|873.3|874.8|873.8|874.1|873.1|34
1706499600000|2024-01-29 03:40:00|874.4|873.4|874.8|873.8|874.9|873.9|874.3|873.3|0
1706499900000|2024-01-29 03:45:00|874.5|873.5|874.5|873.5|875.3|874.3|874.4|873.4|24
1706500200000|2024-01-29 03:50:00|874.4|873.4|874.5|873.5|874.5|873.5|874.4|873.4|0
1706500500000|2024-01-29 03:55:00|874.8|873.8|874.3|873.3|874.8|873.8|874.3|873.3|0
1706500800000|2024-01-29 04:00:00|874.4|873.4|874.4|873.4|874.4|873.4|874.3|873.3|0
1706501100000|2024-01-29 04:05:00|874.3|873.3|874.3|873.3|874.3|873.3|874.1|873.1|23
1706501400000|2024-01-29 04:10:00|874.4|873.4|874.1|873.1|874.4|873.4|874.1|873.1|5
1706501700000|2024-01-29 04:15:00|874.4|873.4|874.8|873.8|874.8|873.8|874.1|873.1|24
1706502000000|2024-01-29 04:20:00|874.9|873.9|874.5|873.5|874.9|873.9|874.5|873.5|0
1706502300000|2024-01-29 04:25:00|874.8|873.8|874.6|873.6|874.9|873.9|874.6|873.6|5
1706502600000|2024-01-29 04:30:00|874.5|873.5|874.3|873.3|874.6|873.6|874.3|873.3|0
1706502900000|2024-01-29 04:35:00|874.5|873.5|874.5|873.5|874.5|873.5|874.5|873.5|0
1706503200000|2024-01-29 04:40:00|874.8|873.8|875|874|875.1|874.1|874.8|873.8|5
1706503500000|2024-01-29 04:45:00|875.1|874.1|875|874|875.1|874.1|875|874|0
1706503800000|2024-01-29 04:50:00|875.1|874.1|874.8|873.8|875.1|874.1|874.8|873.8|0
1706504400000|2024-01-29 05:00:00|874.9|873.9|874.8|873.8|875|874|874.8|873.8|0
1706504700000|2024-01-29 05:05:00|874.6|873.6|874.1|873.1|874.8|873.8|874.1|873.1|38
1706505000000|2024-01-29 05:10:00|874.3|873.3|875|874|875|874|874.1|873.1|33
1706505300000|2024-01-29 05:15:00|874.8|873.8|876.6|875.6|876.6|875.6|874.8|873.8|19
1706505600000|2024-01-29 05:20:00|876.5|875.5|876.3|875.3|876.5|875.5|876.1|875.1|2
1706505900000|2024-01-29 05:25:00|876|875|876.3|875.3|876.3|875.3|876|875|0
1706506200000|2024-01-29 05:30:00|876.1|875.1|874.3|873.3|876.3|875.3|874.1|873.1|42
1706506500000|2024-01-29 05:35:00|874.4|873.4|875|874|875.8|874.8|874.1|873.1|73
1706506800000|2024-01-29 05:40:00|875.1|874.1|874.8|873.8|875.5|874.5|874.8|873.8|0
1706507100000|2024-01-29 05:45:00|874.5|873.5|876|875|876|875|874.1|873.1|15
1706507400000|2024-01-29 05:50:00|876.1|875.1|875.8|874.8|876.3|875.3|875.5|874.5|1
1706507700000|2024-01-29 05:55:00|875.6|874.6|875|874|875.6|874.6|875|874|6
1706508000000|2024-01-29 06:00:00|874.9|873.9|875|874|875.3|874.3|874.6|873.6|0
1706508300000|2024-01-29 06:05:00|875.1|874.1|875.5|874.5|875.6|874.6|875|874|11
1706508600000|2024-01-29 06:10:00|875.4|874.4|875.4|874.4|875.8|874.8|875.1|874.1|0
1706508900000|2024-01-29 06:15:00|875.5|874.5|876.3|875.3|876.5|875.5|875.4|874.4|19
1706509200000|2024-01-29 06:20:00|876.1|875.1|875.3|874.3|876.4|875.4|875.1|874.1|6
1706509500000|2024-01-29 06:25:00|875.1|874.1|875.1|874.1|875.4|874.4|875|874|1
1706509800000|2024-01-29 06:30:00|875|874|874.9|873.9|875.6|874.6|874.9|873.9|2
1706510100000|2024-01-29 06:35:00|874.8|873.8|873.8|872.8|874.9|873.9|873.8|872.8|13
1706510400000|2024-01-29 06:40:00|873.6|872.6|872.5|871.5|873.6|872.6|872.5|871.5|9
1706510700000|2024-01-29 06:45:00|872.8|871.8|872.5|871.5|872.8|871.8|872|871|19
1706511000000|2024-01-29 06:50:00|872.4|871.4|872.5|871.5|873.1|872.1|871.6|870.6|18
1706511300000|2024-01-29 06:55:00|872.6|871.6|871.5|870.5|873.5|872.5|871.5|870.5|55
1706511600000|2024-01-29 07:00:00|871.4|870.4|871.8|870.8|872|871|870.9|869.9|26
1706511900000|2024-01-29 07:05:00|871.6|870.6|871.4|870.4|871.6|870.6|870.4|869.4|39
1706512200000|2024-01-29 07:10:00|871.5|870.5|871|870|871.8|870.8|871|870|0
1706512500000|2024-01-29 07:15:00|870.9|869.9|870.1|869.1|871.3|870.3|870|869|54
1706512800000|2024-01-29 07:20:00|870.3|869.3|870.6|869.6|870.9|869.9|870|869|20
1706513100000|2024-01-29 07:25:00|870.9|869.9|870|869|872.4|871.4|869|868|272
1706513400000|2024-01-29 07:30:00|870.3|869.3|871.4|870.4|872|871|870.1|869.1|66
1706513700000|2024-01-29 07:35:00|871.3|870.3|870.9|869.9|871.4|870.4|870.6|869.6|46
1706514000000|2024-01-29 07:40:00|871|870|872.5|871.5|873.8|872.8|870.9|869.9|193
1706514300000|2024-01-29 07:45:00|872.6|871.6|874.8|873.8|874.8|873.8|872.5|871.5|117
1706514600000|2024-01-29 07:50:00|874.9|873.9|872|871|875.1|874.1|871.5|870.5|112
1706514900000|2024-01-29 07:55:00|871.9|870.9|871.8|870.8|872.8|871.8|871.5|870.5|245
1706515200000|2024-01-29 08:00:00|872|871|875.8|874.8|876|875|872|871|102
1706515500000|2024-01-29 08:05:00|876|875|875|874|876.4|875.4|874.9|873.9|237
1706515800000|2024-01-29 08:10:00|875.1|874.1|875.8|874.8|876.3|875.3|874|873|65
1706516100000|2024-01-29 08:15:00|875.9|874.9|876.6|875.6|876.8|875.8|875|874|439
1706516400000|2024-01-29 08:20:00|876.5|875.5|876.6|875.6|876.6|875.6|875|874|431
1706516700000|2024-01-29 08:25:00|876.5|875.5|870.9|869.9|876.5|875.5|867.4|866.4|2517
1706517000000|2024-01-29 08:30:00|870.8|869.8|871.6|870.6|873.5|872.5|870.1|869.1|1947
1706517300000|2024-01-29 08:35:00|871.3|870.3|869.1|868.1|871.5|870.5|868.1|867.1|585
1706517600000|2024-01-29 08:40:00|869|868|869.6|868.6|871|870|868.9|867.9|387
1706517900000|2024-01-29 08:45:00|869.4|868.4|868.4|867.4|869.5|868.5|868.1|867.1|317
1706518200000|2024-01-29 08:50:00|868.5|867.5|867.6|866.6|869.3|868.3|867.5|866.5|287
1706518500000|2024-01-29 08:55:00|867.4|866.4|867.1|866.1|868|867|866.9|865.9|79
1706518800000|2024-01-29 09:00:00|867.3|866.3|864.4|863.4|867.3|866.3|863.8|862.8|629
1706519100000|2024-01-29 09:05:00|864.3|863.3|863.4|862.4|864.3|863.3|862.6|861.6|310
1706519400000|2024-01-29 09:10:00|863.3|862.3|863.8|862.8|864.8|863.8|863.1|862.1|298
1706519700000|2024-01-29 09:15:00|863.9|862.9|862.1|861.1|864.5|863.5|860.9|859.9|596
1706520000000|2024-01-29 09:20:00|862|861|862.4|861.4|862.9|861.9|861.1|860.1|432
1706520300000|2024-01-29 09:25:00|862.5|861.5|862.5|861.5|862.8|861.8|861.6|860.6|27
1706520600000|2024-01-29 09:30:00|862.6|861.6|861.6|860.6|862.9|861.9|861.4|860.4|251
1706520900000|2024-01-29 09:35:00|861.8|860.8|861.3|860.3|862.4|861.4|861.3|860.3|142
1706521200000|2024-01-29 09:40:00|861|860|860.9|859.9|861.6|860.6|860|859|335
1706521500000|2024-01-29 09:45:00|861|860|860.6|859.6|861.4|860.4|859.8|858.8|386
1706521800000|2024-01-29 09:50:00|860.9|859.9|861|860|862|861|860.5|859.5|218
1706522100000|2024-01-29 09:55:00|860.8|859.8|861.4|860.4|861.4|860.4|859.8|858.8|181
1706522400000|2024-01-29 10:00:00|861.3|860.3|861.9|860.9|862.5|861.5|861.3|860.3|256
1706522700000|2024-01-29 10:05:00|862.1|861.1|862.8|861.8|863.1|862.1|861.4|860.4|87
1706523000000|2024-01-29 10:10:00|862.9|861.9|863.4|862.4|863.6|862.6|862.8|861.8|124
1706523300000|2024-01-29 10:15:00|863.6|862.6|866.3|865.3|866.4|865.4|863.5|862.5|219
1706523600000|2024-01-29 10:20:00|866.4|865.4|867.1|866.1|867.5|866.5|866.1|865.1|222
1706523900000|2024-01-29 10:25:00|867.4|866.4|867.5|866.5|867.8|866.8|866.9|865.9|229
1706524200000|2024-01-29 10:30:00|867.4|866.4|869.4|868.4|869.6|868.6|867.4|866.4|283
1706524500000|2024-01-29 10:35:00|869.3|868.3|868|867|869.6|868.6|868|867|146
1706524800000|2024-01-29 10:40:00|867.9|866.9|867.9|866.9|868.6|867.6|867.8|866.8|104
1706525100000|2024-01-29 10:45:00|868.1|867.1|867.4|866.4|868.1|867.1|866.8|865.8|64
1706525400000|2024-01-29 10:50:00|867.3|866.3|867.3|866.3|867.4|866.4|866.5|865.5|89
1706525700000|2024-01-29 10:55:00|867.1|866.1|869.4|868.4|869.9|868.9|867|866|193
1706526000000|2024-01-29 11:00:00|869.5|868.5|867.1|866.1|869.5|868.5|867.1|866.1|192
1706526300000|2024-01-29 11:05:00|867.3|866.3|868.5|867.5|868.8|867.8|867.3|866.3|55
1706526600000|2024-01-29 11:10:00|868.4|867.4|869.4|868.4|869.5|868.5|868.3|867.3|56
1706526900000|2024-01-29 11:15:00|869.1|868.1|867.8|866.8|869.1|868.1|867.4|866.4|55
1706527200000|2024-01-29 11:20:00|867.6|866.6|866|865|867.9|866.9|865.9|864.9|195
1706527500000|2024-01-29 11:25:00|865.9|864.9|866.3|865.3|866.3|865.3|865.6|864.6|301
1706527800000|2024-01-29 11:30:00|866.4|865.4|868.5|867.5|868.6|867.6|866.4|865.4|309
1706528100000|2024-01-29 11:35:00|868.4|867.4|869.5|868.5|869.8|868.8|868.4|867.4|93
1706528400000|2024-01-29 11:40:00|869.4|868.4|867.3|866.3|869.4|868.4|867|866|30
1706528700000|2024-01-29 11:45:00|867.6|866.6|867.4|866.4|867.8|866.8|867.3|866.3|31
1706529000000|2024-01-29 11:50:00|867.5|866.5|866.6|865.6|868|867|866.3|865.3|32
1706529300000|2024-01-29 11:55:00|866.8|865.8|866.6|865.6|867.3|866.3|866|865|18
1706529600000|2024-01-29 12:00:00|867|866|866.6|865.6|867.1|866.1|866.3|865.3|48
1706529900000|2024-01-29 12:05:00|866.8|865.8|866.9|865.9|866.9|865.9|866.5|865.5|18
1706530200000|2024-01-29 12:10:00|867|866|867.3|866.3|867.4|866.4|866.9|865.9|19
1706530500000|2024-01-29 12:15:00|867.4|866.4|867|866|867.8|866.8|866.9|865.9|19
1706530800000|2024-01-29 12:20:00|866.9|865.9|866.5|865.5|867.1|866.1|865.4|864.4|115
1706531100000|2024-01-29 12:25:00|866.6|865.6|866.3|865.3|866.9|865.9|865.9|864.9|12
1706531400000|2024-01-29 12:30:00|866.4|865.4|865.5|864.5|866.4|865.4|865.5|864.5|57
1706531700000|2024-01-29 12:35:00|865.8|864.8|863.1|862.1|865.8|864.8|862.9|861.9|108
1706532000000|2024-01-29 12:40:00|863.3|862.3|863.4|862.4|864.1|863.1|863.1|862.1|465
1706532300000|2024-01-29 12:45:00|863.5|862.5|862.5|861.5|863.8|862.8|862.5|861.5|128
1706532600000|2024-01-29 12:50:00|862.6|861.6|860.8|859.8|862.8|861.8|860.4|859.4|174
1706532900000|2024-01-29 12:55:00|860.9|859.9|861.5|860.5|861.8|860.8|860.6|859.6|223
1706533200000|2024-01-29 13:00:00|861.4|860.4|860.1|859.1|861.4|860.4|859.3|858.3|304
1706533500000|2024-01-29 13:05:00|860|859|859.3|858.3|860.9|859.9|858.6|857.6|133
1706533800000|2024-01-29 13:10:00|859.4|858.4|860.5|859.5|861.3|860.3|859.4|858.4|180
1706534100000|2024-01-29 13:15:00|860.4|859.4|861|860|861.6|860.6|859.1|858.1|327
1706534400000|2024-01-29 13:20:00|861.1|860.1|860.1|859.1|861.1|860.1|859.1|858.1|130
1706534700000|2024-01-29 13:25:00|860|859|860.4|859.4|860.9|859.9|859.4|858.4|33
1706535000000|2024-01-29 13:30:00|860.5|859.5|857.5|856.5|860.5|859.5|857.5|856.5|312
1706535300000|2024-01-29 13:35:00|857.4|856.4|858.8|857.8|859.4|858.4|857.4|856.4|34
1706535600000|2024-01-29 13:40:00|858.6|857.6|861.6|860.6|861.6|860.6|858.6|857.6|294
1706535900000|2024-01-29 13:45:00|861.4|860.4|860.3|859.3|862.8|861.8|859.9|858.9|222
1706536200000|2024-01-29 13:50:00|860.1|859.1|859.1|858.1|860.8|859.8|859|858|136
1706536500000|2024-01-29 13:55:00|859.5|858.5|860.5|859.5|861|860|858.9|857.9|88
1706536800000|2024-01-29 14:00:00|860.4|859.4|861.5|860.5|863.4|862.4|860.4|859.4|270
1706537100000|2024-01-29 14:05:00|861.6|860.6|861.1|860.1|862.5|861.5|860.4|859.4|121
1706537400000|2024-01-29 14:10:00|861.3|860.3|862.5|861.5|863|862|861.3|860.3|126
1706537700000|2024-01-29 14:15:00|862.6|861.6|862.9|861.9|864|863|862.1|861.1|441
1706538000000|2024-01-29 14:20:00|863|862|863.3|862.3|863.5|862.5|862.3|861.3|62
1706538300000|2024-01-29 14:25:00|863.1|862.1|864.4|863.4|864.4|863.4|862.9|861.9|282
1706538600000|2024-01-29 14:30:00|864.6|863.6|861.3|860.3|864.9|863.9|860.5|859.5|218
1706538900000|2024-01-29 14:35:00|861.1|860.1|858.9|857.9|861.9|860.9|858|857|73
1706539200000|2024-01-29 14:40:00|859|858|857|856|859.3|858.3|854.1|853.1|563
1706539500000|2024-01-29 14:45:00|857.1|856.1|858.3|857.3|859.8|858.8|856.3|855.3|516
1706539800000|2024-01-29 14:50:00|858.4|857.4|857.5|856.5|858.4|857.4|856.8|855.8|56
1706540100000|2024-01-29 14:55:00|857.6|856.6|861.1|860.1|861.3|860.3|857.6|856.6|225
1706540400000|2024-01-29 15:00:00|861.3|860.3|861.3|860.3|863.8|862.8|860.8|859.8|480
1706540700000|2024-01-29 15:05:00|861.5|860.5|861|860|862.4|861.4|860.3|859.3|117
1706541000000|2024-01-29 15:10:00|860.8|859.8|857.8|856.8|861.5|860.5|857.3|856.3|179
1706541300000|2024-01-29 15:15:00|857.6|856.6|859.5|858.5|859.9|858.9|857.4|856.4|91
1706541600000|2024-01-29 15:20:00|859.6|858.6|860.6|859.6|860.9|859.9|859|858|165
1706541900000|2024-01-29 15:25:00|860.4|859.4|861.3|860.3|862.4|861.4|860.1|859.1|657
1706542200000|2024-01-29 15:30:00|861.4|860.4|859.6|858.6|861.9|860.9|858.5|857.5|282
1706542500000|2024-01-29 15:35:00|859.8|858.8|860.9|859.9|860.9|859.9|858.6|857.6|234
1706542800000|2024-01-29 15:40:00|861|860|862.4|861.4|862.4|861.4|860.6|859.6|930
1706543100000|2024-01-29 15:45:00|862.6|861.6|858.8|857.8|863.1|862.1|858.8|857.8|1150
1706543400000|2024-01-29 15:50:00|858.6|857.6|857.1|856.1|858.8|857.8|856.9|855.9|671
1706543700000|2024-01-29 15:55:00|857|856|857.8|856.8|857.9|856.9|856.4|855.4|215
1706544000000|2024-01-29 16:00:00|857.6|856.6|856.4|855.4|858.9|857.9|856.3|855.3|454
1706544300000|2024-01-29 16:05:00|856.3|855.3|853.9|852.9|856.3|855.3|853.3|852.3|1157
1706544600000|2024-01-29 16:10:00|854|853|852.9|851.9|855.8|854.8|852.6|851.6|705
1706544900000|2024-01-29 16:15:00|853.1|852.1|855.1|854.1|857|856|853.1|852.1|507
1706545200000|2024-01-29 16:20:00|855.4|854.4|855.9|854.9|856.1|855.1|853.9|852.9|646
1706545500000|2024-01-29 16:25:00|855.8|854.8|856.4|855.4|857.3|856.3|854.4|853.4|1594
1706545800000|2024-01-29 16:30:00|856.1|855.1|857.6|856.6|858.3|857.3|855.1|854.1|451
1706546100000|2024-01-29 16:35:00|857.8|856.8|856.1|855.1|858.6|857.6|856.1|855.1|382
1706546400000|2024-01-29 16:40:00|855.9|854.9|854.4|853.4|857|856|853.9|852.9|183
1706546700000|2024-01-29 16:45:00|854.6|853.6|856.1|855.1|857|856|854.6|853.6|182
1706547000000|2024-01-29 16:50:00|856.3|855.3|856.9|855.9|857.3|856.3|855.9|854.9|336
1706547300000|2024-01-29 16:55:00|857.1|856.1|855.8|854.8|857.1|856.1|854.5|853.5|722
1706547600000|2024-01-29 17:00:00|855.9|854.9|859.4|858.4|859.9|858.9|855.8|854.8|762
1706547900000|2024-01-29 17:05:00|859.5|858.5|859.8|858.8|860.4|859.4|859.1|858.1|612
1706548200000|2024-01-29 17:10:00|859.9|858.9|861.9|860.9|863|862|859.8|858.8|374
1706548500000|2024-01-29 17:15:00|862|861|861.9|860.9|862.9|861.9|861.4|860.4|261
1706548800000|2024-01-29 17:20:00|861.6|860.6|860.1|859.1|862.1|861.1|859.4|858.4|233
1706549100000|2024-01-29 17:25:00|860|859|857.9|856.9|860.4|859.4|857.8|856.8|347
1706549400000|2024-01-29 17:30:00|857.8|856.8|858.1|857.1|858.6|857.6|857.5|856.5|157
1706549700000|2024-01-29 17:35:00|858.3|857.3|858.8|857.8|859.5|858.5|857.9|856.9|109
1706550000000|2024-01-29 17:40:00|858.6|857.6|856|855|858.6|857.6|855.9|854.9|405
1706550300000|2024-01-29 17:45:00|856.1|855.1|855.6|854.6|856.6|855.6|855.4|854.4|144
1706550600000|2024-01-29 17:50:00|856|855|856.1|855.1|858.4|857.4|855.9|854.9|133
1706550900000|2024-01-29 17:55:00|856|855|856.8|855.8|858|857|855.1|854.1|264
1706551200000|2024-01-29 18:00:00|856.9|855.9|856.4|855.4|857|856|855.8|854.8|101
1706551500000|2024-01-29 18:05:00|856.3|855.3|857.9|856.9|858.4|857.4|856.3|855.3|11
1706551800000|2024-01-29 18:10:00|857.8|856.8|855.1|854.1|857.9|856.9|854.9|853.9|136
1706552100000|2024-01-29 18:15:00|855.3|854.3|856.5|855.5|857.3|856.3|854.4|853.4|11
1706552400000|2024-01-29 18:20:00|856.4|855.4|858.8|857.8|859.4|858.4|854.5|853.5|205
1706552700000|2024-01-29 18:25:00|858.6|857.6|856.9|855.9|858.8|857.8|855.4|854.4|93
1706553000000|2024-01-29 18:30:00|856.8|855.8|856.8|855.8|857.6|856.6|856|855|11
1706553300000|2024-01-29 18:35:00|856.9|855.9|857.3|856.3|857.6|856.6|856.4|855.4|94
1706553600000|2024-01-29 18:40:00|857.1|856.1|857.5|856.5|857.9|856.9|856.8|855.8|347
1706553900000|2024-01-29 18:45:00|857.4|856.4|856|855|857.6|856.6|855.1|854.1|155
1706554200000|2024-01-29 18:50:00|856.1|855.1|857.8|856.8|858|857|856.1|855.1|7
1706554500000|2024-01-29 18:55:00|857.9|856.9|856.9|855.9|858.3|857.3|856.6|855.6|79
1706554800000|2024-01-29 19:00:00|857|856|859.1|858.1|859.3|858.3|856.1|855.1|204
1706555100000|2024-01-29 19:05:00|859.3|858.3|860|859|860.4|859.4|858.9|857.9|89
1706555400000|2024-01-29 19:10:00|860.1|859.1|856|855|860.9|859.9|855.4|854.4|157
1706555700000|2024-01-29 19:15:00|856.1|855.1|855.8|854.8|856.8|855.8|854|853|416
1706556000000|2024-01-29 19:20:00|855.9|854.9|854.9|853.9|856|855|853.5|852.5|90
1706556300000|2024-01-29 19:25:00|855|854|858|857|858.1|857.1|854.6|853.6|481
1706556600000|2024-01-29 19:30:00|858.1|857.1|858.8|857.8|859.3|858.3|858|857|104
1706556900000|2024-01-29 19:35:00|858.6|857.6|858.6|857.6|859|858|858.4|857.4|15
1706557200000|2024-01-29 19:40:00|858.8|857.8|859.5|858.5|859.8|858.8|858.6|857.6|5
1706557500000|2024-01-29 19:45:00|859.4|858.4|858.9|857.9|859.5|858.5|858.8|857.8|2
1706557800000|2024-01-29 19:50:00|859|858|858.5|857.5|859.3|858.3|858|857|143
1706558100000|2024-01-29 19:55:00|858.4|857.4|859.3|858.3|859.3|858.3|858.4|857.4|1
1706558400000|2024-01-29 20:00:00|859.4|858.4|859|858|859.8|858.8|858.8|857.8|8
1706558700000|2024-01-29 20:05:00|858.9|857.9|859.1|858.1|859.3|858.3|858.8|857.8|2
1706559000000|2024-01-29 20:10:00|859.3|858.3|859.4|858.4|859.5|858.5|859.1|858.1|0
1706559300000|2024-01-29 20:15:00|859.5|858.5|858.9|857.9|859.5|858.5|858.5|857.5|109
1706559600000|2024-01-29 20:20:00|859.1|858.1|859.9|858.9|859.9|858.9|858.9|857.9|79
1706559900000|2024-01-29 20:25:00|860|859|859.5|858.5|860.1|859.1|859.5|858.5|20
1706560200000|2024-01-29 20:30:00|859.4|858.4|859.6|858.6|859.8|858.8|859.1|858.1|7
1706560500000|2024-01-29 20:35:00|859.5|858.5|859.8|858.8|859.9|858.9|859.4|858.4|5
1706560800000|2024-01-29 20:40:00|859.6|858.6|859.1|858.1|859.6|858.6|859.1|858.1|3
1706561100000|2024-01-29 20:45:00|859|858|859.3|858.3|859.3|858.3|859|858|4
1706561400000|2024-01-29 20:50:00|859.4|858.4|859.4|858.4|859.6|858.6|859.3|858.3|2
1706561700000|2024-01-29 20:55:00|859.3|858.3|860.3|859.3|860.3|859.3|859.3|858.3|29
1706562000000|2024-01-29 21:00:00|860.1|859.1|860.3|859.3|860.3|859.3|860|859|0
1706562300000|2024-01-29 21:05:00|860.1|859.1|859.9|858.9|860.3|859.3|859.9|858.9|59
1706562600000|2024-01-29 21:10:00|859.8|858.8|859.5|858.5|859.9|858.9|859.4|858.4|68
1706562900000|2024-01-29 21:15:00|859.6|858.6|859.5|858.5|859.6|858.6|859.4|858.4|0
1706563200000|2024-01-29 21:20:00|859.4|858.4|859|858|859.4|858.4|859|858|40
1706563500000|2024-01-29 21:25:00|859.1|858.1|859.6|858.6|859.8|858.8|859|858|1
1706563800000|2024-01-29 21:30:00|859.5|858.5|858.5|857.5|859.5|858.5|858.4|857.4|221
1706564100000|2024-01-29 21:35:00|858.3|857.3|857.4|856.4|858.3|857.3|857.4|856.4|158
1706564400000|2024-01-29 21:40:00|857.9|856.9|858.4|857.4|858.6|857.6|857.8|856.8|111
1706564700000|2024-01-29 21:45:00|858.5|857.5|859|858|859|858|858.5|857.5|20
1706565000000|2024-01-29 21:50:00|858.8|857.8|858.8|857.8|859|858|858.6|857.6|16
1706565300000|2024-01-29 21:55:00|858.9|857.9|858.5|857.5|859|858|858.3|857.3|13
1706565600000|2024-01-29 22:00:00|858.4|857.4|858.6|857.6|858.6|857.6|858.4|857.4|0
1706565900000|2024-01-29 22:05:00|859.4|858.4|859.5|858.5|859.5|858.5|859.3|858.3|1
1706566200000|2024-01-29 22:10:00|860|859|860.6|859.6|861.3|859.8|860|857.8|49
1706566500000|2024-01-29 22:15:00|860.5|859.5|860.1|859.1|860.5|859.5|860.1|859.1|0
1706566800000|2024-01-29 22:20:00|860|859|859.9|858.9|860|859|859.9|858.9|0
1706567100000|2024-01-29 22:25:00|860|859|860.4|859.4|860.4|859.4|860|859|0
1706568600000|2024-01-29 22:50:00|860.6|859.6|860.9|859.9|860.9|859.9|860.6|859.6|0
1706568900000|2024-01-29 22:55:00|861.1|860.1|861.1|860.1|861.1|860.1|861.1|860.1|0
1706576400000|2024-01-30 01:00:00|861.4|860.4|860.8|859.8|861.5|860.5|860.8|859.8|10
1706576700000|2024-01-30 01:05:00|860.9|859.9|861.3|860.3|861.4|860.4|860.5|859.5|0
1706577000000|2024-01-30 01:10:00|861.6|860.6|861.5|860.5|861.8|860.8|861.4|860.4|1
1706577300000|2024-01-30 01:15:00|861.6|860.6|862|861|862.3|861.3|861.5|860.5|1
1706577600000|2024-01-30 01:20:00|862.1|861.1|862|861|862.4|861.4|862|861|0
1706577900000|2024-01-30 01:25:00|862.1|861.1|861.8|860.8|862.1|861.1|861.8|860.8|5
1706578200000|2024-01-30 01:30:00|861.6|860.6|860.8|859.8|861.8|860.8|860.5|859.5|0
1706578500000|2024-01-30 01:35:00|861|860|862|861|862.1|861.1|861|860|0
1706578800000|2024-01-30 01:40:00|862.1|861.1|861|860|862.1|861.1|860.8|859.8|1
1706579100000|2024-01-30 01:45:00|860.8|859.8|862|861|862|861|860.8|859.8|0
1706579400000|2024-01-30 01:50:00|861.8|860.8|862|861|862|861|861.5|860.5|0
1706579700000|2024-01-30 01:55:00|862.1|861.1|862.1|861.1|862.3|861.3|862|861|0
1706580000000|2024-01-30 02:00:00|862|861|862|861|862.3|861.3|861.5|860.5|0
1706580300000|2024-01-30 02:05:00|861.9|860.9|862|861|862|861|861.8|860.8|0
1706580600000|2024-01-30 02:10:00|862.1|861.1|862|861|862.1|861.1|862|861|3
1706580900000|2024-01-30 02:15:00|862.1|861.1|862.3|861.3|862.3|861.3|862|861|1
1706581200000|2024-01-30 02:20:00|862|861|860.5|859.5|862|861|860.5|859.5|6
1706581500000|2024-01-30 02:25:00|860.3|859.3|859.5|858.5|860.3|859.3|859.5|858.5|0
1706581800000|2024-01-30 02:30:00|859.3|858.3|859|858|859.8|858.8|858.8|857.8|19
1706582100000|2024-01-30 02:35:00|858.8|857.8|858.8|857.8|859.3|858.3|858.5|857.5|0
1706582400000|2024-01-30 02:40:00|858.5|857.5|858.5|857.5|858.8|857.8|858.3|857.3|0
1706582700000|2024-01-30 02:45:00|858.6|857.6|859.6|858.6|859.8|858.8|858.5|857.5|0
1706583000000|2024-01-30 02:50:00|859.5|858.5|859.8|858.8|859.9|858.9|859.5|858.5|0
1706583300000|2024-01-30 02:55:00|860|859|860|859|860.3|859.3|859.9|858.9|0
1706583600000|2024-01-30 03:00:00|860.1|859.1|859.6|858.6|860.3|859.3|859.5|858.5|0
1706583900000|2024-01-30 03:05:00|859.8|858.8|859.8|858.8|860.1|859.1|859.5|858.5|2
1706584200000|2024-01-30 03:10:00|859.9|858.9|859.5|858.5|860.1|859.1|859.5|858.5|1
1706584500000|2024-01-30 03:15:00|859.6|858.6|859|858|859.9|858.9|859|858|0
1706584800000|2024-01-30 03:20:00|859.1|858.1|858.5|857.5|859.1|858.1|858.4|857.4|0
1706585100000|2024-01-30 03:25:00|858.4|857.4|858.5|857.5|858.8|857.8|858.3|857.3|1
1706585400000|2024-01-30 03:30:00|858.8|857.8|858.3|857.3|858.8|857.8|858.1|857.1|3
1706585700000|2024-01-30 03:35:00|858.1|857.1|858.4|857.4|858.4|857.4|857.8|856.8|14
1706586000000|2024-01-30 03:40:00|858.5|857.5|858.8|857.8|858.9|857.9|858.5|857.5|0
1706586300000|2024-01-30 03:45:00|858.5|857.5|858.5|857.5|858.8|857.8|858.5|857.5|0
1706586600000|2024-01-30 03:50:00|858.6|857.6|858.5|857.5|858.8|857.8|858.5|857.5|0
1706586900000|2024-01-30 03:55:00|858.6|857.6|858.5|857.5|858.6|857.6|858.5|857.5|12
1706587200000|2024-01-30 04:00:00|858.6|857.6|859|858|859|858|858.6|857.6|2
1706587500000|2024-01-30 04:05:00|859.1|858.1|859.5|858.5|859.6|858.6|859.1|858.1|5
1706587800000|2024-01-30 04:10:00|859.6|858.6|859.5|858.5|859.6|858.6|859.5|858.5|0
1706588100000|2024-01-30 04:15:00|859.6|858.6|859.5|858.5|859.8|858.8|859.5|858.5|2
1706588400000|2024-01-30 04:20:00|859.4|858.4|859.3|858.3|859.4|858.4|859.3|858.3|0
1706588700000|2024-01-30 04:25:00|859.5|858.5|859.3|858.3|859.5|858.5|859.3|858.3|0
1706589000000|2024-01-30 04:30:00|859.1|858.1|859.3|858.3|859.3|858.3|859.1|858.1|2
1706589300000|2024-01-30 04:35:00|859.1|858.1|859.3|858.3|859.3|858.3|859|858|0
1706589600000|2024-01-30 04:40:00|859.5|858.5|859.3|858.3|859.6|858.6|859.1|858.1|13
1706590800000|2024-01-30 05:00:00|859.1|858.1|859|858|859.1|858.1|859|858|1
1706591100000|2024-01-30 05:05:00|859.1|858.1|859.1|858.1|859.1|858.1|859.1|858.1|0
1706591400000|2024-01-30 05:10:00|859|858|859.3|858.3|859.3|858.3|859|858|0
1706591700000|2024-01-30 05:15:00|859.4|858.4|859.5|858.5|859.5|858.5|859.4|858.4|0
1706592300000|2024-01-30 05:25:00|859.8|858.8|860.6|859.6|860.6|859.6|859.5|858.5|2
1706592600000|2024-01-30 05:30:00|860.5|859.5|861.1|860.1|861.1|860.1|860.4|859.4|6
1706592900000|2024-01-30 05:35:00|861.3|860.3|861|860|861.4|860.4|860.9|859.9|9
1706593200000|2024-01-30 05:40:00|861.1|860.1|862|861|862.3|861.3|861|860|54
1706593500000|2024-01-30 05:45:00|862.1|861.1|861.3|860.3|862.3|861.3|861|860|2
1706593800000|2024-01-30 05:50:00|861.1|860.1|861|860|861.4|860.4|861|860|2
1706594100000|2024-01-30 05:55:00|860.9|859.9|860.3|859.3|860.9|859.9|860|859|58
1706594400000|2024-01-30 06:00:00|860|859|859.8|858.8|860.8|859.8|859.5|858.5|6
1706594700000|2024-01-30 06:05:00|859.9|858.9|860.8|859.8|860.8|859.8|859.8|858.8|42
1706595000000|2024-01-30 06:10:00|860.9|859.9|861.5|860.5|861.6|860.6|860.8|859.8|12
1706595300000|2024-01-30 06:15:00|861.4|860.4|862|861|862.1|861.1|861.4|860.4|1
1706595600000|2024-01-30 06:20:00|862.1|861.1|862.8|861.8|863|862|862|861|16
1706595900000|2024-01-30 06:25:00|862.6|861.6|863|862|863.1|862.1|862.5|861.5|0
1706596200000|2024-01-30 06:30:00|863.1|862.1|862.5|861.5|863.4|862.4|862|861|7
1706596500000|2024-01-30 06:35:00|862.8|861.8|863.3|862.3|864|863|862.6|861.6|1
1706596800000|2024-01-30 06:40:00|863|862|863|862|863.5|862.5|862.9|861.9|17
1706597100000|2024-01-30 06:45:00|862.9|861.9|861.9|860.9|862.9|861.9|861.3|860.3|7
1706597400000|2024-01-30 06:50:00|861.8|860.8|861.4|860.4|861.8|860.8|860.8|859.8|9
1706597700000|2024-01-30 06:55:00|861.5|860.5|861.3|860.3|861.5|860.5|861|860|1
1706598000000|2024-01-30 07:00:00|861.5|860.5|862|861|862.3|861.3|860.9|859.9|21
1706598300000|2024-01-30 07:05:00|861.8|860.8|859.5|858.5|861.8|860.8|858.6|857.6|132
1706598600000|2024-01-30 07:10:00|859.4|858.4|858.8|857.8|859.5|858.5|857.9|856.9|54
1706598900000|2024-01-30 07:15:00|859|858|860.3|859.3|860.9|859.9|858.6|857.6|83
1706599200000|2024-01-30 07:20:00|860.4|859.4|858.4|857.4|860.4|859.4|857.8|856.8|212
1706599500000|2024-01-30 07:25:00|858.3|857.3|858.1|857.1|858.4|857.4|857.8|856.8|23
1706599800000|2024-01-30 07:30:00|858|857|858.1|857.1|858.4|857.4|857.8|856.8|19
1706600100000|2024-01-30 07:35:00|858.3|857.3|857.1|856.1|858.3|857.3|857|856|150
1706600400000|2024-01-30 07:40:00|857.4|856.4|856.6|855.6|857.8|856.8|856.6|855.6|52
1706600700000|2024-01-30 07:45:00|856.5|855.5|856.4|855.4|856.6|855.6|856|855|20
1706601000000|2024-01-30 07:50:00|856.5|855.5|856.8|855.8|857|856|856|855|38
1706601300000|2024-01-30 07:55:00|856.6|855.6|855.9|854.9|856.6|855.6|855.8|854.8|118
1706601600000|2024-01-30 08:00:00|856|855|856.3|855.3|856.9|855.9|855.6|854.6|180
1706601900000|2024-01-30 08:05:00|856.4|855.4|857|856|857|856|855.6|854.6|84
1706602200000|2024-01-30 08:10:00|857.1|856.1|856.5|855.5|858|857|856.1|855.1|62
1706602500000|2024-01-30 08:15:00|856.4|855.4|857.6|856.6|858|857|855.4|854.4|296
1706602800000|2024-01-30 08:20:00|857.8|856.8|855.1|854.1|857.8|856.8|854.9|853.9|250
1706603100000|2024-01-30 08:25:00|855.3|854.3|853.3|852.3|856|855|853.3|852.3|290
1706603400000|2024-01-30 08:30:00|853|852|851.4|850.4|853.8|852.8|851|850|802
1706603700000|2024-01-30 08:35:00|851.3|850.3|852.6|851.6|852.9|851.9|850.9|849.9|261
1706604000000|2024-01-30 08:40:00|852.5|851.5|853|852|853.4|852.4|851.9|850.9|206
1706604300000|2024-01-30 08:45:00|853.1|852.1|852.9|851.9|853.3|852.3|852.3|851.3|302
1706604600000|2024-01-30 08:50:00|852.6|851.6|851.4|850.4|853.1|852.1|850.8|849.8|321
1706604900000|2024-01-30 08:55:00|851.3|850.3|852.1|851.1|853.4|852.4|851.3|850.3|76
1706605200000|2024-01-30 09:00:00|852.3|851.3|852.4|851.4|854.4|853.4|852.1|851.1|388
1706605500000|2024-01-30 09:05:00|852.5|851.5|853|852|853.3|852.3|852.3|851.3|350
1706605800000|2024-01-30 09:10:00|853.1|852.1|853.9|852.9|855.1|854.1|852.5|851.5|925
1706606100000|2024-01-30 09:15:00|854|853|856.1|855.1|856.3|855.3|854|853|464
1706606400000|2024-01-30 09:20:00|856|855|856.9|855.9|857|856|855.8|854.8|335
1706606700000|2024-01-30 09:25:00|857.1|856.1|857.6|856.6|858.4|857.4|857|856|420
1706607000000|2024-01-30 09:30:00|857.8|856.8|858.1|857.1|858.4|857.4|857.5|856.5|184
1706607300000|2024-01-30 09:35:00|858.3|857.3|857.4|856.4|858.5|857.5|857.3|856.3|298
1706607600000|2024-01-30 09:40:00|857.3|856.3|857.9|856.9|857.9|856.9|857.1|856.1|130
1706607900000|2024-01-30 09:45:00|857.8|856.8|855|854|858.1|857.1|854.6|853.6|232
1706608200000|2024-01-30 09:50:00|854.9|853.9|854.9|853.9|856.4|855.4|854.5|853.5|313
1706608500000|2024-01-30 09:55:00|855.1|854.1|855.1|854.1|855.9|854.9|854.9|853.9|144
1706608800000|2024-01-30 10:00:00|855.3|854.3|854.9|853.9|855.6|854.6|854.9|853.9|56
1706609100000|2024-01-30 10:05:00|854.6|853.6|852.4|851.4|854.8|853.8|852.3|851.3|523
1706609400000|2024-01-30 10:10:00|852.5|851.5|850|849|852.5|851.5|849.4|848.4|474
1706609700000|2024-01-30 10:15:00|850.1|849.1|851.4|850.4|851.6|850.6|847.4|846.4|570
1706610000000|2024-01-30 10:20:00|851.3|850.3|849.8|848.8|851.5|850.5|849.4|848.4|225
1706610300000|2024-01-30 10:25:00|849.6|848.6|849|848|850|849|848.4|847.4|90
1706610600000|2024-01-30 10:30:00|849.4|848.4|849.6|848.6|849.9|848.9|847.5|846.5|188
1706610900000|2024-01-30 10:35:00|849.5|848.5|848.4|847.4|849.6|848.6|848.3|847.3|25
1706611200000|2024-01-30 10:40:00|848.5|847.5|846.8|845.8|848.6|847.6|846.4|845.4|531
1706611500000|2024-01-30 10:45:00|846.9|845.9|846.3|845.3|846.9|845.9|845.9|844.9|61
1706611800000|2024-01-30 10:50:00|846.1|845.1|846.8|845.8|847|846|844.9|843.9|369
1706612100000|2024-01-30 10:55:00|846.9|845.9|846.8|845.8|847.3|846.3|846.5|845.5|25
1706612400000|2024-01-30 11:00:00|846.5|845.5|847.1|846.1|847.3|846.3|845.6|844.6|93
1706612700000|2024-01-30 11:05:00|847.3|846.3|847.3|846.3|848|847|846.6|845.6|239
1706613000000|2024-01-30 11:10:00|847.4|846.4|846.9|845.9|847.9|846.9|846.8|845.8|42
1706613300000|2024-01-30 11:15:00|846.8|845.8|846|845|847.4|846.4|845.8|844.8|34
1706613600000|2024-01-30 11:20:00|846.1|845.1|844.1|843.1|846.3|845.3|843.4|842.4|248
1706613900000|2024-01-30 11:25:00|844|843|845|844|845.8|844.8|844|843|63
1706614200000|2024-01-30 11:30:00|845.1|844.1|845.1|844.1|846|845|844.6|843.6|52
1706614500000|2024-01-30 11:35:00|845|844|846|845|846.9|845.9|845|844|313
1706614800000|2024-01-30 11:40:00|845.9|844.9|845.6|844.6|846.4|845.4|845.1|844.1|94
1706615100000|2024-01-30 11:45:00|845.4|844.4|845.4|844.4|845.6|844.6|844.5|843.5|171
1706615400000|2024-01-30 11:50:00|845.5|844.5|844.9|843.9|845.9|844.9|844.4|843.4|195
1706615700000|2024-01-30 11:55:00|844.8|843.8|845|844|845.5|844.5|844.5|843.5|57
1706616000000|2024-01-30 12:00:00|844.9|843.9|844.1|843.1|845|844|843.8|842.8|282
1706616300000|2024-01-30 12:05:00|844.4|843.4|843.6|842.6|844.6|843.6|843.5|842.5|134
1706616600000|2024-01-30 12:10:00|843.8|842.8|842|841|843.9|842.9|842|841|355
1706616900000|2024-01-30 12:15:00|842.1|841.1|843.1|842.1|843.3|842.3|842|841|90
1706617200000|2024-01-30 12:20:00|843|842|842.4|841.4|843|842|841.6|840.6|428
1706617500000|2024-01-30 12:25:00|842.3|841.3|841.6|840.6|842.4|841.4|840.3|839.3|278
1706617800000|2024-01-30 12:30:00|841.8|840.8|840.8|839.8|842.1|841.1|840.6|839.6|221
1706618100000|2024-01-30 12:35:00|840.9|839.9|839.5|838.5|841.1|840.1|839.1|838.1|95
1706618400000|2024-01-30 12:40:00|839.6|838.6|840.1|839.1|840.3|839.3|839.4|838.4|28
1706618700000|2024-01-30 12:45:00|840|839|839.4|838.4|840.4|839.4|839.3|838.3|163
1706619000000|2024-01-30 12:50:00|839.3|838.3|841.1|840.1|841.8|840.8|839.1|838.1|80
1706619300000|2024-01-30 12:55:00|841.3|840.3|840.4|839.4|841.3|840.3|839.6|838.6|23
1706619600000|2024-01-30 13:00:00|840.3|839.3|838.8|837.8|840.8|839.8|838.3|837.3|570
1706619900000|2024-01-30 13:05:00|838.5|837.5|837.5|836.5|839|838|837.1|836.1|115
1706620200000|2024-01-30 13:10:00|837.6|836.6|836.1|835.1|838.4|837.4|835.6|834.6|394
1706620500000|2024-01-30 13:15:00|836.3|835.3|834|833|836.3|835.3|833.9|832.9|884
1706620800000|2024-01-30 13:20:00|834.1|833.1|836.8|835.8|836.8|835.8|833.9|832.9|409
1706621100000|2024-01-30 13:25:00|836.6|835.6|837.9|836.9|838.9|837.9|836.3|835.3|483
1706621400000|2024-01-30 13:30:00|838|837|837.4|836.4|838.3|837.3|836.3|835.3|227
1706621700000|2024-01-30 13:35:00|837.1|836.1|836.3|835.3|838.4|837.4|836|835|103
1706622000000|2024-01-30 13:40:00|836.4|835.4|837.9|836.9|837.9|836.9|836.4|835.4|155
1706622300000|2024-01-30 13:45:00|838|837|839.3|838.3|839.3|838.3|837.1|836.1|334
1706622600000|2024-01-30 13:50:00|839.1|838.1|837.9|836.9|839.4|838.4|837.1|836.1|421
1706622900000|2024-01-30 13:55:00|837.8|836.8|838.1|837.1|839.3|838.3|837.8|836.8|75
1706623200000|2024-01-30 14:00:00|837.5|836.5|837.6|836.6|839.9|838.9|836.9|835.9|444
1706623500000|2024-01-30 14:05:00|837.9|836.9|838.8|837.8|838.9|837.9|837.1|836.1|1072
1706623800000|2024-01-30 14:10:00|838.9|837.9|839.6|838.6|840.3|839.3|837.3|836.3|125
1706624100000|2024-01-30 14:15:00|839.5|838.5|840|839|841|840|838.4|837.4|426
1706624400000|2024-01-30 14:20:00|839.9|838.9|841|840|841.6|840.6|838.8|837.8|650
1706624700000|2024-01-30 14:25:00|840.9|839.9|845|844|845|844|840.8|839.8|742
1706625000000|2024-01-30 14:30:00|844.9|843.9|847.9|846.9|847.9|846.9|844.5|843.5|415
1706625300000|2024-01-30 14:35:00|847.8|846.8|847.3|846.3|848.1|847.1|845.8|844.8|634
1706625600000|2024-01-30 14:40:00|847.4|846.4|848.8|847.8|849.4|848.4|847.3|846.3|398
1706625900000|2024-01-30 14:45:00|848.6|847.6|848.4|847.4|850.3|849.3|848|847|316
1706626200000|2024-01-30 14:50:00|848.1|847.1|845.4|844.4|849|848|845.3|844.3|583
1706626500000|2024-01-30 14:55:00|845.3|844.3|844.3|843.3|845.8|844.8|844|843|80
1706626800000|2024-01-30 15:00:00|844.5|843.5|849|848|849.6|848.6|844.1|843.1|411
1706627100000|2024-01-30 15:05:00|849.1|848.1|846.6|845.6|849.4|848.4|846.6|845.6|117
1706627400000|2024-01-30 15:10:00|846.5|845.5|843.3|842.3|846.6|845.6|843.3|842.3|393
1706627700000|2024-01-30 15:15:00|843.4|842.4|844.1|843.1|844.1|843.1|842.9|841.9|123
1706628000000|2024-01-30 15:20:00|844|843|842.5|841.5|844.3|843.3|841.5|840.5|41
1706628300000|2024-01-30 15:25:00|842.6|841.6|840.9|839.9|843.9|842.9|840.8|839.8|407
1706628600000|2024-01-30 15:30:00|840.8|839.8|843.1|842.1|844|843|840.8|839.8|498
1706628900000|2024-01-30 15:35:00|843|842|842.5|841.5|843.4|842.4|839.8|838.8|125
1706629200000|2024-01-30 15:40:00|842.6|841.6|845|844|845|844|841.4|840.4|500
1706629500000|2024-01-30 15:45:00|844.9|843.9|846.8|845.8|847|846|843.8|842.8|100
1706629800000|2024-01-30 15:50:00|846.9|845.9|846.8|845.8|847.9|846.9|846.6|845.6|359
1706630100000|2024-01-30 15:55:00|846.9|845.9|848.1|847.1|848.5|847.5|846.4|845.4|88
1706630400000|2024-01-30 16:00:00|848.3|847.3|848.1|847.1|848.8|847.8|847.3|846.3|170
1706630700000|2024-01-30 16:05:00|848.4|847.4|847.9|846.9|848.8|847.8|847.5|846.5|253
1706631000000|2024-01-30 16:10:00|848|847|848.3|847.3|849.3|848.3|847.6|846.6|248
1706631300000|2024-01-30 16:15:00|848.1|847.1|849.5|848.5|850.9|849.9|847.9|846.9|182
1706631600000|2024-01-30 16:20:00|849.6|848.6|847.8|846.8|849.6|848.6|846.8|845.8|356
1706631900000|2024-01-30 16:25:00|847.6|846.6|847.6|846.6|848.8|847.8|847.4|846.4|1280
1706632200000|2024-01-30 16:30:00|847.5|846.5|848.8|847.8|848.9|847.9|847|846|669
1706632500000|2024-01-30 16:35:00|848.9|847.9|851.3|850.3|851.9|850.9|848.5|847.5|289
1706632800000|2024-01-30 16:40:00|851.4|850.4|850.9|849.9|851.5|850.5|850.5|849.5|91
1706633100000|2024-01-30 16:45:00|851|850|851.4|850.4|852.1|851.1|850.9|849.9|93
1706633400000|2024-01-30 16:50:00|851.3|850.3|848.8|847.8|851.4|850.4|848.4|847.4|359
1706633700000|2024-01-30 16:55:00|848.6|847.6|850.1|849.1|850.6|849.6|848.6|847.6|43
1706634000000|2024-01-30 17:00:00|850|849|849.3|848.3|850.1|849.1|848.1|847.1|475
1706634300000|2024-01-30 17:05:00|849.1|848.1|850.5|849.5|851.1|850.1|848.9|847.9|362
1706634600000|2024-01-30 17:10:00|850.6|849.6|850.4|849.4|851.4|850.4|850|849|40
1706634900000|2024-01-30 17:15:00|850.5|849.5|848.1|847.1|850.5|849.5|848|847|236
1706635200000|2024-01-30 17:20:00|848.4|847.4|849.6|848.6|850.6|849.6|848|847|98
1706635500000|2024-01-30 17:25:00|849.8|848.8|848.5|847.5|850.1|849.1|848.3|847.3|8
1706635800000|2024-01-30 17:30:00|848.4|847.4|849.4|848.4|849.8|848.8|848.4|847.4|5
1706636100000|2024-01-30 17:35:00|849.3|848.3|848.6|847.6|849.5|848.5|848.5|847.5|103
1706636400000|2024-01-30 17:40:00|848.8|847.8|849.3|848.3|849.9|848.9|848.1|847.1|105
1706636700000|2024-01-30 17:45:00|849.1|848.1|849.8|848.8|849.8|848.8|848.4|847.4|39
1706637000000|2024-01-30 17:50:00|849.6|848.6|850|849|850|849|849.1|848.1|39
1706637300000|2024-01-30 17:55:00|850.1|849.1|850|849|850.6|849.6|849.4|848.4|158
1706637600000|2024-01-30 18:00:00|849.9|848.9|848.6|847.6|850|849|848.3|847.3|1174
1706637900000|2024-01-30 18:05:00|849.1|848.1|850|849|850.5|849.5|849.1|848.1|406
1706638200000|2024-01-30 18:10:00|849.9|848.9|848.4|847.4|849.9|848.9|848|847|418
1706638500000|2024-01-30 18:15:00|848.5|847.5|849.6|848.6|850.1|849.1|848.4|847.4|30
1706638800000|2024-01-30 18:20:00|849.8|848.8|850|849|850.5|849.5|849|848|9
1706639100000|2024-01-30 18:25:00|849.8|848.8|850.9|849.9|851|850|849.8|848.8|32
1706639400000|2024-01-30 18:30:00|851|850|850.5|849.5|851.3|850.3|850.1|849.1|16
1706639700000|2024-01-30 18:35:00|850.6|849.6|851.3|850.3|851.3|850.3|850.4|849.4|3
1706640000000|2024-01-30 18:40:00|851.1|850.1|850.8|849.8|851.1|850.1|850.4|849.4|2
1706640300000|2024-01-30 18:45:00|850.9|849.9|850.3|849.3|851.5|850.5|850.1|849.1|331
1706640600000|2024-01-30 18:50:00|850.4|849.4|849.4|848.4|850.8|849.8|849.3|848.3|30
1706640900000|2024-01-30 18:55:00|849.3|848.3|850.1|849.1|850.1|849.1|848.1|847.1|175
1706641200000|2024-01-30 19:00:00|850|849|849.3|848.3|850|849|848.8|847.8|57
1706641500000|2024-01-30 19:05:00|849.4|848.4|847.9|846.9|849.5|848.5|847|846|1124
1706641800000|2024-01-30 19:10:00|848|847|849.1|848.1|849.1|848.1|847.5|846.5|1722
1706642100000|2024-01-30 19:15:00|849|848|848.4|847.4|849|848|847.6|846.6|254
1706642400000|2024-01-30 19:20:00|848.5|847.5|848.5|847.5|848.8|847.8|847.6|846.6|177
1706642700000|2024-01-30 19:25:00|848.4|847.4|848.4|847.4|848.9|847.9|846.8|845.8|448
1706643000000|2024-01-30 19:30:00|848.3|847.3|848.4|847.4|848.8|847.8|847.9|846.9|75
1706643300000|2024-01-30 19:35:00|848.5|847.5|848.5|847.5|849.1|848.1|848.4|847.4|241
1706643600000|2024-01-30 19:40:00|848.4|847.4|849.6|848.6|849.6|848.6|848.4|847.4|24
1706643900000|2024-01-30 19:45:00|849.5|848.5|848.4|847.4|849.6|848.6|848|847|259
1706644200000|2024-01-30 19:50:00|848.5|847.5|849.1|848.1|849.1|848.1|848.3|847.3|5
1706644500000|2024-01-30 19:55:00|849.3|848.3|849.3|848.3|849.4|848.4|849.1|848.1|0
1706644800000|2024-01-30 20:00:00|849.1|848.1|848.9|847.9|849.3|848.3|848.5|847.5|8
1706645100000|2024-01-30 20:05:00|848.8|847.8|848.9|847.9|848.9|847.9|848.5|847.5|2
1706645400000|2024-01-30 20:10:00|849|848|850.1|849.1|850.1|849.1|849|848|16
1706645700000|2024-01-30 20:15:00|850|849|850.1|849.1|850.1|849.1|849.8|848.8|2
1706646000000|2024-01-30 20:20:00|849.9|848.9|849.9|848.9|850|849|849.9|848.9|2
1706646300000|2024-01-30 20:25:00|849.8|848.8|849.3|848.3|849.9|848.9|849.1|848.1|5
1706646600000|2024-01-30 20:30:00|849.4|848.4|849.9|848.9|849.9|848.9|849.3|848.3|12
1706646900000|2024-01-30 20:35:00|849.8|848.8|849.9|848.9|849.9|848.9|849.5|848.5|0
1706647200000|2024-01-30 20:40:00|849.8|848.8|849.1|848.1|849.9|848.9|849|848|18
1706647500000|2024-01-30 20:45:00|849.3|848.3|849.6|848.6|849.9|848.9|849.3|848.3|63
1706647800000|2024-01-30 20:50:00|849.5|848.5|849.6|848.6|849.9|848.9|849.5|848.5|8
1706648100000|2024-01-30 20:55:00|849.8|848.8|849.3|848.3|849.9|848.9|849|848|10
1706648400000|2024-01-30 21:00:00|849|848|849.1|848.1|849.3|848.3|849|848|0
1706648700000|2024-01-30 21:05:00|849|848|848.6|847.6|849.1|848.1|848.5|847.5|0
1706649000000|2024-01-30 21:10:00|848.5|847.5|848.6|847.6|848.8|847.8|848.3|847.3|4
1706649300000|2024-01-30 21:15:00|848.5|847.5|848.3|847.3|848.5|847.5|848.3|847.3|3
1706649600000|2024-01-30 21:20:00|848.4|847.4|848|847|848.5|847.5|847.9|846.9|1
1706649900000|2024-01-30 21:25:00|848.1|847.1|848.1|847.1|848.3|847.3|847.9|846.9|41
1706650200000|2024-01-30 21:30:00|848|847|849.3|848.3|849.3|848.3|847.9|845.9|5
1706650500000|2024-01-30 21:35:00|849.1|848.1|849.4|848.4|849.4|848.4|848.9|847.9|57
1706650800000|2024-01-30 21:40:00|849.8|848.8|849.5|848.5|849.9|848.9|849.5|848.5|5
1706651100000|2024-01-30 21:45:00|849.6|848.6|849.3|848.3|849.6|848.6|849|848|0
1706651400000|2024-01-30 21:50:00|849.1|848.1|849.5|848.5|849.6|848.6|849.1|848.1|13
1706651700000|2024-01-30 21:55:00|849.6|848.6|849.3|848.3|849.8|848.8|849|848|50
1706652000000|2024-01-30 22:00:00|849|848|849.1|848.1|850.1|848.1|849|847.1|0
1706653800000|2024-01-30 22:30:00|849.4|848.4|849.4|848.4|849.4|848.4|849.4|848.4|0
1706654100000|2024-01-30 22:35:00|849.3|848.3|849.3|848.3|849.3|848.3|849.3|848.3|0
1706654700000|2024-01-30 22:45:00|849.4|848.4|849.5|848.5|849.5|848.5|849.3|848.3|4
1706655000000|2024-01-30 22:50:00|849.3|848.3|849.4|848.4|849.5|848.5|849.1|848.1|1
1706655300000|2024-01-30 22:55:00|849.5|848.5|849.5|848.5|849.5|848.5|849.4|848.4|0
1706662800000|2024-01-31 01:00:00|850|849|848.9|847.9|850.9|849.3|848.8|847.8|7
1706663100000|2024-01-31 01:05:00|849|848|848.1|847.1|849|848|848|847|0
1706663400000|2024-01-31 01:10:00|848|847|847.3|846.3|848|847|847|846|0
1706663700000|2024-01-31 01:15:00|847.1|846.1|846.9|845.9|847.5|846.5|846.6|845.6|0
1706664000000|2024-01-31 01:20:00|847|846|846.9|845.9|847|846|846.8|845.8|0
1706664300000|2024-01-31 01:25:00|847|846|845.6|844.6|847|846|845.5|844.5|6
1706664600000|2024-01-31 01:30:00|845.5|844.5|845.6|844.6|845.8|844.8|845.3|844.3|1
1706664900000|2024-01-31 01:35:00|845.5|844.5|845.5|844.5|845.8|844.8|845|844|2
1706665200000|2024-01-31 01:40:00|845.6|844.6|846.5|845.5|846.9|845.9|845.5|844.5|70
1706665500000|2024-01-31 01:45:00|846.6|845.6|846|845|847|846|846|845|0
1706665800000|2024-01-31 01:50:00|845.8|844.8|845.8|844.8|846.3|845.3|845.3|844.3|0
1706666100000|2024-01-31 01:55:00|846.3|845.3|846.5|845.5|847|846|846.3|845.3|2
1706666400000|2024-01-31 02:00:00|846.6|845.6|845.8|844.8|847.1|846.1|845.8|844.8|0
1706666700000|2024-01-31 02:05:00|846|845|846|845|846.3|845.3|845.8|844.8|9
1706667000000|2024-01-31 02:10:00|845.8|844.8|845.8|844.8|846|845|845.5|844.5|0
1706667300000|2024-01-31 02:15:00|845.6|844.6|846.3|845.3|846.3|845.3|845.6|844.6|1
1706667600000|2024-01-31 02:20:00|846.1|845.1|846|845|846.1|845.1|846|845|0
1706667900000|2024-01-31 02:25:00|845.8|844.8|845.9|844.9|846|845|845.8|844.8|0
1706668200000|2024-01-31 02:30:00|845.8|844.8|845.9|844.9|846.3|845.3|845.6|844.6|0
1706668500000|2024-01-31 02:35:00|845.6|844.6|846.3|845.3|846.3|845.3|845.6|844.6|0
1706668800000|2024-01-31 02:40:00|846.4|845.4|847|846|847.3|846.3|846.4|845.4|0
1706669100000|2024-01-31 02:45:00|847.3|846.3|847.5|846.5|847.5|846.5|847|846|18
1706669400000|2024-01-31 02:50:00|847.4|846.4|847.3|846.3|847.5|846.5|847|846|1
1706669700000|2024-01-31 02:55:00|847.1|846.1|847|846|847.3|846.3|847|846|0
1706670000000|2024-01-31 03:00:00|846.9|845.9|846.5|845.5|847|846|846.4|845.4|0
1706670300000|2024-01-31 03:05:00|846.4|845.4|846|845|846.6|845.6|845.8|844.8|0
1706670600000|2024-01-31 03:10:00|845.8|844.8|845.5|844.5|846|845|845.5|844.5|129
1706670900000|2024-01-31 03:15:00|845.6|844.6|845.3|844.3|845.6|844.6|845.3|844.3|0
1706671200000|2024-01-31 03:20:00|845.8|844.8|845.5|844.5|846|845|845.5|844.5|0
1706671500000|2024-01-31 03:25:00|845.3|844.3|845.3|844.3|845.4|844.4|845.1|844.1|1
1706671800000|2024-01-31 03:30:00|845.4|844.4|844.8|843.8|845.4|844.4|844.8|843.8|0
1706672700000|2024-01-31 03:45:00|844.9|843.9|845.1|844.1|845.3|844.3|844.9|843.9|0
1706673000000|2024-01-31 03:50:00|845|844|845.3|844.3|845.3|844.3|845|844|0
1706673300000|2024-01-31 03:55:00|845|844|845|844|845.3|844.3|844.9|843.9|0
1706673600000|2024-01-31 04:00:00|845.1|844.1|845.4|844.4|845.4|844.4|845.1|844.1|0
1706673900000|2024-01-31 04:05:00|845.1|844.1|845.5|844.5|845.5|844.5|844.9|843.9|21
1706674200000|2024-01-31 04:10:00|845.4|844.4|845.5|844.5|845.5|844.5|845.4|844.4|1
1706674500000|2024-01-31 04:15:00|845.3|844.3|845.5|844.5|845.5|844.5|845.3|844.3|0
1706674800000|2024-01-31 04:20:00|845.6|844.6|845.6|844.6|845.8|844.8|845.6|844.6|0
1706675100000|2024-01-31 04:25:00|845.5|844.5|845.5|844.5|845.6|844.6|845.4|844.4|0
1706675400000|2024-01-31 04:30:00|845.4|844.4|846.4|845.4|846.4|845.4|845.4|844.4|30
1706675700000|2024-01-31 04:35:00|846.3|845.3|846|845|846.3|845.3|846|845|0
1706676000000|2024-01-31 04:40:00|846.3|845.3|846.3|845.3|846.3|845.3|846.3|845.3|0
1706676300000|2024-01-31 04:45:00|846.4|845.4|846.6|845.6|846.6|845.6|846.3|845.3|27
1706676600000|2024-01-31 04:50:00|846.5|845.5|846.3|845.3|846.5|845.5|846.3|845.3|1
1706676900000|2024-01-31 04:55:00|846.4|845.4|846.6|845.6|846.6|845.6|846.4|845.4|1
1706677200000|2024-01-31 05:00:00|||||||||4
1706677500000|2024-01-31 05:05:00|846.5|845.5|846.6|845.6|846.6|845.6|846.5|845.5|0
1706677800000|2024-01-31 05:10:00|846.4|845.4|846.1|845.1|846.4|845.4|845.8|844.8|3
1706678100000|2024-01-31 05:15:00|846.3|845.3|846.1|845.1|846.3|845.3|846|845|0
1706678400000|2024-01-31 05:20:00|845.9|844.9|845.4|844.4|846|845|845.4|844.4|1
1706678700000|2024-01-31 05:25:00|845.5|844.5|845.5|844.5|845.6|844.6|845.3|844.3|0
1706679000000|2024-01-31 05:30:00|845.4|844.4|847.8|846.8|849|848|845.3|844.3|29
1706679300000|2024-01-31 05:35:00|847.4|846.4|845|844|847.9|846.9|844.8|843.8|73
1706679600000|2024-01-31 05:40:00|845.3|844.3|845|844|845.3|844.3|844.9|843.9|1
1706679900000|2024-01-31 05:45:00|844.9|843.9|845|844|845.3|844.3|844.5|843.5|24
1706680200000|2024-01-31 05:50:00|844.8|843.8|845.3|844.3|845.5|844.5|844.8|843.8|1
1706680500000|2024-01-31 05:55:00|845.4|844.4|844.5|843.5|845.8|844.8|844.5|843.5|57
1706680800000|2024-01-31 06:00:00|844.6|843.6|843.6|842.6|844.6|843.6|843.3|842.3|102
1706681100000|2024-01-31 06:05:00|843.5|842.5|843.8|842.8|843.9|842.9|843|842|12
1706681400000|2024-01-31 06:10:00|843.9|842.9|844.5|843.5|845|844|843.9|842.9|2
1706681700000|2024-01-31 06:15:00|844.6|843.6|844|843|844.6|843.6|843.9|842.9|2
1706682000000|2024-01-31 06:20:00|844.1|843.1|844|843|844.3|843.3|843.9|842.9|0
1706682300000|2024-01-31 06:25:00|844.3|843.3|844|843|844.5|843.5|844|843|0
1706682600000|2024-01-31 06:30:00|843.6|842.6|843.9|842.9|844|843|843.5|842.5|3
1706682900000|2024-01-31 06:35:00|843.8|842.8|843.6|842.6|843.9|842.9|842.9|841.9|5
1706683200000|2024-01-31 06:40:00|843.5|842.5|844|843|844|843|843.3|842.3|4
1706683500000|2024-01-31 06:45:00|843.8|842.8|843.9|842.9|844|843|843.6|842.6|3
1706683800000|2024-01-31 06:50:00|844|843|845.8|844.8|846|845|843.8|842.8|170
1706684100000|2024-01-31 06:55:00|845.6|844.6|845|844|845.8|844.8|845|844|4
1706684400000|2024-01-31 07:00:00|845.1|844.1|843.3|842.3|845.1|844.1|842.5|841.5|33
1706684700000|2024-01-31 07:05:00|843.4|842.4|843.5|842.5|843.8|842.8|842.6|841.6|48
1706685000000|2024-01-31 07:10:00|843.6|842.6|843.5|842.5|843.6|842.6|843.4|842.4|13
1706685300000|2024-01-31 07:15:00|843.6|842.6|846.1|845.1|846.3|845.3|843.5|842.5|213
1706685600000|2024-01-31 07:20:00|846.3|845.3|842.6|841.6|846.4|845.4|842.3|841.3|100
1706685900000|2024-01-31 07:25:00|842.8|841.8|842.9|841.9|843.4|842.4|842.3|841.3|183
1706686200000|2024-01-31 07:30:00|842.8|841.8|844.8|843.8|844.8|843.8|842.5|841.5|106
1706686500000|2024-01-31 07:35:00|845|844|843.9|842.9|845|844|843.8|842.8|55
1706686800000|2024-01-31 07:40:00|843.6|842.6|844.6|843.6|844.9|843.9|843.4|842.4|190
1706687100000|2024-01-31 07:45:00|844.8|843.8|844.3|843.3|845.3|844.3|844.1|843.1|55
1706687400000|2024-01-31 07:50:00|844.4|843.4|844.6|843.6|844.6|843.6|844.1|843.1|15
1706687700000|2024-01-31 07:55:00|844.5|843.5|844.6|843.6|844.9|843.9|843.5|842.5|220
1706688000000|2024-01-31 08:00:00|844.8|843.8|846.3|845.3|846.9|845.9|844.8|843.8|82
1706688300000|2024-01-31 08:05:00|846|845|845.9|844.9|846.4|845.4|844.9|843.9|513
1706688600000|2024-01-31 08:10:00|846.1|845.1|847.1|846.1|847.3|846.3|845.1|844.1|871
1706688900000|2024-01-31 08:15:00|847|846|846.4|845.4|847.1|846.1|846.1|845.1|60
1706689200000|2024-01-31 08:20:00|846.3|845.3|847|846|847.9|846.9|845.9|844.9|152
1706689500000|2024-01-31 08:25:00|847.1|846.1|846.6|845.6|848.1|847.1|846.4|845.4|945
1706689800000|2024-01-31 08:30:00|846.5|845.5|846.9|845.9|847.6|846.6|845.9|844.9|658
1706690100000|2024-01-31 08:35:00|846.6|845.6|848.5|847.5|849.4|848.4|846.6|845.6|472
1706690400000|2024-01-31 08:40:00|848.6|847.6|847.5|846.5|848.6|847.6|846.4|845.4|101
1706690700000|2024-01-31 08:45:00|847.4|846.4|846.9|845.9|847.9|846.9|846.6|845.6|101
1706691000000|2024-01-31 08:50:00|846.8|845.8|844.4|843.4|846.8|845.8|843.9|842.9|289
1706691300000|2024-01-31 08:55:00|844.3|843.3|845.4|844.4|846|845|844.3|843.3|293
1706691600000|2024-01-31 09:00:00|845.5|844.5|850.4|849.4|850.5|849.5|844.9|843.9|1604
1706691900000|2024-01-31 09:05:00|850.5|849.5|850.4|849.4|851.4|850.4|848.5|847.5|442
1706692200000|2024-01-31 09:10:00|850.3|849.3|847.1|846.1|850.9|849.9|847|846|510
1706692500000|2024-01-31 09:15:00|847.3|846.3|847.3|846.3|847.4|846.4|845.8|844.8|56
1706692800000|2024-01-31 09:20:00|847.6|846.6|845.1|844.1|848.3|847.3|845.1|844.1|133
1706693100000|2024-01-31 09:25:00|845|844|845.1|844.1|845.8|844.8|844.5|843.5|135
1706693400000|2024-01-31 09:30:00|845|844|845.5|844.5|846.1|845.1|844.1|843.1|347
1706693700000|2024-01-31 09:35:00|845.4|844.4|845.6|844.6|845.9|844.9|844.5|843.5|43
1706694000000|2024-01-31 09:40:00|845.8|844.8|845.1|844.1|846.3|845.3|844.6|843.6|48
1706694300000|2024-01-31 09:45:00|845.3|844.3|846.3|845.3|846.5|845.5|844.3|843.3|68
1706694600000|2024-01-31 09:50:00|846.1|845.1|844.8|843.8|846.5|845.5|844.6|843.6|87
1706694900000|2024-01-31 09:55:00|844.9|843.9|846.1|845.1|846.1|845.1|844.8|843.8|121
1706695200000|2024-01-31 10:00:00|846|845|844.3|843.3|846|845|844.1|843.1|61
1706695500000|2024-01-31 10:05:00|844.1|843.1|843.3|842.3|844.4|843.4|842.6|841.6|253
1706695800000|2024-01-31 10:10:00|843.1|842.1|844.1|843.1|844.3|843.3|843|842|306
1706696100000|2024-01-31 10:15:00|844.3|843.3|845.1|844.1|845.4|844.4|843.5|842.5|113
1706696400000|2024-01-31 10:20:00|845|844|844.6|843.6|845.4|844.4|844.4|843.4|124
1706696700000|2024-01-31 10:25:00|844.4|843.4|843|842|844.4|843.4|843|842|541
1706697000000|2024-01-31 10:30:00|842.8|841.8|842.6|841.6|843.6|842.6|842.5|841.5|478
1706697300000|2024-01-31 10:35:00|842.5|841.5|842.8|841.8|842.9|841.9|841.9|840.9|88
1706697600000|2024-01-31 10:40:00|842.9|841.9|840.3|839.3|843.8|842.8|840.1|839.1|3804
1706697900000|2024-01-31 10:45:00|840.4|839.4|840|839|840.8|839.8|839.6|838.6|1481
1706698200000|2024-01-31 10:50:00|840.1|839.1|840.3|839.3|841.6|840.6|839.9|838.9|499
1706698500000|2024-01-31 10:55:00|840.4|839.4|840.9|839.9|841|840|840.3|839.3|176
1706698800000|2024-01-31 11:00:00|840.8|839.8|841.6|840.6|841.6|840.6|840.4|839.4|125
1706699100000|2024-01-31 11:05:00|841.5|840.5|840.9|839.9|841.6|840.6|840.5|839.5|166
1706699400000|2024-01-31 11:10:00|841|840|842.8|841.8|842.8|841.8|841|840|210
1706699700000|2024-01-31 11:15:00|842.6|841.6|843|842|844|843|842|841|678
1706700000000|2024-01-31 11:20:00|842.9|841.9|842|841|843|842|841.9|840.9|71
1706700300000|2024-01-31 11:25:00|841.9|840.9|842.6|841.6|842.9|841.9|841.5|840.5|112
1706700600000|2024-01-31 11:30:00|842.3|841.3|843.4|842.4|844.1|843.1|842.3|841.3|201
1706700900000|2024-01-31 11:35:00|843.3|842.3|843.5|842.5|844|843|843|842|40
1706701200000|2024-01-31 11:40:00|843.4|842.4|843.6|842.6|843.6|842.6|842.9|841.9|92
1706701500000|2024-01-31 11:45:00|843.5|842.5|841.5|840.5|843.6|842.6|841.5|840.5|106
1706701800000|2024-01-31 11:50:00|841.6|840.6|841.1|840.1|841.6|840.6|840.9|839.9|320
1706702100000|2024-01-31 11:55:00|840.9|839.9|841.5|840.5|841.6|840.6|840.3|839.3|77
1706702400000|2024-01-31 12:00:00|841.4|840.4|841.8|840.8|842.4|841.4|841|840|174
1706702700000|2024-01-31 12:05:00|841.6|840.6|842.6|841.6|842.6|841.6|841.6|840.6|21
1706703000000|2024-01-31 12:10:00|842.9|841.9|842.4|841.4|842.9|841.9|842.1|841.1|186
1706703300000|2024-01-31 12:15:00|842.5|841.5|844.6|843.6|845.3|844.3|842.4|841.4|590
1706703600000|2024-01-31 12:20:00|844.8|843.8|844.8|843.8|845.1|844.1|843.4|842.4|193
1706703900000|2024-01-31 12:25:00|844.6|843.6|844.3|843.3|844.9|843.9|843.6|842.6|48
1706704200000|2024-01-31 12:30:00|844.1|843.1|846.8|845.8|847|846|843.8|842.8|231
1706704500000|2024-01-31 12:35:00|846.9|845.9|847.1|846.1|847.6|846.6|846.3|845.3|387
1706704800000|2024-01-31 12:40:00|847.3|846.3|845.4|844.4|847.8|846.8|844.9|843.9|274
1706705100000|2024-01-31 12:45:00|845.3|844.3|845|844|845.4|844.4|844.1|843.1|109
1706705400000|2024-01-31 12:50:00|844.9|843.9|845.1|844.1|845.8|844.8|844.8|843.8|91
1706705700000|2024-01-31 12:55:00|845.3|844.3|844.1|843.1|845.4|844.4|843.8|842.8|15
1706706000000|2024-01-31 13:00:00|844.3|843.3|843|842|844.6|843.6|842.4|841.4|383
1706706300000|2024-01-31 13:05:00|842.9|841.9|841.4|840.4|843|842|840.6|839.6|137
1706706600000|2024-01-31 13:10:00|841.3|840.3|841.1|840.1|842.1|841.1|840.6|839.6|125
1706706900000|2024-01-31 13:15:00|841.4|840.4|841.9|840.9|842.3|841.3|840.9|839.9|55
1706707200000|2024-01-31 13:20:00|842.1|841.1|843.8|842.8|844.1|843.1|841.8|840.8|33
1706707500000|2024-01-31 13:25:00|843.6|842.6|844.5|843.5|845|844|843.4|842.4|827
1706707800000|2024-01-31 13:30:00|844.6|843.6|845.4|844.4|846.1|845.1|844.5|843.5|180
1706708100000|2024-01-31 13:35:00|845.5|844.5|847.4|846.4|847.5|846.5|844.9|843.9|823
1706708400000|2024-01-31 13:40:00|847.3|846.3|848.3|847.3|848.8|847.8|846.5|845.5|162
1706708700000|2024-01-31 13:45:00|848.4|847.4|850.1|849.1|850.4|849.4|848.3|847.3|351
1706709000000|2024-01-31 13:50:00|850.3|849.3|851.1|850.1|851.1|850.1|849.3|848.3|375
1706709300000|2024-01-31 13:55:00|851.4|850.4|851.3|850.3|851.9|850.9|850|849|192
1706709600000|2024-01-31 14:00:00|851.4|850.4|854.6|853.6|855|854|850.6|849.6|994
1706709900000|2024-01-31 14:05:00|854.4|853.4|852.8|851.8|855.1|854.1|852.6|851.6|138
1706710200000|2024-01-31 14:10:00|852.9|851.9|853.9|852.9|853.9|852.9|852.4|851.4|260
1706710500000|2024-01-31 14:15:00|854.1|853.1|856.1|855.1|856.4|855.4|854.1|853.1|590
1706710800000|2024-01-31 14:20:00|856|855|854.4|853.4|856.1|855.1|854|853|398
1706711100000|2024-01-31 14:25:00|854.3|853.3|853.6|852.6|854.4|853.4|852.3|851.3|279
1706711400000|2024-01-31 14:30:00|853.4|852.4|854.6|853.6|855.4|854.4|852.4|851.4|451
1706711700000|2024-01-31 14:35:00|854.8|853.8|851.9|850.9|854.8|853.8|851.6|850.6|147
1706712000000|2024-01-31 14:40:00|851.8|850.8|852|851|852.3|851.3|850.6|849.6|223
1706712300000|2024-01-31 14:45:00|851.9|850.9|852.8|851.8|854.6|853.6|851.6|850.6|197
1706712600000|2024-01-31 14:50:00|852.9|851.9|851.8|850.8|853.6|852.6|851.6|850.6|97
1706712900000|2024-01-31 14:55:00|851.6|850.6|850.6|849.6|851.9|850.9|849.8|848.8|309
1706713200000|2024-01-31 15:00:00|850.5|849.5|850.4|849.4|851.1|850.1|849.8|848.8|328
1706713500000|2024-01-31 15:05:00|850.5|849.5|846.6|845.6|851.1|850.1|846.6|845.6|645
1706713800000|2024-01-31 15:10:00|846.5|845.5|846.6|845.6|847.6|846.6|845.9|844.9|550
1706714100000|2024-01-31 15:15:00|846.8|845.8|846.9|845.9|848.1|847.1|845.5|844.5|197
1706714400000|2024-01-31 15:20:00|846.6|845.6|846|845|848.6|847.6|846|845|266
1706714700000|2024-01-31 15:25:00|846.1|845.1|848.5|847.5|848.5|847.5|845.8|844.8|206
1706715000000|2024-01-31 15:30:00|848.4|845.4|851.4|850.4|852.9|851.9|847.6|845.3|714
1706715300000|2024-01-31 15:35:00|851|850|848.4|847.4|852.3|851.3|848.1|847.1|318
1706715600000|2024-01-31 15:40:00|848.5|847.5|848|847|848.9|847.9|846.6|845.6|354
1706715900000|2024-01-31 15:45:00|847.9|846.9|850.4|849.4|850.5|849.5|847.8|846.8|315
1706716200000|2024-01-31 15:50:00|850.5|849.5|853.1|852.1|853.1|852.1|850.3|849.3|304
1706716500000|2024-01-31 15:55:00|853.4|852.4|858.8|857.8|859|858|852.9|851.9|2073
1706716800000|2024-01-31 16:00:00|858.6|857.6|854.8|853.8|859.6|858.6|854.4|853.4|1934
1706717100000|2024-01-31 16:05:00|854.6|853.6|856.1|855.1|856.4|855.4|854|853|1113
1706717400000|2024-01-31 16:10:00|856|855|856.1|855.1|857.6|856.6|855.9|854.9|450
1706717700000|2024-01-31 16:15:00|856|855|856.9|855.9|857.5|856.5|854.4|853.4|365
1706718000000|2024-01-31 16:20:00|856.8|855.8|858.4|857.4|858.4|857.4|854.6|853.6|729
1706718300000|2024-01-31 16:25:00|858.1|857.1|855|854|859.1|858.1|854.6|853.6|1275
1706718600000|2024-01-31 16:30:00|854.8|853.8|856.9|855.9|856.9|855.9|853.3|852.3|433
1706718900000|2024-01-31 16:35:00|856.8|855.8|854.4|853.4|857|856|854.3|853.3|481
1706719200000|2024-01-31 16:40:00|854.3|853.3|847.8|846.8|855.3|854.3|847.5|846.5|601
1706719500000|2024-01-31 16:45:00|847.6|846.6|849.9|848.9|851|850|847.5|846.5|264
1706719800000|2024-01-31 16:50:00|850|849|849.6|848.6|851|850|849.1|848.1|71
1706720100000|2024-01-31 16:55:00|849.8|848.8|853.9|852.9|853.9|852.9|849.1|848.1|421
1706720400000|2024-01-31 17:00:00|853.8|852.8|857.4|856.4|857.9|856.9|853.5|852.5|1037
1706720700000|2024-01-31 17:05:00|857|856|859.9|858.9|860.4|859.4|856.8|855.8|956
1706721000000|2024-01-31 17:10:00|860.1|859.1|859.4|858.4|860.4|859.4|858.3|857.3|657
1706721300000|2024-01-31 17:15:00|859.3|858.3|855.5|854.5|859.4|858.4|855|854|905
1706721600000|2024-01-31 17:20:00|855.6|854.6|855.3|854.3|856.6|855.6|854.8|853.8|68
1706721900000|2024-01-31 17:25:00|855.5|854.5|856|855|856.3|855.3|853|852|456
1706722200000|2024-01-31 17:30:00|856.1|855.1|853.5|852.5|856.4|855.4|853.5|852.5|194
1706722500000|2024-01-31 17:35:00|853.8|852.8|854.3|853.3|854.6|853.6|851.9|850.9|106
1706722800000|2024-01-31 17:40:00|854.4|853.4|854.4|853.4|854.9|853.9|852.1|851.1|602
1706723100000|2024-01-31 17:45:00|854.5|853.5|854.4|853.4|854.8|853.8|853.1|852.1|164
1706723400000|2024-01-31 17:50:00|854.3|853.3|854.3|853.3|855.5|854.5|853.1|852.1|86
1706723700000|2024-01-31 17:55:00|854.4|853.4|855.8|854.8|856|855|854.3|853.3|150
1706724000000|2024-01-31 18:00:00|855.9|854.9|853.8|852.8|855.9|854.9|853.5|852.5|43
1706724300000|2024-01-31 18:05:00|853.9|852.9|853.5|852.5|854.8|853.8|853.3|852.3|36
1706724600000|2024-01-31 18:10:00|853.6|852.6|853.1|852.1|854.5|853.5|853|852|9
1706724900000|2024-01-31 18:15:00|853.3|852.3|854.1|853.1|854.9|853.9|853.1|852.1|8
1706725200000|2024-01-31 18:20:00|854|853|853.9|852.9|854.6|853.6|853|852|8
1706725500000|2024-01-31 18:25:00|854|853|855.6|854.6|855.8|854.8|853.5|852.5|23
1706725800000|2024-01-31 18:30:00|855.5|854.5|854.3|853.3|855.8|854.8|853.8|852.8|291
1706726100000|2024-01-31 18:35:00|854.4|853.4|853.5|852.5|854.4|853.4|853.3|852.3|98
1706726400000|2024-01-31 18:40:00|853.4|852.4|853.1|852.1|853.6|852.6|852.1|851.1|39
1706726700000|2024-01-31 18:45:00|853|852|855|854|855.3|854.3|853|852|49
1706727000000|2024-01-31 18:50:00|855.1|854.1|854.1|853.1|855.3|854.3|854|853|151
1706727300000|2024-01-31 18:55:00|854.3|853.3|856.3|855.3|856.5|855.5|854.1|853.1|201
1706727600000|2024-01-31 19:00:00|856.4|855.4|855.8|854.8|856.5|855.5|854.5|853.5|43
1706727900000|2024-01-31 19:05:00|855.5|854.5|850.6|849.6|855.5|854.5|850.1|849.1|58
1706728200000|2024-01-31 19:10:00|850.8|849.8|848.6|847.6|851.3|850.3|848|847|361
1706728500000|2024-01-31 19:15:00|849|848|850.5|849.5|852.4|851.4|848.8|847.8|223
1706728800000|2024-01-31 19:20:00|850.6|849.6|849.8|848.8|850.6|849.6|849|848|39
1706729100000|2024-01-31 19:25:00|850|849|851.9|850.9|852.4|851.4|849|848|448
1706729400000|2024-01-31 19:30:00|851.8|850.8|851.5|850.5|852.3|851.3|850|849|79
1706729700000|2024-01-31 19:35:00|851.4|850.4|850.9|849.9|851.9|850.9|850.3|849.3|27
1706730000000|2024-01-31 19:40:00|851|850|852.3|851.3|852.4|851.4|850.9|849.9|47
1706730300000|2024-01-31 19:45:00|852.4|851.4|851.3|850.3|852.4|851.4|850.8|849.8|54
1706730600000|2024-01-31 19:50:00|851.1|850.1|850.5|849.5|851.1|850.1|849.8|848.8|104
1706730900000|2024-01-31 19:55:00|850.4|849.4|849.8|848.8|850.5|849.5|849.6|848.6|2
1706731200000|2024-01-31 20:00:00|849.9|848.9|849.3|848.3|850.9|849.9|848.9|847.9|147
1706731500000|2024-01-31 20:05:00|849|848|851.9|850.9|852|851|849|848|36
1706731800000|2024-01-31 20:10:00|852|851|852.5|851.5|852.9|851.9|851.8|850.8|7
1706732100000|2024-01-31 20:15:00|852.3|851.3|853.3|852.3|853.3|852.3|852.3|851.3|4
1706732400000|2024-01-31 20:20:00|853.1|852.1|853.3|852.3|853.6|852.6|852.8|851.8|6
1706732700000|2024-01-31 20:25:00|853.1|852.1|853.3|852.3|853.8|852.8|853.1|852.1|7
1706733000000|2024-01-31 20:30:00|853|852|852.3|851.3|853|852|852.1|851.1|2
1706733300000|2024-01-31 20:35:00|852.1|851.1|853|852|853|852|852|851|7
1706733600000|2024-01-31 20:40:00|852.9|851.9|853|852|853.5|852.5|852.9|851.9|8
1706733900000|2024-01-31 20:45:00|852.9|851.9|853|852|853.5|852.5|852.8|851.8|1
1706734200000|2024-01-31 20:50:00|852.9|851.9|852.3|851.3|853.3|852.3|851.8|850.8|12
1706734500000|2024-01-31 20:55:00|852.4|851.4|852.4|851.4|852.9|851.9|852.3|851.3|13
1706734800000|2024-01-31 21:00:00|852.5|851.5|852.9|851.9|853|852|852|851|10
1706735100000|2024-01-31 21:05:00|852.8|851.8|852.3|851.3|852.9|851.9|852.3|851.3|1
1706735400000|2024-01-31 21:10:00|852.4|851.4|852.4|851.4|852.8|851.8|852.3|851.3|0
1706735700000|2024-01-31 21:15:00|852.5|851.5|852.8|851.8|852.9|851.9|852.4|851.4|10
1706736000000|2024-01-31 21:20:00|852.6|851.6|852.8|851.8|853|852|852.5|851.5|0
1706736300000|2024-01-31 21:25:00|852.6|851.6|852.4|851.4|852.8|851.8|852.3|851.3|4
1706736600000|2024-01-31 21:30:00|852.3|851.3|852.6|851.6|852.6|851.6|852.1|851.1|4
1706736900000|2024-01-31 21:35:00|852.5|851.5|853|852|853|852|852.5|851.5|2
1706737200000|2024-01-31 21:40:00|852.9|851.9|852.9|851.9|853.1|852.1|852.8|851.8|0
1706737500000|2024-01-31 21:45:00|853|852|853.6|852.6|853.9|852.9|852.8|851.8|102
1706737800000|2024-01-31 21:50:00|853.8|852.8|855.3|854.3|855.4|854.4|853.8|852.8|35
1706738100000|2024-01-31 21:55:00|855.5|854.5|855.8|854.8|855.9|854.9|855.4|854.4|11
1706738400000|2024-01-31 22:00:00|855.5|854.5|855.9|854.9|856.6|854.9|855.4|853.6|31
1706738700000|2024-01-31 22:05:00|857.1|854.1|857.1|856.1|857.6|856.3|856|854.1|313
1706739000000|2024-01-31 22:10:00|857.4|856.4|857.1|856.1|857.4|856.4|857|856|5
1706739300000|2024-01-31 22:15:00|857.4|856.4|858.4|857.4|859.3|857.5|857.4|856.1|91
1706739600000|2024-01-31 22:20:00|858.3|857.3|858.1|857.1|858.4|857.4|858.1|857.1|0
1706739900000|2024-01-31 22:25:00|858|857|858.1|857.1|858.1|857.1|858|857|0
1706740200000|2024-01-31 22:30:00|857.4|856.4|858.9|855.9|858.9|857|857.4|855.9|0
1706740500000|2024-01-31 22:35:00|857.9|856.9|858|857|858|857|857.9|856.9|0
1706740800000|2024-01-31 22:40:00|858.8|855.8|856.9|853.9|858.8|855.8|856.9|853.9|3
1706741100000|2024-01-31 22:45:00|857|854|857.4|854.4|858|855|856.8|853.8|2
1706741400000|2024-01-31 22:50:00|857.1|854.1|856.9|853.9|857.1|854.1|856.9|853.9|0
1706741700000|2024-01-31 22:55:00|857.8|854.8|857.3|854.3|857.8|854.8|857.1|854.1|0
1706749200000|2024-02-01 01:00:00|856.6|853.6|857.9|856.9|857.9|856.9|854.8|852.9|5
1706749500000|2024-02-01 01:05:00|857.8|856.8|858.9|857.9|859|858|857.4|856.4|2
1706749800000|2024-02-01 01:10:00|858.8|857.8|859.1|858.1|859.5|858.5|858.5|857.5|1
1706750100000|2024-02-01 01:15:00|859.3|858.3|860.3|859.3|860.3|859.3|859.3|858.3|10
1706750400000|2024-02-01 01:20:00|860.1|859.1|860|859|860.4|859.4|859.8|858.8|20
1706750700000|2024-02-01 01:25:00|859.5|858.5|859.4|858.4|859.5|858.5|859|858|3
1706751000000|2024-02-01 01:30:00|859.5|858.5|859.8|858.8|860.4|859.4|859.4|858.4|67
1706751300000|2024-02-01 01:35:00|859.9|858.9|859.8|858.8|860.1|859.1|859.5|858.5|45
1706751600000|2024-02-01 01:40:00|859.9|858.9|860.4|859.4|860.4|859.4|859.8|858.8|29
1706751900000|2024-02-01 01:45:00|860.3|859.3|860|859|860.4|859.4|860|859|76
1706752200000|2024-02-01 01:50:00|859.8|858.8|860.3|859.3|860.4|859.4|859.5|858.5|2
1706752500000|2024-02-01 01:55:00|860.4|859.4|859.5|858.5|860.4|859.4|859.3|858.3|47
1706752800000|2024-02-01 02:00:00|859.3|858.3|859.4|858.4|859.9|858.9|859.3|858.3|0
1706753100000|2024-02-01 02:05:00|859.5|858.5|860.1|859.1|860.3|859.3|859.4|858.4|0
1706753400000|2024-02-01 02:10:00|860.3|859.3|860.3|859.3|860.3|859.3|860|859|0
1706753700000|2024-02-01 02:15:00|860|859|860|859|860|859|859.9|858.9|0
1706754000000|2024-02-01 02:20:00|859.8|858.8|860|859|860.1|859.1|859.8|858.8|0
1706754300000|2024-02-01 02:25:00|859.8|858.8|860.3|859.3|860.3|859.3|859.5|858.5|0
1706754600000|2024-02-01 02:30:00|860.4|859.4|860.3|859.3|860.4|859.4|860|859|0
1706754900000|2024-02-01 02:35:00|860|859|860.3|859.3|860.3|859.3|860|859|0
1706755200000|2024-02-01 02:40:00|860.1|859.1|860.4|859.4|860.4|859.4|860|859|19
1706755500000|2024-02-01 02:45:00|860.3|859.3|860.3|859.3|860.4|859.4|860|859|7
1706755800000|2024-02-01 02:50:00|860.1|859.1|860.3|859.3|860.3|859.3|860|859|0
1706756100000|2024-02-01 02:55:00|860|859|859.5|858.5|860|859|859.5|858.5|0
1706756400000|2024-02-01 03:00:00|859.6|858.6|859.3|858.3|859.6|858.6|859.3|858.3|1
1706756700000|2024-02-01 03:05:00|859|858|859|858|859|858|858.8|857.8|0
1706757000000|2024-02-01 03:10:00|858.9|857.9|859|858|859.3|858.3|858.8|857.8|0
1706757300000|2024-02-01 03:15:00|858.9|857.9|858.4|857.4|859|858|858.3|857.3|0
1706757600000|2024-02-01 03:20:00|858.5|857.5|858.3|857.3|858.5|857.5|858.3|857.3|0
1706757900000|2024-02-01 03:25:00|858.4|857.4|858.5|857.5|858.5|857.5|858|857|0
1706758200000|2024-02-01 03:30:00|858.3|857.3|858|857|858.3|857.3|858|857|0
1706758500000|2024-02-01 03:35:00|857.9|856.9|858|857|858.3|857.3|857.9|856.9|0
1706758800000|2024-02-01 03:40:00|858.1|857.1|858.5|857.5|858.5|857.5|858.1|857.1|1
1706759100000|2024-02-01 03:45:00|858.4|857.4|858.5|857.5|858.8|857.8|858.3|857.3|0
1706759400000|2024-02-01 03:50:00|858.4|857.4|858.5|857.5|858.5|857.5|858.3|857.3|3
1706759700000|2024-02-01 03:55:00|858.3|857.3|858.3|857.3|858.4|857.4|858.3|857.3|0
1706760000000|2024-02-01 04:00:00|858|857|857.4|856.4|858.1|857.1|857.3|856.3|21
1706760300000|2024-02-01 04:05:00|857.5|856.5|856.8|855.8|857.5|856.5|856.8|855.8|7
1706760600000|2024-02-01 04:10:00|856.9|855.9|856.5|855.5|856.9|855.9|856.1|855.1|0
1706760900000|2024-02-01 04:15:00|856.4|855.4|855.3|854.3|856.5|855.5|855|854|12
1706761200000|2024-02-01 04:20:00|855.4|854.4|855.5|854.5|855.8|854.8|855.3|854.3|0
1706761500000|2024-02-01 04:25:00|855.6|854.6|855.9|854.9|855.9|854.9|855.5|854.5|0
1706761800000|2024-02-01 04:30:00|855.6|854.6|855.3|854.3|855.6|854.6|855.3|854.3|0
1706762100000|2024-02-01 04:35:00|855.5|854.5|855.4|854.4|855.5|854.5|855.3|854.3|0
1706762400000|2024-02-01 04:40:00|855.3|854.3|855.1|854.1|855.4|854.4|855|854|0
1706762700000|2024-02-01 04:45:00|855|854|855|854|855.3|854.3|855|854|1
1706763000000|2024-02-01 04:50:00|855.1|854.1|855|854|855.4|854.4|855|854|0
1706763300000|2024-02-01 04:55:00|855.1|854.1|855|854|855.1|854.1|855|854|0
1706763600000|2024-02-01 05:00:00|855.1|854.1|855.3|854.3|855.5|854.5|855|854|0
1706763900000|2024-02-01 05:05:00|855.4|854.4|855|854|855.4|854.4|854.9|853.9|5
1706764200000|2024-02-01 05:10:00|855.3|854.3|855|854|855.3|854.3|855|854|8
1706764500000|2024-02-01 05:15:00|854.9|853.9|855|854|855|854|854.8|853.8|0
1706764800000|2024-02-01 05:20:00|855.1|854.1|854.8|853.8|855.1|854.1|854.8|853.8|0
1706765100000|2024-02-01 05:25:00|||||||||2
1706765400000|2024-02-01 05:30:00|854.6|853.6|854.3|853.3|855.5|854.5|854.1|853.1|1
1706765700000|2024-02-01 05:35:00|854.5|853.5|854.5|853.5|854.5|853.5|853.9|852.9|0
1706766000000|2024-02-01 05:40:00|854.4|853.4|854|853|854.5|853.5|854|853|6
1706766300000|2024-02-01 05:45:00|853.8|852.8|853.8|852.8|854|853|853.3|852.3|0
1706766600000|2024-02-01 05:50:00|854|853|853.4|852.4|854|853|853.4|852.4|1
1706766900000|2024-02-01 05:55:00|853.3|852.3|853.3|852.3|853.5|852.5|853.1|852.1|5
1706767200000|2024-02-01 06:00:00|853.1|852.1|854.1|853.1|854.1|853.1|853.1|852.1|9
1706767500000|2024-02-01 06:05:00|854|853|853.5|852.5|854|853|853|852|5
1706767800000|2024-02-01 06:10:00|853.4|852.4|853.1|852.1|853.5|852.5|853.1|852.1|0
1706768100000|2024-02-01 06:15:00|853|852|853.3|852.3|853.5|852.5|853|852|2
1706768400000|2024-02-01 06:20:00|853.4|852.4|853|852|853.5|852.5|853|852|1
1706768700000|2024-02-01 06:25:00|853.1|852.1|853.3|852.3|853.3|852.3|853|852|1
1706769000000|2024-02-01 06:30:00|853.5|852.5|853.4|852.4|853.8|852.8|853.3|852.3|59
1706769300000|2024-02-01 06:35:00|853.3|852.3|852.6|851.6|853.4|852.4|852.6|851.6|2
1706769600000|2024-02-01 06:40:00|852.8|851.8|852.3|851.3|853|852|852.3|851.3|7
1706769900000|2024-02-01 06:45:00|852.4|851.4|853.4|852.4|853.4|852.4|852.3|851.3|240
1706770200000|2024-02-01 06:50:00|853.3|852.3|853|852|853.3|852.3|852.8|851.8|0
1706770500000|2024-02-01 06:55:00|852.9|851.9|853|852|853|852|852.8|851.8|4
1706770800000|2024-02-01 07:00:00|853.3|852.3|853.4|852.4|853.4|852.4|852.5|851.5|8
1706771100000|2024-02-01 07:05:00|853.3|852.3|853.3|852.3|853.4|852.4|853|852|1
1706771400000|2024-02-01 07:10:00|853.4|852.4|853.8|852.8|853.8|852.8|853.1|852.1|27
1706771700000|2024-02-01 07:15:00|853.9|852.9|853.3|852.3|854|853|853.3|852.3|0
1706772000000|2024-02-01 07:20:00|853.1|852.1|853.3|852.3|853.4|852.4|853.1|852.1|9
1706772300000|2024-02-01 07:25:00|853.1|852.1|852.8|851.8|853.3|852.3|852.6|851.6|20
1706772600000|2024-02-01 07:30:00|852.6|851.6|853.3|852.3|853.5|852.5|852.6|851.6|40
1706772900000|2024-02-01 07:35:00|853.4|852.4|853.5|852.5|853.9|852.9|853.1|852.1|9
1706773200000|2024-02-01 07:40:00|853.8|852.8|854.9|853.9|855.5|854.5|853.4|852.4|208
1706773500000|2024-02-01 07:45:00|855|854|855.1|854.1|855.9|854.9|854.8|853.8|8
1706773800000|2024-02-01 07:50:00|855.3|854.3|855.9|854.9|856.5|855.5|855.3|854.3|18
1706774100000|2024-02-01 07:55:00|856|855|857|856|857.1|856.1|856|855|19
1706774400000|2024-02-01 08:00:00|856.9|855.9|853.9|852.9|857|856|853.6|852.6|101
1706774700000|2024-02-01 08:05:00|854|853|851.6|850.6|854.1|853.1|851.6|850.6|498
1706775000000|2024-02-01 08:10:00|851.8|850.8|851.9|850.9|852.3|851.3|850.8|849.8|593
1706775300000|2024-02-01 08:15:00|851.8|850.8|850.1|849.1|851.9|850.9|849.9|848.9|204
1706775600000|2024-02-01 08:20:00|850|849|849.8|848.8|851.1|850.1|849.6|848.6|149
1706775900000|2024-02-01 08:25:00|849.9|848.9|851|850|851|850|849.1|848.1|868
1706776200000|2024-02-01 08:30:00|851.1|850.1|852.5|851.5|852.6|851.6|850|849|754
1706776500000|2024-02-01 08:35:00|852.4|851.4|850.8|849.8|852.6|851.6|850.5|849.5|47
1706776800000|2024-02-01 08:40:00|850.6|849.6|852.5|851.5|852.5|851.5|850.1|849.1|194
1706777100000|2024-02-01 08:45:00|852.4|851.4|854.5|853.5|855|854|852.1|851.1|297
1706777400000|2024-02-01 08:50:00|854.4|853.4|857.5|856.5|857.5|856.5|853.3|852.3|309
1706777700000|2024-02-01 08:55:00|857.4|856.4|856.4|855.4|857.9|856.9|855.9|854.9|91
1706778000000|2024-02-01 09:00:00|856.5|855.5|859.3|858.3|859.5|858.5|856.5|855.5|181
1706778300000|2024-02-01 09:05:00|859|858|859.6|858.6|860.4|859.4|858.6|857.6|225
1706778600000|2024-02-01 09:10:00|859.8|858.8|860|859|860.4|859.4|858.9|857.9|163
1706778900000|2024-02-01 09:15:00|860.1|859.1|863.1|862.1|863.1|862.1|859.5|858.5|791
1706779200000|2024-02-01 09:20:00|863.4|862.4|860.8|859.8|863.4|862.4|860.6|859.6|195
1706779500000|2024-02-01 09:25:00|860.9|859.9|858.1|857.1|861|860|858.1|857.1|90
1706779800000|2024-02-01 09:30:00|858|857|859|858|859.4|858.4|857.9|856.9|53
1706780100000|2024-02-01 09:35:00|858.8|857.8|859.5|858.5|859.6|858.6|858.1|857.1|20
1706780400000|2024-02-01 09:40:00|859.6|858.6|860.4|859.4|862.1|861.1|859.5|858.5|140
1706780700000|2024-02-01 09:45:00|860|859|860.6|859.6|860.6|859.6|859|858|160
1706781000000|2024-02-01 09:50:00|860.5|859.5|860.3|859.3|860.6|859.6|859.8|858.8|16
1706781300000|2024-02-01 09:55:00|860.1|859.1|859.9|858.9|860.6|859.6|859.1|858.1|106
1706781600000|2024-02-01 10:00:00|859.8|858.8|859.5|858.5|859.8|858.8|857.6|856.6|168
1706781900000|2024-02-01 10:05:00|859.1|858.1|857.6|856.6|860.1|859.1|857.5|856.5|137
1706782200000|2024-02-01 10:10:00|857.5|856.5|859|858|859|858|856.5|855.5|128
1706782500000|2024-02-01 10:15:00|859.3|858.3|860.9|859.9|860.9|859.9|858.8|857.8|221
1706782800000|2024-02-01 10:20:00|860.8|859.8|859.9|858.9|861.5|860.5|859|858|55
1706783100000|2024-02-01 10:25:00|860|859|859.6|858.6|860.5|859.5|858.5|857.5|57
1706783400000|2024-02-01 10:30:00|859.5|858.5|856.6|855.6|859.8|858.8|856.6|855.6|58
1706783700000|2024-02-01 10:35:00|856.8|855.8|859.4|858.4|859.4|858.4|856.6|855.6|108
1706784000000|2024-02-01 10:40:00|859.3|858.3|859.9|858.9|861.1|860.1|858.9|857.9|120
1706784300000|2024-02-01 10:45:00|860.1|859.1|860.6|859.6|860.8|859.8|859|858|16
1706784600000|2024-02-01 10:50:00|861|860|859.9|858.9|861|860|859.8|858.8|30
1706784900000|2024-02-01 10:55:00|859.8|858.8|859.4|858.4|859.8|858.8|859|858|13
1706785200000|2024-02-01 11:00:00|859.1|858.1|859.4|858.4|859.6|858.6|858.9|857.9|9
1706785500000|2024-02-01 11:05:00|859.6|858.6|859.9|858.9|860.8|859.8|859.3|858.3|74
1706785800000|2024-02-01 11:10:00|860.1|859.1|861.9|860.9|862.1|861.1|859.9|858.9|266
1706786100000|2024-02-01 11:15:00|862.1|861.1|862.4|861.4|863.1|862.1|862.1|861.1|474
1706786400000|2024-02-01 11:20:00|862.8|861.8|860.6|859.6|863.1|862.1|860.4|859.4|342
1706786700000|2024-02-01 11:25:00|860.8|859.8|860.9|859.9|861.4|860.4|860.4|859.4|5
1706787000000|2024-02-01 11:30:00|860.5|859.5|860.9|859.9|861.1|860.1|860.1|859.1|141
1706787300000|2024-02-01 11:35:00|860.8|859.8|861.5|860.5|861.6|860.6|860.8|859.8|76
1706787600000|2024-02-01 11:40:00|861.4|860.4|863.4|862.4|863.4|862.4|861.4|860.4|202
1706787900000|2024-02-01 11:45:00|863.3|862.3|861.6|860.6|863.3|862.3|861.6|860.6|20
1706788200000|2024-02-01 11:50:00|861.5|860.5|862.1|861.1|862.8|861.8|861.4|860.4|98
1706788500000|2024-02-01 11:55:00|862|861|861.1|860.1|862.1|861.1|861.1|860.1|58
1706788800000|2024-02-01 12:00:00|861.3|860.3|861.8|860.8|862.1|861.1|859|858|74
1706789100000|2024-02-01 12:05:00|861.6|860.6|860.6|859.6|861.8|860.8|859.8|858.8|74
1706789400000|2024-02-01 12:10:00|860.5|859.5|859|858|860.6|859.6|858.9|857.9|109
1706789700000|2024-02-01 12:15:00|858.9|857.9|857.6|856.6|859.9|858.9|857.6|856.6|15
1706790000000|2024-02-01 12:20:00|857.8|856.8|854.5|853.5|857.8|856.8|854|853|324
1706790300000|2024-02-01 12:25:00|854.4|853.4|853.5|852.5|854.5|853.5|852.8|851.8|60
1706790600000|2024-02-01 12:30:00|853.8|852.8|854.5|853.5|854.8|853.8|853.3|852.3|24
1706790900000|2024-02-01 12:35:00|854.6|853.6|853.3|852.3|854.6|853.6|853|852|73
1706791200000|2024-02-01 12:40:00|853.1|852.1|853|852|853.4|852.4|852.6|851.6|93
1706791500000|2024-02-01 12:45:00|852.9|851.9|853.4|852.4|853.9|852.9|852.8|851.8|55
1706791800000|2024-02-01 12:50:00|853.5|852.5|854.8|853.8|854.8|853.8|852.6|851.6|208
1706792100000|2024-02-01 12:55:00|854.6|853.6|857|856|857.6|856.6|854.5|853.5|82
1706792400000|2024-02-01 13:00:00|857.1|856.1|861.3|860.3|862.4|861.4|857.1|856.1|188
1706792700000|2024-02-01 13:05:00|861.4|860.4|860.5|859.5|861.4|860.4|859.4|858.4|214
1706793000000|2024-02-01 13:10:00|860.4|859.4|862|861|862.1|861.1|860.4|859.4|290
1706793300000|2024-02-01 13:15:00|861.9|860.9|860.4|859.4|862.4|861.4|860|859|119
1706793600000|2024-02-01 13:20:00|860.5|859.5|860.9|859.9|861|860|859.8|858.8|39
1706793900000|2024-02-01 13:25:00|861.1|860.1|861.5|860.5|862.3|861.3|861|860|65
1706794200000|2024-02-01 13:30:00|861.6|860.6|860.9|859.9|861.9|860.9|860.1|859.1|608
1706794500000|2024-02-01 13:35:00|860.8|859.8|859.6|858.6|861.4|860.4|858.8|857.8|63
1706794800000|2024-02-01 13:40:00|859.8|858.8|859.3|858.3|860.8|859.8|858.6|857.6|64
1706795100000|2024-02-01 13:45:00|859.1|858.1|858.1|857.1|859.9|858.9|857.9|856.9|35
1706795400000|2024-02-01 13:50:00|858.3|857.3|858.5|857.5|859.3|858.3|857.5|856.5|52
1706795700000|2024-02-01 13:55:00|858.6|857.6|858.4|857.4|859.6|858.6|857.9|856.9|30
1706796000000|2024-02-01 14:00:00|858.3|857.3|856.9|855.9|859.9|858.9|856.3|855.3|34
1706796300000|2024-02-01 14:05:00|856.8|855.8|853.9|852.9|856.9|855.9|853.4|852.4|279
1706796600000|2024-02-01 14:10:00|853.8|852.8|854.8|853.8|855.3|854.3|852.8|851.8|72
1706796900000|2024-02-01 14:15:00|854.9|853.9|853.9|852.9|855.6|854.6|852.4|851.4|109
1706797200000|2024-02-01 14:20:00|854|853|850.1|849.1|854.3|853.3|850.1|849.1|284
1706797500000|2024-02-01 14:25:00|849.9|848.9|856|855|856|855|849.8|848.8|507
1706797800000|2024-02-01 14:30:00|856.1|855.1|857|856|857.6|856.6|855.6|854.6|183
1706798100000|2024-02-01 14:35:00|857.1|856.1|859|858|859.3|858.3|856|855|163
1706798400000|2024-02-01 14:40:00|859.1|858.1|857.5|856.5|859.6|858.6|857.4|856.4|37
1706798700000|2024-02-01 14:45:00|857.4|856.4|856.1|855.1|858.5|857.5|855.9|854.9|30
1706799000000|2024-02-01 14:50:00|856|855|855.8|854.8|858|857|855.8|854.8|47
1706799300000|2024-02-01 14:55:00|855.6|854.6|856.3|855.3|857.4|856.4|855.4|854.4|633
1706799600000|2024-02-01 15:00:00|856|855|859.8|858.8|860|859|854.9|853.9|322
1706799900000|2024-02-01 15:05:00|859.6|858.6|862.1|861.1|862.6|861.6|859.6|858.6|277
1706800200000|2024-02-01 15:10:00|862|861|862.3|861.3|863|862|861.4|860.4|132
1706800500000|2024-02-01 15:15:00|862.4|861.4|861|860|862.9|861.9|859.9|858.9|1361
1706800800000|2024-02-01 15:20:00|861.1|860.1|859|858|862.1|861.1|857.8|856.8|208
1706801100000|2024-02-01 15:25:00|859.1|858.1|855.6|854.6|859.3|858.3|855.5|854.5|643
1706801400000|2024-02-01 15:30:00|855.8|854.8|853.3|852.3|855.9|854.9|853.1|852.1|283
1706801700000|2024-02-01 15:35:00|853.1|852.1|853.3|852.3|854.4|853.4|851.8|850.8|324
1706802000000|2024-02-01 15:40:00|853.1|852.1|855.8|854.8|856.4|855.4|852.5|851.5|473
1706802300000|2024-02-01 15:45:00|855.6|854.6|856.8|855.8|857.1|856.1|854.6|853.6|125
1706802600000|2024-02-01 15:50:00|856.6|855.6|852.5|851.5|857|856|851.6|850.6|333
1706802900000|2024-02-01 15:55:00|852.6|851.6|852|851|853.5|852.5|851.6|850.6|77
1706803200000|2024-02-01 16:00:00|852.1|851.1|850|849|852.1|851.1|849.6|848.6|201
1706803500000|2024-02-01 16:05:00|850.1|849.1|852.1|851.1|852.3|851.3|847.9|846.9|1331
1706803800000|2024-02-01 16:10:00|852|851|855|854|855.1|854.1|851.3|850.3|342
1706804100000|2024-02-01 16:15:00|854.9|853.9|855.5|854.5|856.9|855.9|854.6|853.6|680
1706804400000|2024-02-01 16:20:00|855.6|854.6|855|854|856.8|855.8|854.5|853.5|267
1706804700000|2024-02-01 16:25:00|855.1|854.1|856.4|855.4|856.4|855.4|852.8|851.8|1401
1706805000000|2024-02-01 16:30:00|856.1|855.1|853.3|852.3|857.8|856.8|852.9|851.9|756
1706805300000|2024-02-01 16:35:00|853.4|852.4|852.9|851.9|855.1|854.1|852.9|851.9|373
1706805600000|2024-02-01 16:40:00|853|852|853.3|852.3|853.9|852.9|852.4|851.4|310
1706805900000|2024-02-01 16:45:00|853.4|852.4|853|852|853.8|852.8|852.6|851.6|28
1706806200000|2024-02-01 16:50:00|853.1|852.1|852.9|851.9|853.4|852.4|851.3|850.3|170
1706806500000|2024-02-01 16:55:00|852.8|851.8|852.3|851.3|852.9|851.9|850.3|849.3|861
1706806800000|2024-02-01 17:00:00|852.4|851.4|854.5|853.5|855|854|852.3|851.3|83
1706807100000|2024-02-01 17:05:00|854.6|853.6|855.9|854.9|856.3|855.3|853.9|852.9|29
1706807400000|2024-02-01 17:10:00|856|855|854.9|853.9|856.5|855.5|853.6|852.6|68
1706807700000|2024-02-01 17:15:00|855|854|854.8|853.8|855.3|854.3|854|853|8
1706808000000|2024-02-01 17:20:00|854.6|853.6|855.5|854.5|856.1|855.1|853.9|852.9|88
1706808300000|2024-02-01 17:25:00|855.6|854.6|855.4|854.4|856.4|855.4|855|854|179
1706808600000|2024-02-01 17:30:00|855.3|854.3|854.3|853.3|856.3|855.3|854.1|853.1|285
1706808900000|2024-02-01 17:35:00|854.4|853.4|846.6|845.6|854.5|853.5|846.5|845.5|599
1706809200000|2024-02-01 17:40:00|846.5|845.5|836.4|835.4|847.8|846.8|836.4|835.4|1638
1706809500000|2024-02-01 17:45:00|836.3|835.3|827.8|826.8|836.4|835.4|827.8|826.8|1551
1706809800000|2024-02-01 17:50:00|827.6|826.6|826.3|825.3|827.6|826.6|822.4|821.4|897
1706810100000|2024-02-01 17:55:00|826.1|825.1|821.5|820.5|826.3|825.3|820.9|819.9|1267
1706810400000|2024-02-01 18:00:00|821.3|820.3|821.5|820.5|825.3|824.3|820.3|819.3|810
1706810700000|2024-02-01 18:05:00|821.3|820.3|823|822|825.5|824.5|820.9|819.9|497
1706811000000|2024-02-01 18:10:00|822.8|821.8|820.9|819.9|823.1|822.1|820.1|819.1|358
1706811300000|2024-02-01 18:15:00|821|820|830.5|829.5|831|830|821|820|1232
1706811600000|2024-02-01 18:20:00|830.6|829.6|833|832|833.1|832.1|829.8|828.8|1025
1706811900000|2024-02-01 18:25:00|833.1|832.1|834.9|833.9|835.3|834.3|832.3|831.3|626
1706812200000|2024-02-01 18:30:00|834.8|833.8|830.8|829.8|835.1|834.1|827.5|826.5|285
1706812500000|2024-02-01 18:35:00|831|830|839.4|838.4|841|840|830.9|829.9|408
1706812800000|2024-02-01 18:40:00|839.3|838.3|839.9|838.9|841.5|840.5|837.4|836.4|159
1706813100000|2024-02-01 18:45:00|839.8|838.8|842|841|843.5|842.5|839.5|838.5|75
1706813400000|2024-02-01 18:50:00|842.1|841.1|836.8|835.8|842.1|841.1|835.9|834.9|163
1706813700000|2024-02-01 18:55:00|837|836|835|834|837.8|836.8|834.4|833.4|312
1706814000000|2024-02-01 19:00:00|835.3|834.3|836.6|835.6|837.8|836.8|834.9|833.9|129
1706814300000|2024-02-01 19:05:00|836.5|835.5|835.5|834.5|837.5|836.5|835.1|834.1|49
1706814600000|2024-02-01 19:10:00|835.8|834.8|832.5|831.5|836|835|832.5|831.5|113
1706814900000|2024-02-01 19:15:00|832.4|831.4|832.5|831.5|832.8|831.8|831.1|830.1|632
1706815200000|2024-02-01 19:20:00|832.4|831.4|830.9|829.9|833.1|832.1|830.3|829.3|10
1706815500000|2024-02-01 19:25:00|831|830|830.5|829.5|831.5|830.5|829.3|828.3|107
1706815800000|2024-02-01 19:30:00|830.4|829.4|832|831|832.1|831.1|829.8|828.8|87
1706816100000|2024-02-01 19:35:00|832.1|831.1|835.5|834.5|835.9|834.9|832.1|831.1|76
1706816400000|2024-02-01 19:40:00|835.6|834.6|835|834|835.8|834.8|834.8|833.8|39
1706816700000|2024-02-01 19:45:00|835.1|834.1|834.3|833.3|835.4|834.4|834|833|6
1706817000000|2024-02-01 19:50:00|834.4|833.4|833.5|832.5|834.4|833.4|832.1|831.1|8
1706817300000|2024-02-01 19:55:00|833.4|832.4|833.5|832.5|834.1|833.1|833.3|832.3|13
1706817600000|2024-02-01 20:00:00|833.6|832.6|833.8|832.8|833.8|832.8|832.5|831.5|0
1706817900000|2024-02-01 20:05:00|833.6|832.6|833.8|832.8|833.8|832.8|832.6|831.6|22
1706818200000|2024-02-01 20:10:00|833.5|832.5|834.1|833.1|834.5|833.5|833.5|832.5|5
1706818500000|2024-02-01 20:15:00|834|833|833.5|832.5|834.1|833.1|833.3|832.3|11
1706818800000|2024-02-01 20:20:00|833.3|832.3|833.5|832.5|833.8|832.8|833|832|1
1706819100000|2024-02-01 20:25:00|833.4|832.4|833|832|833.5|832.5|832.6|831.6|3
1706819400000|2024-02-01 20:30:00|833.3|832.3|833.4|832.4|833.8|832.8|833|832|55
1706819700000|2024-02-01 20:35:00|833.3|832.3|833.3|832.3|833.4|832.4|832.5|831.5|28
1706820000000|2024-02-01 20:40:00|833.4|832.4|833|832|833.5|832.5|833|832|8
1706820300000|2024-02-01 20:45:00|832.8|831.8|830.6|829.6|833.3|832.3|830|829|32
1706820600000|2024-02-01 20:50:00|830.8|829.8|832|831|832.4|831.4|830.3|829.3|15
1706820900000|2024-02-01 20:55:00|831.8|830.8|831.3|830.3|831.9|830.9|830.6|829.6|60
1706821200000|2024-02-01 21:00:00|831.1|830.1|831.5|830.5|831.8|830.8|830.8|829.8|6
1706821500000|2024-02-01 21:05:00|831.8|830.8|833.1|832.1|833.3|832.3|831.5|830.5|11
1706821800000|2024-02-01 21:10:00|833|832|833.5|832.5|833.8|832.8|833|832|1
1706822100000|2024-02-01 21:15:00|833.4|832.4|833|832|833.6|832.6|832.8|831.8|12
1706822400000|2024-02-01 21:20:00|832.9|831.9|832.8|831.8|833.3|832.3|832.8|831.8|0
1706822700000|2024-02-01 21:25:00|832.5|831.5|833|832|833.6|832.6|832.5|831.5|2
1706823000000|2024-02-01 21:30:00|833.3|832.3|833|832|833.3|832.3|832.6|831.6|0
1706823300000|2024-02-01 21:35:00|832.5|831.5|832.8|831.8|833.3|832.3|832.5|831.5|0
1706823600000|2024-02-01 21:40:00|832.6|831.6|833|832|833.1|832.1|832.6|831.6|0
1706823900000|2024-02-01 21:45:00|832.9|831.9|832.5|831.5|832.9|831.9|832.5|831.5|0
1706824200000|2024-02-01 21:50:00|832.6|831.6|832.9|831.9|833|832|832.5|831.5|0
1706824500000|2024-02-01 21:55:00|833|832|832.3|831.3|833|832|832.3|831.3|16
1706824800000|2024-02-01 22:00:00|832.1|831.1|832.3|831.3|832.3|831.3|832.1|831.1|0
1706826600000|2024-02-01 22:30:00|||||||||1
1706835600000|2024-02-02 01:00:00|835.3|832.4|835.9|834.9|835.9|834.9|834.3|832.1|9
1706835900000|2024-02-02 01:05:00|835.8|834.8|834.5|833.5|835.8|834.8|834.3|833.3|1
1706836200000|2024-02-02 01:10:00|834.4|833.4|834.5|833.5|834.8|833.8|833.9|832.9|3
1706836500000|2024-02-02 01:15:00|834.8|833.8|835.1|834.1|835.1|834.1|834.8|833.8|3
1706836800000|2024-02-02 01:20:00|835|834|834.5|833.5|835.1|834.1|834.5|833.5|0
1706837100000|2024-02-02 01:25:00|834.6|833.6|834.5|833.5|834.8|833.8|834.5|833.5|0
1706837400000|2024-02-02 01:30:00|834.6|833.6|834.4|833.4|834.9|833.9|833.5|832.5|0
1706837700000|2024-02-02 01:35:00|834.3|833.3|833.3|832.3|834.3|833.3|833|832|0
1706838000000|2024-02-02 01:40:00|833|832|831.8|830.8|833.3|832.3|831.6|830.6|1
1706838300000|2024-02-02 01:45:00|831.9|830.9|831.8|830.8|832.3|831.3|831.3|830.3|0
1706838600000|2024-02-02 01:50:00|831.9|830.9|831.3|830.3|832.3|831.3|831.3|830.3|2
1706838900000|2024-02-02 01:55:00|831.8|830.8|832.8|831.8|832.8|831.8|831.4|830.4|82
1706839200000|2024-02-02 02:00:00|832.9|831.9|832.8|831.8|833|832|832.3|831.3|0
1706839500000|2024-02-02 02:05:00|832.6|831.6|832.5|831.5|832.6|831.6|832.4|831.4|3
1706839800000|2024-02-02 02:10:00|832.4|831.4|831.8|830.8|832.5|831.5|831.4|830.4|3
1706840100000|2024-02-02 02:15:00|831.5|830.5|831|830|832.1|831.1|830.9|829.9|1
1706840400000|2024-02-02 02:20:00|831.1|830.1|831|830|831.3|830.3|830.8|829.8|0
1706840700000|2024-02-02 02:25:00|830.9|829.9|831|830|831.3|830.3|830.9|829.9|0
1706841000000|2024-02-02 02:30:00|831.1|830.1|831|830|831.5|830.5|831|830|1
1706841300000|2024-02-02 02:35:00|831.1|830.1|831.3|830.3|831.5|830.5|830.6|829.6|3
1706841600000|2024-02-02 02:40:00|831.4|830.4|831.9|830.9|831.9|830.9|831.1|830.1|0
1706841900000|2024-02-02 02:45:00|832|831|833.8|832.8|833.8|832.8|831.9|830.9|172
1706842200000|2024-02-02 02:50:00|833.6|832.6|832.8|831.8|833.8|832.8|832.6|831.6|2
1706842500000|2024-02-02 02:55:00|832.6|831.6|833|832|833.3|832.3|832.6|831.6|0
1706842800000|2024-02-02 03:00:00|833.3|832.3|833.1|832.1|833.3|832.3|832.5|831.5|0
1706843100000|2024-02-02 03:05:00|833.3|832.3|833.3|832.3|833.5|832.5|833.1|832.1|0
1706843400000|2024-02-02 03:10:00|833.1|832.1|833|832|833.3|832.3|832.8|831.8|1
1706843700000|2024-02-02 03:15:00|833.1|832.1|833|832|833.3|832.3|832.9|831.9|0
1706844000000|2024-02-02 03:20:00|833.1|832.1|833|832|833.5|832.5|833|832|1
1706844300000|2024-02-02 03:25:00|832.9|831.9|833|832|833|832|832.8|831.8|1
1706844600000|2024-02-02 03:30:00|833.1|832.1|833.3|832.3|833.5|832.5|833.1|832.1|2
1706844900000|2024-02-02 03:35:00|833.4|832.4|833.3|832.3|833.4|832.4|833.3|832.3|0
1706845200000|2024-02-02 03:40:00|833.4|832.4|832.3|831.3|833.4|832.4|832.3|831.3|18
1706845500000|2024-02-02 03:45:00|832|831|832.1|831.1|832.1|831.1|832|831|0
1706845800000|2024-02-02 03:50:00|832|831|832|831|832|831|832|831|0
1706846100000|2024-02-02 03:55:00|831.9|830.9|831.5|830.5|831.9|830.9|831.3|830.3|0
1706846400000|2024-02-02 04:00:00|831.6|830.6|831.4|830.4|831.8|830.8|831.3|830.3|0
1706846700000|2024-02-02 04:05:00|831.3|830.3|831.3|830.3|831.5|830.5|831.3|830.3|1
1706847000000|2024-02-02 04:10:00|831.1|830.1|831.3|830.3|831.4|830.4|831.1|830.1|0
1706847300000|2024-02-02 04:15:00|831.1|830.1|831.5|830.5|831.5|830.5|831.1|830.1|0
1706847600000|2024-02-02 04:20:00|831.4|830.4|831.3|830.3|831.5|830.5|831.3|830.3|2
1706847900000|2024-02-02 04:25:00|831.4|830.4|831.4|830.4|831.4|830.4|831.3|830.3|0
1706848200000|2024-02-02 04:30:00|831.5|830.5|831.5|830.5|831.5|830.5|831.4|830.4|0
1706848500000|2024-02-02 04:35:00|831.4|830.4|831.5|830.5|831.5|830.5|831.3|830.3|0
1706848800000|2024-02-02 04:40:00|831.4|830.4|831.4|830.4|831.8|830.8|831.3|830.3|0
1706849100000|2024-02-02 04:45:00|831.5|830.5|831.4|830.4|831.5|830.5|831.3|830.3|0
1706849400000|2024-02-02 04:50:00|831.6|830.6|831.4|830.4|831.6|830.6|831.3|830.3|0
1706849700000|2024-02-02 04:55:00|831.5|830.5|831.6|830.6|831.6|830.6|831.5|830.5|0
1706850000000|2024-02-02 05:00:00|831.8|830.8|831|830|831.8|830.8|831|830|1
1706850300000|2024-02-02 05:05:00|831.3|830.3|830.5|829.5|831.3|830.3|830.5|829.5|1
1706850600000|2024-02-02 05:10:00|830.6|829.6|830.9|829.9|830.9|829.9|830.6|829.6|0
1706850900000|2024-02-02 05:15:00|831|830|831|830|831|830|830.8|829.8|0
1706851200000|2024-02-02 05:20:00|831.3|830.3|833.3|832.3|833.4|832.4|831|830|291
1706851500000|2024-02-02 05:25:00|833.4|832.4|833.4|832.4|833.5|832.5|833|832|7
1706851800000|2024-02-02 05:30:00|833.3|832.3|832.5|831.5|833.3|832.3|832.5|831.5|0
1706852100000|2024-02-02 05:35:00|832.8|831.8|832.3|831.3|832.8|831.8|832.1|831.1|1
1706852400000|2024-02-02 05:40:00|832.1|831.1|832|831|832.3|831.3|831.1|830.1|54
1706852700000|2024-02-02 05:45:00|832.1|831.1|832.5|831.5|832.5|831.5|831.8|830.8|0
1706853000000|2024-02-02 05:50:00|832.4|831.4|832|831|832.5|831.5|832|831|0
1706853300000|2024-02-02 05:55:00|832.1|831.1|831.9|830.9|832.1|831.1|831.8|830.8|0
1706853600000|2024-02-02 06:00:00|831.8|830.8|831.3|830.3|831.9|830.9|831|830|14
1706853900000|2024-02-02 06:05:00|831|830|832.5|831.5|832.5|831.5|831|830|1
1706854200000|2024-02-02 06:10:00|832.8|831.8|832.4|831.4|832.9|831.9|832|831|64
1706854500000|2024-02-02 06:15:00|832.3|831.3|831.8|830.8|832.4|831.4|831.3|830.3|54
1706854800000|2024-02-02 06:20:00|831.6|830.6|831.8|830.8|832|831|831.3|830.3|0
1706855100000|2024-02-02 06:25:00|831.6|830.6|832.1|831.1|832.4|831.4|830.3|829.3|9
1706855400000|2024-02-02 06:30:00|832.3|831.3|831.6|830.6|833.3|832.3|831.5|830.5|11
1706855700000|2024-02-02 06:35:00|831.5|830.5|832|831|832.6|831.6|830.8|829.8|52
1706856000000|2024-02-02 06:40:00|831.9|830.9|831|830|832|831|830|829|3
1706856300000|2024-02-02 06:45:00|832.8|831.8|833.1|832.1|833.5|832.5|831.3|830.3|165
1706856600000|2024-02-02 06:50:00|833.5|832.5|833.3|832.3|833.5|832.5|832.5|831.5|2
1706856900000|2024-02-02 06:55:00|833.1|832.1|832.1|831.1|833.1|832.1|832|831|10
1706857200000|2024-02-02 07:00:00|832|831|833|832|833.8|832.8|831.6|830.6|41
1706857500000|2024-02-02 07:05:00|832.9|831.9|831.3|830.3|832.9|831.9|831|830|22
1706857800000|2024-02-02 07:10:00|831.1|830.1|831.3|830.3|831.3|830.3|830.8|829.8|7
1706858100000|2024-02-02 07:15:00|831.1|830.1|832.8|831.8|832.8|831.8|831.1|830.1|9
1706858400000|2024-02-02 07:20:00|832.6|831.6|833.4|832.4|834.4|833.4|831.6|830.6|359
1706858700000|2024-02-02 07:25:00|833|832|832.4|831.4|833.1|832.1|832|831|9
1706859000000|2024-02-02 07:30:00|832.3|831.3|832.6|831.6|832.6|831.6|830.3|829.3|113
1706859300000|2024-02-02 07:35:00|832.8|831.8|831.9|830.9|832.8|831.8|831.3|830.3|17
1706859600000|2024-02-02 07:40:00|831.8|830.8|832|831|832.3|831.3|831.6|830.6|14
1706859900000|2024-02-02 07:45:00|831.8|830.8|831.3|830.3|831.8|830.8|830.3|829.3|10
1706860200000|2024-02-02 07:50:00|831.6|830.6|831.3|830.3|831.8|830.8|830.8|829.8|47
1706860500000|2024-02-02 07:55:00|831|830|830.5|829.5|831.4|830.4|830.5|829.5|15
1706860800000|2024-02-02 08:00:00|830.1|829.1|828.5|827.5|830.3|829.3|827.5|826.5|108
1706861100000|2024-02-02 08:05:00|828.4|827.4|829.4|828.4|829.8|828.8|826.5|825.5|72
1706861400000|2024-02-02 08:10:00|829.3|828.3|829.3|828.3|829.6|828.6|828.8|827.8|32
1706861700000|2024-02-02 08:15:00|829.1|828.1|829.9|828.9|830|829|828|827|164
1706862000000|2024-02-02 08:20:00|830|829|828.5|827.5|831.3|830.3|828.3|827.3|77
1706862300000|2024-02-02 08:25:00|828.4|827.4|828.9|827.9|829.1|828.1|827.3|826.3|107
1706862600000|2024-02-02 08:30:00|829|828|829.3|828.3|830.5|829.5|828|827|115
1706862900000|2024-02-02 08:35:00|829.4|828.4|828.8|827.8|829.9|828.9|828.6|827.6|88
1706863200000|2024-02-02 08:40:00|828.6|827.6|825.4|824.4|828.6|827.6|825.3|824.3|312
1706863500000|2024-02-02 08:45:00|825.5|824.5|824.3|823.3|825.9|824.9|823.8|822.8|382
1706863800000|2024-02-02 08:50:00|824.1|823.1|823.8|822.8|824.3|823.3|822.3|821.3|269
1706864100000|2024-02-02 08:55:00|823.6|822.6|823.8|822.8|823.8|822.8|822.5|821.5|116
1706864400000|2024-02-02 09:00:00|823.9|822.9|822.9|821.9|824.3|823.3|822.3|821.3|136
1706864700000|2024-02-02 09:05:00|822.8|821.8|823.8|822.8|824|823|822|821|64
1706865000000|2024-02-02 09:10:00|823.9|822.9|826.1|825.1|826.4|825.4|823.3|822.3|136
1706865300000|2024-02-02 09:15:00|826|825|827.8|826.8|827.8|826.8|823.6|822.6|150
1706865600000|2024-02-02 09:20:00|827.6|826.6|828.8|827.8|829|828|827.5|826.5|219
1706865900000|2024-02-02 09:25:00|828.6|827.6|829.4|828.4|829.4|828.4|827.5|826.5|413
1706866200000|2024-02-02 09:30:00|828.3|827.3|830|829|830.1|829.1|827.3|826.3|221
1706866500000|2024-02-02 09:35:00|829.8|828.8|830.8|829.8|830.9|829.9|828.4|827.4|196
1706866800000|2024-02-02 09:40:00|830.5|829.5|831.5|830.5|832|831|829.5|828.5|248
1706867100000|2024-02-02 09:45:00|831.3|830.3|831.5|830.5|832.1|831.1|829.9|828.9|100
1706867400000|2024-02-02 09:50:00|831.4|830.4|832.5|831.5|833|832|830.6|829.6|368
1706867700000|2024-02-02 09:55:00|832.8|831.8|833.1|832.1|833.8|832.8|831.9|830.9|90
1706868000000|2024-02-02 10:00:00|833.3|832.3|834.1|833.1|834.3|833.3|832.4|831.4|71
1706868300000|2024-02-02 10:05:00|834|833|835.5|834.5|836|835|832|831|516
1706868600000|2024-02-02 10:10:00|835.8|834.8|835.8|834.8|836.5|835.5|834.5|833.5|475
1706868900000|2024-02-02 10:15:00|835.6|834.6|838.1|837.1|838.1|837.1|835.6|834.6|647
1706869200000|2024-02-02 10:20:00|838|837|838.8|837.8|839.1|838.1|836.8|835.8|203
1706869500000|2024-02-02 10:25:00|838.9|837.9|838.3|837.3|839.5|838.5|837.8|836.8|222
1706869800000|2024-02-02 10:30:00|838.4|837.4|838.4|837.4|838.9|837.9|838|837|176
1706870100000|2024-02-02 10:35:00|838.5|837.5|835.9|834.9|838.6|837.6|835.8|834.8|349
1706870400000|2024-02-02 10:40:00|835.6|834.6|835.9|834.9|837|836|835.3|834.3|77
1706870700000|2024-02-02 10:45:00|836|835|835.8|834.8|836.1|835.1|834.9|833.9|49
1706871000000|2024-02-02 10:50:00|835.6|834.6|835.5|834.5|835.8|834.8|834.9|833.9|112
1706871300000|2024-02-02 10:55:00|835.4|834.4|834.3|833.3|835.4|834.4|833.8|832.8|41
1706871600000|2024-02-02 11:00:00|834.1|833.1|834.4|833.4|835.1|834.1|834|833|31
1706871900000|2024-02-02 11:05:00|834.3|833.3|834.8|833.8|835.3|834.3|834.3|833.3|95
1706872200000|2024-02-02 11:10:00|834.9|833.9|833.5|832.5|834.9|833.9|832.6|831.6|83
1706872500000|2024-02-02 11:15:00|833.4|832.4|833.3|832.3|833.5|832.5|832.8|831.8|22
1706872800000|2024-02-02 11:20:00|833.1|832.1|833.1|832.1|833.8|832.8|832.5|831.5|40
1706873100000|2024-02-02 11:25:00|833|832|832.5|831.5|833|832|831.9|830.9|36
1706873400000|2024-02-02 11:30:00|832.6|831.6|833.4|832.4|833.8|832.8|831.4|830.4|87
1706873700000|2024-02-02 11:35:00|833.3|832.3|832.4|831.4|833.3|832.3|832|831|36
1706874000000|2024-02-02 11:40:00|832.3|831.3|832.3|831.3|832.6|831.6|831.9|830.9|62
1706874300000|2024-02-02 11:45:00|832.1|831.1|832.6|831.6|832.6|831.6|830.6|829.6|244
1706874600000|2024-02-02 11:50:00|832.5|831.5|830.6|829.6|832.5|831.5|830.4|829.4|48
1706874900000|2024-02-02 11:55:00|830.9|829.9|831|830|832|831|830.6|829.6|39
1706875200000|2024-02-02 12:00:00|830.9|829.9|831|830|831.8|830.8|830.1|829.1|154
1706875500000|2024-02-02 12:05:00|830.9|829.9|830.8|829.8|831.4|830.4|830.5|829.5|11
1706875800000|2024-02-02 12:10:00|830.6|829.6|830.9|829.9|831.5|830.5|830.5|829.5|31
1706876100000|2024-02-02 12:15:00|831|830|829.5|828.5|831|830|829.4|828.4|127
1706876400000|2024-02-02 12:20:00|829.4|828.4|829.3|828.3|830.1|829.1|828.4|827.4|47
1706876700000|2024-02-02 12:25:00|829.1|828.1|828.4|827.4|829.3|828.3|827.4|826.4|295
1706877000000|2024-02-02 12:30:00|828.5|827.5|827.1|826.1|828.5|827.5|827|826|32
1706877300000|2024-02-02 12:35:00|827.3|826.3|826.4|825.4|827.3|826.3|826.1|825.1|107
1706877600000|2024-02-02 12:40:00|826.5|825.5|825.6|824.6|826.9|825.9|825.4|824.4|216
1706877900000|2024-02-02 12:45:00|825.8|824.8|825.5|824.5|826|825|825.1|824.1|70
1706878200000|2024-02-02 12:50:00|825.4|824.4|827.3|826.3|827.3|826.3|825.1|824.1|90
1706878500000|2024-02-02 12:55:00|827.5|826.5|827|826|827.8|826.8|826.4|825.4|57
1706878800000|2024-02-02 13:00:00|826.9|825.9|824.1|823.1|827.3|826.3|823.4|822.4|143
1706879100000|2024-02-02 13:05:00|824|823|824.4|823.4|824.6|823.6|822.8|821.8|224
1706879400000|2024-02-02 13:10:00|824.5|823.5|823.9|822.9|825.5|824.5|823.8|822.8|76
1706879700000|2024-02-02 13:15:00|824|823|822.8|821.8|824|823|822.8|821.8|80
1706880000000|2024-02-02 13:20:00|822.9|821.9|821.8|820.8|823.5|822.5|821.3|820.3|146
1706880300000|2024-02-02 13:25:00|821.6|820.6|821.5|820.5|822|821|821.3|820.3|152
1706880600000|2024-02-02 13:30:00|821.4|820.4|822.6|821.6|822.8|821.8|820.6|819.6|329
1706880900000|2024-02-02 13:35:00|822.5|821.5|823.3|822.3|823.3|822.3|820.9|819.9|201
1706881200000|2024-02-02 13:40:00|823.1|822.1|826.5|825.5|826.6|825.6|823|822|66
1706881500000|2024-02-02 13:45:00|826.3|825.3|824.5|823.5|826.8|825.8|824.4|823.4|98
1706881800000|2024-02-02 13:50:00|824.4|823.4|825.4|824.4|826.1|825.1|823.8|822.8|29
1706882100000|2024-02-02 13:55:00|825.3|824.3|824.4|823.4|825.5|824.5|824|823|170
1706882400000|2024-02-02 14:00:00|824.5|823.5|823.4|822.4|824.5|823.5|821.5|820.5|138
1706882700000|2024-02-02 14:05:00|823.5|822.5|822.3|821.3|825|824|822|821|15
1706883000000|2024-02-02 14:10:00|822.5|821.5|822.9|821.9|823.3|822.3|821.8|820.8|53
1706883300000|2024-02-02 14:15:00|823|822|818.3|817.3|823.4|822.4|817.6|816.6|505
1706883600000|2024-02-02 14:20:00|818.1|817.1|818.5|817.5|819.5|818.5|818.1|817.1|220
1706883900000|2024-02-02 14:25:00|818.6|817.6|816.8|815.8|820.1|819.1|816.5|815.5|318
1706884200000|2024-02-02 14:30:00|816.5|815.5|817.8|816.8|818.3|817.3|815.6|814.6|328
1706884500000|2024-02-02 14:35:00|817.6|816.6|814.9|813.9|818.4|817.4|814.1|813.1|392
1706884800000|2024-02-02 14:40:00|814.8|813.8|813.3|812.3|815.5|814.5|813|812|310
1706885100000|2024-02-02 14:45:00|813.4|812.4|813.1|812.1|814.4|813.4|811.6|810.6|760
1706885400000|2024-02-02 14:50:00|812.9|811.9|813.9|812.9|814.3|813.3|811.5|810.5|308
1706885700000|2024-02-02 14:55:00|813.8|812.8|814.1|813.1|814.4|813.4|812.1|811.1|288
1706886000000|2024-02-02 15:00:00|814|813|811.9|810.9|814|813|809.8|808.8|255
1706886300000|2024-02-02 15:05:00|811.8|810.8|819.1|818.1|819.3|818.3|811.4|810.4|352
1706886600000|2024-02-02 15:10:00|819.3|818.3|817.9|816.9|819.3|818.3|814.8|813.8|488
1706886900000|2024-02-02 15:15:00|817.8|816.8|820.4|819.4|821.1|820.1|817.1|816.1|300
1706887200000|2024-02-02 15:20:00|820.6|819.6|822.4|821.4|822.5|821.5|820|819|257
1706887500000|2024-02-02 15:25:00|822.3|821.3|821.4|820.4|823|822|820|819|369
1706887800000|2024-02-02 15:30:00|821.3|820.3|818.1|817.1|821.3|820.3|818|817|85
1706888100000|2024-02-02 15:35:00|818|817|817.9|816.9|819.5|818.5|817.4|816.4|170
1706888400000|2024-02-02 15:40:00|818|817|819|818|819.8|818.8|817|816|124
1706888700000|2024-02-02 15:45:00|818.9|817.9|815.3|814.3|819|818|815.1|814.1|218
1706889000000|2024-02-02 15:50:00|815.1|814.1|816|815|818.3|817.3|814.1|813.1|447
1706889300000|2024-02-02 15:55:00|815.9|814.9|815.5|814.5|816.3|815.3|814.4|813.4|627
1706889600000|2024-02-02 16:00:00|815.8|814.8|818.5|817.5|818.8|817.8|814.9|813.9|1047
1706889900000|2024-02-02 16:05:00|818.3|817.3|818|817|819.1|818.1|815.8|814.8|868
1706890200000|2024-02-02 16:10:00|817.4|816.4|817.1|816.1|818.1|817.1|815.6|814.6|418
1706890500000|2024-02-02 16:15:00|817|816|814.3|813.3|817|816|813.9|812.9|359
1706890800000|2024-02-02 16:20:00|814.4|813.4|813.8|812.8|815.1|814.1|813.4|812.4|347
1706891100000|2024-02-02 16:25:00|813.6|812.6|814.8|813.8|814.9|813.9|811.5|810.5|1391
1706891400000|2024-02-02 16:30:00|814.6|813.6|814.6|813.6|815|814|812.8|811.8|175
1706891700000|2024-02-02 16:35:00|814.8|813.8|816|815|816.9|815.9|813.8|812.8|200
1706892000000|2024-02-02 16:40:00|816.1|815.1|816.1|815.1|816.9|815.9|814|813|75
1706892300000|2024-02-02 16:45:00|816.3|815.3|815.8|814.8|816.8|815.8|815.3|814.3|79
1706892600000|2024-02-02 16:50:00|815.6|814.6|814.5|813.5|816.5|815.5|812.8|811.8|561
1706892900000|2024-02-02 16:55:00|814.3|813.3|812.6|811.6|814.8|813.8|812|811|104
1706893200000|2024-02-02 17:00:00|812.8|811.8|812.6|811.6|813.8|812.8|811.6|810.6|70
1706893500000|2024-02-02 17:05:00|812.8|811.8|813.8|812.8|814.1|813.1|811.9|810.9|19
1706893800000|2024-02-02 17:10:00|813.6|812.6|813.5|812.5|813.8|812.8|812.6|811.6|36
1706894100000|2024-02-02 17:15:00|813.6|812.6|815.6|814.6|816.3|815.3|812.4|811.4|336
1706894400000|2024-02-02 17:20:00|815.8|814.8|817.8|816.8|817.8|816.8|814.8|813.8|112
1706894700000|2024-02-02 17:25:00|817.9|816.9|817.8|816.8|818|817|816.5|815.5|49
1706895000000|2024-02-02 17:30:00|817.5|816.5|816.8|815.8|818.5|817.5|816.5|815.5|82
1706895300000|2024-02-02 17:35:00|816.6|815.6|817.4|816.4|817.8|816.8|816.4|815.4|24
1706895600000|2024-02-02 17:40:00|817.3|816.3|817|816|817.6|816.6|816.4|815.4|46
1706895900000|2024-02-02 17:45:00|817.1|816.1|817.4|816.4|818.4|817.4|816.4|815.4|20
1706896200000|2024-02-02 17:50:00|817.5|816.5|816.6|815.6|817.6|816.6|815.5|814.5|27
1706896500000|2024-02-02 17:55:00|816.5|815.5|818.4|817.4|818.6|817.6|816.3|815.3|186
1706896800000|2024-02-02 18:00:00|818.3|817.3|817.9|816.9|818.9|817.9|817|816|30
1706897100000|2024-02-02 18:05:00|818|817|819.9|818.9|820.3|819.3|818|817|205
1706897400000|2024-02-02 18:10:00|820|819|820|819|820.1|819.1|818.6|817.6|28
1706897700000|2024-02-02 18:15:00|819.9|818.9|821.1|820.1|821.4|820.4|819.5|818.5|284
1706898000000|2024-02-02 18:20:00|821.3|820.3|822.5|821.5|823.1|822.1|820.5|819.5|138
1706898300000|2024-02-02 18:25:00|822.4|821.4|821.9|820.9|822.9|821.9|821.5|820.5|65
1706898600000|2024-02-02 18:30:00|821.8|820.8|819.3|818.3|821.9|820.9|819|818|199
1706898900000|2024-02-02 18:35:00|819.4|818.4|821.3|820.3|821.5|820.5|818.6|817.6|38
1706899200000|2024-02-02 18:40:00|821.1|820.1|818.9|817.9|821.3|820.3|818.3|817.3|23
1706899500000|2024-02-02 18:45:00|818.8|817.8|820.1|819.1|820.3|819.3|817.3|816.3|116
1706899800000|2024-02-02 18:50:00|820.3|819.3|820.1|819.1|820.3|819.3|819.4|818.4|294
1706900100000|2024-02-02 18:55:00|820|819|820.4|819.4|821.1|820.1|819.6|818.6|118
1706900400000|2024-02-02 19:00:00|820.3|819.3|819.4|818.4|821.3|820.3|819|818|239
1706900700000|2024-02-02 19:05:00|819.6|818.6|819.1|818.1|820.1|819.1|818.4|817.4|47
1706901000000|2024-02-02 19:10:00|819|818|819.4|818.4|820.1|819.1|818.4|817.4|184
1706901300000|2024-02-02 19:15:00|819.1|818.1|819.3|818.3|820|819|818.5|817.5|9
1706901600000|2024-02-02 19:20:00|819.1|818.1|817.5|816.5|819.3|818.3|816.8|815.8|11
1706901900000|2024-02-02 19:25:00|817.6|816.6|817.1|816.1|818.9|817.9|816.6|815.6|82
1706902200000|2024-02-02 19:30:00|817.3|816.3|816.9|815.9|817.5|816.5|816.3|815.3|41
1706902500000|2024-02-02 19:35:00|817|816|816.5|815.5|817.3|816.3|816.1|815.1|21
1706902800000|2024-02-02 19:40:00|816.6|815.6|817.8|816.8|817.9|816.9|816.1|815.1|7
1706903100000|2024-02-02 19:45:00|817.6|816.6|817.8|816.8|818.3|817.3|817.4|816.4|14
1706903400000|2024-02-02 19:50:00|817.9|816.9|818.1|817.1|818.3|817.3|817.6|816.6|27
1706903700000|2024-02-02 19:55:00|818|817|818|817|818.5|817.5|817.8|816.8|13
1706904000000|2024-02-02 20:00:00|817.9|816.9|817.8|816.8|818.1|817.1|817.4|816.4|6
1706904300000|2024-02-02 20:05:00|817.6|816.6|817.4|816.4|817.6|816.6|817|816|1
1706904600000|2024-02-02 20:10:00|817.3|816.3|817.5|816.5|817.6|816.6|816.9|815.9|3
1706904900000|2024-02-02 20:15:00|817.4|816.4|817.6|816.6|817.6|816.6|817.1|816.1|0
1706905200000|2024-02-02 20:20:00|817.8|816.8|817.5|816.5|818.1|817.1|817.5|816.5|4
1706905500000|2024-02-02 20:25:00|817.6|816.6|817.8|816.8|817.8|816.8|817.3|816.3|0
1706905800000|2024-02-02 20:30:00|817.6|816.6|817.1|816.1|817.8|816.8|816.6|815.6|6
1706906100000|2024-02-02 20:35:00|817.3|816.3|816.8|815.8|817.4|816.4|816.4|815.4|0
1706906400000|2024-02-02 20:40:00|816.6|815.6|816.8|815.8|816.9|815.9|816.5|815.5|0
1706906700000|2024-02-02 20:45:00|816.6|815.6|817.4|816.4|817.4|816.4|816.3|815.3|0
1706907000000|2024-02-02 20:50:00|817.3|816.3|817.4|816.4|817.5|816.5|816.8|815.8|0
1706907300000|2024-02-02 20:55:00|817.3|816.3|817.5|816.5|817.5|816.5|817.1|816.1|18
1706907600000|2024-02-02 21:00:00|817.4|816.4|817.3|816.3|817.5|816.5|816.9|815.9|0
1706907900000|2024-02-02 21:05:00|817.1|816.1|817.3|816.3|817.4|816.4|817|816|0
1706908200000|2024-02-02 21:10:00|817|816|817.5|816.5|817.5|816.5|817|816|0
1706908500000|2024-02-02 21:15:00|817.4|816.4|817.3|816.3|817.6|816.6|817.3|816.3|84
1706908800000|2024-02-02 21:20:00|817.5|816.5|817.5|816.5|817.6|816.6|817.3|816.3|8
1706909100000|2024-02-02 21:25:00|817.8|816.8|817.8|816.8|817.8|816.8|817.5|816.5|5
1706909400000|2024-02-02 21:30:00|817.6|816.6|817.5|816.5|817.8|816.8|817.5|816.5|1
1706909700000|2024-02-02 21:35:00|817.6|816.6|817.8|816.8|817.8|816.8|817.5|816.5|1
1706910000000|2024-02-02 21:40:00|817.9|816.9|818.8|817.8|818.9|817.9|817.9|816.9|1
1706910300000|2024-02-02 21:45:00|819|818|820|819|820.1|819.1|819|818|1
1706910600000|2024-02-02 21:50:00|820.6|819.6|821.4|820.4|821.4|820.4|820.5|819.5|10
1706910900000|2024-02-02 21:55:00|821.5|820.5|821|820|821.6|820.6|820.3|819.3|77
1707087600000|2024-02-04 23:00:00|824.1|823.1|826.5|825.5|829.3|828.3|824.1|823.1|197
1707087900000|2024-02-04 23:05:00|826.6|825.6|826.9|825.9|827.1|826.1|826|825|2
1707088200000|2024-02-04 23:10:00|827|826|827.4|826.4|827.5|826.5|827|826|0
1707088500000|2024-02-04 23:15:00|827.5|826.5|827.5|826.5|827.5|826.5|827.1|826.1|0
1707088800000|2024-02-04 23:20:00|827.6|826.6|828.3|827.3|828.4|827.4|827.6|826.6|4
1707089100000|2024-02-04 23:25:00|828.1|827.1|828|827|828.1|827.1|827.8|826.8|0
1707089400000|2024-02-04 23:30:00|827.9|826.9|828.3|827.3|828.4|827.4|827.9|826.9|33
1707089700000|2024-02-04 23:35:00|828.1|827.1|828.3|827.3|828.3|827.3|828|827|0
1707090000000|2024-02-04 23:40:00|828.1|827.1|829|828|829.1|828.1|828.1|827.1|28
1707090300000|2024-02-04 23:45:00|828.9|827.9|828.6|827.6|829|828|828.6|827.6|0
1707090600000|2024-02-04 23:50:00|828.5|827.5|828|827|828.6|827.6|828|827|0
1707090900000|2024-02-04 23:55:00|828.1|827.1|827.9|826.9|828.3|827.3|827.8|826.8|0
1707091200000|2024-02-05 00:00:00|827.8|826.8|828.5|827.5|828.5|827.5|827.5|826.5|37
1707091500000|2024-02-05 00:05:00|828.4|827.4|828|827|828.4|827.4|827.9|826.9|1
1707091800000|2024-02-05 00:10:00|828.3|827.3|827.9|826.9|828.3|827.3|827|826|1
1707092100000|2024-02-05 00:15:00|827.8|826.8|826.8|825.8|827.9|826.9|826|825|5
1707092400000|2024-02-05 00:20:00|826.9|825.9|826.5|825.5|827.3|826.3|826.3|825.3|0
1707092700000|2024-02-05 00:25:00|826.6|825.6|826.1|825.1|826.8|825.8|826|825|0
1707093000000|2024-02-05 00:30:00|826.4|825.4|826.3|825.3|826.4|825.4|825.9|824.9|0
1707093600000|2024-02-05 00:40:00|826|825|826.1|825.1|826.3|825.3|826|825|0
1707093900000|2024-02-05 00:45:00|826|825|825.8|824.8|826|825|825.8|824.8|0
1707094200000|2024-02-05 00:50:00|825.9|824.9|825.8|824.8|826|825|825.8|824.8|0
1707094500000|2024-02-05 00:55:00|825.9|824.9|825.8|824.8|825.9|824.9|825.8|824.8|0
1707094800000|2024-02-05 01:00:00|825.6|824.6|824.3|823.3|825.8|824.8|823.8|822.8|4
1707095100000|2024-02-05 01:05:00|824.5|823.5|825|824|825|824|824|823|0
1707095400000|2024-02-05 01:10:00|824.9|823.9|825.3|824.3|826|825|824.8|823.8|5
1707095700000|2024-02-05 01:15:00|825.1|824.1|824.1|823.1|825.1|824.1|823.5|822.5|2
1707096000000|2024-02-05 01:20:00|824|823|824.1|823.1|824.4|823.4|823.8|822.8|0
1707096300000|2024-02-05 01:25:00|824|823|824|823|824.1|823.1|823.3|822.3|0
1707096600000|2024-02-05 01:30:00|824.3|823.3|824|823|824.5|823.5|823.3|822.3|0
1707096900000|2024-02-05 01:35:00|824.1|823.1|824.3|823.3|824.3|823.3|823.4|822.4|0
1707097200000|2024-02-05 01:40:00|824.4|823.4|824.5|823.5|825.1|824.1|823.6|822.6|6
1707097500000|2024-02-05 01:45:00|824.4|823.4|824|823|824.9|823.9|824|823|0
1707097800000|2024-02-05 01:50:00|824.1|823.1|823.9|822.9|824.3|823.3|823|822|0
1707098100000|2024-02-05 01:55:00|824|823|824.8|823.8|825|824|823.9|822.9|2
1707098400000|2024-02-05 02:00:00|825|824|826.4|825.4|826.8|825.8|825|824|33
1707098700000|2024-02-05 02:05:00|826.3|825.3|826.5|825.5|826.8|825.8|825.9|824.9|37
1707099000000|2024-02-05 02:10:00|826.6|825.6|826.8|825.8|826.8|825.8|826.3|825.3|1
1707099300000|2024-02-05 02:15:00|826.5|825.5|826.8|825.8|827.1|826.1|826.1|825.1|1
1707099600000|2024-02-05 02:20:00|826.9|825.9|826.8|825.8|827.3|826.3|826.6|825.6|2
1707099900000|2024-02-05 02:25:00|826.6|825.6|826.1|825.1|826.8|825.8|826.1|825.1|13
1707100200000|2024-02-05 02:30:00|825.8|824.8|825.8|824.8|825.9|824.9|825.5|824.5|23
1707100500000|2024-02-05 02:35:00|825.5|824.5|825.5|824.5|825.8|824.8|825|824|1
1707100800000|2024-02-05 02:40:00|825.6|824.6|825.6|824.6|825.8|824.8|825.4|824.4|0
1707101100000|2024-02-05 02:45:00|825.9|824.9|825.5|824.5|825.9|824.9|825.3|824.3|0
1707101400000|2024-02-05 02:50:00|825.3|824.3|822.5|821.5|825.3|824.3|822.3|821.3|85
1707101700000|2024-02-05 02:55:00|822.6|821.6|822.8|821.8|822.9|821.9|822.4|821.4|2
1707102000000|2024-02-05 03:00:00|822.5|821.5|825.1|824.1|825.3|824.3|822.5|821.5|2
1707102300000|2024-02-05 03:05:00|825|824|825.1|824.1|825.4|824.4|824.6|823.6|2
1707102600000|2024-02-05 03:10:00|825|824|825.1|824.1|825.1|824.1|824.6|823.6|0
1707102900000|2024-02-05 03:15:00|825|824|825|824|825.4|824.4|824.8|823.8|0
1707103200000|2024-02-05 03:20:00|825.1|824.1|825|824|825.4|824.4|824.8|823.8|0
1707103500000|2024-02-05 03:25:00|824.9|823.9|825.4|824.4|825.4|824.4|824.6|823.6|0
1707103800000|2024-02-05 03:30:00|825.3|824.3|825.3|824.3|825.4|824.4|825|824|0
1707104100000|2024-02-05 03:35:00|825.4|824.4|825.1|824.1|825.4|824.4|825|824|0
1707104400000|2024-02-05 03:40:00|825.3|824.3|825.3|824.3|825.3|824.3|825|824|0
1707104700000|2024-02-05 03:45:00|825.1|824.1|825|824|825.4|824.4|824.8|823.8|0
1707105000000|2024-02-05 03:50:00|824.9|823.9|825.3|824.3|825.3|824.3|824.8|823.8|0
1707105300000|2024-02-05 03:55:00|825.1|824.1|825.4|824.4|825.5|824.5|825|824|0
1707105600000|2024-02-05 04:00:00|825.3|824.3|824.8|823.8|825.4|824.4|824.8|823.8|0
1707105900000|2024-02-05 04:05:00|825|824|825.3|824.3|825.3|824.3|825|824|0
1707106200000|2024-02-05 04:10:00|825|824|825|824|825.1|824.1|824.8|823.8|0
1707106500000|2024-02-05 04:15:00|824.8|823.8|825|824|825|824|824.5|823.5|0
1707106800000|2024-02-05 04:20:00|825.3|824.3|825.1|824.1|825.3|824.3|824.8|823.8|20
1707107100000|2024-02-05 04:25:00|825|824|824.8|823.8|825.1|824.1|824.8|823.8|1
1707107400000|2024-02-05 04:30:00|824.9|823.9|825.1|824.1|825.1|824.1|824.8|823.8|0
1707107700000|2024-02-05 04:35:00|825|824|824.8|823.8|825.1|824.1|824.8|823.8|0
1707108000000|2024-02-05 04:40:00|825|824|825.3|824.3|825.5|824.5|824.8|823.8|1
1707108300000|2024-02-05 04:45:00|825.4|824.4|825.5|824.5|825.6|824.6|825.4|824.4|0
1707108600000|2024-02-05 04:50:00|825.6|824.6|825.8|824.8|825.8|824.8|825.5|824.5|0
1707108900000|2024-02-05 04:55:00|825.6|824.6|825.5|824.5|826|825|825.4|824.4|73
1707109200000|2024-02-05 05:00:00|825.4|824.4|825.3|824.3|825.6|824.6|825.3|824.3|1
1707109500000|2024-02-05 05:05:00|825.1|824.1|825.1|824.1|825.1|824.1|825.1|824.1|0
1707109800000|2024-02-05 05:10:00|825.3|824.3|825.9|824.9|826.1|825.1|825.3|824.3|26
1707110100000|2024-02-05 05:15:00|825.8|824.8|826.9|825.9|826.9|825.9|825.6|824.6|21
1707110400000|2024-02-05 05:20:00|826.8|825.8|826.8|825.8|827|826|826.5|825.5|3
1707110700000|2024-02-05 05:25:00|826.6|825.6|826.6|825.6|826.8|825.8|826.6|825.6|0
1707111000000|2024-02-05 05:30:00|826.8|825.8|826.5|825.5|827.5|826.5|826.4|825.4|4
1707111300000|2024-02-05 05:35:00|826.6|825.6|825.5|824.5|826.9|825.9|825.4|824.4|1
1707111600000|2024-02-05 05:40:00|825.4|824.4|826.4|825.4|826.8|825.8|825.4|824.4|0
1707111900000|2024-02-05 05:45:00|826.5|825.5|826.4|825.4|826.5|825.5|825.8|824.8|1
1707112200000|2024-02-05 05:50:00|826.3|825.3|826.3|825.3|826.5|825.5|825.5|824.5|2
1707112500000|2024-02-05 05:55:00|826.4|825.4|826.8|825.8|826.8|825.8|826.3|825.3|1
1707112800000|2024-02-05 06:00:00|826.5|825.5|825.8|824.8|826.5|825.5|825.3|824.3|0
1707113100000|2024-02-05 06:05:00|825.5|824.5|826.3|825.3|826.4|825.4|825|824|3
1707113400000|2024-02-05 06:10:00|826.4|825.4|825.5|824.5|826.5|825.5|825.4|824.4|1
1707113700000|2024-02-05 06:15:00|825.4|824.4|825.3|824.3|825.5|824.5|825.3|824.3|3
1707114000000|2024-02-05 06:20:00|825|824|825|824|825.3|824.3|824.6|823.6|11
1707114300000|2024-02-05 06:25:00|825.1|824.1|825|824|825.3|824.3|824.5|823.5|71
1707114600000|2024-02-05 06:30:00|825.1|824.1|824.8|823.8|825.3|824.3|824.8|823.8|2
1707114900000|2024-02-05 06:35:00|825|824|824.8|823.8|825|824|824.5|823.5|19
1707115200000|2024-02-05 06:40:00|824.5|823.5|823.9|822.9|825|824|823.8|822.8|39
1707115500000|2024-02-05 06:45:00|824|823|824.3|823.3|824.3|823.3|823.9|822.9|20
1707115800000|2024-02-05 06:50:00|824.1|823.1|823.6|822.6|824.3|823.3|823.5|822.5|2
1707116100000|2024-02-05 06:55:00|824|823|824.8|823.8|825|824|824|823|22
1707116400000|2024-02-05 07:00:00|824.5|823.5|823.8|822.8|824.9|823.9|823.6|822.6|109
1707116700000|2024-02-05 07:05:00|824|823|824.5|823.5|824.8|823.8|823.6|822.6|104
1707117000000|2024-02-05 07:10:00|824.8|823.8|825|824|825.3|824.3|824.4|823.4|4
1707117300000|2024-02-05 07:15:00|824.9|823.9|824.6|823.6|825.3|824.3|824.3|823.3|19
1707117600000|2024-02-05 07:20:00|824.5|823.5|823.5|822.5|824.6|823.6|823.3|822.3|12
1707117900000|2024-02-05 07:25:00|823.4|822.4|823.4|822.4|824|823|823.4|822.4|12
1707118200000|2024-02-05 07:30:00|823.5|822.5|823.6|822.6|823.6|822.6|822.9|821.9|14
1707118500000|2024-02-05 07:35:00|823.5|822.5|824.8|823.8|825.1|824.1|823.3|822.3|22
1707118800000|2024-02-05 07:40:00|824.6|823.6|824.9|823.9|825.1|824.1|824.4|823.4|36
1707119100000|2024-02-05 07:45:00|824.8|823.8|824.4|823.4|824.8|823.8|824.3|823.3|19
1707119400000|2024-02-05 07:50:00|824.6|823.6|824.9|823.9|825.3|824.3|824.3|823.3|41
1707119700000|2024-02-05 07:55:00|825|824|823.3|822.3|825.3|824.3|823|822|34
1707120000000|2024-02-05 08:00:00|823.4|822.4|825.5|824.5|826.5|825.5|823.3|822.3|139
1707120300000|2024-02-05 08:05:00|825.6|824.6|825.1|824.1|826|825|823.6|822.6|189
1707120600000|2024-02-05 08:10:00|824.8|823.8|824.5|823.5|825.1|824.1|824.3|823.3|43
1707120900000|2024-02-05 08:15:00|824.6|823.6|825|824|825.1|824.1|824.3|823.3|16
1707121200000|2024-02-05 08:20:00|824.9|823.9|822.6|821.6|824.9|823.9|822.1|821.1|227
1707121500000|2024-02-05 08:25:00|822.5|821.5|822.6|821.6|823|822|821.5|820.5|178
1707121800000|2024-02-05 08:30:00|822.5|821.5|821.1|820.1|823.3|822.3|820.9|819.9|339
1707122100000|2024-02-05 08:35:00|821.4|820.4|822.8|821.8|823|822|821.3|820.3|106
1707122400000|2024-02-05 08:40:00|822.6|821.6|820.4|819.4|822.8|821.8|820.4|819.4|256
1707122700000|2024-02-05 08:45:00|820.5|819.5|821.3|820.3|821.4|820.4|820.3|819.3|165
1707123000000|2024-02-05 08:50:00|821.1|820.1|822.3|821.3|822.9|821.9|821|820|100
1707123300000|2024-02-05 08:55:00|822.4|821.4|823|822|823.8|822.8|821.5|820.5|170
1707123600000|2024-02-05 09:00:00|822.9|821.9|820.5|819.5|822.9|821.9|820.5|819.5|155
1707123900000|2024-02-05 09:05:00|820.6|819.6|819|818|820.8|819.8|818.8|817.8|59
1707124200000|2024-02-05 09:10:00|818.8|817.8|820.8|819.8|820.8|819.8|818.8|817.8|61
1707124500000|2024-02-05 09:15:00|820.6|819.6|821.3|820.3|821.8|820.8|819.8|818.8|67
1707124800000|2024-02-05 09:20:00|821.4|820.4|820.9|819.9|821.4|820.4|820|819|73
1707125100000|2024-02-05 09:25:00|820.5|819.5|819.9|818.9|821.1|820.1|819.9|818.9|161
1707125400000|2024-02-05 09:30:00|820|819|820.5|819.5|820.5|819.5|818.1|817.1|346
1707125700000|2024-02-05 09:35:00|820.6|819.6|820.3|819.3|820.8|819.8|819.3|818.3|230
1707126000000|2024-02-05 09:40:00|820.1|819.1|819.5|818.5|820.6|819.6|819.3|818.3|47
1707126300000|2024-02-05 09:45:00|819.8|818.8|820.4|819.4|820.4|819.4|818.9|817.9|228
1707126600000|2024-02-05 09:50:00|820.5|819.5|820.4|819.4|821.1|820.1|820.1|819.1|61
1707126900000|2024-02-05 09:55:00|820.3|819.3|823.4|822.4|823.4|822.4|820.3|819.3|171
1707127200000|2024-02-05 10:00:00|823.5|822.5|822.9|821.9|823.9|822.9|822.5|821.5|222
1707127500000|2024-02-05 10:05:00|822.6|821.6|821.6|820.6|823|822|821|820|80
1707127800000|2024-02-05 10:10:00|821.8|820.8|821.4|820.4|822.1|821.1|821.1|820.1|633
1707128100000|2024-02-05 10:15:00|821.5|820.5|819.8|818.8|821.6|820.6|819.1|818.1|404
1707128400000|2024-02-05 10:20:00|819.6|818.6|820.4|819.4|821.1|820.1|819.6|818.6|98
1707128700000|2024-02-05 10:25:00|820.3|819.3|819.8|818.8|820.6|819.6|819.4|818.4|109
1707129000000|2024-02-05 10:30:00|819.6|818.6|819.6|818.6|820.4|819.4|819.6|818.6|25
1707129300000|2024-02-05 10:35:00|819.4|818.4|819.1|818.1|820.1|819.1|818.9|817.9|106
1707129600000|2024-02-05 10:40:00|819|818|818.8|817.8|819.3|818.3|818.3|817.3|24
1707129900000|2024-02-05 10:45:00|818.6|817.6|818.9|817.9|819.3|818.3|818.5|817.5|20
1707130200000|2024-02-05 10:50:00|819.1|818.1|818.6|817.6|819.1|818.1|818.4|817.4|35
1707130500000|2024-02-05 10:55:00|818.8|817.8|818.5|817.5|818.9|817.9|818.4|817.4|63
1707130800000|2024-02-05 11:00:00|818.6|817.6|818.1|817.1|818.9|817.9|818.1|817.1|39
1707131100000|2024-02-05 11:05:00|818.3|817.3|818|817|819.5|818.5|818|817|310
1707131400000|2024-02-05 11:10:00|817.9|816.9|819.3|818.3|819.3|818.3|817.9|816.9|80
1707131700000|2024-02-05 11:15:00|819.1|818.1|818.5|817.5|819.4|818.4|818.1|817.1|69
1707132000000|2024-02-05 11:20:00|818.4|817.4|818.3|817.3|818.9|817.9|817.5|816.5|33
1707132300000|2024-02-05 11:25:00|818.1|817.1|818.8|817.8|818.9|817.9|818|817|225
1707132600000|2024-02-05 11:30:00|818.6|817.6|820.8|819.8|820.9|819.9|818.4|817.4|133
1707132900000|2024-02-05 11:35:00|821|820|820.8|819.8|821.6|820.6|820.6|819.6|65
1707133200000|2024-02-05 11:40:00|820.6|819.6|820.3|819.3|820.6|819.6|820|819|66
1707133500000|2024-02-05 11:45:00|820.4|819.4|820.8|819.8|820.9|819.9|820|819|16
1707133800000|2024-02-05 11:50:00|820.6|819.6|819.8|818.8|820.8|819.8|819.3|818.3|20
1707134100000|2024-02-05 11:55:00|819.6|818.6|818.4|817.4|819.8|818.8|817.8|816.8|86
1707134400000|2024-02-05 12:00:00|818.5|817.5|818|817|819.1|818.1|817.6|816.6|191
1707134700000|2024-02-05 12:05:00|817.9|816.9|820|819|820.8|819.8|817.9|816.9|136
1707135000000|2024-02-05 12:10:00|820.1|819.1|822.1|821.1|822.4|821.4|820|819|38
1707135300000|2024-02-05 12:15:00|822.3|821.3|821.8|820.8|822.3|821.3|821.6|820.6|57
1707135600000|2024-02-05 12:20:00|821.6|820.6|821.4|820.4|821.9|820.9|821|820|93
1707135900000|2024-02-05 12:25:00|821.5|820.5|822.1|821.1|822.4|821.4|821.4|820.4|675
1707136200000|2024-02-05 12:30:00|822.3|821.3|824|823|824.1|823.1|821.6|820.6|100
1707136500000|2024-02-05 12:35:00|823.9|822.9|823.1|822.1|824|823|822.6|821.6|78
1707136800000|2024-02-05 12:40:00|823|822|822.9|821.9|823.4|822.4|822.4|821.4|20
1707137100000|2024-02-05 12:45:00|822.8|821.8|823.9|822.9|824.4|823.4|822.6|821.6|36
1707137400000|2024-02-05 12:50:00|824|823|823.4|822.4|824.4|823.4|823.4|822.4|46
1707137700000|2024-02-05 12:55:00|823.5|822.5|823.6|822.6|824.3|823.3|823.3|822.3|20
1707138000000|2024-02-05 13:00:00|823.5|822.5|823.8|822.8|824.6|823.6|823.1|822.1|158
1707138300000|2024-02-05 13:05:00|823.9|822.9|824.3|823.3|825.4|824.4|823.9|822.9|79
1707138600000|2024-02-05 13:10:00|824.4|823.4|823.9|822.9|824.6|823.6|823.1|822.1|238
1707138900000|2024-02-05 13:15:00|824|823|823.4|822.4|824|823|822.6|821.6|278
1707139200000|2024-02-05 13:20:00|823.6|822.6|824.4|823.4|824.5|823.5|822.9|821.9|134
1707139500000|2024-02-05 13:25:00|824.3|823.3|823|822|824.4|823.4|822.5|821.5|8
1707139800000|2024-02-05 13:30:00|822.9|821.9|823.9|822.9|824.1|823.1|822.9|821.9|31
1707140100000|2024-02-05 13:35:00|823.8|822.8|825.9|824.9|826|825|823.8|822.8|405
1707140400000|2024-02-05 13:40:00|826.1|825.1|828.1|827.1|828.4|827.4|825.8|824.8|280
1707140700000|2024-02-05 13:45:00|828|827|827.5|826.5|828.1|827.1|826.3|825.3|99
1707141000000|2024-02-05 13:50:00|827.6|826.6|828.1|827.1|828.4|827.4|827.1|826.1|53
1707141300000|2024-02-05 13:55:00|828|827|826.3|825.3|828|827|825.6|824.6|37
1707141600000|2024-02-05 14:00:00|826.4|825.4|827.4|826.4|828.4|827.4|824.9|823.9|309
1707141900000|2024-02-05 14:05:00|827.5|826.5|828|827|828.4|827.4|827.1|826.1|414
1707142200000|2024-02-05 14:10:00|827.9|826.9|825.5|824.5|828|827|825.3|824.3|263
1707142500000|2024-02-05 14:15:00|825.4|824.4|825.9|824.9|827|826|825.3|824.3|353
1707142800000|2024-02-05 14:20:00|826|825|826.3|825.3|826.6|825.6|825.5|824.5|61
1707143100000|2024-02-05 14:25:00|826.4|825.4|826.9|825.9|828.3|827.3|826.1|825.1|356
1707143400000|2024-02-05 14:30:00|827|826|823.9|822.9|827.3|826.3|823|822|274
1707143700000|2024-02-05 14:35:00|823.8|822.8|821.8|820.8|825.3|824.3|821.5|820.5|294
1707144000000|2024-02-05 14:40:00|821.6|820.6|821.4|820.4|821.8|820.8|819.8|818.8|522
1707144300000|2024-02-05 14:45:00|821.3|820.3|818.1|817.1|822|821|818.1|817.1|430
1707144600000|2024-02-05 14:50:00|818.3|817.3|820|819|821|820|817.8|816.8|626
1707144900000|2024-02-05 14:55:00|819.9|818.9|820.5|819.5|821|820|818.9|817.9|134
1707145200000|2024-02-05 15:00:00|820.3|819.3|820.5|819.5|821|820|818.1|817.1|220
1707145500000|2024-02-05 15:05:00|820.6|819.6|823.1|822.1|823.4|822.4|819|818|154
1707145800000|2024-02-05 15:10:00|823|822|821.5|820.5|823.4|822.4|819.5|818.5|379
1707146100000|2024-02-05 15:15:00|821.4|820.4|821.3|820.3|822.8|821.8|820.8|819.8|51
1707146400000|2024-02-05 15:20:00|821.1|820.1|820.3|819.3|823.4|822.4|819.8|818.8|92
1707146700000|2024-02-05 15:25:00|820.5|819.5|821.3|820.3|821.9|820.9|819.8|818.8|89
1707147000000|2024-02-05 15:30:00|821.1|820.1|822.3|821.3|822.5|821.5|820.3|819.3|32
1707147300000|2024-02-05 15:35:00|822.1|821.1|819.8|818.8|822.6|821.6|819.5|818.5|394
1707147600000|2024-02-05 15:40:00|819.6|818.6|820.3|819.3|820.8|819.8|819.3|818.3|79
1707147900000|2024-02-05 15:45:00|820.5|819.5|818.8|817.8|822.5|821.5|818.8|817.8|526
1707148200000|2024-02-05 15:50:00|818.9|817.9|818.8|817.8|820.6|819.6|817.9|816.9|204
1707148500000|2024-02-05 15:55:00|818.6|817.6|819.9|818.9|820.1|819.1|816.9|815.9|436
1707148800000|2024-02-05 16:00:00|819.8|818.8|819.8|818.8|820.5|819.5|818.8|817.8|257
1707149100000|2024-02-05 16:05:00|819.6|818.6|820.9|819.9|822|821|818.1|817.1|748
1707149400000|2024-02-05 16:10:00|821|820|822.5|821.5|824|823|820.9|819.9|36
1707149700000|2024-02-05 16:15:00|822.6|821.6|820.6|819.6|823|822|820.4|819.4|498
1707150000000|2024-02-05 16:20:00|820.8|819.8|817.1|816.1|821.3|820.3|816|815|516
1707150300000|2024-02-05 16:25:00|817.3|816.3|818.8|817.8|819.6|818.6|816.8|815.8|891
1707150600000|2024-02-05 16:30:00|818.5|817.5|821.5|820.5|821.6|820.6|818.5|817.5|349
1707150900000|2024-02-05 16:35:00|821.4|820.4|820.6|819.6|821.9|820.9|819.8|818.8|412
1707151200000|2024-02-05 16:40:00|820.8|819.8|822.1|821.1|822.8|821.8|819.9|818.9|196
1707151500000|2024-02-05 16:45:00|821.8|820.8|820.8|819.8|823|822|820.8|819.8|127
1707151800000|2024-02-05 16:50:00|820.9|819.9|820|819|822|821|819.5|818.5|1225
1707152100000|2024-02-05 16:55:00|820.1|819.1|821.3|820.3|821.6|820.6|819.5|818.5|464
1707152400000|2024-02-05 17:00:00|821.4|820.4|822.3|821.3|822.9|821.9|820.9|819.9|160
1707152700000|2024-02-05 17:05:00|822.1|821.1|825.1|824.1|825.4|824.4|821.4|820.4|708
1707153000000|2024-02-05 17:10:00|825|824|825.1|824.1|825.4|824.4|824.1|823.1|292
1707153300000|2024-02-05 17:15:00|825|824|827|826|827.6|826.6|824.8|823.8|156
1707153600000|2024-02-05 17:20:00|826.9|825.9|827.3|826.3|827.9|826.9|826.6|825.6|258
1707153900000|2024-02-05 17:25:00|827.1|826.1|828.1|827.1|828.1|827.1|826.6|825.6|75
1707154200000|2024-02-05 17:30:00|828.4|827.4|827|826|828.9|827.9|826.9|825.9|532
1707154500000|2024-02-05 17:35:00|827.1|826.1|829.8|828.8|829.8|828.8|827.1|826.1|98
1707154800000|2024-02-05 17:40:00|829.6|828.6|829.4|828.4|830|829|829|828|48
1707155100000|2024-02-05 17:45:00|829.3|828.3|829.1|828.1|830.4|829.4|828.5|827.5|17
1707155400000|2024-02-05 17:50:00|829.3|828.3|829.8|828.8|830.3|829.3|828.8|827.8|13
1707155700000|2024-02-05 17:55:00|829.6|828.6|830.1|829.1|830.4|829.4|829.3|828.3|108
1707156000000|2024-02-05 18:00:00|830|829|831.5|830.5|832|831|829.6|828.6|202
1707156300000|2024-02-05 18:05:00|831.4|830.4|831.6|830.6|831.9|830.9|830.6|829.6|74
1707156600000|2024-02-05 18:10:00|831.8|830.8|832.4|831.4|832.6|831.6|831.5|830.5|134
1707156900000|2024-02-05 18:15:00|832.5|831.5|831|830|832.9|831.9|830.8|829.8|236
1707157200000|2024-02-05 18:20:00|831.1|830.1|831.4|830.4|832|831|830.8|829.8|97
1707157500000|2024-02-05 18:25:00|831.3|830.3|832.3|831.3|833|832|831.3|830.3|62
1707157800000|2024-02-05 18:30:00|832.1|831.1|833|832|833.3|832.3|832|831|125
1707158100000|2024-02-05 18:35:00|832.9|831.9|832.1|831.1|833.4|832.4|832|831|29
1707158400000|2024-02-05 18:40:00|832.3|831.3|833.1|832.1|833.4|832.4|832|831|5
1707158700000|2024-02-05 18:45:00|833|832|831.5|830.5|833|832|831.1|830.1|25
1707159000000|2024-02-05 18:50:00|831.6|830.6|831|830|832.6|831.6|831|830|59
1707159300000|2024-02-05 18:55:00|831.1|830.1|831.8|830.8|832.8|831.8|830.9|829.9|260
1707159600000|2024-02-05 19:00:00|831.6|830.6|832.8|831.8|832.9|831.9|831.4|830.4|33
1707159900000|2024-02-05 19:05:00|832.6|831.6|832.6|831.6|833.6|832.6|832.4|831.4|101
1707160200000|2024-02-05 19:10:00|832.5|831.5|833.1|832.1|833.4|832.4|832|831|44
1707160500000|2024-02-05 19:15:00|833.3|832.3|833.9|832.9|833.9|832.9|833|832|25
1707160800000|2024-02-05 19:20:00|834.1|833.1|832.3|831.3|834.8|833.8|831.3|830.3|187
1707161100000|2024-02-05 19:25:00|832.1|831.1|833|832|833.9|832.9|831.4|830.4|314
1707161400000|2024-02-05 19:30:00|832.8|831.8|833.3|832.3|833.8|832.8|832.8|831.8|30
1707161700000|2024-02-05 19:35:00|833.4|832.4|833.3|832.3|834.5|833.5|833.1|832.1|39
1707162000000|2024-02-05 19:40:00|833.1|832.1|833.6|832.6|834|833|832.6|831.6|29
1707162300000|2024-02-05 19:45:00|833.5|832.5|833.9|832.9|834|833|832.4|831.4|7
1707162600000|2024-02-05 19:50:00|834|833|834.3|833.3|834.4|833.4|833.9|832.9|61
1707162900000|2024-02-05 19:55:00|834.1|833.1|834.5|833.5|834.6|833.6|834.1|833.1|9
1707163200000|2024-02-05 20:00:00|834.6|833.6|833.8|832.8|834.6|833.6|833.4|832.4|0
1707163500000|2024-02-05 20:05:00|833.6|832.6|833.9|832.9|834.8|833.8|833.6|832.6|1
1707163800000|2024-02-05 20:10:00|833.8|832.8|833.5|832.5|834.1|833.1|833.4|832.4|12
1707164100000|2024-02-05 20:15:00|833.6|832.6|833.9|832.9|834.1|833.1|833.4|832.4|52
1707164400000|2024-02-05 20:20:00|834|833|834|833|834.3|833.3|833.9|832.9|11
1707164700000|2024-02-05 20:25:00|834.1|833.1|834.9|833.9|835.1|834.1|834.1|833.1|0
1707165000000|2024-02-05 20:30:00|835|834|835.3|834.3|835.4|834.4|834.5|833.5|282
1707165300000|2024-02-05 20:35:00|835.4|834.4|835.4|834.4|835.4|834.4|834.9|833.9|152
1707165600000|2024-02-05 20:40:00|835.1|834.1|834.9|833.9|835.3|834.3|834.9|833.9|19
1707165900000|2024-02-05 20:45:00|835.1|834.1|835|834|835.1|834.1|834.9|833.9|0
1707166200000|2024-02-05 20:50:00|834.9|833.9|835|834|835.3|834.3|834.6|833.6|4
1707166500000|2024-02-05 20:55:00|835.1|834.1|834.6|833.6|835.1|834.1|834.5|833.5|25
1707166800000|2024-02-05 21:00:00|834.8|833.8|834.5|833.5|834.8|833.8|834.3|833.3|1
1707167100000|2024-02-05 21:05:00|834.8|833.8|834.3|833.3|834.8|833.8|834.3|833.3|105
1707167400000|2024-02-05 21:10:00|834.4|833.4|834.3|833.3|834.4|833.4|834.3|833.3|0
1707167700000|2024-02-05 21:15:00|834.4|833.4|834|833|834.4|833.4|834|833|0
1707168000000|2024-02-05 21:20:00|834.1|833.1|834.3|833.3|834.3|833.3|834|833|0
1707168300000|2024-02-05 21:25:00|833.8|832.8|834|833|834.3|833.3|833.8|832.8|260
1707168600000|2024-02-05 21:30:00|833.8|832.8|834.1|833.1|834.3|833.3|833.8|832.8|228
1707168900000|2024-02-05 21:35:00|834.3|833.3|834.3|833.3|834.3|833.3|834|833|1
1707169200000|2024-02-05 21:40:00|834.4|833.4|834|833|834.4|833.4|833.9|832.9|2
1707169500000|2024-02-05 21:45:00|834.1|833.1|834|833|834.1|833.1|833.9|832.9|0
1707169800000|2024-02-05 21:50:00|833.9|832.9|834|833|834.1|833.1|833.9|832.9|1
1707170100000|2024-02-05 21:55:00|834.1|833.1|834.5|833.5|834.5|833.5|834.1|833.1|19
1707170400000|2024-02-05 22:00:00|834.3|833.3|834.6|833.6|834.6|833.6|834.3|833.3|0
1707171000000|2024-02-05 22:10:00|834.5|833.5|834.4|833.4|834.5|833.5|834.4|833.4|0
1707181200000|2024-02-06 01:00:00|835.9|832.9|834|833|835.9|833.8|833.8|832.6|2
1707181500000|2024-02-06 01:05:00|834.3|833.3|834.5|833.5|834.8|833.8|834|833|1
1707181800000|2024-02-06 01:10:00|834.8|833.8|834.8|833.8|835.3|834.3|834.5|833.5|4
1707182100000|2024-02-06 01:15:00|834.9|833.9|834.6|833.6|835|834|834.6|833.6|0
1707182400000|2024-02-06 01:20:00|834.5|833.5|835.3|834.3|835.4|834.4|834.5|833.5|0
1707182700000|2024-02-06 01:25:00|835.4|834.4|835|834|835.4|834.4|835|834|8
1707183000000|2024-02-06 01:30:00|835.1|834.1|835.3|834.3|835.4|834.4|835.1|834.1|69
1707183300000|2024-02-06 01:35:00|835.4|834.4|835.1|834.1|835.4|834.4|835|834|64
1707183600000|2024-02-06 01:40:00|835|834|835.1|834.1|835.4|834.4|834.6|833.6|4
1707183900000|2024-02-06 01:45:00|835.3|834.3|835.4|834.4|835.4|834.4|835.1|834.1|22
1707184200000|2024-02-06 01:50:00|835.3|834.3|835.1|834.1|835.3|834.3|834.9|833.9|0
1707184500000|2024-02-06 01:55:00|835|834|835.6|834.6|835.9|834.9|835|834|15
1707184800000|2024-02-06 02:00:00|835.8|834.8|835.8|834.8|835.8|834.8|835.4|834.4|2
1707185100000|2024-02-06 02:05:00|835.6|834.6|836.8|835.8|836.9|835.9|835.6|834.6|28
1707185400000|2024-02-06 02:10:00|836.9|835.9|836.3|835.3|836.9|835.9|836.1|835.1|0
1707185700000|2024-02-06 02:15:00|836.4|835.4|836.8|835.8|836.9|835.9|836.3|835.3|0
1707186000000|2024-02-06 02:20:00|836.6|835.6|836.8|835.8|837|836|836.5|835.5|1
1707186300000|2024-02-06 02:25:00|836.5|835.5|836.5|835.5|836.8|835.8|836.4|835.4|0
1707186600000|2024-02-06 02:30:00|836.3|835.3|834.8|833.8|836.5|835.5|834.8|833.8|6
1707186900000|2024-02-06 02:35:00|834.9|833.9|834.8|833.8|835|834|834.3|833.3|4
1707187200000|2024-02-06 02:40:00|834.9|833.9|834.3|833.3|834.9|833.9|834|833|2
1707187500000|2024-02-06 02:45:00|834.5|833.5|834.5|833.5|834.5|833.5|834.3|833.3|0
1707187800000|2024-02-06 02:50:00|834.4|833.4|834.3|833.3|834.5|833.5|834|833|0
1707188100000|2024-02-06 02:55:00|834|833|834.3|833.3|834.3|833.3|834|833|0
1707188400000|2024-02-06 03:00:00|834.4|833.4|834.6|833.6|834.9|833.9|834.4|833.4|0
1707188700000|2024-02-06 03:05:00|834.8|833.8|834.8|833.8|834.9|833.9|834.4|833.4|1
1707189000000|2024-02-06 03:10:00|834.9|833.9|835.1|834.1|835.4|834.4|834.5|833.5|0
1707189300000|2024-02-06 03:15:00|835.3|834.3|834.9|833.9|835.3|834.3|834.6|833.6|0
1707189600000|2024-02-06 03:20:00|834.8|833.8|833.8|832.8|834.9|833.9|833.8|832.8|2
1707189900000|2024-02-06 03:25:00|834|833|834.5|833.5|835|834|833.8|832.8|8
1707190200000|2024-02-06 03:30:00|834.4|833.4|835.3|834.3|835.3|834.3|834.4|833.4|0
1707190500000|2024-02-06 03:35:00|835.1|834.1|835|834|835.3|834.3|835|834|2
1707190800000|2024-02-06 03:40:00|835.1|834.1|834.9|833.9|835.3|834.3|834.6|833.6|0
1707191100000|2024-02-06 03:45:00|834.8|833.8|834.9|833.9|835|834|834.6|833.6|0
1707191400000|2024-02-06 03:50:00|834.8|833.8|834.8|833.8|835|834|834.5|833.5|3
1707191700000|2024-02-06 03:55:00|834.9|833.9|834.6|833.6|835|834|834.5|833.5|0
1707192000000|2024-02-06 04:00:00|834.5|833.5|834.9|833.9|835|834|834.5|833.5|4
1707192300000|2024-02-06 04:05:00|835.1|834.1|834.9|833.9|835.1|834.1|834.6|833.6|4
1707192600000|2024-02-06 04:10:00|834.8|833.8|835|834|835.1|834.1|834.8|833.8|1
1707192900000|2024-02-06 04:15:00|835.3|834.3|835.5|834.5|835.6|834.6|835.1|834.1|2
1707193200000|2024-02-06 04:20:00|835.6|834.6|836.5|835.5|836.5|835.5|835.5|834.5|82
1707193500000|2024-02-06 04:25:00|836.3|835.3|836.8|835.8|836.8|835.8|836.3|835.3|0
1707193800000|2024-02-06 04:30:00|836.9|835.9|837.1|836.1|837.3|836.3|836.5|835.5|5
1707194100000|2024-02-06 04:35:00|837.3|836.3|837.3|836.3|837.6|836.6|837.3|836.3|1
1707194400000|2024-02-06 04:40:00|837.4|836.4|838|837|838.1|837.1|837.4|836.4|1
1707194700000|2024-02-06 04:45:00|837.8|836.8|837.8|836.8|837.8|836.8|837.5|836.5|0
1707195000000|2024-02-06 04:50:00|837.6|836.6|837.5|836.5|837.6|836.6|837.4|836.4|0
1707195300000|2024-02-06 04:55:00|837.3|836.3|837|836|837.3|836.3|836.8|835.8|0
1707195600000|2024-02-06 05:00:00|837.1|836.1|837|836|837.5|836.5|837|836|1
1707195900000|2024-02-06 05:05:00|836.9|835.9|836.9|835.9|837|836|836.6|835.6|0
1707196200000|2024-02-06 05:10:00|836.8|835.8|836.5|835.5|836.8|835.8|836.3|835.3|0
1707196500000|2024-02-06 05:15:00|836.6|835.6|836.6|835.6|836.8|835.8|836.5|835.5|0
1707196800000|2024-02-06 05:20:00|836.5|835.5|837|836|837.1|836.1|836.5|835.5|0
1707197100000|2024-02-06 05:25:00|837.1|836.1|837|836|837.3|836.3|837|836|0
1707197400000|2024-02-06 05:30:00|837.1|836.1|837.9|836.9|838.3|837.3|837|836|3
1707197700000|2024-02-06 05:35:00|837.8|836.8|837.3|836.3|837.8|836.8|837.3|836.3|0
1707198000000|2024-02-06 05:40:00|837.5|836.5|837.3|836.3|837.8|836.8|837|836|120
1707198300000|2024-02-06 05:45:00|837.1|836.1|836.3|835.3|837.3|836.3|836.3|835.3|3
1707198600000|2024-02-06 05:50:00|836.1|835.1|836.3|835.3|836.8|835.8|836.1|835.1|3
1707198900000|2024-02-06 05:55:00|836.4|835.4|836.3|835.3|837|836|836.3|835.3|76
1707199200000|2024-02-06 06:00:00|836.5|835.5|836.9|835.9|837|836|836.3|835.3|2
1707199500000|2024-02-06 06:05:00|836.8|835.8|836.6|835.6|836.8|835.8|836.4|835.4|0
1707199800000|2024-02-06 06:10:00|836.5|835.5|836.4|835.4|836.5|835.5|836.3|835.3|0
1707200100000|2024-02-06 06:15:00|836.5|835.5|836.8|835.8|837|836|836.3|835.3|0
1707200400000|2024-02-06 06:20:00|836.6|835.6|836.3|835.3|836.6|835.6|836.3|835.3|0
1707200700000|2024-02-06 06:25:00|836.4|835.4|836.3|835.3|836.5|835.5|836.3|835.3|0
1707201000000|2024-02-06 06:30:00|836.1|835.1|836.4|835.4|836.5|835.5|836.1|835.1|0
1707201300000|2024-02-06 06:35:00|836.5|835.5|836.3|835.3|836.5|835.5|836.3|835.3|4
1707201600000|2024-02-06 06:40:00|836.1|835.1|835.6|834.6|836.3|835.3|835.3|834.3|1
1707201900000|2024-02-06 06:45:00|835.8|834.8|835.3|834.3|835.8|834.8|834.5|833.5|9
1707202200000|2024-02-06 06:50:00|835.1|834.1|835.3|834.3|835.5|834.5|835|834|13
1707202500000|2024-02-06 06:55:00|835.1|834.1|835|834|835.4|834.4|835|834|20
1707202800000|2024-02-06 07:00:00|835.3|834.3|835.4|834.4|835.4|834.4|834.8|833.8|88
1707203100000|2024-02-06 07:05:00|837|836|836|835|837.4|836.4|836|835|76
1707203400000|2024-02-06 07:10:00|835.9|834.9|836.4|835.4|836.6|835.6|835.9|834.9|8
1707203700000|2024-02-06 07:15:00|836.5|835.5|835.8|834.8|836.6|835.6|835.6|834.6|9
1707204000000|2024-02-06 07:20:00|835.5|834.5|835.6|834.6|836.1|835.1|835.5|834.5|2
1707204300000|2024-02-06 07:25:00|835.9|834.9|836.5|835.5|836.8|835.8|835.9|834.9|10
1707204600000|2024-02-06 07:30:00|836.4|835.4|837.1|836.1|837.3|836.3|836.3|835.3|14
1707204900000|2024-02-06 07:35:00|837|836|837|836|837.1|836.1|836.5|835.5|8
1707205200000|2024-02-06 07:40:00|837.1|836.1|837.3|836.3|837.3|836.3|836.9|835.9|29
1707205500000|2024-02-06 07:45:00|837.1|836.1|837.9|836.9|837.9|836.9|837.1|836.1|7
1707205800000|2024-02-06 07:50:00|837.5|836.5|837.9|836.9|838.3|837.3|837.4|836.4|226
1707206100000|2024-02-06 07:55:00|837.8|836.8|838.4|837.4|838.5|837.5|837.4|836.4|176
1707206400000|2024-02-06 08:00:00|838.5|837.5|838|837|838.6|837.6|837|836|55
1707206700000|2024-02-06 08:05:00|838.1|837.1|837.8|836.8|838.5|837.5|837.1|836.1|17
1707207000000|2024-02-06 08:10:00|837.6|836.6|838.6|837.6|838.6|837.6|837.4|836.4|42
1707207300000|2024-02-06 08:15:00|838.8|837.8|837.3|836.3|839.3|838.3|837.1|836.1|356
1707207600000|2024-02-06 08:20:00|837.4|836.4|835.8|834.8|837.8|836.8|835.6|834.6|561
1707207900000|2024-02-06 08:25:00|835.6|834.6|834.6|833.6|836.8|835.8|834.4|833.4|198
1707208200000|2024-02-06 08:30:00|834.8|833.8|834.4|833.4|835.6|834.6|834.3|833.3|21
1707208500000|2024-02-06 08:35:00|834.5|833.5|834.1|833.1|834.6|833.6|833.8|832.8|2
1707208800000|2024-02-06 08:40:00|834|833|834.8|833.8|835.1|834.1|833.8|832.8|30
1707209100000|2024-02-06 08:45:00|834.6|833.6|834.6|833.6|835|834|833.5|832.5|10
1707209400000|2024-02-06 08:50:00|834.5|833.5|833.5|832.5|834.9|833.9|832.6|831.6|47
1707209700000|2024-02-06 08:55:00|833.6|832.6|831.6|830.6|833.8|832.8|831.1|830.1|44
1707210000000|2024-02-06 09:00:00|831.9|830.9|832.3|831.3|833|832|831.4|830.4|13
1707210300000|2024-02-06 09:05:00|832.4|831.4|832.9|831.9|832.9|831.9|832|831|23
1707210600000|2024-02-06 09:10:00|832.8|831.8|831.6|830.6|832.9|831.9|831.3|830.3|98
1707210900000|2024-02-06 09:15:00|831.8|830.8|832.4|831.4|832.9|831.9|831.5|830.5|21
1707211200000|2024-02-06 09:20:00|832.5|831.5|832.5|831.5|832.9|831.9|831.6|830.6|196
1707211500000|2024-02-06 09:25:00|832.4|831.4|831.8|830.8|832.6|831.6|831.5|830.5|535
1707211800000|2024-02-06 09:30:00|831.6|830.6|831.8|830.8|832.3|831.3|830.8|829.8|159
1707212100000|2024-02-06 09:35:00|831.6|830.6|833.4|832.4|833.8|832.8|831.6|830.6|131
1707212400000|2024-02-06 09:40:00|833.5|832.5|832.5|831.5|833.6|832.6|832.1|831.1|14
1707212700000|2024-02-06 09:45:00|832.8|831.8|832.1|831.1|833|832|831.6|830.6|209
1707213000000|2024-02-06 09:50:00|831.9|830.9|832.1|831.1|832.4|831.4|831.6|830.6|89
1707213300000|2024-02-06 09:55:00|831.9|830.9|831.5|830.5|831.9|830.9|830.1|829.1|433
1707213600000|2024-02-06 10:00:00|831.6|830.6|832.5|831.5|833.3|832.3|831.5|830.5|431
1707213900000|2024-02-06 10:05:00|832.3|831.3|834.1|833.1|834.1|833.1|832.3|831.3|13
1707214200000|2024-02-06 10:10:00|833.9|832.9|834.8|833.8|834.9|833.9|833.8|832.8|264
1707214500000|2024-02-06 10:15:00|834.9|833.9|834.6|833.6|834.9|833.9|834.1|833.1|291
1707214800000|2024-02-06 10:20:00|834.5|833.5|835.1|834.1|835.4|834.4|834.4|833.4|75
1707215100000|2024-02-06 10:25:00|835.3|834.3|836.5|835.5|837.9|836.9|835.3|834.3|334
1707215400000|2024-02-06 10:30:00|836.6|835.6|836.8|835.8|836.9|835.9|836.3|835.3|58
1707215700000|2024-02-06 10:35:00|836.6|835.6|838|837|838.1|837.1|836.4|835.4|356
1707216000000|2024-02-06 10:40:00|837.9|836.9|838.6|837.6|838.9|837.9|837.9|836.9|255
1707216300000|2024-02-06 10:45:00|838.5|837.5|838.9|837.9|839.3|838.3|838.4|837.4|69
1707216600000|2024-02-06 10:50:00|838.5|837.5|838.5|837.5|838.9|837.9|837.5|836.5|71
1707216900000|2024-02-06 10:55:00|838.4|837.4|836.5|835.5|838.4|837.4|836.4|835.4|60
1707217200000|2024-02-06 11:00:00|836.6|835.6|836.9|835.9|837.5|836.5|836.4|835.4|32
1707217500000|2024-02-06 11:05:00|836.8|835.8|836.1|835.1|836.9|835.9|836.1|835.1|120
1707217800000|2024-02-06 11:10:00|836|835|836.4|835.4|836.4|835.4|835.9|834.9|57
1707218100000|2024-02-06 11:15:00|836.8|835.8|837.3|836.3|838|837|836.8|835.8|101
1707218400000|2024-02-06 11:20:00|837.1|836.1|837.9|836.9|838.1|837.1|837.1|836.1|51
1707218700000|2024-02-06 11:25:00|838|837|838.5|837.5|838.6|837.6|838|837|128
1707219000000|2024-02-06 11:30:00|838.4|837.4|841.8|840.8|842|841|838.3|837.3|1464
1707219300000|2024-02-06 11:35:00|841.6|840.6|841.1|840.1|841.9|840.9|840|839|536
1707219600000|2024-02-06 11:40:00|841|840|842.1|841.1|842.3|841.3|840.3|839.3|130
1707219900000|2024-02-06 11:45:00|842|841|840.8|839.8|842.3|841.3|840.6|839.6|226
1707220200000|2024-02-06 11:50:00|840.6|839.6|840.8|839.8|841.3|840.3|840.4|839.4|70
1707220500000|2024-02-06 11:55:00|840.6|839.6|840.3|839.3|840.9|839.9|839.6|838.6|195
1707220800000|2024-02-06 12:00:00|840.4|839.4|839.6|838.6|840.4|839.4|839.3|838.3|175
1707221100000|2024-02-06 12:05:00|839.8|838.8|840.4|839.4|840.4|839.4|839.8|838.8|99
1707221400000|2024-02-06 12:10:00|840.5|839.5|841.1|840.1|841.3|840.3|840.1|839.1|195
1707221700000|2024-02-06 12:15:00|841|840|841.5|840.5|841.6|840.6|840.8|839.8|64
1707222000000|2024-02-06 12:20:00|841.6|840.6|840.5|839.5|842|841|840.4|839.4|81
1707222300000|2024-02-06 12:25:00|840.6|839.6|840.4|839.4|841|840|839.8|838.8|14
1707222600000|2024-02-06 12:30:00|840.3|839.3|840.3|839.3|840.4|839.4|840|839|74
1707222900000|2024-02-06 12:35:00|840.4|839.4|841.4|840.4|841.6|840.6|840.3|839.3|169
1707223200000|2024-02-06 12:40:00|841.3|840.3|841.3|840.3|841.5|840.5|840.6|839.6|23
1707223500000|2024-02-06 12:45:00|841.4|840.4|841.5|840.5|841.9|840.9|840.6|839.6|602
1707223800000|2024-02-06 12:50:00|841.6|840.6|841|840|841.9|840.9|840.8|839.8|105
1707224100000|2024-02-06 12:55:00|840.9|839.9|840.4|839.4|841|840|839.6|838.6|427
1707224400000|2024-02-06 13:00:00|840.5|839.5|841.9|840.9|842.3|841.3|840.5|839.5|83
1707224700000|2024-02-06 13:05:00|841.8|840.8|840.5|839.5|841.8|840.8|840.3|839.3|43
1707225000000|2024-02-06 13:10:00|840.6|839.6|840.8|839.8|842.3|841.3|840.4|839.4|97
1707225300000|2024-02-06 13:15:00|840.6|839.6|838.6|837.6|840.6|839.6|838.5|837.5|162
1707225600000|2024-02-06 13:20:00|838.8|837.8|839|838|839.5|838.5|838.1|837.1|129
1707225900000|2024-02-06 13:25:00|838.9|837.9|838|837|839.1|838.1|837.6|836.6|343
1707226200000|2024-02-06 13:30:00|837.9|836.9|837.9|836.9|838.5|837.5|836|835|668
1707226500000|2024-02-06 13:35:00|838|837|836.9|835.9|838.5|837.5|836.8|835.8|19
1707226800000|2024-02-06 13:40:00|836.8|835.8|836.8|835.8|837.3|836.3|835.3|834.3|112
1707227100000|2024-02-06 13:45:00|836.6|835.6|836.1|835.1|836.6|835.6|835.5|834.5|66
1707227400000|2024-02-06 13:50:00|836|835|836.4|835.4|837.3|836.3|835.4|834.4|44
1707227700000|2024-02-06 13:55:00|836.3|835.3|836.9|835.9|837.3|836.3|835.5|834.5|121
1707228000000|2024-02-06 14:00:00|836.8|835.8|834.9|833.9|836.8|835.8|832.9|831.9|422
1707228300000|2024-02-06 14:05:00|834.8|833.8|834.4|833.4|834.9|833.9|832.9|831.9|333
1707228600000|2024-02-06 14:10:00|834.5|833.5|834.6|833.6|835|834|832.8|831.8|214
1707228900000|2024-02-06 14:15:00|834.8|833.8|834.5|833.5|835.8|834.8|833.9|832.9|98
1707229200000|2024-02-06 14:20:00|834.4|833.4|835.6|834.6|835.9|834.9|834.1|833.1|158
1707229500000|2024-02-06 14:25:00|835.5|834.5|834.9|833.9|836.3|835.3|834.6|833.6|26
1707229800000|2024-02-06 14:30:00|835|834|836.6|835.6|836.9|835.9|834.1|833.1|424
1707230100000|2024-02-06 14:35:00|836.8|835.8|835.3|834.3|837.9|836.9|834.9|833.9|94
1707230400000|2024-02-06 14:40:00|835.1|834.1|838.9|837.9|839|838|835|834|178
1707230700000|2024-02-06 14:45:00|839|838|839.6|838.6|840.4|839.4|838.5|837.5|362
1707231000000|2024-02-06 14:50:00|839.8|838.8|840.3|839.3|840.4|839.4|839.5|838.5|47
1707231300000|2024-02-06 14:55:00|840.1|839.1|837.8|836.8|840.4|839.4|837.1|836.1|299
1707231600000|2024-02-06 15:00:00|837.9|836.9|839.6|838.6|839.9|838.9|837|836|97
1707231900000|2024-02-06 15:05:00|839.8|838.8|841.9|840.9|842.1|841.1|839.4|838.4|1693
1707232200000|2024-02-06 15:10:00|842|841|840.3|839.3|842.6|841.6|839.5|838.5|278
1707232500000|2024-02-06 15:15:00|840.6|839.6|841.4|840.4|842.5|841.5|840.5|839.5|109
1707232800000|2024-02-06 15:20:00|841.3|840.3|840|839|841.4|840.4|839.6|838.6|109
1707233100000|2024-02-06 15:25:00|840.1|839.1|839.9|838.9|841|840|839.1|838.1|117
1707233400000|2024-02-06 15:30:00|839.8|838.8|839|838|842.6|841.6|838.9|837.9|609
1707233700000|2024-02-06 15:35:00|839.1|838.1|839.6|838.6|840.4|839.4|837.8|836.8|380
1707234000000|2024-02-06 15:40:00|839.5|838.5|838.8|837.8|839.6|838.6|838.1|837.1|181
1707234300000|2024-02-06 15:45:00|838.9|837.9|839.6|838.6|840.4|839.4|838.4|837.4|91
1707234600000|2024-02-06 15:50:00|839.5|838.5|842|841|842.1|841.1|839.1|838.1|898
1707234900000|2024-02-06 15:55:00|842.1|841.1|839.1|838.1|842.1|841.1|839.1|838.1|584
1707235200000|2024-02-06 16:00:00|838.6|837.6|837.9|836.9|839.3|838.3|837.5|836.5|450
1707235500000|2024-02-06 16:05:00|838|837|839.6|838.6|839.9|838.9|837.6|836.6|341
1707235800000|2024-02-06 16:10:00|839.8|838.8|838.6|837.6|841.5|840.5|838.6|837.6|802
1707236100000|2024-02-06 16:15:00|838.8|837.8|839.8|838.8|841.1|840.1|838.5|837.5|361
1707236400000|2024-02-06 16:20:00|839.9|838.9|841.1|840.1|841.8|840.8|839.5|838.5|132
1707236700000|2024-02-06 16:25:00|841.4|840.4|842|841|842.4|841.4|841|840|675
1707237000000|2024-02-06 16:30:00|841.9|840.9|841.1|840.1|842.6|841.6|840.6|839.6|556
1707237300000|2024-02-06 16:35:00|841.4|840.4|842.1|841.1|842.4|841.4|841.1|840.1|610
1707237600000|2024-02-06 16:40:00|842.3|841.3|846.4|845.4|847.4|846.4|842.3|841.3|696
1707237900000|2024-02-06 16:45:00|846.3|845.3|845.1|844.1|847.5|846.5|844.6|843.6|424
1707238200000|2024-02-06 16:50:00|845.3|844.3|846.6|845.6|847.3|846.3|845|844|207
1707238500000|2024-02-06 16:55:00|846.8|845.8|845.9|844.9|847.3|846.3|845.1|844.1|378
1707238800000|2024-02-06 17:00:00|845.8|844.8|847.3|846.3|847.3|846.3|845.5|844.5|37
1707239100000|2024-02-06 17:05:00|847.4|846.4|847.1|846.1|847.8|846.8|846.4|845.4|58
1707239400000|2024-02-06 17:10:00|847.3|846.3|848.5|847.5|849.4|848.4|847.1|846.1|538
1707239700000|2024-02-06 17:15:00|848.6|847.6|848.4|847.4|848.9|847.9|847.8|846.8|71
1707240000000|2024-02-06 17:20:00|848.3|847.3|844.3|843.3|848.9|847.9|844.3|843.3|598
1707240300000|2024-02-06 17:25:00|844.4|843.4|838.5|837.5|845.4|844.4|836.9|835.9|1088
1707240600000|2024-02-06 17:30:00|838.8|837.8|844.6|843.6|846.1|845.1|838.6|837.6|161
1707240900000|2024-02-06 17:35:00|844.5|843.5|843.3|842.3|846.9|845.9|843.1|842.1|99
1707241200000|2024-02-06 17:40:00|843.4|842.4|842.8|841.8|843.5|842.5|839.6|838.6|181
1707241500000|2024-02-06 17:45:00|843|842|843.4|842.4|844.3|843.3|842.3|841.3|40
1707241800000|2024-02-06 17:50:00|843.3|842.3|843.8|842.8|844.1|843.1|841.8|840.8|58
1707242100000|2024-02-06 17:55:00|843.9|842.9|840.6|839.6|843.9|842.9|840.6|839.6|77
1707242400000|2024-02-06 18:00:00|840.5|839.5|837.5|836.5|840.6|839.6|837.3|836.3|98
1707242700000|2024-02-06 18:05:00|837.4|836.4|838.5|837.5|838.5|837.5|836.4|835.4|54
1707243000000|2024-02-06 18:10:00|838.6|837.6|838.3|837.3|839.8|838.8|838.3|837.3|22
1707243300000|2024-02-06 18:15:00|838.1|837.1|839.3|838.3|839.4|838.4|837.6|836.6|10
1707243600000|2024-02-06 18:20:00|839.6|838.6|840.1|839.1|841.1|840.1|839|838|16
1707243900000|2024-02-06 18:25:00|839.8|838.8|839.5|838.5|840.8|839.8|838.1|837.1|71
1707244200000|2024-02-06 18:30:00|839.3|838.3|841.4|840.4|842.6|841.6|839.1|838.1|58
1707244500000|2024-02-06 18:35:00|841.6|840.6|842.6|841.6|843|842|841.3|840.3|23
1707244800000|2024-02-06 18:40:00|842.8|841.8|842.1|841.1|843.3|842.3|841.8|840.8|14
1707245100000|2024-02-06 18:45:00|842|841|843.8|842.8|844.6|843.6|841.4|840.4|26
1707245400000|2024-02-06 18:50:00|843.6|842.6|843.5|842.5|844|843|842.9|841.9|5
1707245700000|2024-02-06 18:55:00|843.4|842.4|841.6|840.6|843.9|842.9|841.6|840.6|182
1707246000000|2024-02-06 19:00:00|841.8|840.8|843.3|842.3|843.4|842.4|841.6|840.6|56
1707246300000|2024-02-06 19:05:00|842.8|841.8|841.3|840.3|842.8|841.8|840.9|839.9|257
1707246600000|2024-02-06 19:10:00|841.4|840.4|840.8|839.8|841.6|840.6|839.9|838.9|28
1707246900000|2024-02-06 19:15:00|840.9|839.9|839.3|838.3|841|840|838.5|837.5|17
1707247200000|2024-02-06 19:20:00|839.1|838.1|840.6|839.6|840.8|839.8|838.9|837.9|246
1707247500000|2024-02-06 19:25:00|840.5|839.5|842.4|841.4|843.1|842.1|840.4|839.4|389
1707247800000|2024-02-06 19:30:00|842.5|841.5|844|843|844.1|843.1|842.5|841.5|149
1707248100000|2024-02-06 19:35:00|843.9|842.9|844.5|843.5|844.8|843.8|843.8|842.8|43
1707248400000|2024-02-06 19:40:00|844.6|843.6|844.5|843.5|844.6|843.6|844.1|843.1|41
1707248700000|2024-02-06 19:45:00|844.4|843.4|844.4|843.4|844.8|843.8|844.1|843.1|25
1707249000000|2024-02-06 19:50:00|844.5|843.5|844.6|843.6|844.8|843.8|844.4|843.4|1
1707249300000|2024-02-06 19:55:00|844.8|843.8|844.1|843.1|844.8|843.8|844|843|3
1707249600000|2024-02-06 20:00:00|844|843|844.1|843.1|844.5|843.5|844|843|3
1707249900000|2024-02-06 20:05:00|844.3|843.3|844.3|843.3|844.6|843.6|844.1|843.1|100
1707250200000|2024-02-06 20:10:00|844.1|843.1|844.1|843.1|844.4|843.4|844.1|843.1|2
1707250500000|2024-02-06 20:15:00|844|843|843|842|844.1|843.1|842.9|841.9|17
1707250800000|2024-02-06 20:20:00|843.3|842.3|843.6|842.6|844.4|843.4|843.3|842.3|95
1707251100000|2024-02-06 20:25:00|843.8|842.8|843.6|842.6|843.9|842.9|843.4|842.4|5
1707251400000|2024-02-06 20:30:00|843.5|842.5|843.8|842.8|843.8|842.8|843.5|842.5|1
1707251700000|2024-02-06 20:35:00|843.6|842.6|843.3|842.3|843.8|842.8|843.3|842.3|7
1707252000000|2024-02-06 20:40:00|843.4|842.4|843.5|842.5|843.6|842.6|843.3|842.3|0
1707252300000|2024-02-06 20:45:00|843.4|842.4|843.3|842.3|843.4|842.4|843.1|842.1|1
1707252600000|2024-02-06 20:50:00|843.4|842.4|843.8|842.8|844.1|843.1|843.3|842.3|147
1707252900000|2024-02-06 20:55:00|843.6|842.6|843.5|842.5|843.6|842.6|843.3|842.3|13
1707253200000|2024-02-06 21:00:00|843.4|842.4|843.3|842.3|843.6|842.6|843.3|842.3|0
1707253500000|2024-02-06 21:05:00|843.4|842.4|843.3|842.3|843.4|842.4|843.3|842.3|0
1707253800000|2024-02-06 21:10:00|843.1|842.1|843.4|842.4|843.5|842.5|843|842|41
1707254100000|2024-02-06 21:15:00|843.5|842.5|843.3|842.3|843.5|842.5|843.3|842.3|10
1707254400000|2024-02-06 21:20:00|843.4|842.4|843.6|842.6|843.6|842.6|843.3|842.3|18
1707254700000|2024-02-06 21:25:00|843.4|842.4|843.1|842.1|843.5|842.5|842.9|841.9|19
1707255000000|2024-02-06 21:30:00|843|842|845.5|844.5|845.5|844.5|843|842|2
1707255300000|2024-02-06 21:35:00|845.4|844.4|845.9|844.9|846.1|845.1|845.4|844.4|11
1707255600000|2024-02-06 21:40:00|846|845|846|845|846.1|845.1|845.8|844.8|12
1707255900000|2024-02-06 21:45:00|845.8|844.8|845.9|844.9|845.9|844.9|845.8|844.8|9
1707256200000|2024-02-06 21:50:00|845.8|844.8|845.8|844.8|845.9|844.9|845.5|844.5|1
1707256500000|2024-02-06 21:55:00|845.6|844.6|845.4|844.4|845.8|844.8|845.4|844.4|13
1707256800000|2024-02-06 22:00:00|845.5|844.5|845.4|844.4|845.5|844.5|845.4|844.4|0
1707257100000|2024-02-06 22:05:00|845|844|844.9|843.9|845.1|844.1|844.9|843.9|0
1707257400000|2024-02-06 22:10:00|845|844|845|844|845|844|844.9|843.9|0
1707259500000|2024-02-06 22:45:00|846.1|843.1|846.3|843.3|846.3|843.3|846.1|843.1|0
1707260100000|2024-02-06 22:55:00|846.1|843.1|846.3|843.3|846.3|843.3|846.1|843.1|0
1707267600000|2024-02-07 01:00:00|846.9|843.9|847.3|846.3|847.5|846.5|846|843.9|15
1707267900000|2024-02-07 01:05:00|847.4|846.4|847.6|846.6|847.8|846.8|847.3|846.3|1
1707268200000|2024-02-07 01:10:00|847.8|846.8|848|847|848.1|847.1|847.5|846.5|0
1707268500000|2024-02-07 01:15:00|848.1|847.1|848|847|848.4|847.4|847.9|846.9|9
1707268800000|2024-02-07 01:20:00|847.9|846.9|847.8|846.8|848.1|847.1|847.3|846.3|0
1707269100000|2024-02-07 01:25:00|847.6|846.6|847.3|846.3|847.8|846.8|847|846|0
1707269400000|2024-02-07 01:30:00|847|846|847.6|846.6|848.4|847.4|847|846|77
1707269700000|2024-02-07 01:35:00|847.8|846.8|847|846|848|847|846.8|845.8|33
1707270000000|2024-02-07 01:40:00|846.9|845.9|846.8|845.8|847.1|846.1|846.5|845.5|2
1707270300000|2024-02-07 01:45:00|846.5|845.5|846.8|845.8|847|846|846.3|845.3|0
1707270600000|2024-02-07 01:50:00|846.5|845.5|846.9|845.9|847|846|846.5|845.5|1
1707270900000|2024-02-07 01:55:00|847|846|847.3|846.3|847.3|846.3|846.8|845.8|4
1707271200000|2024-02-07 02:00:00|847.5|846.5|847.3|846.3|847.5|846.5|846.9|845.9|0
1707271500000|2024-02-07 02:05:00|847.4|846.4|847.3|846.3|847.8|846.8|847|846|0
1707271800000|2024-02-07 02:10:00|847.4|846.4|847.4|846.4|847.5|846.5|847.1|846.1|0
1707272100000|2024-02-07 02:15:00|847.3|846.3|847.3|846.3|847.3|846.3|846.9|845.9|0
1707272400000|2024-02-07 02:20:00|847.1|846.1|847.3|846.3|847.3|846.3|847|846|0
1707272700000|2024-02-07 02:25:00|847.1|846.1|847.5|846.5|847.8|846.8|847.1|846.1|36
1707273000000|2024-02-07 02:30:00|847.4|846.4|846.8|845.8|847.4|846.4|846.5|845.5|0
1707273300000|2024-02-07 02:35:00|846.6|845.6|845.1|844.1|846.8|845.8|845.1|844.1|13
1707273600000|2024-02-07 02:40:00|845.3|844.3|845.5|844.5|845.6|844.6|845|844|1
1707273900000|2024-02-07 02:45:00|845.6|844.6|846|845|846|845|845.3|844.3|2
1707274200000|2024-02-07 02:50:00|845.8|844.8|846|845|846|845|845.6|844.6|2
1707274500000|2024-02-07 02:55:00|845.9|844.9|845.9|844.9|846|845|845.9|844.9|0
1707274800000|2024-02-07 03:00:00|846|845|845|844|846|845|845|844|10
1707275100000|2024-02-07 03:05:00|845.3|844.3|845|844|845.4|844.4|845|844|20
1707275400000|2024-02-07 03:10:00|844.9|843.9|845|844|845.3|844.3|844.9|843.9|2
1707275700000|2024-02-07 03:15:00|844.9|843.9|846|845|846|845|844.9|843.9|3
1707276000000|2024-02-07 03:20:00|846.1|845.1|846.1|845.1|846.3|845.3|846|845|0
1707276300000|2024-02-07 03:25:00|846|845|847.1|846.1|847.1|846.1|846|845|0
1707276600000|2024-02-07 03:30:00|847|846|847|846|847|846|846.9|845.9|0
1707276900000|2024-02-07 03:35:00|847.1|846.1|847.4|846.4|847.5|846.5|847.1|846.1|0
1707277200000|2024-02-07 03:40:00|847.5|846.5|847.3|846.3|847.5|846.5|847.3|846.3|2
1707277500000|2024-02-07 03:45:00|847.1|846.1|847|846|847.1|846.1|847|846|1
1707277800000|2024-02-07 03:50:00|846.8|845.8|847|846|847.3|846.3|846.8|845.8|0
1707278100000|2024-02-07 03:55:00|847.1|846.1|847|846|847.3|846.3|847|846|0
1707278400000|2024-02-07 04:00:00|846.9|845.9|847.3|846.3|847.4|846.4|846.8|845.8|48
1707278700000|2024-02-07 04:05:00|847.5|846.5|847.3|846.3|847.5|846.5|847.3|846.3|9
1707279000000|2024-02-07 04:10:00|847.1|846.1|847.3|846.3|847.3|846.3|847.1|846.1|3
1707279300000|2024-02-07 04:15:00|847.4|846.4|847.5|846.5|847.5|846.5|847.4|846.4|0
1707279900000|2024-02-07 04:25:00|847.4|846.4|847.5|846.5|847.5|846.5|847.4|846.4|2
1707280500000|2024-02-07 04:35:00|847.4|846.4|847.8|846.8|847.8|846.8|847.4|846.4|0
1707280800000|2024-02-07 04:40:00|847.9|846.9|847.9|846.9|848.1|847.1|847.9|846.9|0
1707281100000|2024-02-07 04:45:00|847.8|846.8|847.5|846.5|847.9|846.9|847.5|846.5|0
1707281400000|2024-02-07 04:50:00|847.4|846.4|847.1|846.1|847.5|846.5|847.1|846.1|0
1707281700000|2024-02-07 04:55:00|846.9|845.9|847|846|847|846|846.9|845.9|0
1707282000000|2024-02-07 05:00:00|846.8|845.8|847|846|847|846|846.8|845.8|3
1707282300000|2024-02-07 05:05:00|847.1|846.1|846.5|845.5|847.1|846.1|846.5|845.5|1
1707282600000|2024-02-07 05:10:00|846.6|845.6|846|845|846.6|845.6|846|845|1
1707282900000|2024-02-07 05:15:00|845.9|844.9|846|845|846|845|845.9|844.9|1
1707283800000|2024-02-07 05:30:00|845.9|844.9|846.1|845.1|847.1|846.1|845.8|844.8|5
1707284100000|2024-02-07 05:35:00|846|845|846.3|845.3|846.3|845.3|846|845|0
1707284400000|2024-02-07 05:40:00|846|845|846.3|845.3|846.3|845.3|846|845|0
1707284700000|2024-02-07 05:45:00|846.4|845.4|846.3|845.3|846.8|845.8|846.3|845.3|5
1707285000000|2024-02-07 05:50:00|846.4|845.4|846.8|845.8|846.8|845.8|846.3|845.3|0
1707285300000|2024-02-07 05:55:00|846.5|845.5|846.3|845.3|846.8|845.8|846.1|845.1|1
1707285600000|2024-02-07 06:00:00|846.1|845.1|845.6|844.6|846.4|845.4|845.4|844.4|1
1707285900000|2024-02-07 06:05:00|845.5|844.5|846|845|846|845|845.5|844.5|2
1707286200000|2024-02-07 06:10:00|846.3|845.3|845.3|844.3|846.3|845.3|845.3|844.3|0
1707286500000|2024-02-07 06:15:00|845.5|844.5|845.3|844.3|845.5|844.5|845.3|844.3|0
1707286800000|2024-02-07 06:20:00|845.4|844.4|845|844|845.4|844.4|845|844|0
1707287100000|2024-02-07 06:25:00|845.3|844.3|844.8|843.8|845.3|844.3|844.6|843.6|0
1707287400000|2024-02-07 06:30:00|845|844|845|844|845.6|844.6|844.8|843.8|1
1707287700000|2024-02-07 06:35:00|845.1|844.1|845.3|844.3|845.3|844.3|845|844|0
1707288000000|2024-02-07 06:40:00|845.4|844.4|845.3|844.3|845.5|844.5|845.1|844.1|0
1707288300000|2024-02-07 06:45:00|845.5|844.5|845.3|844.3|845.8|844.8|845|844|0
1707288600000|2024-02-07 06:50:00|845.4|844.4|845.6|844.6|845.8|844.8|845.3|844.3|4
1707288900000|2024-02-07 06:55:00|845.9|844.9|844.8|843.8|845.9|844.9|844.8|843.8|1
1707289200000|2024-02-07 07:00:00|844.5|843.5|844.5|843.5|845.5|844.5|844.3|843.3|1
1707289500000|2024-02-07 07:05:00|844.3|843.3|846|845|846|845|844.1|843.1|55
1707289800000|2024-02-07 07:10:00|845.8|844.8|845.9|844.9|846|845|845.5|844.5|4
1707290100000|2024-02-07 07:15:00|845.6|844.6|845.6|844.6|846|845|845.3|844.3|86
1707290400000|2024-02-07 07:20:00|845.8|844.8|846.5|845.5|847.4|846.4|845.4|844.4|34
1707290700000|2024-02-07 07:25:00|846.6|845.6|845|844|846.6|845.6|845|844|58
1707291000000|2024-02-07 07:30:00|845.3|844.3|844.8|843.8|845.5|844.5|844.5|843.5|31
1707291300000|2024-02-07 07:35:00|844.6|843.6|843.5|842.5|844.8|843.8|843.5|842.5|325
1707291600000|2024-02-07 07:40:00|843.4|842.4|843.6|842.6|843.8|842.8|842.9|841.9|77
1707291900000|2024-02-07 07:45:00|843.5|842.5|843.6|842.6|844|843|843.5|842.5|28
1707292200000|2024-02-07 07:50:00|843.8|842.8|843.5|842.5|844.5|843.5|843.1|842.1|30
1707292500000|2024-02-07 07:55:00|843.8|842.8|844.1|843.1|844.6|843.6|843.4|842.4|221
1707292800000|2024-02-07 08:00:00|844.3|843.3|846|845|846.4|845.4|843.9|842.9|89
1707293100000|2024-02-07 08:05:00|845.9|844.9|846.4|845.4|846.9|845.9|845.6|844.6|26
1707293400000|2024-02-07 08:10:00|846.3|845.3|847.1|846.1|847.5|846.5|846.3|845.3|250
1707293700000|2024-02-07 08:15:00|847.4|846.4|846.8|845.8|847.5|846.5|846.3|845.3|11
1707294000000|2024-02-07 08:20:00|846.6|845.6|846.8|845.8|847.1|846.1|846.1|845.1|231
1707294300000|2024-02-07 08:25:00|847|846|845.6|844.6|847.1|846.1|845.5|844.5|95
1707294600000|2024-02-07 08:30:00|845.8|844.8|845.5|844.5|847.1|846.1|844.5|843.5|189
1707294900000|2024-02-07 08:35:00|845.4|844.4|844.3|843.3|846|845|843|842|69
1707295200000|2024-02-07 08:40:00|843.8|842.8|844.8|843.8|845.6|844.6|843.1|842.1|130
1707295500000|2024-02-07 08:45:00|845|844|844.9|843.9|845.3|844.3|844.5|843.5|23
1707295800000|2024-02-07 08:50:00|845.1|844.1|844.4|843.4|845.6|844.6|844.4|843.4|118
1707296100000|2024-02-07 08:55:00|844.6|843.6|844.8|843.8|845.1|844.1|844.4|843.4|77
1707296400000|2024-02-07 09:00:00|844.6|843.6|844.4|843.4|845.1|844.1|844.1|843.1|168
1707296700000|2024-02-07 09:05:00|844.5|843.5|843.1|842.1|844.5|843.5|842.8|841.8|76
1707297000000|2024-02-07 09:10:00|843|842|846.8|845.8|846.9|845.9|843|842|259
1707297300000|2024-02-07 09:15:00|846.5|845.5|845.3|844.3|846.9|845.9|845.3|844.3|11
1707297600000|2024-02-07 09:20:00|845.4|844.4|847.1|846.1|847.4|846.4|844.9|843.9|79
1707297900000|2024-02-07 09:25:00|847|846|847.6|846.6|848.4|847.4|847|846|352
1707298200000|2024-02-07 09:30:00|847.8|846.8|848|847|848.3|847.3|847.3|846.3|28
1707298500000|2024-02-07 09:35:00|848.1|847.1|847.8|846.8|848.4|847.4|847.4|846.4|118
1707298800000|2024-02-07 09:40:00|847.6|846.6|847.4|846.4|847.8|846.8|846.6|845.6|57
1707299100000|2024-02-07 09:45:00|847.3|846.3|847.4|846.4|848|847|846.8|845.8|86
1707299400000|2024-02-07 09:50:00|847.5|846.5|848.3|847.3|848.4|847.4|847.3|846.3|224
1707299700000|2024-02-07 09:55:00|848.4|847.4|849|848|849.5|848.5|848.1|847.1|91
1707300000000|2024-02-07 10:00:00|848.9|847.9|851.1|850.1|851.3|850.3|848.9|847.9|380
1707300300000|2024-02-07 10:05:00|851.3|850.3|851.4|850.4|852.1|851.1|850.9|849.9|34
1707300600000|2024-02-07 10:10:00|851.3|850.3|851|850|851.3|850.3|850.6|849.6|16
1707300900000|2024-02-07 10:15:00|851.1|850.1|851.5|850.5|852.1|851.1|851.1|850.1|9
1707301200000|2024-02-07 10:20:00|851.6|850.6|851.6|850.6|852|851|851|850|275
1707301500000|2024-02-07 10:25:00|851.8|850.8|851|850|852.1|851.1|851|850|187
1707301800000|2024-02-07 10:30:00|851.1|850.1|850|849|851.6|850.6|849.8|848.8|572
1707302100000|2024-02-07 10:35:00|850.1|849.1|849.6|848.6|850.3|849.3|848.9|847.9|39
1707302400000|2024-02-07 10:40:00|849.5|848.5|849.9|848.9|850.3|849.3|849.3|848.3|186
1707302700000|2024-02-07 10:45:00|850|849|850.6|849.6|850.6|849.6|849.6|848.6|9
1707303000000|2024-02-07 10:50:00|850.5|849.5|850.6|849.6|851|850|850.1|849.1|26
1707303300000|2024-02-07 10:55:00|850.8|849.8|852.1|851.1|852.3|851.3|850.6|849.6|77
1707303600000|2024-02-07 11:00:00|851.8|850.8|851.3|850.3|852|851|851|850|105
1707303900000|2024-02-07 11:05:00|851.4|850.4|849.9|848.9|851.9|850.9|849.5|848.5|8
1707304200000|2024-02-07 11:10:00|849.6|848.6|850.4|849.4|850.6|849.6|849.6|848.6|33
1707304500000|2024-02-07 11:15:00|850.5|849.5|851|850|851.5|850.5|850.5|849.5|11
1707304800000|2024-02-07 11:20:00|851.1|850.1|852.1|851.1|852.1|851.1|851|850|21
1707305100000|2024-02-07 11:25:00|852.3|851.3|853|852|853.1|852.1|851.8|850.8|314
1707305400000|2024-02-07 11:30:00|852.9|851.9|853|852|853.6|852.6|851.9|850.9|245
1707305700000|2024-02-07 11:35:00|852.9|851.9|857.1|856.1|858.4|857.4|852.8|851.8|802
1707306000000|2024-02-07 11:40:00|857.3|856.3|856.6|855.6|857.5|856.5|856|855|82
1707306300000|2024-02-07 11:45:00|856.8|855.8|855.8|854.8|857.8|856.8|855.6|854.6|511
1707306600000|2024-02-07 11:50:00|855.6|854.6|856|855|856.5|855.5|855.4|854.4|99
1707306900000|2024-02-07 11:55:00|855.9|854.9|855.8|854.8|856.6|855.6|854.8|853.8|287
1707307200000|2024-02-07 12:00:00|856|855|853.9|852.9|856|855|853.6|852.6|243
1707307500000|2024-02-07 12:05:00|854|853|855|854|855.1|854.1|854|853|108
1707307800000|2024-02-07 12:10:00|854.9|853.9|855.6|854.6|855.8|854.8|854.4|853.4|528
1707308100000|2024-02-07 12:15:00|855.8|854.8|857.5|856.5|858.1|857.1|855.8|854.8|385
1707308400000|2024-02-07 12:20:00|857.6|856.6|857.1|856.1|857.8|856.8|856.3|855.3|126
1707308700000|2024-02-07 12:25:00|857|856|857.5|856.5|857.9|856.9|856.8|855.8|23
1707309000000|2024-02-07 12:30:00|857.6|856.6|857.6|856.6|858|857|857.4|856.4|107
1707309300000|2024-02-07 12:35:00|857.8|856.8|856.9|855.9|858.3|857.3|856.6|855.6|706
1707309600000|2024-02-07 12:40:00|856.8|855.8|857.6|856.6|857.9|856.9|856.6|855.6|273
1707309900000|2024-02-07 12:45:00|857.8|856.8|857.5|856.5|858.3|857.3|857.1|856.1|9
1707310200000|2024-02-07 12:50:00|857.6|856.6|856.3|855.3|857.8|856.8|856|855|212
1707310500000|2024-02-07 12:55:00|856|855|857|856|857.3|856.3|856|855|351
1707310800000|2024-02-07 13:00:00|857.1|856.1|857|856|857.4|856.4|856.6|855.6|301
1707311100000|2024-02-07 13:05:00|857.1|856.1|857.9|856.9|858.4|857.4|856.9|855.9|52
1707311400000|2024-02-07 13:10:00|858|857|858.4|857.4|858.6|857.6|857.1|856.1|253
1707311700000|2024-02-07 13:15:00|858.3|857.3|858.3|857.3|860.1|859.1|857.8|856.8|584
1707312000000|2024-02-07 13:20:00|858.4|857.4|858.8|857.8|859.3|858.3|857.9|856.9|152
1707312300000|2024-02-07 13:25:00|858.9|857.9|858.9|857.9|859.5|858.5|858.3|857.3|217
1707312600000|2024-02-07 13:30:00|859|858|858.3|857.3|859.3|858.3|857.8|856.8|201
1707312900000|2024-02-07 13:35:00|858.4|857.4|857.5|856.5|858.8|857.8|857|856|239
1707313200000|2024-02-07 13:40:00|857.4|856.4|857.4|856.4|858.3|857.3|857.1|856.1|188
1707313500000|2024-02-07 13:45:00|857.8|856.8|857.6|856.6|858.6|857.6|857.3|856.3|273
1707313800000|2024-02-07 13:50:00|857.5|856.5|859.1|858.1|859.3|858.3|857.1|856.1|339
1707314100000|2024-02-07 13:55:00|859.3|858.3|859|858|860.1|859.1|858.1|857.1|353
1707314400000|2024-02-07 14:00:00|859.3|858.3|859.5|858.5|861.4|860.4|859.1|858.1|405
1707314700000|2024-02-07 14:05:00|859.4|858.4|858.5|857.5|859.8|858.8|857.3|856.3|225
1707315000000|2024-02-07 14:10:00|858.4|857.4|859.1|858.1|859.8|858.8|857|856|166
1707315300000|2024-02-07 14:15:00|859|858|859.5|858.5|860.5|859.5|858.8|857.8|121
1707315600000|2024-02-07 14:20:00|859.6|858.6|859.6|858.6|860.3|859.3|858.8|857.8|240
1707315900000|2024-02-07 14:25:00|859.8|858.8|858.6|857.6|860|859|858.4|857.4|129
1707316200000|2024-02-07 14:30:00|858.8|857.8|860.8|859.8|861.4|860.4|858.1|857.1|153
1707316500000|2024-02-07 14:35:00|860.5|859.5|859.6|858.6|861.5|860.5|859.1|858.1|73
1707316800000|2024-02-07 14:40:00|859.8|858.8|860.9|859.9|861.1|860.1|859.6|858.6|110
1707317100000|2024-02-07 14:45:00|861|860|857.6|856.6|861|860|856.8|855.8|61
1707317400000|2024-02-07 14:50:00|857.8|856.8|858|857|858.3|857.3|855|854|247
1707317700000|2024-02-07 14:55:00|857.8|856.8|856.4|855.4|857.9|856.9|855.8|854.8|47
1707318000000|2024-02-07 15:00:00|856.3|855.3|859|858|859.9|858.9|856.3|855.3|251
1707318300000|2024-02-07 15:05:00|858.8|857.8|858.9|857.9|859.5|858.5|857.1|856.1|242
1707318600000|2024-02-07 15:10:00|858.8|857.8|859.9|858.9|860.3|859.3|858.8|857.8|60
1707318900000|2024-02-07 15:15:00|859.8|858.8|861.1|860.1|861.5|860.5|859.6|858.6|539
1707319200000|2024-02-07 15:20:00|861|860|861.4|860.4|861.6|860.6|860.6|859.6|223
1707319500000|2024-02-07 15:25:00|861.3|860.3|861.3|860.3|861.8|860.8|860.4|859.4|581
1707319800000|2024-02-07 15:30:00|862.4|859.4|859.8|858.8|864.3|863.3|859.4|858.4|625
1707320100000|2024-02-07 15:35:00|860|859|860|859|864.5|863.5|860|859|683
1707320400000|2024-02-07 15:40:00|860.1|859.1|857.3|856.3|861|860|857.1|856.1|211
1707320700000|2024-02-07 15:45:00|857.1|856.1|854.8|853.8|857.5|856.5|854.3|853.3|270
1707321000000|2024-02-07 15:50:00|854.6|853.6|856.8|855.8|856.9|855.9|853.9|852.9|457
1707321300000|2024-02-07 15:55:00|856.6|855.6|858.4|857.4|858.6|857.6|855.5|854.5|937
1707321600000|2024-02-07 16:00:00|858.5|857.5|861|860|861.6|860.6|856.9|855.9|549
1707321900000|2024-02-07 16:05:00|861.1|860.1|860.6|859.6|862|861|860.1|859.1|240
1707322200000|2024-02-07 16:10:00|860.8|859.8|860|859|862.3|861.3|859.9|858.9|191
1707322500000|2024-02-07 16:15:00|860.1|859.1|858.1|857.1|862.3|861.3|858|857|320
1707322800000|2024-02-07 16:20:00|858.3|857.3|859.3|858.3|859.9|858.9|857.3|856.3|107
1707323100000|2024-02-07 16:25:00|859.4|858.4|863.4|862.4|863.5|862.5|857.9|856.9|950
1707323400000|2024-02-07 16:30:00|863.3|862.3|861.8|860.8|863.9|862.9|861.3|860.3|607
1707323700000|2024-02-07 16:35:00|861.6|860.6|861.8|860.8|862.5|861.5|859.5|858.5|112
1707324000000|2024-02-07 16:40:00|861.9|860.9|861.3|860.3|862.1|861.1|860.9|859.9|365
1707324300000|2024-02-07 16:45:00|861.4|860.4|861.9|860.9|861.9|860.9|859.9|858.9|337
1707324600000|2024-02-07 16:50:00|862|861|863.8|862.8|864.1|863.1|861.8|860.8|319
1707324900000|2024-02-07 16:55:00|863.6|862.6|862.8|861.8|864.4|863.4|862.5|861.5|87
1707325200000|2024-02-07 17:00:00|862.6|861.6|863.5|862.5|864|863|861.8|860.8|31
1707325500000|2024-02-07 17:05:00|863.6|862.6|864.3|863.3|864.4|863.4|862.5|861.5|155
1707325800000|2024-02-07 17:10:00|864.1|863.1|864.9|863.9|865.1|864.1|864.1|863.1|108
1707326100000|2024-02-07 17:15:00|864.8|863.8|862.8|861.8|864.9|863.9|862.1|861.1|200
1707326400000|2024-02-07 17:20:00|862.9|861.9|862.8|861.8|864|863|862.6|861.6|131
1707326700000|2024-02-07 17:25:00|862.9|861.9|863.3|862.3|863.4|862.4|862.4|861.4|145
1707327000000|2024-02-07 17:30:00|863.1|862.1|862.6|861.6|865.1|864.1|862.6|861.6|21
1707327300000|2024-02-07 17:35:00|862.5|861.5|865.6|864.6|865.8|864.8|862.1|861.1|82
1707327600000|2024-02-07 17:40:00|865.5|864.5|865.4|864.4|867|866|864.3|863.3|319
1707327900000|2024-02-07 17:45:00|865.3|864.3|864.1|863.1|866.6|865.6|864.1|863.1|80
1707328200000|2024-02-07 17:50:00|864.3|863.3|865.4|864.4|866.4|865.4|864|863|25
1707328500000|2024-02-07 17:55:00|865.3|864.3|866.8|865.8|867.5|866.5|864.8|863.8|56
1707328800000|2024-02-07 18:00:00|867|866|867.1|866.1|867.9|866.9|866.4|865.4|178
1707329100000|2024-02-07 18:05:00|867.3|866.3|867.9|866.9|868.1|867.1|866.1|865.1|15
1707329400000|2024-02-07 18:10:00|867.8|866.8|868.3|867.3|868.6|867.6|867.5|866.5|186
1707329700000|2024-02-07 18:15:00|868.4|867.4|868.4|867.4|869.4|868.4|867.8|866.8|147
1707330000000|2024-02-07 18:20:00|868.6|867.6|867.9|866.9|869.1|868.1|867.5|866.5|88
1707330300000|2024-02-07 18:25:00|867.8|866.8|867.1|866.1|868.1|867.1|866.9|865.9|27
1707330600000|2024-02-07 18:30:00|867|866|867.4|866.4|867.6|866.6|866.9|865.9|36
1707330900000|2024-02-07 18:35:00|867.5|866.5|867.1|866.1|868|867|866.9|865.9|18
1707331200000|2024-02-07 18:40:00|867.3|866.3|865.6|864.6|867.3|866.3|865.3|864.3|72
1707331500000|2024-02-07 18:45:00|865.8|864.8|867|866|867.3|866.3|865.6|864.6|29
1707331800000|2024-02-07 18:50:00|866.9|865.9|866.4|865.4|867.3|866.3|866.1|865.1|48
1707332100000|2024-02-07 18:55:00|866.5|865.5|865.9|864.9|867|866|865.6|864.6|85
1707332400000|2024-02-07 19:00:00|865.8|864.8|867.1|866.1|867.3|866.3|865.6|864.6|23
1707332700000|2024-02-07 19:05:00|867.3|866.3|867.9|866.9|868.3|867.3|866.8|865.8|126
1707333000000|2024-02-07 19:10:00|867.8|866.8|867.6|866.6|868.3|867.3|867.3|866.3|20
1707333300000|2024-02-07 19:15:00|867.5|866.5|868.9|867.9|869|868|867.4|866.4|320
1707333600000|2024-02-07 19:20:00|868.8|867.8|869|868|869.1|868.1|868.1|867.1|35
1707333900000|2024-02-07 19:25:00|869.1|868.1|869.3|868.3|869.8|868.8|867.6|866.6|443
1707334200000|2024-02-07 19:30:00|869|868|869.4|868.4|869.8|868.8|868.8|867.8|116
1707334500000|2024-02-07 19:35:00|869.3|868.3|869.6|868.6|869.8|868.8|869.1|868.1|21
1707334800000|2024-02-07 19:40:00|869.9|868.9|870.3|869.3|870.3|869.3|869.8|868.8|12
1707335100000|2024-02-07 19:45:00|870.4|869.4|870.8|869.8|870.9|869.9|869.9|868.9|184
1707335400000|2024-02-07 19:50:00|870.6|869.6|870.9|869.9|870.9|869.9|870.6|869.6|14
1707335700000|2024-02-07 19:55:00|870.8|869.8|870.6|869.6|871.4|870.4|870.5|869.5|28
1707336000000|2024-02-07 20:00:00|870.5|869.5|870.4|869.4|871|870|870.4|869.4|103
1707336300000|2024-02-07 20:05:00|870.5|869.5|870.8|869.8|870.9|869.9|870.4|869.4|31
1707336600000|2024-02-07 20:10:00|870.6|869.6|871.9|870.9|871.9|870.9|870.6|869.6|209
1707336900000|2024-02-07 20:15:00|871.8|870.8|871.9|870.9|872.4|871.4|871.8|870.8|30
1707337200000|2024-02-07 20:20:00|872|871|872|871|872.1|871.1|871.8|870.8|3
1707337500000|2024-02-07 20:25:00|872.1|871.1|872.1|871.1|872.3|871.3|872|871|44
1707337800000|2024-02-07 20:30:00|872|871|872.3|871.3|872.4|871.4|871.9|870.9|8
1707338100000|2024-02-07 20:35:00|872.4|871.4|872.4|871.4|872.4|871.4|872.3|871.3|11
1707338400000|2024-02-07 20:40:00|872.5|871.5|872.9|871.9|873|872|872.5|871.5|11
1707338700000|2024-02-07 20:45:00|872.8|871.8|872.9|871.9|873.1|872.1|872.8|871.8|4
1707339000000|2024-02-07 20:50:00|872.6|871.6|872.9|871.9|873|872|872.6|871.6|14
1707339300000|2024-02-07 20:55:00|872.8|871.8|872.5|871.5|872.8|871.8|872.1|871.1|34
1707339600000|2024-02-07 21:00:00|872.6|871.6|870.4|869.4|872.8|871.8|870.3|869.3|172
1707339900000|2024-02-07 21:05:00|870.5|869.5|871.3|870.3|871.4|870.4|870.4|869.4|13
1707340200000|2024-02-07 21:10:00|871.4|870.4|871.3|870.3|871.5|870.5|871.3|870.3|2
1707340500000|2024-02-07 21:15:00|871.1|870.1|871.3|870.3|871.4|870.4|871|870|1
1707340800000|2024-02-07 21:20:00|871.4|870.4|871.3|870.3|871.4|870.4|871.3|870.3|0
1707341100000|2024-02-07 21:25:00|871.1|870.1|872.3|871.3|872.4|871.4|871.1|870.1|36
1707341400000|2024-02-07 21:30:00|872|871|872|871|872.5|871.5|871.9|870.9|16
1707341700000|2024-02-07 21:35:00|872.1|871.1|872|871|872.1|871.1|871.9|870.9|0
1707342000000|2024-02-07 21:40:00|872.1|871.1|872|871|872.4|871.4|872|871|1
1707342300000|2024-02-07 21:45:00|871.9|870.9|871.8|870.8|872|871|871.6|870.6|3
1707342600000|2024-02-07 21:50:00|871.6|870.6|871.5|870.5|871.8|870.8|871|870|25
1707342900000|2024-02-07 21:55:00|871.6|870.6|871.4|870.4|871.8|870.8|871.3|870.3|18
1707343200000|2024-02-07 22:00:00|871.3|870.3|871.4|870.4|871.5|870.5|871.3|870.3|3
1707343800000|2024-02-07 22:10:00|871|870|871.4|870.4|871.4|870.4|871|870|0
1707346200000|2024-02-07 22:50:00|871.5|870.5|871.6|870.6|871.6|870.6|871.5|870.5|0
1707346500000|2024-02-07 22:55:00|871.8|870.8|871.8|870.8|871.8|870.8|871.8|870.8|0
1707354000000|2024-02-08 01:00:00|871.9|870.9|872.1|871.1|872.8|871.8|871.8|870.8|73
1707354300000|2024-02-08 01:05:00|872.3|871.3|872.1|871.1|872.3|871.3|871.9|870.9|0
1707354600000|2024-02-08 01:10:00|872|871|872.1|871.1|872.6|871.6|871.9|870.9|27
1707354900000|2024-02-08 01:15:00|872.3|871.3|872.1|871.1|872.3|871.3|871.9|870.9|0
1707355200000|2024-02-08 01:20:00|872|871|872.5|871.5|872.5|871.5|872|871|2
1707355500000|2024-02-08 01:25:00|872.4|871.4|873.1|872.1|873.5|872.5|872.3|871.3|90
1707355800000|2024-02-08 01:30:00|873.6|872.6|872.9|871.9|874.1|873.1|872.9|871.9|143
1707356100000|2024-02-08 01:35:00|873|872|873.1|872.1|873.1|872.1|872.4|871.4|48
1707356400000|2024-02-08 01:40:00|872.9|871.9|874.1|873.1|874.4|873.4|872.9|871.9|70
1707356700000|2024-02-08 01:45:00|874.3|873.3|874.3|873.3|874.4|873.4|874|873|1
1707357000000|2024-02-08 01:50:00|874.4|873.4|874|873|874.6|873.6|873.9|872.9|22
1707357300000|2024-02-08 01:55:00|873.9|872.9|874|873|874.3|873.3|873.8|872.8|0
1707357600000|2024-02-08 02:00:00|873.9|872.9|874|873|874.3|873.3|873.8|872.8|0
1707357900000|2024-02-08 02:05:00|874.1|873.1|874.3|873.3|874.3|873.3|873.8|872.8|0
1707358200000|2024-02-08 02:10:00|874|873|874|873|874.3|873.3|874|873|0
1707358500000|2024-02-08 02:15:00|874.3|873.3|874.1|873.1|874.3|873.3|874|873|0
1707358800000|2024-02-08 02:20:00|874|873|873.8|872.8|874.1|873.1|873.6|872.6|0
1707359100000|2024-02-08 02:25:00|873.9|872.9|874.5|873.5|874.6|873.6|873.8|872.8|1
1707359400000|2024-02-08 02:30:00|874.3|873.3|875|874|875.1|874.1|874.1|873.1|12
1707359700000|2024-02-08 02:35:00|874.9|873.9|876.1|875.1|876.1|875.1|874.8|873.8|9
1707360000000|2024-02-08 02:40:00|875.9|874.9|876|875|876.4|875.4|875.9|874.9|147
1707360300000|2024-02-08 02:45:00|876.3|875.3|876|875|876.3|875.3|875.9|874.9|0
1707360600000|2024-02-08 02:50:00|876.3|875.3|877|876|877|876|875.8|874.8|73
1707360900000|2024-02-08 02:55:00|876.9|875.9|876.3|875.3|877|876|876.1|875.1|9
1707361200000|2024-02-08 03:00:00|876.1|875.1|875.3|874.3|876.6|875.6|875|874|74
1707361500000|2024-02-08 03:05:00|875.5|874.5|875.1|874.1|875.5|874.5|875|874|0
1707361800000|2024-02-08 03:10:00|875|874|876|875|876|875|874.9|873.9|13
1707362100000|2024-02-08 03:15:00|876.1|875.1|876|875|876.1|875.1|876|875|0
1707362400000|2024-02-08 03:20:00|876.1|875.1|876.3|875.3|876.3|875.3|876|875|0
1707362700000|2024-02-08 03:25:00|876.1|875.1|876.3|875.3|876.5|875.5|876|875|0
1707363000000|2024-02-08 03:30:00|876.1|875.1|876.3|875.3|876.5|875.5|876.1|875.1|0
1707363300000|2024-02-08 03:35:00|876.1|875.1|876.3|875.3|876.4|875.4|876.1|875.1|0
1707363600000|2024-02-08 03:40:00|876.4|875.4|876|875|876.4|875.4|875.8|874.8|1
1707363900000|2024-02-08 03:45:00|876.1|875.1|876|875|876.1|875.1|875.9|874.9|0
1707364200000|2024-02-08 03:50:00|875.9|874.9|876|875|876.3|875.3|875.8|874.8|0
1707364500000|2024-02-08 03:55:00|875.8|874.8|875.5|874.5|876.1|875.1|875.5|874.5|4
1707364800000|2024-02-08 04:00:00|875.6|874.6|876.3|875.3|876.4|875.4|875.6|874.6|4
1707365100000|2024-02-08 04:05:00|876.5|875.5|875.5|874.5|876.5|875.5|875.5|874.5|4
1707365400000|2024-02-08 04:10:00|875.8|874.8|876|875|876.1|875.1|875.5|874.5|1
1707365700000|2024-02-08 04:15:00|876.1|875.1|876.1|875.1|876.3|875.3|876|875|2
1707366000000|2024-02-08 04:20:00|876.3|875.3|876.1|875.1|876.4|875.4|876|875|2
1707366300000|2024-02-08 04:25:00|876|875|876.3|875.3|876.3|875.3|876|875|0
1707366600000|2024-02-08 04:30:00|876.1|875.1|876|875|876.3|875.3|875.5|874.5|2
1707366900000|2024-02-08 04:35:00|875.9|874.9|875.8|874.8|876|875|875.5|874.5|1
1707367200000|2024-02-08 04:40:00|875.9|874.9|875.5|874.5|875.9|874.9|875.5|874.5|0
1707367500000|2024-02-08 04:45:00|875.3|874.3|875|874|875.3|874.3|875|874|1
1707367800000|2024-02-08 04:50:00|874.8|873.8|874.5|873.5|874.8|873.8|873.8|872.8|0
1707368100000|2024-02-08 04:55:00|874.3|873.3|874|873|874.5|873.5|874|873|1
1707368400000|2024-02-08 05:00:00|873.9|872.9|873.5|872.5|873.9|872.9|873.5|872.5|11
1707368700000|2024-02-08 05:05:00|873.6|872.6|873.1|872.1|873.6|872.6|873|872|27
1707369000000|2024-02-08 05:10:00|873|872|872.3|871.3|873.4|872.4|872.3|871.3|22
1707369300000|2024-02-08 05:15:00|872.1|871.1|872|871|872.3|871.3|871.9|870.9|0
1707369600000|2024-02-08 05:20:00|871.9|870.9|872.3|871.3|872.4|871.4|871.9|870.9|1
1707369900000|2024-02-08 05:25:00|872.1|871.1|872.3|871.3|872.3|871.3|872.1|871.1|21
1707370200000|2024-02-08 05:30:00|872.1|871.1|871.8|870.8|872.3|871.3|871.8|870.8|0
1707370500000|2024-02-08 05:35:00|871.9|870.9|872|871|872.1|871.1|871.8|870.8|0
1707370800000|2024-02-08 05:40:00|871.9|870.9|872.5|871.5|872.5|871.5|871.8|870.8|48
1707371100000|2024-02-08 05:45:00|872.8|871.8|872.8|871.8|872.9|871.9|872.5|871.5|20
1707371400000|2024-02-08 05:50:00|872.9|871.9|873.3|872.3|873.3|872.3|872.8|871.8|0
1707371700000|2024-02-08 05:55:00|873.4|872.4|874|873|874|873|873.3|872.3|1
1707372000000|2024-02-08 06:00:00|873.8|872.8|873.5|872.5|873.8|872.8|873.4|872.4|1
1707372300000|2024-02-08 06:05:00|874.5|873.5|874.1|873.1|875.1|874.1|874.1|873.1|60
1707372600000|2024-02-08 06:10:00|874|873|874.1|873.1|874.3|873.3|873.9|872.9|1
1707372900000|2024-02-08 06:15:00|874.3|873.3|874.6|873.6|874.6|873.6|874.1|873.1|5
1707373200000|2024-02-08 06:20:00|874.5|873.5|874.5|873.5|874.9|873.9|874.5|873.5|4
1707373500000|2024-02-08 06:25:00|874.3|873.3|874.3|873.3|874.4|873.4|874|873|2
1707373800000|2024-02-08 06:30:00|874.1|873.1|874|873|874.3|873.3|874|873|0
1707374100000|2024-02-08 06:35:00|874.1|873.1|874|873|874.6|873.6|873.9|872.9|1
1707374400000|2024-02-08 06:40:00|874.1|873.1|874.1|873.1|874.3|873.3|874|873|40
1707374700000|2024-02-08 06:45:00|874.3|873.3|873.8|872.8|874.8|873.8|872.8|871.8|94
1707375000000|2024-02-08 06:50:00|873.6|872.6|874.1|873.1|874.3|873.3|873.4|872.4|2
1707375300000|2024-02-08 06:55:00|874|873|872.8|871.8|874.1|873.1|872.5|871.5|4
1707375600000|2024-02-08 07:00:00|872.9|871.9|872.8|871.8|873.3|872.3|872.3|871.3|34
1707375900000|2024-02-08 07:05:00|872.9|871.9|871.3|870.3|872.9|871.9|871|870|8
1707376200000|2024-02-08 07:10:00|871.4|870.4|871.3|870.3|871.8|870.8|871|870|25
1707376500000|2024-02-08 07:15:00|871.4|870.4|871.5|870.5|873.3|872.3|871.4|870.4|140
1707376800000|2024-02-08 07:20:00|871.6|870.6|871.8|870.8|872|871|870.5|869.5|49
1707377100000|2024-02-08 07:25:00|871.5|870.5|872|871|872.6|871.6|871.5|870.5|7
1707377400000|2024-02-08 07:30:00|871.9|870.9|873.4|872.4|873.5|872.5|871.6|870.6|127
1707377700000|2024-02-08 07:35:00|873.5|872.5|872.8|871.8|874|873|872.6|871.6|24
1707378000000|2024-02-08 07:40:00|872.6|871.6|874.4|873.4|874.4|873.4|872.6|871.6|70
1707378300000|2024-02-08 07:45:00|874.1|873.1|873.8|872.8|875|874|873.4|872.4|38
1707378600000|2024-02-08 07:50:00|873.6|872.6|872.4|871.4|873.9|872.9|872.3|871.3|15
1707378900000|2024-02-08 07:55:00|872.3|871.3|871.5|870.5|872.8|871.8|871|870|66
1707379200000|2024-02-08 08:00:00|871.6|870.6|870.6|869.6|871.6|870.6|869.9|868.9|188
1707379500000|2024-02-08 08:05:00|870.9|869.9|871.4|870.4|872.1|871.1|870.6|869.6|23
1707379800000|2024-02-08 08:10:00|871.3|870.3|871.8|870.8|872|871|870.5|869.5|65
1707380100000|2024-02-08 08:15:00|871.6|870.6|871.5|870.5|871.9|870.9|871|870|9
1707380400000|2024-02-08 08:20:00|871.4|870.4|870.8|869.8|871.9|870.9|870.6|869.6|25
1707380700000|2024-02-08 08:25:00|870.9|869.9|869.8|868.8|871|870|869.3|868.3|341
1707381000000|2024-02-08 08:30:00|869.9|868.9|871.6|870.6|871.6|870.6|869.3|868.3|209
1707381300000|2024-02-08 08:35:00|871.8|870.8|870.6|869.6|871.9|870.9|869.8|868.8|63
1707381600000|2024-02-08 08:40:00|870.5|869.5|869.5|868.5|871.3|870.3|869|868|208
1707381900000|2024-02-08 08:45:00|869.4|868.4|868.5|867.5|870|869|868.5|867.5|206
1707382200000|2024-02-08 08:50:00|868|867|866.4|865.4|869.5|868.5|866.4|865.4|455
1707382500000|2024-02-08 08:55:00|866.3|865.3|865.5|864.5|867.4|866.4|865.4|864.4|376
1707382800000|2024-02-08 09:00:00|865.4|864.4|866.4|865.4|866.5|865.5|864.8|863.8|81
1707383100000|2024-02-08 09:05:00|866.3|865.3|866.8|865.8|867.1|866.1|866|865|136
1707383400000|2024-02-08 09:10:00|866.9|865.9|870|869|870.3|869.3|866.8|865.8|252
1707383700000|2024-02-08 09:15:00|869.9|868.9|870.8|869.8|871.3|870.3|869.4|868.4|100
1707384000000|2024-02-08 09:20:00|870.6|869.6|870.8|869.8|871.1|870.1|870|869|161
1707384300000|2024-02-08 09:25:00|870.9|869.9|866.6|865.6|871.4|870.4|866|865|494
1707384600000|2024-02-08 09:30:00|866.5|865.5|866.5|865.5|867.6|866.6|866.1|865.1|216
1707384900000|2024-02-08 09:35:00|866.6|865.6|866.8|865.8|867.3|866.3|866.3|865.3|98
1707385200000|2024-02-08 09:40:00|867|866|868.3|867.3|868.5|867.5|866.8|865.8|129
1707385500000|2024-02-08 09:45:00|868.1|867.1|869.8|868.8|870|869|868.1|867.1|81
1707385800000|2024-02-08 09:50:00|870|869|870|869|870.8|869.8|869.5|868.5|33
1707386100000|2024-02-08 09:55:00|870.1|869.1|870.9|869.9|871.8|870.8|870.1|869.1|281
1707386400000|2024-02-08 10:00:00|871|870|871.1|870.1|871.6|870.6|870.8|869.8|110
1707386700000|2024-02-08 10:05:00|871.3|870.3|871.6|870.6|871.9|870.9|871.3|870.3|146
1707387000000|2024-02-08 10:10:00|871.8|870.8|871.3|870.3|871.9|870.9|871.3|870.3|53
1707387300000|2024-02-08 10:15:00|871.4|870.4|872.8|871.8|872.9|871.9|871.4|870.4|197
1707387600000|2024-02-08 10:20:00|872.6|871.6|872.4|871.4|873.1|872.1|872.4|871.4|296
1707387900000|2024-02-08 10:25:00|873|872|873.5|872.5|873.9|872.9|872.9|871.9|209
1707388200000|2024-02-08 10:30:00|873.6|872.6|873.8|872.8|874.4|873.4|873.4|872.4|168
1707388500000|2024-02-08 10:35:00|873.9|872.9|874.1|873.1|874.4|873.4|873.8|872.8|38
1707388800000|2024-02-08 10:40:00|874.3|873.3|874.4|873.4|874.4|873.4|873.9|872.9|144
1707389100000|2024-02-08 10:45:00|874.3|873.3|875.6|874.6|875.9|874.9|874.1|873.1|282
1707389400000|2024-02-08 10:50:00|875.8|874.8|876.1|875.1|876.4|875.4|875.4|874.4|112
1707389700000|2024-02-08 10:55:00|876.3|875.3|877.6|876.6|877.8|876.8|876.3|875.3|339
1707390000000|2024-02-08 11:00:00|877.5|876.5|877.9|876.9|878.8|877.8|877.3|876.3|444
1707390300000|2024-02-08 11:05:00|877.8|876.8|880.1|879.1|880.4|879.4|877.5|876.5|458
1707390600000|2024-02-08 11:10:00|880.4|879.4|878.3|877.3|880.4|879.4|877.8|876.8|608
1707390900000|2024-02-08 11:15:00|878.1|877.1|878.4|877.4|879.1|878.1|878|877|11
1707391200000|2024-02-08 11:20:00|878.1|877.1|879.5|878.5|879.5|878.5|878|877|260
1707391500000|2024-02-08 11:25:00|879.3|878.3|879.3|878.3|879.6|878.6|878.5|877.5|354
1707391800000|2024-02-08 11:30:00|879.4|878.4|878.8|877.8|879.5|878.5|878.8|877.8|41
1707392100000|2024-02-08 11:35:00|878.9|877.9|878.8|877.8|879.6|878.6|878.5|877.5|98
1707392400000|2024-02-08 11:40:00|878.9|877.9|879.3|878.3|879.5|878.5|878.9|877.9|15
1707392700000|2024-02-08 11:45:00|879.5|878.5|879.3|878.3|879.8|878.8|879.3|878.3|34
1707393000000|2024-02-08 11:50:00|879.5|878.5|879.6|878.6|879.6|878.6|879.3|878.3|261
1707393300000|2024-02-08 11:55:00|879.8|878.8|880.3|879.3|880.4|879.4|879.8|878.8|31
1707393600000|2024-02-08 12:00:00|880.4|879.4|879.6|878.6|880.4|879.4|879.6|878.6|263
1707393900000|2024-02-08 12:05:00|879.8|878.8|880.8|879.8|880.8|879.8|879.6|878.6|169
1707394200000|2024-02-08 12:10:00|881.1|880.1|881.3|880.3|881.3|880.3|880|879|163
1707394500000|2024-02-08 12:15:00|881.4|880.4|881.4|880.4|882|881|881.1|880.1|148
1707394800000|2024-02-08 12:20:00|881.3|880.3|881.5|880.5|881.6|880.6|881|880|27
1707395100000|2024-02-08 12:25:00|881.6|880.6|880.4|879.4|881.9|880.9|880.1|879.1|94
1707395400000|2024-02-08 12:30:00|880.5|879.5|879.4|878.4|880.8|879.8|878.1|877.1|434
1707395700000|2024-02-08 12:35:00|879.3|878.3|878.9|877.9|879.4|878.4|878.3|877.3|216
1707396000000|2024-02-08 12:40:00|878.8|877.8|878.8|877.8|880.1|879.1|878.6|877.6|166
1707396300000|2024-02-08 12:45:00|878.6|877.6|878.9|877.9|879.1|878.1|878.6|877.6|138
1707396600000|2024-02-08 12:50:00|879|878|879.8|878.8|880|879|878.8|877.8|103
1707396900000|2024-02-08 12:55:00|879.6|878.6|880.9|879.9|881.1|880.1|879.1|878.1|108
1707397200000|2024-02-08 13:00:00|881.1|880.1|883.9|882.9|884.5|883.5|881.1|880.1|532
1707397500000|2024-02-08 13:05:00|884|883|882.8|881.8|884.4|883.4|882|881|206
1707397800000|2024-02-08 13:10:00|883|882|882.5|881.5|883.6|882.6|882.3|881.3|96
1707398100000|2024-02-08 13:15:00|882.6|881.6|882|881|882.9|881.9|881.3|880.3|28
1707398400000|2024-02-08 13:20:00|881.9|880.9|880.6|879.6|882|881|879.8|878.8|275
1707398700000|2024-02-08 13:25:00|880.4|879.4|881|880|882|881|880.4|879.4|54
1707399000000|2024-02-08 13:30:00|881.1|880.1|881.5|880.5|882.3|881.3|880.6|879.6|68
1707399300000|2024-02-08 13:35:00|881.6|880.6|881.1|880.1|881.9|880.9|880.8|879.8|28
1707399600000|2024-02-08 13:40:00|881|880|882.1|881.1|882.6|881.6|880.4|879.4|54
1707399900000|2024-02-08 13:45:00|882.3|881.3|881.9|880.9|882.5|881.5|881.6|880.6|199
1707400200000|2024-02-08 13:50:00|881.8|880.8|877.3|876.3|882|881|877.3|876.3|331
1707400500000|2024-02-08 13:55:00|877.1|876.1|876|875|878.1|877.1|875.5|874.5|216
1707400800000|2024-02-08 14:00:00|875.9|874.9|877.6|876.6|878.1|877.1|875.5|874.5|164
1707401100000|2024-02-08 14:05:00|877.5|876.5|877.6|876.6|879.8|878.8|877.1|876.1|288
1707401400000|2024-02-08 14:10:00|877.5|876.5|881.3|880.3|881.4|880.4|877.4|876.4|178
1707401700000|2024-02-08 14:15:00|881.4|880.4|879.9|878.9|882|881|879.5|878.5|133
1707402000000|2024-02-08 14:20:00|880|879|882.6|881.6|883.3|882.3|879.8|878.8|296
1707402300000|2024-02-08 14:25:00|882.8|881.8|884|883|884|883|882.1|881.1|158
1707402600000|2024-02-08 14:30:00|883.9|882.9|885.6|884.6|886.1|885.1|883.5|882.5|436
1707402900000|2024-02-08 14:35:00|885.5|884.5|884|883|885.6|884.6|883.4|882.4|270
1707403200000|2024-02-08 14:40:00|884.1|883.1|881.4|880.4|884.1|883.1|880.3|879.3|247
1707403500000|2024-02-08 14:45:00|881.5|880.5|882.8|881.8|883.6|882.6|880|879|188
1707403800000|2024-02-08 14:50:00|882.6|881.6|883.3|882.3|884.8|883.8|882.4|881.4|242
1707404100000|2024-02-08 14:55:00|883.5|882.5|884.1|883.1|884.1|883.1|882.6|881.6|164
1707404400000|2024-02-08 15:00:00|884|883|886.5|885.5|887.4|886.4|884|883|190
1707404700000|2024-02-08 15:05:00|886.6|885.6|886.3|885.3|886.6|885.6|884.8|883.8|31
1707405000000|2024-02-08 15:10:00|886.4|885.4|886.6|885.6|887.6|886.6|886|885|99
1707405300000|2024-02-08 15:15:00|886.5|885.5|884.8|883.8|887|886|884.4|883.4|129
1707405600000|2024-02-08 15:20:00|884.9|883.9|885.5|884.5|886.6|885.6|884.6|883.6|574
1707405900000|2024-02-08 15:25:00|885.4|884.4|885.1|884.1|885.9|884.9|884.6|883.6|196
1707406200000|2024-02-08 15:30:00|885.3|884.3|881.6|880.6|885.4|884.4|881.4|880.4|380
1707406500000|2024-02-08 15:35:00|881.8|880.8|883.1|882.1|883.8|882.8|880.9|879.9|371
1707406800000|2024-02-08 15:40:00|883.3|882.3|882.1|881.1|884.1|883.1|881.3|880.3|437
1707407100000|2024-02-08 15:45:00|882.3|881.3|880.1|879.1|884.1|883.1|880.1|879.1|332
1707407400000|2024-02-08 15:50:00|880.3|879.3|877.9|876.9|880.3|879.3|877.8|876.8|799
1707407700000|2024-02-08 15:55:00|878|877|878.1|877.1|878.6|877.6|876.8|875.8|330
1707408000000|2024-02-08 16:00:00|878|877|878.9|877.9|880.9|879.9|877.6|876.6|179
1707408300000|2024-02-08 16:05:00|879.1|878.1|878.6|877.6|880.8|879.8|878.6|877.6|985
1707408600000|2024-02-08 16:10:00|878.8|877.8|882.6|881.6|882.9|881.9|878.8|877.8|387
1707408900000|2024-02-08 16:15:00|882.9|881.9|884.1|883.1|884.1|883.1|881.5|880.5|313
1707409200000|2024-02-08 16:20:00|884.4|883.4|886.4|885.4|886.4|885.4|884.4|883.4|532
1707409500000|2024-02-08 16:25:00|886.3|885.3|887.9|886.9|887.9|886.9|885.9|884.9|1517
1707409800000|2024-02-08 16:30:00|887.8|886.8|884.8|883.8|888|887|884|883|230
1707410100000|2024-02-08 16:35:00|884.9|883.9|885.4|884.4|886.3|885.3|883.9|882.9|112
1707410400000|2024-02-08 16:40:00|885.5|884.5|885.4|884.4|886|885|884.3|883.3|51
1707410700000|2024-02-08 16:45:00|885.5|884.5|885.5|884.5|885.8|884.8|884.8|883.8|184
1707411000000|2024-02-08 16:50:00|885.6|884.6|887.5|886.5|887.8|886.8|885.5|884.5|99
1707411300000|2024-02-08 16:55:00|887.4|886.4|887.6|886.6|888.4|887.4|886.6|885.6|243
1707411600000|2024-02-08 17:00:00|887.8|886.8|887.9|886.9|888.4|887.4|886.9|885.9|124
1707411900000|2024-02-08 17:05:00|887.8|886.8|887.3|886.3|887.8|886.8|885.8|884.8|124
1707412200000|2024-02-08 17:10:00|887.4|886.4|888.5|887.5|889|888|887|886|356
1707412500000|2024-02-08 17:15:00|888.6|887.6|887.4|886.4|888.8|887.8|887.1|886.1|85
1707412800000|2024-02-08 17:20:00|887.3|886.3|887.3|886.3|887.4|886.4|885.8|884.8|391
1707413100000|2024-02-08 17:25:00|887.4|886.4|886|885|887.4|886.4|885.9|884.9|99
1707413400000|2024-02-08 17:30:00|886.1|885.1|887.1|886.1|887.4|886.4|886.1|885.1|96
1707413700000|2024-02-08 17:35:00|887|886|887.6|886.6|887.9|886.9|886|885|123
1707414000000|2024-02-08 17:40:00|887.8|886.8|888.6|887.6|889|888|887.4|886.4|30
1707414300000|2024-02-08 17:45:00|888.8|887.8|887.5|886.5|889.1|888.1|887.5|886.5|10
1707414600000|2024-02-08 17:50:00|887.4|886.4|889.1|888.1|889.4|888.4|887.4|886.4|68
1707414900000|2024-02-08 17:55:00|889.3|888.3|889.5|888.5|889.8|888.8|889|888|2
1707415200000|2024-02-08 18:00:00|889.6|888.6|889.5|888.5|889.9|888.9|888.8|887.8|72
1707415500000|2024-02-08 18:05:00|889.6|888.6|887.8|886.8|889.6|888.6|887.8|886.8|121
1707415800000|2024-02-08 18:10:00|887.9|886.9|888|887|889.3|888.3|887.8|886.8|7
1707416100000|2024-02-08 18:15:00|888.1|887.1|888.6|887.6|888.8|887.8|887.8|886.8|8
1707416400000|2024-02-08 18:20:00|888.4|887.4|888.1|887.1|888.6|887.6|887.6|886.6|17
1707416700000|2024-02-08 18:25:00|888.3|887.3|888.9|887.9|889.4|888.4|888|887|130
1707417000000|2024-02-08 18:30:00|889|888|888.3|887.3|889|888|887.8|886.8|6
1707417300000|2024-02-08 18:35:00|888.4|887.4|890.8|889.8|890.9|889.9|888.3|887.3|49
1707417600000|2024-02-08 18:40:00|890.6|889.6|891.1|890.1|891.4|890.4|889.6|888.6|12
1707417900000|2024-02-08 18:45:00|891.3|890.3|892.6|891.6|893.1|892.1|891.1|890.1|9
1707418200000|2024-02-08 18:50:00|892.8|891.8|892.6|891.6|892.8|891.8|891.8|890.8|10
1707418500000|2024-02-08 18:55:00|892.5|891.5|891|890|892.8|891.8|890.4|889.4|10
1707418800000|2024-02-08 19:00:00|890.6|889.6|892.3|891.3|892.3|891.3|889.6|888.6|10
1707419100000|2024-02-08 19:05:00|892.1|891.1|892.8|891.8|892.8|891.8|891.1|890.1|4
1707419400000|2024-02-08 19:10:00|892.6|891.6|893.4|892.4|893.5|892.5|892.1|891.1|15
1707419700000|2024-02-08 19:15:00|893.5|892.5|892.9|891.9|893.8|892.8|892.6|891.6|166
1707420000000|2024-02-08 19:20:00|892.8|891.8|892.9|891.9|893.8|892.8|892.4|891.4|137
1707420300000|2024-02-08 19:25:00|892.8|891.8|893|892|894.4|893.4|892.1|891.1|369
1707420600000|2024-02-08 19:30:00|893.3|892.3|893.1|892.1|893.5|892.5|891.9|890.9|9
1707420900000|2024-02-08 19:35:00|893.3|892.3|894.1|893.1|894.1|893.1|893|892|20
1707421200000|2024-02-08 19:40:00|894|893|894.6|893.6|894.8|893.8|894|893|23
1707421500000|2024-02-08 19:45:00|894.5|893.5|894.5|893.5|894.8|893.8|894.1|893.1|10
1707421800000|2024-02-08 19:50:00|894.4|893.4|894.1|893.1|894.5|893.5|893.6|892.6|4
1707422100000|2024-02-08 19:55:00|894.3|893.3|894|893|894.3|893.3|893.9|892.9|5
1707422400000|2024-02-08 20:00:00|893.9|892.9|894.4|893.4|894.5|893.5|893.9|892.9|1
1707422700000|2024-02-08 20:05:00|894.9|893.9|894.9|893.9|895.1|894.1|894.8|893.8|65
1707423000000|2024-02-08 20:10:00|895|894|895.3|894.3|895.4|894.4|895|894|16
1707423300000|2024-02-08 20:15:00|895.1|894.1|895.8|894.8|895.9|894.9|895|894|6
1707423600000|2024-02-08 20:20:00|895.5|894.5|895.5|894.5|895.8|894.8|895.1|894.1|1
1707423900000|2024-02-08 20:25:00|895.4|894.4|895.5|894.5|895.5|894.5|895|894|3
1707424200000|2024-02-08 20:30:00|895.4|894.4|895.6|894.6|895.9|894.9|895.4|894.4|13
1707424500000|2024-02-08 20:35:00|895.8|894.8|896|895|896|895|895.6|894.6|9
1707424800000|2024-02-08 20:40:00|895.9|894.9|895.5|894.5|896|895|895.3|894.3|13
1707425100000|2024-02-08 20:45:00|895.4|894.4|895.3|894.3|895.5|894.5|895.3|894.3|0
1707425400000|2024-02-08 20:50:00|895.1|894.1|894.8|893.8|895.3|894.3|894.6|893.6|2
1707425700000|2024-02-08 20:55:00|894.9|893.9|894.5|893.5|895.1|894.1|894.5|893.5|35
1707426000000|2024-02-08 21:00:00|894.4|893.4|895.3|894.3|895.4|894.4|894.1|893.1|43
1707426300000|2024-02-08 21:05:00|895.5|894.5|895.5|894.5|895.5|894.5|894.8|893.8|197
1707426600000|2024-02-08 21:10:00|895.3|894.3|895.8|894.8|896|895|895.3|894.3|49
1707426900000|2024-02-08 21:15:00|896|895|895.8|894.8|896|895|895.8|894.8|1
1707427200000|2024-02-08 21:20:00|895.9|894.9|895|894|895.9|894.9|895|894|82
1707427500000|2024-02-08 21:25:00|894.9|893.9|894.9|893.9|895|894|894.5|893.5|4
1707427800000|2024-02-08 21:30:00|894.8|893.8|894.5|893.5|894.8|893.8|894|893|0
1707428100000|2024-02-08 21:35:00|894.4|893.4|894.4|893.4|894.6|893.6|894.4|893.4|0
1707428400000|2024-02-08 21:40:00|894.6|893.6|894.8|893.8|895|894|894.4|893.4|0
1707428700000|2024-02-08 21:45:00|894.9|893.9|894.9|893.9|895|894|894.6|893.6|0
1707429000000|2024-02-08 21:50:00|894.8|893.8|894.5|893.5|894.9|893.9|894.5|893.5|0
1707429300000|2024-02-08 21:55:00|894.6|893.6|894.3|893.3|894.6|893.6|893.9|892.9|17
1707429600000|2024-02-08 22:00:00|894.1|893.1|894|893|895.4|893.5|894|891.9|1
1707429900000|2024-02-08 22:05:00|894.1|893.1|894.1|893.1|894.1|893.1|894.1|893.1|0
1707430200000|2024-02-08 22:10:00|894.3|893.3|894.3|893.3|894.3|893.3|894.3|893.3|0
1707430800000|2024-02-08 22:20:00|894.1|893.1|894.1|893.1|894.3|893.3|894.1|893.1|0
1707431400000|2024-02-08 22:30:00|||||||||10
1707431700000|2024-02-08 22:35:00|894|893|894|893|894|893|894|893|5
1707432000000|2024-02-08 22:40:00|893.6|892.6|893.8|892.8|894.9|892.8|893.6|891.9|5
1707432900000|2024-02-08 22:55:00|894.9|891.9|894.9|891.9|894.9|892.6|893.6|891.9|0
1707440400000|2024-02-09 01:00:00|893.4|892.4|893.9|892.9|894.4|893.4|893.3|892.3|19
1707440700000|2024-02-09 01:05:00|893.6|892.6|892.3|891.3|893.9|892.9|892.1|890.9|33
1707441000000|2024-02-09 01:10:00|891.8|890.8|891.9|890.9|892.3|891.3|891.5|890.5|19
1707441300000|2024-02-09 01:15:00|892.1|891.1|892.3|891.3|892.6|891.6|892|891|82
1707441600000|2024-02-09 01:20:00|892.1|891.1|892.5|891.5|892.6|891.6|891|890|96
1707441900000|2024-02-09 01:25:00|892.4|891.4|892.3|891.3|892.8|891.8|892.1|891.1|68
1707442200000|2024-02-09 01:30:00|892|891|891.5|890.5|892.9|891.9|891.4|890.4|86
1707442500000|2024-02-09 01:35:00|891.4|890.4|889.8|888.8|891.5|890.5|889.3|888.3|71
1707442800000|2024-02-09 01:40:00|889.6|888.6|890.9|889.9|891.3|890.3|889.5|888.5|178
1707443100000|2024-02-09 01:45:00|890.6|889.6|890.5|889.5|890.8|889.8|890.4|889.4|38
1707443400000|2024-02-09 01:50:00|890.6|889.6|890.6|889.6|891|890|890.6|889.6|8
1707443700000|2024-02-09 01:55:00|890.4|889.4|890.6|889.6|890.8|889.8|890.4|889.4|6
1707444000000|2024-02-09 02:00:00|890.8|889.8|890.5|889.5|890.9|889.9|890.1|889.1|16
1707444300000|2024-02-09 02:05:00|890.6|889.6|890|889|890.8|889.8|889.4|888.4|22
1707444600000|2024-02-09 02:10:00|890.1|889.1|888.5|887.5|890.1|889.1|888|887|30
1707444900000|2024-02-09 02:15:00|887.8|886.8|887.3|886.3|888.1|887.1|887|886|207
1707445200000|2024-02-09 02:20:00|888.1|887.1|888.4|887.4|888.8|887.8|888.1|887.1|18
1707445500000|2024-02-09 02:25:00|888.5|887.5|887.5|886.5|888.6|887.6|887.4|886.4|114
1707445800000|2024-02-09 02:30:00|887.4|886.4|888.3|887.3|888.8|887.8|887.4|886.4|16
1707446100000|2024-02-09 02:35:00|888.4|887.4|888.4|887.4|888.8|887.8|888.3|887.3|4
1707446400000|2024-02-09 02:40:00|888.5|887.5|888.8|887.8|888.9|887.9|888.5|887.5|18
1707446700000|2024-02-09 02:45:00|888.9|887.9|888.9|887.9|889|888|888.9|887.9|0
1707447000000|2024-02-09 02:50:00|889.3|888.3|890|889|890.1|889.1|889.3|888.3|0
1707447300000|2024-02-09 02:55:00|889.9|888.9|889.8|888.8|890|889|889.8|888.8|0
1707447600000|2024-02-09 03:00:00|889.6|888.6|890.4|889.4|890.4|889.4|889.6|888.6|0
1707447900000|2024-02-09 03:05:00|890.6|889.6|890.4|889.4|890.6|889.6|890|889|1
1707448200000|2024-02-09 03:10:00|890.5|889.5|891.6|890.6|891.6|890.6|890.5|889.5|0
1707448500000|2024-02-09 03:15:00|891.1|890.1|891.1|890.1|891.5|890.5|891|890|43
1707448800000|2024-02-09 03:20:00|891|890|891.1|890.1|891.5|890.5|890.9|889.9|87
1707449100000|2024-02-09 03:25:00|891|890|891.1|890.1|891.3|890.3|890.9|889.9|25
1707449400000|2024-02-09 03:30:00|890.9|889.9|891.4|890.4|891.9|890.9|890.4|889.4|51
1707449700000|2024-02-09 03:35:00|891.1|890.1|891.4|890.4|891.8|890.8|890.9|889.9|5
1707450000000|2024-02-09 03:40:00|891.5|890.5|891|890|892.4|890.9|891|889.1|11
1707450300000|2024-02-09 03:45:00|890.8|889.8|889.8|888.8|891.1|889.8|889.5|888.1|20
1707450600000|2024-02-09 03:50:00|889.9|888.9|888|887|890|889|887.8|886.8|47
1707450900000|2024-02-09 03:55:00|889.1|886.1|889.4|888.4|889.8|888.8|888.3|886.1|47
1707451200000|2024-02-09 04:00:00|889.5|888.5|889.5|888.5|890|889|889.3|888.3|0
1707451500000|2024-02-09 04:05:00|889.4|888.4|889.5|888.5|890|889|889.3|888.3|8
1707451800000|2024-02-09 04:10:00|889.4|888.4|889.5|888.5|889.9|888.9|889.4|888.4|1
1707452100000|2024-02-09 04:15:00|889.6|888.6|889|888|890.1|889.1|888.4|887.4|46
1707452400000|2024-02-09 04:20:00|889.3|888.3|890.3|889.3|890.5|889.5|889.3|888.3|13
1707452700000|2024-02-09 04:25:00|890.4|889.4|887.1|886.1|890.4|889.4|887.1|886.1|46
1707453000000|2024-02-09 04:30:00|887.3|886.3|888.4|887.4|888.9|887.9|887.1|886.1|0
1707453300000|2024-02-09 04:35:00|887.8|886.8|886.8|885.8|887.8|886.8|886.5|885.5|5
1707453600000|2024-02-09 04:40:00|886.6|885.6|886.1|885.1|886.8|885.8|885.9|884.9|1
1707453900000|2024-02-09 04:45:00|886.9|885.9|886.5|885.5|887|886|886.1|885.1|6
1707454200000|2024-02-09 04:50:00|886.6|885.6|886.9|885.9|887.1|886.1|886.5|885.5|0
1707454500000|2024-02-09 04:55:00|887|886|887.3|886.3|887.3|886.3|887|886|0
1707454800000|2024-02-09 05:00:00|887.1|886.1|886.8|885.8|887.3|886.3|886.8|885.8|2
1707455100000|2024-02-09 05:05:00|886.9|885.9|886.4|885.4|886.9|885.9|886.4|885.4|0
1707455400000|2024-02-09 05:10:00|886.5|885.5|886.6|885.6|886.8|885.8|886.1|885.1|0
1707455700000|2024-02-09 05:15:00|886.8|885.8|886.3|885.3|886.8|885.8|886.3|885.3|0
1707456000000|2024-02-09 05:20:00|886.4|885.4|886.8|885.8|886.9|885.9|886.4|885.4|0
1707456300000|2024-02-09 05:25:00|886.6|885.6|886.6|885.6|887.3|886.3|886.4|885.4|44
1707456600000|2024-02-09 05:30:00|886.5|885.5|887.9|886.9|888.1|887.1|886.4|885.4|5
1707456900000|2024-02-09 05:35:00|887.8|886.8|887.9|886.9|888.1|887.1|887.8|886.8|0
1707457200000|2024-02-09 05:40:00|888|887|887.4|886.4|888.1|887.1|887.3|886.3|0
1707457500000|2024-02-09 05:45:00|887|886|887.4|886.4|887.6|886.6|886.9|885.9|0
1707457800000|2024-02-09 05:50:00|887.6|886.6|887.9|886.9|887.9|886.9|887.6|886.6|0
1707458100000|2024-02-09 05:55:00|888|887|887.9|886.9|888.1|887.1|887.9|886.9|0
1707458400000|2024-02-09 06:00:00|888.1|887.1|887.8|886.8|888.4|887.4|887.8|886.8|0
1707458700000|2024-02-09 06:05:00|887.9|886.9|887.9|886.9|888|887|887.8|886.8|0
1707459000000|2024-02-09 06:10:00|888|887|888.6|887.6|888.8|887.8|888|887|32
1707459300000|2024-02-09 06:15:00|888.8|887.8|889.3|888.3|889.3|888.3|888.5|887.5|0
1707459600000|2024-02-09 06:20:00|889.1|888.1|889.5|888.5|889.5|888.5|889.1|888.1|5
1707459900000|2024-02-09 06:25:00|889.4|888.4|888.6|887.6|889.4|888.4|888|887|11
1707460200000|2024-02-09 06:30:00|888.9|887.9|889.8|888.8|889.9|888.9|888.9|887.9|0
1707460500000|2024-02-09 06:35:00|889.6|888.6|889.6|888.6|889.6|888.6|889.4|888.4|0
1707460800000|2024-02-09 06:40:00|889.8|888.8|889.9|888.9|889.9|888.9|889.6|888.6|0
1707461100000|2024-02-09 06:45:00|890|889|890.3|889.3|890.5|889.5|890|889|1
1707461400000|2024-02-09 06:50:00|890.4|889.4|890.5|889.5|890.6|889.6|890.3|889.3|0
1707461700000|2024-02-09 06:55:00|890.3|889.3|890.1|889.1|890.3|889.3|890|889|0
1707462000000|2024-02-09 07:00:00|890.3|889.3|890.1|889.1|890.5|889.5|890.1|889.1|2
1707462300000|2024-02-09 07:05:00|889.8|888.8|889.8|888.8|889.8|888.8|889.3|888.3|5
1707462600000|2024-02-09 07:10:00|889.6|888.6|889.8|888.8|889.9|888.9|888.9|887.9|11
1707462900000|2024-02-09 07:15:00|889.9|888.9|889.8|888.8|890|889|889.1|888.1|4
1707463200000|2024-02-09 07:20:00|889.9|888.9|890.6|889.6|890.8|889.8|889.8|888.8|17
1707463500000|2024-02-09 07:25:00|890.5|889.5|891|890|891.4|890.4|890.4|889.4|57
1707463800000|2024-02-09 07:30:00|891.1|890.1|891.6|890.6|891.8|890.8|890.8|889.8|15
1707464100000|2024-02-09 07:35:00|891.8|890.8|891.4|890.4|892|891|891|890|19
1707464400000|2024-02-09 07:40:00|891.5|890.5|891.8|890.8|892.1|891.1|891.4|890.4|4
1707464700000|2024-02-09 07:45:00|891.9|890.9|894.4|893.4|894.8|893.8|891.6|890.6|156
1707465000000|2024-02-09 07:50:00|894.5|893.5|895.3|894.3|895.3|894.3|894.3|893.3|115
1707465300000|2024-02-09 07:55:00|895.1|894.1|895.9|894.9|896|895|894.8|893.8|57
1707465600000|2024-02-09 08:00:00|896|895|895.6|894.6|896.5|895.5|895.3|894.3|50
1707465900000|2024-02-09 08:05:00|895.4|894.4|896|895|896.4|895.4|894.6|893.6|70
1707466200000|2024-02-09 08:10:00|895.9|894.9|896|895|896|895|895|894|133
1707466500000|2024-02-09 08:15:00|896.1|895.1|895.9|894.9|897|896|895.5|894.5|269
1707466800000|2024-02-09 08:20:00|895.8|894.8|895.8|894.8|896|895|895|894|26
1707467100000|2024-02-09 08:25:00|895.9|894.9|896.1|895.1|896.4|895.4|894.8|893.8|29
1707467400000|2024-02-09 08:30:00|895.9|894.9|895.1|894.1|896.5|895.5|895|894|5
1707467700000|2024-02-09 08:35:00|894.9|893.9|894.4|893.4|895|894|893.5|892.5|20
1707468000000|2024-02-09 08:40:00|894.5|893.5|896.5|895.5|896.8|895.8|894.3|893.3|79
1707468300000|2024-02-09 08:45:00|896.4|895.4|896.1|895.1|897|896|896.1|895.1|139
1707468600000|2024-02-09 08:50:00|896.3|895.3|896.4|895.4|896.8|895.8|896|895|22
1707468900000|2024-02-09 08:55:00|896.5|895.5|897.8|896.8|897.8|896.8|896|895|87
1707469200000|2024-02-09 09:00:00|897.6|896.6|898.3|897.3|898.9|897.9|897.1|896.1|353
1707469500000|2024-02-09 09:05:00|898.1|897.1|897.4|896.4|898.8|897.8|896.8|895.8|13
1707469800000|2024-02-09 09:10:00|897|896|897.5|896.5|898|897|897|896|58
1707470100000|2024-02-09 09:15:00|897.6|896.6|897|896|897.8|896.8|896.3|895.3|69
1707470400000|2024-02-09 09:20:00|896.9|895.9|892.5|891.5|897|896|892|891|140
1707470700000|2024-02-09 09:25:00|892.8|891.8|892|891|893.1|892.1|891.4|890.4|39
1707471000000|2024-02-09 09:30:00|891.9|890.9|893.8|892.8|893.8|892.8|891.9|890.9|69
1707471300000|2024-02-09 09:35:00|894|893|894|893|895.5|894.5|893.8|892.8|57
1707471600000|2024-02-09 09:40:00|893.9|892.9|894.6|893.6|895.3|894.3|893.9|892.9|323
1707471900000|2024-02-09 09:45:00|894.8|893.8|899.5|898.5|899.5|898.5|894.3|893.3|995
1707472200000|2024-02-09 09:50:00|899.4|898.4|899.3|898.3|899.8|898.8|898.8|897.8|744
1707472500000|2024-02-09 09:55:00|899.1|898.1|898|897|900|899|897.3|896.3|255
1707472800000|2024-02-09 10:00:00|898.3|897.3|897.1|896.1|898.3|897.3|897|896|85
1707473100000|2024-02-09 10:05:00|897|896|896.8|895.8|897.1|896.1|896|895|219
1707473400000|2024-02-09 10:10:00|896.6|895.6|897.5|896.5|898.1|897.1|896.4|895.4|140
1707473700000|2024-02-09 10:15:00|897.4|896.4|893.5|892.5|897.5|896.5|893.5|892.5|138
1707474000000|2024-02-09 10:20:00|893.4|892.4|893.9|892.9|894|893|892.5|891.5|166
1707474300000|2024-02-09 10:25:00|893.8|892.8|892.8|891.8|894.3|893.3|892.5|891.5|85
1707474600000|2024-02-09 10:30:00|892.6|891.6|893.6|892.6|893.8|892.8|892.3|891.3|69
1707474900000|2024-02-09 10:35:00|893.5|892.5|893.5|892.5|893.6|892.6|892.3|891.3|79
1707475200000|2024-02-09 10:40:00|893.4|892.4|894|893|894|893|893.1|892.1|25
1707475500000|2024-02-09 10:45:00|893.9|892.9|893.6|892.6|894.1|893.1|893.5|892.5|16
1707475800000|2024-02-09 10:50:00|893.8|892.8|894.1|893.1|894.9|893.9|893.4|892.4|40
1707476100000|2024-02-09 10:55:00|894|893|895.1|894.1|895.6|894.6|893.8|892.8|185
1707476400000|2024-02-09 11:00:00|895.3|894.3|895|894|895.3|894.3|894.8|893.8|219
1707476700000|2024-02-09 11:05:00|894.8|893.8|894.1|893.1|895|894|894|893|2
1707477000000|2024-02-09 11:10:00|894|893|895|894|895|894|893|892|328
1707477300000|2024-02-09 11:15:00|895.3|894.3|895.3|894.3|895.4|894.4|894.9|893.9|210
1707477600000|2024-02-09 11:20:00|895.4|894.4|895.4|894.4|895.8|894.8|895.1|894.1|77
1707477900000|2024-02-09 11:25:00|895.3|894.3|895.3|894.3|895.5|894.5|894.8|893.8|182
1707478200000|2024-02-09 11:30:00|895.5|894.5|893.8|892.8|895.5|894.5|893.8|892.8|121
1707478500000|2024-02-09 11:35:00|893.6|892.6|895|894|895.3|894.3|893.6|892.6|45
1707478800000|2024-02-09 11:40:00|894.9|893.9|893.8|892.8|895|894|892.8|891.8|97
1707479100000|2024-02-09 11:45:00|893.5|892.5|893.3|892.3|893.9|892.9|892.8|891.8|293
1707479400000|2024-02-09 11:50:00|893.1|892.1|893|892|893.5|892.5|892.8|891.8|40
1707479700000|2024-02-09 11:55:00|893.1|892.1|893.1|892.1|893.8|892.8|892.8|891.8|120
1707480000000|2024-02-09 12:00:00|893.3|892.3|893.5|892.5|893.9|892.9|892.8|891.8|73
1707480300000|2024-02-09 12:05:00|893.6|892.6|894.4|893.4|894.8|893.8|893.6|892.6|89
1707480600000|2024-02-09 12:10:00|894.5|893.5|895.6|894.6|895.6|894.6|894.4|893.4|59
1707480900000|2024-02-09 12:15:00|895.8|894.8|895.5|894.5|896.6|895.6|895.3|894.3|205
1707481200000|2024-02-09 12:20:00|895.4|894.4|897.5|896.5|897.8|896.8|894.5|893.5|805
1707481500000|2024-02-09 12:25:00|897.4|896.4|896.5|895.5|897.5|896.5|896.3|895.3|178
1707481800000|2024-02-09 12:30:00|896.8|895.8|896.8|895.8|897.3|896.3|896.1|895.1|381
1707482100000|2024-02-09 12:35:00|896.9|895.9|896.8|895.8|898|897|896.6|895.6|363
1707482400000|2024-02-09 12:40:00|896.6|895.6|897.3|896.3|897.6|896.6|896.6|895.6|317
1707482700000|2024-02-09 12:45:00|897.4|896.4|897.5|896.5|897.8|896.8|897|896|108
1707483000000|2024-02-09 12:50:00|897.4|896.4|896.5|895.5|897.4|896.4|895.9|894.9|98
1707483300000|2024-02-09 12:55:00|896.4|895.4|896|895|897.3|896.3|895.3|894.3|109
1707483600000|2024-02-09 13:00:00|896.3|895.3|895.4|894.4|896.5|895.5|894.5|893.5|161
1707483900000|2024-02-09 13:05:00|895.3|894.3|898|897|898|897|895.3|894.3|130
1707484200000|2024-02-09 13:10:00|897.9|896.9|899.3|898.3|899.5|898.5|897.4|896.4|115
1707484500000|2024-02-09 13:15:00|899.6|898.6|901|900|902.3|901.3|898|897|847
1707484800000|2024-02-09 13:20:00|901.6|900.6|902.1|901.1|902.5|901.5|900.9|899.9|259
1707485100000|2024-02-09 13:25:00|902.5|901.5|903|902|903.3|902.3|902|901|137
1707485400000|2024-02-09 13:30:00|903.3|902.3|903|902|903.8|902.8|902.3|901.3|400
1707485700000|2024-02-09 13:35:00|902.8|901.8|902.9|901.9|903.8|902.8|902.1|901.1|218
1707486000000|2024-02-09 13:40:00|903|902|896.5|895.5|903.1|902.1|896.5|895.5|929
1707486300000|2024-02-09 13:45:00|896.6|895.6|899|898|900.1|899.1|896.5|895.5|279
1707486600000|2024-02-09 13:50:00|899.3|898.3|903.1|902.1|903.6|902.6|899|898|263
1707486900000|2024-02-09 13:55:00|903.4|902.4|906.4|905.4|906.5|905.5|903|902|133
1707487200000|2024-02-09 14:00:00|906.3|905.3|906.6|905.6|907.3|906.3|905.1|904.1|143
1707487500000|2024-02-09 14:05:00|906.8|905.8|910|909|910.4|909.4|906.3|905.3|311
1707487800000|2024-02-09 14:10:00|910.1|909.1|910|909|912.3|911.3|909.3|908.3|395
1707488100000|2024-02-09 14:15:00|910.3|909.3|913.8|912.8|914.1|913.1|910|909|165
1707488400000|2024-02-09 14:20:00|913.6|912.6|913.3|912.3|913.8|912.8|910.1|909.1|296
1707488700000|2024-02-09 14:25:00|913.1|912.1|913.1|912.1|913.9|912.9|912.5|911.5|195
1707489000000|2024-02-09 14:30:00|912.9|911.9|914|913|914.8|913.8|912.5|911.5|272
1707489300000|2024-02-09 14:35:00|914.3|913.3|917.4|916.4|917.5|916.5|913|912|303
1707489600000|2024-02-09 14:40:00|917.5|916.5|918.8|917.8|918.9|917.9|917.1|916.1|180
1707489900000|2024-02-09 14:45:00|918.9|917.9|918.3|917.3|919.3|918.3|917.8|916.8|43
1707490200000|2024-02-09 14:50:00|918.1|917.1|919|918|919.8|918.8|917.8|916.8|409
1707490500000|2024-02-09 14:55:00|918.9|917.9|919.9|918.9|920.3|919.3|918.3|917.3|363
1707490800000|2024-02-09 15:00:00|919.8|918.8|920.5|919.5|920.8|919.8|919.6|918.6|77
1707491100000|2024-02-09 15:05:00|920.4|919.4|919.9|918.9|920.6|919.6|919.3|918.3|75
1707491400000|2024-02-09 15:10:00|920|919|920.6|919.6|921.5|920.5|919.9|918.9|164
1707491700000|2024-02-09 15:15:00|920.5|919.5|915.8|914.8|920.5|919.5|915.4|914.4|223
1707492000000|2024-02-09 15:20:00|915.6|914.6|914.5|913.5|915.8|914.8|913.1|912.1|318
1707492300000|2024-02-09 15:25:00|914.4|913.4|916.8|915.8|917.1|916.1|913.9|912.9|340
1707492600000|2024-02-09 15:30:00|917|916|916.5|915.5|918.6|917.6|915.4|914.4|368
1707492900000|2024-02-09 15:35:00|916.9|915.9|917.8|916.8|918.4|917.4|916.4|915.4|187
1707493200000|2024-02-09 15:40:00|918|917|915.6|914.6|918.4|917.4|915.5|914.5|99
1707493500000|2024-02-09 15:45:00|915.5|914.5|912.3|911.3|915.5|914.5|912.3|911.3|483
1707493800000|2024-02-09 15:50:00|912.1|911.1|913.4|912.4|914.9|913.9|911.9|910.9|408
1707494100000|2024-02-09 15:55:00|913.1|912.1|911.5|910.5|914|913|911|910|439
1707494400000|2024-02-09 16:00:00|911.6|910.6|912.9|911.9|913.1|912.1|910.6|909.6|309
1707494700000|2024-02-09 16:05:00|912.8|911.8|916.5|915.5|916.5|915.5|912|911|282
1707495000000|2024-02-09 16:10:00|916.6|915.6|914.8|913.8|916.6|915.6|913.5|912.5|310
1707495300000|2024-02-09 16:15:00|914.6|913.6|916.6|915.6|918.5|917.5|914.6|913.6|563
1707495600000|2024-02-09 16:20:00|916.5|915.5|920.6|919.6|921.3|920.3|916.5|915.5|428
1707495900000|2024-02-09 16:25:00|920.5|919.5|919.3|918.3|921.6|920.6|916.1|915.1|805
1707496200000|2024-02-09 16:30:00|||||||||1
1707994500000|2024-02-15 10:55:00|818.5|817.5|817.8|816.8|818.5|817.5|817.6|816.6|25
1707994800000|2024-02-15 11:00:00|817.9|816.9|817.6|816.6|817.9|816.9|816.8|815.8|160
1707995100000|2024-02-15 11:05:00|817.5|816.5|818.9|817.9|818.9|817.9|817.1|816.1|45
1707995400000|2024-02-15 11:10:00|818.8|817.8|818.6|817.6|818.8|817.8|818.1|817.1|194
1707995700000|2024-02-15 11:15:00|818.9|817.9|818.3|817.3|819.4|818.4|818.3|817.3|46
1707996000000|2024-02-15 11:20:00|818.5|817.5|818.4|817.4|818.8|817.8|818.1|817.1|37
1707996300000|2024-02-15 11:25:00|818.5|817.5|816.8|815.8|818.5|817.5|816.4|815.4|323
1707996600000|2024-02-15 11:30:00|816.6|815.6|816.4|815.4|817.3|816.3|815.9|814.9|200
1707996900000|2024-02-15 11:35:00|816.5|815.5|816|815|816.5|815.5|815.6|814.6|464
1707997200000|2024-02-15 11:40:00|815.9|814.9|816|815|816.5|815.5|815.8|814.8|263
1707997500000|2024-02-15 11:45:00|816.1|815.1|816.6|815.6|816.9|815.9|815.9|814.9|230
1707997800000|2024-02-15 11:50:00|816.8|815.8|816.9|815.9|817.5|816.5|816.4|815.4|155
1707998100000|2024-02-15 11:55:00|816.8|815.8|817.4|816.4|817.4|816.4|816.4|815.4|202
1707998400000|2024-02-15 12:00:00|817.3|816.3|816.9|815.9|817.8|816.8|816.9|815.9|48
1707998700000|2024-02-15 12:05:00|816.8|815.8|817.1|816.1|817.3|816.3|816.6|815.6|21
1707999000000|2024-02-15 12:10:00|817|816|817.1|816.1|817.4|816.4|816.6|815.6|214
1707999300000|2024-02-15 12:15:00|817|816|818.6|817.6|819.4|818.4|816.9|815.9|424
1707999600000|2024-02-15 12:20:00|818.5|817.5|818.4|817.4|818.8|817.8|817.9|816.9|205
1707999900000|2024-02-15 12:25:00|818.3|817.3|818.4|817.4|818.6|817.6|817.8|816.8|100
1708000200000|2024-02-15 12:30:00|818.3|817.3|819.1|818.1|819.1|818.1|817.9|816.9|327
1708000500000|2024-02-15 12:35:00|819|818|820.5|819.5|820.8|819.8|818.6|817.6|774
1708000800000|2024-02-15 12:40:00|820.4|819.4|819.9|818.9|820.4|819.4|819.4|818.4|280
1708001100000|2024-02-15 12:45:00|819.8|818.8|820.3|819.3|820.8|819.8|819.6|818.6|285
1708001400000|2024-02-15 12:50:00|820.1|819.1|822.1|821.1|822.5|821.5|820.1|819.1|715
1708001700000|2024-02-15 12:55:00|822|821|822.1|821.1|822.8|821.8|821.6|820.6|825
1708002000000|2024-02-15 13:00:00|821.9|820.9|823.9|822.9|824.3|823.3|821.4|820.4|300
1708002300000|2024-02-15 13:05:00|823.6|822.6|823|822|823.9|822.9|822.4|821.4|656
1708002600000|2024-02-15 13:10:00|823.1|822.1|823.9|822.9|824|823|822.3|821.3|190
1708002900000|2024-02-15 13:15:00|823.8|822.8|825.5|824.5|825.6|824.6|823.5|822.5|1902
1708003200000|2024-02-15 13:20:00|825.4|824.4|824.5|823.5|825.6|824.6|824.4|823.4|536
1708003500000|2024-02-15 13:25:00|824.6|823.6|824.6|823.6|824.9|823.9|824.4|823.4|287
1708003800000|2024-02-15 13:30:00|824.8|823.8|822.9|821.9|825.5|824.5|822.9|821.9|846
1708004100000|2024-02-15 13:35:00|822.6|821.6|823.1|822.1|824.4|823.4|822.4|821.4|886
1708004400000|2024-02-15 13:40:00|822.9|821.9|820.5|819.5|823|822|820.3|819.3|477
1708004700000|2024-02-15 13:45:00|820.4|819.4|820.1|819.1|821.1|820.1|819.6|818.6|112
1708005000000|2024-02-15 13:50:00|820.3|819.3|819.5|818.5|820.9|819.9|819.4|818.4|375
1708005300000|2024-02-15 13:55:00|819.6|818.6|822|821|822|821|819.1|818.1|403
1708005600000|2024-02-15 14:00:00|822.8|821.8|824.6|823.6|826.4|825.4|822.8|821.8|1271
1708005900000|2024-02-15 14:05:00|824.8|823.8|825.6|824.6|826.4|825.4|824.4|823.4|304
1708006200000|2024-02-15 14:10:00|825.9|824.9|824.4|823.4|825.9|824.9|823.6|822.6|157
1708006500000|2024-02-15 14:15:00|824.5|823.5|824.6|823.6|824.8|823.8|822.4|821.4|502
1708006800000|2024-02-15 14:20:00|824.5|823.5|823.4|822.4|824.9|823.9|823.1|822.1|381
1708007100000|2024-02-15 14:25:00|823.5|822.5|823|822|824|823|822.8|821.8|356
1708007400000|2024-02-15 14:30:00|822.9|821.9|823.8|822.8|824.8|823.8|822.8|821.8|615
1708007700000|2024-02-15 14:35:00|823.9|822.9|826.6|825.6|826.6|825.6|823.6|822.6|794
1708008000000|2024-02-15 14:40:00|826.9|825.9|826.1|825.1|827.6|826.6|826.1|825.1|473
1708008300000|2024-02-15 14:45:00|826.3|825.3|828.1|827.1|829.9|828.9|826.3|825.3|990
1708008600000|2024-02-15 14:50:00|828.3|827.3|828.3|827.3|829.3|828.3|827.8|826.8|749
1708008900000|2024-02-15 14:55:00|828.4|827.4|826.4|825.4|828.5|827.5|825.3|824.3|875
1708009200000|2024-02-15 15:00:00|826.6|825.6|830.4|829.4|830.6|829.6|826.5|825.5|744
1708009500000|2024-02-15 15:05:00|830.3|829.3|832.5|831.5|833.1|832.1|829.9|828.9|3194
1708009800000|2024-02-15 15:10:00|832.6|831.6|831.9|830.9|833.1|832.1|831.4|830.4|977
1708010100000|2024-02-15 15:15:00|832|831|830.9|829.9|832|831|829.9|828.9|744
1708010400000|2024-02-15 15:20:00|831.1|830.1|832.5|831.5|832.9|831.9|830.4|829.4|1067
1708010700000|2024-02-15 15:25:00|832.4|831.4|832.5|831.5|834.1|833.1|831.9|830.9|740
1708011000000|2024-02-15 15:30:00|832.4|831.4|834.8|833.8|835.4|834.4|832.1|831.1|1236
1708011300000|2024-02-15 15:35:00|834.6|833.6|835.6|834.6|836.8|835.8|833.4|832.4|1965
1708011600000|2024-02-15 15:40:00|835.5|834.5|833.9|832.9|835.8|834.8|833.6|832.6|726
1708011900000|2024-02-15 15:45:00|833.8|832.8|834.9|833.9|835.4|834.4|833.8|832.8|590
1708012200000|2024-02-15 15:50:00|835|834|834.9|833.9|836.1|835.1|834.4|833.4|661
1708012500000|2024-02-15 15:55:00|835|834|835.4|834.4|836|835|834.3|833.3|721
1708012800000|2024-02-15 16:00:00|835.1|834.1|835.4|834.4|835.9|834.9|834.8|833.8|366
1708013100000|2024-02-15 16:05:00|835.6|834.6|836.6|835.6|836.9|835.9|835.6|834.6|1988
1708013400000|2024-02-15 16:10:00|836.8|835.8|837.1|836.1|837.4|836.4|835.6|834.6|1959
1708013700000|2024-02-15 16:15:00|837.3|836.3|836.6|835.6|837.6|836.6|836.5|835.5|972
1708014000000|2024-02-15 16:20:00|836.8|835.8|836.4|835.4|837.5|836.5|836.1|835.1|206
1708014300000|2024-02-15 16:25:00|836.1|835.1|836.4|835.4|836.9|835.9|834.9|833.9|2844
1708014600000|2024-02-15 16:30:00|836.3|835.3|837.4|836.4|838.8|837.8|835.9|834.9|2496
1708014900000|2024-02-15 16:35:00|837.5|836.5|839.9|838.9|840.1|839.1|837|836|1033
1708015200000|2024-02-15 16:40:00|840.1|839.1|839.6|838.6|841.4|840.4|839.5|838.5|1654
1708015500000|2024-02-15 16:45:00|839.8|838.8|839.9|838.9|840.6|839.6|839.4|838.4|315
1708015800000|2024-02-15 16:50:00|840|839|840.9|839.9|841.6|840.6|839.8|838.8|845
1708016100000|2024-02-15 16:55:00|840.8|839.8|840.9|839.9|841.4|840.4|839.8|838.8|871
1708016400000|2024-02-15 17:00:00|840.8|839.8|840.1|839.1|840.9|839.9|839.4|838.4|255
1708016700000|2024-02-15 17:05:00|840.3|839.3|839.4|838.4|840.9|839.9|839.1|838.1|406
1708017000000|2024-02-15 17:10:00|839.5|838.5|838.1|837.1|839.9|838.9|837.9|836.9|501
1708017300000|2024-02-15 17:15:00|838|837|836.4|835.4|838.4|837.4|836.3|835.3|278
1708017600000|2024-02-15 17:20:00|836.5|835.5|837.9|836.9|837.9|836.9|836.1|835.1|379
1708017900000|2024-02-15 17:25:00|837.6|836.6|837.8|836.8|839|838|837.6|836.6|341
1708018200000|2024-02-15 17:30:00|837.6|836.6|838.1|837.1|839|838|837.4|836.4|416
1708018500000|2024-02-15 17:35:00|838.3|837.3|837.9|836.9|838.4|837.4|837.5|836.5|248
1708018800000|2024-02-15 17:40:00|838.1|837.1|836.9|835.9|838.6|837.6|836.8|835.8|442
1708019100000|2024-02-15 17:45:00|837|836|836.3|835.3|837.8|836.8|836.1|835.1|242
1708019400000|2024-02-15 17:50:00|836.1|835.1|836.4|835.4|836.9|835.9|836.1|835.1|109
1708019700000|2024-02-15 17:55:00|836.3|835.3|836.6|835.6|836.6|835.6|835.4|834.4|274
1708020000000|2024-02-15 18:00:00|836.8|835.8|836.4|835.4|837|836|836.4|835.4|111
1708020300000|2024-02-15 18:05:00|836.5|835.5|835.4|834.4|836.8|835.8|835.4|834.4|185
1708020600000|2024-02-15 18:10:00|835.6|834.6|836.6|835.6|836.6|835.6|835.6|834.6|269
1708020900000|2024-02-15 18:15:00|836.4|835.4|834.9|833.9|836.5|835.5|834.8|833.8|156
1708021200000|2024-02-15 18:20:00|834.8|833.8|835|834|835.4|834.4|834.4|833.4|66
1708021500000|2024-02-15 18:25:00|835.1|834.1|835.4|834.4|835.9|834.9|834.8|833.8|753
1708021800000|2024-02-15 18:30:00|835.6|834.6|835.4|834.4|836.4|835.4|835.4|834.4|266
1708022100000|2024-02-15 18:35:00|835.5|834.5|836.8|835.8|837.1|836.1|835.4|834.4|418
1708022400000|2024-02-15 18:40:00|836.6|835.6|835.6|834.6|836.8|835.8|835.5|834.5|62
1708022700000|2024-02-15 18:45:00|835.5|834.5|834.8|833.8|835.5|834.5|834.4|833.4|317
1708023000000|2024-02-15 18:50:00|834.6|833.6|834.9|833.9|835.1|834.1|834.5|833.5|61
1708023300000|2024-02-15 18:55:00|835|834|833.9|832.9|835.1|834.1|833.6|832.6|278
1708023600000|2024-02-15 19:00:00|834|833|833.1|832.1|834.3|833.3|833.1|832.1|471
1708023900000|2024-02-15 19:05:00|833.4|832.4|833.9|832.9|834.6|833.6|833.1|832.1|350
1708024200000|2024-02-15 19:10:00|833.6|832.6|833.4|832.4|833.9|832.9|832.6|831.6|184
1708024500000|2024-02-15 19:15:00|833.1|832.1|832.6|831.6|833.5|832.5|832.6|831.6|181
1708024800000|2024-02-15 19:20:00|832.4|831.4|833.6|832.6|833.9|832.9|832|831|528
1708025100000|2024-02-15 19:25:00|833.5|832.5|832.9|831.9|834.4|833.4|832.4|831.4|1222
1708025400000|2024-02-15 19:30:00|832.8|831.8|832|831|832.8|831.8|831.5|830.5|113
1708025700000|2024-02-15 19:35:00|831.9|830.9|832.1|831.1|832.8|831.8|831.9|830.9|197
1708026000000|2024-02-15 19:40:00|832.3|831.3|832.9|831.9|833.3|832.3|832.1|831.1|188
1708026300000|2024-02-15 19:45:00|832.8|831.8|832.5|831.5|833.4|832.4|832.5|831.5|79
1708026600000|2024-02-15 19:50:00|832.6|831.6|832.9|831.9|833|832|832.4|831.4|18
1708026900000|2024-02-15 19:55:00|833|832|833.1|832.1|833.4|832.4|832.9|831.9|14
1708027200000|2024-02-15 20:00:00|833|832|832.4|831.4|833.1|832.1|831.9|830.9|124
1708027500000|2024-02-15 20:05:00|832.3|831.3|832.5|831.5|832.8|831.8|832|831|140
1708027800000|2024-02-15 20:10:00|832.6|831.6|832.3|831.3|832.8|831.8|832.3|831.3|58
1708028100000|2024-02-15 20:15:00|832.4|831.4|832.4|831.4|832.6|831.6|832.1|831.1|69
1708028400000|2024-02-15 20:20:00|832.1|831.1|831.6|830.6|832.5|831.5|831.5|830.5|43
1708028700000|2024-02-15 20:25:00|831.9|830.9|832|831|832|831|831.6|830.6|21
1708029000000|2024-02-15 20:30:00|831.9|830.9|832.1|831.1|832.1|831.1|831.5|830.5|105
1708029300000|2024-02-15 20:35:00|832.3|831.3|831.5|830.5|832.4|831.4|831.4|830.4|87
1708029600000|2024-02-15 20:40:00|831.6|830.6|832.1|831.1|832.1|831.1|831.5|830.5|35
1708029900000|2024-02-15 20:45:00|832|831|831.9|830.9|832.1|831.1|831.8|830.8|3
1708030200000|2024-02-15 20:50:00|832|831|831.6|830.6|832|831|831.5|830.5|42
1708030500000|2024-02-15 20:55:00|831.5|830.5|831.5|830.5|831.6|830.6|831.4|830.4|37
1708030800000|2024-02-15 21:00:00|831.6|830.6|831.6|830.6|831.8|830.8|831.4|830.4|28
1708031100000|2024-02-15 21:05:00|831.8|830.8|831.6|830.6|831.9|830.9|831.6|830.6|45
1708031400000|2024-02-15 21:10:00|831.5|830.5|831.4|830.4|831.6|830.6|831.4|830.4|9
1708031700000|2024-02-15 21:15:00|831.5|830.5|831.9|830.9|831.9|830.9|831.4|830.4|14
1708032000000|2024-02-15 21:20:00|831.8|830.8|831.6|830.6|831.9|830.9|831.6|830.6|42
1708032300000|2024-02-15 21:25:00|831.5|830.5|831.4|830.4|831.6|830.6|831.4|830.4|15
1708032600000|2024-02-15 21:30:00|831.3|830.3|831.3|830.3|831.5|830.5|831.1|830.1|21
1708032900000|2024-02-15 21:35:00|831.4|830.4|831.1|830.1|831.4|830.4|831|830|7
1708033200000|2024-02-15 21:40:00|831|830|831|830|831.1|830.1|830.9|829.9|72
1708033500000|2024-02-15 21:45:00|831.1|830.1|830.9|829.9|831.1|830.1|830.8|829.8|9
1708033800000|2024-02-15 21:50:00|831|830|830.9|829.9|831|830|830.8|829.8|22
1708034100000|2024-02-15 21:55:00|830.8|829.8|830.5|829.5|830.9|829.9|830.4|829.4|16
1708034400000|2024-02-15 22:00:00|830.6|829.6|830.6|829.6|830.6|829.6|830.6|829.6|0
1708035000000|2024-02-15 22:10:00|||||||||3
1708035300000|2024-02-15 22:15:00|830.8|829.8|831.9|828.9|831.9|829.8|830.8|828.9|8
1708035600000|2024-02-15 22:20:00|||||||||4
1708037400000|2024-02-15 22:50:00|831|830|831.9|828.9|831.9|830|831|828.9|0
1708037700000|2024-02-15 22:55:00|831|830|832|829|832|830|831|828.9|1
1708045200000|2024-02-16 01:00:00|830.6|829.6|829.8|828.8|830.6|829.6|829.3|828.3|14
1708045500000|2024-02-16 01:05:00|830|829|830|829|830.1|829.1|829.6|828.6|5
1708045800000|2024-02-16 01:10:00|829.9|828.9|830.1|829.1|830.3|829.3|829.9|828.9|2
1708046100000|2024-02-16 01:15:00|830|829|830.3|829.3|830.3|829.3|830|829|1
1708046400000|2024-02-16 01:20:00|830.4|829.4|830.5|829.5|830.6|829.6|830.4|829.4|2
1708047000000|2024-02-16 01:30:00|830.4|829.4|830.1|829.1|830.4|829.4|830|829|2
1708047300000|2024-02-16 01:35:00|830|829|830|829|830.1|829.1|830|829|0
1708047900000|2024-02-16 01:45:00|830.3|829.3|830.3|829.3|830.3|829.3|830.1|829.1|0
1708048200000|2024-02-16 01:50:00|830.4|829.4|830.4|829.4|830.4|829.4|830.4|829.4|0
1708048800000|2024-02-16 02:00:00|830.6|829.6|829.8|828.8|830.6|829.6|829.5|828.5|4
1708049100000|2024-02-16 02:05:00|829.9|828.9|830|829|830|829|829.8|828.8|8
1708049400000|2024-02-16 02:10:00|830.1|829.1|829.8|828.8|830.1|829.1|829.8|828.8|0
1708049700000|2024-02-16 02:15:00|830|829|830|829|830|829|830|829|0
1708050000000|2024-02-16 02:20:00|830.1|829.1|830|829|830.4|829.4|830|829|24
1708050300000|2024-02-16 02:25:00|830.1|829.1|830.1|829.1|830.1|829.1|830|829|0
1708050600000|2024-02-16 02:30:00|830.3|829.3|830.6|829.6|830.6|829.6|830.3|829.3|6
1708050900000|2024-02-16 02:35:00|830.8|829.8|830.8|829.8|830.9|829.9|830.6|829.6|2
1708051200000|2024-02-16 02:40:00|830.9|829.9|831|830|831|830|830.8|829.8|0
1708051500000|2024-02-16 02:45:00|831.1|830.1|831|830|831.4|830.4|831|830|0
1708051800000|2024-02-16 02:50:00|831.1|830.1|831.3|830.3|831.3|830.3|831|830|0
1708052100000|2024-02-16 02:55:00|831.1|830.1|831.3|830.3|831.3|830.3|831.1|830.1|0
1708052400000|2024-02-16 03:00:00|831.1|830.1|831|830|831.3|830.3|830.9|829.9|0
1708052700000|2024-02-16 03:05:00|830.9|829.9|830.9|829.9|831|830|830.9|829.9|0
1708053000000|2024-02-16 03:10:00|831|830|831.5|830.5|831.5|830.5|830.9|829.9|21
1708053300000|2024-02-16 03:15:00|831.4|830.4|831.3|830.3|831.5|830.5|831.3|830.3|0
1708053600000|2024-02-16 03:20:00|831.1|830.1|831.1|830.1|831.1|830.1|831.1|830.1|0
1708053900000|2024-02-16 03:25:00|830.8|829.8|830.8|829.8|830.9|829.9|830.6|829.6|2
1708054200000|2024-02-16 03:30:00|830.9|829.9|830.9|829.9|831|830|830.8|829.8|3
1708054800000|2024-02-16 03:40:00|830.8|829.8|830.6|829.6|830.9|829.9|830.6|829.6|1
1708055100000|2024-02-16 03:45:00|830.8|829.8|829.6|828.6|830.8|829.8|829.4|828.4|59
1708055400000|2024-02-16 03:50:00|829.8|828.8|829.6|828.6|829.8|828.8|829.5|828.5|0
1708055700000|2024-02-16 03:55:00|829.8|828.8|829.8|828.8|829.8|828.8|829.6|828.6|0
1708056000000|2024-02-16 04:00:00|829.6|828.6|829.9|828.9|829.9|828.9|829.6|828.6|3
1708056600000|2024-02-16 04:10:00|830.1|829.1|830|829|830.1|829.1|829.9|828.9|3
1708056900000|2024-02-16 04:15:00|829.9|828.9|829.9|828.9|830|829|829.9|828.9|0
1708057200000|2024-02-16 04:20:00|830|829|829.9|828.9|830|829|829.9|828.9|4
1708057500000|2024-02-16 04:25:00|830|829|829.9|828.9|830.1|829.1|829.9|828.9|0
1708057800000|2024-02-16 04:30:00|830|829|829.9|828.9|830|829|829.8|828.8|2
1708058100000|2024-02-16 04:35:00|829.8|828.8|829.9|828.9|829.9|828.9|829.8|828.8|69
1708058400000|2024-02-16 04:40:00|830.1|829.1|830.1|829.1|830.3|829.3|830.1|829.1|3
1708059000000|2024-02-16 04:50:00|830.3|829.3|830.1|829.1|830.3|829.3|830.1|829.1|0
1708059600000|2024-02-16 05:00:00|830.4|829.4|830.4|829.4|830.4|829.4|830.4|829.4|2
1708059900000|2024-02-16 05:05:00|830.6|829.6|830.6|829.6|830.9|829.9|830.6|829.6|13
1708060200000|2024-02-16 05:10:00|830.8|829.8|830.8|829.8|830.9|829.9|830.8|829.8|0
1708060500000|2024-02-16 05:15:00|830.6|829.6|830.5|829.5|830.8|829.8|830.5|829.5|1
1708060800000|2024-02-16 05:20:00|830.4|829.4|830.4|829.4|830.5|829.5|830.4|829.4|0
1708061400000|2024-02-16 05:30:00|830.5|829.5|830.6|829.6|830.8|829.8|830.4|829.4|1
1708061700000|2024-02-16 05:35:00|830.5|829.5|830.8|829.8|830.8|829.8|830.5|829.5|0
1708062000000|2024-02-16 05:40:00|830.9|829.9|830.8|829.8|830.9|829.9|830.5|829.5|0
1708062300000|2024-02-16 05:45:00|830.9|829.9|830.9|829.9|830.9|829.9|830.9|829.9|0
1708062600000|2024-02-16 05:50:00|830.8|829.8|830.8|829.8|830.8|829.8|830.6|829.6|0
1708062900000|2024-02-16 05:55:00|830.9|829.9|831|830|831.1|830.1|830.9|829.9|3
1708063200000|2024-02-16 06:00:00|830.9|829.9|831|830|831|830|830.9|829.9|0
1708063500000|2024-02-16 06:05:00|831.1|830.1|831|830|831.1|830.1|831|830|1
1708063800000|2024-02-16 06:10:00|830.9|829.9|830.9|829.9|831|830|830.8|829.8|2
1708064100000|2024-02-16 06:15:00|831|830|830.1|829.1|831.1|830.1|829.9|828.9|53
1708064400000|2024-02-16 06:20:00|830|829|830|829|830|829|829.9|828.9|0
1708064700000|2024-02-16 06:25:00|829.9|828.9|830.5|829.5|830.5|829.5|829.9|828.9|5
1708065000000|2024-02-16 06:30:00|830.4|829.4|830|829|830.5|829.5|829.9|828.9|284
1708065300000|2024-02-16 06:35:00|||||||||1
1708065600000|2024-02-16 06:40:00|830.1|829.1|831|830|831|830|830.1|829.1|64
1708065900000|2024-02-16 06:45:00|830.9|829.9|831|830|831.3|830.3|830.9|829.9|116
1708066200000|2024-02-16 06:50:00|830.9|829.9|830.3|829.3|831.1|830.1|830.3|829.3|131
1708066500000|2024-02-16 06:55:00|830.4|829.4|830.3|829.3|830.5|829.5|830|829|8
1708066800000|2024-02-16 07:00:00|830.4|829.4|830.5|829.5|831.3|830.3|830.4|829.4|41
1708067100000|2024-02-16 07:05:00|830.4|829.4|830.6|829.6|830.6|829.6|829.3|828.3|286
1708067400000|2024-02-16 07:10:00|830.9|829.9|830.5|829.5|830.9|829.9|830.1|829.1|23
1708067700000|2024-02-16 07:15:00|830.4|829.4|830.3|829.3|830.4|829.4|830.1|829.1|116
1708068000000|2024-02-16 07:20:00|830.1|829.1|829.6|828.6|830.4|829.4|829.1|828.1|160
1708068300000|2024-02-16 07:25:00|829.8|828.8|829.5|828.5|829.9|828.9|829.4|828.4|30
1708068600000|2024-02-16 07:30:00|829.3|828.3|829.4|828.4|829.6|828.6|829.3|828.3|17
1708068900000|2024-02-16 07:35:00|829.5|828.5|829.4|828.4|829.5|828.5|829|828|14
1708069200000|2024-02-16 07:40:00|829.3|828.3|828.8|827.8|829.3|828.3|828.6|827.6|17
1708069500000|2024-02-16 07:45:00|828.6|827.6|828.4|827.4|828.9|827.9|828.3|827.3|113
1708069800000|2024-02-16 07:50:00|828.3|827.3|829.1|828.1|829.3|828.3|828.3|827.3|179
1708070100000|2024-02-16 07:55:00|829.3|828.3|829|828|829.8|828.8|828.8|827.8|29
1708070400000|2024-02-16 08:00:00|829.1|828.1|827.6|826.6|829.1|828.1|826.6|825.6|976
1708070700000|2024-02-16 08:05:00|827.9|826.9|826.6|825.6|828.6|827.6|826.6|825.6|547
1708071000000|2024-02-16 08:10:00|826.8|825.8|826.6|825.6|827.4|826.4|826.5|825.5|295
1708071300000|2024-02-16 08:15:00|826.8|825.8|825.6|824.6|826.8|825.8|825.6|824.6|672
1708071600000|2024-02-16 08:20:00|825.5|824.5|825.1|824.1|825.6|824.6|824.8|823.8|665
1708071900000|2024-02-16 08:25:00|825.4|824.4|826.5|825.5|826.6|825.6|825|824|688
1708072200000|2024-02-16 08:30:00|826.6|825.6|825.6|824.6|827.1|826.1|825.1|824.1|754
1708072500000|2024-02-16 08:35:00|825.9|824.9|827.1|826.1|827.4|826.4|825.9|824.9|679
1708072800000|2024-02-16 08:40:00|827|826|827.1|826.1|827.9|826.9|827|826|540
1708073100000|2024-02-16 08:45:00|826.8|825.8|827.1|826.1|827.8|826.8|826.8|825.8|218
1708073400000|2024-02-16 08:50:00|827|826|825.6|824.6|827.1|826.1|825.6|824.6|305
1708073700000|2024-02-16 08:55:00|825.8|824.8|824.6|823.6|826.4|825.4|824.6|823.6|288
1708074000000|2024-02-16 09:00:00|824.9|823.9|825.6|824.6|825.6|824.6|824.6|823.6|85
1708074300000|2024-02-16 09:05:00|825.5|824.5|824.8|823.8|825.5|824.5|824.4|823.4|279
1708074600000|2024-02-16 09:10:00|824.6|823.6|823.6|822.6|825|824|823.3|822.3|177
1708074900000|2024-02-16 09:15:00|823.5|822.5|823.6|822.6|824.4|823.4|823.1|822.1|339
1708075200000|2024-02-16 09:20:00|823.8|822.8|823|822|824.3|823.3|822.4|821.4|304
1708075500000|2024-02-16 09:25:00|822.9|821.9|822.4|821.4|822.9|821.9|822|821|241
1708075800000|2024-02-16 09:30:00|822.3|821.3|821.1|820.1|822.4|821.4|820.8|819.8|464
1708076100000|2024-02-16 09:35:00|820.9|819.9|820.6|819.6|821.1|820.1|819.9|818.9|773
1708076400000|2024-02-16 09:40:00|820.5|819.5|820.9|819.9|821.1|820.1|820.1|819.1|368
1708076700000|2024-02-16 09:45:00|820.8|819.8|820.5|819.5|820.9|819.9|819.9|818.9|576
1708077000000|2024-02-16 09:50:00|820.4|819.4|819.5|818.5|820.6|819.6|818.9|817.9|407
1708077300000|2024-02-16 09:55:00|819.4|818.4|820.1|819.1|820.4|819.4|818.9|817.9|630
1708077600000|2024-02-16 10:00:00|819.9|818.9|820.5|819.5|821.1|820.1|819.6|818.6|538
1708077900000|2024-02-16 10:05:00|820.6|819.6|821.6|820.6|822.4|821.4|820.6|819.6|706
1708078200000|2024-02-16 10:10:00|821.5|820.5|821.5|820.5|821.6|820.6|820.9|819.9|158
1708078500000|2024-02-16 10:15:00|821.6|820.6|820.4|819.4|821.6|820.6|820.3|819.3|218
1708078800000|2024-02-16 10:20:00|820.3|819.3|820.9|819.9|821.1|820.1|820.1|819.1|168
1708079100000|2024-02-16 10:25:00|820.6|819.6|820.5|819.5|820.9|819.9|820.4|819.4|47
1708079400000|2024-02-16 10:30:00|820.4|819.4|820.1|819.1|820.5|819.5|819.6|818.6|93
1708079700000|2024-02-16 10:35:00|820.3|819.3|820.4|819.4|820.9|819.9|820.1|819.1|124
1708080000000|2024-02-16 10:40:00|820.5|819.5|821.4|820.4|821.9|820.9|820.4|819.4|76
1708080300000|2024-02-16 10:45:00|821.3|820.3|820.6|819.6|821.6|820.6|820.6|819.6|215
1708080600000|2024-02-16 10:50:00|820.5|819.5|821|820|821|820|820.5|819.5|111
1708080900000|2024-02-16 10:55:00|820.9|819.9|820.9|819.9|821.1|820.1|820.8|819.8|63
1708081200000|2024-02-16 11:00:00|821|820|820.4|819.4|821|820|819.4|818.4|526
1708081500000|2024-02-16 11:05:00|820.1|819.1|819.9|818.9|820.1|819.1|819.5|818.5|90
1708081800000|2024-02-16 11:10:00|819.8|818.8|820.1|819.1|820.4|819.4|819.4|818.4|362
1708082100000|2024-02-16 11:15:00|819.9|818.9|820|819|820.4|819.4|819.5|818.5|66
1708082400000|2024-02-16 11:20:00|820.1|819.1|820.4|819.4|820.8|819.8|819.5|818.5|118
1708082700000|2024-02-16 11:25:00|820.3|819.3|819.9|818.9|820.4|819.4|819.8|818.8|51
1708083000000|2024-02-16 11:30:00|819.8|818.8|820.8|819.8|821.1|820.1|819.6|818.6|205
1708083300000|2024-02-16 11:35:00|820.9|819.9|820.1|819.1|820.9|819.9|819.9|818.9|52
1708083600000|2024-02-16 11:40:00|820|819|819.4|818.4|820|819|819.1|818.1|129
1708083900000|2024-02-16 11:45:00|819.1|818.1|818|817|819.4|818.4|816.9|815.9|526
1708084200000|2024-02-16 11:50:00|817.9|816.9|818.4|817.4|819.1|818.1|817.8|816.8|249
1708084500000|2024-02-16 11:55:00|818.5|817.5|818.9|817.9|819.4|818.4|818.4|817.4|92
1708084800000|2024-02-16 12:00:00|819|818|820.4|819.4|820.4|819.4|818.9|817.9|410
1708085100000|2024-02-16 12:05:00|820.5|819.5|820.1|819.1|820.5|819.5|819.8|818.8|65
1708085400000|2024-02-16 12:10:00|820.3|819.3|821.6|820.6|821.9|820.9|820.1|819.1|446
1708085700000|2024-02-16 12:15:00|821.4|820.4|821.1|820.1|821.6|820.6|821|820|66
1708086000000|2024-02-16 12:20:00|821.3|820.3|821.1|820.1|821.4|820.4|820.3|819.3|137
1708086300000|2024-02-16 12:25:00|821|820|821.8|820.8|821.9|820.9|820.6|819.6|236
1708086600000|2024-02-16 12:30:00|821.6|820.6|820.6|819.6|821.6|820.6|820.3|819.3|265
1708086900000|2024-02-16 12:35:00|820.9|819.9|819.5|818.5|821.1|820.1|819.4|818.4|155
1708087200000|2024-02-16 12:40:00|819.4|818.4|818.9|817.9|819.5|818.5|818.6|817.6|356
1708087500000|2024-02-16 12:45:00|819|818|818.4|817.4|819.3|818.3|817.4|816.4|615
1708087800000|2024-02-16 12:50:00|818.3|817.3|818.3|817.3|818.4|817.4|817.9|816.9|107
1708088100000|2024-02-16 12:55:00|818.1|817.1|817.8|816.8|818.4|817.4|817.4|816.4|166
1708088400000|2024-02-16 13:00:00|817.9|816.9|816.6|815.6|818.3|817.3|816.1|815.1|400
1708088700000|2024-02-16 13:05:00|816.5|815.5|816.4|815.4|817|816|816.1|815.1|233
1708089000000|2024-02-16 13:10:00|816.3|815.3|817.1|816.1|817.3|816.3|815.3|814.3|721
1708089300000|2024-02-16 13:15:00|817|816|817.9|816.9|817.9|816.9|815.9|814.9|215
1708089600000|2024-02-16 13:20:00|817.8|816.8|819.5|818.5|819.6|818.6|817.6|816.6|790
1708089900000|2024-02-16 13:25:00|819.6|818.6|819.6|818.6|820.1|819.1|818.8|817.8|497
1708090200000|2024-02-16 13:30:00|819.5|818.5|819.4|818.4|820.4|819.4|818.1|817.1|420
1708090500000|2024-02-16 13:35:00|819.6|818.6|819.4|818.4|819.6|818.6|818.6|817.6|207
1708090800000|2024-02-16 13:40:00|819.3|818.3|820.3|819.3|820.6|819.6|819.1|818.1|230
1708091100000|2024-02-16 13:45:00|820.1|819.1|819.4|818.4|820.4|819.4|819.1|818.1|408
1708091400000|2024-02-16 13:50:00|819.3|818.3|823.1|822.1|823.4|822.4|819.1|818.1|530
1708091700000|2024-02-16 13:55:00|823|822|824.3|823.3|824.3|823.3|821.9|820.9|520
1708092000000|2024-02-16 14:00:00|824.4|823.4|824.5|823.5|824.9|823.9|822.6|821.6|592
1708092300000|2024-02-16 14:05:00|824.4|823.4|823.5|822.5|824.4|823.4|822.1|821.1|540
1708092600000|2024-02-16 14:10:00|823.6|822.6|823.1|822.1|824.4|823.4|822.8|821.8|570
1708092900000|2024-02-16 14:15:00|823.3|822.3|822.9|821.9|823.4|822.4|822.1|821.1|590
1708093200000|2024-02-16 14:20:00|822.6|821.6|822.6|821.6|824.4|823.4|822.4|821.4|390
1708093500000|2024-02-16 14:25:00|822.8|821.8|822|821|823|822|821.1|820.1|1045
1708093800000|2024-02-16 14:30:00|822.1|821.1|823.4|822.4|824.6|823.6|821.1|820.1|698
1708094100000|2024-02-16 14:35:00|823.3|822.3|820.9|819.9|823.4|822.4|820.6|819.6|841
1708094400000|2024-02-16 14:40:00|820.8|819.8|820.9|819.9|822.5|821.5|820.6|819.6|660
1708094700000|2024-02-16 14:45:00|821|820|820.5|819.5|822.1|821.1|820.5|819.5|358
1708095000000|2024-02-16 14:50:00|820.6|819.6|819.1|818.1|820.6|819.6|819.1|818.1|608
1708095300000|2024-02-16 14:55:00|819.3|818.3|818.9|817.9|819.6|818.6|818|817|1097
1708095600000|2024-02-16 15:00:00|819|818|823.3|822.3|823.5|822.5|818.9|817.9|684
1708095900000|2024-02-16 15:05:00|823.5|822.5|824.3|823.3|824.4|823.4|822.6|821.6|573
1708096200000|2024-02-16 15:10:00|824.1|823.1|823.9|822.9|824.5|823.5|822.4|821.4|412
1708096500000|2024-02-16 15:15:00|823.8|822.8|821.6|820.6|824|823|821.1|820.1|276
1708096800000|2024-02-16 15:20:00|821.4|820.4|821.9|820.9|822.6|821.6|820.9|819.9|346
1708097100000|2024-02-16 15:25:00|821.8|820.8|819.9|818.9|821.8|820.8|818.4|817.4|1702
1708097400000|2024-02-16 15:30:00|819.8|818.8|818.8|817.8|819.9|818.9|818.1|817.1|530
1708097700000|2024-02-16 15:35:00|818.6|817.6|819.4|818.4|819.6|818.6|817.8|816.8|456
1708098000000|2024-02-16 15:40:00|819.3|818.3|822.4|821.4|822.6|821.6|819|818|509
1708098300000|2024-02-16 15:45:00|822.5|821.5|821.6|820.6|823.6|822.6|821.5|820.5|958
1708098600000|2024-02-16 15:50:00|821.4|820.4|821.6|820.6|822.1|821.1|820.9|819.9|126
1708098900000|2024-02-16 15:55:00|821.8|820.8|824.5|823.5|824.6|823.6|821.5|820.5|601
1708099200000|2024-02-16 16:00:00|824.6|823.6|821.5|820.5|824.6|823.6|821|820|540
1708099500000|2024-02-16 16:05:00|821.4|820.4|821.6|820.6|822.1|821.1|820.4|819.4|274
1708099800000|2024-02-16 16:10:00|821.5|820.5|821.6|820.6|823.3|822.3|821.4|820.4|1052
1708100100000|2024-02-16 16:15:00|821.8|820.8|822.9|821.9|823.4|822.4|821.4|820.4|625
1708100400000|2024-02-16 16:20:00|823.1|822.1|824.1|823.1|825.1|824.1|822.9|821.9|540
1708100700000|2024-02-16 16:25:00|824|823|822.9|821.9|824.1|823.1|822.4|821.4|1493
1708101000000|2024-02-16 16:30:00|822.8|821.8|820|819|823|822|819.5|818.5|2103
1708101300000|2024-02-16 16:35:00|820.1|819.1|821.9|820.9|822.6|821.6|819.8|818.8|655
1708101600000|2024-02-16 16:40:00|821.6|820.6|821.1|820.1|822.4|821.4|820.6|819.6|966
1708101900000|2024-02-16 16:45:00|821|820|821.9|820.9|822.9|821.9|820.5|819.5|537
1708102200000|2024-02-16 16:50:00|821.8|820.8|820.9|819.9|821.9|820.9|820|819|339
1708102500000|2024-02-16 16:55:00|821|820|822.9|821.9|823|822|820.6|819.6|575
1708102800000|2024-02-16 17:00:00|823|822|822.4|821.4|823.1|822.1|822.1|821.1|490
1708103100000|2024-02-16 17:05:00|822.5|821.5|822.9|821.9|822.9|821.9|821.1|820.1|152
1708103400000|2024-02-16 17:10:00|823.1|822.1|825.4|824.4|825.5|824.5|822.8|821.8|468
1708103700000|2024-02-16 17:15:00|825.3|824.3|825.1|824.1|826.4|825.4|824.5|823.5|721
1708104000000|2024-02-16 17:20:00|825|824|825.6|824.6|825.6|824.6|824.6|823.6|268
1708104300000|2024-02-16 17:25:00|825.8|824.8|826.4|825.4|826.4|825.4|824.6|823.6|520
1708104600000|2024-02-16 17:30:00|826.3|825.3|826.1|825.1|827.4|826.4|826.1|825.1|827
1708104900000|2024-02-16 17:35:00|826.3|825.3|826.6|825.6|826.9|825.9|825.6|824.6|268
1708105200000|2024-02-16 17:40:00|826.9|825.9|826.5|825.5|827.6|826.6|826.4|825.4|408
1708105500000|2024-02-16 17:45:00|826.6|825.6|825.9|824.9|827.1|826.1|825.8|824.8|147
1708105800000|2024-02-16 17:50:00|825.8|824.8|825.6|824.6|826.1|825.1|825.3|824.3|312
1708106100000|2024-02-16 17:55:00|825.5|824.5|825.3|824.3|825.9|824.9|824.9|823.9|144
1708106400000|2024-02-16 18:00:00|825|824|827.1|826.1|827.4|826.4|824.9|823.9|889
1708106700000|2024-02-16 18:05:00|827|826|826.9|825.9|827.6|826.6|826|825|516
1708107000000|2024-02-16 18:10:00|827.1|826.1|827.6|826.6|827.6|826.6|826.6|825.6|233
1708107300000|2024-02-16 18:15:00|827.8|826.8|826.4|825.4|827.8|826.8|826.4|825.4|298
1708107600000|2024-02-16 18:20:00|826.1|825.1|826.5|825.5|827.1|826.1|826|825|218
1708107900000|2024-02-16 18:25:00|826.6|825.6|827.1|826.1|827.6|826.6|826.4|825.4|454
1708108200000|2024-02-16 18:30:00|827.3|826.3|828.1|827.1|828.5|827.5|827.1|826.1|177
1708108500000|2024-02-16 18:35:00|828.3|827.3|828.1|827.1|828.5|827.5|827.6|826.6|248
1708108800000|2024-02-16 18:40:00|828|827|828.6|827.6|828.9|827.9|827.9|826.9|134
1708109100000|2024-02-16 18:45:00|828.5|827.5|826.5|825.5|829.1|828.1|826.1|825.1|705
1708109400000|2024-02-16 18:50:00|826.4|825.4|824.5|823.5|826.6|825.6|824.1|823.1|710
1708109700000|2024-02-16 18:55:00|824.6|823.6|826.1|825.1|826.6|825.6|824.3|823.3|219
1708110000000|2024-02-16 19:00:00|825.9|824.9|826.6|825.6|827|826|825.9|824.9|245
1708110300000|2024-02-16 19:05:00|826.5|825.5|826.1|825.1|827.1|826.1|825.4|824.4|285
1708110600000|2024-02-16 19:10:00|826.3|825.3|825.6|824.6|826.4|825.4|825.1|824.1|463
1708110900000|2024-02-16 19:15:00|825.8|824.8|827.9|826.9|827.9|826.9|825.3|824.3|746
1708111200000|2024-02-16 19:20:00|827.8|826.8|828.6|827.6|829.1|828.1|827.4|826.4|669
1708111500000|2024-02-16 19:25:00|828.8|827.8|828.8|827.8|829.3|828.3|828.1|827.1|800
1708111800000|2024-02-16 19:30:00|828.6|827.6|828.8|827.8|829.4|828.4|828.4|827.4|374
1708112100000|2024-02-16 19:35:00|828.9|827.9|828.3|827.3|829.1|828.1|828.3|827.3|117
1708112400000|2024-02-16 19:40:00|828.4|827.4|828.9|827.9|828.9|827.9|828.1|827.1|33
1708112700000|2024-02-16 19:45:00|828.8|827.8|829.4|828.4|829.6|828.6|828.6|827.6|277
1708113000000|2024-02-16 19:50:00|829.3|828.3|829.3|828.3|829.4|828.4|829.1|828.1|19
1708113300000|2024-02-16 19:55:00|829.4|828.4|829.4|828.4|829.5|828.5|828.8|827.8|94
1708113600000|2024-02-16 20:00:00|829.3|828.3|828.9|827.9|829.4|828.4|828.8|827.8|61
1708113900000|2024-02-16 20:05:00|829.1|828.1|829.1|828.1|829.4|828.4|829|828|43
1708114200000|2024-02-16 20:10:00|829|828|829.1|828.1|829.1|828.1|828.8|827.8|17
1708114500000|2024-02-16 20:15:00|829|828|828.9|827.9|829.1|828.1|828.6|827.6|431
1708114800000|2024-02-16 20:20:00|828.8|827.8|828.4|827.4|828.8|827.8|828.4|827.4|11
1708115100000|2024-02-16 20:25:00|828.6|827.6|828.6|827.6|828.8|827.8|828.5|827.5|57
1708115400000|2024-02-16 20:30:00|828.4|827.4|828.9|827.9|829|828|828.3|827.3|64
1708115700000|2024-02-16 20:35:00|829|828|828.5|827.5|829.1|828.1|828.4|827.4|26
1708116000000|2024-02-16 20:40:00|828.4|827.4|828.1|827.1|828.5|827.5|828|827|6
1708116300000|2024-02-16 20:45:00|828|827|828.1|827.1|828.1|827.1|827.9|826.9|16
1708116600000|2024-02-16 20:50:00|828|827|827.9|826.9|828|827|827.6|826.6|31
1708116900000|2024-02-16 20:55:00|827.6|826.6|827.4|826.4|827.8|826.8|826.9|825.9|102
1708117200000|2024-02-16 21:00:00|827.3|826.3|827.4|826.4|827.4|826.4|827.1|826.1|26
1708117500000|2024-02-16 21:05:00|827.5|826.5|827.4|826.4|827.5|826.5|827.4|826.4|7
1708117800000|2024-02-16 21:10:00|827.5|826.5|827.6|826.6|827.9|826.9|827.4|826.4|21
1708118100000|2024-02-16 21:15:00|827.8|826.8|827.8|826.8|827.9|826.9|827.6|826.6|9
1708118400000|2024-02-16 21:20:00|827.6|826.6|828.1|827.1|828.1|827.1|827.4|826.4|41
1708118700000|2024-02-16 21:25:00|828|827|828.1|827.1|828.4|827.4|828|827|12
1708119000000|2024-02-16 21:30:00|828|827|828|827|828.1|827.1|828|827|3
1708119300000|2024-02-16 21:35:00|828.1|827.1|828|827|828.1|827.1|828|827|1
1708119600000|2024-02-16 21:40:00|827.8|826.8|828|827|828|827|827.8|826.8|11
1708119900000|2024-02-16 21:45:00|828.1|827.1|828.3|827.3|828.4|827.4|828|827|32
1708120200000|2024-02-16 21:50:00|828.4|827.4|828.1|827.1|828.4|827.4|828.1|827.1|7
1708120500000|2024-02-16 21:55:00|828|827|828|827|828.3|827.3|827.3|826.3|15
1708297200000|2024-02-18 23:00:00|829.1|826.1|826.8|825.8|829.5|826.8|826.8|825.6|1
1708297500000|2024-02-18 23:05:00|826.9|825.9|826.6|825.6|827|826|826.6|825.6|0
1708297800000|2024-02-18 23:10:00|826.5|825.5|826.6|825.6|826.6|825.6|826.5|825.5|0
1708298100000|2024-02-18 23:15:00|826.8|825.8|826.9|825.9|826.9|825.9|826.5|825.5|15
1708298400000|2024-02-18 23:20:00|826.8|825.8|826.9|825.9|826.9|825.9|826.8|825.8|8
1708298700000|2024-02-18 23:25:00|826.8|825.8|826.8|825.8|826.9|825.9|826.8|825.8|0
1708299000000|2024-02-18 23:30:00|826.9|825.9|826.9|825.9|826.9|825.9|826.8|825.8|0
1708299300000|2024-02-18 23:35:00|826.8|825.8|827.1|826.1|827.1|826.1|826.8|825.8|4
1708299600000|2024-02-18 23:40:00|827|826|827|826|827.4|826.4|827|826|4
1708299900000|2024-02-18 23:45:00|827.3|826.3|827.3|826.3|827.3|826.3|827|826|1
1708300200000|2024-02-18 23:50:00|827.5|826.5|827.5|826.5|827.8|826.8|827.5|826.5|0
1708300500000|2024-02-18 23:55:00|827.8|826.8|827.8|826.8|827.8|826.8|827.8|826.8|0
1708300800000|2024-02-19 00:00:00|827.6|826.6|827.8|826.8|828|827|827.5|826.5|1
1708301100000|2024-02-19 00:05:00|827.9|826.9|827.8|826.8|827.9|826.9|827.8|826.8|0
1708301400000|2024-02-19 00:10:00|827.9|826.9|827.9|826.9|827.9|826.9|827.9|826.9|0
1708301700000|2024-02-19 00:15:00|827.8|826.8|827.8|826.8|827.9|826.9|827.8|826.8|2
1708302000000|2024-02-19 00:20:00|827.9|826.9|827.9|826.9|828|827|827.8|826.8|1
1708302300000|2024-02-19 00:25:00|828|827|828|827|828.3|827.3|828|827|0
1708302600000|2024-02-19 00:30:00|828.3|827.3|828.6|827.6|828.8|827.8|828|827|27
1708302900000|2024-02-19 00:35:00|828.5|827.5|828.5|827.5|828.6|827.6|828.5|827.5|0
1708303500000|2024-02-19 00:45:00|828.8|827.8|828.5|827.5|828.8|827.8|828.5|827.5|2
1708303800000|2024-02-19 00:50:00|828.6|827.6|828.6|827.6|828.6|827.6|828.5|827.5|2
1708304100000|2024-02-19 00:55:00|828.5|827.5|828|827|828.6|827.6|828|827|13
1708304400000|2024-02-19 01:00:00|827.9|826.9|824.8|823.8|828|827|823.3|822.3|31
1708304700000|2024-02-19 01:05:00|825|824|826|825|826.8|825.8|824.6|823.6|40
1708305000000|2024-02-19 01:10:00|826.1|825.1|826.4|825.4|826.5|825.5|825.8|824.8|0
1708305300000|2024-02-19 01:15:00|826.5|825.5|825.8|824.8|826.5|825.5|825.5|824.5|9
1708305600000|2024-02-19 01:20:00|825.5|824.5|826.3|825.3|826.3|825.3|825.4|824.4|1
1708305900000|2024-02-19 01:25:00|826|825|826.8|825.8|827|826|826|825|1
1708306200000|2024-02-19 01:30:00|826.6|825.6|824.6|823.6|826.8|825.8|824.6|823.6|2
1708306500000|2024-02-19 01:35:00|824.8|823.8|824.5|823.5|825.1|824.1|824.5|823.5|0
1708306800000|2024-02-19 01:40:00|824.8|823.8|824.8|823.8|825|824|824.6|823.6|1
1708307100000|2024-02-19 01:45:00|824.9|823.9|825|824|825.1|824.1|824.8|823.8|17
1708307400000|2024-02-19 01:50:00|824.9|823.9|824.9|823.9|825.4|824.4|824.8|823.8|4
1708307700000|2024-02-19 01:55:00|825|824|824.5|823.5|825.3|824.3|824|823|173
1708308000000|2024-02-19 02:00:00|824.4|823.4|824|823|824.6|823.6|823.6|822.6|6
1708308300000|2024-02-19 02:05:00|823.8|822.8|823.9|822.9|824.1|823.1|823.4|822.4|43
1708308600000|2024-02-19 02:10:00|824|823|823.4|822.4|824.5|823.5|823.4|822.4|56
1708308900000|2024-02-19 02:15:00|823.3|822.3|823.5|822.5|823.5|822.5|823.1|822.1|8
1708309200000|2024-02-19 02:20:00|823.4|822.4|823.9|822.9|823.9|822.9|823.4|822.4|3
1708309500000|2024-02-19 02:25:00|823.8|822.8|823.6|822.6|823.9|822.9|823.3|822.3|1
1708309800000|2024-02-19 02:30:00|823.5|822.5|823.4|822.4|823.6|822.6|823.1|822.1|1
1708310100000|2024-02-19 02:35:00|823.5|822.5|823.3|822.3|823.5|822.5|823.1|822.1|0
1708310400000|2024-02-19 02:40:00|823.4|822.4|823.6|822.6|823.6|822.6|823.3|822.3|48
1708310700000|2024-02-19 02:45:00|823.5|822.5|823.5|822.5|823.6|822.6|823.3|822.3|0
1708311000000|2024-02-19 02:50:00|823.6|822.6|824.1|823.1|824.4|823.4|823.3|822.3|94
1708311300000|2024-02-19 02:55:00|824.4|823.4|824.1|823.1|824.4|823.4|824.1|823.1|0
1708311600000|2024-02-19 03:00:00|824.3|823.3|824.6|823.6|824.8|823.8|824.1|823.1|0
1708311900000|2024-02-19 03:05:00|824.5|823.5|824.3|823.3|824.5|823.5|824.3|823.3|0
1708312200000|2024-02-19 03:10:00|824.1|823.1|824.3|823.3|824.4|823.4|824|823|1
1708312500000|2024-02-19 03:15:00|824.4|823.4|824|823|824.4|823.4|824|823|0
1708312800000|2024-02-19 03:20:00|824.1|823.1|824|823|824.4|823.4|824|823|0
1708313100000|2024-02-19 03:25:00|824.1|823.1|823.5|822.5|824.1|823.1|823.5|822.5|1
1708313400000|2024-02-19 03:30:00|823.4|822.4|823.1|822.1|823.4|822.4|823|822|1
1708313700000|2024-02-19 03:35:00|823.4|822.4|823.3|822.3|823.4|822.4|823.3|822.3|2
1708314000000|2024-02-19 03:40:00|823.4|822.4|823.3|822.3|823.4|822.4|823.3|822.3|0
1708314300000|2024-02-19 03:45:00|823.1|822.1|823.3|822.3|823.4|822.4|823|822|4
1708314600000|2024-02-19 03:50:00|823.5|822.5|823.4|822.4|823.5|822.5|823.4|822.4|0
1708314900000|2024-02-19 03:55:00|823.5|822.5|823.4|822.4|823.5|822.5|823.4|822.4|1
1708315200000|2024-02-19 04:00:00|823.5|822.5|823.4|822.4|823.5|822.5|823.4|822.4|1
1708315500000|2024-02-19 04:05:00|823.6|822.6|823.5|822.5|823.6|822.6|823.5|822.5|16
1708315800000|2024-02-19 04:10:00|823.4|822.4|823|822|823.4|822.4|822.9|821.9|44
1708316100000|2024-02-19 04:15:00|||||||||1
1708316400000|2024-02-19 04:20:00|823.1|822.1|823.1|822.1|823.3|822.3|823.1|822.1|1
1708316700000|2024-02-19 04:25:00|823|822|823.1|822.1|823.1|822.1|823|822|0
1708317000000|2024-02-19 04:30:00|823|822|823.1|822.1|823.1|822.1|823|822|0
1708317300000|2024-02-19 04:35:00|823|822|823.1|822.1|823.3|822.3|823|822|0
1708318200000|2024-02-19 04:50:00|822.9|821.9|823.1|822.1|823.1|822.1|822.9|821.9|2
1708318800000|2024-02-19 05:00:00|823.3|822.3|823.1|822.1|823.3|822.3|823.1|822.1|1
1708319100000|2024-02-19 05:05:00|823.3|822.3|823.1|822.1|823.3|822.3|823.1|822.1|1
1708319400000|2024-02-19 05:10:00|||||||||1
1708319700000|2024-02-19 05:15:00|823|822|823.1|822.1|823.1|822.1|823|822|1
1708320000000|2024-02-19 05:20:00|823.3|822.3|823.1|822.1|823.3|822.3|823|822|0
1708320300000|2024-02-19 05:25:00|||||||||4
1708320600000|2024-02-19 05:30:00|822.9|821.9|823.1|822.1|823.1|822.1|822.9|821.9|3
1708320900000|2024-02-19 05:35:00|823|822|822.9|821.9|823.1|822.1|822.9|821.9|10
1708321200000|2024-02-19 05:40:00|823|822|823.1|822.1|823.3|822.3|822.9|821.9|11
1708321500000|2024-02-19 05:45:00|823.3|822.3|822.9|821.9|823.3|822.3|822.9|821.9|2
1708321800000|2024-02-19 05:50:00|823|822|823|822|823.3|822.3|822.9|821.9|3
1708322100000|2024-02-19 05:55:00|822.9|821.9|823|822|823|822|822.9|821.9|0
1708322400000|2024-02-19 06:00:00|822.9|821.9|822.8|821.8|822.9|821.9|822.1|821.1|43
1708322700000|2024-02-19 06:05:00|822.9|821.9|823.3|822.3|823.4|822.4|822.9|821.9|2
1708323000000|2024-02-19 06:10:00|823.4|822.4|823.3|822.3|823.5|822.5|822.9|821.9|34
1708323300000|2024-02-19 06:15:00|823.1|822.1|823.1|822.1|823.1|822.1|822.9|821.9|3
1708323600000|2024-02-19 06:20:00|823|822|823.1|822.1|823.1|822.1|823|822|2
1708323900000|2024-02-19 06:25:00|823.3|822.3|823.3|822.3|823.3|822.3|823.1|822.1|5
1708324200000|2024-02-19 06:30:00|823.1|822.1|822.9|821.9|823.3|822.3|822.6|821.6|30
1708324500000|2024-02-19 06:35:00|823|822|823.1|822.1|823.3|822.3|822.9|821.9|24
1708324800000|2024-02-19 06:40:00|822.9|821.9|822.6|821.6|822.9|821.9|822.6|821.6|41
1708325100000|2024-02-19 06:45:00|822.8|821.8|822.6|821.6|822.8|821.8|822.4|821.4|54
1708325400000|2024-02-19 06:50:00|822.8|821.8|822.6|821.6|822.9|821.9|822.5|821.5|18
1708325700000|2024-02-19 06:55:00|822.4|821.4|822.6|821.6|822.9|821.9|822.4|821.4|31
1708326000000|2024-02-19 07:00:00|822.8|821.8|822.5|821.5|823.1|822.1|822.5|821.5|71
1708326300000|2024-02-19 07:05:00|822.4|821.4|823.4|822.4|823.4|822.4|822.1|821.1|137
1708326600000|2024-02-19 07:10:00|823.5|822.5|823.6|822.6|823.6|822.6|823.3|822.3|17
1708326900000|2024-02-19 07:15:00|823.5|822.5|823.6|822.6|823.6|822.6|823.4|822.4|16
1708327200000|2024-02-19 07:20:00|823.8|822.8|823.1|822.1|823.8|822.8|823.1|822.1|43
1708327500000|2024-02-19 07:25:00|823.4|822.4|822.9|821.9|823.4|822.4|822.8|821.8|32
1708327800000|2024-02-19 07:30:00|822.8|821.8|822.1|821.1|823.4|822.4|822|821|89
1708328100000|2024-02-19 07:35:00|822|821|822.1|821.1|822.3|821.3|821.8|820.8|77
1708328400000|2024-02-19 07:40:00|822|821|822.1|821.1|822.4|821.4|821.9|820.9|230
1708328700000|2024-02-19 07:45:00|822.6|821.6|822.5|821.5|822.8|821.8|822.4|821.4|237
1708329000000|2024-02-19 07:50:00|822.4|821.4|822.5|821.5|822.5|821.5|822.1|821.1|80
1708329300000|2024-02-19 07:55:00|822.4|821.4|821.6|820.6|822.6|821.6|821.4|820.4|252
1708329600000|2024-02-19 08:00:00|821.8|820.8|820.1|819.1|821.9|820.9|820.1|819.1|926
1708329900000|2024-02-19 08:05:00|819.9|818.9|819.9|818.9|820.3|819.3|819.6|818.6|491
1708330200000|2024-02-19 08:10:00|819.8|818.8|819.1|818.1|820|819|819.1|818.1|157
1708330500000|2024-02-19 08:15:00|819.4|818.4|819.1|818.1|819.8|818.8|819.1|818.1|184
1708330800000|2024-02-19 08:20:00|819.3|818.3|817.3|816.3|819.4|818.4|817.1|816.1|546
1708331100000|2024-02-19 08:25:00|817.1|816.1|818.9|817.9|820.6|819.6|817.1|816.1|1349
1708331400000|2024-02-19 08:30:00|818.8|817.8|817.8|816.8|819.4|818.4|817.6|816.6|689
1708331700000|2024-02-19 08:35:00|817.6|816.6|817.8|816.8|818.6|817.6|817.6|816.6|390
1708332000000|2024-02-19 08:40:00|817.6|816.6|816.9|815.9|818|817|816.9|815.9|196
1708332300000|2024-02-19 08:45:00|816.8|815.8|816.9|815.9|817.1|816.1|816.6|815.6|160
1708332600000|2024-02-19 08:50:00|817|816|816.6|815.6|817|816|816.4|815.4|502
1708332900000|2024-02-19 08:55:00|816.5|815.5|817|816|817|816|816.4|815.4|92
1708333200000|2024-02-19 09:00:00|816.9|815.9|817.1|816.1|817.6|816.6|816.9|815.9|259
1708333500000|2024-02-19 09:05:00|817.3|816.3|816.4|815.4|817.4|816.4|816.1|815.1|232
1708333800000|2024-02-19 09:10:00|816.3|815.3|816.3|815.3|816.6|815.6|816|815|64
1708334100000|2024-02-19 09:15:00|816.4|815.4|816.1|815.1|816.4|815.4|815.8|814.8|190
1708334400000|2024-02-19 09:20:00|816.3|815.3|816|815|816.3|815.3|815.9|814.9|144
1708334700000|2024-02-19 09:25:00|815.9|814.9|816|815|816.4|815.4|815.8|814.8|80
1708335000000|2024-02-19 09:30:00|816.1|815.1|816|815|816.3|815.3|815.4|814.4|92
1708335300000|2024-02-19 09:35:00|815.9|814.9|815.4|814.4|815.9|814.9|815.1|814.1|421
1708335600000|2024-02-19 09:40:00|815.3|814.3|816.9|815.9|817.1|816.1|815.1|814.1|764
1708335900000|2024-02-19 09:45:00|816.8|815.8|817.1|816.1|817.1|816.1|816.3|815.3|81
1708336200000|2024-02-19 09:50:00|817.4|816.4|816.9|815.9|817.6|816.6|816.9|815.9|133
1708336500000|2024-02-19 09:55:00|817.1|816.1|817.4|816.4|817.8|816.8|816.9|815.9|372
1708336800000|2024-02-19 10:00:00|817.3|816.3|816.9|815.9|817.4|816.4|815.4|814.4|258
1708337100000|2024-02-19 10:05:00|816.8|815.8|817.1|816.1|817.4|816.4|816.6|815.6|315
1708337400000|2024-02-19 10:10:00|817.3|816.3|817.3|816.3|817.4|816.4|817.1|816.1|197
1708337700000|2024-02-19 10:15:00|817.4|816.4|817.3|816.3|817.6|816.6|817.1|816.1|94
1708338000000|2024-02-19 10:20:00|817.4|816.4|815.9|814.9|817.4|816.4|815.6|814.6|722
1708338300000|2024-02-19 10:25:00|815.8|814.8|816.6|815.6|816.6|815.6|815.6|814.6|1145
1708338600000|2024-02-19 10:30:00|817|816|816.6|815.6|817.1|816.1|816.1|815.1|79
1708338900000|2024-02-19 10:35:00|816.8|815.8|816.4|815.4|816.8|815.8|815.9|814.9|248
1708339200000|2024-02-19 10:40:00|816.3|815.3|817.3|816.3|817.4|816.4|816.1|815.1|417
1708339500000|2024-02-19 10:45:00|817.4|816.4|816.3|815.3|817.4|816.4|816.1|815.1|70
1708339800000|2024-02-19 10:50:00|816.1|815.1|816.8|815.8|816.9|815.9|816.1|815.1|89
1708340100000|2024-02-19 10:55:00|816.9|815.9|816.9|815.9|817.1|816.1|816.6|815.6|17
1708340400000|2024-02-19 11:00:00|817.1|816.1|816.8|815.8|817.1|816.1|816.8|815.8|30
1708340700000|2024-02-19 11:05:00|816.6|815.6|817.4|816.4|817.6|816.6|816.6|815.6|142
1708341000000|2024-02-19 11:10:00|817.1|816.1|816.9|815.9|817.4|816.4|816.8|815.8|41
1708341300000|2024-02-19 11:15:00|816.8|815.8|817.6|816.6|818|817|816.8|815.8|92
1708341600000|2024-02-19 11:20:00|817.9|816.9|817.4|816.4|818.3|817.3|817.4|816.4|231
1708341900000|2024-02-19 11:25:00|817.6|816.6|817.6|816.6|818.1|817.1|817.3|816.3|72
1708342200000|2024-02-19 11:30:00|817.5|816.5|817.8|816.8|818.1|817.1|817.5|816.5|52
1708342500000|2024-02-19 11:35:00|817.6|816.6|818.3|817.3|818.4|817.4|817.4|816.4|68
1708342800000|2024-02-19 11:40:00|818.1|817.1|820.9|819.9|821|820|818.1|817.1|614
1708343100000|2024-02-19 11:45:00|820.8|819.8|821.1|820.1|821.3|820.3|820.6|819.6|117
1708343400000|2024-02-19 11:50:00|821|820|821|820|821.4|820.4|820.8|819.8|38
1708343700000|2024-02-19 11:55:00|820.9|819.9|821.4|820.4|821.4|820.4|820.6|819.6|22
1708344000000|2024-02-19 12:00:00|821.3|820.3|821|820|821.6|820.6|820.9|819.9|270
1708344300000|2024-02-19 12:05:00|821.1|820.1|821.4|820.4|821.9|820.9|820.9|819.9|639
1708344600000|2024-02-19 12:10:00|821.1|820.1|821.1|820.1|821.3|820.3|819.9|818.9|284
1708344900000|2024-02-19 12:15:00|821|820|821|820|821.3|820.3|820.9|819.9|45
1708345200000|2024-02-19 12:20:00|821.1|820.1|820.8|819.8|821.4|820.4|820.6|819.6|70
1708345500000|2024-02-19 12:25:00|820.6|819.6|821|820|821.1|820.1|820.5|819.5|25
1708345800000|2024-02-19 12:30:00|821.1|820.1|821.4|820.4|821.8|820.8|820.9|819.9|44
1708346100000|2024-02-19 12:35:00|821.3|820.3|821.8|820.8|821.9|820.9|821.3|820.3|19
1708346400000|2024-02-19 12:40:00|821.9|820.9|822.5|821.5|822.6|821.6|821.8|820.8|212
1708346700000|2024-02-19 12:45:00|822.4|821.4|822.9|821.9|822.9|821.9|822.4|821.4|447
1708347000000|2024-02-19 12:50:00|823|822|822.6|821.6|823.4|822.4|822.6|821.6|82
1708347300000|2024-02-19 12:55:00|822.9|821.9|824.4|823.4|824.4|823.4|822.9|821.9|466
1708347600000|2024-02-19 13:00:00|824.5|823.5|822.6|821.6|824.5|823.5|822.6|821.6|360
1708347900000|2024-02-19 13:05:00|822.8|821.8|823.1|822.1|823.3|822.3|822.4|821.4|36
1708348200000|2024-02-19 13:10:00|823.3|822.3|824.8|823.8|825.1|824.1|823.1|822.1|1050
1708348500000|2024-02-19 13:15:00|824.6|823.6|825.1|824.1|825.3|824.3|823.9|822.9|551
1708348800000|2024-02-19 13:20:00|825.3|824.3|823.6|822.6|825.4|824.4|823.5|822.5|156
1708349100000|2024-02-19 13:25:00|824|823|823.9|822.9|824.4|823.4|823.4|822.4|255
1708349400000|2024-02-19 13:30:00|824|823|825.1|824.1|825.5|824.5|824|823|423
1708349700000|2024-02-19 13:35:00|825.3|824.3|824.9|823.9|825.3|824.3|824.4|823.4|82
1708350000000|2024-02-19 13:40:00|824.8|823.8|825.1|824.1|825.4|824.4|824.4|823.4|174
1708350300000|2024-02-19 13:45:00|825.3|824.3|825.1|824.1|825.8|824.8|824.9|823.9|69
1708350600000|2024-02-19 13:50:00|825.3|824.3|825.9|824.9|825.9|824.9|824.6|823.6|571
1708350900000|2024-02-19 13:55:00|825.8|824.8|823.4|822.4|825.8|824.8|823.4|822.4|545
1708351200000|2024-02-19 14:00:00|823.5|822.5|823.4|822.4|823.8|822.8|822.4|821.4|651
1708351500000|2024-02-19 14:05:00|823.5|822.5|823.3|822.3|823.5|822.5|822.5|821.5|72
1708351800000|2024-02-19 14:10:00|823.4|822.4|824.3|823.3|824.9|823.9|822.9|821.9|76
1708352100000|2024-02-19 14:15:00|824.1|823.1|824|823|824.3|823.3|823.4|822.4|421
1708352400000|2024-02-19 14:20:00|823.9|822.9|824.4|823.4|825.3|824.3|823.6|822.6|101
1708352700000|2024-02-19 14:25:00|824.3|823.3|823.5|822.5|824.3|823.3|823.3|822.3|226
1708353000000|2024-02-19 14:30:00|823.4|822.4|823.9|822.9|824.4|823.4|822.9|821.9|121
1708353300000|2024-02-19 14:35:00|823.8|822.8|823.6|822.6|824|823|823|822|105
1708353600000|2024-02-19 14:40:00|823.8|822.8|823.5|822.5|824.3|823.3|823.4|822.4|46
1708353900000|2024-02-19 14:45:00|823.6|822.6|822.9|821.9|823.9|822.9|822.6|821.6|326
1708354200000|2024-02-19 14:50:00|822.6|821.6|822.9|821.9|823.6|822.6|822.6|821.6|98
1708354500000|2024-02-19 14:55:00|822.8|821.8|824.4|823.4|824.6|823.6|822.6|821.6|360
1708354800000|2024-02-19 15:00:00|824.5|823.5|824.8|823.8|825.4|824.4|824.4|823.4|174
1708355100000|2024-02-19 15:05:00|824.6|823.6|826.1|825.1|826.9|825.9|824.6|823.6|487
1708355400000|2024-02-19 15:10:00|826|825|827.1|826.1|827.3|826.3|825.6|824.6|345
1708355700000|2024-02-19 15:15:00|827.3|826.3|826.9|825.9|827.3|826.3|826.5|825.5|138
1708356000000|2024-02-19 15:20:00|827|826|826.9|825.9|827|826|826.4|825.4|260
1708356300000|2024-02-19 15:25:00|827|826|826.3|825.3|827.1|826.1|826.3|825.3|282
1708356600000|2024-02-19 15:30:00|826.1|825.1|828.1|827.1|828.4|827.4|825.9|824.9|742
1708356900000|2024-02-19 15:35:00|828.3|827.3|828.6|827.6|829.1|828.1|828.3|827.3|503
1708357200000|2024-02-19 15:40:00|828.8|827.8|829.4|828.4|829.4|828.4|828|827|534
1708357500000|2024-02-19 15:45:00|829.1|828.1|829.8|828.8|830|829|829|828|2595
1708357800000|2024-02-19 15:50:00|829.9|828.9|828.9|827.9|829.9|828.9|828.5|827.5|648
1708358100000|2024-02-19 15:55:00|829|828|828.9|827.9|829.1|828.1|828.4|827.4|209
1708358400000|2024-02-19 16:00:00|829.1|828.1|829.1|828.1|829.4|828.4|828.4|827.4|472
1708358700000|2024-02-19 16:05:00|829.3|828.3|828.9|827.9|829.5|828.5|828.5|827.5|295
1708359000000|2024-02-19 16:10:00|829|828|828|827|829.1|828.1|827.6|826.6|224
1708359300000|2024-02-19 16:15:00|828.1|827.1|828.4|827.4|828.9|827.9|827.9|826.9|321
1708359600000|2024-02-19 16:20:00|828.3|827.3|827.1|826.1|828.4|827.4|826.9|825.9|236
1708359900000|2024-02-19 16:25:00|826.9|825.9|826.4|825.4|827.4|826.4|825.9|824.9|1677
1708360200000|2024-02-19 16:30:00|826.5|825.5|826.3|825.3|827.4|826.4|826|825|706
1708360500000|2024-02-19 16:35:00|826.1|825.1|826.4|825.4|826.4|825.4|825.4|824.4|484
1708360800000|2024-02-19 16:40:00|826.3|825.3|825.1|824.1|826.4|825.4|825.1|824.1|424
1708361100000|2024-02-19 16:45:00|825.4|824.4|825.8|824.8|825.8|824.8|825.1|824.1|111
1708361400000|2024-02-19 16:50:00|825.6|824.6|826.4|825.4|827.1|826.1|825.4|824.4|405
1708361700000|2024-02-19 16:55:00|826.3|825.3|826.3|825.3|826.6|825.6|825.6|824.6|74
1708362000000|2024-02-19 17:00:00|826.4|825.4|826.6|825.6|826.9|825.9|826|825|165
1708362300000|2024-02-19 17:05:00|826.8|825.8|826.4|825.4|826.8|825.8|826.1|825.1|211
1708362600000|2024-02-19 17:10:00|826.3|825.3|826.3|825.3|826.9|825.9|826.1|825.1|97
1708362900000|2024-02-19 17:15:00|826.4|825.4|826.9|825.9|827.1|826.1|826.4|825.4|59
1708363200000|2024-02-19 17:20:00|827|826|826.9|825.9|827|826|826.4|825.4|108
1708363500000|2024-02-19 17:25:00|826.8|825.8|827.5|826.5|827.5|826.5|826.8|825.8|102
1708363800000|2024-02-19 17:30:00|827.4|826.4|827.9|826.9|828.3|827.3|827.4|826.4|501
1708364100000|2024-02-19 17:35:00|827.6|826.6|828.4|827.4|828.4|827.4|827.5|826.5|72
1708364400000|2024-02-19 17:40:00|828.3|827.3|829.9|828.9|829.9|828.9|828|827|174
1708364700000|2024-02-19 17:45:00|830.1|829.1|829.6|828.6|830.1|829.1|829.4|828.4|393
1708365000000|2024-02-19 17:50:00|829.8|828.8|829.8|828.8|830.4|829.4|829.5|828.5|193
1708365300000|2024-02-19 17:55:00|829.6|828.6|830.1|829.1|830.5|829.5|829.4|828.4|79
1708365600000|2024-02-19 18:00:00|830|829|829.4|828.4|830|829|829.4|828.4|26
1708365900000|2024-02-19 18:05:00|829.6|828.6|829.9|828.9|829.9|828.9|829.4|828.4|63
1708366200000|2024-02-19 18:10:00|829.6|828.6|829.9|828.9|830.1|829.1|829.4|828.4|74
1708366500000|2024-02-19 18:15:00|830|829|830.4|829.4|830.4|829.4|830|829|306
1708366800000|2024-02-19 18:20:00|830|829|830|829|830|829|829.9|828.9|67
1708367100000|2024-02-19 18:25:00|830.1|829.1|829.6|828.6|830.1|829.1|829.5|828.5|18
1708367400000|2024-02-19 18:30:00|829.5|828.5|829.5|828.5|829.6|828.6|829.4|828.4|1
1708367700000|2024-02-19 18:35:00|829.8|828.8|829.6|828.6|829.8|828.8|829.4|828.4|13
1708368000000|2024-02-19 18:40:00|829.8|828.8|830|829|830|829|829.8|828.8|156
1708368300000|2024-02-19 18:45:00|829.9|828.9|830.3|829.3|830.4|829.4|829.9|828.9|172
1708368600000|2024-02-19 18:50:00|830.1|829.1|830.5|829.5|830.5|829.5|830.1|829.1|20
1708368900000|2024-02-19 18:55:00|830.6|829.6|830.1|829.1|830.6|829.6|830.1|829.1|45
1708369200000|2024-02-19 19:00:00|830.3|829.3|830.1|829.1|830.3|829.3|829.9|828.9|13
1708369500000|2024-02-19 19:05:00|830|829|830.5|829.5|830.6|829.6|830|829|23
1708369800000|2024-02-19 19:10:00|830.4|829.4|830.1|829.1|830.4|829.4|830.1|829.1|10
1708370100000|2024-02-19 19:15:00|830.3|829.3|830.3|829.3|830.5|829.5|830.1|829.1|13
1708370400000|2024-02-19 19:20:00|830.4|829.4|830.1|829.1|830.5|829.5|830.1|829.1|313
1708370700000|2024-02-19 19:25:00|830.3|829.3|830.1|829.1|830.4|829.4|830|829|113
1708371000000|2024-02-19 19:30:00|829.9|828.9|829.6|828.6|830|829|829.5|828.5|35
1708371300000|2024-02-19 19:35:00|829.5|828.5|829.6|828.6|829.6|828.6|829.5|828.5|22
1708371600000|2024-02-19 19:40:00|829.4|828.4|829.6|828.6|829.6|828.6|829.4|828.4|5
1708371900000|2024-02-19 19:45:00|829.9|828.9|829.8|828.8|829.9|828.9|829.6|828.6|51
1708372200000|2024-02-19 19:50:00|||||||||1
1708372500000|2024-02-19 19:55:00|829.6|828.6|829.8|828.8|829.8|828.8|829.6|828.6|4
1708372800000|2024-02-19 20:00:00|829.6|828.6|829.6|828.6|829.8|828.8|829.6|828.6|21
1708373100000|2024-02-19 20:05:00|829.8|828.8|829.6|828.6|829.8|828.8|829.6|828.6|1
1708373700000|2024-02-19 20:15:00|829.8|828.8|829.6|828.6|829.8|828.8|829.6|828.6|2
1708374000000|2024-02-19 20:20:00|829.8|828.8|829.6|828.6|829.8|828.8|829.6|828.6|3
1708374300000|2024-02-19 20:25:00|829.8|828.8|829.5|828.5|829.8|828.8|829.5|828.5|16
1708374900000|2024-02-19 20:35:00|829.6|828.6|829.5|828.5|829.6|828.6|829.5|828.5|3
1708375200000|2024-02-19 20:40:00|||||||||2
1708375500000|2024-02-19 20:45:00|829.4|828.4|829.4|828.4|829.4|828.4|829.4|828.4|0
1708375800000|2024-02-19 20:50:00|829.5|828.5|829.5|828.5|829.5|828.5|829.4|828.4|1
1708376100000|2024-02-19 20:55:00|829.6|828.6|830.3|829.3|830.4|829.4|829.6|828.6|30
1708376400000|2024-02-19 21:00:00|830.1|829.1|830|829|830.1|829.1|830|829|1
1708376700000|2024-02-19 21:05:00|830.1|829.1|830|829|830.1|829.1|830|829|0
1708377300000|2024-02-19 21:15:00|829.9|828.9|830.1|829.1|830.1|829.1|829.9|828.9|0
1708377600000|2024-02-19 21:20:00|830|829|830.1|829.1|830.1|829.1|830|829|0
1708377900000|2024-02-19 21:25:00|830.3|829.3|830.3|829.3|830.3|829.3|830.1|829.1|1
1708378200000|2024-02-19 21:30:00|830.1|829.1|830.3|829.3|830.3|829.3|830.1|829.1|0
1708378500000|2024-02-19 21:35:00|830.1|829.1|830.3|829.3|830.3|829.3|830.1|829.1|0
1708378800000|2024-02-19 21:40:00|830.1|829.1|830.3|829.3|830.3|829.3|830.1|829.1|0
1708379400000|2024-02-19 21:50:00|830.1|829.1|830.1|829.1|830.3|829.3|830.1|829.1|0
1708379700000|2024-02-19 21:55:00|830|829|830.1|829.1|830.3|829.3|830|829|7
1708380000000|2024-02-19 22:00:00|830|829|831.1|828.1|831.1|829.5|830|828|5
1708380300000|2024-02-19 22:05:00|830.3|829.3|830.3|829.3|831.1|829.3|830.3|828|0
1708380900000|2024-02-19 22:15:00|830.6|829.6|830.4|829.4|830.6|829.6|830.4|829.4|0
1708381200000|2024-02-19 22:20:00|830.3|829.3|830.5|829.5|831.1|829.5|830|828.1|0
1708383000000|2024-02-19 22:50:00|831|828|830.4|829.4|831.1|829.4|830.4|828|0
1708383300000|2024-02-19 22:55:00|830.9|827.9|830.5|829.5|830.9|829.5|830.5|827.8|1
1708390800000|2024-02-20 01:00:00|829.9|828.9|830.3|829.3|830.5|829.5|829.5|828.5|29
1708391100000|2024-02-20 01:05:00|830.1|829.1|830.1|829.1|830.4|829.4|829.6|828.6|29
1708391400000|2024-02-20 01:10:00|830|829|830.1|829.1|830.4|829.4|830|829|6
1708391700000|2024-02-20 01:15:00|830|829|830.5|829.5|830.6|829.6|829.9|828.9|5
1708392000000|2024-02-20 01:20:00|830.9|829.9|830.4|829.4|831.3|830.3|830.4|829.4|37
1708392300000|2024-02-20 01:25:00|830.1|829.1|830.3|829.3|830.6|829.6|830.1|829.1|17
1708392600000|2024-02-20 01:30:00|830.4|829.4|829.1|828.1|830.4|829.4|829.1|828.1|20
1708392900000|2024-02-20 01:35:00|828.9|827.9|829.1|828.1|829.4|828.4|828.6|827.6|41
1708393200000|2024-02-20 01:40:00|829.3|828.3|829.1|828.1|829.3|828.3|829.1|828.1|3
1708393500000|2024-02-20 01:45:00|829.3|828.3|829.9|828.9|830.1|829.1|829.3|828.3|6
1708393800000|2024-02-20 01:50:00|830|829|830|829|830.3|829.3|829.9|828.9|1
1708394100000|2024-02-20 01:55:00|829.9|828.9|829.4|828.4|830|829|829.4|828.4|15
1708394400000|2024-02-20 02:00:00|829.5|828.5|829.3|828.3|829.5|828.5|829.1|828.1|20
1708394700000|2024-02-20 02:05:00|829.4|828.4|828.9|827.9|829.4|828.4|828.8|827.8|5
1708395000000|2024-02-20 02:10:00|829|828|829.3|828.3|829.3|828.3|828.9|827.9|0
1708395300000|2024-02-20 02:15:00|829.8|828.8|830|829|830|829|829.8|828.8|71
1708395600000|2024-02-20 02:20:00|830.3|829.3|830|829|830.3|829.3|829.9|828.9|0
1708395900000|2024-02-20 02:25:00|830.1|829.1|829.9|828.9|830.3|829.3|829.8|828.8|0
1708396200000|2024-02-20 02:30:00|830|829|829.9|828.9|830.1|829.1|829.9|828.9|0
1708396500000|2024-02-20 02:35:00|830|829|830.1|829.1|830.1|829.1|829.9|828.9|0
1708396800000|2024-02-20 02:40:00|830|829|829.1|828.1|830.1|829.1|829.1|828.1|129
1708397100000|2024-02-20 02:45:00|829.3|828.3|829.3|828.3|829.3|828.3|829.1|828.1|1
1708397400000|2024-02-20 02:50:00|829.5|828.5|829.4|828.4|829.5|828.5|829.4|828.4|1
1708397700000|2024-02-20 02:55:00|829.5|828.5|829.4|828.4|829.5|828.5|829.1|828.1|2
1708398000000|2024-02-20 03:00:00|829.5|828.5|829.4|828.4|829.5|828.5|829.3|828.3|0
1708398300000|2024-02-20 03:05:00|829.5|828.5|829.9|828.9|829.9|828.9|829.4|828.4|9
1708398600000|2024-02-20 03:10:00|830|829|829.9|828.9|830|829|829.9|828.9|0
1708398900000|2024-02-20 03:15:00|830|829|830|829|830|829|829.6|828.6|0
1708399200000|2024-02-20 03:20:00|829.9|828.9|830.1|829.1|830.1|829.1|829.9|828.9|20
1708399500000|2024-02-20 03:25:00|829.9|828.9|829.9|828.9|830.1|829.1|829.9|828.9|8
1708399800000|2024-02-20 03:30:00|829.8|828.8|830|829|830|829|829.6|828.6|3
1708400100000|2024-02-20 03:35:00|829.9|828.9|829.9|828.9|829.9|828.9|829.9|828.9|0
1708400400000|2024-02-20 03:40:00|829.6|828.6|829.6|828.6|829.6|828.6|829.6|828.6|7
1708400700000|2024-02-20 03:45:00|830.3|829.3|830.4|829.4|830.5|829.5|830.3|829.3|158
1708401000000|2024-02-20 03:50:00|830.5|829.5|830.1|829.1|830.5|829.5|830.1|829.1|8
1708401300000|2024-02-20 03:55:00|829.9|828.9|830|829|830|829|829.6|828.6|25
1708401600000|2024-02-20 04:00:00|829.8|828.8|830.1|829.1|830.1|829.1|829.8|828.8|9
1708401900000|2024-02-20 04:05:00|830|829|830|829|830.1|829.1|829.9|828.9|0
1708402200000|2024-02-20 04:10:00|829.9|828.9|830|829|830|829|829.8|828.8|0
1708402500000|2024-02-20 04:15:00|829.9|828.9|829.9|828.9|829.9|828.9|829.9|828.9|0
1708402800000|2024-02-20 04:20:00|830|829|829.6|828.6|830|829|829.6|828.6|35
1708403100000|2024-02-20 04:25:00|829.5|828.5|829.4|828.4|829.5|828.5|829.4|828.4|2
1708403400000|2024-02-20 04:30:00|829|828|829|828|829|828|828.6|827.6|22
1708403700000|2024-02-20 04:35:00|828.8|827.8|828.5|827.5|828.9|827.9|828.5|827.5|0
1708404000000|2024-02-20 04:40:00|828.4|827.4|828.8|827.8|828.8|827.8|828.4|827.4|1
1708404300000|2024-02-20 04:45:00|828.9|827.9|828.9|827.9|828.9|827.9|828.9|827.9|0
1708404600000|2024-02-20 04:50:00|828.8|827.8|829|828|829|828|828.8|827.8|0
1708404900000|2024-02-20 04:55:00|829.1|828.1|829.1|828.1|829.1|828.1|829.1|828.1|1
1708405200000|2024-02-20 05:00:00|||||||||8
1708405500000|2024-02-20 05:05:00|829|828|828.9|827.9|829|828|828.9|827.9|2
1708405800000|2024-02-20 05:10:00|829|828|829.1|828.1|829.1|828.1|828.9|827.9|8
1708406100000|2024-02-20 05:15:00|829|828|829|828|829.1|828.1|829|828|9
1708406400000|2024-02-20 05:20:00|829.1|828.1|828.5|827.5|829.1|828.1|828.5|827.5|28
1708406700000|2024-02-20 05:25:00|828.4|827.4|828.4|827.4|828.5|827.5|828.4|827.4|4
1708407000000|2024-02-20 05:30:00|828.8|827.8|828.5|827.5|828.9|827.9|828.3|827.3|37
1708407300000|2024-02-20 05:35:00|828.4|827.4|828.3|827.3|828.5|827.5|828|827|7
1708407600000|2024-02-20 05:40:00|828|827|828.5|827.5|828.5|827.5|828|827|5
1708407900000|2024-02-20 05:45:00|828.8|827.8|828.8|827.8|829.1|828.1|828.8|827.8|7
1708408200000|2024-02-20 05:50:00|828.9|827.9|829|828|829|828|828.8|827.8|5
1708408500000|2024-02-20 05:55:00|829.1|828.1|829.1|828.1|829.1|828.1|829|828|14
1708408800000|2024-02-20 06:00:00|829|828|829|828|829.3|828.3|828.8|827.8|19
1708409100000|2024-02-20 06:05:00|828.9|827.9|828.9|827.9|829|828|828.8|827.8|21
1708409400000|2024-02-20 06:10:00|829|828|828.4|827.4|829.1|828.1|828.4|827.4|150
1708409700000|2024-02-20 06:15:00|828.3|827.3|828.4|827.4|828.6|827.6|828.3|827.3|21
1708410000000|2024-02-20 06:20:00|828.3|827.3|828.3|827.3|828.9|827.9|828.1|827.1|115
1708410300000|2024-02-20 06:25:00|828.1|827.1|827.9|826.9|828.3|827.3|827.6|826.6|22
1708410600000|2024-02-20 06:30:00|828|827|827.6|826.6|828.1|827.1|827.6|826.6|24
1708410900000|2024-02-20 06:35:00|827.8|826.8|826.6|825.6|827.8|826.8|826.1|825.1|107
1708411200000|2024-02-20 06:40:00|826.5|825.5|827.1|826.1|827.3|826.3|826.4|825.4|50
1708411500000|2024-02-20 06:45:00|827|826|826.6|825.6|827.1|826.1|826.4|825.4|16
1708411800000|2024-02-20 06:50:00|826.5|825.5|826.1|825.1|826.9|825.9|826|825|140
1708412100000|2024-02-20 06:55:00|826.3|825.3|826.8|825.8|826.9|825.9|826|825|18
1708412400000|2024-02-20 07:00:00|827|826|827.4|826.4|827.4|826.4|826.4|825.4|124
1708412700000|2024-02-20 07:05:00|827.5|826.5|826.8|825.8|827.9|826.9|826.6|825.6|122
1708413000000|2024-02-20 07:10:00|826.6|825.6|827|826|827.3|826.3|826.6|825.6|188
1708413300000|2024-02-20 07:15:00|827.1|826.1|826.5|825.5|827.4|826.4|826.5|825.5|158
1708413600000|2024-02-20 07:20:00|826.4|825.4|826.9|825.9|827.6|826.6|826.4|825.4|173
1708413900000|2024-02-20 07:25:00|827|826|827.8|826.8|828.1|827.1|826.8|825.8|119
1708414200000|2024-02-20 07:30:00|827.9|826.9|828.1|827.1|828.1|827.1|827.4|826.4|64
1708414500000|2024-02-20 07:35:00|828|827|828.1|827.1|828.5|827.5|827.8|826.8|206
1708414800000|2024-02-20 07:40:00|828|827|828.9|827.9|828.9|827.9|828|827|191
1708415100000|2024-02-20 07:45:00|828.8|827.8|829.1|828.1|829.1|828.1|828.3|827.3|225
1708415400000|2024-02-20 07:50:00|828.9|827.9|828.6|827.6|828.9|827.9|828.4|827.4|242
1708415700000|2024-02-20 07:55:00|828.8|827.8|828.6|827.6|829.8|828.8|828.6|827.6|420
1708416000000|2024-02-20 08:00:00|828.9|827.9|829.9|828.9|830.4|829.4|828.9|827.9|547
1708416300000|2024-02-20 08:05:00|830|829|828.9|827.9|830.1|829.1|828.9|827.9|193
1708416600000|2024-02-20 08:10:00|828.8|827.8|828.3|827.3|828.8|827.8|827.9|826.9|325
1708416900000|2024-02-20 08:15:00|828.4|827.4|826.9|825.9|828.6|827.6|826.6|825.6|278
1708417200000|2024-02-20 08:20:00|827|826|826.5|825.5|827.4|826.4|826.4|825.4|330
1708417500000|2024-02-20 08:25:00|826.4|825.4|827.9|826.9|828.1|827.1|826.4|825.4|999
1708417800000|2024-02-20 08:30:00|827.6|826.6|827|826|828.4|827.4|825.9|824.9|859
1708418100000|2024-02-20 08:35:00|826.9|825.9|825.9|824.9|827.4|826.4|825.1|824.1|568
1708418400000|2024-02-20 08:40:00|826|825|826.9|825.9|826.9|825.9|825.8|824.8|427
1708418700000|2024-02-20 08:45:00|827|826|827.6|826.6|827.6|826.6|826.6|825.6|299
1708419000000|2024-02-20 08:50:00|827.8|826.8|826.8|825.8|827.9|826.9|826.4|825.4|341
1708419300000|2024-02-20 08:55:00|826.9|825.9|826.4|825.4|827|826|825.9|824.9|426
1708419600000|2024-02-20 09:00:00|826.5|825.5|826|825|826.5|825.5|824.9|823.9|252
1708419900000|2024-02-20 09:05:00|825.9|824.9|826.4|825.4|826.4|825.4|825.4|824.4|290
1708420200000|2024-02-20 09:10:00|826.6|825.6|825.6|824.6|826.6|825.6|825.6|824.6|237
1708420500000|2024-02-20 09:15:00|825.4|824.4|825.4|824.4|825.6|824.6|824.9|823.9|179
1708420800000|2024-02-20 09:20:00|825.5|824.5|825.3|824.3|825.9|824.9|824.9|823.9|309
1708421100000|2024-02-20 09:25:00|825.1|824.1|823.4|822.4|825.4|824.4|822.5|821.5|1597
1708421400000|2024-02-20 09:30:00|823.3|822.3|823.1|822.1|823.9|822.9|822.9|821.9|428
1708421700000|2024-02-20 09:35:00|822.5|821.5|821.9|820.9|823.1|822.1|821.8|820.8|861
1708422000000|2024-02-20 09:40:00|822.1|821.1|822.4|821.4|823|822|821.9|820.9|945
1708422300000|2024-02-20 09:45:00|822.3|821.3|822.9|821.9|823.1|822.1|821.9|820.9|937
1708422600000|2024-02-20 09:50:00|822.8|821.8|821.8|820.8|822.9|821.9|821.6|820.6|83
1708422900000|2024-02-20 09:55:00|821.9|820.9|821.9|820.9|822|821|821.3|820.3|412
1708423200000|2024-02-20 10:00:00|821.6|820.6|822|821|822.9|821.9|821.5|820.5|261
1708423500000|2024-02-20 10:05:00|822.1|821.1|822.5|821.5|822.9|821.9|822.1|821.1|101
1708423800000|2024-02-20 10:10:00|822.4|821.4|822.1|821.1|823|822|821.3|820.3|559
1708424100000|2024-02-20 10:15:00|822|821|821.6|820.6|822.1|821.1|821.5|820.5|62
1708424400000|2024-02-20 10:20:00|821.5|820.5|822.4|821.4|822.4|821.4|821.5|820.5|189
1708424700000|2024-02-20 10:25:00|822.3|821.3|821.9|820.9|822.4|821.4|821.4|820.4|414
1708425000000|2024-02-20 10:30:00|822.1|821.1|822.9|821.9|822.9|821.9|821.9|820.9|134
1708425300000|2024-02-20 10:35:00|822.8|821.8|823.9|822.9|824.1|823.1|822.8|821.8|252
1708425600000|2024-02-20 10:40:00|824|823|823.9|822.9|824.4|823.4|823.8|822.8|39
1708425900000|2024-02-20 10:45:00|824|823|823.8|822.8|824.1|823.1|823.5|822.5|136
1708426200000|2024-02-20 10:50:00|823.6|822.6|823.1|822.1|824|823|823.1|822.1|60
1708426500000|2024-02-20 10:55:00|823.4|822.4|824.4|823.4|824.4|823.4|823.1|822.1|144
1708426800000|2024-02-20 11:00:00|824.3|823.3|822.4|821.4|824.3|823.3|822.1|821.1|207
1708427100000|2024-02-20 11:05:00|822.5|821.5|823.8|822.8|824.3|823.3|822.5|821.5|218
1708427400000|2024-02-20 11:10:00|823.6|822.6|823.8|822.8|824.1|823.1|823.3|822.3|123
1708427700000|2024-02-20 11:15:00|823.6|822.6|822.8|821.8|823.8|822.8|822.4|821.4|81
1708428000000|2024-02-20 11:20:00|822.6|821.6|823.1|822.1|823.5|822.5|822.6|821.6|163
1708428300000|2024-02-20 11:25:00|823.4|822.4|824.1|823.1|824.1|823.1|823|822|142
1708428600000|2024-02-20 11:30:00|824.3|823.3|824.3|823.3|824.4|823.4|823.8|822.8|300
1708428900000|2024-02-20 11:35:00|824.1|823.1|823|822|824.3|823.3|822.9|821.9|456
1708429200000|2024-02-20 11:40:00|822.9|821.9|822.9|821.9|823|822|822.3|821.3|103
1708429500000|2024-02-20 11:45:00|822.8|821.8|824.9|823.9|824.9|823.9|822.6|821.6|231
1708429800000|2024-02-20 11:50:00|824.8|823.8|824.1|823.1|824.8|823.8|823|822|229
1708430100000|2024-02-20 11:55:00|824|823|823.1|822.1|824.1|823.1|822.9|821.9|101
1708430400000|2024-02-20 12:00:00|823.3|822.3|824.1|823.1|824.6|823.6|823.1|822.1|335
1708430700000|2024-02-20 12:05:00|823.9|822.9|823.4|822.4|824.3|823.3|823.1|822.1|132
1708431000000|2024-02-20 12:10:00|823.3|822.3|822.6|821.6|823.3|822.3|822.3|821.3|215
1708431300000|2024-02-20 12:15:00|822.4|821.4|823.6|822.6|823.8|822.8|822.4|821.4|114
1708431600000|2024-02-20 12:20:00|823.5|822.5|823.1|822.1|823.8|822.8|823.1|822.1|420
1708431900000|2024-02-20 12:25:00|822.9|821.9|822.9|821.9|823.3|822.3|822.1|821.1|189
1708432200000|2024-02-20 12:30:00|823.1|822.1|821.4|820.4|823.6|822.6|820.8|819.8|124
1708432500000|2024-02-20 12:35:00|821.3|820.3|821.5|820.5|822.1|821.1|821.1|820.1|129
1708432800000|2024-02-20 12:40:00|821.4|820.4|821.1|820.1|821.6|820.6|821.1|820.1|54
1708433100000|2024-02-20 12:45:00|821.3|820.3|822|821|822.5|821.5|821.1|820.1|268
1708433400000|2024-02-20 12:50:00|821.9|820.9|821.8|820.8|822.3|821.3|821.6|820.6|187
1708433700000|2024-02-20 12:55:00|821.6|820.6|822.1|821.1|822.3|821.3|821.6|820.6|98
1708434000000|2024-02-20 13:00:00|822|821|822.1|821.1|822.6|821.6|820.6|819.6|829
1708434300000|2024-02-20 13:05:00|822|821|822.9|821.9|823.1|822.1|821.9|820.9|180
1708434600000|2024-02-20 13:10:00|823|822|822.9|821.9|823.6|822.6|822.5|821.5|131
1708434900000|2024-02-20 13:15:00|822.8|821.8|823.9|822.9|824|823|822.8|821.8|78
1708435200000|2024-02-20 13:20:00|824|823|825.9|824.9|826|825|823.9|822.9|1431
1708435500000|2024-02-20 13:25:00|825.6|824.6|825.1|824.1|826.3|825.3|824.6|823.6|601
1708435800000|2024-02-20 13:30:00|825|824|823.8|822.8|825.6|824.6|823.8|822.8|162
1708436100000|2024-02-20 13:35:00|823.9|822.9|824.4|823.4|824.5|823.5|823.5|822.5|324
1708436400000|2024-02-20 13:40:00|824.3|823.3|823.8|822.8|824.5|823.5|823.5|822.5|145
1708436700000|2024-02-20 13:45:00|823.6|822.6|823.4|822.4|823.9|822.9|822.6|821.6|607
1708437000000|2024-02-20 13:50:00|823.3|822.3|822.9|821.9|823.6|822.6|822.9|821.9|240
1708437300000|2024-02-20 13:55:00|823|822|824.1|823.1|824.6|823.6|822.9|821.9|612
1708437600000|2024-02-20 14:00:00|824|823|824.9|823.9|825.6|824.6|822.9|821.9|355
1708437900000|2024-02-20 14:05:00|824.8|823.8|824.6|823.6|824.9|823.9|823.5|822.5|174
1708438200000|2024-02-20 14:10:00|824.8|823.8|824.3|823.3|825.1|824.1|823.9|822.9|228
1708438500000|2024-02-20 14:15:00|824.1|823.1|823.9|822.9|824.4|823.4|823.1|822.1|430
1708438800000|2024-02-20 14:20:00|823.8|822.8|824.1|823.1|824.6|823.6|823.4|822.4|534
1708439100000|2024-02-20 14:25:00|824.3|823.3|822.6|821.6|824.3|823.3|822.3|821.3|651
1708439400000|2024-02-20 14:30:00|822.4|821.4|820.5|819.5|822.5|821.5|819.6|818.6|1124
1708439700000|2024-02-20 14:35:00|820.4|819.4|820.4|819.4|822.1|821.1|820|819|574
1708440000000|2024-02-20 14:40:00|820.3|819.3|819.5|818.5|820.6|819.6|819.1|818.1|660
1708440300000|2024-02-20 14:45:00|819.4|818.4|819.8|818.8|821.1|820.1|818.6|817.6|436
1708440600000|2024-02-20 14:50:00|819.9|818.9|820.1|819.1|821.1|820.1|819.6|818.6|841
1708440900000|2024-02-20 14:55:00|819.8|818.8|818.9|817.9|819.9|818.9|818.3|817.3|1266
1708441200000|2024-02-20 15:00:00|819.4|818.4|819.4|818.4|820.9|819.9|818.8|817.8|1132
1708441500000|2024-02-20 15:05:00|819.5|818.5|817.4|816.4|820.1|819.1|816.4|815.4|1332
1708441800000|2024-02-20 15:10:00|817.3|816.3|816.4|815.4|817.6|816.6|815.9|814.9|656
1708442100000|2024-02-20 15:15:00|816.1|815.1|817.3|816.3|819|818|815.6|814.6|772
1708442400000|2024-02-20 15:20:00|817.1|816.1|816.8|815.8|817.9|816.9|816.3|815.3|957
1708442700000|2024-02-20 15:25:00|816.6|815.6|815.9|814.9|817.5|816.5|815.6|814.6|440
1708443000000|2024-02-20 15:30:00|816.1|815.1|813.5|812.5|816.4|815.4|813.1|812.1|1114
1708443300000|2024-02-20 15:35:00|813.6|812.6|812.9|811.9|814.4|813.4|812.4|811.4|976
1708443600000|2024-02-20 15:40:00|812.8|811.8|811.1|810.1|813.3|812.3|810.4|809.4|1070
1708443900000|2024-02-20 15:45:00|811.3|810.3|812|811|812.5|811.5|810.8|809.8|593
1708444200000|2024-02-20 15:50:00|812.1|811.1|813.1|812.1|813.9|812.9|810.5|809.5|1316
1708444500000|2024-02-20 15:55:00|813.3|812.3|811.6|810.6|813.5|812.5|811.4|810.4|732
1708444800000|2024-02-20 16:00:00|811.5|810.5|810.1|809.1|812.1|811.1|809.6|808.6|1207
1708445100000|2024-02-20 16:05:00|810|809|810.9|809.9|811.5|810.5|809.9|808.9|487
1708445400000|2024-02-20 16:10:00|810.8|809.8|810.9|809.9|811.6|810.6|809.9|808.9|581
1708445700000|2024-02-20 16:15:00|810.8|809.8|810.1|809.1|810.9|809.9|809.4|808.4|968
1708446000000|2024-02-20 16:20:00|809.9|808.9|810.4|809.4|810.9|809.9|809.1|808.1|1230
1708446300000|2024-02-20 16:25:00|810.1|809.1|811.1|810.1|811.6|810.6|809.9|808.9|1327
1708446600000|2024-02-20 16:30:00|811.3|810.3|811.8|810.8|812.5|811.5|810.6|809.6|689
1708446900000|2024-02-20 16:35:00|811.6|810.6|812|811|812.1|811.1|811.3|810.3|485
1708447200000|2024-02-20 16:40:00|811.9|810.9|812.5|811.5|813|812|811.4|810.4|322
1708447500000|2024-02-20 16:45:00|812.4|811.4|813.4|812.4|813.6|812.6|811.9|810.9|561
1708447800000|2024-02-20 16:50:00|813.5|812.5|813.9|812.9|814.4|813.4|813.3|812.3|315
1708448100000|2024-02-20 16:55:00|813.6|812.6|813.8|812.8|814.1|813.1|813.1|812.1|197
1708448400000|2024-02-20 17:00:00|813.9|812.9|812|811|813.9|812.9|811.9|810.9|485
1708448700000|2024-02-20 17:05:00|812.1|811.1|813.1|812.1|813.4|812.4|812.1|811.1|71
1708449000000|2024-02-20 17:10:00|812.9|811.9|813.9|812.9|813.9|812.9|812.8|811.8|451
1708449300000|2024-02-20 17:15:00|814|813|813.9|812.9|814.4|813.4|813.4|812.4|116
1708449600000|2024-02-20 17:20:00|814|813|812.9|811.9|814.6|813.6|812.6|811.6|246
1708449900000|2024-02-20 17:25:00|812.8|811.8|813.9|812.9|814.4|813.4|812.6|811.6|451
1708450200000|2024-02-20 17:30:00|813.6|812.6|811.4|810.4|813.8|812.8|811.1|810.1|269
1708450500000|2024-02-20 17:35:00|811.5|810.5|812.5|811.5|812.6|811.6|811.4|810.4|129
1708450800000|2024-02-20 17:40:00|812.6|811.6|811.4|810.4|812.6|811.6|811.1|810.1|232
1708451100000|2024-02-20 17:45:00|811.5|810.5|812.1|811.1|812.4|811.4|810.9|809.9|479
1708451400000|2024-02-20 17:50:00|812.3|811.3|811.6|810.6|812.3|811.3|811.1|810.1|247
1708451700000|2024-02-20 17:55:00|811.8|810.8|812.6|811.6|813.1|812.1|811.5|810.5|79
1708452000000|2024-02-20 18:00:00|812.8|811.8|812.6|811.6|813.3|812.3|812.5|811.5|114
1708452300000|2024-02-20 18:05:00|812.4|811.4|813.5|812.5|813.6|812.6|812.1|811.1|370
1708452600000|2024-02-20 18:10:00|813.6|812.6|810.9|809.9|813.6|812.6|810.4|809.4|273
1708452900000|2024-02-20 18:15:00|810.8|809.8|813.1|812.1|813.1|812.1|810.4|809.4|210
1708453200000|2024-02-20 18:20:00|813|812|813|812|813.5|812.5|812.6|811.6|308
1708453500000|2024-02-20 18:25:00|813.1|812.1|812.6|811.6|813.1|812.1|812.4|811.4|149
1708453800000|2024-02-20 18:30:00|812.5|811.5|812.9|811.9|813.1|812.1|812.1|811.1|132
1708454100000|2024-02-20 18:35:00|812.8|811.8|813.4|812.4|813.4|812.4|812.4|811.4|354
1708454400000|2024-02-20 18:40:00|813.3|812.3|813.3|812.3|813.4|812.4|812.5|811.5|145
1708454700000|2024-02-20 18:45:00|813.4|812.4|812.9|811.9|814.1|813.1|812.9|811.9|205
1708455000000|2024-02-20 18:50:00|813|812|812.6|811.6|813|812|811.9|810.9|118
1708455300000|2024-02-20 18:55:00|812.4|811.4|813.1|812.1|813.8|812.8|812.4|811.4|550
1708455600000|2024-02-20 19:00:00|813|812|813.1|812.1|814|813|812.1|811.1|376
1708455900000|2024-02-20 19:05:00|813.4|812.4|811.5|810.5|813.4|812.4|811.4|810.4|309
1708456200000|2024-02-20 19:10:00|811.4|810.4|810.1|809.1|812.1|811.1|810.1|809.1|604
1708456500000|2024-02-20 19:15:00|810|809|809.8|808.8|810.8|809.8|809.4|808.4|648
1708456800000|2024-02-20 19:20:00|809.6|808.6|809.4|808.4|810.1|809.1|809.1|808.1|793
1708457100000|2024-02-20 19:25:00|809.5|808.5|810.3|809.3|810.4|809.4|809.3|808.3|662
1708457400000|2024-02-20 19:30:00|810.4|809.4|810.4|809.4|810.6|809.6|810.1|809.1|171
1708457700000|2024-02-20 19:35:00|810.5|809.5|810.9|809.9|811|810|809.9|808.9|716
1708458000000|2024-02-20 19:40:00|810.8|809.8|811|810|811.1|810.1|810.6|809.6|50
1708458300000|2024-02-20 19:45:00|811.1|810.1|811.4|810.4|811.6|810.6|810.9|809.9|88
1708458600000|2024-02-20 19:50:00|811.3|810.3|812.1|811.1|812.4|811.4|811.1|810.1|482
1708458900000|2024-02-20 19:55:00|812|811|812.3|811.3|812.4|811.4|811.8|810.8|58
1708459200000|2024-02-20 20:00:00|812.4|811.4|812.3|811.3|812.9|811.9|812.3|811.3|35
1708459500000|2024-02-20 20:05:00|812.4|811.4|812.1|811.1|812.4|811.4|811.9|810.9|20
1708459800000|2024-02-20 20:10:00|812|811|812.1|811.1|812.4|811.4|812|811|223
1708460100000|2024-02-20 20:15:00|812|811|811.4|810.4|812|811|811.1|810.1|183
1708460400000|2024-02-20 20:20:00|811.3|810.3|811.6|810.6|811.6|810.6|811.3|810.3|13
1708460700000|2024-02-20 20:25:00|811.5|810.5|811.4|810.4|811.6|810.6|811.4|810.4|23
1708461000000|2024-02-20 20:30:00|811.6|810.6|811.1|810.1|811.6|810.6|811.1|810.1|60
1708461300000|2024-02-20 20:35:00|811|810|810.9|809.9|811.1|810.1|810.8|809.8|58
1708461600000|2024-02-20 20:40:00|810.8|809.8|810.9|809.9|811|810|810.6|809.6|81
1708461900000|2024-02-20 20:45:00|810.8|809.8|810.9|809.9|811|810|810.6|809.6|315
1708462200000|2024-02-20 20:50:00|811|810|811.3|810.3|811.4|810.4|810.9|809.9|107
1708462500000|2024-02-20 20:55:00|811.1|810.1|811.1|810.1|811.3|810.3|810.9|809.9|169
1708462800000|2024-02-20 21:00:00|811.4|810.4|811.1|810.1|811.4|810.4|811.1|810.1|8
1708463100000|2024-02-20 21:05:00|811.3|810.3|811.1|810.1|811.4|810.4|811|810|6
1708463400000|2024-02-20 21:10:00|811.4|810.4|811.1|810.1|811.4|810.4|811|810|14
1708463700000|2024-02-20 21:15:00|811.4|810.4|811.1|810.1|811.5|810.5|811.1|810.1|31
1708464000000|2024-02-20 21:20:00|811.3|810.3|811.4|810.4|811.4|810.4|811.1|810.1|30
1708464300000|2024-02-20 21:25:00|811.3|810.3|811.1|810.1|811.4|810.4|811|810|7
1708464600000|2024-02-20 21:30:00|811|810|811|810|811.1|810.1|811|810|8
1708464900000|2024-02-20 21:35:00|811.1|810.1|811.4|810.4|811.4|810.4|811|810|73
1708465200000|2024-02-20 21:40:00|811.5|810.5|811.5|810.5|811.6|810.6|811.3|810.3|16
1708465500000|2024-02-20 21:45:00|811.6|810.6|811.4|810.4|811.9|810.9|811.4|810.4|15
1708465800000|2024-02-20 21:50:00|811.6|810.6|811.6|810.6|812|811|811.4|810.4|43
1708466100000|2024-02-20 21:55:00|811.5|810.5|811.9|810.9|811.9|810.9|811.4|810.4|21
1708466400000|2024-02-20 22:00:00|811.8|810.8|812|811|812|811|811.8|810.8|0
1708468500000|2024-02-20 22:35:00|||||||||1
1708477200000|2024-02-21 01:00:00|811.1|810.1|811.3|810.3|811.5|810.5|810.8|809.8|15
1708477500000|2024-02-21 01:05:00|811.1|810.1|810.8|809.8|811.4|810.4|810.8|809.8|15
1708477800000|2024-02-21 01:10:00|810.9|809.9|811|810|811.3|810.3|810.9|809.9|1
1708478100000|2024-02-21 01:15:00|810.9|809.9|811.5|810.5|811.6|810.6|810.9|809.9|14
1708478400000|2024-02-21 01:20:00|811.4|810.4|811.6|810.6|811.8|810.8|811.1|810.1|3
1708478700000|2024-02-21 01:25:00|811.5|810.5|811.5|810.5|811.8|810.8|811.4|810.4|0
1708479000000|2024-02-21 01:30:00|811.4|810.4|811.6|810.6|811.8|810.8|811.4|810.4|1
1708479300000|2024-02-21 01:35:00|811.8|810.8|811.9|810.9|812|811|811.6|810.6|0
1708479600000|2024-02-21 01:40:00|811.8|810.8|812.1|811.1|812.1|811.1|811.8|810.8|6
1708479900000|2024-02-21 01:45:00|812|811|811.9|810.9|812.1|811.1|811.8|810.8|2
1708480200000|2024-02-21 01:50:00|812|811|811.9|810.9|812.1|811.1|811.9|810.9|8
1708480500000|2024-02-21 01:55:00|812|811|812.1|811.1|812.1|811.1|811.8|810.8|3
1708480800000|2024-02-21 02:00:00|812|811|812.4|811.4|812.4|811.4|812|811|12
1708481100000|2024-02-21 02:05:00|812.5|811.5|812.5|811.5|812.6|811.6|812.5|811.5|14
1708481400000|2024-02-21 02:10:00|812.4|811.4|812.3|811.3|812.5|811.5|812.1|811.1|34
1708481700000|2024-02-21 02:15:00|812.1|811.1|812.6|811.6|812.6|811.6|812.1|811.1|6
1708482000000|2024-02-21 02:20:00|812.5|811.5|812.3|811.3|812.6|811.6|812.1|811.1|0
1708482300000|2024-02-21 02:25:00|812.1|811.1|812.1|811.1|812.3|811.3|812|811|4
1708482600000|2024-02-21 02:30:00|812|811|811.9|810.9|812.1|811.1|811.9|810.9|1
1708482900000|2024-02-21 02:35:00|811.6|810.6|811.8|810.8|812|811|811.6|810.6|1
1708483200000|2024-02-21 02:40:00|811.9|810.9|812.5|811.5|812.6|811.6|811.9|810.9|27
1708483500000|2024-02-21 02:45:00|812.4|811.4|812.1|811.1|812.6|811.6|812.1|811.1|0
1708483800000|2024-02-21 02:50:00|812.3|811.3|811.8|810.8|812.4|811.4|811.5|810.5|1
1708484100000|2024-02-21 02:55:00|811.6|810.6|811.8|810.8|812|811|811.4|810.4|3
1708484400000|2024-02-21 03:00:00|812|811|812.3|811.3|812.6|811.6|811.9|810.9|0
1708484700000|2024-02-21 03:05:00|812.4|811.4|812.5|811.5|812.5|811.5|812.3|811.3|1
1708485000000|2024-02-21 03:10:00|812.6|811.6|812.5|811.5|812.8|811.8|812.5|811.5|13
1708485300000|2024-02-21 03:15:00|812.6|811.6|812.4|811.4|812.8|811.8|812.4|811.4|9
1708485600000|2024-02-21 03:20:00|812.5|811.5|812.4|811.4|812.5|811.5|812.3|811.3|1
1708485900000|2024-02-21 03:25:00|812.5|811.5|812.9|811.9|813.4|812.4|812.3|811.3|25
1708486200000|2024-02-21 03:30:00|812.8|811.8|812.5|811.5|812.9|811.9|812.4|811.4|7
1708486500000|2024-02-21 03:35:00|812.6|811.6|812.4|811.4|812.6|811.6|812.4|811.4|19
1708486800000|2024-02-21 03:40:00|812.3|811.3|812.5|811.5|812.6|811.6|812.3|811.3|1
1708487100000|2024-02-21 03:45:00|812.6|811.6|812.5|811.5|812.6|811.6|812.3|811.3|0
1708487400000|2024-02-21 03:50:00|812.4|811.4|812.5|811.5|812.5|811.5|812.4|811.4|5
1708487700000|2024-02-21 03:55:00|812.6|811.6|812.5|811.5|812.6|811.6|812.5|811.5|23
1708488000000|2024-02-21 04:00:00|812.6|811.6|812.4|811.4|812.8|811.8|812.4|811.4|4
1708488300000|2024-02-21 04:05:00|812.5|811.5|812.4|811.4|812.5|811.5|812.4|811.4|3
1708488900000|2024-02-21 04:15:00|812.3|811.3|812.1|811.1|812.3|811.3|812|811|2
1708489200000|2024-02-21 04:20:00|812|811|812|811|812.1|811.1|812|811|0
1708489500000|2024-02-21 04:25:00|812.1|811.1|812.1|811.1|812.1|811.1|812|811|0
1708489800000|2024-02-21 04:30:00|812.4|811.4|812.3|811.3|812.4|811.4|812.3|811.3|16
1708490400000|2024-02-21 04:40:00|812.5|811.5|812.5|811.5|812.5|811.5|812.5|811.5|0
1708491000000|2024-02-21 04:50:00|812.3|811.3|812.3|811.3|812.3|811.3|812.1|811.1|18
1708491300000|2024-02-21 04:55:00|812.4|811.4|812.3|811.3|812.5|811.5|812.3|811.3|0
1708491600000|2024-02-21 05:00:00|812.1|811.1|812.3|811.3|812.3|811.3|812.1|811.1|0
1708491900000|2024-02-21 05:05:00|812.4|811.4|812.4|811.4|812.4|811.4|812.4|811.4|15
1708492200000|2024-02-21 05:10:00|812.6|811.6|812.1|811.1|812.6|811.6|812|811|18
1708492500000|2024-02-21 05:15:00|812.3|811.3|812.1|811.1|812.3|811.3|812.1|811.1|0
1708492800000|2024-02-21 05:20:00|812.3|811.3|812.1|811.1|812.3|811.3|812.1|811.1|0
1708493100000|2024-02-21 05:25:00|812|811|812.3|811.3|812.3|811.3|812|811|0
1708493400000|2024-02-21 05:30:00|812.4|811.4|812.5|811.5|812.8|811.8|812.3|811.3|2
1708493700000|2024-02-21 05:35:00|812.6|811.6|812.5|811.5|812.6|811.6|812.4|811.4|0
1708494000000|2024-02-21 05:40:00|812.4|811.4|812.8|811.8|812.9|811.9|812.4|811.4|12
1708494300000|2024-02-21 05:45:00|812.6|811.6|812.5|811.5|812.8|811.8|812.5|811.5|5
1708494600000|2024-02-21 05:50:00|812.4|811.4|812.6|811.6|812.6|811.6|812.4|811.4|8
1708494900000|2024-02-21 05:55:00|812.5|811.5|812.1|811.1|812.6|811.6|812|811|20
1708495200000|2024-02-21 06:00:00|812|811|811.9|810.9|812.3|811.3|811.9|810.9|1
1708495500000|2024-02-21 06:05:00|811.6|810.6|811.9|810.9|811.9|810.9|811.5|810.5|43
1708495800000|2024-02-21 06:10:00|811.8|810.8|811.1|810.1|811.9|810.9|810.9|809.9|16
1708496100000|2024-02-21 06:15:00|811|810|811|810|811.4|810.4|810.6|809.6|63
1708496400000|2024-02-21 06:20:00|810.9|809.9|810.6|809.6|811|810|810.5|809.5|22
1708496700000|2024-02-21 06:25:00|810.8|809.8|810.9|809.9|810.9|809.9|810.5|809.5|9
1708497000000|2024-02-21 06:30:00|811|810|811.1|810.1|811.3|810.3|810.9|809.9|12
1708497300000|2024-02-21 06:35:00|811.3|810.3|812.1|811.1|812.1|811.1|811.3|810.3|31
1708497600000|2024-02-21 06:40:00|812.3|811.3|812.3|811.3|812.5|811.5|812.1|811.1|23
1708497900000|2024-02-21 06:45:00|812.4|811.4|811.4|810.4|812.4|811.4|811.4|810.4|180
1708498200000|2024-02-21 06:50:00|811.3|810.3|811.1|810.1|811.4|810.4|810.9|809.9|24
1708498500000|2024-02-21 06:55:00|811.4|810.4|811.3|810.3|811.4|810.4|811.1|810.1|7
1708498800000|2024-02-21 07:00:00|811.1|810.1|811.9|810.9|812.1|811.1|811.1|810.1|111
1708499100000|2024-02-21 07:05:00|811.8|810.8|811.3|810.3|812.1|811.1|811.3|810.3|40
1708499400000|2024-02-21 07:10:00|811.4|810.4|812.4|811.4|812.8|811.8|811.1|810.1|57
1708499700000|2024-02-21 07:15:00|812.3|811.3|812.4|811.4|812.5|811.5|812.1|811.1|24
1708500000000|2024-02-21 07:20:00|812.5|811.5|812.3|811.3|812.6|811.6|812.1|811.1|42
1708500300000|2024-02-21 07:25:00|812.4|811.4|811.5|810.5|812.8|811.8|811.5|810.5|75
1708500600000|2024-02-21 07:30:00|811.6|810.6|810.4|809.4|811.6|810.6|810.4|809.4|152
1708500900000|2024-02-21 07:35:00|810.3|809.3|809.6|808.6|810.6|809.6|809.6|808.6|301
1708501200000|2024-02-21 07:40:00|809.5|808.5|808.6|807.6|809.6|808.6|808|807|1461
1708501500000|2024-02-21 07:45:00|808.9|807.9|808.8|807.8|809.8|808.8|808.6|807.6|350
1708501800000|2024-02-21 07:50:00|808.6|807.6|808.6|807.6|808.8|807.8|808.1|807.1|468
1708502100000|2024-02-21 07:55:00|808.4|807.4|808|807|808.4|807.4|807.9|806.9|729
1708502400000|2024-02-21 08:00:00|807.9|806.9|806.9|805.9|808|807|806.6|805.6|832
1708502700000|2024-02-21 08:05:00|807|806|807.9|806.9|808.1|807.1|806.9|805.9|700
1708503000000|2024-02-21 08:10:00|807.8|806.8|807.9|806.9|808.1|807.1|807.4|806.4|455
1708503300000|2024-02-21 08:15:00|807.8|806.8|807.6|806.6|808.1|807.1|807.1|806.1|117
1708503600000|2024-02-21 08:20:00|807.8|806.8|807.1|806.1|808.1|807.1|807.1|806.1|421
1708503900000|2024-02-21 08:25:00|806.9|805.9|806.5|805.5|807.3|806.3|806.1|805.1|931
1708504200000|2024-02-21 08:30:00|806.6|805.6|806.4|805.4|806.6|805.6|805|804|1034
1708504500000|2024-02-21 08:35:00|805.9|804.9|805.4|804.4|806.9|805.9|805.4|804.4|870
1708504800000|2024-02-21 08:40:00|805.3|804.3|805.1|804.1|805.6|804.6|804.6|803.6|474
1708505100000|2024-02-21 08:45:00|805.4|804.4|805.1|804.1|805.4|804.4|804.3|803.3|633
1708505400000|2024-02-21 08:50:00|805|804|804.4|803.4|805.4|804.4|804.4|803.4|120
1708505700000|2024-02-21 08:55:00|804.5|803.5|803.5|802.5|804.5|803.5|803.4|802.4|259
1708506000000|2024-02-21 09:00:00|803.4|802.4|807.3|806.3|807.6|806.6|803.4|802.4|1991
1708506300000|2024-02-21 09:05:00|807.4|806.4|807.4|806.4|807.6|806.6|806.1|805.1|475
1708506600000|2024-02-21 09:10:00|807.1|806.1|806.5|805.5|808.1|807.1|805.9|804.9|383
1708506900000|2024-02-21 09:15:00|806.6|805.6|808|807|808|807|806.4|805.4|466
1708507200000|2024-02-21 09:20:00|808.1|807.1|807.6|806.6|808.6|807.6|807.5|806.5|607
1708507500000|2024-02-21 09:25:00|807.8|806.8|807.6|806.6|808.3|807.3|807.4|806.4|142
1708507800000|2024-02-21 09:30:00|807.8|806.8|808.1|807.1|809.4|808.4|807.6|806.6|487
1708508100000|2024-02-21 09:35:00|808.3|807.3|809.9|808.9|810.4|809.4|807.6|806.6|308
1708508400000|2024-02-21 09:40:00|810|809|812.1|811.1|812.4|811.4|810|809|1125
1708508700000|2024-02-21 09:45:00|811.9|810.9|811.4|810.4|812.1|811.1|810.9|809.9|644
1708509000000|2024-02-21 09:50:00|811.6|810.6|810.9|809.9|811.9|810.9|810.9|809.9|171
1708509300000|2024-02-21 09:55:00|810.8|809.8|810.5|809.5|811.1|810.1|810.4|809.4|215
1708509600000|2024-02-21 10:00:00|810.4|809.4|811.3|810.3|811.4|810.4|809.4|808.4|225
1708509900000|2024-02-21 10:05:00|811.4|810.4|812.1|811.1|812.6|811.6|811.4|810.4|317
1708510200000|2024-02-21 10:10:00|811.9|810.9|811.9|810.9|812.3|811.3|811.4|810.4|60
1708510500000|2024-02-21 10:15:00|811.6|810.6|811.1|810.1|812|811|811|810|32
1708510800000|2024-02-21 10:20:00|811|810|809.9|808.9|811.1|810.1|809.9|808.9|410
1708511100000|2024-02-21 10:25:00|810|809|810.4|809.4|810.5|809.5|809.8|808.8|69
1708511400000|2024-02-21 10:30:00|810.5|809.5|808.8|807.8|810.5|809.5|808.3|807.3|196
1708511700000|2024-02-21 10:35:00|808.9|807.9|809|808|809.5|808.5|808.6|807.6|170
1708512000000|2024-02-21 10:40:00|809.1|808.1|809|808|809.4|808.4|808.6|807.6|131
1708512300000|2024-02-21 10:45:00|809.1|808.1|808.6|807.6|809.5|808.5|808.4|807.4|669
1708512600000|2024-02-21 10:50:00|808.5|807.5|809.8|808.8|810.1|809.1|808.4|807.4|386
1708512900000|2024-02-21 10:55:00|809.9|808.9|809.5|808.5|809.9|808.9|809.1|808.1|82
1708513200000|2024-02-21 11:00:00|809.4|808.4|808.3|807.3|810|809|808.1|807.1|509
1708513500000|2024-02-21 11:05:00|808.1|807.1|808.6|807.6|808.9|807.9|807.9|806.9|89
1708513800000|2024-02-21 11:10:00|808.9|807.9|808.6|807.6|808.9|807.9|808|807|1099
1708514100000|2024-02-21 11:15:00|808.5|807.5|808.9|807.9|809.3|808.3|808.1|807.1|585
1708514400000|2024-02-21 11:20:00|808.8|807.8|808.4|807.4|808.8|807.8|808.1|807.1|130
1708514700000|2024-02-21 11:25:00|808.5|807.5|808.8|807.8|809.1|808.1|808.4|807.4|176
1708515000000|2024-02-21 11:30:00|808.6|807.6|807.5|806.5|808.6|807.6|807.5|806.5|497
1708515300000|2024-02-21 11:35:00|807.4|806.4|807.9|806.9|808.4|807.4|807.4|806.4|142
1708515600000|2024-02-21 11:40:00|808.1|807.1|808.1|807.1|808.1|807.1|807.6|806.6|58
1708515900000|2024-02-21 11:45:00|808|807|808.9|807.9|809|808|808|807|100
1708516200000|2024-02-21 11:50:00|809.1|808.1|808.9|807.9|809.1|808.1|808.6|807.6|63
1708516500000|2024-02-21 11:55:00|808.8|807.8|809.6|808.6|809.6|808.6|808.8|807.8|36
1708516800000|2024-02-21 12:00:00|809.8|808.8|810|809|810|809|809.6|808.6|29
1708517100000|2024-02-21 12:05:00|809.9|808.9|810.1|809.1|810.1|809.1|809.6|808.6|228
1708517400000|2024-02-21 12:10:00|810|809|809.6|808.6|810.6|809.6|809.1|808.1|368
1708517700000|2024-02-21 12:15:00|809.9|808.9|809.1|808.1|809.9|808.9|808.9|807.9|82
1708518000000|2024-02-21 12:20:00|809.3|808.3|809.6|808.6|809.9|808.9|809.1|808.1|54
1708518300000|2024-02-21 12:25:00|809.5|808.5|809.9|808.9|810.1|809.1|809.1|808.1|92
1708518600000|2024-02-21 12:30:00|810|809|811.6|810.6|812.4|811.4|809.6|808.6|847
1708518900000|2024-02-21 12:35:00|811.8|810.8|810.9|809.9|812.1|811.1|810.6|809.6|115
1708519200000|2024-02-21 12:40:00|810.8|809.8|811.4|810.4|811.6|810.6|810.4|809.4|177
1708519500000|2024-02-21 12:45:00|811.1|810.1|811.1|810.1|812|811|811|810|98
1708519800000|2024-02-21 12:50:00|811.3|810.3|811.3|810.3|811.9|810.9|811.1|810.1|284
1708520100000|2024-02-21 12:55:00|811.1|810.1|811.1|810.1|811.1|810.1|810.4|809.4|39
1708520400000|2024-02-21 13:00:00|810.9|809.9|812.3|811.3|812.6|811.6|810.9|809.9|141
1708520700000|2024-02-21 13:05:00|812.1|811.1|812.6|811.6|813.1|812.1|811.3|810.3|93
1708521000000|2024-02-21 13:10:00|812.9|811.9|812.9|811.9|813|812|812.3|811.3|130
1708521300000|2024-02-21 13:15:00|813|812|810.3|809.3|813.1|812.1|809.9|808.9|406
1708521600000|2024-02-21 13:20:00|810.4|809.4|809.4|808.4|810.4|809.4|809.4|808.4|413
1708521900000|2024-02-21 13:25:00|809.5|808.5|807.8|806.8|809.9|808.9|807.4|806.4|799
1708522200000|2024-02-21 13:30:00|807.6|806.6|807.6|806.6|808.6|807.6|807.4|806.4|255
1708522500000|2024-02-21 13:35:00|807.8|806.8|809|808|809.4|808.4|807.6|806.6|728
1708522800000|2024-02-21 13:40:00|808.9|807.9|807.4|806.4|809.1|808.1|807.3|806.3|440
1708523100000|2024-02-21 13:45:00|807.3|806.3|809.4|808.4|809.8|808.8|807.3|806.3|379
1708523400000|2024-02-21 13:50:00|809.3|808.3|809.6|808.6|809.9|808.9|809.1|808.1|151
1708523700000|2024-02-21 13:55:00|809.8|808.8|808.8|807.8|809.9|808.9|808.5|807.5|175
1708524000000|2024-02-21 14:00:00|808.6|807.6|809.6|808.6|811.3|810.3|808.6|807.6|441
1708524300000|2024-02-21 14:05:00|809.8|808.8|808|807|810.4|809.4|807.4|806.4|286
1708524600000|2024-02-21 14:10:00|807.9|806.9|809.9|808.9|809.9|808.9|807.4|806.4|797
1708524900000|2024-02-21 14:15:00|809.8|808.8|809.3|808.3|810.9|809.9|808.9|807.9|533
1708525200000|2024-02-21 14:20:00|809.1|808.1|809.4|808.4|810.6|809.6|809.1|808.1|183
1708525500000|2024-02-21 14:25:00|809.3|808.3|808.6|807.6|809.4|808.4|807.8|806.8|596
1708525800000|2024-02-21 14:30:00|808.5|807.5|808.4|807.4|809.4|808.4|807.6|806.6|337
1708526100000|2024-02-21 14:35:00|808.6|807.6|808.8|807.8|809.4|808.4|807.9|806.9|347
1708526400000|2024-02-21 14:40:00|808.9|807.9|810.4|809.4|810.9|809.9|808.4|807.4|412
1708526700000|2024-02-21 14:45:00|810.5|809.5|810|809|811.4|810.4|809.8|808.8|412
1708527000000|2024-02-21 14:50:00|810.1|809.1|810.1|809.1|812.1|811.1|809.6|808.6|405
1708527300000|2024-02-21 14:55:00|810.3|809.3|809.8|808.8|810.4|809.4|808.9|807.9|323
1708527600000|2024-02-21 15:00:00|809.9|808.9|807.6|806.6|809.9|808.9|806.6|805.6|2773
1708527900000|2024-02-21 15:05:00|807.5|806.5|807.6|806.6|808.4|807.4|806.6|805.6|537
1708528200000|2024-02-21 15:10:00|807.5|806.5|805.9|804.9|807.8|806.8|805.4|804.4|911
1708528500000|2024-02-21 15:15:00|805.8|804.8|807.3|806.3|807.4|806.4|805.4|804.4|792
1708528800000|2024-02-21 15:20:00|807.5|806.5|808.9|807.9|808.9|807.9|806.1|805.1|1704
1708529100000|2024-02-21 15:25:00|808.8|807.8|809.9|808.9|809.9|808.9|808.4|807.4|752
1708529400000|2024-02-21 15:30:00|810|809|808.9|807.9|812.6|811.6|808.9|807.9|1083
1708529700000|2024-02-21 15:35:00|808.6|807.6|812|811|812.6|811.6|808.4|807.4|1231
1708530000000|2024-02-21 15:40:00|812.1|811.1|813.1|812.1|813.1|812.1|811.1|810.1|500
1708530300000|2024-02-21 15:45:00|813.3|812.3|811.6|810.6|813.3|812.3|810.9|809.9|645
1708530600000|2024-02-21 15:50:00|811.9|810.9|810.4|809.4|812.4|811.4|810.4|809.4|459
1708530900000|2024-02-21 15:55:00|810.5|809.5|812.1|811.1|812.1|811.1|809.9|808.9|483
1708531200000|2024-02-21 16:00:00|812.3|811.3|811.6|810.6|812.4|811.4|810.9|809.9|318
1708531500000|2024-02-21 16:05:00|811.8|810.8|810|809|812.1|811.1|809.4|808.4|988
1708531800000|2024-02-21 16:10:00|809.9|808.9|807.8|806.8|809.9|808.9|806.8|805.8|2003
1708532100000|2024-02-21 16:15:00|807.9|806.9|807.4|806.4|807.9|806.9|806.4|805.4|696
1708532400000|2024-02-21 16:20:00|807.3|806.3|810.1|809.1|810.1|809.1|807|806|1194
1708532700000|2024-02-21 16:25:00|810|809|809.6|808.6|811.9|810.9|809.6|808.6|2013
1708533000000|2024-02-21 16:30:00|809.8|808.8|809.6|808.6|809.9|808.9|808.1|807.1|1325
1708533300000|2024-02-21 16:35:00|809.4|808.4|808.8|807.8|809.6|808.6|808.1|807.1|325
1708533600000|2024-02-21 16:40:00|808.9|807.9|809.4|808.4|810.4|809.4|808.9|807.9|312
1708533900000|2024-02-21 16:45:00|809.5|808.5|809.4|808.4|809.6|808.6|807.9|806.9|910
1708534200000|2024-02-21 16:50:00|809.1|808.1|807.9|806.9|809.6|808.6|807.8|806.8|458
1708534500000|2024-02-21 16:55:00|808|807|809.1|808.1|810.3|809.3|807.6|806.6|736
1708534800000|2024-02-21 17:00:00|809.3|808.3|809.3|808.3|809.5|808.5|808.6|807.6|527
1708535100000|2024-02-21 17:05:00|809.4|808.4|809.6|808.6|809.9|808.9|808.6|807.6|597
1708535400000|2024-02-21 17:10:00|809.4|808.4|805.5|804.5|809.9|808.9|804.8|803.8|1445
1708535700000|2024-02-21 17:15:00|805.4|804.4|805.9|804.9|807.1|806.1|804.8|803.8|2670
1708536000000|2024-02-21 17:20:00|805.8|804.8|807.6|806.6|808.4|807.4|805.8|804.8|1536
1708536300000|2024-02-21 17:25:00|807.5|806.5|807.1|806.1|808.4|807.4|806.6|805.6|400
1708536600000|2024-02-21 17:30:00|807.3|806.3|807.6|806.6|808.1|807.1|806.9|805.9|265
1708536900000|2024-02-21 17:35:00|807.5|806.5|806.4|805.4|807.9|806.9|806.1|805.1|384
1708537200000|2024-02-21 17:40:00|806.5|805.5|806.9|805.9|807.1|806.1|806.3|805.3|248
1708537500000|2024-02-21 17:45:00|807|806|806.1|805.1|807.1|806.1|806.1|805.1|536
1708537800000|2024-02-21 17:50:00|806|805|805.4|804.4|806.5|805.5|804.9|803.9|694
1708538100000|2024-02-21 17:55:00|805.5|804.5|806.1|805.1|806.1|805.1|805.1|804.1|263
1708538400000|2024-02-21 18:00:00|806.3|805.3|804.9|803.9|806.3|805.3|804.4|803.4|413
1708538700000|2024-02-21 18:05:00|805|804|804.4|803.4|805.3|804.3|804.1|803.1|708
1708539000000|2024-02-21 18:10:00|804.1|803.1|803.4|802.4|804.4|803.4|803.4|802.4|1046
1708539300000|2024-02-21 18:15:00|803.6|802.6|801.4|800.4|803.8|802.8|800.9|799.9|1881
1708539600000|2024-02-21 18:20:00|801.3|800.3|803.1|802.1|803.4|802.4|800.9|799.9|1361
1708539900000|2024-02-21 18:25:00|802.9|801.9|803.8|802.8|804.1|803.1|802.4|801.4|560
1708540200000|2024-02-21 18:30:00|803.6|802.6|805.9|804.9|805.9|804.9|803.6|802.6|404
1708540500000|2024-02-21 18:35:00|805.5|804.5|805.6|804.6|805.9|804.9|805|804|545
1708540800000|2024-02-21 18:40:00|805.5|804.5|805.4|804.4|805.9|804.9|804.6|803.6|244
1708541100000|2024-02-21 18:45:00|805.1|804.1|805.4|804.4|806.1|805.1|804.9|803.9|1090
1708541400000|2024-02-21 18:50:00|805.5|804.5|805.9|804.9|805.9|804.9|804.9|803.9|642
1708541700000|2024-02-21 18:55:00|805.6|804.6|805.4|804.4|806.4|805.4|805.1|804.1|294
1708542000000|2024-02-21 19:00:00|805.5|804.5|806.3|805.3|806.8|805.8|805.4|804.4|229
1708542300000|2024-02-21 19:05:00|806.1|805.1|806.3|805.3|806.4|805.4|805.6|804.6|87
1708542600000|2024-02-21 19:10:00|806.1|805.1|805.9|804.9|806.4|805.4|805.6|804.6|114
1708542900000|2024-02-21 19:15:00|806|805|806.8|805.8|806.9|805.9|806|805|171
1708543200000|2024-02-21 19:20:00|806.9|805.9|807.1|806.1|807.4|806.4|806.6|805.6|238
1708543500000|2024-02-21 19:25:00|807.3|806.3|806.8|805.8|807.9|806.9|806.6|805.6|560
1708543800000|2024-02-21 19:30:00|806.9|805.9|807|806|807.1|806.1|806.4|805.4|468
1708544100000|2024-02-21 19:35:00|807.1|806.1|807.4|806.4|807.8|806.8|806.6|805.6|240
1708544400000|2024-02-21 19:40:00|807.3|806.3|807.8|806.8|807.9|806.9|806.9|805.9|371
1708544700000|2024-02-21 19:45:00|807.6|806.6|807.9|806.9|808.1|807.1|807.4|806.4|304
1708545000000|2024-02-21 19:50:00|808|807|808.4|807.4|808.6|807.6|807.6|806.6|192
1708545300000|2024-02-21 19:55:00|808.5|807.5|808.6|807.6|808.6|807.6|808.4|807.4|163
1708545600000|2024-02-21 20:00:00|808.5|807.5|807.8|806.8|808.6|807.6|807.4|806.4|144
1708545900000|2024-02-21 20:05:00|807.9|806.9|807.6|806.6|807.9|806.9|807.3|806.3|40
1708546200000|2024-02-21 20:10:00|807.5|806.5|807.9|806.9|808|807|807.5|806.5|96
1708546500000|2024-02-21 20:15:00|807.8|806.8|807.9|806.9|808.1|807.1|807.8|806.8|40
1708546800000|2024-02-21 20:20:00|808|807|808|807|808|807|807.4|806.4|12
1708547100000|2024-02-21 20:25:00|807.9|806.9|808.4|807.4|808.4|807.4|807.6|806.6|24
1708547400000|2024-02-21 20:30:00|808.3|807.3|808.5|807.5|808.5|807.5|808.3|807.3|17
1708547700000|2024-02-21 20:35:00|808.4|807.4|809.1|808.1|809.1|808.1|808.4|807.4|56
1708548000000|2024-02-21 20:40:00|809|808|809|808|809.3|808.3|808.9|807.9|38
1708548300000|2024-02-21 20:45:00|808.9|807.9|809.1|808.1|809.1|808.1|808.6|807.6|23
1708548600000|2024-02-21 20:50:00|809|808|808.8|807.8|809|808|808.6|807.6|19
1708548900000|2024-02-21 20:55:00|808.9|807.9|808.6|807.6|809.1|808.1|808.6|807.6|49
1708549200000|2024-02-21 21:00:00|808.8|807.8|808.6|807.6|808.8|807.8|808.5|807.5|64
1708549500000|2024-02-21 21:05:00|808.5|807.5|808.8|807.8|808.9|807.9|808.5|807.5|14
1708549800000|2024-02-21 21:10:00|808.6|807.6|808.4|807.4|808.6|807.6|808.4|807.4|23
1708550100000|2024-02-21 21:15:00|808.3|807.3|808.4|807.4|808.4|807.4|808.1|807.1|30
1708550400000|2024-02-21 21:20:00|808.6|807.6|808.6|807.6|808.6|807.6|808.3|807.3|37
1708550700000|2024-02-21 21:25:00|808.4|807.4|808.5|807.5|808.6|807.6|808.4|807.4|67
1708551000000|2024-02-21 21:30:00|808.4|807.4|809.8|808.8|809.9|808.9|808|807|204
1708551300000|2024-02-21 21:35:00|809.9|808.9|810.1|809.1|810.3|809.3|809.6|808.6|86
1708551600000|2024-02-21 21:40:00|810.4|809.4|811.1|810.1|811.1|810.1|810|809|250
1708551900000|2024-02-21 21:45:00|811.4|810.4|811.3|810.3|811.5|810.5|810.9|809.9|130
1708552200000|2024-02-21 21:50:00|811.4|810.4|811.3|810.3|811.5|810.5|810.9|809.9|28
1708552500000|2024-02-21 21:55:00|811.4|810.4|811.3|810.3|811.5|810.5|811.1|810.1|63
1708552800000|2024-02-21 22:00:00|811.4|810.4|812.1|811.1|812.1|811.1|811.3|810.3|7
1708553100000|2024-02-21 22:05:00|811.8|810.8|811.8|810.8|811.8|810.8|811.8|810.8|0
1708553700000|2024-02-21 22:15:00|811.6|810.6|811.4|810.4|811.6|810.6|811.4|810.4|0
1708554000000|2024-02-21 22:20:00|811.5|810.5|811.5|810.5|811.5|810.5|811.5|810.5|0
1708554300000|2024-02-21 22:25:00|811.4|810.4|811.4|810.4|811.4|810.4|811.4|810.4|0
1708554600000|2024-02-21 22:30:00|811.5|810.5|811.4|810.4|811.5|810.5|811.3|810.3|1
1708556100000|2024-02-21 22:55:00|811.5|810.5|811.5|810.5|811.5|810.5|811.5|810.5|1
1708563600000|2024-02-22 01:00:00|811.1|810.1|811.6|810.6|811.9|810.9|811|810|31
1708563900000|2024-02-22 01:05:00|811.8|810.8|811.6|810.6|812.1|811.1|811.5|810.5|106
1708564200000|2024-02-22 01:10:00|811.8|810.8|811.5|810.5|811.9|810.9|811.5|810.5|7
1708564500000|2024-02-22 01:15:00|811.4|810.4|811|810|811.6|810.6|811|810|8
1708564800000|2024-02-22 01:20:00|811.1|810.1|811.1|810.1|811.1|810.1|811|810|1
1708565100000|2024-02-22 01:25:00|811|810|810.9|809.9|811.1|810.1|810.6|809.6|5
1708565400000|2024-02-22 01:30:00|810.8|809.8|811|810|811.1|810.1|810.8|809.8|3
1708565700000|2024-02-22 01:35:00|811.1|810.1|811.9|810.9|811.9|810.9|811|810|31
1708566000000|2024-02-22 01:40:00|811.8|810.8|811.6|810.6|811.9|810.9|811.1|810.1|4
1708566300000|2024-02-22 01:45:00|811.5|810.5|812.3|811.3|812.4|811.4|811.5|810.5|6
1708566600000|2024-02-22 01:50:00|812.4|811.4|812.3|811.3|812.8|811.8|812|811|24
1708566900000|2024-02-22 01:55:00|812.1|811.1|811.4|810.4|812.3|811.3|811.3|810.3|2
1708567200000|2024-02-22 02:00:00|811.5|810.5|811.1|810.1|811.6|810.6|811|810|8
1708567500000|2024-02-22 02:05:00|811|810|811.4|810.4|811.4|810.4|810.9|809.9|4
1708567800000|2024-02-22 02:10:00|811.1|810.1|810.9|809.9|811.1|810.1|810.8|809.8|9
1708568100000|2024-02-22 02:15:00|810.8|809.8|811.1|810.1|811.1|810.1|810.8|809.8|4
1708568400000|2024-02-22 02:20:00|811|810|811|810|811.1|810.1|811|810|3
1708568700000|2024-02-22 02:25:00|811.1|810.1|811.3|810.3|811.6|810.6|811.1|810.1|12
1708569000000|2024-02-22 02:30:00|811.1|810.1|811.6|810.6|811.9|810.9|811|810|8
1708569300000|2024-02-22 02:35:00|811.8|810.8|811.9|810.9|812.1|811.1|811.8|810.8|15
1708569600000|2024-02-22 02:40:00|812.1|811.1|811.9|810.9|812.1|811.1|811.8|810.8|10
1708569900000|2024-02-22 02:45:00|811.8|810.8|812.1|811.1|812.3|811.3|811.8|810.8|15
1708570200000|2024-02-22 02:50:00|812.3|811.3|812.8|811.8|812.8|811.8|812.1|811.1|35
1708570500000|2024-02-22 02:55:00|812.9|811.9|812.9|811.9|813|812|812.8|811.8|17
1708570800000|2024-02-22 03:00:00|812.8|811.8|813.1|812.1|813.4|812.4|812.8|811.8|11
1708571100000|2024-02-22 03:05:00|813|812|813.4|812.4|813.4|812.4|812.9|811.9|135
1708571400000|2024-02-22 03:10:00|813.3|812.3|813.1|812.1|813.3|812.3|812.9|811.9|46
1708571700000|2024-02-22 03:15:00|813.3|812.3|813.1|812.1|813.3|812.3|813|812|3
1708572000000|2024-02-22 03:20:00|813|812|814.1|813.1|814.4|813.4|813|812|49
1708572300000|2024-02-22 03:25:00|814|813|813.8|812.8|814|813|813.8|812.8|4
1708572600000|2024-02-22 03:30:00|813.9|812.9|813.6|812.6|814|813|813.4|812.4|22
1708572900000|2024-02-22 03:35:00|813.4|812.4|813.3|812.3|813.4|812.4|813.3|812.3|3
1708573200000|2024-02-22 03:40:00|813.4|812.4|813.1|812.1|813.4|812.4|813.1|812.1|75
1708573500000|2024-02-22 03:45:00|813.3|812.3|813.1|812.1|813.3|812.3|813.1|812.1|10
1708573800000|2024-02-22 03:50:00|812.6|811.6|813.1|812.1|813.3|812.3|812.6|811.6|63
1708574100000|2024-02-22 03:55:00|813.4|812.4|813.4|812.4|813.4|812.4|813.1|812.1|28
1708574400000|2024-02-22 04:00:00|813.3|812.3|813.1|812.1|813.3|812.3|813.1|812.1|16
1708574700000|2024-02-22 04:05:00|812.9|811.9|812.6|811.6|812.9|811.9|812.4|811.4|21
1708575000000|2024-02-22 04:10:00|812.8|811.8|812.6|811.6|812.8|811.8|812.6|811.6|0
1708575300000|2024-02-22 04:15:00|812.8|811.8|812.9|811.9|812.9|811.9|812.6|811.6|0
1708575600000|2024-02-22 04:20:00|813|812|813.4|812.4|813.6|812.6|813|812|76
1708575900000|2024-02-22 04:25:00|813.3|812.3|813.4|812.4|813.5|812.5|813.3|812.3|2
1708576200000|2024-02-22 04:30:00|813.3|812.3|813.6|812.6|813.6|812.6|813.3|812.3|11
1708576500000|2024-02-22 04:35:00|813.5|812.5|813.4|812.4|813.6|812.6|813.4|812.4|2
1708576800000|2024-02-22 04:40:00|813.6|812.6|813.5|812.5|813.6|812.6|813.4|812.4|3
1708577100000|2024-02-22 04:45:00|813.6|812.6|813.6|812.6|813.6|812.6|813.5|812.5|0
1708577400000|2024-02-22 04:50:00|813.5|812.5|813.6|812.6|813.6|812.6|813.5|812.5|0
1708577700000|2024-02-22 04:55:00|813.8|812.8|813.6|812.6|813.8|812.8|813.6|812.6|1
1708578000000|2024-02-22 05:00:00|813.8|812.8|813.6|812.6|813.8|812.8|813.6|812.6|1
1708578600000|2024-02-22 05:10:00|||||||||4
1708579500000|2024-02-22 05:25:00|813.9|812.9|814.6|813.6|814.6|813.6|813.9|812.9|51
1708579800000|2024-02-22 05:30:00|814.5|813.5|815|814|815.4|814.4|814.5|813.5|115
1708580100000|2024-02-22 05:35:00|814.9|813.9|814.9|813.9|815|814|814.8|813.8|35
1708580400000|2024-02-22 05:40:00|815.1|814.1|815.1|814.1|815.6|814.6|815|814|24
1708580700000|2024-02-22 05:45:00|815.4|814.4|815.3|814.3|815.6|814.6|815|814|14
1708581000000|2024-02-22 05:50:00|815.1|814.1|814.9|813.9|815.1|814.1|814.4|813.4|23
1708581300000|2024-02-22 05:55:00|814.8|813.8|814.9|813.9|815|814|814.6|813.6|48
1708581600000|2024-02-22 06:00:00|814.8|813.8|814.4|813.4|814.9|813.9|814.3|813.3|92
1708581900000|2024-02-22 06:05:00|814.1|813.1|814.8|813.8|814.9|813.9|814|813|27
1708582200000|2024-02-22 06:10:00|814.9|813.9|815.3|814.3|815.4|814.4|814.8|813.8|22
1708582500000|2024-02-22 06:15:00|815.4|814.4|815.1|814.1|815.5|814.5|815.1|814.1|21
1708582800000|2024-02-22 06:20:00|815.3|814.3|815.1|814.1|815.4|814.4|815.1|814.1|3
1708583100000|2024-02-22 06:25:00|814.9|813.9|815.3|814.3|815.4|814.4|814.9|813.9|8
1708583400000|2024-02-22 06:30:00|815.1|814.1|814.9|813.9|815.1|814.1|814.9|813.9|4
1708583700000|2024-02-22 06:35:00|815.1|814.1|815.1|814.1|815.3|814.3|815.1|814.1|10
1708584000000|2024-02-22 06:40:00|814.9|813.9|815.1|814.1|815.1|814.1|814.6|813.6|39
1708584300000|2024-02-22 06:45:00|815.3|814.3|815.6|814.6|815.6|814.6|815.3|814.3|16
1708584600000|2024-02-22 06:50:00|815.5|814.5|815.9|814.9|816.1|815.1|815.5|814.5|290
1708584900000|2024-02-22 06:55:00|816|815|816.1|815.1|816.6|815.6|815.9|814.9|20
1708585200000|2024-02-22 07:00:00|816|815|815.8|814.8|816.1|815.1|815.4|814.4|238
1708585500000|2024-02-22 07:05:00|815.6|814.6|814.9|813.9|815.8|814.8|814.4|813.4|471
1708585800000|2024-02-22 07:10:00|815|814|814.9|813.9|815.1|814.1|814.4|813.4|338
1708586100000|2024-02-22 07:15:00|814.4|813.4|815.4|814.4|815.6|814.6|814.4|813.4|119
1708586400000|2024-02-22 07:20:00|815.1|814.1|814.6|813.6|815.1|814.1|814.3|813.3|49
1708586700000|2024-02-22 07:25:00|814.4|813.4|814.4|813.4|814.8|813.8|814.1|813.1|167
1708587000000|2024-02-22 07:30:00|814.5|813.5|815.4|814.4|815.4|814.4|814.5|813.5|96
1708587300000|2024-02-22 07:35:00|815.3|814.3|814.9|813.9|815.6|814.6|814.9|813.9|90
1708587600000|2024-02-22 07:40:00|814.8|813.8|814.6|813.6|814.9|813.9|814.4|813.4|120
1708587900000|2024-02-22 07:45:00|814.5|813.5|815|814|815|814|814.4|813.4|45
1708588200000|2024-02-22 07:50:00|815.1|814.1|814.6|813.6|815.1|814.1|814.5|813.5|180
1708588500000|2024-02-22 07:55:00|814.5|813.5|814.4|813.4|814.9|813.9|814.4|813.4|150
1708588800000|2024-02-22 08:00:00|814.3|813.3|813.6|812.6|814.4|813.4|812.6|811.6|509
1708589100000|2024-02-22 08:05:00|813.8|812.8|814.1|813.1|814.1|813.1|813.6|812.6|76
1708589400000|2024-02-22 08:10:00|814|813|814.1|813.1|814.9|813.9|814|813|151
1708589700000|2024-02-22 08:15:00|814.4|813.4|814.1|813.1|814.4|813.4|813.9|812.9|345
1708590000000|2024-02-22 08:20:00|814.4|813.4|813.6|812.6|814.4|813.4|813.6|812.6|96
1708590300000|2024-02-22 08:25:00|813.5|812.5|812.6|811.6|813.9|812.9|812.6|811.6|1019
1708590600000|2024-02-22 08:30:00|812.5|811.5|812.1|811.1|813.5|812.5|811.9|810.9|1594
1708590900000|2024-02-22 08:35:00|811.9|810.9|811.1|810.1|812.1|811.1|810.4|809.4|905
1708591200000|2024-02-22 08:40:00|810.6|809.6|811.6|810.6|811.6|810.6|810.1|809.1|396
1708591500000|2024-02-22 08:45:00|811.4|810.4|810.9|809.9|811.6|810.6|809.4|808.4|840
1708591800000|2024-02-22 08:50:00|810.8|809.8|810.1|809.1|810.8|809.8|810|809|296
1708592100000|2024-02-22 08:55:00|810|809|809|808|810.3|809.3|808.9|807.9|154
1708592400000|2024-02-22 09:00:00|808.9|807.9|809.4|808.4|809.8|808.8|808.4|807.4|631
1708592700000|2024-02-22 09:05:00|809.6|808.6|810.1|809.1|811.6|810.6|809.6|808.6|497
1708593000000|2024-02-22 09:10:00|810.3|809.3|809.4|808.4|811|810|809.1|808.1|419
1708593300000|2024-02-22 09:15:00|809.3|808.3|808.1|807.1|809.4|808.4|806.5|805.5|2234
1708593600000|2024-02-22 09:20:00|807.9|806.9|808.4|807.4|808.4|807.4|807.1|806.1|391
1708593900000|2024-02-22 09:25:00|808.6|807.6|808|807|808.9|807.9|807.8|806.8|445
1708594200000|2024-02-22 09:30:00|808.1|807.1|809|808|809.6|808.6|808.1|807.1|474
1708594500000|2024-02-22 09:35:00|809.1|808.1|808|807|809.1|808.1|807.9|806.9|253
1708594800000|2024-02-22 09:40:00|807.9|806.9|807.9|806.9|808.5|807.5|807.6|806.6|55
1708595100000|2024-02-22 09:45:00|807.8|806.8|808.6|807.6|809.4|808.4|806.9|805.9|200
1708595400000|2024-02-22 09:50:00|808.8|807.8|809.1|808.1|809.1|808.1|808.4|807.4|103
1708595700000|2024-02-22 09:55:00|808.9|807.9|809.4|808.4|809.6|808.6|808.9|807.9|192
1708596000000|2024-02-22 10:00:00|809.3|808.3|809.4|808.4|809.4|808.4|808.6|807.6|176
1708596300000|2024-02-22 10:05:00|809.3|808.3|809.9|808.9|810.4|809.4|809.3|808.3|629
1708596600000|2024-02-22 10:10:00|810|809|810.1|809.1|810.4|809.4|809.6|808.6|459
1708596900000|2024-02-22 10:15:00|810.4|809.4|809.4|808.4|810.4|809.4|809.3|808.3|241
1708597200000|2024-02-22 10:20:00|809.3|808.3|809.1|808.1|809.4|808.4|808.9|807.9|133
1708597500000|2024-02-22 10:25:00|808.9|807.9|809.4|808.4|809.4|808.4|808.6|807.6|171
1708597800000|2024-02-22 10:30:00|809.3|808.3|807.1|806.1|809.4|808.4|807.1|806.1|490
1708598100000|2024-02-22 10:35:00|807|806|807.1|806.1|807.4|806.4|806.9|805.9|55
1708598400000|2024-02-22 10:40:00|807|806|807.9|806.9|807.9|806.9|806.6|805.6|171
1708598700000|2024-02-22 10:45:00|807.8|806.8|806.1|805.1|807.8|806.8|806|805|215
1708599000000|2024-02-22 10:50:00|806|805|805.9|804.9|806.6|805.6|805.9|804.9|805
1708599300000|2024-02-22 10:55:00|805.8|804.8|805.1|804.1|806.1|805.1|805.1|804.1|1482
1708599600000|2024-02-22 11:00:00|805|804|805.4|804.4|805.6|804.6|804.9|803.9|823
1708599900000|2024-02-22 11:05:00|805.3|804.3|805.6|804.6|806.4|805.4|805.3|804.3|1668
1708600200000|2024-02-22 11:10:00|805.4|804.4|806.1|805.1|806.9|805.9|805.4|804.4|550
1708600500000|2024-02-22 11:15:00|806|805|806.4|805.4|806.4|805.4|805.9|804.9|50
1708600800000|2024-02-22 11:20:00|806.6|805.6|805.8|804.8|806.6|805.6|804.6|803.6|559
1708601100000|2024-02-22 11:25:00|805.9|804.9|805.6|804.6|805.9|804.9|805|804|201
1708601400000|2024-02-22 11:30:00|805.4|804.4|804.6|803.6|805.4|804.4|804.3|803.3|202
1708601700000|2024-02-22 11:35:00|804.9|803.9|806|805|806.1|805.1|804.6|803.6|136
1708602000000|2024-02-22 11:40:00|806.1|805.1|804.6|803.6|806.1|805.1|804.4|803.4|272
1708602300000|2024-02-22 11:45:00|804.5|803.5|805.1|804.1|805.3|804.3|804.1|803.1|129
1708602600000|2024-02-22 11:50:00|805|804|804.1|803.1|805.1|804.1|803.4|802.4|184
1708602900000|2024-02-22 11:55:00|804.4|803.4|804.8|803.8|805.1|804.1|804.1|803.1|515
1708603200000|2024-02-22 12:00:00|804.6|803.6|803.5|802.5|804.6|803.6|803.4|802.4|126
1708603500000|2024-02-22 12:05:00|803.4|802.4|802.4|801.4|803.9|802.9|802.4|801.4|414
1708603800000|2024-02-22 12:10:00|802.3|801.3|801.6|800.6|802.4|801.4|801.1|800.1|479
1708604100000|2024-02-22 12:15:00|801.5|800.5|801.1|800.1|801.9|800.9|800.4|799.4|1165
1708604400000|2024-02-22 12:20:00|800.9|799.9|800.3|799.3|800.9|799.9|799.9|798.9|782
1708604700000|2024-02-22 12:25:00|800.4|799.4|801.8|800.8|802|801|800.1|799.1|410
1708605000000|2024-02-22 12:30:00|801.4|800.4|801.4|800.4|802.6|801.6|801.1|800.1|786
1708605300000|2024-02-22 12:35:00|801.6|800.6|801.4|800.4|801.9|800.9|800.6|799.6|564
1708605600000|2024-02-22 12:40:00|801.1|800.1|801|800|801.6|800.6|800.9|799.9|130
1708605900000|2024-02-22 12:45:00|801.1|800.1|800.9|799.9|801.4|800.4|799.6|798.6|237
1708606200000|2024-02-22 12:50:00|801.1|800.1|800.6|799.6|801.1|800.1|800.4|799.4|123
1708606500000|2024-02-22 12:55:00|800.9|799.9|800.9|799.9|801.1|800.1|800.1|799.1|270
1708606800000|2024-02-22 13:00:00|801.1|800.1|800.1|799.1|801.6|800.6|799|798|531
1708607100000|2024-02-22 13:05:00|799.6|798.6|799.6|798.6|800.1|799.1|799.1|798.1|371
1708607400000|2024-02-22 13:10:00|799.4|798.4|799.4|798.4|800.4|799.4|799.1|798.1|240
1708607700000|2024-02-22 13:15:00|799.6|798.6|799.6|798.6|799.9|798.9|798.9|797.9|383
1708608000000|2024-02-22 13:20:00|799.4|798.4|801.4|800.4|801.4|800.4|799.1|798.1|688
1708608300000|2024-02-22 13:25:00|801.1|800.1|800|799|801.4|800.4|800|799|896
1708608600000|2024-02-22 13:30:00|799.9|798.9|800.1|799.1|801|800|799.5|798.5|347
1708608900000|2024-02-22 13:35:00|800.3|799.3|799.9|798.9|801.1|800.1|799.6|798.6|185
1708609200000|2024-02-22 13:40:00|800|799|800.1|799.1|800.1|799.1|798.9|797.9|299
1708609500000|2024-02-22 13:45:00|799.9|798.9|799.1|798.1|800.1|799.1|799|798|329
1708609800000|2024-02-22 13:50:00|799|798|798.9|797.9|799.1|798.1|797.6|796.6|555
1708610100000|2024-02-22 13:55:00|798.8|797.8|797.4|796.4|799|798|797.4|796.4|1040
1708610400000|2024-02-22 14:00:00|797.6|796.6|797.9|796.9|798.6|797.6|796.6|795.6|871
1708610700000|2024-02-22 14:05:00|797.6|796.6|796.9|795.9|798.4|797.4|796.4|795.4|528
1708611000000|2024-02-22 14:10:00|797|796|797.1|796.1|797.8|796.8|796.6|795.6|472
1708611300000|2024-02-22 14:15:00|797.4|796.4|797.1|796.1|797.9|796.9|796.6|795.6|341
1708611600000|2024-02-22 14:20:00|796.9|795.9|798.9|797.9|799.1|798.1|796.8|795.8|444
1708611900000|2024-02-22 14:25:00|799|798|800.9|799.9|801.9|800.9|798.9|797.9|1070
1708612200000|2024-02-22 14:30:00|800.6|799.6|800.3|799.3|801.4|800.4|799.6|798.6|653
1708612500000|2024-02-22 14:35:00|800.1|799.1|800.6|799.6|802.1|801.1|800.1|799.1|514
1708612800000|2024-02-22 14:40:00|800.9|799.9|801.4|800.4|802.3|801.3|800.4|799.4|937
1708613100000|2024-02-22 14:45:00|801.6|800.6|803.1|802.1|803.5|802.5|801.6|800.6|359
1708613400000|2024-02-22 14:50:00|803.3|802.3|801.6|800.6|803.4|802.4|801.3|800.3|743
1708613700000|2024-02-22 14:55:00|801.9|800.9|801.9|800.9|802.4|801.4|801.1|800.1|1055
1708614000000|2024-02-22 15:00:00|801.6|800.6|802.4|801.4|803.1|802.1|800.4|799.4|582
1708614300000|2024-02-22 15:05:00|802.5|801.5|802.9|801.9|803.9|802.9|801.8|800.8|1277
1708614600000|2024-02-22 15:10:00|802.6|801.6|804.4|803.4|804.4|803.4|802.1|801.1|465
1708614900000|2024-02-22 15:15:00|804.5|803.5|804.6|803.6|805.1|804.1|802.9|801.9|1221
1708615200000|2024-02-22 15:20:00|804.9|803.9|804.9|803.9|805.4|804.4|804.3|803.3|729
1708615500000|2024-02-22 15:25:00|804.6|803.6|805.3|804.3|805.3|804.3|803.6|802.6|462
1708615800000|2024-02-22 15:30:00|805.4|804.4|804.9|803.9|805.4|804.4|804.1|803.1|686
1708616100000|2024-02-22 15:35:00|805.1|804.1|805.3|804.3|805.9|804.9|804.8|803.8|304
1708616400000|2024-02-22 15:40:00|805.4|804.4|804.9|803.9|805.9|804.9|804.5|803.5|330
1708616700000|2024-02-22 15:45:00|805|804|806.6|805.6|806.6|805.6|804.4|803.4|500
1708617000000|2024-02-22 15:50:00|806.5|805.5|807.4|806.4|807.9|806.9|806.1|805.1|521
1708617300000|2024-02-22 15:55:00|807.3|806.3|807.1|806.1|808.1|807.1|807.1|806.1|674
1708617600000|2024-02-22 16:00:00|809.5|806.5|814.6|813.6|814.8|813.8|809.3|806.5|3738
1708617900000|2024-02-22 16:05:00|814.8|813.8|811|810|815|814|810.4|809.4|2053
1708618200000|2024-02-22 16:10:00|810.9|809.9|813|812|813.5|812.5|810|809|872
1708618500000|2024-02-22 16:15:00|812.9|811.9|809.9|808.9|813.4|812.4|809.8|808.8|964
1708618800000|2024-02-22 16:20:00|810.1|809.1|811.3|810.3|811.4|810.4|809.1|808.1|1188
1708619100000|2024-02-22 16:25:00|811.4|810.4|811.9|810.9|812.9|811.9|810.8|809.8|1785
1708619400000|2024-02-22 16:30:00|812.1|811.1|812.9|811.9|813.4|812.4|811.8|810.8|1778
1708619700000|2024-02-22 16:35:00|813|812|813.9|812.9|814.3|813.3|812.9|811.9|807
1708620000000|2024-02-22 16:40:00|813.6|812.6|813.9|812.9|814.8|813.8|813.4|812.4|1278
1708620300000|2024-02-22 16:45:00|814.1|813.1|813.4|812.4|814.6|813.6|813.4|812.4|805
1708620600000|2024-02-22 16:50:00|813.6|812.6|814.5|813.5|815.1|814.1|812.9|811.9|586
1708620900000|2024-02-22 16:55:00|814.4|813.4|814.9|813.9|815.1|814.1|813.8|812.8|494
1708621200000|2024-02-22 17:00:00|814.8|813.8|815|814|815.3|814.3|814.3|813.3|281
1708621500000|2024-02-22 17:05:00|814.9|813.9|812.9|811.9|815.1|814.1|812.9|811.9|413
1708621800000|2024-02-22 17:10:00|813.1|812.1|812.9|811.9|813.4|812.4|812.3|811.3|175
1708622100000|2024-02-22 17:15:00|813.1|812.1|814.4|813.4|814.9|813.9|813.1|812.1|332
1708622400000|2024-02-22 17:20:00|814.5|813.5|814.1|813.1|814.9|813.9|813.9|812.9|484
1708622700000|2024-02-22 17:25:00|814.3|813.3|813.6|812.6|814.4|813.4|813.6|812.6|125
1708623000000|2024-02-22 17:30:00|813.5|812.5|814.8|813.8|814.9|813.9|813.5|812.5|297
1708623300000|2024-02-22 17:35:00|814.6|813.6|814.5|813.5|815.4|814.4|814.4|813.4|236
1708623600000|2024-02-22 17:40:00|814.4|813.4|815.4|814.4|815.6|814.6|814.4|813.4|191
1708623900000|2024-02-22 17:45:00|815.3|814.3|816.4|815.4|816.6|815.6|814.9|813.9|676
1708624200000|2024-02-22 17:50:00|816.1|815.1|815.6|814.6|816.4|815.4|814.9|813.9|703
1708624500000|2024-02-22 17:55:00|815.9|814.9|815.4|814.4|816.1|815.1|815.3|814.3|290
1708624800000|2024-02-22 18:00:00|815.1|814.1|815.4|814.4|815.9|814.9|814.9|813.9|149
1708625100000|2024-02-22 18:05:00|815.6|814.6|816|815|816.6|815.6|815.4|814.4|310
1708625400000|2024-02-22 18:10:00|815.9|814.9|815.3|814.3|815.9|814.9|815.1|814.1|263
1708625700000|2024-02-22 18:15:00|815.4|814.4|814.5|813.5|815.9|814.9|814.4|813.4|236
1708626000000|2024-02-22 18:20:00|814.6|813.6|814.4|813.4|814.9|813.9|813.4|812.4|214
1708626300000|2024-02-22 18:25:00|814.5|813.5|815.6|814.6|815.9|814.9|814.4|813.4|151
1708626600000|2024-02-22 18:30:00|815.4|814.4|815.3|814.3|815.4|814.4|814.8|813.8|99
1708626900000|2024-02-22 18:35:00|815.1|814.1|814.6|813.6|815.9|814.9|814.6|813.6|134
1708627200000|2024-02-22 18:40:00|814.9|813.9|815.4|814.4|815.6|814.6|814.9|813.9|374
1708627500000|2024-02-22 18:45:00|815.5|814.5|814.9|813.9|815.5|814.5|814.6|813.6|311
1708627800000|2024-02-22 18:50:00|814.6|813.6|814.6|813.6|815.4|814.4|814.6|813.6|206
1708628100000|2024-02-22 18:55:00|814.5|813.5|814.3|813.3|815.4|814.4|814.3|813.3|175
1708628400000|2024-02-22 19:00:00|814.4|813.4|816.1|815.1|816.3|815.3|814.1|813.1|660
1708628700000|2024-02-22 19:05:00|816.4|815.4|815.9|814.9|816.6|815.6|815.9|814.9|740
1708629000000|2024-02-22 19:10:00|816|815|816.3|815.3|816.4|815.4|815.6|814.6|1136
1708629300000|2024-02-22 19:15:00|816.4|815.4|816.8|815.8|817.1|816.1|816.1|815.1|432
1708629600000|2024-02-22 19:20:00|816.9|815.9|818.6|817.6|818.9|817.9|816.9|815.9|1306
1708629900000|2024-02-22 19:25:00|818.8|817.8|818.9|817.9|819.8|818.8|818.4|817.4|1512
1708630200000|2024-02-22 19:30:00|818.8|817.8|819.1|818.1|819.4|818.4|818.6|817.6|735
1708630500000|2024-02-22 19:35:00|819|818|819.1|818.1|819.1|818.1|818.9|817.9|242
1708630800000|2024-02-22 19:40:00|818.9|817.9|818.6|817.6|819.1|818.1|818.4|817.4|209
1708631100000|2024-02-22 19:45:00|818.8|817.8|818.6|817.6|818.9|817.9|818.4|817.4|157
1708631400000|2024-02-22 19:50:00|818.5|817.5|818.6|817.6|818.8|817.8|818.1|817.1|273
1708631700000|2024-02-22 19:55:00|818.8|817.8|819.4|818.4|819.6|818.6|818.6|817.6|237
1708632000000|2024-02-22 20:00:00|819.6|818.6|819.8|818.8|819.9|818.9|819.4|818.4|95
1708632300000|2024-02-22 20:05:00|819.6|818.6|819.4|818.4|819.6|818.6|819.1|818.1|19
1708632600000|2024-02-22 20:10:00|819.5|818.5|819.9|818.9|820|819|819.5|818.5|645
1708632900000|2024-02-22 20:15:00|820|819|819.9|818.9|820|819|819.9|818.9|19
1708633200000|2024-02-22 20:20:00|819.6|818.6|819.8|818.8|819.9|818.9|819.4|818.4|544
1708633500000|2024-02-22 20:25:00|819.9|818.9|819.6|818.6|819.9|818.9|819.6|818.6|16
1708633800000|2024-02-22 20:30:00|819.9|818.9|819.8|818.8|819.9|818.9|819.4|818.4|29
1708634100000|2024-02-22 20:35:00|819.6|818.6|819.6|818.6|819.9|818.9|819.6|818.6|51
1708634400000|2024-02-22 20:40:00|819.4|818.4|819.6|818.6|819.8|818.8|819.4|818.4|61
1708634700000|2024-02-22 20:45:00|819.4|818.4|819.4|818.4|819.4|818.4|819.1|818.1|12
1708635000000|2024-02-22 20:50:00|819.1|818.1|819.1|818.1|819.1|818.1|818.8|817.8|30
1708635300000|2024-02-22 20:55:00|818.9|817.9|818.9|817.9|819|818|818.8|817.8|103
1708635600000|2024-02-22 21:00:00|819|818|818.4|817.4|819|818|818.4|817.4|64
1708635900000|2024-02-22 21:05:00|818.5|817.5|818.6|817.6|818.6|817.6|818.4|817.4|12
1708636200000|2024-02-22 21:10:00|818.5|817.5|818.9|817.9|819|818|818.5|817.5|26
1708636500000|2024-02-22 21:15:00|818.8|817.8|818.8|817.8|819.3|818.3|818.6|817.6|602
1708636800000|2024-02-22 21:20:00|818.6|817.6|819.1|818.1|819.1|818.1|818.6|817.6|124
1708637100000|2024-02-22 21:25:00|819|818|819.4|818.4|819.4|818.4|818.9|817.9|12
1708637400000|2024-02-22 21:30:00|819.3|818.3|819.4|818.4|819.6|818.6|819.3|818.3|21
1708637700000|2024-02-22 21:35:00|819.3|818.3|819|818|819.4|818.4|818.9|817.9|14
1708638000000|2024-02-22 21:40:00|818.9|817.9|818.9|817.9|819|818|818.6|817.6|32
1708638300000|2024-02-22 21:45:00|819|818|818.4|817.4|819|818|818.4|817.4|13
1708638600000|2024-02-22 21:50:00|818.5|817.5|818.5|817.5|818.9|817.9|818.4|817.4|90
1708638900000|2024-02-22 21:55:00|818.6|817.6|819|818|819.1|818.1|818.6|817.6|21
1708639200000|2024-02-22 22:00:00|818.8|817.8|818.3|817.3|818.8|817.8|818.1|817.1|2
1708641600000|2024-02-22 22:40:00|||||||||58
1708650000000|2024-02-23 01:00:00|817.8|816.8|818|817|818.4|817.4|817.8|816.8|29
1708650300000|2024-02-23 01:05:00|817.9|816.9|816.8|815.8|818.4|817.4|816.6|815.6|151
1708650600000|2024-02-23 01:10:00|816.6|815.6|816.8|815.8|817.5|816.5|816.4|815.4|84
1708650900000|2024-02-23 01:15:00|816.9|815.9|817.5|816.5|817.8|816.8|816.9|815.9|16
1708651200000|2024-02-23 01:20:00|817.6|816.6|817.6|816.6|817.8|816.8|817.4|816.4|7
1708651500000|2024-02-23 01:25:00|817.8|816.8|817.5|816.5|817.9|816.9|817.3|816.3|51
1708651800000|2024-02-23 01:30:00|817.6|816.6|818|817|818|817|817.4|816.4|6
1708652100000|2024-02-23 01:35:00|818.1|817.1|818|817|818.3|817.3|818|817|10
1708652400000|2024-02-23 01:40:00|818.1|817.1|818.9|817.9|819.1|818.1|817.9|816.9|37
1708652700000|2024-02-23 01:45:00|818.8|817.8|818.6|817.6|818.9|817.9|818.6|817.6|4
1708653000000|2024-02-23 01:50:00|818.5|817.5|818.8|817.8|818.9|817.9|818.5|817.5|2
1708653300000|2024-02-23 01:55:00|818.6|817.6|818.8|817.8|818.9|817.9|818.6|817.6|5
1708653600000|2024-02-23 02:00:00|818.6|817.6|818.5|817.5|818.8|817.8|818.4|817.4|8
1708653900000|2024-02-23 02:05:00|818.6|817.6|818.6|817.6|818.8|817.8|818.4|817.4|3
1708654200000|2024-02-23 02:10:00|818.8|817.8|818.6|817.6|818.8|817.8|818.6|817.6|22
1708654500000|2024-02-23 02:15:00|818.8|817.8|818.3|817.3|818.8|817.8|817.5|816.5|245
1708654800000|2024-02-23 02:20:00|818.1|817.1|818.4|817.4|818.4|817.4|818.1|817.1|4
1708655100000|2024-02-23 02:25:00|818.6|817.6|818.6|817.6|818.6|817.6|818.6|817.6|47
1708655400000|2024-02-23 02:30:00|818.5|817.5|818.5|817.5|818.6|817.6|818.1|817.1|21
1708655700000|2024-02-23 02:35:00|819.1|818.1|819.3|818.3|819.4|818.4|819|818|124
1708656000000|2024-02-23 02:40:00|819.1|818.1|819.3|818.3|819.3|818.3|819|818|1
1708656300000|2024-02-23 02:45:00|819.1|818.1|819.1|818.1|819.4|818.4|818.9|817.9|22
1708656600000|2024-02-23 02:50:00|819.4|818.4|819.1|818.1|819.4|818.4|819.1|818.1|37
1708656900000|2024-02-23 02:55:00|819|818|819.1|818.1|819.1|818.1|818.9|817.9|9
1708657200000|2024-02-23 03:00:00|818.9|817.9|818.9|817.9|819|818|818.6|817.6|16
1708657500000|2024-02-23 03:05:00|819|818|818.9|817.9|819|818|818.9|817.9|1
1708657800000|2024-02-23 03:10:00|818.8|817.8|818.9|817.9|819|818|818.6|817.6|2
1708658100000|2024-02-23 03:15:00|819|818|818.4|817.4|819.1|818.1|818.4|817.4|227
1708658400000|2024-02-23 03:20:00|818.3|817.3|817.6|816.6|818.3|817.3|817.6|816.6|18
1708658700000|2024-02-23 03:25:00|817.8|816.8|818.3|817.3|818.3|817.3|817.8|816.8|4
1708659000000|2024-02-23 03:30:00|818.1|817.1|818.1|817.1|818.3|817.3|817.9|816.9|14
1708659300000|2024-02-23 03:35:00|818.3|817.3|818.3|817.3|818.5|817.5|818.1|817.1|8
1708659600000|2024-02-23 03:40:00|818.1|817.1|818.4|817.4|818.5|817.5|818.1|817.1|74
1708659900000|2024-02-23 03:45:00|818.3|817.3|818.3|817.3|818.5|817.5|818.3|817.3|14
1708660200000|2024-02-23 03:50:00|817.9|816.9|818|817|818.3|817.3|817.8|816.8|7
1708660500000|2024-02-23 03:55:00|817.9|816.9|817.9|816.9|818|817|817.8|816.8|22
1708660800000|2024-02-23 04:00:00|817.6|816.6|817.6|816.6|817.8|816.8|817.5|816.5|28
1708661100000|2024-02-23 04:05:00|817.8|816.8|818|817|818|817|817.8|816.8|2
1708661400000|2024-02-23 04:10:00|817.9|816.9|817.9|816.9|818|817|817.9|816.9|1
1708661700000|2024-02-23 04:15:00|818|817|818.3|817.3|818.3|817.3|818|817|2
1708662000000|2024-02-23 04:20:00|818.1|817.1|817.9|816.9|818.3|817.3|817.9|816.9|2
1708662300000|2024-02-23 04:25:00|818|817|818|817|818.3|817.3|817.8|816.8|36
1708662600000|2024-02-23 04:30:00|817.9|816.9|817.8|816.8|818.1|817.1|817.6|816.6|22
1708662900000|2024-02-23 04:35:00|817.6|816.6|817.9|816.9|817.9|816.9|817.6|816.6|1
1708663200000|2024-02-23 04:40:00|||||||||1
1708663500000|2024-02-23 04:45:00|817.8|816.8|817.8|816.8|817.9|816.9|817.6|816.6|6
1708663800000|2024-02-23 04:50:00|817.6|816.6|817.5|816.5|817.6|816.6|817.4|816.4|11
1708664100000|2024-02-23 04:55:00|817.4|816.4|817.8|816.8|817.8|816.8|817.4|816.4|7
1708664400000|2024-02-23 05:00:00|817.6|816.6|817.8|816.8|817.8|816.8|817.6|816.6|3
1708665000000|2024-02-23 05:10:00|817.6|816.6|817.4|816.4|817.6|816.6|817.4|816.4|3
1708665600000|2024-02-23 05:20:00|817.6|816.6|817.5|816.5|817.6|816.6|817.5|816.5|10
1708665900000|2024-02-23 05:25:00|817.4|816.4|817|816|817.4|816.4|816.9|815.9|18
1708666200000|2024-02-23 05:30:00|817.1|816.1|817.3|816.3|818.3|817.3|817.1|816.1|56
1708666500000|2024-02-23 05:35:00|817.1|816.1|817.1|816.1|817.1|816.1|817.1|816.1|2
1708666800000|2024-02-23 05:40:00|817|816|816.9|815.9|817|816|816.9|815.9|12
1708667100000|2024-02-23 05:45:00|816.6|815.6|816.8|815.8|816.8|815.8|816.1|815.1|24
1708667400000|2024-02-23 05:50:00|816.6|815.6|816.6|815.6|816.9|815.9|816.5|815.5|3
1708667700000|2024-02-23 05:55:00|816.4|815.4|816.3|815.3|816.4|815.4|816.1|815.1|15
1708668000000|2024-02-23 06:00:00|816.1|815.1|816.4|815.4|816.4|815.4|816.1|815.1|2
1708668300000|2024-02-23 06:05:00|816.6|815.6|816.1|815.1|816.6|815.6|815.9|814.9|36
1708668600000|2024-02-23 06:10:00|816.3|815.3|816.1|815.1|816.3|815.3|815|814|219
1708668900000|2024-02-23 06:15:00|816|815|814.9|813.9|816.1|815.1|814.9|813.9|88
1708669200000|2024-02-23 06:20:00|815|814|814.6|813.6|815|814|814.4|813.4|46
1708669500000|2024-02-23 06:25:00|814.5|813.5|814.4|813.4|814.6|813.6|814.1|813.1|16
1708669800000|2024-02-23 06:30:00|814.6|813.6|814.6|813.6|814.8|813.8|814.4|813.4|23
1708670100000|2024-02-23 06:35:00|814.5|813.5|814.6|813.6|814.9|813.9|814.5|813.5|10
1708670400000|2024-02-23 06:40:00|814.8|813.8|814.9|813.9|815.1|814.1|814.5|813.5|17
1708670700000|2024-02-23 06:45:00|814.8|813.8|814.5|813.5|814.9|813.9|814.5|813.5|3
1708671000000|2024-02-23 06:50:00|814.6|813.6|814.6|813.6|814.9|813.9|814.5|813.5|14
1708671300000|2024-02-23 06:55:00|814.5|813.5|814.9|813.9|815.1|814.1|814.5|813.5|46
1708671600000|2024-02-23 07:00:00|814.6|813.6|815.6|814.6|815.6|814.6|814.6|813.6|278
1708671900000|2024-02-23 07:05:00|815.5|814.5|816.1|815.1|816.6|815.6|815.4|814.4|61
1708672200000|2024-02-23 07:10:00|815.9|814.9|816.4|815.4|816.5|815.5|815.9|814.9|29
1708672500000|2024-02-23 07:15:00|816.3|815.3|816.3|815.3|816.4|815.4|816|815|55
1708672800000|2024-02-23 07:20:00|816.1|815.1|815.9|814.9|816.1|815.1|815.9|814.9|19
1708673100000|2024-02-23 07:25:00|815.8|814.8|815.1|814.1|815.8|814.8|814.9|813.9|81
1708673400000|2024-02-23 07:30:00|815|814|815.6|814.6|816.1|815.1|814.9|813.9|158
1708673700000|2024-02-23 07:35:00|815.8|814.8|814.9|813.9|815.8|814.8|814.9|813.9|120
1708674000000|2024-02-23 07:40:00|815|814|816.3|815.3|816.4|815.4|814.9|813.9|135
1708674300000|2024-02-23 07:45:00|816.4|815.4|816.3|815.3|816.4|815.4|816.1|815.1|55
1708674600000|2024-02-23 07:50:00|816.4|815.4|817.8|816.8|818|817|816.4|815.4|150
1708674900000|2024-02-23 07:55:00|817.6|816.6|816.8|815.8|817.9|816.9|816.4|815.4|111
1708675200000|2024-02-23 08:00:00|816.9|815.9|815.4|814.4|817.1|816.1|815.1|814.1|329
1708675500000|2024-02-23 08:05:00|815.5|814.5|815.9|814.9|816.3|815.3|815.1|814.1|161
1708675800000|2024-02-23 08:10:00|815.8|814.8|816.6|815.6|816.6|815.6|815.4|814.4|93
1708676100000|2024-02-23 08:15:00|816.5|815.5|816.6|815.6|817.4|816.4|816.4|815.4|292
1708676400000|2024-02-23 08:20:00|816.8|815.8|816.9|815.9|817|816|816|815|225
1708676700000|2024-02-23 08:25:00|817|816|815.9|814.9|817.1|816.1|815.3|814.3|609
1708677000000|2024-02-23 08:30:00|815.8|814.8|817.1|816.1|817.1|816.1|815.4|814.4|957
1708677300000|2024-02-23 08:35:00|817.4|816.4|817.4|816.4|818.6|817.6|816.6|815.6|639
1708677600000|2024-02-23 08:40:00|817.6|816.6|817.1|816.1|817.9|816.9|817.1|816.1|216
1708677900000|2024-02-23 08:45:00|817.6|816.6|819.9|818.9|820.1|819.1|817.4|816.4|1381
1708678200000|2024-02-23 08:50:00|819.8|818.8|818.6|817.6|820.1|819.1|818.6|817.6|494
1708678500000|2024-02-23 08:55:00|818.9|817.9|818.4|817.4|819.4|818.4|818.1|817.1|87
1708678800000|2024-02-23 09:00:00|818.3|817.3|816.4|815.4|818.4|817.4|816.4|815.4|416
1708679100000|2024-02-23 09:05:00|816.5|815.5|818.1|817.1|818.4|817.4|816.4|815.4|210
1708679400000|2024-02-23 09:10:00|818.3|817.3|817.6|816.6|818.9|817.9|817.6|816.6|583
1708679700000|2024-02-23 09:15:00|817.8|816.8|815.4|814.4|817.8|816.8|815.1|814.1|475
1708680000000|2024-02-23 09:20:00|815.3|814.3|815.9|814.9|816.3|815.3|815.3|814.3|462
1708680300000|2024-02-23 09:25:00|815.8|814.8|815.6|814.6|816.1|815.1|815.4|814.4|392
1708680600000|2024-02-23 09:30:00|815.8|814.8|816|815|816.6|815.6|815.1|814.1|201
1708680900000|2024-02-23 09:35:00|815.9|814.9|815.6|814.6|816.1|815.1|815.4|814.4|128
1708681200000|2024-02-23 09:40:00|815.5|814.5|813.9|812.9|815.6|814.6|813.9|812.9|337
1708681500000|2024-02-23 09:45:00|813.5|812.5|814.4|813.4|814.6|813.6|813.5|812.5|315
1708681800000|2024-02-23 09:50:00|814.3|813.3|814.3|813.3|814.9|813.9|814.1|813.1|95
1708682100000|2024-02-23 09:55:00|814.1|813.1|813.9|812.9|814.4|813.4|813.4|812.4|359
1708682400000|2024-02-23 10:00:00|813.6|812.6|813.1|812.1|813.9|812.9|812.9|811.9|493
1708682700000|2024-02-23 10:05:00|813.4|812.4|816.1|815.1|817|816|813.4|812.4|895
1708683000000|2024-02-23 10:10:00|815.9|814.9|816.1|815.1|816.9|815.9|815.8|814.8|264
1708683300000|2024-02-23 10:15:00|815.9|814.9|816.6|815.6|817.4|816.4|815.9|814.9|252
1708683600000|2024-02-23 10:20:00|816.9|815.9|816.4|815.4|816.9|815.9|816|815|105
1708683900000|2024-02-23 10:25:00|816.5|815.5|816.6|815.6|816.9|815.9|816.1|815.1|248
1708684200000|2024-02-23 10:30:00|816.5|815.5|816.1|815.1|817.1|816.1|815.6|814.6|296
1708684500000|2024-02-23 10:35:00|816|815|815.4|814.4|816.6|815.6|815.3|814.3|313
1708684800000|2024-02-23 10:40:00|815.5|814.5|814.9|813.9|815.8|814.8|814.6|813.6|377
1708685100000|2024-02-23 10:45:00|814.8|813.8|815.6|814.6|816.1|815.1|814.6|813.6|319
1708685400000|2024-02-23 10:50:00|815.5|814.5|814.9|813.9|815.6|814.6|814.6|813.6|80
1708685700000|2024-02-23 10:55:00|814.8|813.8|813.6|812.6|814.9|813.9|813.4|812.4|116
1708686000000|2024-02-23 11:00:00|813.8|812.8|813.9|812.9|814.3|813.3|813.4|812.4|166
1708686300000|2024-02-23 11:05:00|814.1|813.1|814.6|813.6|814.9|813.9|813.9|812.9|273
1708686600000|2024-02-23 11:10:00|814.5|813.5|814.8|813.8|814.9|813.9|814.4|813.4|49
1708686900000|2024-02-23 11:15:00|814.6|813.6|815.6|814.6|815.6|814.6|814.6|813.6|104
1708687200000|2024-02-23 11:20:00|815.5|814.5|815.4|814.4|815.8|814.8|815.4|814.4|41
1708687500000|2024-02-23 11:25:00|815.5|814.5|814.9|813.9|816|815|814.6|813.6|361
1708687800000|2024-02-23 11:30:00|814.8|813.8|813.4|812.4|814.9|813.9|813.3|812.3|122
1708688100000|2024-02-23 11:35:00|813.1|812.1|812.9|811.9|813.1|812.1|812.1|811.1|224
1708688400000|2024-02-23 11:40:00|812.6|811.6|812.1|811.1|813.1|812.1|811.9|810.9|121
1708688700000|2024-02-23 11:45:00|812|811|811.9|810.9|812.4|811.4|811.9|810.9|92
1708689000000|2024-02-23 11:50:00|811.8|810.8|810.9|809.9|812.3|811.3|810.6|809.6|177
1708689300000|2024-02-23 11:55:00|811|810|811.1|810.1|811.4|810.4|810.4|809.4|346
1708689600000|2024-02-23 12:00:00|810.9|809.9|811.1|810.1|811.1|810.1|810.4|809.4|519
1708689900000|2024-02-23 12:05:00|811|810|811.1|810.1|811.4|810.4|810.6|809.6|231
1708690200000|2024-02-23 12:10:00|811.4|810.4|812.1|811.1|812.4|811.4|811.1|810.1|343
1708690500000|2024-02-23 12:15:00|812|811|811.1|810.1|812.4|811.4|811.1|810.1|418
1708690800000|2024-02-23 12:20:00|810.9|809.9|810.5|809.5|810.9|809.9|810.1|809.1|566
1708691100000|2024-02-23 12:25:00|810.6|809.6|811.1|810.1|811.6|810.6|810.1|809.1|379
1708691400000|2024-02-23 12:30:00|811.3|810.3|812.4|811.4|812.6|811.6|811.1|810.1|472
1708691700000|2024-02-23 12:35:00|812.5|811.5|813.4|812.4|813.4|812.4|811.9|810.9|749
1708692000000|2024-02-23 12:40:00|813.6|812.6|813.1|812.1|814.1|813.1|812.9|811.9|333
1708692300000|2024-02-23 12:45:00|813|812|812.6|811.6|813.6|812.6|812.6|811.6|532
1708692600000|2024-02-23 12:50:00|812.4|811.4|811.6|810.6|812.6|811.6|811.6|810.6|229
1708692900000|2024-02-23 12:55:00|811.5|810.5|812.9|811.9|812.9|811.9|811.4|810.4|244
1708693200000|2024-02-23 13:00:00|813.1|812.1|812.6|811.6|813.9|812.9|812.4|811.4|623
1708693500000|2024-02-23 13:05:00|812.5|811.5|811.3|810.3|812.6|811.6|810.6|809.6|380
1708693800000|2024-02-23 13:10:00|811.1|810.1|811|810|811.1|810.1|810.1|809.1|248
1708694100000|2024-02-23 13:15:00|811.1|810.1|810.3|809.3|811.4|810.4|810.1|809.1|91
1708694400000|2024-02-23 13:20:00|810.1|809.1|810.3|809.3|810.6|809.6|810.1|809.1|104
1708694700000|2024-02-23 13:25:00|810.4|809.4|809.4|808.4|810.4|809.4|809.4|808.4|465
1708695000000|2024-02-23 13:30:00|809.5|808.5|808.4|807.4|809.5|808.5|808.4|807.4|304
1708695300000|2024-02-23 13:35:00|808.1|807.1|806.6|805.6|808.1|807.1|806.5|805.5|380
1708695600000|2024-02-23 13:40:00|806.5|805.5|807.8|806.8|807.8|806.8|806.4|805.4|523
1708695900000|2024-02-23 13:45:00|807.6|806.6|811.1|810.1|811.4|810.4|807.4|806.4|680
1708696200000|2024-02-23 13:50:00|811.3|810.3|813.9|812.9|814|813|810.4|809.4|707
1708696500000|2024-02-23 13:55:00|814|813|813.5|812.5|814.1|813.1|812.8|811.8|342
1708696800000|2024-02-23 14:00:00|813.6|812.6|812.1|811.1|813.6|812.6|810.9|809.9|599
1708697100000|2024-02-23 14:05:00|812.3|811.3|811.6|810.6|812.9|811.9|810.6|809.6|514
1708697400000|2024-02-23 14:10:00|811.8|810.8|813.1|812.1|813.6|812.6|811.6|810.6|400
1708697700000|2024-02-23 14:15:00|813.3|812.3|812.4|811.4|814.1|813.1|812.1|811.1|372
1708698000000|2024-02-23 14:20:00|812.1|811.1|811.9|810.9|812.4|811.4|811.3|810.3|303
1708698300000|2024-02-23 14:25:00|811.6|810.6|809.6|808.6|811.9|810.9|809.1|808.1|415
1708698600000|2024-02-23 14:30:00|809.5|808.5|808.9|807.9|810.4|809.4|808.6|807.6|283
1708698900000|2024-02-23 14:35:00|809.1|808.1|809.4|808.4|810.4|809.4|808.9|807.9|248
1708699200000|2024-02-23 14:40:00|809.1|808.1|806.9|805.9|809.1|808.1|806.9|805.9|864
1708699500000|2024-02-23 14:45:00|807.1|806.1|807.6|806.6|808.1|807.1|806.9|805.9|255
1708699800000|2024-02-23 14:50:00|807.5|806.5|807.9|806.9|808|807|805.8|804.8|559
1708700100000|2024-02-23 14:55:00|808.1|807.1|807.8|806.8|809.4|808.4|807.5|806.5|1045
1708700400000|2024-02-23 15:00:00|807.6|806.6|806.1|805.1|807.6|806.6|804.9|803.9|1507
1708700700000|2024-02-23 15:05:00|805.9|804.9|806.9|805.9|807.4|806.4|805.4|804.4|858
1708701000000|2024-02-23 15:10:00|807|806|805.9|804.9|807.1|806.1|805.4|804.4|274
1708701300000|2024-02-23 15:15:00|805.6|804.6|805.6|804.6|805.6|804.6|804.4|803.4|806
1708701600000|2024-02-23 15:20:00|805.4|804.4|804.6|803.6|805.6|804.6|803.6|802.6|912
1708701900000|2024-02-23 15:25:00|804.5|803.5|805.1|804.1|805.6|804.6|804|803|689
1708702200000|2024-02-23 15:30:00|805.3|804.3|808.5|807.5|810|809|804.9|803.9|1897
1708702500000|2024-02-23 15:35:00|808.6|807.6|809.1|808.1|810.5|809.5|807.9|806.9|589
1708702800000|2024-02-23 15:40:00|808.6|807.6|810.5|809.5|812.3|811.3|808.6|807.6|821
1708703100000|2024-02-23 15:45:00|810.4|809.4|812|811|812.1|811.1|809.9|808.9|564
1708703400000|2024-02-23 15:50:00|812.1|811.1|812.4|811.4|813.1|812.1|811.6|810.6|491
1708703700000|2024-02-23 15:55:00|812.6|811.6|810.1|809.1|812.9|811.9|809.9|808.9|737
1708704000000|2024-02-23 16:00:00|810.4|809.4|809.6|808.6|810.8|809.8|809.4|808.4|564
1708704300000|2024-02-23 16:05:00|809.5|808.5|808.5|807.5|810.4|809.4|808.3|807.3|997
1708704600000|2024-02-23 16:10:00|808.6|807.6|806.4|805.4|809.1|808.1|806.1|805.1|803
1708704900000|2024-02-23 16:15:00|806.3|805.3|806.6|805.6|807.3|806.3|805.4|804.4|1475
1708705200000|2024-02-23 16:20:00|806.8|805.8|807.9|806.9|808.4|807.4|805.4|804.4|1415
1708705500000|2024-02-23 16:25:00|808|807|808.6|807.6|808.9|807.9|806.6|805.6|1846
1708705800000|2024-02-23 16:30:00|808.5|807.5|809.1|808.1|810.1|809.1|808|807|1258
1708706100000|2024-02-23 16:35:00|809.4|808.4|806.5|805.5|809.6|808.6|806.5|805.5|563
1708706400000|2024-02-23 16:40:00|806.6|805.6|806.6|805.6|807.4|806.4|805.6|804.6|569
1708706700000|2024-02-23 16:45:00|806.5|805.5|804.9|803.9|806.6|805.6|804.9|803.9|155
1708707000000|2024-02-23 16:50:00|805.1|804.1|802.9|801.9|805.1|804.1|802.9|801.9|501
1708707300000|2024-02-23 16:55:00|803.1|802.1|803.1|802.1|803.9|802.9|802.9|801.9|716
1708707600000|2024-02-23 17:00:00|803.4|802.4|803.6|802.6|803.9|802.9|801.9|800.9|871
1708707900000|2024-02-23 17:05:00|803.8|802.8|802.9|801.9|803.9|802.9|802.1|801.1|1217
1708708200000|2024-02-23 17:10:00|802.6|801.6|802.1|801.1|802.9|801.9|800.6|799.6|823
1708708500000|2024-02-23 17:15:00|802|801|801.4|800.4|802.4|801.4|800.9|799.9|482
1708708800000|2024-02-23 17:20:00|801.6|800.6|801.9|800.9|802.1|801.1|801.1|800.1|307
1708709100000|2024-02-23 17:25:00|801.8|800.8|800.1|799.1|801.9|800.9|799.9|798.9|623
1708709400000|2024-02-23 17:30:00|800.3|799.3|801.1|800.1|801.3|800.3|799.5|798.5|1260
1708709700000|2024-02-23 17:35:00|801.4|800.4|802.4|801.4|802.5|801.5|800.6|799.6|630
1708710000000|2024-02-23 17:40:00|802.5|801.5|802.1|801.1|802.9|801.9|801.8|800.8|276
1708710300000|2024-02-23 17:45:00|802|801|800.8|799.8|802.4|801.4|800.1|799.1|294
1708710600000|2024-02-23 17:50:00|800.9|799.9|800.6|799.6|801.4|800.4|800.3|799.3|351
1708710900000|2024-02-23 17:55:00|800.9|799.9|799.9|798.9|800.9|799.9|799.1|798.1|243
1708711200000|2024-02-23 18:00:00|800.1|799.1|800|799|801.6|800.6|799.5|798.5|512
1708711500000|2024-02-23 18:05:00|800.1|799.1|799.1|798.1|800.4|799.4|799.1|798.1|323
1708711800000|2024-02-23 18:10:00|799.4|798.4|798.6|797.6|799.6|798.6|798.4|797.4|401
1708712100000|2024-02-23 18:15:00|798.5|797.5|799.6|798.6|799.9|798.9|798.5|797.5|129
1708712400000|2024-02-23 18:20:00|799.9|798.9|800.5|799.5|800.9|799.9|799.5|798.5|265
1708712700000|2024-02-23 18:25:00|800.1|799.1|801.4|800.4|801.6|800.6|800.1|799.1|406
1708713000000|2024-02-23 18:30:00|801.1|800.1|800.6|799.6|801.9|800.9|800.3|799.3|447
1708713300000|2024-02-23 18:35:00|800.8|799.8|800.9|799.9|801.4|800.4|800.1|799.1|517
1708713600000|2024-02-23 18:40:00|801|800|802.9|801.9|802.9|801.9|800.5|799.5|234
1708713900000|2024-02-23 18:45:00|802.6|801.6|802|801|802.9|801.9|801.4|800.4|292
1708714200000|2024-02-23 18:50:00|802.1|801.1|803.5|802.5|804.1|803.1|801.9|800.9|349
1708714500000|2024-02-23 18:55:00|803.6|802.6|804.6|803.6|804.9|803.9|803.1|802.1|436
1708714800000|2024-02-23 19:00:00|804.5|803.5|806.4|805.4|806.4|805.4|804.1|803.1|1650
1708715100000|2024-02-23 19:05:00|806.6|805.6|807.4|806.4|807.4|806.4|806.1|805.1|728
1708715400000|2024-02-23 19:10:00|807.3|806.3|807.1|806.1|807.6|806.6|805.6|804.6|575
1708715700000|2024-02-23 19:15:00|807.3|806.3|806.5|805.5|807.6|806.6|806.4|805.4|220
1708716000000|2024-02-23 19:20:00|806.4|805.4|805.6|804.6|806.9|805.9|805.4|804.4|349
1708716300000|2024-02-23 19:25:00|805.8|804.8|804.1|803.1|806|805|803.9|802.9|1638
1708716600000|2024-02-23 19:30:00|804.3|803.3|804.3|803.3|804.6|803.6|803.1|802.1|456
1708716900000|2024-02-23 19:35:00|804.4|803.4|803.9|802.9|804.4|803.4|803.4|802.4|293
1708717200000|2024-02-23 19:40:00|803.6|802.6|803.6|802.6|804.1|803.1|803.6|802.6|63
1708717500000|2024-02-23 19:45:00|803.9|802.9|804.1|803.1|804.1|803.1|803.6|802.6|187
1708717800000|2024-02-23 19:50:00|804|803|804.1|803.1|804.6|803.6|803.8|802.8|108
1708718100000|2024-02-23 19:55:00|804.3|803.3|803.6|802.6|804.3|803.3|803.1|802.1|230
1708718400000|2024-02-23 20:00:00|803.5|802.5|803.6|802.6|803.8|802.8|803.4|802.4|132
1708718700000|2024-02-23 20:05:00|803.8|802.8|803.6|802.6|803.9|802.9|803.1|802.1|146
1708719000000|2024-02-23 20:10:00|803.8|802.8|803.6|802.6|803.9|802.9|803.6|802.6|19
1708719300000|2024-02-23 20:15:00|803.4|802.4|803.4|802.4|803.4|802.4|803.1|802.1|38
1708719600000|2024-02-23 20:20:00|803.5|802.5|803.9|802.9|803.9|802.9|803.4|802.4|46
1708719900000|2024-02-23 20:25:00|803.6|802.6|803.1|802.1|803.6|802.6|803.1|802.1|25
1708720200000|2024-02-23 20:30:00|803|802|803.4|802.4|803.4|802.4|802.9|801.9|20
1708720500000|2024-02-23 20:35:00|803.3|802.3|803.4|802.4|803.6|802.6|803.1|802.1|29
1708720800000|2024-02-23 20:40:00|803.5|802.5|803.9|802.9|803.9|802.9|803.4|802.4|43
1708721100000|2024-02-23 20:45:00|803.8|802.8|803.4|802.4|803.9|802.9|803.4|802.4|33
1708721400000|2024-02-23 20:50:00|803.5|802.5|803.4|802.4|803.6|802.6|803.4|802.4|18
1708721700000|2024-02-23 20:55:00|803.5|802.5|803.9|802.9|804|803|803.5|802.5|82
1708722000000|2024-02-23 21:00:00|804|803|803.8|802.8|804|803|803.4|802.4|120
1708722300000|2024-02-23 21:05:00|803.9|802.9|803.9|802.9|803.9|802.9|803.6|802.6|13
1708722600000|2024-02-23 21:10:00|804|803|803.9|802.9|804.1|803.1|803.9|802.9|15
1708722900000|2024-02-23 21:15:00|803.8|802.8|804|803|804.1|803.1|803.8|802.8|5
1708723200000|2024-02-23 21:20:00|804.1|803.1|804.3|803.3|804.6|803.6|804|803|36
1708723500000|2024-02-23 21:25:00|804.1|803.1|804.4|803.4|804.4|803.4|804.1|803.1|14
1708723800000|2024-02-23 21:30:00|804.3|803.3|804.4|803.4|804.4|803.4|804.1|803.1|8
1708724100000|2024-02-23 21:35:00|804.3|803.3|804.6|803.6|804.6|803.6|804.3|803.3|18
1708724400000|2024-02-23 21:40:00|804.8|803.8|804.9|803.9|804.9|803.9|804.6|803.6|65
1708724700000|2024-02-23 21:45:00|804.6|803.6|804.6|803.6|804.9|803.9|804.5|803.5|50
1708725000000|2024-02-23 21:50:00|804.8|803.8|805.1|804.1|805.1|804.1|804.6|803.6|22
1708725300000|2024-02-23 21:55:00|805.3|804.3|804.9|803.9|805.3|804.3|804.9|803.9|13
1708902000000|2024-02-25 23:00:00|804.4|801.4|806.3|805.3|806.5|805.5|803.3|800.8|89
1708902300000|2024-02-25 23:05:00|806.1|805.1|806|805|806.4|805.4|805.3|804.3|90
1708902600000|2024-02-25 23:10:00|805.8|804.8|805.8|804.8|806|805|805.5|804.5|4
1708902900000|2024-02-25 23:15:00|805.5|804.5|805.8|804.8|806.1|805.1|805.3|804.3|48
1708903200000|2024-02-25 23:20:00|805.9|804.9|805.4|804.4|806|805|805.1|804.1|24
1708903500000|2024-02-25 23:25:00|805.3|804.3|805.1|804.1|805.6|804.6|805.1|804.1|40
1708903800000|2024-02-25 23:30:00|805.4|804.4|804.9|803.9|805.4|804.4|804.8|803.8|10
1708904100000|2024-02-25 23:35:00|805|804|805.5|804.5|805.8|804.8|805|804|25
1708904400000|2024-02-25 23:40:00|805.4|804.4|805.4|804.4|805.4|804.4|804.9|803.9|27
1708904700000|2024-02-25 23:45:00|805.3|804.3|805.3|804.3|805.5|804.5|805.3|804.3|25
1708905000000|2024-02-25 23:50:00|805.1|804.1|805.1|804.1|805.1|804.1|805.1|804.1|1
1708905300000|2024-02-25 23:55:00|805|804|805|804|805.1|804.1|805|804|6
1708905600000|2024-02-26 00:00:00|804.9|803.9|804.5|803.5|804.9|803.9|804.5|803.5|9
1708905900000|2024-02-26 00:05:00|804.3|803.3|804.3|803.3|804.4|803.4|803.8|802.8|35
1708906200000|2024-02-26 00:10:00|804.5|803.5|805|804|805.1|804.1|804.5|803.5|22
1708906500000|2024-02-26 00:15:00|805.1|804.1|805.1|804.1|805.1|804.1|804.9|803.9|7
1708906800000|2024-02-26 00:20:00|805|804|805|804|805.1|804.1|804.9|803.9|3
1708907100000|2024-02-26 00:25:00|804.9|803.9|804.5|803.5|804.9|803.9|804.5|803.5|1
1708907400000|2024-02-26 00:30:00|804.4|803.4|804.1|803.1|804.4|803.4|803.9|802.9|1
1708907700000|2024-02-26 00:35:00|804|803|804|803|804.1|803.1|803.9|802.9|4
1708908000000|2024-02-26 00:40:00|803.9|802.9|803.8|802.8|804.1|803.1|803.6|802.6|4
1708908300000|2024-02-26 00:45:00|803.9|802.9|803.6|802.6|803.9|802.9|803.6|802.6|2
1708908600000|2024-02-26 00:50:00|803.8|802.8|803.5|802.5|803.8|802.8|803.4|802.4|6
1708908900000|2024-02-26 00:55:00|803.6|802.6|803.1|802.1|803.6|802.6|803|802|19
1708909200000|2024-02-26 01:00:00|803.4|802.4|802.5|801.5|803.4|802.4|802.1|801.1|50
1708909500000|2024-02-26 01:05:00|802.4|801.4|802.6|801.6|803|802|802.3|801.3|17
1708909800000|2024-02-26 01:10:00|802.5|801.5|802.9|801.9|802.9|801.9|802.5|801.5|8
1708910100000|2024-02-26 01:15:00|803|802|802.6|801.6|803.3|802.3|802.1|801.1|18
1708910400000|2024-02-26 01:20:00|802.8|801.8|802.6|801.6|802.9|801.9|802.5|801.5|11
1708910700000|2024-02-26 01:25:00|802.8|801.8|802.6|801.6|802.8|801.8|802.6|801.6|5
1708911000000|2024-02-26 01:30:00|802.5|801.5|803.1|802.1|803.1|802.1|802.5|801.5|5
1708911300000|2024-02-26 01:35:00|803|802|802.9|801.9|803.1|802.1|802.6|801.6|21
1708911600000|2024-02-26 01:40:00|803|802|802.8|801.8|803.4|802.4|802.8|801.8|26
1708911900000|2024-02-26 01:45:00|802.6|801.6|801.9|800.9|802.8|801.8|801.9|800.9|15
1708912200000|2024-02-26 01:50:00|802|801|801.5|800.5|802.3|801.3|801.4|800.4|9
1708912500000|2024-02-26 01:55:00|801.6|800.6|800.9|799.9|801.6|800.6|800.4|799.4|48
1708912800000|2024-02-26 02:00:00|800.8|799.8|801.4|800.4|801.8|800.8|800.8|799.8|49
1708913100000|2024-02-26 02:05:00|801.5|800.5|801.6|800.6|801.8|800.8|801.5|800.5|8
1708913400000|2024-02-26 02:10:00|801.8|800.8|802.1|801.1|802.3|801.3|801.6|800.6|6
1708913700000|2024-02-26 02:15:00|801.9|800.9|801.9|800.9|802.3|801.3|801.8|800.8|6
1708914000000|2024-02-26 02:20:00|801.8|800.8|802|801|802.1|801.1|801.8|800.8|22
1708914300000|2024-02-26 02:25:00|802.1|801.1|801.9|800.9|802.1|801.1|801.9|800.9|1
1708914600000|2024-02-26 02:30:00|801.8|800.8|801.9|800.9|801.9|800.9|801.6|800.6|0
1708914900000|2024-02-26 02:35:00|801.8|800.8|801.6|800.6|801.9|800.9|801.6|800.6|3
1708915200000|2024-02-26 02:40:00|801.8|800.8|802.1|801.1|802.1|801.1|801.6|800.6|24
1708915500000|2024-02-26 02:45:00|802|801|802.3|801.3|802.4|801.4|801.8|800.8|6
1708915800000|2024-02-26 02:50:00|802.1|801.1|802.3|801.3|802.4|801.4|802.1|801.1|3
1708916100000|2024-02-26 02:55:00|802.1|801.1|802.1|801.1|802.3|801.3|802.1|801.1|12
1708916400000|2024-02-26 03:00:00|802.3|801.3|802.4|801.4|802.4|801.4|802.1|801.1|5
1708916700000|2024-02-26 03:05:00|802.5|801.5|801.8|800.8|802.6|801.6|801.5|800.5|72
1708917000000|2024-02-26 03:10:00|801.9|800.9|801.6|800.6|802|801|801.6|800.6|0
1708917300000|2024-02-26 03:15:00|801.8|800.8|801.8|800.8|801.9|800.9|801.4|800.4|23
1708917600000|2024-02-26 03:20:00|801.6|800.6|801.6|800.6|801.9|800.9|801.5|800.5|39
1708917900000|2024-02-26 03:25:00|801.8|800.8|802|801|802.4|801.4|801.6|800.6|3
1708918200000|2024-02-26 03:30:00|802.1|801.1|802.1|801.1|802.4|801.4|802|801|9
1708918500000|2024-02-26 03:35:00|802|801|801.9|800.9|802.1|801.1|801.9|800.9|2
1708918800000|2024-02-26 03:40:00|801.8|800.8|801.9|800.9|801.9|800.9|801.8|800.8|4
1708919100000|2024-02-26 03:45:00|801.8|800.8|801.6|800.6|801.8|800.8|801.6|800.6|1
1708919400000|2024-02-26 03:50:00|||||||||1
1708920000000|2024-02-26 04:00:00|801.9|800.9|802.4|801.4|802.5|801.5|801.9|800.9|37
1708920300000|2024-02-26 04:05:00|802.3|801.3|802.5|801.5|802.5|801.5|802.3|801.3|8
1708920600000|2024-02-26 04:10:00|802.4|801.4|802.5|801.5|802.5|801.5|802.4|801.4|0
1708920900000|2024-02-26 04:15:00|802.6|801.6|802.6|801.6|802.8|801.8|802.6|801.6|0
1708921200000|2024-02-26 04:20:00|802.8|801.8|802.6|801.6|802.8|801.8|802.6|801.6|1
1708921500000|2024-02-26 04:25:00|||||||||1
1708921800000|2024-02-26 04:30:00|802.8|801.8|802.8|801.8|802.8|801.8|802.6|801.6|4
1708922100000|2024-02-26 04:35:00|802.6|801.6|802.6|801.6|802.8|801.8|802.6|801.6|0
1708923000000|2024-02-26 04:50:00|802.8|801.8|802.9|801.9|802.9|801.9|802.8|801.8|1
1708923300000|2024-02-26 04:55:00|802.8|801.8|803.3|802.3|803.4|802.4|802.8|801.8|6
1708923600000|2024-02-26 05:00:00|803.4|802.4|803.1|802.1|803.4|802.4|803.1|802.1|2
1708923900000|2024-02-26 05:05:00|803|802|803|802|803.1|802.1|802.9|801.9|3
1708924200000|2024-02-26 05:10:00|803.1|802.1|802.8|801.8|803.1|802.1|802.8|801.8|2
1708924500000|2024-02-26 05:15:00|802.9|801.9|802.9|801.9|803|802|802.8|801.8|12
1708924800000|2024-02-26 05:20:00|803|802|802.9|801.9|803|802|802.9|801.9|5
1708925100000|2024-02-26 05:25:00|802.8|801.8|802.8|801.8|802.9|801.9|802.8|801.8|2
1708925400000|2024-02-26 05:30:00|802.9|801.9|801.9|800.9|802.9|801.9|801.6|800.6|30
1708925700000|2024-02-26 05:35:00|802|801|802.1|801.1|802.1|801.1|801.9|800.9|6
1708926000000|2024-02-26 05:40:00|802|801|802.1|801.1|802.1|801.1|802|801|0
1708926300000|2024-02-26 05:45:00|802|801|802.1|801.1|802.1|801.1|801.9|800.9|3
1708926600000|2024-02-26 05:50:00|802.3|801.3|802.4|801.4|802.4|801.4|802.3|801.3|7
1708926900000|2024-02-26 05:55:00|802.3|801.3|802.4|801.4|802.4|801.4|802.1|801.1|2
1708927200000|2024-02-26 06:00:00|802.5|801.5|802.6|801.6|802.6|801.6|802.4|801.4|15
1708927500000|2024-02-26 06:05:00|802.8|801.8|803|802|803.1|802.1|802.8|801.8|8
1708927800000|2024-02-26 06:10:00|802.9|801.9|803.3|802.3|803.3|802.3|802.9|801.9|5
1708928100000|2024-02-26 06:15:00|803.4|802.4|803.8|802.8|803.8|802.8|803.4|802.4|2
1708928400000|2024-02-26 06:20:00|803.6|802.6|803.1|802.1|803.8|802.8|803|802|14
1708928700000|2024-02-26 06:25:00|803.3|802.3|803.6|802.6|803.6|802.6|803.3|802.3|9
1708929000000|2024-02-26 06:30:00|803.8|802.8|803.8|802.8|803.9|802.9|803.5|802.5|5
1708929300000|2024-02-26 06:35:00|803.9|802.9|803.8|802.8|803.9|802.9|803.6|802.6|6
1708929600000|2024-02-26 06:40:00|803.9|802.9|803.9|802.9|804.1|803.1|803.5|802.5|126
1708929900000|2024-02-26 06:45:00|804|803|803.9|802.9|804|803|803.6|802.6|6
1708930200000|2024-02-26 06:50:00|803.6|802.6|803.3|802.3|803.8|802.8|803.3|802.3|37
1708930500000|2024-02-26 06:55:00|803.1|802.1|803.1|802.1|803.4|802.4|802.5|801.5|80
1708930800000|2024-02-26 07:00:00|802.9|801.9|803.4|802.4|803.4|802.4|802.9|801.9|41
1708931100000|2024-02-26 07:05:00|803.1|802.1|802.9|801.9|803.6|802.6|802.9|801.9|35
1708931400000|2024-02-26 07:10:00|803.1|802.1|802.9|801.9|803.1|802.1|802.6|801.6|58
1708931700000|2024-02-26 07:15:00|802.6|801.6|802.6|801.6|802.9|801.9|802.6|801.6|8
1708932000000|2024-02-26 07:20:00|802.9|801.9|802.5|801.5|802.9|801.9|802.1|801.1|191
1708932300000|2024-02-26 07:25:00|802.6|801.6|802.6|801.6|802.6|801.6|802.4|801.4|10
1708932600000|2024-02-26 07:30:00|802.5|801.5|802.1|801.1|802.6|801.6|802|801|66
1708932900000|2024-02-26 07:35:00|802.3|801.3|802.1|801.1|802.3|801.3|801.9|800.9|31
1708933200000|2024-02-26 07:40:00|802.3|801.3|801.9|800.9|802.3|801.3|801.6|800.6|50
1708933500000|2024-02-26 07:45:00|801.8|800.8|800.6|799.6|802|801|800.6|799.6|112
1708933800000|2024-02-26 07:50:00|800.8|799.8|799.6|798.6|800.8|799.8|799.5|798.5|338
1708934100000|2024-02-26 07:55:00|799.5|798.5|799.6|798.6|799.9|798.9|799.3|798.3|196
1708934400000|2024-02-26 08:00:00|799.5|798.5|799.4|798.4|799.6|798.6|799.1|798.1|309
1708934700000|2024-02-26 08:05:00|799.1|798.1|797.5|796.5|799.1|798.1|797.4|796.4|693
1708935000000|2024-02-26 08:10:00|797.6|796.6|798.8|797.8|799.1|798.1|797.6|796.6|169
1708935300000|2024-02-26 08:15:00|798.9|797.9|799.4|798.4|799.6|798.6|798.6|797.6|146
1708935600000|2024-02-26 08:20:00|799.3|798.3|799.1|798.1|799.4|798.4|798.4|797.4|294
1708935900000|2024-02-26 08:25:00|799.4|798.4|799.9|798.9|800.4|799.4|797.9|796.9|727
1708936200000|2024-02-26 08:30:00|799.8|798.8|799.4|798.4|800.6|799.6|799.1|798.1|886
1708936500000|2024-02-26 08:35:00|799.1|798.1|799.9|798.9|800.1|799.1|799.1|798.1|124
1708936800000|2024-02-26 08:40:00|799.8|798.8|799.4|798.4|799.8|798.8|798.4|797.4|399
1708937100000|2024-02-26 08:45:00|799.1|798.1|798.4|797.4|799.9|798.9|798.4|797.4|549
1708937400000|2024-02-26 08:50:00|798.6|797.6|798.5|797.5|798.6|797.6|797.9|796.9|264
1708937700000|2024-02-26 08:55:00|798.6|797.6|798.6|797.6|799.1|798.1|798.4|797.4|122
1708938000000|2024-02-26 09:00:00|798.5|797.5|799.1|798.1|799.4|798.4|797.9|796.9|1227
1708938300000|2024-02-26 09:05:00|799.3|798.3|798.4|797.4|800.1|799.1|797.9|796.9|297
1708938600000|2024-02-26 09:10:00|798.3|797.3|798.1|797.1|798.4|797.4|797.9|796.9|106
1708938900000|2024-02-26 09:15:00|798|797|798.5|797.5|799|798|797.6|796.6|249
1708939200000|2024-02-26 09:20:00|798.4|797.4|798.9|797.9|798.9|797.9|798.1|797.1|294
1708939500000|2024-02-26 09:25:00|798.8|797.8|800.1|799.1|800.1|799.1|798.6|797.6|604
1708939800000|2024-02-26 09:30:00|800.3|799.3|801.1|800.1|801.1|800.1|799.1|798.1|547
1708940100000|2024-02-26 09:35:00|801.4|800.4|800.9|799.9|802.4|801.4|800.6|799.6|380
1708940400000|2024-02-26 09:40:00|800.6|799.6|800.9|799.9|801|800|800.6|799.6|181
1708940700000|2024-02-26 09:45:00|801|800|801.1|800.1|801.9|800.9|800.6|799.6|225
1708941000000|2024-02-26 09:50:00|800.9|799.9|802.1|801.1|802.4|801.4|800.4|799.4|335
1708941300000|2024-02-26 09:55:00|802.4|801.4|803.4|802.4|803.9|802.9|802.1|801.1|534
1708941600000|2024-02-26 10:00:00|803.1|802.1|803.6|802.6|803.6|802.6|802.1|801.1|316
1708941900000|2024-02-26 10:05:00|803.4|802.4|803.9|802.9|803.9|802.9|803.1|802.1|280
1708942200000|2024-02-26 10:10:00|804.1|803.1|803.1|802.1|804.4|803.4|803.1|802.1|243
1708942500000|2024-02-26 10:15:00|803.3|802.3|803.9|802.9|804.1|803.1|803.1|802.1|109
1708942800000|2024-02-26 10:20:00|804.1|803.1|804.9|803.9|805.1|804.1|804.1|803.1|270
1708943100000|2024-02-26 10:25:00|805|804|805|804|805.4|804.4|804.9|803.9|156
1708943400000|2024-02-26 10:30:00|804.9|803.9|805.1|804.1|805.6|804.6|804.9|803.9|291
1708943700000|2024-02-26 10:35:00|805.4|804.4|806.1|805.1|806.6|805.6|805.4|804.4|333
1708944000000|2024-02-26 10:40:00|806.3|805.3|806.9|805.9|807.1|806.1|806.1|805.1|194
1708944300000|2024-02-26 10:45:00|806.8|805.8|808.6|807.6|808.9|807.9|806.6|805.6|401
1708944600000|2024-02-26 10:50:00|808.4|807.4|808.9|807.9|809.4|808.4|808.4|807.4|169
1708944900000|2024-02-26 10:55:00|808.8|807.8|809.5|808.5|809.6|808.6|808.6|807.6|277
1708945200000|2024-02-26 11:00:00|809.6|808.6|808.9|807.9|809.6|808.6|808.4|807.4|285
1708945500000|2024-02-26 11:05:00|808.8|807.8|809.6|808.6|809.6|808.6|808.8|807.8|209
1708945800000|2024-02-26 11:10:00|809.4|808.4|809.1|808.1|809.6|808.6|808.9|807.9|244
1708946100000|2024-02-26 11:15:00|809.3|808.3|808.9|807.9|809.9|808.9|808.6|807.6|419
1708946400000|2024-02-26 11:20:00|809|808|808.1|807.1|809.4|808.4|807.9|806.9|576
1708946700000|2024-02-26 11:25:00|807.9|806.9|807.1|806.1|808.5|807.5|807.1|806.1|499
1708947000000|2024-02-26 11:30:00|806.9|805.9|807.4|806.4|807.4|806.4|806.4|805.4|383
1708947300000|2024-02-26 11:35:00|807.3|806.3|808.4|807.4|808.6|807.6|807|806|194
1708947600000|2024-02-26 11:40:00|808.1|807.1|808.1|807.1|808.6|807.6|807.9|806.9|273
1708947900000|2024-02-26 11:45:00|807.6|806.6|807.9|806.9|808.1|807.1|807.6|806.6|73
1708948200000|2024-02-26 11:50:00|807.6|806.6|807.6|806.6|808.6|807.6|807.4|806.4|150
1708948500000|2024-02-26 11:55:00|807.4|806.4|807.9|806.9|808.1|807.1|807.4|806.4|72
1708948800000|2024-02-26 12:00:00|808|807|807.9|806.9|808.1|807.1|807.6|806.6|140
1708949100000|2024-02-26 12:05:00|807.6|806.6|805.5|804.5|807.6|806.6|805.3|804.3|983
1708949400000|2024-02-26 12:10:00|805.6|804.6|807.1|806.1|807.6|806.6|805.4|804.4|379
1708949700000|2024-02-26 12:15:00|806.9|805.9|806.4|805.4|807.6|806.6|806.1|805.1|137
1708950000000|2024-02-26 12:20:00|806.6|805.6|805.6|804.6|806.9|805.9|805.6|804.6|154
1708950300000|2024-02-26 12:25:00|805.8|804.8|805.9|804.9|806.1|805.1|805.6|804.6|89
1708950600000|2024-02-26 12:30:00|806.1|805.1|807.6|806.6|807.6|806.6|805.9|804.9|307
1708950900000|2024-02-26 12:35:00|807.4|806.4|807.1|806.1|807.5|806.5|807|806|189
1708951200000|2024-02-26 12:40:00|806.9|805.9|806.6|805.6|807.1|806.1|806.4|805.4|59
1708951500000|2024-02-26 12:45:00|806.9|805.9|807.3|806.3|807.6|806.6|806.6|805.6|204
1708951800000|2024-02-26 12:50:00|807.4|806.4|807.9|806.9|807.9|806.9|807.1|806.1|107
1708952100000|2024-02-26 12:55:00|807.6|806.6|806.9|805.9|807.6|806.6|806.6|805.6|159
1708952400000|2024-02-26 13:00:00|806.8|805.8|807.6|806.6|808.1|807.1|806.6|805.6|168
1708952700000|2024-02-26 13:05:00|807.5|806.5|808.5|807.5|808.6|807.6|807.4|806.4|234
1708953000000|2024-02-26 13:10:00|808.4|807.4|809.5|808.5|809.5|808.5|807.8|806.8|353
1708953300000|2024-02-26 13:15:00|809.4|808.4|809.4|808.4|809.6|808.6|808.9|807.9|257
1708953600000|2024-02-26 13:20:00|809.6|808.6|809.4|808.4|809.6|808.6|809.1|808.1|221
1708953900000|2024-02-26 13:25:00|809.6|808.6|809.1|808.1|809.6|808.6|809.1|808.1|249
1708954200000|2024-02-26 13:30:00|809|808|810.1|809.1|810.1|809.1|808.9|807.9|284
1708954500000|2024-02-26 13:35:00|810|809|810.9|809.9|811.1|810.1|809.9|808.9|1617
1708954800000|2024-02-26 13:40:00|811|810|810.6|809.6|811.9|810.9|810.6|809.6|749
1708955100000|2024-02-26 13:45:00|810.8|809.8|810.9|809.9|811.4|810.4|810.6|809.6|215
1708955400000|2024-02-26 13:50:00|811|810|811|810|811.4|810.4|810.6|809.6|203
1708955700000|2024-02-26 13:55:00|811.1|810.1|810.4|809.4|811.4|810.4|809.8|808.8|402
1708956000000|2024-02-26 14:00:00|810.3|809.3|811.6|810.6|812.1|811.1|810.1|809.1|439
1708956300000|2024-02-26 14:05:00|811.8|810.8|813.1|812.1|813.4|812.4|811.8|810.8|826
1708956600000|2024-02-26 14:10:00|813.3|812.3|812.1|811.1|813.4|812.4|811.4|810.4|371
1708956900000|2024-02-26 14:15:00|812|811|811.6|810.6|812.1|811.1|810.9|809.9|440
1708957200000|2024-02-26 14:20:00|811.9|810.9|810.9|809.9|811.9|810.9|810.6|809.6|616
1708957500000|2024-02-26 14:25:00|810.6|809.6|810.6|809.6|811.6|810.6|810.3|809.3|338
1708957800000|2024-02-26 14:30:00|810.4|809.4|813.1|812.1|813.3|812.3|810.1|809.1|971
1708958100000|2024-02-26 14:35:00|813.3|812.3|813.6|812.6|814.3|813.3|812.9|811.9|670
1708958400000|2024-02-26 14:40:00|813.8|812.8|812.9|811.9|814.8|813.8|812.9|811.9|752
1708958700000|2024-02-26 14:45:00|813|812|814.6|813.6|815.1|814.1|813|812|638
1708959000000|2024-02-26 14:50:00|814.9|813.9|815.1|814.1|816.5|815.5|814.6|813.6|731
1708959300000|2024-02-26 14:55:00|815.4|814.4|817.8|816.8|817.9|816.9|814.9|813.9|1476
1708959600000|2024-02-26 15:00:00|817.9|816.9|817.4|816.4|818.1|817.1|816.4|815.4|1279
1708959900000|2024-02-26 15:05:00|817.1|816.1|817.9|816.9|818.4|817.4|817.1|816.1|492
1708960200000|2024-02-26 15:10:00|818.1|817.1|817.4|816.4|818.9|817.9|817.1|816.1|753
1708960500000|2024-02-26 15:15:00|817.5|816.5|816.1|815.1|817.6|816.6|815.6|814.6|1005
1708960800000|2024-02-26 15:20:00|816.3|815.3|814.6|813.6|816.6|815.6|814.6|813.6|1002
1708961100000|2024-02-26 15:25:00|814.8|813.8|815.1|814.1|816.1|815.1|814.4|813.4|790
1708961400000|2024-02-26 15:30:00|815.3|814.3|817.4|816.4|817.6|816.6|815.1|814.1|236
1708961700000|2024-02-26 15:35:00|817.1|816.1|817.6|816.6|817.9|816.9|816.4|815.4|499
1708962000000|2024-02-26 15:40:00|817.8|816.8|817.9|816.9|818.4|817.4|817.5|816.5|495
1708962300000|2024-02-26 15:45:00|818|817|816.4|815.4|818|817|816.4|815.4|682
1708962600000|2024-02-26 15:50:00|816.1|815.1|814.4|813.4|816.1|815.1|813.9|812.9|432
1708962900000|2024-02-26 15:55:00|814.5|813.5|814.9|813.9|815.3|814.3|814.4|813.4|447
1708963200000|2024-02-26 16:00:00|814.8|813.8|812|811|814.9|813.9|811.9|810.9|695
1708963500000|2024-02-26 16:05:00|812.1|811.1|813.6|812.6|814.9|813.9|812.1|811.1|939
1708963800000|2024-02-26 16:10:00|813.8|812.8|814.9|813.9|815.5|814.5|812.9|811.9|780
1708964100000|2024-02-26 16:15:00|815|814|814.9|813.9|815.6|814.6|814.4|813.4|600
1708964400000|2024-02-26 16:20:00|814.8|813.8|815.1|814.1|816.1|815.1|814.8|813.8|460
1708964700000|2024-02-26 16:25:00|815.3|814.3|816.1|815.1|816.1|815.1|815.1|814.1|1119
1708965000000|2024-02-26 16:30:00|815.9|814.9|815.9|814.9|816.1|815.1|814.9|813.9|433
1708965300000|2024-02-26 16:35:00|815.8|814.8|816.6|815.6|816.6|815.6|815.4|814.4|320
1708965600000|2024-02-26 16:40:00|816.5|815.5|815.4|814.4|816.9|815.9|815.1|814.1|344
1708965900000|2024-02-26 16:45:00|815.6|814.6|815.9|814.9|816.1|815.1|815.4|814.4|94
1708966200000|2024-02-26 16:50:00|815.6|814.6|814.6|813.6|815.8|814.8|814.6|813.6|261
1708966500000|2024-02-26 16:55:00|814.4|813.4|815.1|814.1|815.8|814.8|813.8|812.8|178
1708966800000|2024-02-26 17:00:00|815|814|815.3|814.3|815.6|814.6|814.9|813.9|173
1708967100000|2024-02-26 17:05:00|815.4|814.4|815.9|814.9|815.9|814.9|814.9|813.9|133
1708967400000|2024-02-26 17:10:00|816.1|815.1|817.1|816.1|817.4|816.4|816.1|815.1|282
1708967700000|2024-02-26 17:15:00|817|816|819.1|818.1|819.1|818.1|817|816|684
1708968000000|2024-02-26 17:20:00|819.4|818.4|820.4|819.4|820.6|819.6|819.4|818.4|528
1708968300000|2024-02-26 17:25:00|820.5|819.5|820.3|819.3|820.6|819.6|819.9|818.9|342
1708968600000|2024-02-26 17:30:00|820.4|819.4|819.6|818.6|820.6|819.6|819.4|818.4|311
1708968900000|2024-02-26 17:35:00|819.9|818.9|820.1|819.1|820.6|819.6|819.9|818.9|166
1708969200000|2024-02-26 17:40:00|820.3|819.3|820.1|819.1|820.6|819.6|820.1|819.1|152
1708969500000|2024-02-26 17:45:00|820.4|819.4|821.1|820.1|821.6|820.6|820.4|819.4|253
1708969800000|2024-02-26 17:50:00|821.3|820.3|821.6|820.6|822.3|821.3|821.1|820.1|239
1708970100000|2024-02-26 17:55:00|821.8|820.8|822.5|821.5|822.6|821.6|821.6|820.6|152
1708970400000|2024-02-26 18:00:00|822.4|821.4|823.1|822.1|823.4|822.4|822.4|821.4|440
1708970700000|2024-02-26 18:05:00|823|822|823.6|822.6|823.9|822.9|823|822|145
1708971000000|2024-02-26 18:10:00|823.8|822.8|823.4|822.4|823.9|822.9|823.1|822.1|304
1708971300000|2024-02-26 18:15:00|823.6|822.6|822.4|821.4|823.9|822.9|822.1|821.1|503
1708971600000|2024-02-26 18:20:00|822.5|821.5|822|821|822.8|821.8|821.9|820.9|183
1708971900000|2024-02-26 18:25:00|821.9|820.9|822.8|821.8|823.1|822.1|821.9|820.9|331
1708972200000|2024-02-26 18:30:00|822.9|821.9|823.1|822.1|823.4|822.4|822.8|821.8|94
1708972500000|2024-02-26 18:35:00|822.9|821.9|822.9|821.9|823.1|822.1|821.9|820.9|166
1708972800000|2024-02-26 18:40:00|822.6|821.6|822.8|821.8|823.1|822.1|822.4|821.4|86
1708973100000|2024-02-26 18:45:00|822.9|821.9|823.5|822.5|823.6|822.6|822.6|821.6|129
1708973400000|2024-02-26 18:50:00|823.6|822.6|822.9|821.9|823.6|822.6|822.9|821.9|137
1708973700000|2024-02-26 18:55:00|823.1|822.1|822.4|821.4|823.1|822.1|821.9|820.9|254
1708974000000|2024-02-26 19:00:00|822.1|821.1|822.6|821.6|822.8|821.8|821.6|820.6|676
1708974300000|2024-02-26 19:05:00|822.4|821.4|821.6|820.6|822.5|821.5|821.4|820.4|522
1708974600000|2024-02-26 19:10:00|821.8|820.8|821.3|820.3|822.1|821.1|820.9|819.9|366
1708974900000|2024-02-26 19:15:00|821.1|820.1|820.4|819.4|821.9|820.9|820.1|819.1|516
1708975200000|2024-02-26 19:20:00|820.3|819.3|820.6|819.6|821.1|820.1|820.3|819.3|544
1708975500000|2024-02-26 19:25:00|820.5|819.5|822.4|821.4|822.6|821.6|820.1|819.1|2274
1708975800000|2024-02-26 19:30:00|822.1|821.1|822.4|821.4|822.6|821.6|821.9|820.9|713
1708976100000|2024-02-26 19:35:00|822.5|821.5|822.6|821.6|822.6|821.6|822.4|821.4|162
1708976400000|2024-02-26 19:40:00|822.9|821.9|822.4|821.4|822.9|821.9|822.1|821.1|163
1708976700000|2024-02-26 19:45:00|822.5|821.5|823.1|822.1|823.4|822.4|822.4|821.4|109
1708977000000|2024-02-26 19:50:00|823.4|822.4|823.4|822.4|823.6|822.6|823.1|822.1|198
1708977300000|2024-02-26 19:55:00|823.1|822.1|823.4|822.4|823.6|822.6|823.1|822.1|92
1708977600000|2024-02-26 20:00:00|823.3|822.3|823.6|822.6|823.6|822.6|823.1|822.1|139
1708977900000|2024-02-26 20:05:00|823.4|822.4|823.6|822.6|823.6|822.6|823.4|822.4|22
1708978200000|2024-02-26 20:10:00|823.9|822.9|823.9|822.9|823.9|822.9|823.8|822.8|76
1708978500000|2024-02-26 20:15:00|823.8|822.8|824.5|823.5|824.6|823.6|823.8|822.8|184
1708978800000|2024-02-26 20:20:00|824.4|823.4|824.4|823.4|824.6|823.6|824.4|823.4|43
1708979100000|2024-02-26 20:25:00|824.5|823.5|824.6|823.6|824.9|823.9|824.5|823.5|60
1708979400000|2024-02-26 20:30:00|824.5|823.5|824.4|823.4|824.6|823.6|824.1|823.1|137
1708979700000|2024-02-26 20:35:00|824.5|823.5|824.3|823.3|824.6|823.6|824.3|823.3|388
1708980000000|2024-02-26 20:40:00|824.4|823.4|824.1|823.1|824.4|823.4|823.9|822.9|47
1708980300000|2024-02-26 20:45:00|823.9|822.9|823.9|822.9|824.3|823.3|823.9|822.9|16
1708980600000|2024-02-26 20:50:00|824.1|823.1|823.4|822.4|824.1|823.1|823.3|822.3|110
1708980900000|2024-02-26 20:55:00|823.3|822.3|823.1|822.1|823.4|822.4|823|822|66
1708981200000|2024-02-26 21:00:00|822.9|821.9|823.1|822.1|823.4|822.4|822.9|821.9|13
1708981500000|2024-02-26 21:05:00|823.3|822.3|823.1|822.1|823.4|822.4|823.1|822.1|11
1708981800000|2024-02-26 21:10:00|823.3|822.3|823|822|823.3|822.3|823|822|6
1708982100000|2024-02-26 21:15:00|823.1|822.1|823.1|822.1|823.1|822.1|822.9|821.9|5
1708982400000|2024-02-26 21:20:00|823.3|822.3|823.3|822.3|823.4|822.4|823.3|822.3|4
1708982700000|2024-02-26 21:25:00|823.1|822.1|823|822|823.1|822.1|822.9|821.9|15
1708983000000|2024-02-26 21:30:00|822.9|821.9|823.1|822.1|823.1|822.1|822.9|821.9|5
1708983300000|2024-02-26 21:35:00|823.4|822.4|823.6|822.6|823.9|822.9|823.4|822.4|43
1708983600000|2024-02-26 21:40:00|823.4|822.4|823.4|822.4|823.6|822.6|823.4|822.4|7
1708983900000|2024-02-26 21:45:00|823.5|822.5|823.6|822.6|823.8|822.8|823.4|822.4|15
1708984200000|2024-02-26 21:50:00|823.5|822.5|823.4|822.4|823.5|822.5|823.4|822.4|18
1708984500000|2024-02-26 21:55:00|823.5|822.5|823.4|822.4|823.6|822.6|823.4|822.4|21
1708984800000|2024-02-26 22:00:00|823.3|822.3|823.5|822.5|823.5|822.5|823.3|822.3|1
1708986600000|2024-02-26 22:30:00|823.3|822.3|823.3|822.3|823.3|822.3|823.3|822.3|1
1708988100000|2024-02-26 22:55:00|823.1|822.1|823.1|822.1|823.1|822.1|823.1|822.1|1
1708995600000|2024-02-27 01:00:00|823.8|822.8|824.6|823.6|825.3|824.3|823.5|822.5|121
1708995900000|2024-02-27 01:05:00|824.4|823.4|824.9|823.9|825|824|824.1|823.1|45
1708996200000|2024-02-27 01:10:00|824.8|823.8|823.8|822.8|824.8|823.8|823.6|822.6|22
1708996500000|2024-02-27 01:15:00|823.9|822.9|823.4|822.4|824.3|823.3|823.4|822.4|44
1708996800000|2024-02-27 01:20:00|823.5|822.5|823.5|822.5|823.9|822.9|823.5|822.5|4
1708997100000|2024-02-27 01:25:00|823.4|822.4|823.8|822.8|823.9|822.9|823.4|822.4|4
1708997400000|2024-02-27 01:30:00|823.9|822.9|824|823|824.1|823.1|823.9|822.9|5
1708997700000|2024-02-27 01:35:00|823.9|822.9|824.1|823.1|824.1|823.1|823.9|822.9|2
1708998000000|2024-02-27 01:40:00|824|823|824.1|823.1|824.5|823.5|824|823|9
1708998300000|2024-02-27 01:45:00|824.3|823.3|823.8|822.8|824.3|823.3|823.6|822.6|3
1708998600000|2024-02-27 01:50:00|823.9|822.9|823.8|822.8|823.9|822.9|823.4|822.4|5
1708998900000|2024-02-27 01:55:00|823.6|822.6|823.6|822.6|824.1|823.1|823.6|822.6|4
1708999200000|2024-02-27 02:00:00|823.5|822.5|823.6|822.6|823.8|822.8|823.5|822.5|8
1708999500000|2024-02-27 02:05:00|823.8|822.8|823.6|822.6|823.9|822.9|823.5|822.5|8
1708999800000|2024-02-27 02:10:00|823.8|822.8|823.6|822.6|823.9|822.9|823.4|822.4|7
1709000100000|2024-02-27 02:15:00|823.5|822.5|822.9|821.9|823.5|822.5|822.5|821.5|16
1709000400000|2024-02-27 02:20:00|823.1|822.1|822.9|821.9|823.1|822.1|822.6|821.6|9
1709000700000|2024-02-27 02:25:00|822.6|821.6|822.8|821.8|822.9|821.9|822.5|821.5|8
1709001000000|2024-02-27 02:30:00|822.9|821.9|822.9|821.9|823|822|822.6|821.6|1
1709001300000|2024-02-27 02:35:00|823|822|823.1|822.1|823.4|822.4|822.9|821.9|5
1709001600000|2024-02-27 02:40:00|823.3|822.3|823.1|822.1|823.3|822.3|823.1|822.1|3
1709001900000|2024-02-27 02:45:00|823.3|822.3|822.9|821.9|823.3|822.3|822.9|821.9|5
1709002200000|2024-02-27 02:50:00|823|822|822.9|821.9|823.1|822.1|822.6|821.6|19
1709002500000|2024-02-27 02:55:00|822.8|821.8|822.6|821.6|823|822|822.6|821.6|1
1709002800000|2024-02-27 03:00:00|822.4|821.4|822.5|821.5|822.6|821.6|822.4|821.4|9
1709003100000|2024-02-27 03:05:00|822.6|821.6|822.8|821.8|822.8|821.8|822.4|821.4|4
1709003400000|2024-02-27 03:10:00|822.6|821.6|822.9|821.9|823|822|822.6|821.6|0
1709003700000|2024-02-27 03:15:00|823|822|822.9|821.9|823|822|822.9|821.9|0
1709004000000|2024-02-27 03:20:00|823|822|823.4|822.4|823.4|822.4|823|822|10
1709004300000|2024-02-27 03:25:00|823.5|822.5|823.4|822.4|823.6|822.6|823.1|822.1|23
1709004600000|2024-02-27 03:30:00|823.5|822.5|823.4|822.4|823.8|822.8|823.4|822.4|34
1709004900000|2024-02-27 03:35:00|823.1|822.1|823.1|822.1|823.1|822.1|823.1|822.1|8
1709005200000|2024-02-27 03:40:00|822.9|821.9|822.9|821.9|822.9|821.9|822.9|821.9|8
1709005500000|2024-02-27 03:45:00|822.6|821.6|822.4|821.4|822.8|821.8|822.4|821.4|14
1709005800000|2024-02-27 03:50:00|821.9|820.9|822|821|822|821|821.6|820.6|33
1709006400000|2024-02-27 04:00:00|822.1|821.1|822.3|821.3|822.3|821.3|822.1|821.1|0
1709006700000|2024-02-27 04:05:00|822.1|821.1|822.3|821.3|822.4|821.4|821.9|820.9|40
1709007000000|2024-02-27 04:10:00|822.4|821.4|822.5|821.5|822.5|821.5|822.4|821.4|5
1709007300000|2024-02-27 04:15:00|822.4|821.4|822.8|821.8|822.8|821.8|822.4|821.4|0
1709007600000|2024-02-27 04:20:00|822.6|821.6|822.9|821.9|822.9|821.9|822.6|821.6|5
1709007900000|2024-02-27 04:25:00|823|822|823.1|822.1|823.3|822.3|822.9|821.9|3
1709008200000|2024-02-27 04:30:00|823.3|822.3|822.9|821.9|823.3|822.3|822.9|821.9|7
1709008500000|2024-02-27 04:35:00|||||||||1
1709008800000|2024-02-27 04:40:00|822.8|821.8|822.6|821.6|822.8|821.8|822.6|821.6|2
1709010000000|2024-02-27 05:00:00|||||||||15
1709010300000|2024-02-27 05:05:00|822.4|821.4|822.8|821.8|822.8|821.8|822.4|821.4|9
1709010600000|2024-02-27 05:10:00|822.6|821.6|823.3|822.3|823.3|822.3|822.6|821.6|0
1709010900000|2024-02-27 05:15:00|823.1|822.1|823.1|822.1|823.3|822.3|823.1|822.1|0
1709011200000|2024-02-27 05:20:00|823.3|822.3|823.1|822.1|823.3|822.3|823.1|822.1|0
1709011500000|2024-02-27 05:25:00|||||||||1
1709011800000|2024-02-27 05:30:00|823.3|822.3|823.5|822.5|823.6|822.6|823.1|822.1|16
1709012100000|2024-02-27 05:35:00|823.4|822.4|823.4|822.4|823.5|822.5|823.1|822.1|12
1709012400000|2024-02-27 05:40:00|823.3|822.3|823.3|822.3|823.4|822.4|823.1|822.1|3
1709012700000|2024-02-27 05:45:00|823.4|822.4|823.6|822.6|823.9|822.9|823.4|822.4|26
1709013000000|2024-02-27 05:50:00|823.5|822.5|823.8|822.8|823.9|822.9|823.5|822.5|1
1709013300000|2024-02-27 05:55:00|823.9|822.9|823.9|822.9|824.4|823.4|823.9|822.9|59
1709013600000|2024-02-27 06:00:00|824.1|823.1|824.4|823.4|824.5|823.5|824.1|823.1|55
1709013900000|2024-02-27 06:05:00|824.3|823.3|824.1|823.1|824.4|823.4|824|823|28
1709014200000|2024-02-27 06:10:00|823.9|822.9|823.9|822.9|824|823|823.9|822.9|8
1709014500000|2024-02-27 06:15:00|824|823|824.1|823.1|824.1|823.1|823.9|822.9|2
1709014800000|2024-02-27 06:20:00|824.4|823.4|824.4|823.4|824.4|823.4|824.4|823.4|0
1709015100000|2024-02-27 06:25:00|824.5|823.5|824.4|823.4|824.5|823.5|824.4|823.4|1
1709015400000|2024-02-27 06:30:00|824.1|823.1|824.1|823.1|824.3|823.3|824.1|823.1|3
1709015700000|2024-02-27 06:35:00|824.3|823.3|823.6|822.6|824.5|823.5|823.6|822.6|172
1709016000000|2024-02-27 06:40:00|823.8|822.8|823|822|823.8|822.8|822.6|821.6|367
1709016300000|2024-02-27 06:45:00|823.1|822.1|823.3|822.3|823.4|822.4|823|822|9
1709016600000|2024-02-27 06:50:00|823.4|822.4|823.1|822.1|823.4|822.4|823.1|822.1|10
1709016900000|2024-02-27 06:55:00|823.3|822.3|823.1|822.1|823.4|822.4|823.1|822.1|16
1709017200000|2024-02-27 07:00:00|823.3|822.3|823.5|822.5|823.8|822.8|823.1|822.1|44
1709017500000|2024-02-27 07:05:00|823.4|822.4|822.9|821.9|823.5|822.5|822.9|821.9|400
1709017800000|2024-02-27 07:10:00|822.8|821.8|822.8|821.8|823.5|822.5|822.6|821.6|318
1709018100000|2024-02-27 07:15:00|822.9|821.9|822.6|821.6|823.3|822.3|822.6|821.6|232
1709018400000|2024-02-27 07:20:00|822.8|821.8|822.4|821.4|822.9|821.9|822.1|821.1|206
1709018700000|2024-02-27 07:25:00|822.3|821.3|822.4|821.4|822.9|821.9|822.3|821.3|40
1709019000000|2024-02-27 07:30:00|822.6|821.6|822.9|821.9|823.1|822.1|822.4|821.4|78
1709019300000|2024-02-27 07:35:00|822.8|821.8|822.6|821.6|822.8|821.8|822.4|821.4|36
1709019600000|2024-02-27 07:40:00|822.8|821.8|823.9|822.9|823.9|822.9|822.6|821.6|100
1709019900000|2024-02-27 07:45:00|824|823|823.4|822.4|824.1|823.1|823.4|822.4|84
1709020200000|2024-02-27 07:50:00|823.5|822.5|823.4|822.4|823.6|822.6|823.4|822.4|133
1709020500000|2024-02-27 07:55:00|823.1|822.1|822.3|821.3|824.1|823.1|822.1|821.1|787
1709020800000|2024-02-27 08:00:00|822.4|821.4|821.1|820.1|822.4|821.4|820.9|819.9|450
1709021100000|2024-02-27 08:05:00|821|820|822.3|821.3|822.3|821.3|820.9|819.9|91
1709021400000|2024-02-27 08:10:00|822.1|821.1|822.4|821.4|822.4|821.4|821.9|820.9|36
1709021700000|2024-02-27 08:15:00|822.1|821.1|822.4|821.4|822.6|821.6|822.1|821.1|51
1709022000000|2024-02-27 08:20:00|822.3|821.3|821.8|820.8|822.6|821.6|821.6|820.6|257
1709022300000|2024-02-27 08:25:00|821.9|820.9|822|821|823.6|822.6|821.6|820.6|1291
1709022600000|2024-02-27 08:30:00|821.9|820.9|821.1|820.1|822.1|821.1|820.4|819.4|1434
1709022900000|2024-02-27 08:35:00|821.3|820.3|820.3|819.3|821.3|820.3|820.1|819.1|136
1709023200000|2024-02-27 08:40:00|820.4|819.4|820.6|819.6|821.1|820.1|820.1|819.1|206
1709023500000|2024-02-27 08:45:00|820.8|819.8|819.4|818.4|820.9|819.9|819.4|818.4|245
1709023800000|2024-02-27 08:50:00|818.9|817.9|817.6|816.6|819.1|818.1|817.6|816.6|346
1709024100000|2024-02-27 08:55:00|817.9|816.9|816.4|815.4|817.9|816.9|816.1|815.1|452
1709024400000|2024-02-27 09:00:00|816.6|815.6|817.3|816.3|817.3|816.3|815.4|814.4|419
1709024700000|2024-02-27 09:05:00|817.1|816.1|816.6|815.6|818.1|817.1|816.6|815.6|634
1709025000000|2024-02-27 09:10:00|816.5|815.5|815.9|814.9|817|816|815.4|814.4|289
1709025300000|2024-02-27 09:15:00|816.1|815.1|816|815|816.1|815.1|815.4|814.4|263
1709025600000|2024-02-27 09:20:00|816.1|815.1|816|815|816.4|815.4|815.4|814.4|542
1709025900000|2024-02-27 09:25:00|815.6|814.6|817.1|816.1|817.6|816.6|815.4|814.4|618
1709026200000|2024-02-27 09:30:00|817.3|816.3|816.9|815.9|818.1|817.1|816.9|815.9|313
1709026500000|2024-02-27 09:35:00|817|816|817.3|816.3|817.6|816.6|816.4|815.4|197
1709026800000|2024-02-27 09:40:00|817.4|816.4|816.8|815.8|817.9|816.9|816.3|815.3|887
1709027100000|2024-02-27 09:45:00|816.9|815.9|817.3|816.3|817.9|816.9|816.8|815.8|425
1709027400000|2024-02-27 09:50:00|817.1|816.1|816.1|815.1|817.6|816.6|815.6|814.6|291
1709027700000|2024-02-27 09:55:00|816.3|815.3|817.4|816.4|817.6|816.6|816.1|815.1|213
1709028000000|2024-02-27 10:00:00|817.5|816.5|817|816|818.1|817.1|816.8|815.8|322
1709028300000|2024-02-27 10:05:00|817.1|816.1|816.6|815.6|817.9|816.9|816.6|815.6|336
1709028600000|2024-02-27 10:10:00|816.8|815.8|816.6|815.6|817.1|816.1|816.1|815.1|236
1709028900000|2024-02-27 10:15:00|816.8|815.8|816.6|815.6|817.1|816.1|816.4|815.4|190
1709029200000|2024-02-27 10:20:00|816.5|815.5|815.6|814.6|816.5|815.5|815.6|814.6|195
1709029500000|2024-02-27 10:25:00|814.9|813.9|815.3|814.3|815.6|814.6|814.4|813.4|1141
1709029800000|2024-02-27 10:30:00|815.1|814.1|815.4|814.4|815.9|814.9|814.9|813.9|203
1709030100000|2024-02-27 10:35:00|815.3|814.3|816.1|815.1|816.1|815.1|814.9|813.9|250
1709030400000|2024-02-27 10:40:00|815.9|814.9|816.1|815.1|816.4|815.4|815.8|814.8|178
1709030700000|2024-02-27 10:45:00|815.6|814.6|814.9|813.9|816.4|815.4|814.6|813.6|420
1709031000000|2024-02-27 10:50:00|814.8|813.8|815.3|814.3|815.6|814.6|813.9|812.9|161
1709031300000|2024-02-27 10:55:00|815.4|814.4|816.9|815.9|817|816|815.4|814.4|483
1709031600000|2024-02-27 11:00:00|817.1|816.1|815.4|814.4|817.1|816.1|815.4|814.4|331
1709031900000|2024-02-27 11:05:00|815.6|814.6|815.4|814.4|816.1|815.1|815.4|814.4|230
1709032200000|2024-02-27 11:10:00|815.5|814.5|815.4|814.4|815.6|814.6|814.9|813.9|64
1709032500000|2024-02-27 11:15:00|815.5|814.5|815|814|815.5|814.5|814.9|813.9|120
1709032800000|2024-02-27 11:20:00|815.1|814.1|815.4|814.4|815.6|814.6|814.9|813.9|63
1709033100000|2024-02-27 11:25:00|815.6|814.6|815|814|816.4|815.4|814.9|813.9|97
1709033400000|2024-02-27 11:30:00|814.9|813.9|814.6|813.6|815.3|814.3|814.6|813.6|120
1709033700000|2024-02-27 11:35:00|814.9|813.9|814.4|813.4|814.9|813.9|814.1|813.1|74
1709034000000|2024-02-27 11:40:00|814.3|813.3|814.6|813.6|814.8|813.8|814.1|813.1|92
1709034300000|2024-02-27 11:45:00|814.5|813.5|815.4|814.4|815.6|814.6|813.9|812.9|276
1709034600000|2024-02-27 11:50:00|815.5|814.5|814.9|813.9|815.6|814.6|814.6|813.6|94
1709034900000|2024-02-27 11:55:00|815|814|815.3|814.3|815.6|814.6|814.9|813.9|340
1709035200000|2024-02-27 12:00:00|815.4|814.4|815.4|814.4|816.4|815.4|815.3|814.3|519
1709035500000|2024-02-27 12:05:00|815.9|814.9|815.4|814.4|816.1|815.1|815.3|814.3|93
1709035800000|2024-02-27 12:10:00|815.5|814.5|815.9|814.9|815.9|814.9|815.1|814.1|66
1709036100000|2024-02-27 12:15:00|815.8|814.8|815.6|814.6|816.1|815.1|815.6|814.6|130
1709036400000|2024-02-27 12:20:00|815.8|814.8|815.9|814.9|815.9|814.9|815.1|814.1|87
1709036700000|2024-02-27 12:25:00|815.8|814.8|816.3|815.3|816.6|815.6|815.6|814.6|210
1709037000000|2024-02-27 12:30:00|816.1|815.1|815.1|814.1|816.4|815.4|814.9|813.9|147
1709037300000|2024-02-27 12:35:00|815.3|814.3|815.4|814.4|815.9|814.9|814.9|813.9|53
1709037600000|2024-02-27 12:40:00|815.3|814.3|815.3|814.3|815.6|814.6|815.1|814.1|64
1709037900000|2024-02-27 12:45:00|815.1|814.1|814.9|813.9|815.1|814.1|814.4|813.4|211
1709038200000|2024-02-27 12:50:00|815|814|815.1|814.1|815.4|814.4|814.9|813.9|143
1709038500000|2024-02-27 12:55:00|815.3|814.3|815.5|814.5|816.3|815.3|815.1|814.1|156
1709038800000|2024-02-27 13:00:00|815.4|814.4|813.9|812.9|815.6|814.6|813.3|812.3|431
1709039100000|2024-02-27 13:05:00|813.8|812.8|814.4|813.4|815.1|814.1|813.6|812.6|346
1709039400000|2024-02-27 13:10:00|814.5|813.5|815.1|814.1|816.4|815.4|814.4|813.4|380
1709039700000|2024-02-27 13:15:00|815.4|814.4|816.1|815.1|816.6|815.6|815.3|814.3|728
1709040000000|2024-02-27 13:20:00|815.9|814.9|816.1|815.1|816.5|815.5|815.1|814.1|210
1709040300000|2024-02-27 13:25:00|816|815|816.1|815.1|816.9|815.9|815.6|814.6|255
1709040600000|2024-02-27 13:30:00|816.3|815.3|815.4|814.4|816.4|815.4|814.6|813.6|362
1709040900000|2024-02-27 13:35:00|815.1|814.1|813.9|812.9|815.1|814.1|813.1|812.1|166
1709041200000|2024-02-27 13:40:00|813.6|812.6|814.9|813.9|815.4|814.4|813.4|812.4|436
1709041500000|2024-02-27 13:45:00|815.1|814.1|815.8|814.8|816.1|815.1|814.1|813.1|615
1709041800000|2024-02-27 13:50:00|815.6|814.6|815.4|814.4|815.6|814.6|814.4|813.4|403
1709042100000|2024-02-27 13:55:00|815.5|814.5|815.4|814.4|816.1|815.1|814.6|813.6|441
1709042400000|2024-02-27 14:00:00|815.6|814.6|817.3|816.3|818.5|817.5|815.6|814.6|766
1709042700000|2024-02-27 14:05:00|817.1|816.1|818.6|817.6|819.1|818.1|816.9|815.9|684
1709043000000|2024-02-27 14:10:00|818.1|817.1|817.9|816.9|819.1|818.1|817.9|816.9|515
1709043300000|2024-02-27 14:15:00|817.6|816.6|817.3|816.3|818.1|817.1|816.5|815.5|714
1709043600000|2024-02-27 14:20:00|817.1|816.1|817.4|816.4|818.1|817.1|816.9|815.9|459
1709043900000|2024-02-27 14:25:00|817.5|816.5|817.4|816.4|818.4|817.4|817.3|816.3|455
1709044200000|2024-02-27 14:30:00|817.5|816.5|819.1|818.1|819.6|818.6|816.6|815.6|521
1709044500000|2024-02-27 14:35:00|819.3|818.3|820.6|819.6|821.1|820.1|818.9|817.9|391
1709044800000|2024-02-27 14:40:00|820.5|819.5|821.1|820.1|822.1|821.1|820.5|819.5|963
1709045100000|2024-02-27 14:45:00|821|820|821.9|820.9|822.3|821.3|820.6|819.6|895
1709045400000|2024-02-27 14:50:00|821.8|820.8|821.9|820.9|823.4|822.4|821.6|820.6|502
1709045700000|2024-02-27 14:55:00|821.8|820.8|822.1|821.1|822.1|821.1|821.4|820.4|477
1709046000000|2024-02-27 15:00:00|822.4|821.4|822.1|821.1|822.4|821.4|821.4|820.4|353
1709046300000|2024-02-27 15:05:00|821.9|820.9|822.9|821.9|822.9|821.9|821.1|820.1|386
1709046600000|2024-02-27 15:10:00|823.1|822.1|822.1|821.1|823.1|822.1|822.1|821.1|590
1709046900000|2024-02-27 15:15:00|822|821|820.6|819.6|822.1|821.1|820.1|819.1|498
1709047200000|2024-02-27 15:20:00|820.9|819.9|819.9|818.9|821.1|820.1|819.3|818.3|440
1709047500000|2024-02-27 15:25:00|819.8|818.8|820.4|819.4|820.6|819.6|819.6|818.6|366
1709047800000|2024-02-27 15:30:00|820.5|819.5|822.6|821.6|822.6|821.6|820.1|819.1|471
1709048100000|2024-02-27 15:35:00|822.5|821.5|820.1|819.1|822.6|821.6|820.1|819.1|675
1709048400000|2024-02-27 15:40:00|820.4|819.4|819.1|818.1|820.9|819.9|819.1|818.1|905
1709048700000|2024-02-27 15:45:00|819.6|818.6|819|818|820.1|819.1|818.9|817.9|339
1709049000000|2024-02-27 15:50:00|819.1|818.1|821.1|820.1|821.4|820.4|818.9|817.9|793
1709049300000|2024-02-27 15:55:00|821.3|820.3|821.9|820.9|822.4|821.4|821.3|820.3|521
1709049600000|2024-02-27 16:00:00|822.1|821.1|823.4|822.4|823.8|822.8|821.9|820.9|370
1709049900000|2024-02-27 16:05:00|823.3|822.3|824.4|823.4|824.9|823.9|823|822|912
1709050200000|2024-02-27 16:10:00|824.1|823.1|823.8|822.8|824.4|823.4|822.9|821.9|548
1709050500000|2024-02-27 16:15:00|823.9|822.9|824.9|823.9|824.9|823.9|823.4|822.4|895
1709050800000|2024-02-27 16:20:00|825.1|824.1|823.4|822.4|825.4|824.4|822.9|821.9|1141
1709051100000|2024-02-27 16:25:00|823.6|822.6|822.4|821.4|823.9|822.9|821.6|820.6|1362
1709051400000|2024-02-27 16:30:00|822.5|821.5|822.6|821.6|824.1|823.1|821.9|820.9|576
1709051700000|2024-02-27 16:35:00|822.9|821.9|824.1|823.1|824.4|823.4|822.1|821.1|476
1709052000000|2024-02-27 16:40:00|824.4|823.4|824.1|823.1|824.4|823.4|823.6|822.6|304
1709052300000|2024-02-27 16:45:00|823.9|822.9|823.6|822.6|824.4|823.4|823.6|822.6|339
1709052600000|2024-02-27 16:50:00|823.9|822.9|822.9|821.9|824.1|823.1|822.8|821.8|514
1709052900000|2024-02-27 16:55:00|823|822|822.6|821.6|823.1|822.1|822.1|821.1|241
1709053200000|2024-02-27 17:00:00|822.4|821.4|821.5|820.5|822.5|821.5|821.4|820.4|197
1709053500000|2024-02-27 17:05:00|821.4|820.4|820.4|819.4|822.1|821.1|820.4|819.4|224
1709053800000|2024-02-27 17:10:00|820.1|819.1|820.9|819.9|821.1|820.1|819.9|818.9|311
1709054100000|2024-02-27 17:15:00|820.6|819.6|821.1|820.1|821.4|820.4|820.1|819.1|180
1709054400000|2024-02-27 17:20:00|821.3|820.3|821.1|820.1|821.9|820.9|820.9|819.9|184
1709054700000|2024-02-27 17:25:00|820.9|819.9|818.4|817.4|821.1|820.1|818.1|817.1|699
1709055000000|2024-02-27 17:30:00|818.1|817.1|817.6|816.6|818.6|817.6|816.9|815.9|504
1709055300000|2024-02-27 17:35:00|817.9|816.9|818.3|817.3|818.6|817.6|817.3|816.3|327
1709055600000|2024-02-27 17:40:00|818.1|817.1|818.1|817.1|819.1|818.1|818.1|817.1|157
1709055900000|2024-02-27 17:45:00|818.3|817.3|817.1|816.1|818.4|817.4|816.6|815.6|220
1709056200000|2024-02-27 17:50:00|817.4|816.4|817.6|816.6|818.1|817.1|817.1|816.1|204
1709056500000|2024-02-27 17:55:00|817.9|816.9|820.4|819.4|820.5|819.5|817.6|816.6|453
1709056800000|2024-02-27 18:00:00|820.5|819.5|821.9|820.9|822.6|821.6|819.4|818.4|1128
1709057100000|2024-02-27 18:05:00|822|821|821.9|820.9|822.9|821.9|821.3|820.3|315
1709057400000|2024-02-27 18:10:00|821.8|820.8|821.6|820.6|822.9|821.9|821.1|820.1|315
1709057700000|2024-02-27 18:15:00|821.8|820.8|821.8|820.8|822|821|821.1|820.1|112
1709058000000|2024-02-27 18:20:00|821.9|820.9|821.9|820.9|822.1|821.1|821.1|820.1|111
1709058300000|2024-02-27 18:25:00|821.8|820.8|821.6|820.6|821.9|820.9|821.1|820.1|175
1709058600000|2024-02-27 18:30:00|821.8|820.8|822.3|821.3|822.4|821.4|821.4|820.4|121
1709058900000|2024-02-27 18:35:00|822.4|821.4|821.8|820.8|822.6|821.6|821.6|820.6|211
1709059200000|2024-02-27 18:40:00|821.9|820.9|822.4|821.4|823.1|822.1|821.9|820.9|241
1709059500000|2024-02-27 18:45:00|822.3|821.3|823.1|822.1|823.4|822.4|822.1|821.1|343
1709059800000|2024-02-27 18:50:00|823.3|822.3|823.1|822.1|824.4|823.4|822.6|821.6|407
1709060100000|2024-02-27 18:55:00|823|822|822.4|821.4|823.1|822.1|822.1|821.1|206
1709060400000|2024-02-27 19:00:00|822.3|821.3|821.1|820.1|822.6|821.6|821.1|820.1|274
1709060700000|2024-02-27 19:05:00|821.3|820.3|819.1|818.1|821.6|820.6|819.1|818.1|678
1709061000000|2024-02-27 19:10:00|819|818|819.8|818.8|819.9|818.9|818.9|817.9|425
1709061300000|2024-02-27 19:15:00|819.9|818.9|818.6|817.6|819.9|818.9|817.8|816.8|592
1709061600000|2024-02-27 19:20:00|818.5|817.5|819.1|818.1|819.4|818.4|818.4|817.4|815
1709061900000|2024-02-27 19:25:00|819|818|819.4|818.4|819.5|818.5|818.1|817.1|915
1709062200000|2024-02-27 19:30:00|819.1|818.1|818.1|817.1|819.1|818.1|817.9|816.9|608
1709062500000|2024-02-27 19:35:00|818.3|817.3|818|817|818.4|817.4|818|817|117
1709062800000|2024-02-27 19:40:00|817.9|816.9|818.1|817.1|818.3|817.3|817.6|816.6|59
1709063100000|2024-02-27 19:45:00|818.3|817.3|818.4|817.4|818.4|817.4|818.1|817.1|30
1709063400000|2024-02-27 19:50:00|818.3|817.3|818.4|817.4|818.8|817.8|818.1|817.1|343
1709063700000|2024-02-27 19:55:00|818.1|817.1|818|817|818.4|817.4|817.8|816.8|42
1709064000000|2024-02-27 20:00:00|817.9|816.9|817.3|816.3|818.1|817.1|817.1|816.1|22
1709064300000|2024-02-27 20:05:00|817.1|816.1|817.6|816.6|817.9|816.9|817.1|816.1|88
1709064600000|2024-02-27 20:10:00|817.8|816.8|817.6|816.6|817.9|816.9|817.5|816.5|89
1709064900000|2024-02-27 20:15:00|817.4|816.4|817.1|816.1|817.4|816.4|817.1|816.1|31
1709065200000|2024-02-27 20:20:00|817|816|816.6|815.6|817.1|816.1|816.4|815.4|59
1709065500000|2024-02-27 20:25:00|816.8|815.8|817.1|816.1|817.1|816.1|816.6|815.6|23
1709065800000|2024-02-27 20:30:00|817|816|816.6|815.6|817|816|816.6|815.6|37
1709066100000|2024-02-27 20:35:00|816.5|815.5|816.6|815.6|816.9|815.9|816.5|815.5|29
1709066400000|2024-02-27 20:40:00|816.9|815.9|816.6|815.6|816.9|815.9|816.6|815.6|56
1709066700000|2024-02-27 20:45:00|816.8|815.8|816.9|815.9|816.9|815.9|816.6|815.6|104
1709067000000|2024-02-27 20:50:00|816.6|815.6|816.6|815.6|816.6|815.6|816.6|815.6|75
1709067300000|2024-02-27 20:55:00|816.4|815.4|816.6|815.6|816.6|815.6|816.4|815.4|74
1709067600000|2024-02-27 21:00:00|816.9|815.9|816.6|815.6|817.1|816.1|816.5|815.5|84
1709067900000|2024-02-27 21:05:00|816.9|815.9|816.9|815.9|817.1|816.1|816.9|815.9|28
1709068200000|2024-02-27 21:10:00|816.8|815.8|816.9|815.9|816.9|815.9|816.6|815.6|8
1709068500000|2024-02-27 21:15:00|816.8|815.8|816.9|815.9|817|816|816.8|815.8|31
1709068800000|2024-02-27 21:20:00|817|816|816.4|815.4|817|816|816.4|815.4|22
1709069100000|2024-02-27 21:25:00|816.3|815.3|815.8|814.8|816.3|815.3|815.6|814.6|46
1709069400000|2024-02-27 21:30:00|814.8|813.8|813.6|812.6|814.8|813.8|813.5|812.5|146
1709069700000|2024-02-27 21:35:00|813.8|812.8|814.5|813.5|814.5|813.5|813.8|812.8|36
1709070000000|2024-02-27 21:40:00|814.4|813.4|814.1|813.1|814.4|813.4|814.1|813.1|25
1709070300000|2024-02-27 21:45:00|814.3|813.3|814|813|814.5|813.5|813.9|812.9|24
1709070600000|2024-02-27 21:50:00|813.9|812.9|814.1|813.1|814.1|813.1|813.9|812.9|3
1709070900000|2024-02-27 21:55:00|814|813|814|813|814|813|813.8|812.8|21
1709071200000|2024-02-27 22:00:00|813.9|812.9|814.4|813.4|814.8|813.8|813.9|812.9|11
1709071500000|2024-02-27 22:05:00|814.3|813.3|814.5|813.5|814.5|813.5|814.3|813.3|0
1709071800000|2024-02-27 22:10:00|814.8|813.8|814.8|813.8|814.8|813.8|814.8|813.8|0
1709072400000|2024-02-27 22:20:00|814.6|813.6|814.8|813.8|814.8|813.8|814.6|813.6|0
1709072700000|2024-02-27 22:25:00|814.6|813.6|814.6|813.6|814.6|813.6|814.6|813.6|0
1709073600000|2024-02-27 22:40:00|814.5|813.5|814.5|813.5|814.5|813.5|814.5|813.5|0
1709073900000|2024-02-27 22:45:00|814.6|813.6|814.8|813.8|814.8|813.8|814.6|813.6|0
1709074200000|2024-02-27 22:50:00|814.5|813.5|814.5|813.5|814.5|813.5|814.5|813.5|0
1709074500000|2024-02-27 22:55:00|814.6|813.6|814.6|813.6|814.6|813.6|814.6|813.6|0
1709082000000|2024-02-28 01:00:00|815.9|814.9|816.1|815.1|816.1|815.1|815.5|814.5|26
1709082300000|2024-02-28 01:05:00|816|815|816.5|815.5|816.9|815.9|816|815|39
1709082600000|2024-02-28 01:10:00|816.8|815.8|816.6|815.6|817|816|816.4|815.4|17
1709082900000|2024-02-28 01:15:00|816.8|815.8|817.1|816.1|817.4|816.4|816.5|815.5|17
1709083200000|2024-02-28 01:20:00|817|816|816.8|815.8|817.3|816.3|816.8|815.8|23
1709083500000|2024-02-28 01:25:00|816.6|815.6|816.8|815.8|816.9|815.9|816.3|815.3|40
1709083800000|2024-02-28 01:30:00|816.6|815.6|816.6|815.6|816.6|815.6|816.3|815.3|11
1709084100000|2024-02-28 01:35:00|816.5|815.5|816.5|815.5|816.8|815.8|816|815|13
1709084400000|2024-02-28 01:40:00|816.6|815.6|817|816|817.1|816.1|816.5|815.5|28
1709084700000|2024-02-28 01:45:00|817.1|816.1|816.8|815.8|817.1|816.1|816.6|815.6|10
1709085000000|2024-02-28 01:50:00|816.9|815.9|816.8|815.8|817.1|816.1|816.8|815.8|12
1709085300000|2024-02-28 01:55:00|816.9|815.9|817.1|816.1|817.1|816.1|816.8|815.8|21
1709085600000|2024-02-28 02:00:00|817|816|816.9|815.9|817.1|816.1|816.8|815.8|59
1709085900000|2024-02-28 02:05:00|816.8|815.8|817.1|816.1|817.1|816.1|816.3|815.3|76
1709086200000|2024-02-28 02:10:00|816.9|815.9|816.6|815.6|816.9|815.9|816.6|815.6|37
1709086500000|2024-02-28 02:15:00|816.5|815.5|816.1|815.1|816.5|815.5|816.1|815.1|50
1709086800000|2024-02-28 02:20:00|816.4|815.4|816.6|815.6|816.8|815.8|816.4|815.4|16
1709087100000|2024-02-28 02:25:00|816.8|815.8|817|816|817.3|816.3|816.8|815.8|19
1709087400000|2024-02-28 02:30:00|817.1|816.1|817.4|816.4|817.6|816.6|817|816|28
1709087700000|2024-02-28 02:35:00|817.6|816.6|817.4|816.4|817.6|816.6|817.4|816.4|21
1709088000000|2024-02-28 02:40:00|817.3|816.3|817.3|816.3|817.4|816.4|817|816|9
1709088300000|2024-02-28 02:45:00|817.1|816.1|816.9|815.9|817.1|816.1|816.9|815.9|0
1709088600000|2024-02-28 02:50:00|816.8|815.8|816.4|815.4|816.8|815.8|816.4|815.4|0
1709088900000|2024-02-28 02:55:00|816.6|815.6|816.8|815.8|816.9|815.9|816.5|815.5|6
1709089200000|2024-02-28 03:00:00|816.6|815.6|816.8|815.8|816.9|815.9|816.6|815.6|6
1709089500000|2024-02-28 03:05:00|816.6|815.6|816.4|815.4|816.8|815.8|816.4|815.4|0
1709089800000|2024-02-28 03:10:00|816.5|815.5|816|815|816.6|815.6|816|815|15
1709090100000|2024-02-28 03:15:00|815.9|814.9|816|815|816.1|815.1|815.9|814.9|3
1709090400000|2024-02-28 03:20:00|815.9|814.9|816.3|815.3|816.4|815.4|815.9|814.9|2
1709090700000|2024-02-28 03:25:00|816.4|815.4|816.5|815.5|816.6|815.6|816.4|815.4|1
1709091000000|2024-02-28 03:30:00|816.6|815.6|816.6|815.6|816.6|815.6|816.5|815.5|1
1709091300000|2024-02-28 03:35:00|816.9|815.9|816.9|815.9|817|816|816.8|815.8|1
1709091600000|2024-02-28 03:40:00|816.6|815.6|816.6|815.6|816.9|815.9|816.6|815.6|5
1709091900000|2024-02-28 03:45:00|816.9|815.9|817.1|816.1|817.1|816.1|816.9|815.9|3
1709092200000|2024-02-28 03:50:00|816.9|815.9|816.8|815.8|816.9|815.9|816.8|815.8|5
1709092500000|2024-02-28 03:55:00|816.9|815.9|816.8|815.8|816.9|815.9|816.8|815.8|3
1709092800000|2024-02-28 04:00:00|816.6|815.6|816.8|815.8|816.9|815.9|816.6|815.6|0
1709093100000|2024-02-28 04:05:00|816.9|815.9|816.8|815.8|816.9|815.9|816.8|815.8|0
1709093700000|2024-02-28 04:15:00|816.6|815.6|816.6|815.6|816.6|815.6|816.6|815.6|0
1709094000000|2024-02-28 04:20:00|816.8|815.8|816.4|815.4|816.8|815.8|816.3|815.3|6
1709094300000|2024-02-28 04:25:00|816.5|815.5|816.5|815.5|816.5|815.5|816.5|815.5|2
1709094600000|2024-02-28 04:30:00|817.1|816.1|816.8|815.8|817.1|816.1|816.6|815.6|31
1709094900000|2024-02-28 04:35:00|816.9|815.9|816.8|815.8|816.9|815.9|816.8|815.8|1
1709095200000|2024-02-28 04:40:00|816.6|815.6|816.6|815.6|816.6|815.6|816.6|815.6|1
1709095500000|2024-02-28 04:45:00|816.4|815.4|816.3|815.3|816.4|815.4|816.1|815.1|6
1709095800000|2024-02-28 04:50:00|816.1|815.1|816.4|815.4|816.4|815.4|816.1|815.1|0
1709096400000|2024-02-28 05:00:00|816.5|815.5|816.6|815.6|816.6|815.6|816.4|815.4|1
1709096700000|2024-02-28 05:05:00|||||||||1
1709097000000|2024-02-28 05:10:00|816.8|815.8|816.9|815.9|816.9|815.9|816.6|815.6|0
1709097300000|2024-02-28 05:15:00|817|816|817.1|816.1|817.1|816.1|817|816|1
1709097600000|2024-02-28 05:20:00|817.3|816.3|817.4|816.4|817.6|816.6|817.1|816.1|9
1709097900000|2024-02-28 05:25:00|817.1|816.1|816.9|815.9|817.1|816.1|816.9|815.9|6
1709098200000|2024-02-28 05:30:00|817|816|817|816|817.1|816.1|816.8|815.8|9
1709098500000|2024-02-28 05:35:00|816.9|815.9|817.1|816.1|817.1|816.1|816.9|815.9|1
1709098800000|2024-02-28 05:40:00|817|816|817.5|816.5|817.5|816.5|817|816|3
1709099100000|2024-02-28 05:45:00|817.4|816.4|817.5|816.5|817.6|816.6|817|816|59
1709099400000|2024-02-28 05:50:00|817.4|816.4|817.1|816.1|817.4|816.4|817|816|0
1709099700000|2024-02-28 05:55:00|817.3|816.3|817.4|816.4|817.4|816.4|817.1|816.1|10
1709100000000|2024-02-28 06:00:00|817.5|816.5|817.3|816.3|817.5|816.5|817|816|4
1709100300000|2024-02-28 06:05:00|817.1|816.1|817.3|816.3|817.3|816.3|817.1|816.1|2
1709100600000|2024-02-28 06:10:00|817.1|816.1|817.4|816.4|817.5|816.5|817|816|41
1709100900000|2024-02-28 06:15:00|817.3|816.3|817.1|816.1|817.6|816.6|817.1|816.1|17
1709101200000|2024-02-28 06:20:00|817.3|816.3|817|816|817.3|816.3|816.9|815.9|4
1709101500000|2024-02-28 06:25:00|816.9|815.9|816.9|815.9|817|816|816.9|815.9|1
1709101800000|2024-02-28 06:30:00|817|816|816.9|815.9|817.1|816.1|816.9|815.9|14
1709102100000|2024-02-28 06:35:00|817|816|816.9|815.9|817|816|816.9|815.9|9
1709102400000|2024-02-28 06:40:00|817|816|816.8|815.8|817.1|816.1|816.6|815.6|26
1709102700000|2024-02-28 06:45:00|816.6|815.6|816.4|815.4|816.8|815.8|816.4|815.4|6
1709103000000|2024-02-28 06:50:00|816.1|815.1|816|815|816.3|815.3|815.9|814.9|102
1709103300000|2024-02-28 06:55:00|816.1|815.1|815.8|814.8|816.3|815.3|815.6|814.6|339
1709103600000|2024-02-28 07:00:00|815.9|814.9|815.6|814.6|816.1|815.1|815.4|814.4|112
1709103900000|2024-02-28 07:05:00|815.4|814.4|815.1|814.1|815.4|814.4|814.9|813.9|268
1709104200000|2024-02-28 07:10:00|815|814|814.9|813.9|815.1|814.1|814.9|813.9|32
1709104500000|2024-02-28 07:15:00|815|814|815.1|814.1|815.4|814.4|814.5|813.5|54
1709104800000|2024-02-28 07:20:00|815.3|814.3|814.6|813.6|815.3|814.3|814.6|813.6|157
1709105100000|2024-02-28 07:25:00|814.8|813.8|815|814|815.1|814.1|814.5|813.5|159
1709105400000|2024-02-28 07:30:00|815.1|814.1|815.8|814.8|815.9|814.9|814.8|813.8|284
1709105700000|2024-02-28 07:35:00|815.9|814.9|814.4|813.4|815.9|814.9|813.9|812.9|199
1709106000000|2024-02-28 07:40:00|814.6|813.6|814.5|813.5|814.6|813.6|814.3|813.3|162
1709106300000|2024-02-28 07:45:00|814.4|813.4|814.6|813.6|814.8|813.8|814.1|813.1|140
1709106600000|2024-02-28 07:50:00|814.8|813.8|813.9|812.9|814.8|813.8|813.9|812.9|145
1709106900000|2024-02-28 07:55:00|814|813|814.3|813.3|814.6|813.6|813.9|812.9|155
1709107200000|2024-02-28 08:00:00|814.4|813.4|814.1|813.1|814.6|813.6|813.6|812.6|542
1709107500000|2024-02-28 08:05:00|814.4|813.4|813.4|812.4|814.6|813.6|813.4|812.4|551
1709107800000|2024-02-28 08:10:00|813.6|812.6|812.4|811.4|813.6|812.6|812.4|811.4|1406
1709108100000|2024-02-28 08:15:00|812.3|811.3|812.1|811.1|812.4|811.4|811.5|810.5|941
1709108400000|2024-02-28 08:20:00|812|811|812.1|811.1|812.4|811.4|811.9|810.9|730
1709108700000|2024-02-28 08:25:00|811.9|810.9|810.9|809.9|812.1|811.1|810.4|809.4|734
1709109000000|2024-02-28 08:30:00|810.8|809.8|810.6|809.6|811.4|810.4|809.9|808.9|2135
1709109300000|2024-02-28 08:35:00|810.9|809.9|810.1|809.1|811.1|810.1|809.6|808.6|201
1709109600000|2024-02-28 08:40:00|809.9|808.9|809.4|808.4|809.9|808.9|809.4|808.4|434
1709109900000|2024-02-28 08:45:00|809.1|808.1|808.6|807.6|809.4|808.4|808.1|807.1|515
1709110200000|2024-02-28 08:50:00|808.9|807.9|808.1|807.1|808.9|807.9|807.9|806.9|399
1709110500000|2024-02-28 08:55:00|807.9|806.9|808.1|807.1|808.4|807.4|807|806|1161
1709110800000|2024-02-28 09:00:00|807.9|806.9|807.5|806.5|808.3|807.3|807.4|806.4|281
1709111100000|2024-02-28 09:05:00|807.4|806.4|806.6|805.6|807.6|806.6|806.6|805.6|974
1709111400000|2024-02-28 09:10:00|806.5|805.5|805.4|804.4|806.5|805.5|805.1|804.1|969
1709111700000|2024-02-28 09:15:00|805.3|804.3|806.1|805.1|806.4|805.4|804.5|803.5|583
1709112000000|2024-02-28 09:20:00|806|805|807.9|806.9|808.1|807.1|805.9|804.9|893
1709112300000|2024-02-28 09:25:00|808|807|808|807|808.9|807.9|807.6|806.6|360
1709112600000|2024-02-28 09:30:00|807.9|806.9|807.4|806.4|808.1|807.1|807.1|806.1|552
1709112900000|2024-02-28 09:35:00|807.6|806.6|807.4|806.4|807.9|806.9|807.1|806.1|430
1709113200000|2024-02-28 09:40:00|807.1|806.1|806.1|805.1|807.1|806.1|805.9|804.9|280
1709113500000|2024-02-28 09:45:00|806|805|805.6|804.6|806.1|805.1|805.4|804.4|168
1709113800000|2024-02-28 09:50:00|805.4|804.4|806.6|805.6|806.6|805.6|805|804|549
1709114100000|2024-02-28 09:55:00|806.5|805.5|807.4|806.4|808.4|807.4|806.4|805.4|1154
1709114400000|2024-02-28 10:00:00|807.3|806.3|806.4|805.4|807.4|806.4|806.1|805.1|188
1709114700000|2024-02-28 10:05:00|806.3|805.3|807.1|806.1|807.6|806.6|806.1|805.1|316
1709115000000|2024-02-28 10:10:00|806.9|805.9|807.4|806.4|807.5|806.5|806.6|805.6|725
1709115300000|2024-02-28 10:15:00|807.3|806.3|806|805|807.3|806.3|806|805|252
1709115600000|2024-02-28 10:20:00|806.1|805.1|806.1|805.1|806.4|805.4|805.9|804.9|206
1709115900000|2024-02-28 10:25:00|806.4|805.4|806.1|805.1|806.6|805.6|805.6|804.6|151
1709116200000|2024-02-28 10:30:00|806.3|805.3|807.5|806.5|807.5|806.5|805.9|804.9|283
1709116500000|2024-02-28 10:35:00|807.4|806.4|806.6|805.6|807.6|806.6|806.4|805.4|171
1709116800000|2024-02-28 10:40:00|806.8|805.8|806.4|805.4|806.9|805.9|806.1|805.1|261
1709117100000|2024-02-28 10:45:00|806.5|805.5|805.9|804.9|806.6|805.6|805.9|804.9|93
1709117400000|2024-02-28 10:50:00|806|805|806.1|805.1|806.5|805.5|805.9|804.9|145
1709117700000|2024-02-28 10:55:00|805.9|804.9|805.1|804.1|805.9|804.9|805.1|804.1|308
1709118000000|2024-02-28 11:00:00|804.6|803.6|805.8|804.8|805.9|804.9|804.6|803.6|384
1709118300000|2024-02-28 11:05:00|805.6|804.6|805.3|804.3|805.6|804.6|805.1|804.1|256
1709118600000|2024-02-28 11:10:00|805.4|804.4|806.4|805.4|806.4|805.4|805.1|804.1|84
1709118900000|2024-02-28 11:15:00|806.3|805.3|806.1|805.1|806.6|805.6|806.1|805.1|239
1709119200000|2024-02-28 11:20:00|805.9|804.9|805.4|804.4|805.9|804.9|805.1|804.1|489
1709119500000|2024-02-28 11:25:00|805.3|804.3|805.4|804.4|805.9|804.9|805.3|804.3|151
1709119800000|2024-02-28 11:30:00|805.6|804.6|805.4|804.4|805.8|804.8|805.4|804.4|126
1709120100000|2024-02-28 11:35:00|805.1|804.1|805.6|804.6|805.6|804.6|804.9|803.9|143
1709120400000|2024-02-28 11:40:00|805.8|804.8|805.1|804.1|805.8|804.8|805|804|62
1709120700000|2024-02-28 11:45:00|805.4|804.4|804.9|803.9|805.4|804.4|804.9|803.9|261
1709121000000|2024-02-28 11:50:00|804.6|803.6|804.6|803.6|804.6|803.6|804.1|803.1|247
1709121300000|2024-02-28 11:55:00|804.9|803.9|804.9|803.9|804.9|803.9|804.1|803.1|189
1709121600000|2024-02-28 12:00:00|804.6|803.6|807.1|806.1|807.1|806.1|804.4|803.4|603
1709121900000|2024-02-28 12:05:00|806.9|805.9|806.6|805.6|806.9|805.9|806.1|805.1|334
1709122200000|2024-02-28 12:10:00|806.9|805.9|806.4|805.4|806.9|805.9|806.1|805.1|147
1709122500000|2024-02-28 12:15:00|806.3|805.3|805.9|804.9|806.4|805.4|805.6|804.6|84
1709122800000|2024-02-28 12:20:00|806.1|805.1|805.1|804.1|806.1|805.1|805|804|220
1709123100000|2024-02-28 12:25:00|805|804|806.6|805.6|806.9|805.9|805|804|526
1709123400000|2024-02-28 12:30:00|806.4|805.4|806.6|805.6|806.9|805.9|806.1|805.1|291
1709123700000|2024-02-28 12:35:00|806.9|805.9|807.6|806.6|807.9|806.9|806.6|805.6|296
1709124000000|2024-02-28 12:40:00|807.9|806.9|808.4|807.4|808.9|807.9|807.6|806.6|492
1709124300000|2024-02-28 12:45:00|808.3|807.3|807.9|806.9|808.4|807.4|807.3|806.3|166
1709124600000|2024-02-28 12:50:00|808.1|807.1|807.8|806.8|808.1|807.1|807.1|806.1|168
1709124900000|2024-02-28 12:55:00|807.9|806.9|807.6|806.6|807.9|806.9|807.1|806.1|183
1709125200000|2024-02-28 13:00:00|807.8|806.8|808.4|807.4|808.6|807.6|806.8|805.8|316
1709125500000|2024-02-28 13:05:00|808.1|807.1|810.5|809.5|810.6|809.6|807.8|806.8|332
1709125800000|2024-02-28 13:10:00|810.4|809.4|809.9|808.9|810.9|809.9|809.4|808.4|179
1709126100000|2024-02-28 13:15:00|810|809|811.1|810.1|811.4|810.4|809.6|808.6|404
1709126400000|2024-02-28 13:20:00|811|810|810.9|809.9|811.4|810.4|810.6|809.6|236
1709126700000|2024-02-28 13:25:00|810.8|809.8|810|809|810.9|809.9|809.5|808.5|258
1709127000000|2024-02-28 13:30:00|810.1|809.1|809.6|808.6|811.5|810.5|809.6|808.6|279
1709127300000|2024-02-28 13:35:00|809.9|808.9|810.4|809.4|810.6|809.6|809.6|808.6|163
1709127600000|2024-02-28 13:40:00|810.6|809.6|810.8|809.8|810.9|809.9|809.8|808.8|178
1709127900000|2024-02-28 13:45:00|810.9|809.9|810.9|809.9|811|810|810.4|809.4|234
1709128200000|2024-02-28 13:50:00|810.8|809.8|811.1|810.1|811.6|810.6|810.6|809.6|257
1709128500000|2024-02-28 13:55:00|811|810|810.1|809.1|811.1|810.1|809.9|808.9|787
1709128800000|2024-02-28 14:00:00|810|809|812.6|811.6|812.6|811.6|810|809|821
1709129100000|2024-02-28 14:05:00|812.5|811.5|812.4|811.4|812.9|811.9|812.1|811.1|409
1709129400000|2024-02-28 14:10:00|812.1|811.1|810.1|809.1|812.4|811.4|809.4|808.4|1173
1709129700000|2024-02-28 14:15:00|810|809|810.6|809.6|810.9|809.9|809.8|808.8|717
1709130000000|2024-02-28 14:20:00|810.5|809.5|810.9|809.9|812.6|811.6|810.1|809.1|1022
1709130300000|2024-02-28 14:25:00|811.1|810.1|811.6|810.6|812.6|811.6|810.9|809.9|504
1709130600000|2024-02-28 14:30:00|811.5|810.5|812.9|811.9|812.9|811.9|811.1|810.1|883
1709130900000|2024-02-28 14:35:00|812.6|811.6|812.6|811.6|813.1|812.1|812|811|652
1709131200000|2024-02-28 14:40:00|812.4|811.4|813.5|812.5|813.6|812.6|811.9|810.9|799
1709131500000|2024-02-28 14:45:00|813.4|812.4|814.4|813.4|814.9|813.9|813.1|812.1|441
1709131800000|2024-02-28 14:50:00|814.3|813.3|813.6|812.6|815.1|814.1|813.5|812.5|400
1709132100000|2024-02-28 14:55:00|813.4|812.4|814.4|813.4|814.4|813.4|812.6|811.6|368
1709132400000|2024-02-28 15:00:00|814.1|813.1|811.4|810.4|814.4|813.4|811.1|810.1|1083
1709132700000|2024-02-28 15:05:00|811.5|810.5|811.4|810.4|811.9|810.9|810.6|809.6|285
1709133000000|2024-02-28 15:10:00|811.3|810.3|812.4|811.4|813.6|812.6|810.6|809.6|558
1709133300000|2024-02-28 15:15:00|812.5|811.5|811.1|810.1|812.6|811.6|810.9|809.9|262
1709133600000|2024-02-28 15:20:00|811.4|810.4|809.9|808.9|811.6|810.6|809.9|808.9|639
1709133900000|2024-02-28 15:25:00|809.6|808.6|810.5|809.5|810.6|809.6|809.6|808.6|701
1709134200000|2024-02-28 15:30:00|811|810|806.1|805.1|811.4|810.4|805.6|804.6|2766
1709134500000|2024-02-28 15:35:00|806|805|808.6|807.6|808.9|807.9|805.9|804.9|1690
1709134800000|2024-02-28 15:40:00|808.5|807.5|806.1|805.1|809.1|808.1|805.9|804.9|1890
1709135100000|2024-02-28 15:45:00|805.9|804.9|806.9|805.9|807.1|806.1|804.6|803.6|2121
1709135400000|2024-02-28 15:50:00|807|806|806.8|805.8|807.5|806.5|806.1|805.1|798
1709135700000|2024-02-28 15:55:00|806.6|805.6|805.6|804.6|806.6|805.6|805.1|804.1|478
1709136000000|2024-02-28 16:00:00|805.4|804.4|805.6|804.6|806.3|805.3|805.1|804.1|1057
1709136300000|2024-02-28 16:05:00|805.8|804.8|804.3|803.3|807.1|806.1|803.9|802.9|889
1709136600000|2024-02-28 16:10:00|804.1|803.1|802.1|801.1|804.4|803.4|801.9|800.9|672
1709136900000|2024-02-28 16:15:00|801.9|800.9|801.1|800.1|802.1|801.1|800.6|799.6|677
1709137200000|2024-02-28 16:20:00|801.3|800.3|800.6|799.6|802.8|801.8|799.9|798.9|1089
1709137500000|2024-02-28 16:25:00|800.4|799.4|797.9|796.9|800.5|799.5|797.9|796.9|2656
1709137800000|2024-02-28 16:30:00|797.6|796.6|798.4|797.4|798.9|797.9|795.3|794.3|1857
1709138100000|2024-02-28 16:35:00|798.3|797.3|798|797|798.9|797.9|797.6|796.6|601
1709138400000|2024-02-28 16:40:00|797.9|796.9|800.4|799.4|800.6|799.6|797.9|796.9|753
1709138700000|2024-02-28 16:45:00|800.3|799.3|799.4|798.4|800.3|799.3|798.4|797.4|1178
1709139000000|2024-02-28 16:50:00|799.5|798.5|798.4|797.4|799.5|798.5|798.1|797.1|622
1709139300000|2024-02-28 16:55:00|798.3|797.3|799.6|798.6|799.8|798.8|798.1|797.1|412
1709139600000|2024-02-28 17:00:00|799.9|798.9|800.1|799.1|800.4|799.4|799.4|798.4|1032
1709139900000|2024-02-28 17:05:00|800.3|799.3|801|800|801.4|800.4|800.3|799.3|419
1709140200000|2024-02-28 17:10:00|801.1|800.1|803.4|802.4|803.6|802.6|800.6|799.6|651
1709140500000|2024-02-28 17:15:00|803.6|802.6|803.1|802.1|804.1|803.1|802.9|801.9|539
1709140800000|2024-02-28 17:20:00|803.4|802.4|803.4|802.4|803.9|802.9|803.1|802.1|343
1709141100000|2024-02-28 17:25:00|803.6|802.6|803.6|802.6|804.4|803.4|803.1|802.1|227
1709141400000|2024-02-28 17:30:00|803.8|802.8|802.6|801.6|803.8|802.8|802.6|801.6|272
1709141700000|2024-02-28 17:35:00|802.8|801.8|801|800|802.8|801.8|800.4|799.4|361
1709142000000|2024-02-28 17:40:00|800.9|799.9|800.6|799.6|801.9|800.9|800.1|799.1|1063
1709142300000|2024-02-28 17:45:00|800.5|799.5|799.6|798.6|800.5|799.5|799.1|798.1|161
1709142600000|2024-02-28 17:50:00|799.5|798.5|801.4|800.4|801.4|800.4|799.5|798.5|645
1709142900000|2024-02-28 17:55:00|801.5|800.5|801|800|801.5|800.5|800.3|799.3|534
1709143200000|2024-02-28 18:00:00|800.9|799.9|798.1|797.1|800.9|799.9|797.8|796.8|2161
1709143500000|2024-02-28 18:05:00|798.3|797.3|798.9|797.9|799.6|798.6|798.3|797.3|582
1709143800000|2024-02-28 18:10:00|799.1|798.1|798.4|797.4|799.1|798.1|798.1|797.1|253
1709144100000|2024-02-28 18:15:00|798.1|797.1|797.6|796.6|798.8|797.8|797.4|796.4|867
1709144400000|2024-02-28 18:20:00|797.5|796.5|797.9|796.9|798.4|797.4|797.5|796.5|246
1709144700000|2024-02-28 18:25:00|798.1|797.1|797.1|796.1|798.1|797.1|797.1|796.1|1163
1709145000000|2024-02-28 18:30:00|797.3|796.3|798.4|797.4|798.6|797.6|797|796|598
1709145300000|2024-02-28 18:35:00|798.5|797.5|797.6|796.6|798.6|797.6|797.1|796.1|1289
1709145600000|2024-02-28 18:40:00|797.5|796.5|798|797|798.3|797.3|797.1|796.1|276
1709145900000|2024-02-28 18:45:00|797.9|796.9|798|797|798.5|797.5|797.6|796.6|195
1709146200000|2024-02-28 18:50:00|797.9|796.9|796|795|798|797|795.9|794.9|997
1709146500000|2024-02-28 18:55:00|796.1|795.1|794.9|793.9|796.4|795.4|794.8|793.8|1643
1709146800000|2024-02-28 19:00:00|795|794|796.4|795.4|796.6|795.6|794.4|793.4|1150
1709147100000|2024-02-28 19:05:00|796.3|795.3|797.5|796.5|797.6|796.6|795.4|794.4|1249
1709147400000|2024-02-28 19:10:00|797.4|796.4|797.1|796.1|797.9|796.9|796.6|795.6|766
1709147700000|2024-02-28 19:15:00|797|796|796.9|795.9|797.4|796.4|796.6|795.6|684
1709148000000|2024-02-28 19:20:00|797.1|796.1|798.4|797.4|798.4|797.4|796.8|795.8|752
1709148300000|2024-02-28 19:25:00|798.6|797.6|799.4|798.4|800.4|799.4|798.4|797.4|1819
1709148600000|2024-02-28 19:30:00|799.1|798.1|799.1|798.1|799.4|798.4|798.6|797.6|335
1709148900000|2024-02-28 19:35:00|799|798|797.4|796.4|799.4|798.4|797.1|796.1|2149
1709149200000|2024-02-28 19:40:00|797.3|796.3|797.8|796.8|797.9|796.9|797.1|796.1|565
1709149500000|2024-02-28 19:45:00|797.9|796.9|797.9|796.9|797.9|796.9|797.1|796.1|847
1709149800000|2024-02-28 19:50:00|797.8|796.8|797.4|796.4|797.9|796.9|797.1|796.1|40
1709150100000|2024-02-28 19:55:00|797.3|796.3|797.3|796.3|797.4|796.4|796.9|795.9|58
1709150400000|2024-02-28 20:00:00|797.4|796.4|797.4|796.4|797.6|796.6|797.1|796.1|85
1709150700000|2024-02-28 20:05:00|797.5|796.5|797.4|796.4|797.6|796.6|797.4|796.4|74
1709151000000|2024-02-28 20:10:00|797.5|796.5|797.1|796.1|797.5|796.5|797.1|796.1|47
1709151300000|2024-02-28 20:15:00|797|796|797.1|796.1|797.1|796.1|796.6|795.6|67
1709151600000|2024-02-28 20:20:00|796.9|795.9|797.9|796.9|797.9|796.9|796.9|795.9|1462
1709151900000|2024-02-28 20:25:00|798.1|797.1|797.9|796.9|798.1|797.1|797.6|796.6|44
1709152200000|2024-02-28 20:30:00|798|797|798.1|797.1|798.1|797.1|797.9|796.9|177
1709152500000|2024-02-28 20:35:00|798.3|797.3|798.5|797.5|798.6|797.6|798.3|797.3|63
1709152800000|2024-02-28 20:40:00|798.4|797.4|798.1|797.1|798.5|797.5|797.9|796.9|49
1709153100000|2024-02-28 20:45:00|798.3|797.3|798.1|797.1|798.3|797.3|797.9|796.9|84
1709153400000|2024-02-28 20:50:00|798|797|797.6|796.6|798|797|797.4|796.4|89
1709153700000|2024-02-28 20:55:00|797.8|796.8|797.9|796.9|798.1|797.1|797.4|796.4|229
1709154000000|2024-02-28 21:00:00|798.1|797.1|798|797|798.1|797.1|797.9|796.9|75
1709154300000|2024-02-28 21:05:00|797.9|796.9|797.9|796.9|798|797|797.6|796.6|23
1709154600000|2024-02-28 21:10:00|797.8|796.8|797.4|796.4|797.8|796.8|797.4|796.4|2
1709154900000|2024-02-28 21:15:00|797.3|796.3|797.1|796.1|797.4|796.4|797.1|796.1|18
1709155200000|2024-02-28 21:20:00|797|796|797|796|797.1|796.1|796.9|795.9|174
1709155500000|2024-02-28 21:25:00|796.9|795.9|797.4|796.4|797.4|796.4|796.9|795.9|34
1709155800000|2024-02-28 21:30:00|797.5|796.5|797.3|796.3|797.5|796.5|797.3|796.3|56
1709156100000|2024-02-28 21:35:00|797.1|796.1|797.4|796.4|797.4|796.4|797.1|796.1|48
1709156400000|2024-02-28 21:40:00|797.1|796.1|797.3|796.3|797.4|796.4|797.1|796.1|89
1709156700000|2024-02-28 21:45:00|797.4|796.4|797.5|796.5|797.6|796.6|797.3|796.3|241
1709157000000|2024-02-28 21:50:00|797.6|796.6|797.6|796.6|797.6|796.6|797.4|796.4|31
1709157300000|2024-02-28 21:55:00|797.5|796.5|797.4|796.4|798.1|797.1|797.3|796.3|163
1709157600000|2024-02-28 22:00:00|797.3|796.3|794.9|793.9|797.3|796.3|794.1|793.1|51
1709157900000|2024-02-28 22:05:00|794.1|793.1|794.1|793.1|794.1|793.1|793.9|792.9|14
1709158800000|2024-02-28 22:20:00|794.3|793.3|794.3|793.3|794.4|793.4|794.3|793.3|0
1709159400000|2024-02-28 22:30:00|794.4|793.4|794.3|793.3|794.6|793.6|794.3|793.3|5
1709160300000|2024-02-28 22:45:00|794.1|793.1|794|793|794.3|793.3|793.8|792.8|4
1709160600000|2024-02-28 22:50:00|794.1|793.1|794|793|794.4|793.4|793.9|792.9|63
1709160900000|2024-02-28 22:55:00|793.8|792.8|793.8|792.8|794.3|793.3|793.8|792.8|13
1709168400000|2024-02-29 01:00:00|795|794|796.3|795.3|796.6|795.6|795|794|80
1709168700000|2024-02-29 01:05:00|796|795|796.3|795.3|796.6|795.6|796|795|19
1709169000000|2024-02-29 01:10:00|796.4|795.4|795.3|794.3|796.5|795.5|795.3|794.3|62
1709169300000|2024-02-29 01:15:00|795.1|794.1|795.5|794.5|795.5|794.5|795.1|794.1|26
1709169600000|2024-02-29 01:20:00|795.4|794.4|795|794|795.5|794.5|794.9|793.9|26
1709169900000|2024-02-29 01:25:00|794.9|793.9|795.1|794.1|795.1|794.1|794.9|793.9|2
1709170200000|2024-02-29 01:30:00|795|794|795.1|794.1|795.1|794.1|794.9|793.9|10
1709170500000|2024-02-29 01:35:00|795.3|794.3|795.1|794.1|795.4|794.4|795.1|794.1|59
1709170800000|2024-02-29 01:40:00|795.4|794.4|796|795|796.3|795.3|795.4|794.4|17
1709171100000|2024-02-29 01:45:00|796.1|795.1|795.6|794.6|796.3|795.3|795.6|794.6|15
1709171400000|2024-02-29 01:50:00|795.4|794.4|795.6|794.6|795.6|794.6|795.3|794.3|29
1709171700000|2024-02-29 01:55:00|795.8|794.8|795.9|794.9|796|795|795.4|794.4|12
1709172000000|2024-02-29 02:00:00|795.6|794.6|796.1|795.1|796.1|795.1|795.6|794.6|7
1709172300000|2024-02-29 02:05:00|795.9|794.9|796.1|795.1|796.1|795.1|795.8|794.8|29
1709172600000|2024-02-29 02:10:00|796|795|796|795|796.1|795.1|796|795|1
1709172900000|2024-02-29 02:15:00|796.1|795.1|796.1|795.1|796.1|795.1|796.1|795.1|0
1709173200000|2024-02-29 02:20:00|795.9|794.9|796|795|796|795|795.8|794.8|13
1709173500000|2024-02-29 02:25:00|796.1|795.1|795.9|794.9|796.1|795.1|795.9|794.9|3
1709173800000|2024-02-29 02:30:00|795.8|794.8|795.9|794.9|795.9|794.9|795.6|794.6|22
1709174100000|2024-02-29 02:35:00|795.6|794.6|795.6|794.6|795.6|794.6|795.1|794.1|130
1709174400000|2024-02-29 02:40:00|795.8|794.8|796.1|795.1|796.1|795.1|795.8|794.8|30
1709174700000|2024-02-29 02:45:00|||||||||1
1709175000000|2024-02-29 02:50:00|795.8|794.8|796|795|796.1|795.1|795.6|794.6|46
1709175300000|2024-02-29 02:55:00|796.1|795.1|796.1|795.1|796.4|795.4|796.1|795.1|38
1709175600000|2024-02-29 03:00:00|795.9|794.9|796.1|795.1|796.1|795.1|795.9|794.9|28
1709175900000|2024-02-29 03:05:00|795.9|794.9|795.5|794.5|795.9|794.9|795.5|794.5|10
1709176200000|2024-02-29 03:10:00|795.6|794.6|795.9|794.9|796.1|795.1|795.5|794.5|4
1709176500000|2024-02-29 03:15:00|796.1|795.1|796.3|795.3|796.3|795.3|795.9|794.9|4
1709176800000|2024-02-29 03:20:00|796.1|795.1|796.1|795.1|796.3|795.3|796.1|795.1|18
1709177100000|2024-02-29 03:25:00|||||||||1
1709177400000|2024-02-29 03:30:00|796.4|795.4|795.9|794.9|796.4|795.4|795.9|794.9|9
1709177700000|2024-02-29 03:35:00|796.5|795.5|796.1|795.1|796.5|795.5|796.1|795.1|89
1709178000000|2024-02-29 03:40:00|796|795|796.1|795.1|796.1|795.1|796|795|0
1709178300000|2024-02-29 03:45:00|796.4|795.4|796.3|795.3|796.4|795.4|796.3|795.3|4
1709178600000|2024-02-29 03:50:00|796.4|795.4|796.8|795.8|796.9|795.9|796.4|795.4|7
1709178900000|2024-02-29 03:55:00|796.9|795.9|797.6|796.6|797.9|796.9|796.8|795.8|37
1709179200000|2024-02-29 04:00:00|797.1|796.1|796.8|795.8|797.1|796.1|796.8|795.8|10
1709179500000|2024-02-29 04:05:00|797|796|797.6|796.6|797.6|796.6|797|796|2
1709179800000|2024-02-29 04:10:00|797.8|796.8|797.1|796.1|797.8|796.8|797.1|796.1|33
1709180100000|2024-02-29 04:15:00|797.4|796.4|797.3|796.3|797.4|796.4|797.1|796.1|18
1709180400000|2024-02-29 04:20:00|797.1|796.1|796.9|795.9|797.1|796.1|796.9|795.9|17
1709180700000|2024-02-29 04:25:00|797|796|797|796|797.1|796.1|796.9|795.9|6
1709181000000|2024-02-29 04:30:00|796.9|795.9|796.8|795.8|796.9|795.9|796.6|795.6|10
1709181300000|2024-02-29 04:35:00|796.9|795.9|796.9|795.9|797|796|796.8|795.8|4
1709181600000|2024-02-29 04:40:00|796.8|795.8|796.9|795.9|796.9|795.9|796.6|795.6|10
1709181900000|2024-02-29 04:45:00|796.8|795.8|797.1|796.1|797.1|796.1|796.8|795.8|16
1709182200000|2024-02-29 04:50:00|797.5|796.5|797.9|796.9|797.9|796.9|797.4|796.4|32
1709182500000|2024-02-29 04:55:00|797.8|796.8|797.6|796.6|797.8|796.8|797.5|796.5|7
1709182800000|2024-02-29 05:00:00|797.5|796.5|797.4|796.4|797.5|796.5|797.4|796.4|3
1709183100000|2024-02-29 05:05:00|797.1|796.1|797.1|796.1|797.1|796.1|797.1|796.1|3
1709183400000|2024-02-29 05:10:00|797.4|796.4|797.4|796.4|797.4|796.4|797.4|796.4|1
1709183700000|2024-02-29 05:15:00|797.1|796.1|797.3|796.3|797.4|796.4|797.1|796.1|1
1709184000000|2024-02-29 05:20:00|797.4|796.4|797.4|796.4|797.4|796.4|797.3|796.3|1
1709184300000|2024-02-29 05:25:00|797.3|796.3|797.4|796.4|797.4|796.4|797.3|796.3|7
1709184600000|2024-02-29 05:30:00|797.5|796.5|796.5|795.5|797.5|796.5|795.9|794.9|101
1709184900000|2024-02-29 05:35:00|796.6|795.6|796.6|795.6|796.6|795.6|796.4|795.4|8
1709185200000|2024-02-29 05:40:00|796.5|795.5|797.1|796.1|797.1|796.1|796.4|795.4|12
1709185500000|2024-02-29 05:45:00|797|796|796.8|795.8|797.1|796.1|796.6|795.6|4
1709185800000|2024-02-29 05:50:00|796.9|795.9|796.9|795.9|796.9|795.9|796.8|795.8|2
1709186100000|2024-02-29 05:55:00|797|796|796.6|795.6|797|796|796.4|795.4|11
1709186400000|2024-02-29 06:00:00|796.5|795.5|796.6|795.6|796.6|795.6|796.5|795.5|2
1709186700000|2024-02-29 06:05:00|796.9|795.9|796.8|795.8|796.9|795.9|796.8|795.8|4
1709187000000|2024-02-29 06:10:00|796.9|795.9|797.9|796.9|798.1|797.1|796.9|795.9|83
1709187300000|2024-02-29 06:15:00|798|797|797.8|796.8|798.4|797.4|797.8|796.8|133
1709187600000|2024-02-29 06:20:00|797.9|796.9|798.3|797.3|798.4|797.4|797.6|796.6|39
1709187900000|2024-02-29 06:25:00|798.1|797.1|798.3|797.3|798.4|797.4|798.1|797.1|13
1709188200000|2024-02-29 06:30:00|798.4|797.4|799.5|798.5|799.6|798.6|798.3|797.3|91
1709188500000|2024-02-29 06:35:00|799.4|798.4|798.9|797.9|799.5|798.5|798.8|797.8|19
1709188800000|2024-02-29 06:40:00|799|798|798.8|797.8|799|798|798.6|797.6|9
1709189100000|2024-02-29 06:45:00|798.6|797.6|799|798|799.1|798.1|798.6|797.6|99
1709189400000|2024-02-29 06:50:00|799.1|798.1|798.3|797.3|799.1|798.1|797.9|796.9|193
1709189700000|2024-02-29 06:55:00|798.4|797.4|797.6|796.6|798.4|797.4|797.6|796.6|99
1709190000000|2024-02-29 07:00:00|797.8|796.8|797.3|796.3|798.1|797.1|797.1|796.1|115
1709190300000|2024-02-29 07:05:00|797.1|796.1|797.4|796.4|797.5|796.5|796.8|795.8|295
1709190600000|2024-02-29 07:10:00|797.5|796.5|796.5|795.5|797.5|796.5|796.4|795.4|339
1709190900000|2024-02-29 07:15:00|796.4|795.4|796|795|796.9|795.9|796|795|160
1709191200000|2024-02-29 07:20:00|796.1|795.1|795.8|794.8|796.3|795.3|795.8|794.8|54
1709191500000|2024-02-29 07:25:00|795.9|794.9|795.6|794.6|796|795|795.6|794.6|49
1709191800000|2024-02-29 07:30:00|795.9|794.9|795.4|794.4|795.9|794.9|795.4|794.4|287
1709192100000|2024-02-29 07:35:00|795.6|794.6|795.9|794.9|796|795|795.4|794.4|28
1709192400000|2024-02-29 07:40:00|795.8|794.8|795.6|794.6|795.9|794.9|795.4|794.4|103
1709192700000|2024-02-29 07:45:00|795.1|794.1|795.1|794.1|795.8|794.8|795.1|794.1|499
1709193000000|2024-02-29 07:50:00|795.4|794.4|794.6|793.6|795.4|794.4|794.6|793.6|239
1709193300000|2024-02-29 07:55:00|794.8|793.8|794.1|793.1|794.9|793.9|794|793|336
1709193600000|2024-02-29 08:00:00|794.4|793.4|793.9|792.9|794.4|793.4|793.6|792.6|592
1709193900000|2024-02-29 08:05:00|794.1|793.1|795.1|794.1|795.1|794.1|794.1|793.1|489
1709194200000|2024-02-29 08:10:00|794.9|793.9|795.1|794.1|795.4|794.4|793.9|792.9|201
1709194500000|2024-02-29 08:15:00|795.3|794.3|795.4|794.4|795.8|794.8|795|794|276
1709194800000|2024-02-29 08:20:00|795.5|794.5|794.1|793.1|795.5|794.5|793.6|792.6|380
1709195100000|2024-02-29 08:25:00|794|793|794.9|793.9|795.4|794.4|793.9|792.9|805
1709195400000|2024-02-29 08:30:00|795.1|794.1|797.1|796.1|797.4|796.4|794.9|793.9|765
1709195700000|2024-02-29 08:35:00|797|796|795.4|794.4|797.1|796.1|795.4|794.4|316
1709196000000|2024-02-29 08:40:00|795.6|794.6|794.4|793.4|795.9|794.9|794.4|793.4|214
1709196300000|2024-02-29 08:45:00|794.5|793.5|794.1|793.1|794.6|793.6|793.4|792.4|546
1709196600000|2024-02-29 08:50:00|794|793|794.9|793.9|795.1|794.1|793.6|792.6|485
1709196900000|2024-02-29 08:55:00|795.1|794.1|796.3|795.3|796.9|795.9|794.9|793.9|300
1709197200000|2024-02-29 09:00:00|796.4|795.4|797.6|796.6|798.1|797.1|795.9|794.9|618
1709197500000|2024-02-29 09:05:00|797.9|796.9|799.4|798.4|799.4|798.4|797.9|796.9|366
1709197800000|2024-02-29 09:10:00|799.1|798.1|798.9|797.9|799.4|798.4|798.4|797.4|280
1709198100000|2024-02-29 09:15:00|799|798|799.1|798.1|799.1|798.1|797.4|796.4|253
1709198400000|2024-02-29 09:20:00|799|798|799.4|798.4|799.4|798.4|798.4|797.4|423
1709198700000|2024-02-29 09:25:00|799.3|798.3|798.6|797.6|799.5|798.5|798.6|797.6|153
1709199000000|2024-02-29 09:30:00|798.4|797.4|799.6|798.6|799.9|798.9|798.4|797.4|192
1709199300000|2024-02-29 09:35:00|799.8|798.8|800.6|799.6|800.6|799.6|799.6|798.6|257
1709199600000|2024-02-29 09:40:00|800.5|799.5|800.9|799.9|801.1|800.1|800.1|799.1|599
1709199900000|2024-02-29 09:45:00|800.8|799.8|800.9|799.9|801.9|800.9|800.8|799.8|650
1709200200000|2024-02-29 09:50:00|801|800|801.6|800.6|801.9|800.9|800.9|799.9|229
1709200500000|2024-02-29 09:55:00|801.4|800.4|802|801|802.1|801.1|801.1|800.1|271
1709200800000|2024-02-29 10:00:00|801.9|800.9|800.9|799.9|802.1|801.1|800.8|799.8|169
1709201100000|2024-02-29 10:05:00|800.8|799.8|800.6|799.6|800.9|799.9|800.1|799.1|407
1709201400000|2024-02-29 10:10:00|800.9|799.9|800.4|799.4|801.1|800.1|799.9|798.9|114
1709201700000|2024-02-29 10:15:00|800.5|799.5|800.4|799.4|801.1|800.1|800.4|799.4|73
1709202000000|2024-02-29 10:20:00|800.5|799.5|799.9|798.9|800.6|799.6|799.6|798.6|57
1709202300000|2024-02-29 10:25:00|800|799|800.9|799.9|801.1|800.1|799.9|798.9|240
1709202600000|2024-02-29 10:30:00|800.8|799.8|801.8|800.8|802.1|801.1|800.6|799.6|519
1709202900000|2024-02-29 10:35:00|801.5|800.5|801.6|800.6|801.6|800.6|800.6|799.6|307
1709203200000|2024-02-29 10:40:00|801.5|800.5|800.6|799.6|802|801|800.5|799.5|121
1709203500000|2024-02-29 10:45:00|800.8|799.8|800.1|799.1|800.9|799.9|799.6|798.6|348
1709203800000|2024-02-29 10:50:00|800.3|799.3|799.9|798.9|800.4|799.4|799.6|798.6|51
1709204100000|2024-02-29 10:55:00|799.8|798.8|799.5|798.5|800.1|799.1|799.3|798.3|195
1709204400000|2024-02-29 11:00:00|799.4|798.4|800.4|799.4|800.6|799.6|799.4|798.4|216
1709204700000|2024-02-29 11:05:00|800.1|799.1|800.1|799.1|800.9|799.9|800|799|99
1709205000000|2024-02-29 11:10:00|800|799|800.8|799.8|801.1|800.1|800|799|173
1709205300000|2024-02-29 11:15:00|800.9|799.9|799.6|798.6|800.9|799.9|799.6|798.6|729
1709205600000|2024-02-29 11:20:00|799.8|798.8|799.6|798.6|799.9|798.9|799.6|798.6|53
1709205900000|2024-02-29 11:25:00|799.9|798.9|798.9|797.9|800.4|799.4|798.4|797.4|600
1709206200000|2024-02-29 11:30:00|798.8|797.8|798.6|797.6|798.9|797.9|797.5|796.5|446
1709206500000|2024-02-29 11:35:00|798.9|797.9|799.1|798.1|799.3|798.3|797.9|796.9|616
1709206800000|2024-02-29 11:40:00|799|798|798.9|797.9|799|798|798.4|797.4|47
1709207100000|2024-02-29 11:45:00|799|798|798.9|797.9|799|798|798.6|797.6|28
1709207400000|2024-02-29 11:50:00|798.8|797.8|798.4|797.4|798.9|797.9|798.1|797.1|185
1709207700000|2024-02-29 11:55:00|798.6|797.6|799.4|798.4|800.1|799.1|798.5|797.5|516
1709208000000|2024-02-29 12:00:00|799.3|798.3|799.4|798.4|799.5|798.5|798.9|797.9|549
1709208300000|2024-02-29 12:05:00|799.6|798.6|800.9|799.9|800.9|799.9|799.4|798.4|58
1709208600000|2024-02-29 12:10:00|800.6|799.6|800.6|799.6|801.1|800.1|800.4|799.4|138
1709208900000|2024-02-29 12:15:00|800.8|799.8|800.9|799.9|801.4|800.4|800.6|799.6|58
1709209200000|2024-02-29 12:20:00|800.8|799.8|799.6|798.6|801|800|799.4|798.4|131
1709209500000|2024-02-29 12:25:00|799.8|798.8|800.6|799.6|801.1|800.1|799.8|798.8|346
1709209800000|2024-02-29 12:30:00|800.8|799.8|800.4|799.4|801.1|800.1|800|799|207
1709210100000|2024-02-29 12:35:00|800.3|799.3|800.9|799.9|801.4|800.4|800.3|799.3|158
1709210400000|2024-02-29 12:40:00|800.8|799.8|799.4|798.4|800.9|799.9|799.1|798.1|586
1709210700000|2024-02-29 12:45:00|799.3|798.3|796.9|795.9|799.4|798.4|796.6|795.6|782
1709211000000|2024-02-29 12:50:00|797|796|796.1|795.1|797.1|796.1|795.4|794.4|1362
1709211300000|2024-02-29 12:55:00|796|795|795.4|794.4|796.1|795.1|794.9|793.9|319
1709211600000|2024-02-29 13:00:00|795.5|794.5|795.6|794.6|796.9|795.9|795.4|794.4|686
1709211900000|2024-02-29 13:05:00|795.5|794.5|796.1|795.1|796.6|795.6|795.4|794.4|186
1709212200000|2024-02-29 13:10:00|795.9|794.9|795.1|794.1|796|795|794.6|793.6|424
1709212500000|2024-02-29 13:15:00|795|794|795.9|794.9|796.1|795.1|794.6|793.6|487
1709212800000|2024-02-29 13:20:00|796|795|796.4|795.4|796.4|795.4|795.6|794.6|202
1709213100000|2024-02-29 13:25:00|796.5|795.5|796|795|796.6|795.6|795.9|794.9|182
1709213400000|2024-02-29 13:30:00|795.9|794.9|797.3|796.3|797.4|796.4|795.9|794.9|561
1709213700000|2024-02-29 13:35:00|797.1|796.1|797.4|796.4|798.3|797.3|796.9|795.9|713
1709214000000|2024-02-29 13:40:00|797.3|796.3|797.9|796.9|798.1|797.1|797.1|796.1|1182
1709214300000|2024-02-29 13:45:00|797.6|796.6|797.4|796.4|798.1|797.1|796.9|795.9|333
1709214600000|2024-02-29 13:50:00|797.3|796.3|796.6|795.6|797.9|796.9|796.6|795.6|418
1709214900000|2024-02-29 13:55:00|796.4|795.4|796.4|795.4|796.9|795.9|796.1|795.1|748
1709215200000|2024-02-29 14:00:00|796.3|795.3|795.4|794.4|796.9|795.9|795.1|794.1|682
1709215500000|2024-02-29 14:05:00|795.3|794.3|793.6|792.6|795.3|794.3|793.5|792.5|2533
1709215800000|2024-02-29 14:10:00|793.8|792.8|793.4|792.4|793.8|792.8|791.9|790.9|1415
1709216100000|2024-02-29 14:15:00|793.3|792.3|793.6|792.6|794.1|793.1|793.1|792.1|917
1709216400000|2024-02-29 14:20:00|793.4|792.4|791.1|790.1|793.6|792.6|790.8|789.8|3955
1709216700000|2024-02-29 14:25:00|791|790|791.9|790.9|792.9|791.9|790.9|789.9|6925
1709217000000|2024-02-29 14:30:00|791.6|790.6|792.1|791.1|792.4|791.4|789.8|788.8|3964
1709217300000|2024-02-29 14:35:00|791.9|790.9|792.6|791.6|793.4|792.4|790.4|789.4|2119
1709217600000|2024-02-29 14:40:00|792.8|791.8|791.1|790.1|792.9|791.9|790.1|789.1|1629
1709217900000|2024-02-29 14:45:00|791|790|793.3|792.3|793.4|792.4|790.1|789.1|2076
1709218200000|2024-02-29 14:50:00|793.4|792.4|797.4|796.4|798.1|797.1|793.1|792.1|1693
1709218500000|2024-02-29 14:55:00|797.3|796.3|796.9|795.9|797.6|796.6|795.6|794.6|886
1709218800000|2024-02-29 15:00:00|797.1|796.1|799.4|798.4|799.6|798.6|797|796|1009
1709219100000|2024-02-29 15:05:00|799.6|798.6|800.6|799.6|801.1|800.1|799.3|798.3|2009
1709219400000|2024-02-29 15:10:00|800.8|799.8|799.1|798.1|801.3|800.3|799.1|798.1|529
1709219700000|2024-02-29 15:15:00|799|798|796.8|795.8|799.4|798.4|795.9|794.9|745
1709220000000|2024-02-29 15:20:00|796.9|795.9|796.9|795.9|797.4|796.4|795.6|794.6|332
1709220300000|2024-02-29 15:25:00|796.6|795.6|798.4|797.4|798.5|797.5|795.6|794.6|1149
1709220600000|2024-02-29 15:30:00|798.5|797.5|801.1|800.1|802.3|801.3|798.5|797.5|1726
1709220900000|2024-02-29 15:35:00|800.9|799.9|800|799|801.4|800.4|799.6|798.6|911
1709221200000|2024-02-29 15:40:00|799.9|798.9|801.1|800.1|802.1|801.1|799.9|798.9|1176
1709221500000|2024-02-29 15:45:00|801.4|800.4|801.4|800.4|802.4|801.4|800.6|799.6|1103
1709221800000|2024-02-29 15:50:00|801.1|800.1|801.4|800.4|802.4|801.4|800.9|799.9|647
1709222100000|2024-02-29 15:55:00|801.5|800.5|801.6|800.6|802.9|801.9|801.4|800.4|649
1709222400000|2024-02-29 16:00:00|801.9|800.9|802.4|801.4|802.6|801.6|801.6|800.6|942
1709222700000|2024-02-29 16:05:00|802.5|801.5|803.6|802.6|804.4|803.4|802.5|801.5|1357
1709223000000|2024-02-29 16:10:00|803.4|802.4|803.9|802.9|804.4|803.4|802.9|801.9|826
1709223300000|2024-02-29 16:15:00|804.1|803.1|806.6|805.6|806.8|805.8|803.3|802.3|2162
1709223600000|2024-02-29 16:20:00|806.9|805.9|806.4|805.4|807.4|806.4|805.8|804.8|1277
1709223900000|2024-02-29 16:25:00|806.3|805.3|806.1|805.1|807.3|806.3|805.8|804.8|3518
1709224200000|2024-02-29 16:30:00|806.3|805.3|806.1|805.1|806.9|805.9|805.5|804.5|1183
1709224500000|2024-02-29 16:35:00|806.4|805.4|809.4|808.4|809.6|808.6|806.1|805.1|809
1709224800000|2024-02-29 16:40:00|809.5|808.5|810.1|809.1|810.4|809.4|808.8|807.8|554
1709225100000|2024-02-29 16:45:00|809.9|808.9|810.6|809.6|811|810|809.1|808.1|438
1709225400000|2024-02-29 16:50:00|810.8|809.8|811.8|810.8|811.9|810.9|810.6|809.6|460
1709225700000|2024-02-29 16:55:00|811.9|810.9|813.5|812.5|814.1|813.1|811.6|810.6|545
1709226000000|2024-02-29 17:00:00|813.4|812.4|812.6|811.6|813.9|812.9|812.6|811.6|404
1709226300000|2024-02-29 17:05:00|812.8|811.8|810.4|809.4|812.8|811.8|810.4|809.4|1024
1709226600000|2024-02-29 17:10:00|810.1|809.1|809.1|808.1|810.3|809.3|808.9|807.9|589
1709226900000|2024-02-29 17:15:00|809|808|808.1|807.1|809|808|807.6|806.6|784
1709227200000|2024-02-29 17:20:00|808.3|807.3|807|806|808.3|807.3|806.5|805.5|871
1709227500000|2024-02-29 17:25:00|807.1|806.1|807.1|806.1|808.1|807.1|806.9|805.9|288
1709227800000|2024-02-29 17:30:00|807.3|806.3|805.9|804.9|807.4|806.4|804.9|803.9|498
1709228100000|2024-02-29 17:35:00|805.8|804.8|806.9|805.9|807.4|806.4|805.1|804.1|379
1709228400000|2024-02-29 17:40:00|806.8|805.8|806.6|805.6|807.1|806.1|805.5|804.5|758
1709228700000|2024-02-29 17:45:00|806.9|805.9|807.6|806.6|808.6|807.6|806.6|805.6|552
1709229000000|2024-02-29 17:50:00|807.9|806.9|806.1|805.1|807.9|806.9|805.6|804.6|317
1709229300000|2024-02-29 17:55:00|806.4|805.4|806.4|805.4|806.9|805.9|806.1|805.1|120
1709229600000|2024-02-29 18:00:00|806.3|805.3|806.6|805.6|807.3|806.3|806.1|805.1|134
1709229900000|2024-02-29 18:05:00|806.5|805.5|808.4|807.4|808.5|807.5|805.6|804.6|774
1709230200000|2024-02-29 18:10:00|808.1|807.1|809.6|808.6|809.6|808.6|807.9|806.9|1123
1709230500000|2024-02-29 18:15:00|809.4|808.4|808.4|807.4|809.6|808.6|808.4|807.4|454
1709230800000|2024-02-29 18:20:00|808.5|807.5|809.6|808.6|809.9|808.9|808.4|807.4|165
1709231100000|2024-02-29 18:25:00|809.4|808.4|808.9|807.9|809.6|808.6|808.4|807.4|230
1709231400000|2024-02-29 18:30:00|808.8|807.8|809.3|808.3|809.6|808.6|808.6|807.6|169
1709231700000|2024-02-29 18:35:00|809.1|808.1|810|809|810.6|809.6|808.9|807.9|1569
1709232000000|2024-02-29 18:40:00|809.9|808.9|810.9|809.9|810.9|809.9|809.1|808.1|970
1709232300000|2024-02-29 18:45:00|810.8|809.8|809.9|808.9|810.9|809.9|809.9|808.9|870
1709232600000|2024-02-29 18:50:00|809.8|808.8|809.4|808.4|809.9|808.9|808.9|807.9|200
1709232900000|2024-02-29 18:55:00|809.5|808.5|810.3|809.3|810.5|809.5|809.4|808.4|117
1709233200000|2024-02-29 19:00:00|810.4|809.4|808.4|807.4|810.6|809.6|808.1|807.1|1816
1709233500000|2024-02-29 19:05:00|808.5|807.5|809.1|808.1|810.1|809.1|808.5|807.5|508
1709233800000|2024-02-29 19:10:00|809|808|807.1|806.1|809.1|808.1|806.9|805.9|420
1709234100000|2024-02-29 19:15:00|807.3|806.3|806.4|805.4|807.9|806.9|805.9|804.9|287
1709234400000|2024-02-29 19:20:00|806.5|805.5|806.4|805.4|807.1|806.1|805.1|804.1|429
1709234700000|2024-02-29 19:25:00|806.3|805.3|807|806|807.1|806.1|806.1|805.1|1131
1709235000000|2024-02-29 19:30:00|806.8|805.8|805.9|804.9|806.8|805.8|805|804|648
1709235300000|2024-02-29 19:35:00|806|805|805.3|804.3|806|805|805.1|804.1|72
1709235600000|2024-02-29 19:40:00|805.4|804.4|805.1|804.1|805.4|804.4|804.9|803.9|29
1709235900000|2024-02-29 19:45:00|805.3|804.3|804.9|803.9|805.4|804.4|804.9|803.9|43
1709236200000|2024-02-29 19:50:00|805|804|805.9|804.9|805.9|804.9|804.9|803.9|570
1709236500000|2024-02-29 19:55:00|805.8|804.8|805.9|804.9|805.9|804.9|805.3|804.3|261
1709236800000|2024-02-29 20:00:00|805.8|804.8|805.4|804.4|805.8|804.8|805.4|804.4|23
1709237100000|2024-02-29 20:05:00|805.5|804.5|804.9|803.9|805.5|804.5|804.9|803.9|134
1709237400000|2024-02-29 20:10:00|804.8|803.8|804.9|803.9|805.1|804.1|804.6|803.6|30
1709237700000|2024-02-29 20:15:00|804.6|803.6|804.9|803.9|804.9|803.9|804.6|803.6|26
1709238000000|2024-02-29 20:20:00|805|804|805.4|804.4|805.5|804.5|804.9|803.9|42
1709238300000|2024-02-29 20:25:00|805.3|804.3|805.6|804.6|805.6|804.6|805.1|804.1|44
1709238600000|2024-02-29 20:30:00|805.5|804.5|805.1|804.1|805.6|804.6|804.9|803.9|148
1709238900000|2024-02-29 20:35:00|805.3|804.3|805.4|804.4|805.5|804.5|805.1|804.1|133
1709239200000|2024-02-29 20:40:00|805.3|804.3|805.4|804.4|805.5|804.5|805.1|804.1|94
1709239500000|2024-02-29 20:45:00|805.6|804.6|805.1|804.1|805.6|804.6|805|804|421
1709239800000|2024-02-29 20:50:00|805.3|804.3|805.9|804.9|805.9|804.9|805.1|804.1|69
1709240100000|2024-02-29 20:55:00|805.8|804.8|805.4|804.4|805.9|804.9|805.4|804.4|181
1709240400000|2024-02-29 21:00:00|805.5|804.5|805.9|804.9|806|805|805.4|804.4|40
1709240700000|2024-02-29 21:05:00|806|805|805.5|804.5|806|805|805.4|804.4|56
1709241000000|2024-02-29 21:10:00|805.6|804.6|805.8|804.8|805.9|804.9|805.5|804.5|119
1709241300000|2024-02-29 21:15:00|805.9|804.9|805.8|804.8|805.9|804.9|805.5|804.5|46
1709241600000|2024-02-29 21:20:00|805.9|804.9|805.9|804.9|806|805|805.8|804.8|8
1709241900000|2024-02-29 21:25:00|806.1|805.1|806.5|805.5|806.6|805.6|806.1|805.1|23
1709242200000|2024-02-29 21:30:00|806.6|805.6|806.9|805.9|806.9|805.9|806.4|805.4|44
1709242500000|2024-02-29 21:35:00|807|806|807.3|806.3|807.4|806.4|806.9|805.9|74
1709242800000|2024-02-29 21:40:00|808.3|807.3|808|807|808.4|807.4|808|807|696
1709243100000|2024-02-29 21:45:00|807.9|806.9|808.1|807.1|808.1|807.1|807.9|806.9|7
1709243400000|2024-02-29 21:50:00|807.9|806.9|807.8|806.8|807.9|806.9|807.8|806.8|26
1709243700000|2024-02-29 21:55:00|807.6|806.6|807.9|806.9|808|807|807.6|806.6|253
1709244000000|2024-02-29 22:00:00|808|807|809.4|808.4|810.5|808.6|808|807|99
1709244300000|2024-02-29 22:05:00|809.3|808.3|809.5|808.5|809.5|808.5|809.1|808.1|0
1709244900000|2024-02-29 22:15:00|||||||||1
1709245200000|2024-02-29 22:20:00|809.6|808.6|809.4|808.4|809.6|808.6|809.1|808.1|6
1709245800000|2024-02-29 22:30:00|809.3|808.3|809.5|808.5|809.5|808.5|809.1|808.1|2
1709246700000|2024-02-29 22:45:00|809.4|808.4|809.5|808.5|809.5|808.5|809.4|808.4|1
1709247300000|2024-02-29 22:55:00|809.4|808.4|809.5|808.5|809.5|808.5|809.4|808.4|0
1709254800000|2024-03-01 01:00:00|809.3|808.3|809|808|809.8|808.8|809|808|81
1709255100000|2024-03-01 01:05:00|808.9|807.9|808.8|807.8|808.9|807.9|808.1|807.1|17
1709255400000|2024-03-01 01:10:00|808.6|807.6|809.3|808.3|809.8|808.8|808.6|807.6|67
1709255700000|2024-03-01 01:15:00|809.1|808.1|809.3|808.3|809.3|808.3|808.6|807.6|16
1709256000000|2024-03-01 01:20:00|809.4|808.4|808.6|807.6|809.4|808.4|808.6|807.6|19
1709256300000|2024-03-01 01:25:00|808.8|807.8|809|808|809|808|808.8|807.8|9
1709256600000|2024-03-01 01:30:00|808.9|807.9|808.9|807.9|809.3|808.3|808.6|807.6|121
1709256900000|2024-03-01 01:35:00|809.1|808.1|809.5|808.5|809.8|808.8|809.1|808.1|5
1709257200000|2024-03-01 01:40:00|809.4|808.4|808.9|807.9|809.4|808.4|808.9|807.9|4
1709257500000|2024-03-01 01:45:00|809.1|808.1|808.9|807.9|809.3|808.3|808.9|807.9|1
1709257800000|2024-03-01 01:50:00|808.8|807.8|808.8|807.8|808.9|807.9|808.6|807.6|3
1709258100000|2024-03-01 01:55:00|808.9|807.9|809|808|809.1|808.1|808.8|807.8|1
1709258400000|2024-03-01 02:00:00|808.9|807.9|808.9|807.9|808.9|807.9|808.6|807.6|1
1709258700000|2024-03-01 02:05:00|808.8|807.8|808.9|807.9|808.9|807.9|808.8|807.8|0
1709259000000|2024-03-01 02:10:00|809|808|809.1|808.1|809.1|808.1|808.4|807.4|17
1709259300000|2024-03-01 02:15:00|809|808|808.6|807.6|809|808|808.6|807.6|5
1709259600000|2024-03-01 02:20:00|808.9|807.9|808.6|807.6|808.9|807.9|808.6|807.6|2
1709259900000|2024-03-01 02:25:00|808.8|807.8|808.6|807.6|808.9|807.9|808.5|807.5|3
1709260200000|2024-03-01 02:30:00|808.8|807.8|808.1|807.1|808.8|807.8|808.1|807.1|3
1709260500000|2024-03-01 02:35:00|808.3|807.3|808.1|807.1|808.3|807.3|808.1|807.1|0
1709260800000|2024-03-01 02:40:00|808.3|807.3|808.1|807.1|808.3|807.3|807.9|806.9|52
1709261100000|2024-03-01 02:45:00|807.9|806.9|808.3|807.3|808.3|807.3|807.9|806.9|9
1709261400000|2024-03-01 02:50:00|808.6|807.6|809.4|808.4|809.4|808.4|808.6|807.6|31
1709261700000|2024-03-01 02:55:00|809.3|808.3|809.4|808.4|809.5|808.5|809.1|808.1|202
1709262000000|2024-03-01 03:00:00|809.3|808.3|809.6|808.6|809.6|808.6|809.1|808.1|1
1709262300000|2024-03-01 03:05:00|809.8|808.8|809.8|808.8|809.9|808.9|809.6|808.6|2
1709262600000|2024-03-01 03:10:00|809.6|808.6|809.6|808.6|809.6|808.6|809.6|808.6|1
1709262900000|2024-03-01 03:15:00|809.9|808.9|809.4|808.4|809.9|808.9|809.4|808.4|15
1709263200000|2024-03-01 03:20:00|809.1|808.1|809.1|808.1|809.3|808.3|809|808|6
1709263500000|2024-03-01 03:25:00|809.3|808.3|809.4|808.4|809.5|808.5|809.1|808.1|10
1709263800000|2024-03-01 03:30:00|809.5|808.5|809.6|808.6|809.6|808.6|809.4|808.4|2
1709264100000|2024-03-01 03:35:00|809.8|808.8|809.9|808.9|810|809|809.8|808.8|0
1709264400000|2024-03-01 03:40:00|809.8|808.8|810.1|809.1|810.1|809.1|809.8|808.8|8
1709264700000|2024-03-01 03:45:00|810|809|809.9|808.9|810|809|809.9|808.9|2
1709265000000|2024-03-01 03:50:00|810|809|809.9|808.9|810|809|809.9|808.9|15
1709265300000|2024-03-01 03:55:00|809.6|808.6|809.6|808.6|809.6|808.6|809.6|808.6|11
1709265600000|2024-03-01 04:00:00|809.4|808.4|809.4|808.4|809.4|808.4|809.4|808.4|3
1709265900000|2024-03-01 04:05:00|809.6|808.6|809.5|808.5|809.6|808.6|809.5|808.5|4
1709266200000|2024-03-01 04:10:00|809.6|808.6|809.6|808.6|809.6|808.6|809.6|808.6|0
1709266500000|2024-03-01 04:15:00|||||||||1
1709266800000|2024-03-01 04:20:00|809.8|808.8|809.6|808.6|809.8|808.8|809.6|808.6|5
1709267100000|2024-03-01 04:25:00|809.9|808.9|809.8|808.8|809.9|808.9|809.8|808.8|2
1709267400000|2024-03-01 04:30:00|809.6|808.6|809.6|808.6|809.6|808.6|809.6|808.6|0
1709267700000|2024-03-01 04:35:00|809.5|808.5|809.6|808.6|809.6|808.6|809.5|808.5|2
1709268000000|2024-03-01 04:40:00|||||||||1
1709268300000|2024-03-01 04:45:00|809.8|808.8|809.6|808.6|809.8|808.8|809.6|808.6|1
1709268600000|2024-03-01 04:50:00|||||||||1
1709268900000|2024-03-01 04:55:00|||||||||1
1709269200000|2024-03-01 05:00:00|809.5|808.5|809.5|808.5|809.6|808.6|809.5|808.5|1
1709269500000|2024-03-01 05:05:00|809.4|808.4|809.5|808.5|809.6|808.6|809.4|808.4|2
1709269800000|2024-03-01 05:10:00|809.6|808.6|809.6|808.6|809.6|808.6|809.6|808.6|0
1709270100000|2024-03-01 05:15:00|809.4|808.4|809.5|808.5|809.5|808.5|809.1|808.1|49
1709270400000|2024-03-01 05:20:00|809.6|808.6|809.6|808.6|809.6|808.6|809.4|808.4|1
1709270700000|2024-03-01 05:25:00|809.5|808.5|809.5|808.5|809.5|808.5|809.5|808.5|0
1709271000000|2024-03-01 05:30:00|809.8|808.8|811.3|810.3|811.4|810.4|809.8|808.8|142
1709271300000|2024-03-01 05:35:00|811.1|810.1|811|810|811.4|810.4|811|810|6
1709271900000|2024-03-01 05:45:00|811.1|810.1|811.1|810.1|811.1|810.1|810.9|809.9|8
1709272200000|2024-03-01 05:50:00|811.3|810.3|811.1|810.1|811.4|810.4|811|810|26
1709272500000|2024-03-01 05:55:00|811|810|811.3|810.3|811.4|810.4|810.9|809.9|28
1709272800000|2024-03-01 06:00:00|811.4|810.4|811|810|811.4|810.4|810.9|809.9|1
1709273100000|2024-03-01 06:05:00|811.1|810.1|811.1|810.1|811.4|810.4|811|810|6
1709273400000|2024-03-01 06:10:00|811.3|810.3|811.1|810.1|811.3|810.3|811.1|810.1|5
1709273700000|2024-03-01 06:15:00|811.4|810.4|811.5|810.5|811.8|810.8|811.4|810.4|25
1709274000000|2024-03-01 06:20:00|811.4|810.4|811.5|810.5|811.5|810.5|811.3|810.3|8
1709274300000|2024-03-01 06:25:00|811.4|810.4|811.3|810.3|811.4|810.4|811|810|11
1709274600000|2024-03-01 06:30:00|811.1|810.1|810.5|809.5|811.3|810.3|810.4|809.4|93
1709274900000|2024-03-01 06:35:00|810.4|809.4|810.3|809.3|810.5|809.5|810.1|809.1|47
1709275200000|2024-03-01 06:40:00|810.4|809.4|810.4|809.4|810.6|809.6|810.4|809.4|42
1709275500000|2024-03-01 06:45:00|810.5|809.5|810.4|809.4|810.6|809.6|810.4|809.4|31
1709275800000|2024-03-01 06:50:00|810.1|809.1|809.6|808.6|810.3|809.3|809.6|808.6|91
1709276100000|2024-03-01 06:55:00|809.4|808.4|808.5|807.5|809.5|808.5|808.4|807.4|188
1709276400000|2024-03-01 07:00:00|808.4|807.4|809.1|808.1|809.1|808.1|808.4|807.4|155
1709276700000|2024-03-01 07:05:00|809|808|808.9|807.9|809.6|808.6|808.6|807.6|87
1709277000000|2024-03-01 07:10:00|808.8|807.8|808.6|807.6|809|808|808.4|807.4|143
1709277300000|2024-03-01 07:15:00|808.8|807.8|809|808|809.1|808.1|808.6|807.6|72
1709277600000|2024-03-01 07:20:00|809.1|808.1|809|808|809.6|808.6|809|808|42
1709277900000|2024-03-01 07:25:00|808.9|807.9|808.1|807.1|809.1|808.1|808.1|807.1|99
1709278200000|2024-03-01 07:30:00|807.9|806.9|808.3|807.3|808.4|807.4|807.9|806.9|95
1709278500000|2024-03-01 07:35:00|808.4|807.4|808.9|807.9|809.6|808.6|808.1|807.1|125
1709278800000|2024-03-01 07:40:00|809|808|808.5|807.5|809|808|808.5|807.5|176
1709279100000|2024-03-01 07:45:00|808.4|807.4|808.9|807.9|809.1|808.1|808.1|807.1|217
1709279400000|2024-03-01 07:50:00|808.8|807.8|809.3|808.3|809.4|808.4|808.4|807.4|110
1709279700000|2024-03-01 07:55:00|809.4|808.4|809.1|808.1|809.4|808.4|808.5|807.5|105
1709280000000|2024-03-01 08:00:00|809|808|809|808|809.6|808.6|808.5|807.5|287
1709280300000|2024-03-01 08:05:00|809.1|808.1|807.4|806.4|809.3|808.3|807.3|806.3|958
1709280600000|2024-03-01 08:10:00|807.3|806.3|806.9|805.9|807.4|806.4|806.9|805.9|179
1709280900000|2024-03-01 08:15:00|807.1|806.1|806.6|805.6|807.1|806.1|806.4|805.4|600
1709281200000|2024-03-01 08:20:00|806.4|805.4|806.1|805.1|806.6|805.6|806.1|805.1|199
1709281500000|2024-03-01 08:25:00|805.9|804.9|807.1|806.1|807.4|806.4|805.6|804.6|2314
1709281800000|2024-03-01 08:30:00|807.4|806.4|806.1|805.1|807.4|806.4|806|805|1388
1709282100000|2024-03-01 08:35:00|806.3|805.3|804.4|803.4|806.4|805.4|804.4|803.4|263
1709282400000|2024-03-01 08:40:00|804.1|803.1|805.6|804.6|805.8|804.8|804.1|803.1|238
1709282700000|2024-03-01 08:45:00|805.8|804.8|805.4|804.4|806.9|805.9|805.1|804.1|443
1709283000000|2024-03-01 08:50:00|805.1|804.1|805.4|804.4|805.6|804.6|804.9|803.9|393
1709283300000|2024-03-01 08:55:00|805.1|804.1|805.6|804.6|805.9|804.9|805.1|804.1|401
1709283600000|2024-03-01 09:00:00|805.9|804.9|807.4|806.4|807.6|806.6|805.6|804.6|496
1709283900000|2024-03-01 09:05:00|807.6|806.6|809.1|808.1|810.1|809.1|807.3|806.3|804
1709284200000|2024-03-01 09:10:00|809.4|808.4|811.1|810.1|811.6|810.6|809.4|808.4|1540
1709284500000|2024-03-01 09:15:00|811.3|810.3|810.9|809.9|812.6|811.6|810.6|809.6|943
1709284800000|2024-03-01 09:20:00|811|810|810.5|809.5|811.4|810.4|810.1|809.1|1366
1709285100000|2024-03-01 09:25:00|810.6|809.6|810.4|809.4|810.6|809.6|809.9|808.9|394
1709285400000|2024-03-01 09:30:00|810.1|809.1|811.1|810.1|811.4|810.4|810.1|809.1|754
1709285700000|2024-03-01 09:35:00|811.3|810.3|811.1|810.1|811.6|810.6|810.6|809.6|236
1709286000000|2024-03-01 09:40:00|811.3|810.3|812.6|811.6|812.6|811.6|811.1|810.1|377
1709286300000|2024-03-01 09:45:00|812.1|811.1|814.4|813.4|814.5|813.5|812.1|811.1|741
1709286600000|2024-03-01 09:50:00|814.3|813.3|814.8|813.8|815.1|814.1|814.1|813.1|1492
1709286900000|2024-03-01 09:55:00|814.6|813.6|814.4|813.4|815.4|814.4|814.1|813.1|449
1709287200000|2024-03-01 10:00:00|814.6|813.6|814.1|813.1|815|814|813.9|812.9|305
1709287500000|2024-03-01 10:05:00|814|813|814.9|813.9|815.1|814.1|813.9|812.9|1346
1709287800000|2024-03-01 10:10:00|815|814|815|814|815.9|814.9|814.6|813.6|192
1709288100000|2024-03-01 10:15:00|814.9|813.9|813.4|812.4|814.9|813.9|813.3|812.3|342
1709288400000|2024-03-01 10:20:00|813|812|812.9|811.9|813.4|812.4|812.8|811.8|181
1709288700000|2024-03-01 10:25:00|813|812|811.4|810.4|813|812|811.1|810.1|291
1709289000000|2024-03-01 10:30:00|811.1|810.1|810.6|809.6|811.4|810.4|810.1|809.1|462
1709289300000|2024-03-01 10:35:00|810.5|809.5|809.1|808.1|810.6|809.6|807.9|806.9|1307
1709289600000|2024-03-01 10:40:00|808.9|807.9|807.6|806.6|809.3|808.3|806.9|805.9|1078
1709289900000|2024-03-01 10:45:00|807.5|806.5|807.1|806.1|807.9|806.9|807.1|806.1|264
1709290200000|2024-03-01 10:50:00|807.4|806.4|808.4|807.4|809|808|807.3|806.3|330
1709290500000|2024-03-01 10:55:00|808.5|807.5|808.6|807.6|809.4|808.4|808.1|807.1|373
1709290800000|2024-03-01 11:00:00|808.4|807.4|807.3|806.3|808.6|807.6|807.1|806.1|440
1709291100000|2024-03-01 11:05:00|807.4|806.4|808.9|807.9|809.1|808.1|807.4|806.4|448
1709291400000|2024-03-01 11:10:00|808.6|807.6|810.1|809.1|810.4|809.4|808.6|807.6|214
1709291700000|2024-03-01 11:15:00|810.4|809.4|810.9|809.9|810.9|809.9|810.3|809.3|250
1709292000000|2024-03-01 11:20:00|811.1|810.1|812.6|811.6|812.6|811.6|811.1|810.1|839
1709292300000|2024-03-01 11:25:00|812.5|811.5|814.1|813.1|814.1|813.1|812.1|811.1|1899
1709292600000|2024-03-01 11:30:00|813.9|812.9|814.4|813.4|814.6|813.6|813.9|812.9|240
1709292900000|2024-03-01 11:35:00|814.3|813.3|814.6|813.6|814.6|813.6|813.6|812.6|198
1709293200000|2024-03-01 11:40:00|814.4|813.4|814.4|813.4|814.6|813.6|814.1|813.1|278
1709293500000|2024-03-01 11:45:00|814.5|813.5|815.6|814.6|815.6|814.6|814.1|813.1|600
1709293800000|2024-03-01 11:50:00|815.4|814.4|814.9|813.9|815.4|814.4|814.6|813.6|561
1709294100000|2024-03-01 11:55:00|815|814|814.1|813.1|815.1|814.1|813.4|812.4|299
1709294400000|2024-03-01 12:00:00|814|813|814.9|813.9|815.1|814.1|813.9|812.9|311
1709294700000|2024-03-01 12:05:00|814.8|813.8|814.6|813.6|815.3|814.3|814.1|813.1|145
1709295000000|2024-03-01 12:10:00|814.4|813.4|815.4|814.4|815.6|814.6|814.4|813.4|210
1709295300000|2024-03-01 12:15:00|815.6|814.6|815.4|814.4|815.6|814.6|814.9|813.9|299
1709295600000|2024-03-01 12:20:00|815.5|814.5|814.8|813.8|815.6|814.6|814.5|813.5|320
1709295900000|2024-03-01 12:25:00|814.9|813.9|814.6|813.6|814.9|813.9|814.1|813.1|56
1709296200000|2024-03-01 12:30:00|814.5|813.5|813.6|812.6|814.6|813.6|813.6|812.6|318
1709296500000|2024-03-01 12:35:00|813.8|812.8|813.9|812.9|814|813|813.6|812.6|25
1709296800000|2024-03-01 12:40:00|813.6|812.6|813.9|812.9|814.1|813.1|813.5|812.5|79
1709297100000|2024-03-01 12:45:00|813.8|812.8|814.6|813.6|814.6|813.6|813.6|812.6|380
1709297400000|2024-03-01 12:50:00|814.5|813.5|813.8|812.8|814.6|813.6|813.8|812.8|70
1709297700000|2024-03-01 12:55:00|813.6|812.6|813.8|812.8|814|813|813.4|812.4|120
1709298000000|2024-03-01 13:00:00|813.9|812.9|811.6|810.6|814.1|813.1|811.4|810.4|493
1709298300000|2024-03-01 13:05:00|811.8|810.8|811.8|810.8|812.8|811.8|811.4|810.4|92
1709298600000|2024-03-01 13:10:00|811.9|810.9|812.1|811.1|812.3|811.3|810.9|809.9|487
1709298900000|2024-03-01 13:15:00|812|811|814.1|813.1|814.9|813.9|811.9|810.9|325
1709299200000|2024-03-01 13:20:00|814|813|814.4|813.4|814.9|813.9|813.4|812.4|603
1709299500000|2024-03-01 13:25:00|814.5|813.5|814.6|813.6|814.8|813.8|814.1|813.1|258
1709299800000|2024-03-01 13:30:00|814.9|813.9|814.4|813.4|815.6|814.6|814.4|813.4|303
1709300100000|2024-03-01 13:35:00|814.1|813.1|814|813|814.6|813.6|813.9|812.9|172
1709300400000|2024-03-01 13:40:00|813.9|812.9|813.9|812.9|814.8|813.8|813.6|812.6|157
1709300700000|2024-03-01 13:45:00|813.4|812.4|813.4|812.4|813.6|812.6|813|812|308
1709301000000|2024-03-01 13:50:00|813.6|812.6|814.8|813.8|814.9|813.9|813.6|812.6|550
1709301300000|2024-03-01 13:55:00|814.6|813.6|814.4|813.4|815.6|814.6|814.3|813.3|251
1709301600000|2024-03-01 14:00:00|814.1|813.1|813.6|812.6|816.4|815.4|813.1|812.1|558
1709301900000|2024-03-01 14:05:00|813.9|812.9|813.5|812.5|814.6|813.6|813.1|812.1|168
1709302200000|2024-03-01 14:10:00|813.4|812.4|812.1|811.1|813.6|812.6|811.8|810.8|358
1709302500000|2024-03-01 14:15:00|812|811|813.4|812.4|813.5|812.5|811.9|810.9|371
1709302800000|2024-03-01 14:20:00|813.5|812.5|814.5|813.5|814.9|813.9|813.4|812.4|482
1709303100000|2024-03-01 14:25:00|814.6|813.6|814.9|813.9|814.9|813.9|814.1|813.1|255
1709303400000|2024-03-01 14:30:00|815.1|814.1|818.1|817.1|818.9|817.9|814.9|813.9|811
1709303700000|2024-03-01 14:35:00|818.4|817.4|818.4|817.4|819.6|818.6|818.1|817.1|1034
1709304000000|2024-03-01 14:40:00|818.3|817.3|817.1|816.1|818.4|817.4|816.6|815.6|395
1709304300000|2024-03-01 14:45:00|816.9|815.9|817.4|816.4|817.4|816.4|815.6|814.6|451
1709304600000|2024-03-01 14:50:00|817.3|816.3|815.6|814.6|817.9|816.9|814.6|813.6|619
1709304900000|2024-03-01 14:55:00|815.8|814.8|818.1|817.1|818.3|817.3|815.4|814.4|695
1709305200000|2024-03-01 15:00:00|818.3|817.3|818.4|817.4|819.1|818.1|817.4|816.4|1212
1709305500000|2024-03-01 15:05:00|818.6|817.6|816.4|815.4|818.8|817.8|815.8|814.8|433
1709305800000|2024-03-01 15:10:00|816.5|815.5|817.1|816.1|818.4|817.4|816.5|815.5|840
1709306100000|2024-03-01 15:15:00|817.3|816.3|818.9|817.9|819|818|817|816|1333
1709306400000|2024-03-01 15:20:00|818.6|817.6|820.9|819.9|821.4|820.4|818.4|817.4|1390
1709306700000|2024-03-01 15:25:00|821|820|821.9|820.9|822.1|821.1|820.9|819.9|580
1709307000000|2024-03-01 15:30:00|822|821|821.9|820.9|822.1|821.1|821.1|820.1|1590
1709307300000|2024-03-01 15:35:00|822|821|824.4|823.4|824.4|823.4|821.6|820.6|983
1709307600000|2024-03-01 15:40:00|824.1|823.1|823.4|822.4|825.1|824.1|822.9|821.9|1817
1709307900000|2024-03-01 15:45:00|823.5|822.5|823.1|822.1|824.3|823.3|822.6|821.6|894
1709308200000|2024-03-01 15:50:00|823.4|822.4|823.4|822.4|824.6|823.6|822.9|821.9|1475
1709308500000|2024-03-01 15:55:00|823.5|822.5|823.4|822.4|823.9|822.9|822.6|821.6|979
1709308800000|2024-03-01 16:00:00|823.5|822.5|822.4|821.4|823.6|822.6|821.6|820.6|756
1709309100000|2024-03-01 16:05:00|822.1|821.1|823.6|822.6|823.9|822.9|821.9|820.9|1164
1709309400000|2024-03-01 16:10:00|823.9|822.9|823.6|822.6|824.4|823.4|823.3|822.3|575
1709309700000|2024-03-01 16:15:00|823.8|822.8|824.5|823.5|824.6|823.6|823.4|822.4|1302
1709310000000|2024-03-01 16:20:00|824.6|823.6|825.1|824.1|825.4|824.4|824.4|823.4|1041
1709310300000|2024-03-01 16:25:00|824.9|823.9|827.9|826.9|828.4|827.4|824.9|823.9|3393
1709310600000|2024-03-01 16:30:00|827.6|826.6|826.5|825.5|828.1|827.1|826.1|825.1|1628
1709310900000|2024-03-01 16:35:00|826.3|825.3|827.1|826.1|827.4|826.4|826.1|825.1|334
1709311200000|2024-03-01 16:40:00|827.3|826.3|827.1|826.1|827.4|826.4|826.1|825.1|902
1709311500000|2024-03-01 16:45:00|826.9|825.9|825.9|824.9|827.4|826.4|825.6|824.6|917
1709311800000|2024-03-01 16:50:00|826|825|827.6|826.6|827.6|826.6|825.4|824.4|1081
1709312100000|2024-03-01 16:55:00|827.5|826.5|826.4|825.4|827.6|826.6|826|825|175
1709312400000|2024-03-01 17:00:00|826.3|825.3|824.9|823.9|826.3|825.3|824.6|823.6|328
1709312700000|2024-03-01 17:05:00|825|824|822.8|821.8|825.4|824.4|822.6|821.6|605
1709313000000|2024-03-01 17:10:00|822.4|821.4|821.1|820.1|822.9|821.9|821.1|820.1|746
1709313300000|2024-03-01 17:15:00|820.9|819.9|821.1|820.1|821.4|820.4|820.1|819.1|412
1709313600000|2024-03-01 17:20:00|821|820|821.5|820.5|821.9|820.9|820.6|819.6|334
1709313900000|2024-03-01 17:25:00|821.6|820.6|821|820|821.6|820.6|820.6|819.6|259
1709314200000|2024-03-01 17:30:00|821.1|820.1|820.9|819.9|821.6|820.6|820.6|819.6|229
1709314500000|2024-03-01 17:35:00|820.8|819.8|820.1|819.1|820.9|819.9|819.4|818.4|389
1709314800000|2024-03-01 17:40:00|820.4|819.4|820.8|819.8|821|820|820.1|819.1|84
1709315100000|2024-03-01 17:45:00|820.6|819.6|821.4|820.4|821.9|820.9|820.4|819.4|257
1709315400000|2024-03-01 17:50:00|821.5|820.5|823.8|822.8|824|823|821.4|820.4|1491
1709315700000|2024-03-01 17:55:00|823.6|822.6|823.4|822.4|824.4|823.4|822.9|821.9|865
1709316000000|2024-03-01 18:00:00|823.3|822.3|822.6|821.6|823.4|822.4|822.3|821.3|407
1709316300000|2024-03-01 18:05:00|822.8|821.8|822.4|821.4|823.3|822.3|822.4|821.4|137
1709316600000|2024-03-01 18:10:00|822.3|821.3|821.1|820.1|822.6|821.6|820.6|819.6|158
1709316900000|2024-03-01 18:15:00|820.9|819.9|821.1|820.1|821.5|820.5|820.4|819.4|80
1709317200000|2024-03-01 18:20:00|821.3|820.3|822.3|821.3|822.5|821.5|821|820|101
1709317500000|2024-03-01 18:25:00|822.1|821.1|821.4|820.4|822.4|821.4|821.4|820.4|87
1709317800000|2024-03-01 18:30:00|821.6|820.6|821.3|820.3|821.6|820.6|820.6|819.6|77
1709318100000|2024-03-01 18:35:00|821.4|820.4|822.4|821.4|822.9|821.9|821.1|820.1|80
1709318400000|2024-03-01 18:40:00|822.5|821.5|823.4|822.4|823.6|822.6|822|821|192
1709318700000|2024-03-01 18:45:00|823.5|822.5|822.9|821.9|823.9|822.9|822.9|821.9|255
1709319000000|2024-03-01 18:50:00|823.1|822.1|821.5|820.5|823.1|822.1|820.9|819.9|904
1709319300000|2024-03-01 18:55:00|821.4|820.4|821.4|820.4|821.9|820.9|821.1|820.1|141
1709319600000|2024-03-01 19:00:00|821.3|820.3|821.6|820.6|822.1|821.1|821.1|820.1|168
1709319900000|2024-03-01 19:05:00|821.8|820.8|821.4|820.4|822.4|821.4|821.1|820.1|172
1709320200000|2024-03-01 19:10:00|821.5|820.5|821.1|820.1|821.9|820.9|821.1|820.1|286
1709320500000|2024-03-01 19:15:00|821.3|820.3|821.9|820.9|822.3|821.3|821.1|820.1|385
1709320800000|2024-03-01 19:20:00|821.6|820.6|822.1|821.1|822.6|821.6|821.1|820.1|287
1709321100000|2024-03-01 19:25:00|822.3|821.3|822.4|821.4|823.3|822.3|821.6|820.6|863
1709321400000|2024-03-01 19:30:00|822.5|821.5|822.6|821.6|822.9|821.9|822.1|821.1|223
1709321700000|2024-03-01 19:35:00|823.1|822.1|823.1|822.1|823.4|822.4|822.9|821.9|107
1709322000000|2024-03-01 19:40:00|822.9|821.9|822.9|821.9|823.1|822.1|822.6|821.6|59
1709322300000|2024-03-01 19:45:00|822.6|821.6|821.9|820.9|823.1|822.1|821.9|820.9|134
1709322600000|2024-03-01 19:50:00|822|821|821.9|820.9|822.1|821.1|821.9|820.9|112
1709322900000|2024-03-01 19:55:00|821.8|820.8|821.9|820.9|821.9|820.9|821.6|820.6|41
1709323200000|2024-03-01 20:00:00|821.8|820.8|821.4|820.4|822.1|821.1|821.4|820.4|103
1709323500000|2024-03-01 20:05:00|821.5|820.5|822|821|822|821|821.4|820.4|100
1709323800000|2024-03-01 20:10:00|821.9|820.9|821.6|820.6|822|821|821.6|820.6|37
1709324100000|2024-03-01 20:15:00|821.8|820.8|821.6|820.6|821.9|820.9|821.6|820.6|16
1709324400000|2024-03-01 20:20:00|821.5|820.5|821.9|820.9|821.9|820.9|821.4|820.4|14
1709324700000|2024-03-01 20:25:00|822|821|821.9|820.9|822|821|821.6|820.6|23
1709325000000|2024-03-01 20:30:00|821.8|820.8|821.6|820.6|821.9|820.9|821.6|820.6|18
1709325300000|2024-03-01 20:35:00|821.8|820.8|820.8|819.8|821.8|820.8|820.8|819.8|55
1709325600000|2024-03-01 20:40:00|820.9|819.9|821|820|821.1|820.1|820.6|819.6|49
1709325900000|2024-03-01 20:45:00|820.9|819.9|820.8|819.8|821.1|820.1|820.6|819.6|63
1709326200000|2024-03-01 20:50:00|820.9|819.9|821.3|820.3|821.3|820.3|820.6|819.6|43
1709326500000|2024-03-01 20:55:00|821.1|820.1|821.1|820.1|821.4|820.4|820.9|819.9|54
1709326800000|2024-03-01 21:00:00|821|820|820.6|819.6|821.1|820.1|820.5|819.5|122
1709327100000|2024-03-01 21:05:00|820.5|819.5|820.6|819.6|820.6|819.6|820.5|819.5|9
1709327400000|2024-03-01 21:10:00|820.4|819.4|820.6|819.6|820.6|819.6|820.3|819.3|6
1709327700000|2024-03-01 21:15:00|820.5|819.5|820.5|819.5|820.6|819.6|820.4|819.4|3
1709328000000|2024-03-01 21:20:00|820.6|819.6|820.8|819.8|820.9|819.9|820.6|819.6|15
1709328300000|2024-03-01 21:25:00|820.9|819.9|821|820|821|820|820.8|819.8|10
1709328600000|2024-03-01 21:30:00|820.9|819.9|820.9|819.9|821|820|820.8|819.8|2
1709328900000|2024-03-01 21:35:00|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|3
1709329200000|2024-03-01 21:40:00|820.9|819.9|820.9|819.9|821|820|820.8|819.8|8
1709329500000|2024-03-01 21:45:00|820.8|819.8|821.3|820.3|821.4|820.4|820.8|819.8|51
1709329800000|2024-03-01 21:50:00|821.4|820.4|821.3|820.3|821.4|820.4|820.9|819.9|8
1709330100000|2024-03-01 21:55:00|821.1|820.1|821.3|820.3|821.4|820.4|821.1|820.1|19
1709506800000|2024-03-03 23:00:00|823.8|820.8|824.5|823.5|825|823.6|822.1|820.4|43
1709507100000|2024-03-03 23:05:00|824.3|823.3|823.5|822.5|824.3|823.3|823.4|822.4|11
1709507400000|2024-03-03 23:10:00|823.6|822.6|822.5|821.5|823.8|822.8|822.5|821.5|4
1709507700000|2024-03-03 23:15:00|822.4|821.4|822.8|821.8|823.9|822.4|822.1|820.9|43
1709508000000|2024-03-03 23:20:00|822.6|821.6|822.9|821.9|823|822|822.5|821.5|0
1709508300000|2024-03-03 23:25:00|822.8|821.8|822.9|821.9|823|822|822.8|821.8|0
1709508600000|2024-03-03 23:30:00|823|822|822.8|821.8|823|822|822.8|821.8|4
1709508900000|2024-03-03 23:35:00|822.6|821.6|822.8|821.8|823.1|822.1|822.5|821.5|8
1709509200000|2024-03-03 23:40:00|822.9|821.9|822.6|821.6|822.9|821.9|822.5|821.5|9
1709509500000|2024-03-03 23:45:00|822.8|821.8|822.5|821.5|822.8|821.8|822.5|821.5|4
1709509800000|2024-03-03 23:50:00|822.4|821.4|822.5|821.5|822.5|821.5|822.4|821.4|2
1709510100000|2024-03-03 23:55:00|822.4|821.4|822.5|821.5|822.5|821.5|822.4|821.4|0
1709510400000|2024-03-04 00:00:00|822.6|821.6|822.5|821.5|822.9|821.9|822.4|821.4|3
1709510700000|2024-03-04 00:05:00|822.4|821.4|822.1|821.1|822.9|821.9|822.1|821.1|15
1709511000000|2024-03-04 00:10:00|822.3|821.3|822.8|821.8|822.8|821.8|822.1|821.1|3
1709511300000|2024-03-04 00:15:00|822.6|821.6|823.3|822.3|823.4|822.4|822.6|821.6|3
1709511600000|2024-03-04 00:20:00|823.1|822.1|823.1|822.1|823.3|822.3|822.8|821.8|1
1709511900000|2024-03-04 00:25:00|823.3|822.3|823.5|822.5|823.5|822.5|823.3|822.3|2
1709512200000|2024-03-04 00:30:00|823.4|822.4|823.5|822.5|823.5|822.5|823.4|822.4|3
1709512500000|2024-03-04 00:35:00|823.6|822.6|824|823|824|823|823.5|822.5|1
1709512800000|2024-03-04 00:40:00|823.9|822.9|824|823|824|823|823.9|822.9|0
1709513100000|2024-03-04 00:45:00|824.1|823.1|824.1|823.1|824.5|823.5|824.1|823.1|4
1709513400000|2024-03-04 00:50:00|824|823|824|823|824|823|823.9|822.9|0
1709513700000|2024-03-04 00:55:00|823.9|822.9|823.5|822.5|823.9|822.9|823.5|822.5|58
1709514000000|2024-03-04 01:00:00|823.4|822.4|823|822|824.4|823.4|822.9|821.9|30
1709514300000|2024-03-04 01:05:00|823.1|822.1|822.8|821.8|823.4|822.4|822.6|821.6|5
1709514600000|2024-03-04 01:10:00|822.6|821.6|823|822|823|822|822.4|821.4|13
1709514900000|2024-03-04 01:15:00|822.9|821.9|822.4|821.4|822.9|821.9|822.4|821.4|40
1709515200000|2024-03-04 01:20:00|822.5|821.5|822.8|821.8|822.9|821.9|822.5|821.5|2
1709515500000|2024-03-04 01:25:00|822.9|821.9|824|823|824.1|823.1|822.6|821.6|24
1709515800000|2024-03-04 01:30:00|824.1|823.1|823.9|822.9|824.4|823.4|823.8|822.8|17
1709516100000|2024-03-04 01:35:00|823.8|822.8|822.6|821.6|823.9|822.9|822.6|821.6|107
1709516400000|2024-03-04 01:40:00|822.9|821.9|823.9|822.9|824.1|823.1|822.5|821.5|15
1709516700000|2024-03-04 01:45:00|824|823|822|821|824.1|823.1|821.9|820.9|127
1709517000000|2024-03-04 01:50:00|822.1|821.1|821.6|820.6|822.3|821.3|821.5|820.5|10
1709517300000|2024-03-04 01:55:00|821.5|820.5|821.9|820.9|821.9|820.9|821.4|820.4|3
1709517600000|2024-03-04 02:00:00|821.8|820.8|821.8|820.8|822.1|821.1|821.5|820.5|15
1709517900000|2024-03-04 02:05:00|821.6|820.6|821.5|820.5|821.8|820.8|821.3|820.3|1
1709518200000|2024-03-04 02:10:00|821.4|820.4|821.5|820.5|821.8|820.8|821.3|820.3|0
1709518500000|2024-03-04 02:15:00|821.6|820.6|822|821|822|821|821.5|820.5|6
1709518800000|2024-03-04 02:20:00|821.9|820.9|821.8|820.8|821.9|820.9|821.8|820.8|0
1709519100000|2024-03-04 02:25:00|821.9|820.9|822|821|822.1|821.1|821.9|820.9|6
1709519400000|2024-03-04 02:30:00|821.9|820.9|821.1|820.1|822|821|821.1|820.1|76
1709519700000|2024-03-04 02:35:00|821|820|820.9|819.9|821.3|820.3|820.3|819.3|88
1709520000000|2024-03-04 02:40:00|820.8|819.8|820.6|819.6|821.1|820.1|820.5|819.5|33
1709520300000|2024-03-04 02:45:00|820.5|819.5|820.5|819.5|820.9|819.9|820.4|819.4|19
1709520600000|2024-03-04 02:50:00|820.4|819.4|820.4|819.4|820.4|819.4|820.3|819.3|3
1709520900000|2024-03-04 02:55:00|820.1|819.1|820.6|819.6|820.8|819.8|820.1|819.1|50
1709521200000|2024-03-04 03:00:00|820.5|819.5|819.9|818.9|820.6|819.6|819.8|818.8|5
1709521500000|2024-03-04 03:05:00|819.8|818.8|820|819|820.1|819.1|819.5|818.5|9
1709521800000|2024-03-04 03:10:00|820.1|819.1|820|819|820.3|819.3|819.8|818.8|1
1709522100000|2024-03-04 03:15:00|820.1|819.1|820.3|819.3|820.4|819.4|820|819|1
1709522400000|2024-03-04 03:20:00|820.1|819.1|820.1|819.1|820.4|819.4|819.9|818.9|25
1709522700000|2024-03-04 03:25:00|820|819|820.1|819.1|820.3|819.3|819.8|818.8|8
1709523000000|2024-03-04 03:30:00|820|819|820|819|820.1|819.1|819.9|818.9|4
1709523300000|2024-03-04 03:35:00|819.9|818.9|820|819|820.1|819.1|819.9|818.9|1
1709523600000|2024-03-04 03:40:00|||||||||1
1709523900000|2024-03-04 03:45:00|||||||||2
1709524200000|2024-03-04 03:50:00|819.9|818.9|819.9|818.9|820|819|819.9|818.9|1
1709524500000|2024-03-04 03:55:00|820|819|820|819|820|819|819.9|818.9|1
1709524800000|2024-03-04 04:00:00|819.9|818.9|820|819|820|819|819.9|818.9|3
1709525100000|2024-03-04 04:05:00|819.9|818.9|819.9|818.9|820|819|819.9|818.9|0
1709525400000|2024-03-04 04:10:00|820|819|820.5|819.5|820.5|819.5|819.9|818.9|6
1709525700000|2024-03-04 04:15:00|820.4|819.4|820.1|819.1|820.4|819.4|820.1|819.1|25
1709526000000|2024-03-04 04:20:00|820.4|819.4|820.5|819.5|820.5|819.5|820.4|819.4|25
1709526300000|2024-03-04 04:25:00|820.4|819.4|820.4|819.4|820.5|819.5|820.4|819.4|3
1709526600000|2024-03-04 04:30:00|||||||||1
1709526900000|2024-03-04 04:35:00|820.3|819.3|820.3|819.3|820.3|819.3|820.1|819.1|2
1709527200000|2024-03-04 04:40:00|819.5|818.5|819.4|818.4|819.5|818.5|819.4|818.4|52
1709527500000|2024-03-04 04:45:00|819.5|818.5|819.5|818.5|819.6|818.6|819.5|818.5|3
1709527800000|2024-03-04 04:50:00|819.6|818.6|819.4|818.4|819.6|818.6|819.4|818.4|0
1709528100000|2024-03-04 04:55:00|||||||||1
1709528400000|2024-03-04 05:00:00|||||||||1
1709528700000|2024-03-04 05:05:00|819.3|818.3|819.3|818.3|819.4|818.4|819.3|818.3|6
1709529000000|2024-03-04 05:10:00|819.4|818.4|819|818|819.4|818.4|818.9|817.9|69
1709529300000|2024-03-04 05:15:00|818.9|817.9|818.9|817.9|818.9|817.9|818.8|817.8|2
1709529600000|2024-03-04 05:20:00|818.8|817.8|818.8|817.8|818.8|817.8|818.8|817.8|2
1709529900000|2024-03-04 05:25:00|818.9|817.9|818.8|817.8|818.9|817.9|818.8|817.8|1
1709530200000|2024-03-04 05:30:00|818.6|817.6|819.4|818.4|819.4|818.4|818.6|817.6|59
1709530500000|2024-03-04 05:35:00|819.1|818.1|818.9|817.9|819.1|818.1|818.6|817.6|44
1709530800000|2024-03-04 05:40:00|818.6|817.6|818.6|817.6|819.1|818.1|818.5|817.5|72
1709531100000|2024-03-04 05:45:00|818.5|817.5|818.8|817.8|818.9|817.9|818.5|817.5|16
1709531400000|2024-03-04 05:50:00|818.6|817.6|818.6|817.6|818.8|817.8|818.6|817.6|2
1709531700000|2024-03-04 05:55:00|818.8|817.8|818.8|817.8|818.9|817.9|818.6|817.6|8
1709532000000|2024-03-04 06:00:00|818.9|817.9|818.6|817.6|819|818|818.6|817.6|6
1709532300000|2024-03-04 06:05:00|818.5|817.5|818.6|817.6|818.6|817.6|818.4|817.4|16
1709532600000|2024-03-04 06:10:00|818.8|817.8|818.6|817.6|818.8|817.8|818.4|817.4|15
1709532900000|2024-03-04 06:15:00|818.8|817.8|818.6|817.6|819.1|818.1|818.5|817.5|9
1709533200000|2024-03-04 06:20:00|818.5|817.5|819|818|819.1|818.1|818.5|817.5|6
1709533500000|2024-03-04 06:25:00|819.1|818.1|818.9|817.9|819.1|818.1|818.8|817.8|4
1709533800000|2024-03-04 06:30:00|819|818|819.1|818.1|819.1|818.1|818.6|817.6|43
1709534100000|2024-03-04 06:35:00|819.3|818.3|819.6|818.6|819.8|818.8|819.3|818.3|16
1709534400000|2024-03-04 06:40:00|819.8|818.8|819.3|818.3|819.8|818.8|819.1|818.1|25
1709534700000|2024-03-04 06:45:00|819.4|818.4|819.4|818.4|819.4|818.4|819.1|818.1|6
1709535000000|2024-03-04 06:50:00|819.3|818.3|819.6|818.6|819.9|818.9|819.1|818.1|161
1709535300000|2024-03-04 06:55:00|819.5|818.5|819.1|818.1|819.6|818.6|819.1|818.1|44
1709535600000|2024-03-04 07:00:00|819.3|818.3|818.6|817.6|819.3|818.3|818.6|817.6|92
1709535900000|2024-03-04 07:05:00|818.5|817.5|818.4|817.4|818.6|817.6|818|817|173
1709536200000|2024-03-04 07:10:00|818.6|817.6|818.4|817.4|818.6|817.6|818.1|817.1|182
1709536500000|2024-03-04 07:15:00|818.6|817.6|819.1|818.1|819.1|818.1|818.5|817.5|75
1709536800000|2024-03-04 07:20:00|819|818|819|818|819.4|818.4|818.9|817.9|40
1709537100000|2024-03-04 07:25:00|818.9|817.9|820.4|819.4|820.5|819.5|818.9|817.9|116
1709537400000|2024-03-04 07:30:00|820.3|819.3|821.6|820.6|821.9|820.9|820.3|819.3|218
1709537700000|2024-03-04 07:35:00|821.8|820.8|821.1|820.1|822.6|821.6|821.1|820.1|202
1709538000000|2024-03-04 07:40:00|821|820|820.9|819.9|821.4|820.4|820.6|819.6|295
1709538300000|2024-03-04 07:45:00|821|820|821.4|820.4|821.4|820.4|820.5|819.5|127
1709538600000|2024-03-04 07:50:00|821.3|820.3|820.9|819.9|821.4|820.4|820.4|819.4|102
1709538900000|2024-03-04 07:55:00|821|820|820.6|819.6|821.4|820.4|820.6|819.6|104
1709539200000|2024-03-04 08:00:00|820.4|819.4|821.4|820.4|821.4|820.4|819.5|818.5|513
1709539500000|2024-03-04 08:05:00|821.9|820.9|821.9|820.9|822.9|821.9|821.6|820.6|534
1709539800000|2024-03-04 08:10:00|822.1|821.1|821.6|820.6|822.3|821.3|821.4|820.4|298
1709540100000|2024-03-04 08:15:00|821.5|820.5|820.1|819.1|821.6|820.6|820.1|819.1|638
1709540400000|2024-03-04 08:20:00|819.9|818.9|822.1|821.1|822.1|821.1|819.9|818.9|812
1709540700000|2024-03-04 08:25:00|821.9|820.9|821.9|820.9|822.3|821.3|821.1|820.1|990
1709541000000|2024-03-04 08:30:00|822.1|821.1|822.6|821.6|822.9|821.9|821.9|820.9|1188
1709541300000|2024-03-04 08:35:00|822.4|821.4|823.8|822.8|824.1|823.1|822.4|821.4|732
1709541600000|2024-03-04 08:40:00|823.6|822.6|823.1|822.1|823.9|822.9|822.4|821.4|215
1709541900000|2024-03-04 08:45:00|822.9|821.9|822.4|821.4|823.4|822.4|822.1|821.1|108
1709542200000|2024-03-04 08:50:00|822.1|821.1|822.4|821.4|822.4|821.4|821.6|820.6|242
1709542500000|2024-03-04 08:55:00|822.5|821.5|821.6|820.6|822.6|821.6|821.1|820.1|429
1709542800000|2024-03-04 09:00:00|821.4|820.4|819.9|818.9|821.5|820.5|819.6|818.6|251
1709543100000|2024-03-04 09:05:00|819.8|818.8|820.4|819.4|820.9|819.9|819.6|818.6|387
1709543400000|2024-03-04 09:10:00|820.6|819.6|819.9|818.9|820.9|819.9|819.9|818.9|200
1709543700000|2024-03-04 09:15:00|820.1|819.1|817.6|816.6|820.4|819.4|817.4|816.4|916
1709544000000|2024-03-04 09:20:00|817.9|816.9|817.6|816.6|818.6|817.6|817.4|816.4|339
1709544300000|2024-03-04 09:25:00|817.9|816.9|817.9|816.9|818.1|817.1|817.4|816.4|180
1709544600000|2024-03-04 09:30:00|817.8|816.8|816.1|815.1|818.1|817.1|815.9|814.9|340
1709544900000|2024-03-04 09:35:00|815.9|814.9|815.1|814.1|816.4|815.4|814.4|813.4|793
1709545200000|2024-03-04 09:40:00|815|814|815.8|814.8|816.6|815.6|814.9|813.9|384
1709545500000|2024-03-04 09:45:00|815.6|814.6|814.9|813.9|816.1|815.1|814.6|813.6|383
1709545800000|2024-03-04 09:50:00|814.8|813.8|815.9|814.9|816.1|815.1|814.8|813.8|318
1709546100000|2024-03-04 09:55:00|816.1|815.1|815.4|814.4|816.1|815.1|814.4|813.4|540
1709546400000|2024-03-04 10:00:00|815.5|814.5|813.9|812.9|815.6|814.6|813.9|812.9|773
1709546700000|2024-03-04 10:05:00|813.8|812.8|814.1|813.1|814.4|813.4|813.5|812.5|452
1709547000000|2024-03-04 10:10:00|814.3|813.3|814.1|813.1|814.6|813.6|814.1|813.1|191
1709547300000|2024-03-04 10:15:00|813.9|812.9|814.6|813.6|814.6|813.6|813.9|812.9|534
1709547600000|2024-03-04 10:20:00|814.5|813.5|815.1|814.1|815.1|814.1|814.1|813.1|149
1709547900000|2024-03-04 10:25:00|814.9|813.9|814.5|813.5|814.9|813.9|813.9|812.9|1133
1709548200000|2024-03-04 10:30:00|814.4|813.4|812.9|811.9|814.5|813.5|812.6|811.6|929
1709548500000|2024-03-04 10:35:00|813.1|812.1|813.6|812.6|814.3|813.3|813|812|617
1709548800000|2024-03-04 10:40:00|813.8|812.8|813.4|812.4|813.8|812.8|813.1|812.1|149
1709549100000|2024-03-04 10:45:00|813.3|812.3|814.4|813.4|814.4|813.4|813.3|812.3|1151
1709549400000|2024-03-04 10:50:00|814.6|813.6|812.8|811.8|814.8|813.8|812.6|811.6|350
1709549700000|2024-03-04 10:55:00|812.9|811.9|812.6|811.6|813.1|812.1|812.4|811.4|647
1709550000000|2024-03-04 11:00:00|812.8|811.8|811.9|810.9|813.1|812.1|811.4|810.4|699
1709550300000|2024-03-04 11:05:00|811.8|810.8|810.9|809.9|811.9|810.9|810.6|809.6|799
1709550600000|2024-03-04 11:10:00|810.8|809.8|810.4|809.4|811.1|810.1|810.1|809.1|590
1709550900000|2024-03-04 11:15:00|810.1|809.1|810.1|809.1|810.4|809.4|809.8|808.8|369
1709551200000|2024-03-04 11:20:00|809.9|808.9|811.6|810.6|811.6|810.6|809.9|808.9|174
1709551500000|2024-03-04 11:25:00|811.5|810.5|811.6|810.6|811.9|810.9|810.9|809.9|922
1709551800000|2024-03-04 11:30:00|811.4|810.4|811.1|810.1|811.4|810.4|810.9|809.9|84
1709552100000|2024-03-04 11:35:00|811|810|810.1|809.1|811.1|810.1|810.1|809.1|228
1709552400000|2024-03-04 11:40:00|810|809|808.6|807.6|810.1|809.1|808.6|807.6|241
1709552700000|2024-03-04 11:45:00|808.4|807.4|809.3|808.3|809.4|808.4|808.1|807.1|574
1709553000000|2024-03-04 11:50:00|809.1|808.1|808.8|807.8|809.9|808.9|808.5|807.5|570
1709553300000|2024-03-04 11:55:00|808.9|807.9|809.1|808.1|809.1|808.1|808.1|807.1|172
1709553600000|2024-03-04 12:00:00|809|808|808.5|807.5|809.1|808.1|808.1|807.1|160
1709553900000|2024-03-04 12:05:00|808.6|807.6|809.5|808.5|809.6|808.6|807.9|806.9|853
1709554200000|2024-03-04 12:10:00|809.6|808.6|809.4|808.4|810.4|809.4|809.3|808.3|201
1709554500000|2024-03-04 12:15:00|809.6|808.6|809.8|808.8|809.9|808.9|809.6|808.6|91
1709554800000|2024-03-04 12:20:00|809.6|808.6|808.4|807.4|809.6|808.6|808.4|807.4|159
1709555100000|2024-03-04 12:25:00|808.6|807.6|808.9|807.9|809.1|808.1|808.1|807.1|159
1709555400000|2024-03-04 12:30:00|809|808|808.1|807.1|809.1|808.1|807.6|806.6|413
1709555700000|2024-03-04 12:35:00|808.3|807.3|809.4|808.4|809.4|808.4|808.1|807.1|395
1709556000000|2024-03-04 12:40:00|809.3|808.3|809.3|808.3|809.6|808.6|808.9|807.9|959
1709556300000|2024-03-04 12:45:00|809.4|808.4|810.1|809.1|810.6|809.6|809.3|808.3|571
1709556600000|2024-03-04 12:50:00|810.4|809.4|810.4|809.4|810.6|809.6|810.1|809.1|285
1709556900000|2024-03-04 12:55:00|810.3|809.3|810|809|810.3|809.3|809.6|808.6|113
1709557200000|2024-03-04 13:00:00|810.1|809.1|810.4|809.4|811.1|810.1|809.6|808.6|664
1709557500000|2024-03-04 13:05:00|810.1|809.1|810.1|809.1|810.6|809.6|809.9|808.9|211
1709557800000|2024-03-04 13:10:00|809.9|808.9|809|808|810.1|809.1|808.6|807.6|325
1709558100000|2024-03-04 13:15:00|808.9|807.9|808.9|807.9|809.1|808.1|808.4|807.4|187
1709558400000|2024-03-04 13:20:00|808.6|807.6|808.1|807.1|809.4|808.4|808.1|807.1|615
1709558700000|2024-03-04 13:25:00|807.9|806.9|809.1|808.1|809.6|808.6|807.9|806.9|539
1709559000000|2024-03-04 13:30:00|809.3|808.3|811|810|811.4|810.4|809|808|407
1709559300000|2024-03-04 13:35:00|810.9|809.9|810.4|809.4|810.9|809.9|810.1|809.1|189
1709559600000|2024-03-04 13:40:00|810.6|809.6|811.1|810.1|811.1|810.1|809.9|808.9|357
1709559900000|2024-03-04 13:45:00|811|810|812.1|811.1|812.4|811.4|810.6|809.6|939
1709560200000|2024-03-04 13:50:00|812|811|812.6|811.6|812.9|811.9|811.6|810.6|187
1709560500000|2024-03-04 13:55:00|812.5|811.5|813.1|812.1|813.4|812.4|812.1|811.1|390
1709560800000|2024-03-04 14:00:00|813|812|814|813|814.6|813.6|812.1|811.1|475
1709561100000|2024-03-04 14:05:00|813.9|812.9|814.1|813.1|814.4|813.4|813.1|812.1|226
1709561400000|2024-03-04 14:10:00|814|813|814.6|813.6|815.1|814.1|813.6|812.6|528
1709561700000|2024-03-04 14:15:00|814.5|813.5|813.1|812.1|815.4|814.4|813.1|812.1|393
1709562000000|2024-03-04 14:20:00|813.4|812.4|813.1|812.1|813.6|812.6|812.4|811.4|757
1709562300000|2024-03-04 14:25:00|813|812|814.6|813.6|814.9|813.9|812.8|811.8|326
1709562600000|2024-03-04 14:30:00|814.5|813.5|812.6|811.6|814.9|813.9|812.6|811.6|414
1709562900000|2024-03-04 14:35:00|812.5|811.5|812.9|811.9|812.9|811.9|811.1|810.1|1018
1709563200000|2024-03-04 14:40:00|812.6|811.6|811.1|810.1|812.9|811.9|810.4|809.4|820
1709563500000|2024-03-04 14:45:00|811.4|810.4|811.1|810.1|811.6|810.6|810.4|809.4|546
1709563800000|2024-03-04 14:50:00|811.4|810.4|811|810|812.4|811.4|810.9|809.9|655
1709564100000|2024-03-04 14:55:00|811.1|810.1|809.4|808.4|811.1|810.1|808.9|807.9|885
1709564400000|2024-03-04 15:00:00|809.1|808.1|810.1|809.1|810.4|809.4|809.1|808.1|637
1709564700000|2024-03-04 15:05:00|810|809|807.6|806.6|810.6|809.6|807.4|806.4|2037
1709565000000|2024-03-04 15:10:00|807.5|806.5|806.9|805.9|807.5|806.5|805.6|804.6|2652
1709565300000|2024-03-04 15:15:00|807.1|806.1|805.9|804.9|807.4|806.4|805.4|804.4|1153
1709565600000|2024-03-04 15:20:00|805.6|804.6|807.6|806.6|808.1|807.1|805.4|804.4|916
1709565900000|2024-03-04 15:25:00|807.5|806.5|806.4|805.4|807.6|806.6|805.6|804.6|887
1709566200000|2024-03-04 15:30:00|806.6|805.6|809.1|808.1|809.4|808.4|806.4|805.4|1005
1709566500000|2024-03-04 15:35:00|808.9|807.9|809.1|808.1|810.1|809.1|808.3|807.3|2231
1709566800000|2024-03-04 15:40:00|808.9|807.9|809.6|808.6|810.4|809.4|808.9|807.9|869
1709567100000|2024-03-04 15:45:00|809.3|808.3|808.4|807.4|809.4|808.4|806.9|805.9|679
1709567400000|2024-03-04 15:50:00|808.3|807.3|807.4|806.4|808.6|807.6|806.6|805.6|362
1709567700000|2024-03-04 15:55:00|807.5|806.5|807.6|806.6|807.8|806.8|806.4|805.4|843
1709568000000|2024-03-04 16:00:00|807.9|806.9|808.6|807.6|809.6|808.6|807.8|806.8|2371
1709568300000|2024-03-04 16:05:00|808.5|807.5|808.4|807.4|809.9|808.9|807.4|806.4|1902
1709568600000|2024-03-04 16:10:00|808.6|807.6|807.4|806.4|808.8|807.8|805.6|804.6|2365
1709568900000|2024-03-04 16:15:00|807.5|806.5|805.9|804.9|807.9|806.9|805.4|804.4|1792
1709569200000|2024-03-04 16:20:00|806|805|807.9|806.9|808.1|807.1|805.6|804.6|1470
1709569500000|2024-03-04 16:25:00|807.6|806.6|808.1|807.1|808.4|807.4|806.5|805.5|3308
1709569800000|2024-03-04 16:30:00|808.3|807.3|807.4|806.4|808.8|807.8|807|806|2806
1709570100000|2024-03-04 16:35:00|807.6|806.6|806.1|805.1|807.6|806.6|805.9|804.9|2532
1709570400000|2024-03-04 16:40:00|806.3|805.3|805.9|804.9|806.4|805.4|805.4|804.4|1046
1709570700000|2024-03-04 16:45:00|805.8|804.8|805.6|804.6|806.6|805.6|805.4|804.4|875
1709571000000|2024-03-04 16:50:00|805.5|804.5|804.9|803.9|806.1|805.1|804.6|803.6|891
1709571300000|2024-03-04 16:55:00|804.8|803.8|802.9|801.9|805|804|802.5|801.5|3894
1709571600000|2024-03-04 17:00:00|802.8|801.8|803.9|802.9|804.9|803.9|802.6|801.6|2175
1709571900000|2024-03-04 17:05:00|804.1|803.1|804.6|803.6|804.9|803.9|803.6|802.6|412
1709572200000|2024-03-04 17:10:00|804.5|803.5|803.9|802.9|804.5|803.5|803.4|802.4|1234
1709572500000|2024-03-04 17:15:00|804|803|801.9|800.9|804.1|803.1|801.4|800.4|428
1709572800000|2024-03-04 17:20:00|801.6|800.6|802.8|801.8|803.4|802.4|801.6|800.6|255
1709573100000|2024-03-04 17:25:00|802.9|801.9|801.6|800.6|803.4|802.4|801.3|800.3|810
1709573400000|2024-03-04 17:30:00|801.5|800.5|802.4|801.4|802.6|801.6|801.1|800.1|793
1709573700000|2024-03-04 17:35:00|802.3|801.3|802.4|801.4|802.4|801.4|801.9|800.9|824
1709574000000|2024-03-04 17:40:00|802.1|801.1|802.4|801.4|803.1|802.1|801.6|800.6|128
1709574300000|2024-03-04 17:45:00|802.3|801.3|803|802|803.1|802.1|801.6|800.6|457
1709574600000|2024-03-04 17:50:00|803.4|802.4|802.1|801.1|803.4|802.4|802.1|801.1|425
1709574900000|2024-03-04 17:55:00|802.4|801.4|802.1|801.1|802.4|801.4|801.4|800.4|942
1709575200000|2024-03-04 18:00:00|802|801|802.4|801.4|802.9|801.9|801.4|800.4|155
1709575500000|2024-03-04 18:05:00|802.3|801.3|801.8|800.8|802.3|801.3|801.4|800.4|194
1709575800000|2024-03-04 18:10:00|801.6|800.6|801.6|800.6|802.4|801.4|801.1|800.1|375
1709576100000|2024-03-04 18:15:00|801.9|800.9|802.6|801.6|803.1|802.1|801.6|800.6|290
1709576400000|2024-03-04 18:20:00|802.9|801.9|803.4|802.4|803.6|802.6|802.6|801.6|353
1709576700000|2024-03-04 18:25:00|803|802|803.4|802.4|803.6|802.6|802.6|801.6|769
1709577000000|2024-03-04 18:30:00|803.3|802.3|803.6|802.6|803.8|802.8|802.8|801.8|124
1709577300000|2024-03-04 18:35:00|803.4|802.4|802.4|801.4|803.6|802.6|802.1|801.1|219
1709577600000|2024-03-04 18:40:00|802.3|801.3|802.4|801.4|802.4|801.4|801.4|800.4|433
1709577900000|2024-03-04 18:45:00|802.3|801.3|802.4|801.4|803.1|802.1|802.1|801.1|197
1709578200000|2024-03-04 18:50:00|802.1|801.1|802.4|801.4|802.9|801.9|802.1|801.1|379
1709578500000|2024-03-04 18:55:00|802.6|801.6|802.4|801.4|802.6|801.6|801.9|800.9|262
1709578800000|2024-03-04 19:00:00|802.5|801.5|804|803|804|803|802.4|801.4|258
1709579100000|2024-03-04 19:05:00|803.9|802.9|801.6|800.6|803.9|802.9|801.4|800.4|379
1709579400000|2024-03-04 19:10:00|801.5|800.5|802.1|801.1|802.9|801.9|801.1|800.1|234
1709579700000|2024-03-04 19:15:00|802.3|801.3|801.6|800.6|802.6|801.6|801.1|800.1|586
1709580000000|2024-03-04 19:20:00|801.9|800.9|801.6|800.6|802.1|801.1|801.1|800.1|460
1709580300000|2024-03-04 19:25:00|801.9|800.9|804.4|803.4|804.9|803.9|801.8|800.8|483
1709580600000|2024-03-04 19:30:00|804.3|803.3|803.6|802.6|804.4|803.4|803.6|802.6|373
1709580900000|2024-03-04 19:35:00|803.9|802.9|803.9|802.9|804.1|803.1|803.6|802.6|117
1709581200000|2024-03-04 19:40:00|803.8|802.8|804.9|803.9|804.9|803.9|803.8|802.8|365
1709581500000|2024-03-04 19:45:00|804.6|803.6|803.9|802.9|804.9|803.9|803.6|802.6|387
1709581800000|2024-03-04 19:50:00|804.1|803.1|804.1|803.1|804.3|803.3|803.9|802.9|15
1709582100000|2024-03-04 19:55:00|803.9|802.9|803.6|802.6|804.1|803.1|803.6|802.6|48
1709582400000|2024-03-04 20:00:00|803.4|802.4|803.6|802.6|803.8|802.8|803.1|802.1|82
1709582700000|2024-03-04 20:05:00|803.4|802.4|803.1|802.1|803.4|802.4|802.9|801.9|70
1709583000000|2024-03-04 20:10:00|803.3|802.3|803.5|802.5|803.6|802.6|803.1|802.1|47
1709583300000|2024-03-04 20:15:00|803.4|802.4|803.1|802.1|803.6|802.6|803|802|137
1709583600000|2024-03-04 20:20:00|803|802|803.3|802.3|803.4|802.4|802.9|801.9|60
1709583900000|2024-03-04 20:25:00|803.1|802.1|803.1|802.1|803.1|802.1|802.9|801.9|20
1709584200000|2024-03-04 20:30:00|803.4|802.4|803.6|802.6|803.6|802.6|803.1|802.1|32
1709584500000|2024-03-04 20:35:00|803.5|802.5|803.4|802.4|803.6|802.6|803.3|802.3|3
1709584800000|2024-03-04 20:40:00|803.3|802.3|803.3|802.3|803.4|802.4|803.3|802.3|9
1709585100000|2024-03-04 20:45:00|803.1|802.1|802.6|801.6|803.1|802.1|802.6|801.6|75
1709585400000|2024-03-04 20:50:00|802.5|801.5|802.6|801.6|802.6|801.6|802.4|801.4|45
1709585700000|2024-03-04 20:55:00|802.8|801.8|802.6|801.6|802.9|801.9|802.5|801.5|28
1709586000000|2024-03-04 21:00:00|802.8|801.8|802.9|801.9|802.9|801.9|802.6|801.6|9
1709586300000|2024-03-04 21:05:00|803|802|802.8|801.8|803.1|802.1|802.8|801.8|15
1709586600000|2024-03-04 21:10:00|802.6|801.6|802.9|801.9|802.9|801.9|802.6|801.6|2
1709586900000|2024-03-04 21:15:00|802.8|801.8|803.1|802.1|803.1|802.1|802.6|801.6|7
1709587200000|2024-03-04 21:20:00|803|802|802.9|801.9|803|802|802.9|801.9|32
1709587500000|2024-03-04 21:25:00|802.8|801.8|802.9|801.9|803|802|802.8|801.8|1
1709587800000|2024-03-04 21:30:00|803|802|802.9|801.9|803|802|802.9|801.9|1
1709588100000|2024-03-04 21:35:00|803|802|803.1|802.1|803.1|802.1|802.9|801.9|1
1709588400000|2024-03-04 21:40:00|802.9|801.9|803.1|802.1|803.3|802.3|802.9|801.9|13
1709588700000|2024-03-04 21:45:00|803.4|802.4|803.6|802.6|803.9|802.9|803.3|802.3|21
1709589000000|2024-03-04 21:50:00|803.8|802.8|803.8|802.8|803.8|802.8|803.6|802.6|7
1709589300000|2024-03-04 21:55:00|803.9|802.9|804|803|804|803|803.8|802.8|49
1709589600000|2024-03-04 22:00:00|803.9|802.9|803.8|802.8|803.9|802.9|803.8|802.8|0
1709590800000|2024-03-04 22:20:00|803.9|802.9|803.9|802.9|803.9|802.9|803.9|802.9|0
1709591100000|2024-03-04 22:25:00|||||||||2
1709592000000|2024-03-04 22:40:00|803.8|802.8|803.8|802.8|803.8|802.8|803.8|802.8|1
1709600400000|2024-03-05 01:00:00|803.4|802.4|803.5|802.5|803.6|802.6|802.9|801.9|16
1709600700000|2024-03-05 01:05:00|803.6|802.6|803.5|802.5|803.9|802.9|803|802|21
1709601000000|2024-03-05 01:10:00|803.3|802.3|803.3|802.3|803.5|802.5|803.1|802.1|0
1709601300000|2024-03-05 01:15:00|803.1|802.1|803|802|803.4|802.4|803|802|3
1709601600000|2024-03-05 01:20:00|803.1|802.1|803.6|802.6|803.6|802.6|803|802|8
1709601900000|2024-03-05 01:25:00|803.9|802.9|803.5|802.5|803.9|802.9|803.3|802.3|8
1709602200000|2024-03-05 01:30:00|803.3|802.3|803.3|802.3|803.5|802.5|803.1|802.1|0
1709602500000|2024-03-05 01:35:00|803.1|802.1|803.1|802.1|803.4|802.4|802.8|801.8|18
1709602800000|2024-03-05 01:40:00|803.4|802.4|803.4|802.4|803.6|802.6|803.1|802.1|39
1709603100000|2024-03-05 01:45:00|803.3|802.3|803.5|802.5|803.6|802.6|803.1|802.1|15
1709603400000|2024-03-05 01:50:00|803.6|802.6|803.9|802.9|803.9|802.9|803.5|802.5|19
1709603700000|2024-03-05 01:55:00|804.1|803.1|803.9|802.9|804.1|803.1|803.8|802.8|16
1709604000000|2024-03-05 02:00:00|804|803|803.6|802.6|804.1|803.1|803.6|802.6|4
1709604300000|2024-03-05 02:05:00|803.8|802.8|803.9|802.9|803.9|802.9|803.6|802.6|4
1709604600000|2024-03-05 02:10:00|803.8|802.8|803.9|802.9|804.1|803.1|803.8|802.8|10
1709604900000|2024-03-05 02:15:00|803.8|802.8|803.5|802.5|803.8|802.8|803.5|802.5|1
1709605200000|2024-03-05 02:20:00|803.4|802.4|803.5|802.5|803.6|802.6|803.4|802.4|2
1709605500000|2024-03-05 02:25:00|803.4|802.4|803.3|802.3|803.5|802.5|803.1|802.1|29
1709605800000|2024-03-05 02:30:00|803.1|802.1|803.4|802.4|803.4|802.4|803.1|802.1|1
1709606100000|2024-03-05 02:35:00|803.3|802.3|803.5|802.5|803.6|802.6|803.3|802.3|3
1709606400000|2024-03-05 02:40:00|803.4|802.4|802.6|801.6|803.9|802.9|802.4|801.4|175
1709606700000|2024-03-05 02:45:00|802.9|801.9|801.8|800.8|802.9|801.9|801.6|800.6|62
1709607000000|2024-03-05 02:50:00|801.6|800.6|802|801|802|801|801.6|800.6|4
1709607300000|2024-03-05 02:55:00|802.1|801.1|802.6|801.6|802.6|801.6|802.1|801.1|1
1709607600000|2024-03-05 03:00:00|802.5|801.5|802.5|801.5|802.8|801.8|802.3|801.3|59
1709607900000|2024-03-05 03:05:00|802.3|801.3|801.8|800.8|802.4|801.4|801.8|800.8|56
1709608200000|2024-03-05 03:10:00|801.9|800.9|802.1|801.1|802.1|801.1|801.8|800.8|1
1709608500000|2024-03-05 03:15:00|802.3|801.3|802.4|801.4|802.4|801.4|802.1|801.1|3
1709608800000|2024-03-05 03:20:00|802.3|801.3|802.1|801.1|802.3|801.3|802|801|3
1709609100000|2024-03-05 03:25:00|802.3|801.3|802.3|801.3|802.4|801.4|802.1|801.1|3
1709609400000|2024-03-05 03:30:00|802.1|801.1|802.3|801.3|802.4|801.4|802.1|801.1|6
1709609700000|2024-03-05 03:35:00|802.1|801.1|802.9|801.9|802.9|801.9|802.1|801.1|27
1709610000000|2024-03-05 03:40:00|803|802|802.6|801.6|803.1|802.1|802.6|801.6|12
1709610300000|2024-03-05 03:45:00|802.5|801.5|802.6|801.6|802.6|801.6|802.5|801.5|79
1709610600000|2024-03-05 03:50:00|802.5|801.5|802.1|801.1|802.5|801.5|801.9|800.9|24
1709610900000|2024-03-05 03:55:00|802|801|802.4|801.4|802.6|801.6|802|801|30
1709611200000|2024-03-05 04:00:00|802.3|801.3|802.3|801.3|802.4|801.4|802.1|801.1|2
1709611500000|2024-03-05 04:05:00|802.4|801.4|802.5|801.5|802.5|801.5|802.3|801.3|0
1709611800000|2024-03-05 04:10:00|802.6|801.6|802.6|801.6|802.6|801.6|802.6|801.6|20
1709612100000|2024-03-05 04:15:00|802.5|801.5|802.4|801.4|802.5|801.5|802.4|801.4|14
1709612400000|2024-03-05 04:20:00|802.5|801.5|802.5|801.5|802.5|801.5|802.4|801.4|3
1709612700000|2024-03-05 04:25:00|802.6|801.6|802.1|801.1|802.6|801.6|802.1|801.1|2
1709613000000|2024-03-05 04:30:00|802.3|801.3|802.3|801.3|802.3|801.3|802.1|801.1|0
1709613300000|2024-03-05 04:35:00|802.4|801.4|802.3|801.3|802.4|801.4|802.3|801.3|0
1709613600000|2024-03-05 04:40:00|802.4|801.4|802.3|801.3|802.4|801.4|802.3|801.3|3
1709613900000|2024-03-05 04:45:00|||||||||3
1709614500000|2024-03-05 04:55:00|802.1|801.1|802.4|801.4|802.4|801.4|802.1|801.1|0
1709614800000|2024-03-05 05:00:00|802.6|801.6|802.5|801.5|802.6|801.6|802.5|801.5|4
1709615100000|2024-03-05 05:05:00|802.4|801.4|802.5|801.5|802.5|801.5|802.4|801.4|3
1709615400000|2024-03-05 05:10:00|802.8|801.8|802.8|801.8|802.8|801.8|802.8|801.8|6
1709615700000|2024-03-05 05:15:00|802.6|801.6|802.5|801.5|802.8|801.8|802.5|801.5|0
1709616000000|2024-03-05 05:20:00|802.9|801.9|802.8|801.8|802.9|801.9|802.6|801.6|26
1709616300000|2024-03-05 05:25:00|802.9|801.9|802.9|801.9|802.9|801.9|802.9|801.9|2
1709616600000|2024-03-05 05:30:00|802.8|801.8|802.5|801.5|802.9|801.9|802.3|801.3|28
1709616900000|2024-03-05 05:35:00|802.4|801.4|802.9|801.9|802.9|801.9|802.4|801.4|12
1709617200000|2024-03-05 05:40:00|802.8|801.8|803.3|802.3|803.4|802.4|802.6|801.6|17
1709617500000|2024-03-05 05:45:00|803.1|802.1|802.9|801.9|803.3|802.3|802.9|801.9|21
1709617800000|2024-03-05 05:50:00|802.8|801.8|802.9|801.9|802.9|801.9|802.4|801.4|40
1709618100000|2024-03-05 05:55:00|803.1|802.1|802.6|801.6|803.4|802.4|802.5|801.5|265
1709618400000|2024-03-05 06:00:00|802.8|801.8|802.9|801.9|803|802|802.6|801.6|11
1709618700000|2024-03-05 06:05:00|803|802|802.8|801.8|803|802|802.4|801.4|42
1709619000000|2024-03-05 06:10:00|802.4|801.4|801.6|800.6|802.4|801.4|801.6|800.6|99
1709619300000|2024-03-05 06:15:00|801.8|800.8|800.1|799.1|801.8|800.8|800|799|91
1709619600000|2024-03-05 06:20:00|800.3|799.3|800.3|799.3|800.4|799.4|800.1|799.1|64
1709619900000|2024-03-05 06:25:00|800.4|799.4|800.3|799.3|800.4|799.4|800.3|799.3|4
1709620200000|2024-03-05 06:30:00|800.1|799.1|800.3|799.3|800.6|799.6|800.1|799.1|12
1709620500000|2024-03-05 06:35:00|800.4|799.4|800.4|799.4|800.4|799.4|800.3|799.3|12
1709620800000|2024-03-05 06:40:00|800.9|799.9|800|799|800.9|799.9|800|799|116
1709621100000|2024-03-05 06:45:00|800.1|799.1|800.1|799.1|800.1|799.1|799.9|798.9|4
1709621400000|2024-03-05 06:50:00|800|799|799.9|798.9|800.3|799.3|799.9|798.9|72
1709621700000|2024-03-05 06:55:00|800|799|799.8|798.8|800|799|799.4|798.4|92
1709622000000|2024-03-05 07:00:00|799.9|798.9|799.1|798.1|800.1|799.1|799.1|798.1|810
1709622300000|2024-03-05 07:05:00|799.4|798.4|799.1|798.1|799.6|798.6|798.6|797.6|332
1709622600000|2024-03-05 07:10:00|799.3|798.3|799|798|799.5|798.5|799|798|40
1709622900000|2024-03-05 07:15:00|799.1|798.1|798.6|797.6|799.1|798.1|798.6|797.6|33
1709623200000|2024-03-05 07:20:00|798.4|797.4|798.6|797.6|798.9|797.9|798.4|797.4|164
1709623500000|2024-03-05 07:25:00|798.8|797.8|799.4|798.4|799.4|798.4|798.6|797.6|73
1709623800000|2024-03-05 07:30:00|799.5|798.5|799.9|798.9|800.4|799.4|799.4|798.4|199
1709624100000|2024-03-05 07:35:00|799.6|798.6|799.8|798.8|799.9|798.9|799.4|798.4|156
1709624400000|2024-03-05 07:40:00|799.6|798.6|799.6|798.6|799.9|798.9|799.4|798.4|115
1709624700000|2024-03-05 07:45:00|799.5|798.5|799.4|798.4|799.6|798.6|799.3|798.3|128
1709625000000|2024-03-05 07:50:00|799.3|798.3|799|798|799.6|798.6|798.6|797.6|530
1709625300000|2024-03-05 07:55:00|799.1|798.1|799.3|798.3|799.4|798.4|799|798|130
1709625600000|2024-03-05 08:00:00|799.4|798.4|800.4|799.4|800.4|799.4|798.4|797.4|400
1709625900000|2024-03-05 08:05:00|800.5|799.5|801.9|800.9|801.9|800.9|800.1|799.1|619
1709626200000|2024-03-05 08:10:00|802.1|801.1|801.4|800.4|802.1|801.1|800.3|799.3|774
1709626500000|2024-03-05 08:15:00|801.3|800.3|801.1|800.1|802.1|801.1|800.9|799.9|535
1709626800000|2024-03-05 08:20:00|801|800|800.6|799.6|801.1|800.1|800.1|799.1|236
1709627100000|2024-03-05 08:25:00|800.8|799.8|801.6|800.6|801.9|800.9|800.1|799.1|1632
1709627400000|2024-03-05 08:30:00|801.8|800.8|804.4|803.4|804.4|803.4|801.6|800.6|1210
1709627700000|2024-03-05 08:35:00|804.1|803.1|804.9|803.9|805.1|804.1|803.9|802.9|656
1709628000000|2024-03-05 08:40:00|804.8|803.8|803.9|802.9|805.1|804.1|803.9|802.9|355
1709628300000|2024-03-05 08:45:00|804.1|803.1|805|804|805.6|804.6|804|803|1127
1709628600000|2024-03-05 08:50:00|804.9|803.9|806.1|805.1|806.4|805.4|804.9|803.9|523
1709628900000|2024-03-05 08:55:00|806.3|805.3|806.4|805.4|807.1|806.1|805.9|804.9|324
1709629200000|2024-03-05 09:00:00|806.6|805.6|806.4|805.4|806.6|805.6|805.1|804.1|612
1709629500000|2024-03-05 09:05:00|806.6|805.6|808.1|807.1|808.4|807.4|806.4|805.4|1861
1709629800000|2024-03-05 09:10:00|808.4|807.4|808.4|807.4|808.9|807.9|807.4|806.4|648
1709630100000|2024-03-05 09:15:00|808.1|807.1|807.9|806.9|808.5|807.5|807.6|806.6|281
1709630400000|2024-03-05 09:20:00|807.6|806.6|807.1|806.1|807.6|806.6|806.9|805.9|243
1709630700000|2024-03-05 09:25:00|807|806|807.1|806.1|807.9|806.9|806.9|805.9|575
1709631000000|2024-03-05 09:30:00|806.9|805.9|806.5|805.5|807.1|806.1|806.3|805.3|532
1709631300000|2024-03-05 09:35:00|806.4|805.4|804.1|803.1|806.6|805.6|804.1|803.1|776
1709631600000|2024-03-05 09:40:00|804.4|803.4|805.1|804.1|805.3|804.3|804.4|803.4|147
1709631900000|2024-03-05 09:45:00|805|804|805.6|804.6|806.3|805.3|804.9|803.9|178
1709632200000|2024-03-05 09:50:00|805.8|804.8|806.6|805.6|806.9|805.9|805.6|804.6|185
1709632500000|2024-03-05 09:55:00|806.9|805.9|806.4|805.4|807.1|806.1|806.4|805.4|185
1709632800000|2024-03-05 10:00:00|806.1|805.1|805.5|804.5|806.4|805.4|804.6|803.6|195
1709633100000|2024-03-05 10:05:00|805.4|804.4|807.1|806.1|807.4|806.4|805.1|804.1|340
1709633400000|2024-03-05 10:10:00|807|806|806.9|805.9|807.4|806.4|806.6|805.6|345
1709633700000|2024-03-05 10:15:00|806.8|805.8|806|805|806.8|805.8|805.6|804.6|139
1709634000000|2024-03-05 10:20:00|805.9|804.9|807.9|806.9|808.1|807.1|805.9|804.9|220
1709634300000|2024-03-05 10:25:00|807.8|806.8|809.3|808.3|809.4|808.4|807.6|806.6|589
1709634600000|2024-03-05 10:30:00|809.1|808.1|808.9|807.9|809.6|808.6|807.9|806.9|445
1709634900000|2024-03-05 10:35:00|809.1|808.1|808.9|807.9|809.1|808.1|807.9|806.9|478
1709635200000|2024-03-05 10:40:00|809|808|808.6|807.6|809|808|808.4|807.4|193
1709635500000|2024-03-05 10:45:00|808.8|807.8|808|807|809.1|808.1|807.5|806.5|564
1709635800000|2024-03-05 10:50:00|807.9|806.9|807.9|806.9|808.1|807.1|807.3|806.3|100
1709636100000|2024-03-05 10:55:00|808|807|808.4|807.4|808.4|807.4|807.9|806.9|119
1709636400000|2024-03-05 11:00:00|808.3|807.3|808.6|807.6|808.8|807.8|808.1|807.1|139
1709636700000|2024-03-05 11:05:00|808.5|807.5|807.4|806.4|808.5|807.5|807.1|806.1|86
1709637000000|2024-03-05 11:10:00|807.5|806.5|807.3|806.3|807.6|806.6|806.9|805.9|63
1709637300000|2024-03-05 11:15:00|807.4|806.4|807.1|806.1|807.6|806.6|807.1|806.1|163
1709637600000|2024-03-05 11:20:00|806.9|805.9|806.9|805.9|807.1|806.1|806.6|805.6|281
1709637900000|2024-03-05 11:25:00|806.8|805.8|806.6|805.6|807.1|806.1|806.6|805.6|27
1709638200000|2024-03-05 11:30:00|806.4|805.4|806.5|805.5|806.6|805.6|806.4|805.4|110
1709638500000|2024-03-05 11:35:00|806.4|805.4|805.9|804.9|806.6|805.6|805.6|804.6|204
1709638800000|2024-03-05 11:40:00|805.6|804.6|804.9|803.9|805.9|804.9|804.5|803.5|581
1709639100000|2024-03-05 11:45:00|805.1|804.1|804.9|803.9|805.4|804.4|804.5|803.5|87
1709639400000|2024-03-05 11:50:00|804.6|803.6|804.1|803.1|805.4|804.4|803.9|802.9|503
1709639700000|2024-03-05 11:55:00|804.4|803.4|805.3|804.3|805.4|804.4|804.1|803.1|126
1709640000000|2024-03-05 12:00:00|805.1|804.1|803.6|802.6|805.1|804.1|803.3|802.3|140
1709640300000|2024-03-05 12:05:00|803.8|802.8|803.6|802.6|804|803|803.4|802.4|178
1709640600000|2024-03-05 12:10:00|803.4|802.4|802.9|801.9|803.9|802.9|802.8|801.8|105
1709640900000|2024-03-05 12:15:00|802.8|801.8|801.6|800.6|802.9|801.9|801.4|800.4|278
1709641200000|2024-03-05 12:20:00|801.4|800.4|802.1|801.1|802.1|801.1|801.1|800.1|229
1709641500000|2024-03-05 12:25:00|801.9|800.9|802.4|801.4|802.6|801.6|801.6|800.6|354
1709641800000|2024-03-05 12:30:00|802.6|801.6|802.4|801.4|802.9|801.9|802.1|801.1|143
1709642100000|2024-03-05 12:35:00|802.1|801.1|801.4|800.4|802.4|801.4|801.4|800.4|496
1709642400000|2024-03-05 12:40:00|801.5|800.5|801.9|800.9|801.9|800.9|801.1|800.1|104
1709642700000|2024-03-05 12:45:00|802.1|801.1|801.6|800.6|802.9|801.9|801.4|800.4|130
1709643000000|2024-03-05 12:50:00|801.5|800.5|800.9|799.9|801.6|800.6|800.4|799.4|418
1709643300000|2024-03-05 12:55:00|800.8|799.8|800.9|799.9|801.1|800.1|800.4|799.4|329
1709643600000|2024-03-05 13:00:00|801|800|801.6|800.6|801.6|800.6|799.6|798.6|1154
1709643900000|2024-03-05 13:05:00|801.8|800.8|801|800|801.8|800.8|799.4|798.4|690
1709644200000|2024-03-05 13:10:00|801.1|800.1|799.4|798.4|801.1|800.1|798.6|797.6|1514
1709644500000|2024-03-05 13:15:00|799.3|798.3|798.1|797.1|799.5|798.5|797.6|796.6|682
1709644800000|2024-03-05 13:20:00|798|797|799|798|799.1|798.1|797.4|796.4|541
1709645100000|2024-03-05 13:25:00|799.1|798.1|799.9|798.9|800.1|799.1|798.6|797.6|403
1709645400000|2024-03-05 13:30:00|799.8|798.8|803.6|802.6|803.9|802.9|799.4|798.4|1164
1709645700000|2024-03-05 13:35:00|803.9|802.9|803.3|802.3|804.6|803.6|802.9|801.9|1060
1709646000000|2024-03-05 13:40:00|803.4|802.4|804.3|803.3|804.9|803.9|802.6|801.6|1425
1709646300000|2024-03-05 13:45:00|804.1|803.1|805.4|804.4|805.6|804.6|803.1|802.1|386
1709646600000|2024-03-05 13:50:00|805.5|804.5|804.1|803.1|805.9|804.9|803.9|802.9|730
1709646900000|2024-03-05 13:55:00|804|803|805.4|804.4|805.4|804.4|804|803|423
1709647200000|2024-03-05 14:00:00|805.5|804.5|806.8|805.8|807.1|806.1|803.1|802.1|762
1709647500000|2024-03-05 14:05:00|806.9|805.9|806.8|805.8|809.1|808.1|806.1|805.1|942
1709647800000|2024-03-05 14:10:00|806.6|805.6|806.6|805.6|807.1|806.1|805.4|804.4|481
1709648100000|2024-03-05 14:15:00|806.5|805.5|806|805|806.9|805.9|804.9|803.9|440
1709648400000|2024-03-05 14:20:00|805.9|804.9|805.9|804.9|806.4|805.4|805.1|804.1|421
1709648700000|2024-03-05 14:25:00|805.8|804.8|806.6|805.6|807.6|806.6|805.6|804.6|311
1709649000000|2024-03-05 14:30:00|806.5|805.5|806.1|805.1|806.6|805.6|803.9|802.9|408
1709649300000|2024-03-05 14:35:00|805.9|804.9|806.4|805.4|807.6|806.6|805.9|804.9|453
1709649600000|2024-03-05 14:40:00|806.1|805.1|805.3|804.3|806.4|805.4|804.6|803.6|546
1709649900000|2024-03-05 14:45:00|805.1|804.1|806.4|805.4|807.1|806.1|804.9|803.9|670
1709650200000|2024-03-05 14:50:00|806.3|805.3|805.9|804.9|807.3|806.3|805.9|804.9|477
1709650500000|2024-03-05 14:55:00|805.8|804.8|803.6|802.6|806.1|805.1|802.5|801.5|802
1709650800000|2024-03-05 15:00:00|803.9|802.9|804.6|803.6|806.4|805.4|803.8|802.8|984
1709651100000|2024-03-05 15:05:00|804.5|803.5|802|801|805.1|804.1|801|800|1116
1709651400000|2024-03-05 15:10:00|801.9|800.9|801.4|800.4|802.3|801.3|800.6|799.6|828
1709651700000|2024-03-05 15:15:00|801.5|800.5|800.9|799.9|801.6|800.6|799.9|798.9|844
1709652000000|2024-03-05 15:20:00|800.6|799.6|800.3|799.3|801.4|800.4|799.4|798.4|665
1709652300000|2024-03-05 15:25:00|800.4|799.4|797.9|796.9|800.4|799.4|797.1|796.1|1191
1709652600000|2024-03-05 15:30:00|798|797|800|799|800.6|799.6|797.5|796.5|1335
1709652900000|2024-03-05 15:35:00|799.9|798.9|801.4|800.4|801.4|800.4|799.4|798.4|642
1709653200000|2024-03-05 15:40:00|801.5|800.5|803.9|802.9|804.6|803.6|801.5|800.5|619
1709653500000|2024-03-05 15:45:00|804.1|803.1|804.1|803.1|805.5|804.5|803.1|802.1|317
1709653800000|2024-03-05 15:50:00|804.3|803.3|804.1|803.1|805.6|804.6|803.6|802.6|917
1709654100000|2024-03-05 15:55:00|804|803|804.9|803.9|806.9|805.9|804|803|787
1709654400000|2024-03-05 16:00:00|805|804|803.9|802.9|805.5|804.5|802.9|801.9|1099
1709654700000|2024-03-05 16:05:00|803.8|802.8|803.8|802.8|805.6|804.6|803.5|802.5|842
1709655000000|2024-03-05 16:10:00|803.6|802.6|801.6|800.6|803.9|802.9|801.1|800.1|811
1709655300000|2024-03-05 16:15:00|801.4|800.4|801|800|802|801|799.1|798.1|2998
1709655600000|2024-03-05 16:20:00|800.9|799.9|804|803|804.6|803.6|800.1|799.1|1013
1709655900000|2024-03-05 16:25:00|803.9|802.9|803.1|802.1|804.4|803.4|802.1|801.1|3840
1709656200000|2024-03-05 16:30:00|802.9|801.9|803.5|802.5|804.1|803.1|802.4|801.4|1526
1709656500000|2024-03-05 16:35:00|803.6|802.6|802.4|801.4|803.9|802.9|801.9|800.9|811
1709656800000|2024-03-05 16:40:00|802.1|801.1|801.1|800.1|802.4|801.4|800.9|799.9|414
1709657100000|2024-03-05 16:45:00|801.4|800.4|800.6|799.6|802.1|801.1|800.1|799.1|1081
1709657400000|2024-03-05 16:50:00|800.4|799.4|799.6|798.6|801.1|800.1|799.4|798.4|293
1709657700000|2024-03-05 16:55:00|799.4|798.4|798.5|797.5|800|799|798.5|797.5|1241
1709658000000|2024-03-05 17:00:00|798.6|797.6|798.9|797.9|799.4|798.4|798.1|797.1|315
1709658300000|2024-03-05 17:05:00|798.8|797.8|798.9|797.9|800.6|799.6|798.6|797.6|353
1709658600000|2024-03-05 17:10:00|799|798|798.6|797.6|799.6|798.6|798.6|797.6|295
1709658900000|2024-03-05 17:15:00|798.4|797.4|797.3|796.3|799.6|798.6|797.1|796.1|968
1709659200000|2024-03-05 17:20:00|797.4|796.4|797.1|796.1|797.8|796.8|796.4|795.4|271
1709659500000|2024-03-05 17:25:00|797|796|797.6|796.6|798.1|797.1|796.9|795.9|421
1709659800000|2024-03-05 17:30:00|797.5|796.5|798.6|797.6|798.6|797.6|797.3|796.3|226
1709660100000|2024-03-05 17:35:00|798.8|797.8|800.1|799.1|800.1|799.1|798.6|797.6|298
1709660400000|2024-03-05 17:40:00|800|799|800.1|799.1|800.5|799.5|799.1|798.1|374
1709660700000|2024-03-05 17:45:00|800.3|799.3|798.9|797.9|800.3|799.3|798.4|797.4|237
1709661000000|2024-03-05 17:50:00|798.6|797.6|797|796|798.9|797.9|796.9|795.9|375
1709661300000|2024-03-05 17:55:00|797.1|796.1|797.6|796.6|797.9|796.9|796.8|795.8|125
1709661600000|2024-03-05 18:00:00|797.8|796.8|796.6|795.6|798|797|796.6|795.6|232
1709661900000|2024-03-05 18:05:00|796.9|795.9|796.4|795.4|796.9|795.9|796.1|795.1|196
1709662200000|2024-03-05 18:10:00|796.5|795.5|796.9|795.9|797.3|796.3|796.1|795.1|341
1709662500000|2024-03-05 18:15:00|797.1|796.1|796.1|795.1|797.4|796.4|795.9|794.9|329
1709662800000|2024-03-05 18:20:00|796|795|796.1|795.1|796.8|795.8|795.9|794.9|112
1709663100000|2024-03-05 18:25:00|796.3|795.3|796.6|795.6|796.9|795.9|795.8|794.8|183
1709663400000|2024-03-05 18:30:00|796.5|795.5|796.4|795.4|797.1|796.1|796.1|795.1|87
1709663700000|2024-03-05 18:35:00|796.3|795.3|796.6|795.6|796.9|795.9|795.9|794.9|254
1709664000000|2024-03-05 18:40:00|796.4|795.4|795.1|794.1|796.5|795.5|794.9|793.9|494
1709664300000|2024-03-05 18:45:00|795|794|794.4|793.4|795.1|794.1|794.1|793.1|413
1709664600000|2024-03-05 18:50:00|794.3|793.3|794.1|793.1|795|794|793.9|792.9|612
1709664900000|2024-03-05 18:55:00|794.3|793.3|793.8|792.8|794.4|793.4|793.4|792.4|319
1709665200000|2024-03-05 19:00:00|793.6|792.6|794.4|793.4|794.4|793.4|793.4|792.4|160
1709665500000|2024-03-05 19:05:00|794.6|793.6|795.1|794.1|795.4|794.4|794.4|793.4|444
1709665800000|2024-03-05 19:10:00|795|794|794.4|793.4|795.4|794.4|794.3|793.3|328
1709666100000|2024-03-05 19:15:00|794.5|793.5|796.6|795.6|797.4|796.4|794.4|793.4|535
1709666400000|2024-03-05 19:20:00|796.8|795.8|795.9|794.9|796.8|795.8|795.9|794.9|205
1709666700000|2024-03-05 19:25:00|795.8|794.8|795.6|794.6|796.5|795.5|794.9|793.9|1374
1709667000000|2024-03-05 19:30:00|795.5|794.5|795.6|794.6|795.6|794.6|794.9|793.9|251
1709667300000|2024-03-05 19:35:00|795.4|794.4|795.4|794.4|795.6|794.6|794.9|793.9|135
1709667600000|2024-03-05 19:40:00|795.6|794.6|795|794|795.6|794.6|795|794|152
1709667900000|2024-03-05 19:45:00|794.9|793.9|794.9|793.9|795.1|794.1|794.9|793.9|194
1709668200000|2024-03-05 19:50:00|795.1|794.1|794.9|793.9|795.1|794.1|794.9|793.9|36
1709668500000|2024-03-05 19:55:00|794.6|793.6|794.6|793.6|794.8|793.8|794.4|793.4|622
1709668800000|2024-03-05 20:00:00|794.5|793.5|794.9|793.9|795.1|794.1|794.5|793.5|198
1709669100000|2024-03-05 20:05:00|795.1|794.1|795.1|794.1|795.1|794.1|794.9|793.9|53
1709669400000|2024-03-05 20:10:00|795|794|794.6|793.6|795.1|794.1|794.4|793.4|22
1709669700000|2024-03-05 20:15:00|794.4|793.4|794.9|793.9|794.9|793.9|794.4|793.4|111
1709670000000|2024-03-05 20:20:00|795|794|795|794|795|794|794.8|793.8|12
1709670300000|2024-03-05 20:25:00|794.9|793.9|794.6|793.6|794.9|793.9|794.5|793.5|12
1709670600000|2024-03-05 20:30:00|794.8|793.8|794.6|793.6|794.8|793.8|794.4|793.4|65
1709670900000|2024-03-05 20:35:00|794.5|793.5|794.8|793.8|794.9|793.9|794.4|793.4|28
1709671200000|2024-03-05 20:40:00|794.6|793.6|794.8|793.8|794.9|793.9|794.5|793.5|2
1709671500000|2024-03-05 20:45:00|794.6|793.6|794.6|793.6|794.9|793.9|794.4|793.4|12
1709671800000|2024-03-05 20:50:00|794.8|793.8|794.9|793.9|794.9|793.9|794.6|793.6|91
1709672100000|2024-03-05 20:55:00|794.6|793.6|794.6|793.6|794.9|793.9|794.6|793.6|78
1709672400000|2024-03-05 21:00:00|794.8|793.8|795.1|794.1|795.1|794.1|794.6|793.6|57
1709672700000|2024-03-05 21:05:00|795.4|794.4|795.3|794.3|795.4|794.4|795.1|794.1|31
1709673000000|2024-03-05 21:10:00|795.4|794.4|794.9|793.9|795.4|794.4|794.9|793.9|55
1709673300000|2024-03-05 21:15:00|795|794|795.1|794.1|795.3|794.3|795|794|119
1709673600000|2024-03-05 21:20:00|795|794|795.1|794.1|795.1|794.1|794.9|793.9|64
1709673900000|2024-03-05 21:25:00|795|794|794.9|793.9|795|794|794.9|793.9|43
1709674200000|2024-03-05 21:30:00|794.8|793.8|795.5|794.5|795.8|794.8|794.8|793.8|72
1709674500000|2024-03-05 21:35:00|795.4|794.4|795.3|794.3|795.8|794.8|795.3|794.3|36
1709674800000|2024-03-05 21:40:00|795.1|794.1|794.9|793.9|795.1|794.1|794.9|793.9|26
1709675100000|2024-03-05 21:45:00|794.8|793.8|795|794|795|794|794.6|793.6|21
1709675400000|2024-03-05 21:50:00|795.1|794.1|795|794|795.1|794.1|794.9|793.9|7
1709675700000|2024-03-05 21:55:00|795.1|794.1|794.6|793.6|795.1|794.1|794.4|793.4|45
1709676000000|2024-03-05 22:00:00|794.8|793.8|794.8|793.8|794.8|793.8|794.8|793.8|0
1709677500000|2024-03-05 22:25:00|||||||||13
1709677800000|2024-03-05 22:30:00|794.9|793.9|794.9|793.9|794.9|793.9|794.9|793.9|28
1709678700000|2024-03-05 22:45:00|794.8|793.8|794.9|793.9|794.9|793.9|794.8|793.8|1
1709679000000|2024-03-05 22:50:00|795|794|794.9|793.9|795|794|794.9|793.9|0
1709686800000|2024-03-06 01:00:00|794.3|793.3|794.9|793.9|795.1|794.1|794.1|793.1|42
1709687100000|2024-03-06 01:05:00|794.6|793.6|794.4|793.4|794.6|793.6|794.3|793.3|15
1709687400000|2024-03-06 01:10:00|794.3|793.3|794.9|793.9|794.9|793.9|794.3|793.3|8
1709687700000|2024-03-06 01:15:00|794.8|793.8|794.9|793.9|795.1|794.1|794.6|793.6|9
1709688000000|2024-03-06 01:20:00|795|794|794.8|793.8|795.1|794.1|794.6|793.6|8
1709688300000|2024-03-06 01:25:00|794.9|793.9|794.4|793.4|794.9|793.9|794.1|793.1|13
1709688600000|2024-03-06 01:30:00|794.3|793.3|794.1|793.1|794.3|793.3|794.1|793.1|0
1709688900000|2024-03-06 01:35:00|794.4|793.4|794.1|793.1|794.4|793.4|794.1|793.1|6
1709689200000|2024-03-06 01:40:00|794.3|793.3|793.5|792.5|794.3|793.3|793.4|792.4|141
1709689500000|2024-03-06 01:45:00|793.4|792.4|793.6|792.6|793.6|792.6|793.4|792.4|7
1709689800000|2024-03-06 01:50:00|793.9|792.9|793.8|792.8|793.9|792.9|793.6|792.6|20
1709690100000|2024-03-06 01:55:00|793.9|792.9|793.9|792.9|794|793|793.8|792.8|3
1709690400000|2024-03-06 02:00:00|793.8|792.8|794|793|794|793|793.6|792.6|4
1709690700000|2024-03-06 02:05:00|793.9|792.9|793.8|792.8|794.1|793.1|793.8|792.8|3
1709691000000|2024-03-06 02:10:00|793.9|792.9|794|793|794.1|793.1|793.8|792.8|1
1709691300000|2024-03-06 02:15:00|793.9|792.9|794.3|793.3|794.4|793.4|793.9|792.9|4
1709691600000|2024-03-06 02:20:00|794.4|793.4|794.1|793.1|794.5|793.5|794|793|28
1709691900000|2024-03-06 02:25:00|794|793|794.1|793.1|794.3|793.3|794|793|0
1709692200000|2024-03-06 02:30:00|794.4|793.4|794.8|793.8|794.8|793.8|794.4|793.4|19
1709692500000|2024-03-06 02:35:00|794.9|793.9|795.1|794.1|795.1|794.1|794.8|793.8|18
1709692800000|2024-03-06 02:40:00|795|794|795.6|794.6|795.6|794.6|795|794|19
1709693100000|2024-03-06 02:45:00|795.5|794.5|795.8|794.8|795.9|794.9|795.5|794.5|13
1709693400000|2024-03-06 02:50:00|795.9|794.9|795.6|794.6|795.9|794.9|795.1|794.1|11
1709693700000|2024-03-06 02:55:00|795.5|794.5|795.6|794.6|795.9|794.9|795.5|794.5|14
1709694000000|2024-03-06 03:00:00|795.5|794.5|795.3|794.3|795.5|794.5|795.1|794.1|1
1709694300000|2024-03-06 03:05:00|795.4|794.4|795.1|794.1|795.4|794.4|795.1|794.1|1
1709694600000|2024-03-06 03:10:00|795.4|794.4|795.1|794.1|795.4|794.4|795|794|32
1709694900000|2024-03-06 03:15:00|795.3|794.3|795.8|794.8|795.8|794.8|795.3|794.3|9
1709695200000|2024-03-06 03:20:00|795.6|794.6|796|795|796.4|795.4|795.6|794.6|172
1709695500000|2024-03-06 03:25:00|795.9|794.9|796.4|795.4|796.4|795.4|795.8|794.8|181
1709695800000|2024-03-06 03:30:00|796.3|795.3|796.1|795.1|796.4|795.4|796.1|795.1|28
1709696100000|2024-03-06 03:35:00|796.4|795.4|796.1|795.1|796.4|795.4|795.9|794.9|176
1709696400000|2024-03-06 03:40:00|||||||||11
1709696700000|2024-03-06 03:45:00|||||||||1
1709697000000|2024-03-06 03:50:00|796.3|795.3|796.1|795.1|796.3|795.3|796.1|795.1|2
1709697300000|2024-03-06 03:55:00|796.3|795.3|796.4|795.4|796.4|795.4|796.1|795.1|1
1709697600000|2024-03-06 04:00:00|796.3|795.3|796|795|796.3|795.3|796|795|4
1709697900000|2024-03-06 04:05:00|796.1|795.1|796.4|795.4|796.4|795.4|796|795|4
1709698200000|2024-03-06 04:10:00|796.3|795.3|796.6|795.6|796.6|795.6|796.1|795.1|43
1709698500000|2024-03-06 04:15:00|796.9|795.9|796.6|795.6|796.9|795.9|796.6|795.6|5
1709698800000|2024-03-06 04:20:00|796.4|795.4|796.4|795.4|796.6|795.6|796.4|795.4|41
1709699100000|2024-03-06 04:25:00|||||||||4
1709699400000|2024-03-06 04:30:00|||||||||12
1709699700000|2024-03-06 04:35:00|796.6|795.6|796.6|795.6|796.6|795.6|796.6|795.6|2
1709700300000|2024-03-06 04:45:00|796.8|795.8|796.6|795.6|796.9|795.9|796.4|795.4|9
1709700600000|2024-03-06 04:50:00|||||||||16
1709700900000|2024-03-06 04:55:00|796.5|795.5|796.6|795.6|796.6|795.6|796.4|795.4|22
1709701200000|2024-03-06 05:00:00|796.9|795.9|796.9|795.9|796.9|795.9|796.6|795.6|19
1709701500000|2024-03-06 05:05:00|796.6|795.6|796.9|795.9|796.9|795.9|796.6|795.6|20
1709701800000|2024-03-06 05:10:00|797.1|796.1|797.1|796.1|797.3|796.3|797.1|796.1|9
1709702100000|2024-03-06 05:15:00|796.9|795.9|797|796|797.1|796.1|796.9|795.9|5
1709702400000|2024-03-06 05:20:00|797.1|796.1|797.3|796.3|797.3|796.3|797|796|3
1709702700000|2024-03-06 05:25:00|797.1|796.1|797.4|796.4|797.4|796.4|797|796|46
1709703000000|2024-03-06 05:30:00|797.3|796.3|796.4|795.4|797.5|796.5|796.3|795.3|37
1709703300000|2024-03-06 05:35:00|796.5|795.5|796.8|795.8|796.8|795.8|796.4|795.4|9
1709703600000|2024-03-06 05:40:00|796.9|795.9|797.3|796.3|797.5|796.5|796.9|795.9|7
1709703900000|2024-03-06 05:45:00|797.1|796.1|797|796|797.1|796.1|797|796|4
1709704200000|2024-03-06 05:50:00|797.1|796.1|797.6|796.6|797.6|796.6|797.1|796.1|99
1709704500000|2024-03-06 05:55:00|797.5|796.5|797.4|796.4|797.6|796.6|797.4|796.4|8
1709704800000|2024-03-06 06:00:00|797.3|796.3|797.1|796.1|797.4|796.4|797.1|796.1|12
1709705100000|2024-03-06 06:05:00|797.3|796.3|797.1|796.1|797.5|796.5|797.1|796.1|34
1709705400000|2024-03-06 06:10:00|797.3|796.3|797.4|796.4|797.5|796.5|797.1|796.1|97
1709705700000|2024-03-06 06:15:00|797.3|796.3|796.6|795.6|797.3|796.3|796.6|795.6|32
1709706000000|2024-03-06 06:20:00|796.5|795.5|796.6|795.6|796.6|795.6|796.5|795.5|6
1709706300000|2024-03-06 06:25:00|796.8|795.8|797.1|796.1|797.3|796.3|796.6|795.6|38
1709706600000|2024-03-06 06:30:00|797.5|796.5|797.4|796.4|797.6|796.6|797.4|796.4|31
1709706900000|2024-03-06 06:35:00|797.6|796.6|796.9|795.9|797.6|796.6|796.9|795.9|25
1709707200000|2024-03-06 06:40:00|796.8|795.8|796.6|795.6|796.9|795.9|796.6|795.6|77
1709707500000|2024-03-06 06:45:00|796.4|795.4|796.6|795.6|796.6|795.6|796|795|566
1709707800000|2024-03-06 06:50:00|796.5|795.5|796.4|795.4|796.5|795.5|796.1|795.1|173
1709708100000|2024-03-06 06:55:00|796|795|796.1|795.1|796.1|795.1|795.9|794.9|171
1709708400000|2024-03-06 07:00:00|796|795|796.1|795.1|796.4|795.4|795.8|794.8|98
1709708700000|2024-03-06 07:05:00|796|795|796.1|795.1|796.5|795.5|795.9|794.9|165
1709709000000|2024-03-06 07:10:00|796|795|795.6|794.6|796.1|795.1|795.6|794.6|120
1709709300000|2024-03-06 07:15:00|795.5|794.5|795.6|794.6|795.9|794.9|795.4|794.4|39
1709709600000|2024-03-06 07:20:00|795.5|794.5|796.1|795.1|796.1|795.1|795.4|794.4|77
1709709900000|2024-03-06 07:25:00|796|795|796|795|796|795|795.4|794.4|83
1709710200000|2024-03-06 07:30:00|796.1|795.1|796.8|795.8|796.8|795.8|795.9|794.9|77
1709710500000|2024-03-06 07:35:00|796.6|795.6|796.3|795.3|796.6|795.6|795.8|794.8|83
1709710800000|2024-03-06 07:40:00|796.1|795.1|796.1|795.1|796.5|795.5|796.1|795.1|136
1709711100000|2024-03-06 07:45:00|796|795|795.1|794.1|796.1|795.1|794.9|793.9|467
1709711400000|2024-03-06 07:50:00|795|794|795.1|794.1|795.8|794.8|794.9|793.9|487
1709711700000|2024-03-06 07:55:00|795.3|794.3|795.6|794.6|795.9|794.9|795.1|794.1|40
1709712000000|2024-03-06 08:00:00|795.4|794.4|795.6|794.6|795.6|794.6|794.6|793.6|447
1709712300000|2024-03-06 08:05:00|795.8|794.8|796.4|795.4|796.4|795.4|795.1|794.1|199
1709712600000|2024-03-06 08:10:00|796.6|795.6|796.1|795.1|796.6|795.6|795.9|794.9|203
1709712900000|2024-03-06 08:15:00|796.3|795.3|796.4|795.4|796.5|795.5|795.9|794.9|135
1709713200000|2024-03-06 08:20:00|796.3|795.3|796.1|795.1|796.9|795.9|795.8|794.8|528
1709713500000|2024-03-06 08:25:00|796.3|795.3|796.6|795.6|797.1|796.1|795.4|794.4|1553
1709713800000|2024-03-06 08:30:00|796.4|795.4|796.4|795.4|796.6|795.6|795.6|794.6|933
1709714100000|2024-03-06 08:35:00|796.5|795.5|797.1|796.1|797.4|796.4|796|795|621
1709714400000|2024-03-06 08:40:00|797.4|796.4|797.4|796.4|797.6|796.6|796.9|795.9|182
1709714700000|2024-03-06 08:45:00|797.1|796.1|797.6|796.6|798.3|797.3|796.9|795.9|797
1709715000000|2024-03-06 08:50:00|797.5|796.5|797.4|796.4|797.8|796.8|797.1|796.1|136
1709715300000|2024-03-06 08:55:00|797.3|796.3|797.1|796.1|797.5|796.5|796.9|795.9|140
1709715600000|2024-03-06 09:00:00|797|796|797.1|796.1|797.1|796.1|795.6|794.6|897
1709715900000|2024-03-06 09:05:00|796.9|795.9|796.4|795.4|797.4|796.4|796.3|795.3|387
1709716200000|2024-03-06 09:10:00|796.5|795.5|795.6|794.6|796.6|795.6|795|794|199
1709716500000|2024-03-06 09:15:00|795.8|794.8|795.4|794.4|795.9|794.9|795|794|288
1709716800000|2024-03-06 09:20:00|795.5|794.5|797.9|796.9|797.9|796.9|795.4|794.4|248
1709717100000|2024-03-06 09:25:00|797.4|796.4|797.1|796.1|797.4|796.4|796.4|795.4|550
1709717400000|2024-03-06 09:30:00|797.4|796.4|797.4|796.4|798.1|797.1|797.4|796.4|117
1709717700000|2024-03-06 09:35:00|797.5|796.5|797.6|796.6|797.9|796.9|797.1|796.1|76
1709718000000|2024-03-06 09:40:00|797.8|796.8|796.5|795.5|797.8|796.8|796.4|795.4|359
1709718300000|2024-03-06 09:45:00|796.6|795.6|797.4|796.4|797.4|796.4|796.4|795.4|130
1709718600000|2024-03-06 09:50:00|797.3|796.3|797.6|796.6|797.6|796.6|797.1|796.1|113
1709718900000|2024-03-06 09:55:00|797.8|796.8|797.9|796.9|798.3|797.3|797.1|796.1|628
1709719200000|2024-03-06 10:00:00|798|797|797.6|796.6|798.6|797.6|797.3|796.3|429
1709719500000|2024-03-06 10:05:00|797.5|796.5|796.6|795.6|797.6|796.6|796.6|795.6|249
1709719800000|2024-03-06 10:10:00|796.9|795.9|796.6|795.6|796.9|795.9|796.4|795.4|146
1709720100000|2024-03-06 10:15:00|796.4|795.4|796.6|795.6|797.1|796.1|796.4|795.4|274
1709720400000|2024-03-06 10:20:00|796.4|795.4|795.4|794.4|796.4|795.4|794.9|793.9|197
1709720700000|2024-03-06 10:25:00|795.3|794.3|795.9|794.9|796.1|795.1|795.1|794.1|235
1709721000000|2024-03-06 10:30:00|795.8|794.8|795.1|794.1|795.9|794.9|795.1|794.1|268
1709721300000|2024-03-06 10:35:00|795|794|795.1|794.1|795.4|794.4|794.6|793.6|176
1709721600000|2024-03-06 10:40:00|794.9|793.9|794.5|793.5|795.1|794.1|794.1|793.1|1053
1709721900000|2024-03-06 10:45:00|794.4|793.4|794.6|793.6|794.6|793.6|793.6|792.6|590
1709722200000|2024-03-06 10:50:00|794.5|793.5|794.8|793.8|795.4|794.4|794.5|793.5|145
1709722500000|2024-03-06 10:55:00|794.6|793.6|794.6|793.6|794.9|793.9|794.1|793.1|165
1709722800000|2024-03-06 11:00:00|794.5|793.5|794.9|793.9|795.1|794.1|794.4|793.4|232
1709723100000|2024-03-06 11:05:00|794.8|793.8|795.1|794.1|795.1|794.1|794.6|793.6|181
1709723400000|2024-03-06 11:10:00|795.3|794.3|796.1|795.1|796.4|795.4|795.1|794.1|1159
1709723700000|2024-03-06 11:15:00|796|795|795.6|794.6|796.1|795.1|795.5|794.5|74
1709724000000|2024-03-06 11:20:00|795.9|794.9|795.6|794.6|795.9|794.9|795.1|794.1|94
1709724300000|2024-03-06 11:25:00|795.8|794.8|795.6|794.6|796|795|795.6|794.6|144
1709724600000|2024-03-06 11:30:00|795.8|794.8|795.6|794.6|795.9|794.9|794.9|793.9|111
1709724900000|2024-03-06 11:35:00|795.9|794.9|796.6|795.6|796.6|795.6|795.6|794.6|522
1709725200000|2024-03-06 11:40:00|796.4|795.4|796.4|795.4|797.1|796.1|796.3|795.3|156
1709725500000|2024-03-06 11:45:00|796.1|795.1|796.6|795.6|796.6|795.6|795.9|794.9|189
1709725800000|2024-03-06 11:50:00|796.5|795.5|796.1|795.1|796.6|795.6|796.1|795.1|75
1709726100000|2024-03-06 11:55:00|795.9|794.9|796.4|795.4|796.4|795.4|795.9|794.9|106
1709726400000|2024-03-06 12:00:00|796.3|795.3|796.1|795.1|796.8|795.8|796.1|795.1|159
1709726700000|2024-03-06 12:05:00|796|795|796.4|795.4|796.4|795.4|795.6|794.6|139
1709727000000|2024-03-06 12:10:00|796.1|795.1|795.4|794.4|796.4|795.4|795.4|794.4|1084
1709727300000|2024-03-06 12:15:00|795.6|794.6|795.5|794.5|795.6|794.6|795.1|794.1|725
1709727600000|2024-03-06 12:20:00|795.6|794.6|796.1|795.1|796.1|795.1|794.9|793.9|166
1709727900000|2024-03-06 12:25:00|796|795|796|795|796.3|795.3|795.8|794.8|106
1709728200000|2024-03-06 12:30:00|796.1|795.1|796.1|795.1|796.6|795.6|795.6|794.6|126
1709728500000|2024-03-06 12:35:00|795.9|794.9|796.1|795.1|796.3|795.3|795.9|794.9|156
1709728800000|2024-03-06 12:40:00|796.3|795.3|795.6|794.6|796.4|795.4|795.1|794.1|839
1709729100000|2024-03-06 12:45:00|795.4|794.4|795.6|794.6|795.6|794.6|795.1|794.1|88
1709729400000|2024-03-06 12:50:00|795.5|794.5|795.4|794.4|795.6|794.6|795.1|794.1|414
1709729700000|2024-03-06 12:55:00|795.6|794.6|796.1|795.1|796.1|795.1|795.6|794.6|58
1709730000000|2024-03-06 13:00:00|796.5|795.5|798.6|797.6|798.9|797.9|795.9|794.9|1105
1709730300000|2024-03-06 13:05:00|798.5|797.5|798.5|797.5|798.8|797.8|797.6|796.6|470
1709730600000|2024-03-06 13:10:00|798.4|797.4|797.9|796.9|798.6|797.6|797.6|796.6|317
1709730900000|2024-03-06 13:15:00|798|797|797.4|796.4|798.4|797.4|797.1|796.1|370
1709731200000|2024-03-06 13:20:00|797.5|796.5|797.9|796.9|798.1|797.1|797.4|796.4|249
1709731500000|2024-03-06 13:25:00|798.1|797.1|797.6|796.6|798.6|797.6|797.4|796.4|741
1709731800000|2024-03-06 13:30:00|797.4|796.4|797.9|796.9|798.1|797.1|796.8|795.8|739
1709732100000|2024-03-06 13:35:00|798.1|797.1|798.4|797.4|798.9|797.9|797.9|796.9|214
1709732400000|2024-03-06 13:40:00|798.5|797.5|799.1|798.1|799.1|798.1|798.1|797.1|294
1709732700000|2024-03-06 13:45:00|798.9|797.9|798.6|797.6|799.1|798.1|798.4|797.4|514
1709733000000|2024-03-06 13:50:00|798.9|797.9|800.4|799.4|800.4|799.4|798.9|797.9|982
1709733300000|2024-03-06 13:55:00|800.6|799.6|800.9|799.9|801.4|800.4|800.4|799.4|1337
1709733600000|2024-03-06 14:00:00|800.8|799.8|802.1|801.1|803|802|800.1|799.1|1177
1709733900000|2024-03-06 14:05:00|802|801|801.6|800.6|802.1|801.1|800.6|799.6|555
1709734200000|2024-03-06 14:10:00|801.5|800.5|803.6|802.6|803.9|802.9|801.4|800.4|855
1709734500000|2024-03-06 14:15:00|803.8|802.8|803.8|802.8|804.6|803.6|803.6|802.6|932
1709734800000|2024-03-06 14:20:00|803.9|802.9|804.5|803.5|804.9|803.9|803.9|802.9|550
1709735100000|2024-03-06 14:25:00|804.6|803.6|805.1|804.1|805.1|804.1|804.1|803.1|1341
1709735400000|2024-03-06 14:30:00|805.4|804.4|805.9|804.9|806.4|805.4|804.9|803.9|789
1709735700000|2024-03-06 14:35:00|806.1|805.1|806.1|805.1|807.6|806.6|805.9|804.9|1101
1709736000000|2024-03-06 14:40:00|805.9|804.9|806.3|805.3|806.4|805.4|804.9|803.9|906
1709736300000|2024-03-06 14:45:00|806.1|805.1|805.9|804.9|807.1|806.1|805.6|804.6|938
1709736600000|2024-03-06 14:50:00|805.8|804.8|806.1|805.1|806.1|805.1|804.6|803.6|517
1709736900000|2024-03-06 14:55:00|805.9|804.9|805.3|804.3|806|805|805.1|804.1|675
1709737200000|2024-03-06 15:00:00|805.4|804.4|805.9|804.9|806.1|805.1|804.4|803.4|524
1709737500000|2024-03-06 15:05:00|806.1|805.1|805.6|804.6|806.1|805.1|805|804|582
1709737800000|2024-03-06 15:10:00|806.1|805.1|806.6|805.6|807.9|806.9|805.9|804.9|1335
1709738100000|2024-03-06 15:15:00|806.8|805.8|806.4|805.4|807.6|806.6|806.4|805.4|932
1709738400000|2024-03-06 15:20:00|806.6|805.6|805.4|804.4|806.8|805.8|805.4|804.4|775
1709738700000|2024-03-06 15:25:00|805.1|804.1|806|805|806.1|805.1|804.9|803.9|395
1709739000000|2024-03-06 15:30:00|807.8|806.8|812.4|811.4|813.4|812.4|807.8|806.6|4979
1709739300000|2024-03-06 15:35:00|812.6|811.6|816|815|816.9|815.9|812.6|811.6|4684
1709739600000|2024-03-06 15:40:00|815.9|814.9|816.9|815.9|817.1|816.1|815.4|814.4|1931
1709739900000|2024-03-06 15:45:00|817.1|816.1|816.6|815.6|817.9|816.9|815.9|814.9|1566
1709740200000|2024-03-06 15:50:00|816.9|815.9|818.5|817.5|818.6|817.6|816.6|815.6|1025
1709740500000|2024-03-06 15:55:00|818.6|817.6|816.9|815.9|818.9|817.9|816.1|815.1|1986
1709740800000|2024-03-06 16:00:00|817|816|818.1|817.1|818.1|817.1|816.9|815.9|875
1709741100000|2024-03-06 16:05:00|818.4|817.4|817|816|818.4|817.4|816.6|815.6|1312
1709741400000|2024-03-06 16:10:00|816.9|815.9|817.1|816.1|817.6|816.6|815.6|814.6|1735
1709741700000|2024-03-06 16:15:00|817.3|816.3|817.4|816.4|818.4|817.4|816.9|815.9|1695
1709742000000|2024-03-06 16:20:00|817.1|816.1|817.1|816.1|817.9|816.9|816.6|815.6|1370
1709742300000|2024-03-06 16:25:00|817.3|816.3|817.9|816.9|818.4|817.4|817.1|816.1|1893
1709742600000|2024-03-06 16:30:00|818.1|817.1|818.1|817.1|819.4|818.4|818.1|817.1|3067
1709742900000|2024-03-06 16:35:00|818.3|817.3|819.1|818.1|819.4|818.4|817.9|816.9|876
1709743200000|2024-03-06 16:40:00|819.3|818.3|818.4|817.4|819.6|818.6|818.4|817.4|1036
1709743500000|2024-03-06 16:45:00|818.1|817.1|818.1|817.1|818.6|817.6|817.9|816.9|840
1709743800000|2024-03-06 16:50:00|818|817|817.6|816.6|818.4|817.4|816.9|815.9|939
1709744100000|2024-03-06 16:55:00|818.1|817.1|816.4|815.4|818.1|817.1|816.3|815.3|428
1709744400000|2024-03-06 17:00:00|816.3|815.3|816.1|815.1|816.6|815.6|815.6|814.6|564
1709744700000|2024-03-06 17:05:00|816.4|815.4|815.3|814.3|816.4|815.4|814.6|813.6|551
1709745000000|2024-03-06 17:10:00|815.1|814.1|815.3|814.3|815.9|814.9|814.9|813.9|297
1709745300000|2024-03-06 17:15:00|815.4|814.4|817.6|816.6|817.9|816.9|815.4|814.4|421
1709745600000|2024-03-06 17:20:00|817.4|816.4|817.4|816.4|817.9|816.9|816.9|815.9|704
1709745900000|2024-03-06 17:25:00|817.1|816.1|817.4|816.4|817.6|816.6|816.4|815.4|378
1709746200000|2024-03-06 17:30:00|817.5|816.5|817.9|816.9|817.9|816.9|817.1|816.1|758
1709746500000|2024-03-06 17:35:00|818|817|818.4|817.4|818.9|817.9|817.6|816.6|948
1709746800000|2024-03-06 17:40:00|818.5|817.5|818.1|817.1|819.1|818.1|818|817|391
1709747100000|2024-03-06 17:45:00|817.9|816.9|818.1|817.1|818.6|817.6|817.6|816.6|589
1709747400000|2024-03-06 17:50:00|818.4|817.4|818.1|817.1|818.6|817.6|817.6|816.6|177
1709747700000|2024-03-06 17:55:00|817.9|816.9|818.1|817.1|818.6|817.6|817.9|816.9|398
1709748000000|2024-03-06 18:00:00|818.3|817.3|818.1|817.1|818.6|817.6|817.9|816.9|340
1709748300000|2024-03-06 18:05:00|818|817|818.1|817.1|818.1|817.1|817.1|816.1|349
1709748600000|2024-03-06 18:10:00|818.4|817.4|817.9|816.9|818.9|817.9|817.6|816.6|351
1709748900000|2024-03-06 18:15:00|818|817|817.9|816.9|818.1|817.1|817.3|816.3|334
1709749200000|2024-03-06 18:20:00|817.6|816.6|817.6|816.6|817.9|816.9|817.1|816.1|445
1709749500000|2024-03-06 18:25:00|817.4|816.4|817.6|816.6|817.6|816.6|816.9|815.9|359
1709749800000|2024-03-06 18:30:00|817.4|816.4|816.4|815.4|817.8|816.8|816.1|815.1|261
1709750100000|2024-03-06 18:35:00|816.1|815.1|817.4|816.4|817.9|816.9|816.1|815.1|391
1709750400000|2024-03-06 18:40:00|817.1|816.1|816.6|815.6|817.4|816.4|816.1|815.1|426
1709750700000|2024-03-06 18:45:00|816.4|815.4|816.4|815.4|817.4|816.4|816.1|815.1|244
1709751000000|2024-03-06 18:50:00|816.5|815.5|816.4|815.4|817.1|816.1|816.1|815.1|216
1709751300000|2024-03-06 18:55:00|816.6|815.6|816.9|815.9|817.1|816.1|816.4|815.4|308
1709751600000|2024-03-06 19:00:00|816.8|815.8|816.6|815.6|816.9|815.9|815.6|814.6|318
1709751900000|2024-03-06 19:05:00|816.9|815.9|816.6|815.6|817.1|816.1|816.4|815.4|667
1709752200000|2024-03-06 19:10:00|816.8|815.8|816.1|815.1|816.9|815.9|816.1|815.1|373
1709752500000|2024-03-06 19:15:00|816.3|815.3|815.6|814.6|816.8|815.8|815.6|814.6|310
1709752800000|2024-03-06 19:20:00|815.8|814.8|814.9|813.9|815.8|814.8|814.9|813.9|333
1709753100000|2024-03-06 19:25:00|814.8|813.8|814.6|813.6|814.9|813.9|814.3|813.3|2273
1709753400000|2024-03-06 19:30:00|814.9|813.9|813.5|812.5|814.9|813.9|812.9|811.9|696
1709753700000|2024-03-06 19:35:00|813.4|812.4|813.5|812.5|813.6|812.6|813.1|812.1|92
1709754000000|2024-03-06 19:40:00|813.4|812.4|813.9|812.9|813.9|812.9|813.4|812.4|92
1709754300000|2024-03-06 19:45:00|814.1|813.1|814|813|814.1|813.1|813.8|812.8|175
1709754600000|2024-03-06 19:50:00|813.9|812.9|814.1|813.1|814.1|813.1|813.8|812.8|28
1709754900000|2024-03-06 19:55:00|813.9|812.9|813.8|812.8|813.9|812.9|813.5|812.5|163
1709755200000|2024-03-06 20:00:00|813.6|812.6|813.6|812.6|813.9|812.9|813.6|812.6|56
1709755500000|2024-03-06 20:05:00|813.4|812.4|813.6|812.6|813.8|812.8|813.4|812.4|107
1709755800000|2024-03-06 20:10:00|813.9|812.9|814.1|813.1|814.1|813.1|813.9|812.9|37
1709756100000|2024-03-06 20:15:00|814.3|813.3|814|813|814.4|813.4|813.9|812.9|36
1709756400000|2024-03-06 20:20:00|813.9|812.9|813.1|812.1|814|813|813|812|68
1709756700000|2024-03-06 20:25:00|813|812|813.4|812.4|813.4|812.4|812.9|811.9|106
1709757000000|2024-03-06 20:30:00|813.3|812.3|813.9|812.9|813.9|812.9|813.3|812.3|78
1709757300000|2024-03-06 20:35:00|813.6|812.6|813.6|812.6|813.9|812.9|813.4|812.4|11
1709757600000|2024-03-06 20:40:00|813.8|812.8|813.6|812.6|813.9|812.9|813.6|812.6|8
1709757900000|2024-03-06 20:45:00|813.8|812.8|813.9|812.9|814.1|813.1|813.8|812.8|20
1709758200000|2024-03-06 20:50:00|814.1|813.1|813.9|812.9|814.1|813.1|813.6|812.6|40
1709758500000|2024-03-06 20:55:00|814|813|813.6|812.6|814|813|813.4|812.4|147
1709758800000|2024-03-06 21:00:00|813.5|812.5|813.5|812.5|813.6|812.6|813.5|812.5|18
1709759100000|2024-03-06 21:05:00|813.6|812.6|813.8|812.8|813.8|812.8|813.6|812.6|3
1709759400000|2024-03-06 21:10:00|813.6|812.6|814.3|813.3|814.3|813.3|813.6|812.6|9
1709759700000|2024-03-06 21:15:00|814.1|813.1|814.1|813.1|814.3|813.3|813.9|812.9|22
1709760000000|2024-03-06 21:20:00|814.3|813.3|814.4|813.4|814.4|813.4|814.1|813.1|9
1709760300000|2024-03-06 21:25:00|814.3|813.3|814|813|814.3|813.3|813.9|812.9|24
1709760600000|2024-03-06 21:30:00|813.9|812.9|814.1|813.1|814.3|813.3|813.9|812.9|5
1709760900000|2024-03-06 21:35:00|814.3|813.3|814.1|813.1|814.3|813.3|814.1|813.1|3
1709761200000|2024-03-06 21:40:00|814.3|813.3|814.3|813.3|814.3|813.3|814.1|813.1|4
1709761500000|2024-03-06 21:45:00|814.1|813.1|814.1|813.1|814.3|813.3|814.1|813.1|2
1709761800000|2024-03-06 21:50:00|814.3|813.3|814.3|813.3|814.4|813.4|814.1|813.1|17
1709762100000|2024-03-06 21:55:00|814.4|813.4|814|813|814.4|813.4|813.9|812.9|41
1709762400000|2024-03-06 22:00:00|813.9|812.9|814|813|814|813|813.9|812.9|7
1709763300000|2024-03-06 22:15:00|||||||||9
1709773200000|2024-03-07 01:00:00|814.1|813.1|815|814|815.3|814.3|814|813|37
1709773500000|2024-03-07 01:05:00|814.9|813.9|814.9|813.9|815|814|814.6|813.6|18
1709773800000|2024-03-07 01:10:00|814.8|813.8|814.8|813.8|815.3|814.3|814.8|813.8|0
1709774100000|2024-03-07 01:15:00|814.9|813.9|815|814|815.4|814.4|814.9|813.9|1
1709774400000|2024-03-07 01:20:00|815.1|814.1|815.1|814.1|815.4|814.4|815|814|7
1709774700000|2024-03-07 01:25:00|815.3|814.3|815.1|814.1|815.4|814.4|815.1|814.1|32
1709775000000|2024-03-07 01:30:00|815.3|814.3|814.9|813.9|815.4|814.4|814.9|813.9|14
1709775300000|2024-03-07 01:35:00|814.8|813.8|814.4|813.4|814.9|813.9|814.4|813.4|11
1709775600000|2024-03-07 01:40:00|814.5|813.5|814.6|813.6|814.8|813.8|814.4|813.4|28
1709775900000|2024-03-07 01:45:00|814.5|813.5|814.3|813.3|814.6|813.6|814.3|813.3|4
1709776200000|2024-03-07 01:50:00|814.4|813.4|813.9|812.9|814.4|813.4|813.4|812.4|35
1709776500000|2024-03-07 01:55:00|814|813|814.4|813.4|814.5|813.5|813.9|812.9|2
1709776800000|2024-03-07 02:00:00|814.3|813.3|813.9|812.9|814.4|813.4|813.9|812.9|5
1709777100000|2024-03-07 02:05:00|813.8|812.8|813.8|812.8|813.9|812.9|813.5|812.5|7
1709777400000|2024-03-07 02:10:00|813.6|812.6|813.4|812.4|813.6|812.6|813.1|812.1|19
1709777700000|2024-03-07 02:15:00|813.3|812.3|813.3|812.3|813.4|812.4|813.3|812.3|1
1709778000000|2024-03-07 02:20:00|813.4|812.4|813.3|812.3|813.8|812.8|813.1|812.1|31
1709778300000|2024-03-07 02:25:00|813.1|812.1|813.4|812.4|813.4|812.4|813.1|812.1|3
1709778600000|2024-03-07 02:30:00|813.3|812.3|813.6|812.6|813.8|812.8|813.3|812.3|106
1709778900000|2024-03-07 02:35:00|813.8|812.8|813.6|812.6|813.9|812.9|813.6|812.6|14
1709779200000|2024-03-07 02:40:00|813.5|812.5|813.8|812.8|813.9|812.9|813.5|812.5|5
1709779500000|2024-03-07 02:45:00|813.6|812.6|813.9|812.9|813.9|812.9|813.6|812.6|24
1709779800000|2024-03-07 02:50:00|814|813|813.9|812.9|814.3|813.3|813.9|812.9|15
1709780100000|2024-03-07 02:55:00|814|813|814.1|813.1|814.4|813.4|814|813|10
1709780400000|2024-03-07 03:00:00|814|813|813.6|812.6|814.1|813.1|813.6|812.6|18
1709780700000|2024-03-07 03:05:00|813.5|812.5|813.1|812.1|813.6|812.6|813.1|812.1|35
1709781000000|2024-03-07 03:10:00|813.3|812.3|812.9|811.9|813.3|812.3|812.9|811.9|5
1709781300000|2024-03-07 03:15:00|813.1|812.1|812.6|811.6|813.1|812.1|812.6|811.6|11
1709781600000|2024-03-07 03:20:00|812.4|811.4|812.4|811.4|812.6|811.6|812.4|811.4|20
1709781900000|2024-03-07 03:25:00|812.5|811.5|812.5|811.5|812.9|811.9|812.4|811.4|9
1709782200000|2024-03-07 03:30:00|812.6|811.6|812.6|811.6|812.6|811.6|812.5|811.5|11
1709782500000|2024-03-07 03:35:00|812.5|811.5|812.6|811.6|812.6|811.6|812.5|811.5|3
1709782800000|2024-03-07 03:40:00|812.4|811.4|812.6|811.6|812.6|811.6|812.1|811.1|101
1709783100000|2024-03-07 03:45:00|812.5|811.5|812.8|811.8|812.9|811.9|812.5|811.5|28
1709783400000|2024-03-07 03:50:00|812.9|811.9|812.9|811.9|812.9|811.9|812.8|811.8|4
1709783700000|2024-03-07 03:55:00|813.1|812.1|813.1|812.1|813.3|812.3|812.9|811.9|4
1709784000000|2024-03-07 04:00:00|813.3|812.3|813.1|812.1|813.3|812.3|813|812|11
1709784300000|2024-03-07 04:05:00|812.9|811.9|812.9|811.9|813.1|812.1|812.9|811.9|13
1709784600000|2024-03-07 04:10:00|813|812|812.6|811.6|813|812|812.6|811.6|9
1709784900000|2024-03-07 04:15:00|812.8|811.8|812.8|811.8|812.9|811.9|812.8|811.8|2
1709785200000|2024-03-07 04:20:00|812.9|811.9|812.9|811.9|812.9|811.9|812.8|811.8|3
1709785500000|2024-03-07 04:25:00|813|812|812.9|811.9|813|812|812.9|811.9|3
1709785800000|2024-03-07 04:30:00|813|812|812.9|811.9|813|812|812.9|811.9|0
1709786100000|2024-03-07 04:35:00|||||||||5
1709786400000|2024-03-07 04:40:00|813|812|812.9|811.9|813|812|812.9|811.9|10
1709786700000|2024-03-07 04:45:00|812.8|811.8|812.6|811.6|812.8|811.8|812.6|811.6|12
1709787000000|2024-03-07 04:50:00|812.5|811.5|812.5|811.5|812.6|811.6|812.5|811.5|2
1709787300000|2024-03-07 04:55:00|812.6|811.6|812.8|811.8|812.9|811.9|812.6|811.6|1
1709787600000|2024-03-07 05:00:00|812.9|811.9|812.8|811.8|812.9|811.9|812.8|811.8|1
1709788200000|2024-03-07 05:10:00|812.9|811.9|812.5|811.5|812.9|811.9|812.4|811.4|47
1709788500000|2024-03-07 05:15:00|812.6|811.6|812.6|811.6|812.6|811.6|812.6|811.6|1
1709788800000|2024-03-07 05:20:00|812.9|811.9|812.8|811.8|812.9|811.9|812.8|811.8|6
1709789100000|2024-03-07 05:25:00|812.6|811.6|812.8|811.8|812.8|811.8|812.6|811.6|1
1709789400000|2024-03-07 05:30:00|812.9|811.9|813.3|812.3|813.5|812.5|812.6|811.6|54
1709789700000|2024-03-07 05:35:00|813.4|812.4|813|812|813.5|812.5|813|812|6
1709790000000|2024-03-07 05:40:00|812.6|811.6|812.6|811.6|812.6|811.6|812.4|811.4|106
1709790300000|2024-03-07 05:45:00|812.5|811.5|812.6|811.6|812.6|811.6|812.5|811.5|2
1709790600000|2024-03-07 05:50:00|812.8|811.8|813.1|812.1|813.3|812.3|812.8|811.8|6
1709790900000|2024-03-07 05:55:00|813|812|813.1|812.1|813.1|812.1|813|812|1
1709791200000|2024-03-07 06:00:00|813|812|812.8|811.8|813|812|812.6|811.6|12
1709791500000|2024-03-07 06:05:00|812.9|811.9|812.6|811.6|812.9|811.9|812.4|811.4|17
1709791800000|2024-03-07 06:10:00|812.5|811.5|812.9|811.9|813|812|812.5|811.5|19
1709792100000|2024-03-07 06:15:00|813.1|812.1|812.9|811.9|813.1|812.1|812.8|811.8|15
1709792400000|2024-03-07 06:20:00|812.8|811.8|813.6|812.6|813.6|812.6|812.8|811.8|45
1709792700000|2024-03-07 06:25:00|813.5|812.5|813.6|812.6|813.6|812.6|813.4|812.4|24
1709793000000|2024-03-07 06:30:00|813.5|812.5|812.9|811.9|813.6|812.6|812.9|811.9|19
1709793300000|2024-03-07 06:35:00|813.1|812.1|813.3|812.3|813.6|812.6|813|812|69
1709793600000|2024-03-07 06:40:00|813.4|812.4|812.6|811.6|813.6|812.6|812.5|811.5|263
1709793900000|2024-03-07 06:45:00|812.5|811.5|812.6|811.6|812.9|811.9|812.4|811.4|42
1709794200000|2024-03-07 06:50:00|812.8|811.8|812.1|811.1|812.9|811.9|812.1|811.1|140
1709794500000|2024-03-07 06:55:00|812.4|811.4|812.4|811.4|812.8|811.8|812.3|811.3|21
1709794800000|2024-03-07 07:00:00|812.3|811.3|811.6|810.6|812.6|811.6|811.6|810.6|98
1709795100000|2024-03-07 07:05:00|811.9|810.9|812.1|811.1|812.1|811.1|811.6|810.6|34
1709795400000|2024-03-07 07:10:00|812|811|812.8|811.8|813.4|812.4|812|811|143
1709795700000|2024-03-07 07:15:00|812.9|811.9|813.1|812.1|813.3|812.3|812.6|811.6|167
1709796000000|2024-03-07 07:20:00|813|812|813.3|812.3|813.4|812.4|812.9|811.9|223
1709796300000|2024-03-07 07:25:00|813.1|812.1|812|811|813.1|812.1|812|811|212
1709796600000|2024-03-07 07:30:00|811.9|810.9|812.1|811.1|812.5|811.5|811.9|810.9|173
1709796900000|2024-03-07 07:35:00|812|811|812.1|811.1|812.1|811.1|811.6|810.6|88
1709797200000|2024-03-07 07:40:00|812.4|811.4|812.4|811.4|812.6|811.6|812.1|811.1|148
1709797500000|2024-03-07 07:45:00|812.3|811.3|812.8|811.8|812.9|811.9|812.3|811.3|130
1709797800000|2024-03-07 07:50:00|812.6|811.6|813.1|812.1|813.1|812.1|812.1|811.1|288
1709798100000|2024-03-07 07:55:00|813.4|812.4|813.6|812.6|814.6|813.6|813.1|812.1|692
1709798400000|2024-03-07 08:00:00|813.5|812.5|812.4|811.4|813.6|812.6|811.9|810.9|671
1709798700000|2024-03-07 08:05:00|812.5|811.5|812.4|811.4|812.9|811.9|811.9|810.9|273
1709799000000|2024-03-07 08:10:00|812.6|811.6|811.9|810.9|812.9|811.9|811.1|810.1|624
1709799300000|2024-03-07 08:15:00|812|811|811.6|810.6|812.6|811.6|811.5|810.5|222
1709799600000|2024-03-07 08:20:00|811.5|810.5|813|812|813.6|812.6|811.4|810.4|1004
1709799900000|2024-03-07 08:25:00|812.9|811.9|812.9|811.9|812.9|811.9|811.9|810.9|798
1709800200000|2024-03-07 08:30:00|812.8|811.8|812.1|811.1|813|812|810.9|809.9|1135
1709800500000|2024-03-07 08:35:00|812.4|811.4|811.1|810.1|812.6|811.6|810.4|809.4|652
1709800800000|2024-03-07 08:40:00|811.3|810.3|809.9|808.9|811.4|810.4|809.1|808.1|706
1709801100000|2024-03-07 08:45:00|810.1|809.1|810|809|810.4|809.4|809.6|808.6|203
1709801400000|2024-03-07 08:50:00|809.9|808.9|809.4|808.4|810.1|809.1|808.9|807.9|202
1709801700000|2024-03-07 08:55:00|809.3|808.3|810.9|809.9|810.9|809.9|809.3|808.3|235
1709802000000|2024-03-07 09:00:00|811.1|810.1|809.6|808.6|811.3|810.3|809.5|808.5|607
1709802300000|2024-03-07 09:05:00|809.8|808.8|809.8|808.8|810.4|809.4|809.1|808.1|185
1709802600000|2024-03-07 09:10:00|809.9|808.9|811|810|811.1|810.1|809.4|808.4|182
1709802900000|2024-03-07 09:15:00|811.1|810.1|811.1|810.1|811.6|810.6|810.1|809.1|1380
1709803200000|2024-03-07 09:20:00|811.4|810.4|810.4|809.4|811.4|810.4|810.1|809.1|727
1709803500000|2024-03-07 09:25:00|810.1|809.1|815.3|814.3|815.3|814.3|809.5|808.5|1929
1709803800000|2024-03-07 09:30:00|815.1|814.1|811.9|810.9|816.1|815.1|811.4|810.4|886
1709804100000|2024-03-07 09:35:00|811.6|810.6|813.1|812.1|813.1|812.1|810.8|809.8|500
1709804400000|2024-03-07 09:40:00|813.4|812.4|812.4|811.4|813.6|812.6|812.4|811.4|417
1709804700000|2024-03-07 09:45:00|812.6|811.6|811.6|810.6|812.6|811.6|811.1|810.1|618
1709805000000|2024-03-07 09:50:00|811.4|810.4|810.9|809.9|811.6|810.6|810.6|809.6|581
1709805300000|2024-03-07 09:55:00|810.8|809.8|810.1|809.1|811.6|810.6|810.1|809.1|512
1709805600000|2024-03-07 10:00:00|809.9|808.9|810.4|809.4|810.8|809.8|809.4|808.4|482
1709805900000|2024-03-07 10:05:00|810.3|809.3|811.9|810.9|812.1|811.1|810.1|809.1|430
1709806200000|2024-03-07 10:10:00|811.8|810.8|811.9|810.9|812.6|811.6|811.4|810.4|345
1709806500000|2024-03-07 10:15:00|811.6|810.6|813.6|812.6|814.4|813.4|811.6|810.6|594
1709806800000|2024-03-07 10:20:00|813.5|812.5|811.8|810.8|813.5|812.5|811.6|810.6|573
1709807100000|2024-03-07 10:25:00|811.6|810.6|810.9|809.9|811.6|810.6|810.1|809.1|332
1709807400000|2024-03-07 10:30:00|810.6|809.6|809.9|808.9|810.9|809.9|809.9|808.9|151
1709807700000|2024-03-07 10:35:00|810|809|811.6|810.6|811.8|810.8|809.6|808.6|412
1709808000000|2024-03-07 10:40:00|811.9|810.9|811.9|810.9|812.1|811.1|811.4|810.4|205
1709808300000|2024-03-07 10:45:00|812.1|811.1|812.9|811.9|813.6|812.6|812.1|811.1|232
1709808600000|2024-03-07 10:50:00|812.6|811.6|811.8|810.8|812.8|811.8|811.8|810.8|147
1709808900000|2024-03-07 10:55:00|811.9|810.9|811.6|810.6|811.9|810.9|811.4|810.4|182
1709809200000|2024-03-07 11:00:00|811.4|810.4|809.1|808.1|811.5|810.5|808.9|807.9|913
1709809500000|2024-03-07 11:05:00|809.4|808.4|809.1|808.1|809.9|808.9|808.9|807.9|464
1709809800000|2024-03-07 11:10:00|809.3|808.3|808.6|807.6|809.3|808.3|808.1|807.1|880
1709810100000|2024-03-07 11:15:00|808.9|807.9|808.9|807.9|809.6|808.6|808.1|807.1|883
1709810400000|2024-03-07 11:20:00|808.8|807.8|809.8|808.8|809.9|808.9|808.8|807.8|340
1709810700000|2024-03-07 11:25:00|809.6|808.6|810.1|809.1|811.1|810.1|809.6|808.6|503
1709811000000|2024-03-07 11:30:00|810.3|809.3|810.4|809.4|810.5|809.5|809.9|808.9|248
1709811300000|2024-03-07 11:35:00|810.6|809.6|810.9|809.9|810.9|809.9|810.3|809.3|107
1709811600000|2024-03-07 11:40:00|810.8|809.8|809|808|810.8|809.8|808.9|807.9|152
1709811900000|2024-03-07 11:45:00|808.9|807.9|809.5|808.5|809.8|808.8|808.9|807.9|144
1709812200000|2024-03-07 11:50:00|809.1|808.1|809.6|808.6|809.6|808.6|808.6|807.6|451
1709812500000|2024-03-07 11:55:00|809.4|808.4|810.6|809.6|810.9|809.9|809.4|808.4|333
1709812800000|2024-03-07 12:00:00|810.5|809.5|810.6|809.6|810.9|809.9|810.1|809.1|130
1709813100000|2024-03-07 12:05:00|810.5|809.5|810.6|809.6|810.6|809.6|810.1|809.1|116
1709813400000|2024-03-07 12:10:00|810.5|809.5|811|810|812|811|810.4|809.4|654
1709813700000|2024-03-07 12:15:00|810.9|809.9|811.4|810.4|811.6|810.6|810.9|809.9|153
1709814000000|2024-03-07 12:20:00|811.1|810.1|811.6|810.6|812.1|811.1|811.1|810.1|538
1709814300000|2024-03-07 12:25:00|811.8|810.8|811.9|810.9|811.9|810.9|811.3|810.3|932
1709814600000|2024-03-07 12:30:00|811.8|810.8|812.3|811.3|812.6|811.6|811|810|1090
1709814900000|2024-03-07 12:35:00|812.1|811.1|813|812|813.1|812.1|812.1|811.1|196
1709815200000|2024-03-07 12:40:00|813.1|812.1|813.4|812.4|813.8|812.8|812.9|811.9|382
1709815500000|2024-03-07 12:45:00|813.6|812.6|813.5|812.5|813.9|812.9|813.4|812.4|499
1709815800000|2024-03-07 12:50:00|813.4|812.4|814.4|813.4|814.4|813.4|812.9|811.9|447
1709816100000|2024-03-07 12:55:00|814.5|813.5|813.6|812.6|814.5|813.5|812.8|811.8|606
1709816400000|2024-03-07 13:00:00|813.9|812.9|814.9|813.9|816.1|815.1|813.9|812.9|700
1709816700000|2024-03-07 13:05:00|814.8|813.8|814.6|813.6|815.1|814.1|813.4|812.4|199
1709817000000|2024-03-07 13:10:00|814.4|813.4|814.4|813.4|814.9|813.9|814.1|813.1|183
1709817300000|2024-03-07 13:15:00|814.3|813.3|814.4|813.4|814.4|813.4|813.1|812.1|204
1709817600000|2024-03-07 13:20:00|814.6|813.6|813.9|812.9|814.6|813.6|813.1|812.1|760
1709817900000|2024-03-07 13:25:00|813.8|812.8|814.1|813.1|814.5|813.5|813.6|812.6|121
1709818200000|2024-03-07 13:30:00|814|813|812.4|811.4|814.5|813.5|812|811|527
1709818500000|2024-03-07 13:35:00|812.1|811.1|811|810|812.6|811.6|810.9|809.9|209
1709818800000|2024-03-07 13:40:00|810.9|809.9|811.4|810.4|811.9|810.9|810.9|809.9|190
1709819100000|2024-03-07 13:45:00|811.3|810.3|813.5|812.5|813.6|812.6|811.1|810.1|199
1709819400000|2024-03-07 13:50:00|813.6|812.6|813|812|814.1|813.1|812.9|811.9|227
1709819700000|2024-03-07 13:55:00|813.1|812.1|816.6|815.6|817.1|816.1|812.9|811.9|2075
1709820000000|2024-03-07 14:00:00|816.9|815.9|815.9|814.9|816.9|815.9|813.6|812.6|1272
1709820300000|2024-03-07 14:05:00|815.8|814.8|814.6|813.6|816.4|815.4|814.4|813.4|411
1709820600000|2024-03-07 14:10:00|814.9|813.9|816.5|815.5|817.3|816.3|813.9|812.9|1679
1709820900000|2024-03-07 14:15:00|816.4|815.4|811.1|810.1|816.8|815.8|810.6|809.6|1374
1709821200000|2024-03-07 14:20:00|811|810|810.4|809.4|812.5|811.5|809.4|808.4|462
1709821500000|2024-03-07 14:25:00|810.3|809.3|811|810|811.9|810.9|810.1|809.1|1151
1709821800000|2024-03-07 14:30:00|811.1|810.1|810.3|809.3|811.1|810.1|809.1|808.1|787
1709822100000|2024-03-07 14:35:00|810.4|809.4|813.1|812.1|813.5|812.5|809.4|808.4|410
1709822400000|2024-03-07 14:40:00|813.3|812.3|813.5|812.5|814.1|813.1|812.6|811.6|582
1709822700000|2024-03-07 14:45:00|813.6|812.6|813.4|812.4|814.1|813.1|812.9|811.9|423
1709823000000|2024-03-07 14:50:00|813.1|812.1|810|809|813.4|812.4|809.6|808.6|1690
1709823300000|2024-03-07 14:55:00|810.1|809.1|811.1|810.1|812.1|811.1|809.6|808.6|1252
1709823600000|2024-03-07 15:00:00|811|810|812.6|811.6|812.9|811.9|810.9|809.9|745
1709823900000|2024-03-07 15:05:00|812.5|811.5|814.6|813.6|814.6|813.6|811.5|810.5|1635
1709824200000|2024-03-07 15:10:00|814.5|813.5|815.1|814.1|816.4|815.4|814.5|813.5|1545
1709824500000|2024-03-07 15:15:00|815.3|814.3|814.9|813.9|815.6|814.6|814.1|813.1|1301
1709824800000|2024-03-07 15:20:00|815.1|814.1|814.4|813.4|815.9|814.9|814.4|813.4|837
1709825100000|2024-03-07 15:25:00|814.5|813.5|814.1|813.1|814.6|813.6|813.4|812.4|990
1709825400000|2024-03-07 15:30:00|814.3|813.3|818.1|817.1|818.8|817.8|814.3|813.3|3404
1709825700000|2024-03-07 15:35:00|817.9|816.9|819.4|818.4|819.6|818.6|816.9|815.9|1718
1709826000000|2024-03-07 15:40:00|819.5|818.5|820|819|821.1|820.1|819.5|818.5|5558
1709826300000|2024-03-07 15:45:00|820.1|819.1|819.1|818.1|820.6|819.6|818.1|817.1|2607
1709826600000|2024-03-07 15:50:00|819|818|821.1|820.1|822.1|821.1|818.4|817.4|2243
1709826900000|2024-03-07 15:55:00|821.3|820.3|821.4|820.4|822.4|821.4|820.1|819.1|1550
1709827200000|2024-03-07 16:00:00|821.3|820.3|819.4|818.4|821.8|820.8|819.1|818.1|2618
1709827500000|2024-03-07 16:05:00|819.1|818.1|820.1|819.1|820.6|819.6|819.1|818.1|1184
1709827800000|2024-03-07 16:10:00|820.4|819.4|820.4|819.4|821.4|820.4|820.1|819.1|1110
1709828100000|2024-03-07 16:15:00|820.6|819.6|822.4|821.4|822.6|821.6|820.1|819.1|1197
1709828400000|2024-03-07 16:20:00|822.6|821.6|822.9|821.9|823|822|821.1|820.1|1697
1709828700000|2024-03-07 16:25:00|823.1|822.1|819.9|818.9|823.9|822.9|819.8|818.8|4536
1709829000000|2024-03-07 16:30:00|820|819|820.6|819.6|821.4|820.4|819.1|818.1|1600
1709829300000|2024-03-07 16:35:00|820.5|819.5|820.6|819.6|821.6|820.6|820.1|819.1|1096
1709829600000|2024-03-07 16:40:00|820.9|819.9|822.6|821.6|823.5|822.5|820.8|819.8|1011
1709829900000|2024-03-07 16:45:00|822.8|821.8|824|823|824.1|823.1|822.8|821.8|481
1709830200000|2024-03-07 16:50:00|824.1|823.1|822.9|821.9|824.1|823.1|822.6|821.6|388
1709830500000|2024-03-07 16:55:00|822.6|821.6|822.4|821.4|823.1|822.1|822.4|821.4|694
1709830800000|2024-03-07 17:00:00|822.8|821.8|823.4|822.4|823.6|822.6|822|821|421
1709831100000|2024-03-07 17:05:00|823.3|822.3|824|823|824.1|823.1|823.1|822.1|541
1709831400000|2024-03-07 17:10:00|824.1|823.1|822.9|821.9|824.6|823.6|822.9|821.9|325
1709831700000|2024-03-07 17:15:00|823|822|824.3|823.3|824.4|823.4|822.9|821.9|157
1709832000000|2024-03-07 17:20:00|824.4|823.4|823.6|822.6|824.6|823.6|823.4|822.4|147
1709832300000|2024-03-07 17:25:00|823.8|822.8|823.9|822.9|824.3|823.3|823.4|822.4|242
1709832600000|2024-03-07 17:30:00|823.6|822.6|823.1|822.1|824.1|823.1|822.9|821.9|193
1709832900000|2024-03-07 17:35:00|822.9|821.9|823.9|822.9|823.9|822.9|822.9|821.9|290
1709833200000|2024-03-07 17:40:00|824|823|824.6|823.6|824.9|823.9|823.9|822.9|1036
1709833500000|2024-03-07 17:45:00|824.9|823.9|825.6|824.6|825.6|824.6|824.5|823.5|770
1709833800000|2024-03-07 17:50:00|825.9|824.9|827.6|826.6|827.9|826.9|825.6|824.6|1075
1709834100000|2024-03-07 17:55:00|827.4|826.4|827.6|826.6|827.9|826.9|827.4|826.4|990
1709834400000|2024-03-07 18:00:00|827.5|826.5|827.4|826.4|827.9|826.9|826.4|825.4|431
1709834700000|2024-03-07 18:05:00|827.5|826.5|827.6|826.6|827.8|826.8|827.4|826.4|499
1709835000000|2024-03-07 18:10:00|827.8|826.8|825.9|824.9|827.9|826.9|825.9|824.9|758
1709835300000|2024-03-07 18:15:00|825.8|824.8|825.4|824.4|825.9|824.9|824.9|823.9|308
1709835600000|2024-03-07 18:20:00|825.5|824.5|825.9|824.9|826.6|825.6|825.5|824.5|160
1709835900000|2024-03-07 18:25:00|826|825|825.6|824.6|826.5|825.5|824.4|823.4|362
1709836200000|2024-03-07 18:30:00|825.5|824.5|825.9|824.9|826.1|825.1|825.4|824.4|256
1709836500000|2024-03-07 18:35:00|826|825|824.6|823.6|826.1|825.1|824.1|823.1|214
1709836800000|2024-03-07 18:40:00|824.9|823.9|824.4|823.4|824.9|823.9|824.1|823.1|337
1709837100000|2024-03-07 18:45:00|824.5|823.5|824.9|823.9|825.4|824.4|823.6|822.6|473
1709837400000|2024-03-07 18:50:00|825.1|824.1|825.6|824.6|825.6|824.6|824.5|823.5|138
1709837700000|2024-03-07 18:55:00|825.8|824.8|825.6|824.6|826.4|825.4|825.6|824.6|278
1709838000000|2024-03-07 19:00:00|825.8|824.8|824.9|823.9|825.8|824.8|824.9|823.9|225
1709838300000|2024-03-07 19:05:00|825|824|825.1|824.1|825.6|824.6|824.4|823.4|676
1709838600000|2024-03-07 19:10:00|825.3|824.3|825.6|824.6|825.9|824.9|824.6|823.6|682
1709838900000|2024-03-07 19:15:00|825.9|824.9|824.9|823.9|826.1|825.1|824.8|823.8|313
1709839200000|2024-03-07 19:20:00|825|824|824.1|823.1|825.6|824.6|824|823|315
1709839500000|2024-03-07 19:25:00|824.3|823.3|822.4|821.4|824.4|823.4|822.1|821.1|622
1709839800000|2024-03-07 19:30:00|822.5|821.5|822.6|821.6|822.9|821.9|821.8|820.8|421
1709840100000|2024-03-07 19:35:00|822.5|821.5|822.4|821.4|822.6|821.6|822.1|821.1|211
1709840400000|2024-03-07 19:40:00|822.6|821.6|821.9|820.9|822.6|821.6|821.9|820.9|163
1709840700000|2024-03-07 19:45:00|822.1|821.1|821.9|820.9|822.4|821.4|821.6|820.6|284
1709841000000|2024-03-07 19:50:00|822|821|821.9|820.9|822.4|821.4|821.9|820.9|83
1709841300000|2024-03-07 19:55:00|822|821|821.8|820.8|822|821|821.5|820.5|143
1709841600000|2024-03-07 20:00:00|821.6|820.6|821.6|820.6|821.9|820.9|821.4|820.4|108
1709841900000|2024-03-07 20:05:00|821.4|820.4|821.9|820.9|821.9|820.9|821.4|820.4|142
1709842200000|2024-03-07 20:10:00|821.8|820.8|822.1|821.1|822.3|821.3|821.8|820.8|24
1709842500000|2024-03-07 20:15:00|822|821|821.6|820.6|822|821|821.6|820.6|15
1709842800000|2024-03-07 20:20:00|821.9|820.9|821.9|820.9|822.1|821.1|821.8|820.8|20
1709843100000|2024-03-07 20:25:00|821.8|820.8|821.8|820.8|821.9|820.9|821.6|820.6|5
1709843400000|2024-03-07 20:30:00|821.6|820.6|821.9|820.9|822.1|821.1|821.6|820.6|32
1709843700000|2024-03-07 20:35:00|822|821|822.4|821.4|822.4|821.4|821.9|820.9|36
1709844000000|2024-03-07 20:40:00|822.5|821.5|822.3|821.3|822.6|821.6|822.3|821.3|23
1709844300000|2024-03-07 20:45:00|822.4|821.4|822.1|821.1|822.5|821.5|822.1|821.1|109
1709844600000|2024-03-07 20:50:00|821.9|820.9|821.9|820.9|822|821|821.9|820.9|87
1709844900000|2024-03-07 20:55:00|822|821|821.9|820.9|822|821|821.8|820.8|114
1709845200000|2024-03-07 21:00:00|821.8|820.8|821.9|820.9|822.1|821.1|821.6|820.6|100
1709845500000|2024-03-07 21:05:00|821.6|820.6|821.8|820.8|821.9|820.9|821.6|820.6|4
1709845800000|2024-03-07 21:10:00|821.6|820.6|822.1|821.1|822.1|821.1|821.6|820.6|49
1709846100000|2024-03-07 21:15:00|822|821|821.9|820.9|822|821|821.8|820.8|10
1709846400000|2024-03-07 21:20:00|821.6|820.6|822.9|821.9|822.9|821.9|821.6|820.6|80
1709846700000|2024-03-07 21:25:00|822.8|821.8|822.9|821.9|822.9|821.9|822.5|821.5|28
1709847000000|2024-03-07 21:30:00|822.6|821.6|823.4|822.4|823.4|822.4|822.6|821.6|41
1709847300000|2024-03-07 21:35:00|823.3|822.3|823.9|822.9|823.9|822.9|823.1|822.1|33
1709847600000|2024-03-07 21:40:00|823.8|822.8|824.4|823.4|824.4|823.4|823.8|822.8|39
1709847900000|2024-03-07 21:45:00|824.3|823.3|824.3|823.3|824.4|823.4|824.1|823.1|15
1709848200000|2024-03-07 21:50:00|824.4|823.4|824.1|823.1|824.6|823.6|824.1|823.1|53
1709848500000|2024-03-07 21:55:00|824.3|823.3|824.8|823.8|825.1|824.1|823.9|822.9|42
1709848800000|2024-03-07 22:00:00|824.6|823.6|825.3|824.3|825.6|824.6|824.5|823.5|1
1709849100000|2024-03-07 22:05:00|825.9|824.9|826.1|825.1|826.3|825.3|825.9|824.9|0
1709849400000|2024-03-07 22:10:00|826.3|825.3|826.5|825.5|826.5|825.5|826.3|825.3|4
1709850000000|2024-03-07 22:20:00|826.4|825.4|827.8|826.8|827.9|826.9|826.4|825.4|66
1709850300000|2024-03-07 22:25:00|827.6|826.6|827.6|826.6|828|827|827.5|826.5|12
1709850600000|2024-03-07 22:30:00|827.8|826.8|827.4|826.4|827.8|826.8|827.3|826.3|1
1709850900000|2024-03-07 22:35:00|827.3|826.3|826.9|825.9|827.3|826.3|826.9|825.9|1
1709851200000|2024-03-07 22:40:00|826.6|825.6|826.9|825.9|826.9|825.9|826.6|825.6|0
1709851500000|2024-03-07 22:45:00|828.1|825.1|827|826|828.1|826|827|825.1|0
1709852100000|2024-03-07 22:55:00|826.8|825.8|826.6|825.6|826.8|825.8|826.5|825.5|0
1709773200000|2024-03-07 01:00:00|814.1|813.1|815|814|815.3|814.3|814|813|37
1709773500000|2024-03-07 01:05:00|814.9|813.9|814.9|813.9|815|814|814.6|813.6|18
1709773800000|2024-03-07 01:10:00|814.8|813.8|814.8|813.8|815.3|814.3|814.8|813.8|0
1709774100000|2024-03-07 01:15:00|814.9|813.9|815|814|815.4|814.4|814.9|813.9|1
1709774400000|2024-03-07 01:20:00|815.1|814.1|815.1|814.1|815.4|814.4|815|814|7
1709774700000|2024-03-07 01:25:00|815.3|814.3|815.1|814.1|815.4|814.4|815.1|814.1|32
1709775000000|2024-03-07 01:30:00|815.3|814.3|814.9|813.9|815.4|814.4|814.9|813.9|14
1709775300000|2024-03-07 01:35:00|814.8|813.8|814.4|813.4|814.9|813.9|814.4|813.4|11
1709775600000|2024-03-07 01:40:00|814.5|813.5|814.6|813.6|814.8|813.8|814.4|813.4|28
1709775900000|2024-03-07 01:45:00|814.5|813.5|814.3|813.3|814.6|813.6|814.3|813.3|4
1709776200000|2024-03-07 01:50:00|814.4|813.4|813.9|812.9|814.4|813.4|813.4|812.4|35
1709776500000|2024-03-07 01:55:00|814|813|814.4|813.4|814.5|813.5|813.9|812.9|2
1709776800000|2024-03-07 02:00:00|814.3|813.3|813.9|812.9|814.4|813.4|813.9|812.9|5
1709777100000|2024-03-07 02:05:00|813.8|812.8|813.8|812.8|813.9|812.9|813.5|812.5|7
1709777400000|2024-03-07 02:10:00|813.6|812.6|813.4|812.4|813.6|812.6|813.1|812.1|19
1709777700000|2024-03-07 02:15:00|813.3|812.3|813.3|812.3|813.4|812.4|813.3|812.3|1
1709778000000|2024-03-07 02:20:00|813.4|812.4|813.3|812.3|813.8|812.8|813.1|812.1|31
1709778300000|2024-03-07 02:25:00|813.1|812.1|813.4|812.4|813.4|812.4|813.1|812.1|3
1709778600000|2024-03-07 02:30:00|813.3|812.3|813.6|812.6|813.8|812.8|813.3|812.3|106
1709778900000|2024-03-07 02:35:00|813.8|812.8|813.6|812.6|813.9|812.9|813.6|812.6|14
1709779200000|2024-03-07 02:40:00|813.5|812.5|813.8|812.8|813.9|812.9|813.5|812.5|5
1709779500000|2024-03-07 02:45:00|813.6|812.6|813.9|812.9|813.9|812.9|813.6|812.6|24
1709779800000|2024-03-07 02:50:00|814|813|813.9|812.9|814.3|813.3|813.9|812.9|15
1709780100000|2024-03-07 02:55:00|814|813|814.1|813.1|814.4|813.4|814|813|10
1709780400000|2024-03-07 03:00:00|814|813|813.6|812.6|814.1|813.1|813.6|812.6|18
1709780700000|2024-03-07 03:05:00|813.5|812.5|813.1|812.1|813.6|812.6|813.1|812.1|35
1709781000000|2024-03-07 03:10:00|813.3|812.3|812.9|811.9|813.3|812.3|812.9|811.9|5
1709781300000|2024-03-07 03:15:00|813.1|812.1|812.6|811.6|813.1|812.1|812.6|811.6|11
1709781600000|2024-03-07 03:20:00|812.4|811.4|812.4|811.4|812.6|811.6|812.4|811.4|20
1709781900000|2024-03-07 03:25:00|812.5|811.5|812.5|811.5|812.9|811.9|812.4|811.4|9
1709782200000|2024-03-07 03:30:00|812.6|811.6|812.6|811.6|812.6|811.6|812.5|811.5|11
1709782500000|2024-03-07 03:35:00|812.5|811.5|812.6|811.6|812.6|811.6|812.5|811.5|3
1709782800000|2024-03-07 03:40:00|812.4|811.4|812.6|811.6|812.6|811.6|812.1|811.1|101
1709783100000|2024-03-07 03:45:00|812.5|811.5|812.8|811.8|812.9|811.9|812.5|811.5|28
1709783400000|2024-03-07 03:50:00|812.9|811.9|812.9|811.9|812.9|811.9|812.8|811.8|4
1709783700000|2024-03-07 03:55:00|813.1|812.1|813.1|812.1|813.3|812.3|812.9|811.9|4
1709784000000|2024-03-07 04:00:00|813.3|812.3|813.1|812.1|813.3|812.3|813|812|11
1709784300000|2024-03-07 04:05:00|812.9|811.9|812.9|811.9|813.1|812.1|812.9|811.9|13
1709784600000|2024-03-07 04:10:00|813|812|812.6|811.6|813|812|812.6|811.6|9
1709784900000|2024-03-07 04:15:00|812.8|811.8|812.8|811.8|812.9|811.9|812.8|811.8|2
1709785200000|2024-03-07 04:20:00|812.9|811.9|812.9|811.9|812.9|811.9|812.8|811.8|3
1709785500000|2024-03-07 04:25:00|813|812|812.9|811.9|813|812|812.9|811.9|3
1709785800000|2024-03-07 04:30:00|813|812|812.9|811.9|813|812|812.9|811.9|0
1709786100000|2024-03-07 04:35:00|||||||||5
1709786400000|2024-03-07 04:40:00|813|812|812.9|811.9|813|812|812.9|811.9|10
1709786700000|2024-03-07 04:45:00|812.8|811.8|812.6|811.6|812.8|811.8|812.6|811.6|12
1709787000000|2024-03-07 04:50:00|812.5|811.5|812.5|811.5|812.6|811.6|812.5|811.5|2
1709787300000|2024-03-07 04:55:00|812.6|811.6|812.8|811.8|812.9|811.9|812.6|811.6|1
1709787600000|2024-03-07 05:00:00|812.9|811.9|812.8|811.8|812.9|811.9|812.8|811.8|1
1709788200000|2024-03-07 05:10:00|812.9|811.9|812.5|811.5|812.9|811.9|812.4|811.4|47
1709788500000|2024-03-07 05:15:00|812.6|811.6|812.6|811.6|812.6|811.6|812.6|811.6|1
1709788800000|2024-03-07 05:20:00|812.9|811.9|812.8|811.8|812.9|811.9|812.8|811.8|6
1709789100000|2024-03-07 05:25:00|812.6|811.6|812.8|811.8|812.8|811.8|812.6|811.6|1
1709789400000|2024-03-07 05:30:00|812.9|811.9|813.3|812.3|813.5|812.5|812.6|811.6|54
1709789700000|2024-03-07 05:35:00|813.4|812.4|813|812|813.5|812.5|813|812|6
1709790000000|2024-03-07 05:40:00|812.6|811.6|812.6|811.6|812.6|811.6|812.4|811.4|106
1709790300000|2024-03-07 05:45:00|812.5|811.5|812.6|811.6|812.6|811.6|812.5|811.5|2
1709790600000|2024-03-07 05:50:00|812.8|811.8|813.1|812.1|813.3|812.3|812.8|811.8|6
1709790900000|2024-03-07 05:55:00|813|812|813.1|812.1|813.1|812.1|813|812|1
1709791200000|2024-03-07 06:00:00|813|812|812.8|811.8|813|812|812.6|811.6|12
1709791500000|2024-03-07 06:05:00|812.9|811.9|812.6|811.6|812.9|811.9|812.4|811.4|17
1709791800000|2024-03-07 06:10:00|812.5|811.5|812.9|811.9|813|812|812.5|811.5|19
1709792100000|2024-03-07 06:15:00|813.1|812.1|812.9|811.9|813.1|812.1|812.8|811.8|15
1709792400000|2024-03-07 06:20:00|812.8|811.8|813.6|812.6|813.6|812.6|812.8|811.8|45
1709792700000|2024-03-07 06:25:00|813.5|812.5|813.6|812.6|813.6|812.6|813.4|812.4|24
1709793000000|2024-03-07 06:30:00|813.5|812.5|812.9|811.9|813.6|812.6|812.9|811.9|19
1709793300000|2024-03-07 06:35:00|813.1|812.1|813.3|812.3|813.6|812.6|813|812|69
1709793600000|2024-03-07 06:40:00|813.4|812.4|812.6|811.6|813.6|812.6|812.5|811.5|263
1709793900000|2024-03-07 06:45:00|812.5|811.5|812.6|811.6|812.9|811.9|812.4|811.4|42
1709794200000|2024-03-07 06:50:00|812.8|811.8|812.1|811.1|812.9|811.9|812.1|811.1|140
1709794500000|2024-03-07 06:55:00|812.4|811.4|812.4|811.4|812.8|811.8|812.3|811.3|21
1709794800000|2024-03-07 07:00:00|812.3|811.3|811.6|810.6|812.6|811.6|811.6|810.6|98
1709795100000|2024-03-07 07:05:00|811.9|810.9|812.1|811.1|812.1|811.1|811.6|810.6|34
1709795400000|2024-03-07 07:10:00|812|811|812.8|811.8|813.4|812.4|812|811|143
1709795700000|2024-03-07 07:15:00|812.9|811.9|813.1|812.1|813.3|812.3|812.6|811.6|167
1709796000000|2024-03-07 07:20:00|813|812|813.3|812.3|813.4|812.4|812.9|811.9|223
1709796300000|2024-03-07 07:25:00|813.1|812.1|812|811|813.1|812.1|812|811|212
1709796600000|2024-03-07 07:30:00|811.9|810.9|812.1|811.1|812.5|811.5|811.9|810.9|173
1709796900000|2024-03-07 07:35:00|812|811|812.1|811.1|812.1|811.1|811.6|810.6|88
1709797200000|2024-03-07 07:40:00|812.4|811.4|812.4|811.4|812.6|811.6|812.1|811.1|148
1709797500000|2024-03-07 07:45:00|812.3|811.3|812.8|811.8|812.9|811.9|812.3|811.3|130
1709797800000|2024-03-07 07:50:00|812.6|811.6|813.1|812.1|813.1|812.1|812.1|811.1|288
1709798100000|2024-03-07 07:55:00|813.4|812.4|813.6|812.6|814.6|813.6|813.1|812.1|692
1709798400000|2024-03-07 08:00:00|813.5|812.5|812.4|811.4|813.6|812.6|811.9|810.9|671
1709798700000|2024-03-07 08:05:00|812.5|811.5|812.4|811.4|812.9|811.9|811.9|810.9|273
1709799000000|2024-03-07 08:10:00|812.6|811.6|811.9|810.9|812.9|811.9|811.1|810.1|624
1709799300000|2024-03-07 08:15:00|812|811|811.6|810.6|812.6|811.6|811.5|810.5|222
1709799600000|2024-03-07 08:20:00|811.5|810.5|813|812|813.6|812.6|811.4|810.4|1004
1709799900000|2024-03-07 08:25:00|812.9|811.9|812.9|811.9|812.9|811.9|811.9|810.9|798
1709800200000|2024-03-07 08:30:00|812.8|811.8|812.1|811.1|813|812|810.9|809.9|1135
1709800500000|2024-03-07 08:35:00|812.4|811.4|811.1|810.1|812.6|811.6|810.4|809.4|652
1709800800000|2024-03-07 08:40:00|811.3|810.3|809.9|808.9|811.4|810.4|809.1|808.1|706
1709801100000|2024-03-07 08:45:00|810.1|809.1|810|809|810.4|809.4|809.6|808.6|203
1709801400000|2024-03-07 08:50:00|809.9|808.9|809.4|808.4|810.1|809.1|808.9|807.9|202
1709801700000|2024-03-07 08:55:00|809.3|808.3|810.9|809.9|810.9|809.9|809.3|808.3|235
1709802000000|2024-03-07 09:00:00|811.1|810.1|809.6|808.6|811.3|810.3|809.5|808.5|607
1709802300000|2024-03-07 09:05:00|809.8|808.8|809.8|808.8|810.4|809.4|809.1|808.1|185
1709802600000|2024-03-07 09:10:00|809.9|808.9|811|810|811.1|810.1|809.4|808.4|182
1709802900000|2024-03-07 09:15:00|811.1|810.1|811.1|810.1|811.6|810.6|810.1|809.1|1380
1709803200000|2024-03-07 09:20:00|811.4|810.4|810.4|809.4|811.4|810.4|810.1|809.1|727
1709803500000|2024-03-07 09:25:00|810.1|809.1|815.3|814.3|815.3|814.3|809.5|808.5|1929
1709803800000|2024-03-07 09:30:00|815.1|814.1|811.9|810.9|816.1|815.1|811.4|810.4|886
1709804100000|2024-03-07 09:35:00|811.6|810.6|813.1|812.1|813.1|812.1|810.8|809.8|500
1709804400000|2024-03-07 09:40:00|813.4|812.4|812.4|811.4|813.6|812.6|812.4|811.4|417
1709804700000|2024-03-07 09:45:00|812.6|811.6|811.6|810.6|812.6|811.6|811.1|810.1|618
1709805000000|2024-03-07 09:50:00|811.4|810.4|810.9|809.9|811.6|810.6|810.6|809.6|581
1709805300000|2024-03-07 09:55:00|810.8|809.8|810.1|809.1|811.6|810.6|810.1|809.1|512
1709805600000|2024-03-07 10:00:00|809.9|808.9|810.4|809.4|810.8|809.8|809.4|808.4|482
1709805900000|2024-03-07 10:05:00|810.3|809.3|811.9|810.9|812.1|811.1|810.1|809.1|430
1709806200000|2024-03-07 10:10:00|811.8|810.8|811.9|810.9|812.6|811.6|811.4|810.4|345
1709806500000|2024-03-07 10:15:00|811.6|810.6|813.6|812.6|814.4|813.4|811.6|810.6|594
1709806800000|2024-03-07 10:20:00|813.5|812.5|811.8|810.8|813.5|812.5|811.6|810.6|573
1709807100000|2024-03-07 10:25:00|811.6|810.6|810.9|809.9|811.6|810.6|810.1|809.1|332
1709807400000|2024-03-07 10:30:00|810.6|809.6|809.9|808.9|810.9|809.9|809.9|808.9|151
1709807700000|2024-03-07 10:35:00|810|809|811.6|810.6|811.8|810.8|809.6|808.6|412
1709808000000|2024-03-07 10:40:00|811.9|810.9|811.9|810.9|812.1|811.1|811.4|810.4|205
1709808300000|2024-03-07 10:45:00|812.1|811.1|812.9|811.9|813.6|812.6|812.1|811.1|232
1709808600000|2024-03-07 10:50:00|812.6|811.6|811.8|810.8|812.8|811.8|811.8|810.8|147
1709808900000|2024-03-07 10:55:00|811.9|810.9|811.6|810.6|811.9|810.9|811.4|810.4|182
1709809200000|2024-03-07 11:00:00|811.4|810.4|809.1|808.1|811.5|810.5|808.9|807.9|913
1709809500000|2024-03-07 11:05:00|809.4|808.4|809.1|808.1|809.9|808.9|808.9|807.9|464
1709809800000|2024-03-07 11:10:00|809.3|808.3|808.6|807.6|809.3|808.3|808.1|807.1|880
1709810100000|2024-03-07 11:15:00|808.9|807.9|808.9|807.9|809.6|808.6|808.1|807.1|883
1709810400000|2024-03-07 11:20:00|808.8|807.8|809.8|808.8|809.9|808.9|808.8|807.8|340
1709810700000|2024-03-07 11:25:00|809.6|808.6|810.1|809.1|811.1|810.1|809.6|808.6|503
1709811000000|2024-03-07 11:30:00|810.3|809.3|810.4|809.4|810.5|809.5|809.9|808.9|248
1709811300000|2024-03-07 11:35:00|810.6|809.6|810.9|809.9|810.9|809.9|810.3|809.3|107
1709811600000|2024-03-07 11:40:00|810.8|809.8|809|808|810.8|809.8|808.9|807.9|152
1709811900000|2024-03-07 11:45:00|808.9|807.9|809.5|808.5|809.8|808.8|808.9|807.9|144
1709812200000|2024-03-07 11:50:00|809.1|808.1|809.6|808.6|809.6|808.6|808.6|807.6|451
1709812500000|2024-03-07 11:55:00|809.4|808.4|810.6|809.6|810.9|809.9|809.4|808.4|333
1709812800000|2024-03-07 12:00:00|810.5|809.5|810.6|809.6|810.9|809.9|810.1|809.1|130
1709813100000|2024-03-07 12:05:00|810.5|809.5|810.6|809.6|810.6|809.6|810.1|809.1|116
1709813400000|2024-03-07 12:10:00|810.5|809.5|811|810|812|811|810.4|809.4|654
1709813700000|2024-03-07 12:15:00|810.9|809.9|811.4|810.4|811.6|810.6|810.9|809.9|153
1709814000000|2024-03-07 12:20:00|811.1|810.1|811.6|810.6|812.1|811.1|811.1|810.1|538
1709814300000|2024-03-07 12:25:00|811.8|810.8|811.9|810.9|811.9|810.9|811.3|810.3|932
1709814600000|2024-03-07 12:30:00|811.8|810.8|812.3|811.3|812.6|811.6|811|810|1090
1709814900000|2024-03-07 12:35:00|812.1|811.1|813|812|813.1|812.1|812.1|811.1|196
1709815200000|2024-03-07 12:40:00|813.1|812.1|813.4|812.4|813.8|812.8|812.9|811.9|382
1709815500000|2024-03-07 12:45:00|813.6|812.6|813.5|812.5|813.9|812.9|813.4|812.4|499
1709815800000|2024-03-07 12:50:00|813.4|812.4|814.4|813.4|814.4|813.4|812.9|811.9|447
1709816100000|2024-03-07 12:55:00|814.5|813.5|813.6|812.6|814.5|813.5|812.8|811.8|606
1709816400000|2024-03-07 13:00:00|813.9|812.9|814.9|813.9|816.1|815.1|813.9|812.9|700
1709816700000|2024-03-07 13:05:00|814.8|813.8|814.6|813.6|815.1|814.1|813.4|812.4|199
1709817000000|2024-03-07 13:10:00|814.4|813.4|814.4|813.4|814.9|813.9|814.1|813.1|183
1709817300000|2024-03-07 13:15:00|814.3|813.3|814.4|813.4|814.4|813.4|813.1|812.1|204
1709817600000|2024-03-07 13:20:00|814.6|813.6|813.9|812.9|814.6|813.6|813.1|812.1|760
1709817900000|2024-03-07 13:25:00|813.8|812.8|814.1|813.1|814.5|813.5|813.6|812.6|121
1709818200000|2024-03-07 13:30:00|814|813|812.4|811.4|814.5|813.5|812|811|527
1709818500000|2024-03-07 13:35:00|812.1|811.1|811|810|812.6|811.6|810.9|809.9|209
1709818800000|2024-03-07 13:40:00|810.9|809.9|811.4|810.4|811.9|810.9|810.9|809.9|190
1709819100000|2024-03-07 13:45:00|811.3|810.3|813.5|812.5|813.6|812.6|811.1|810.1|199
1709819400000|2024-03-07 13:50:00|813.6|812.6|813|812|814.1|813.1|812.9|811.9|227
1709819700000|2024-03-07 13:55:00|813.1|812.1|816.6|815.6|817.1|816.1|812.9|811.9|2075
1709820000000|2024-03-07 14:00:00|816.9|815.9|815.9|814.9|816.9|815.9|813.6|812.6|1272
1709820300000|2024-03-07 14:05:00|815.8|814.8|814.6|813.6|816.4|815.4|814.4|813.4|411
1709820600000|2024-03-07 14:10:00|814.9|813.9|816.5|815.5|817.3|816.3|813.9|812.9|1679
1709820900000|2024-03-07 14:15:00|816.4|815.4|811.1|810.1|816.8|815.8|810.6|809.6|1374
1709821200000|2024-03-07 14:20:00|811|810|810.4|809.4|812.5|811.5|809.4|808.4|462
1709821500000|2024-03-07 14:25:00|810.3|809.3|811|810|811.9|810.9|810.1|809.1|1151
1709821800000|2024-03-07 14:30:00|811.1|810.1|810.3|809.3|811.1|810.1|809.1|808.1|787
1709822100000|2024-03-07 14:35:00|810.4|809.4|813.1|812.1|813.5|812.5|809.4|808.4|410
1709822400000|2024-03-07 14:40:00|813.3|812.3|813.5|812.5|814.1|813.1|812.6|811.6|582
1709822700000|2024-03-07 14:45:00|813.6|812.6|813.4|812.4|814.1|813.1|812.9|811.9|423
1709823000000|2024-03-07 14:50:00|813.1|812.1|810|809|813.4|812.4|809.6|808.6|1690
1709823300000|2024-03-07 14:55:00|810.1|809.1|811.1|810.1|812.1|811.1|809.6|808.6|1252
1709823600000|2024-03-07 15:00:00|811|810|812.6|811.6|812.9|811.9|810.9|809.9|745
1709823900000|2024-03-07 15:05:00|812.5|811.5|814.6|813.6|814.6|813.6|811.5|810.5|1635
1709824200000|2024-03-07 15:10:00|814.5|813.5|815.1|814.1|816.4|815.4|814.5|813.5|1545
1709824500000|2024-03-07 15:15:00|815.3|814.3|814.9|813.9|815.6|814.6|814.1|813.1|1301
1709824800000|2024-03-07 15:20:00|815.1|814.1|814.4|813.4|815.9|814.9|814.4|813.4|837
1709825100000|2024-03-07 15:25:00|814.5|813.5|814.1|813.1|814.6|813.6|813.4|812.4|990
1709825400000|2024-03-07 15:30:00|814.3|813.3|818.1|817.1|818.8|817.8|814.3|813.3|3404
1709825700000|2024-03-07 15:35:00|817.9|816.9|819.4|818.4|819.6|818.6|816.9|815.9|1718
1709826000000|2024-03-07 15:40:00|819.5|818.5|820|819|821.1|820.1|819.5|818.5|5558
1709826300000|2024-03-07 15:45:00|820.1|819.1|819.1|818.1|820.6|819.6|818.1|817.1|2607
1709826600000|2024-03-07 15:50:00|819|818|821.1|820.1|822.1|821.1|818.4|817.4|2243
1709826900000|2024-03-07 15:55:00|821.3|820.3|821.4|820.4|822.4|821.4|820.1|819.1|1550
1709827200000|2024-03-07 16:00:00|821.3|820.3|819.4|818.4|821.8|820.8|819.1|818.1|2618
1709827500000|2024-03-07 16:05:00|819.1|818.1|820.1|819.1|820.6|819.6|819.1|818.1|1184
1709827800000|2024-03-07 16:10:00|820.4|819.4|820.4|819.4|821.4|820.4|820.1|819.1|1110
1709828100000|2024-03-07 16:15:00|820.6|819.6|822.4|821.4|822.6|821.6|820.1|819.1|1197
1709828400000|2024-03-07 16:20:00|822.6|821.6|822.9|821.9|823|822|821.1|820.1|1697
1709828700000|2024-03-07 16:25:00|823.1|822.1|819.9|818.9|823.9|822.9|819.8|818.8|4536
1709829000000|2024-03-07 16:30:00|820|819|820.6|819.6|821.4|820.4|819.1|818.1|1600
1709829300000|2024-03-07 16:35:00|820.5|819.5|820.6|819.6|821.6|820.6|820.1|819.1|1096
1709829600000|2024-03-07 16:40:00|820.9|819.9|822.6|821.6|823.5|822.5|820.8|819.8|1011
1709829900000|2024-03-07 16:45:00|822.8|821.8|824|823|824.1|823.1|822.8|821.8|481
1709830200000|2024-03-07 16:50:00|824.1|823.1|822.9|821.9|824.1|823.1|822.6|821.6|388
1709830500000|2024-03-07 16:55:00|822.6|821.6|822.4|821.4|823.1|822.1|822.4|821.4|694
1709830800000|2024-03-07 17:00:00|822.8|821.8|823.4|822.4|823.6|822.6|822|821|421
1709831100000|2024-03-07 17:05:00|823.3|822.3|824|823|824.1|823.1|823.1|822.1|541
1709831400000|2024-03-07 17:10:00|824.1|823.1|822.9|821.9|824.6|823.6|822.9|821.9|325
1709831700000|2024-03-07 17:15:00|823|822|824.3|823.3|824.4|823.4|822.9|821.9|157
1709832000000|2024-03-07 17:20:00|824.4|823.4|823.6|822.6|824.6|823.6|823.4|822.4|147
1709832300000|2024-03-07 17:25:00|823.8|822.8|823.9|822.9|824.3|823.3|823.4|822.4|242
1709832600000|2024-03-07 17:30:00|823.6|822.6|823.1|822.1|824.1|823.1|822.9|821.9|193
1709832900000|2024-03-07 17:35:00|822.9|821.9|823.9|822.9|823.9|822.9|822.9|821.9|290
1709833200000|2024-03-07 17:40:00|824|823|824.6|823.6|824.9|823.9|823.9|822.9|1036
1709833500000|2024-03-07 17:45:00|824.9|823.9|825.6|824.6|825.6|824.6|824.5|823.5|770
1709833800000|2024-03-07 17:50:00|825.9|824.9|827.6|826.6|827.9|826.9|825.6|824.6|1075
1709834100000|2024-03-07 17:55:00|827.4|826.4|827.6|826.6|827.9|826.9|827.4|826.4|990
1709834400000|2024-03-07 18:00:00|827.5|826.5|827.4|826.4|827.9|826.9|826.4|825.4|431
1709834700000|2024-03-07 18:05:00|827.5|826.5|827.6|826.6|827.8|826.8|827.4|826.4|499
1709835000000|2024-03-07 18:10:00|827.8|826.8|825.9|824.9|827.9|826.9|825.9|824.9|758
1709835300000|2024-03-07 18:15:00|825.8|824.8|825.4|824.4|825.9|824.9|824.9|823.9|308
1709835600000|2024-03-07 18:20:00|825.5|824.5|825.9|824.9|826.6|825.6|825.5|824.5|160
1709835900000|2024-03-07 18:25:00|826|825|825.6|824.6|826.5|825.5|824.4|823.4|362
1709836200000|2024-03-07 18:30:00|825.5|824.5|825.9|824.9|826.1|825.1|825.4|824.4|256
1709836500000|2024-03-07 18:35:00|826|825|824.6|823.6|826.1|825.1|824.1|823.1|214
1709836800000|2024-03-07 18:40:00|824.9|823.9|824.4|823.4|824.9|823.9|824.1|823.1|337
1709837100000|2024-03-07 18:45:00|824.5|823.5|824.9|823.9|825.4|824.4|823.6|822.6|473
1709837400000|2024-03-07 18:50:00|825.1|824.1|825.6|824.6|825.6|824.6|824.5|823.5|138
1709837700000|2024-03-07 18:55:00|825.8|824.8|825.6|824.6|826.4|825.4|825.6|824.6|278
1709838000000|2024-03-07 19:00:00|825.8|824.8|824.9|823.9|825.8|824.8|824.9|823.9|225
1709838300000|2024-03-07 19:05:00|825|824|825.1|824.1|825.6|824.6|824.4|823.4|676
1709838600000|2024-03-07 19:10:00|825.3|824.3|825.6|824.6|825.9|824.9|824.6|823.6|682
1709838900000|2024-03-07 19:15:00|825.9|824.9|824.9|823.9|826.1|825.1|824.8|823.8|313
1709839200000|2024-03-07 19:20:00|825|824|824.1|823.1|825.6|824.6|824|823|315
1709839500000|2024-03-07 19:25:00|824.3|823.3|822.4|821.4|824.4|823.4|822.1|821.1|622
1709839800000|2024-03-07 19:30:00|822.5|821.5|822.6|821.6|822.9|821.9|821.8|820.8|421
1709840100000|2024-03-07 19:35:00|822.5|821.5|822.4|821.4|822.6|821.6|822.1|821.1|211
1709840400000|2024-03-07 19:40:00|822.6|821.6|821.9|820.9|822.6|821.6|821.9|820.9|163
1709840700000|2024-03-07 19:45:00|822.1|821.1|821.9|820.9|822.4|821.4|821.6|820.6|284
1709841000000|2024-03-07 19:50:00|822|821|821.9|820.9|822.4|821.4|821.9|820.9|83
1709841300000|2024-03-07 19:55:00|822|821|821.8|820.8|822|821|821.5|820.5|143
1709841600000|2024-03-07 20:00:00|821.6|820.6|821.6|820.6|821.9|820.9|821.4|820.4|108
1709841900000|2024-03-07 20:05:00|821.4|820.4|821.9|820.9|821.9|820.9|821.4|820.4|142
1709842200000|2024-03-07 20:10:00|821.8|820.8|822.1|821.1|822.3|821.3|821.8|820.8|24
1709842500000|2024-03-07 20:15:00|822|821|821.6|820.6|822|821|821.6|820.6|15
1709842800000|2024-03-07 20:20:00|821.9|820.9|821.9|820.9|822.1|821.1|821.8|820.8|20
1709843100000|2024-03-07 20:25:00|821.8|820.8|821.8|820.8|821.9|820.9|821.6|820.6|5
1709843400000|2024-03-07 20:30:00|821.6|820.6|821.9|820.9|822.1|821.1|821.6|820.6|32
1709843700000|2024-03-07 20:35:00|822|821|822.4|821.4|822.4|821.4|821.9|820.9|36
1709844000000|2024-03-07 20:40:00|822.5|821.5|822.3|821.3|822.6|821.6|822.3|821.3|23
1709844300000|2024-03-07 20:45:00|822.4|821.4|822.1|821.1|822.5|821.5|822.1|821.1|109
1709844600000|2024-03-07 20:50:00|821.9|820.9|821.9|820.9|822|821|821.9|820.9|87
1709844900000|2024-03-07 20:55:00|822|821|821.9|820.9|822|821|821.8|820.8|114
1709845200000|2024-03-07 21:00:00|821.8|820.8|821.9|820.9|822.1|821.1|821.6|820.6|100
1709845500000|2024-03-07 21:05:00|821.6|820.6|821.8|820.8|821.9|820.9|821.6|820.6|4
1709845800000|2024-03-07 21:10:00|821.6|820.6|822.1|821.1|822.1|821.1|821.6|820.6|49
1709846100000|2024-03-07 21:15:00|822|821|821.9|820.9|822|821|821.8|820.8|10
1709846400000|2024-03-07 21:20:00|821.6|820.6|822.9|821.9|822.9|821.9|821.6|820.6|80
1709846700000|2024-03-07 21:25:00|822.8|821.8|822.9|821.9|822.9|821.9|822.5|821.5|28
1709847000000|2024-03-07 21:30:00|822.6|821.6|823.4|822.4|823.4|822.4|822.6|821.6|41
1709847300000|2024-03-07 21:35:00|823.3|822.3|823.9|822.9|823.9|822.9|823.1|822.1|33
1709847600000|2024-03-07 21:40:00|823.8|822.8|824.4|823.4|824.4|823.4|823.8|822.8|39
1709847900000|2024-03-07 21:45:00|824.3|823.3|824.3|823.3|824.4|823.4|824.1|823.1|15
1709848200000|2024-03-07 21:50:00|824.4|823.4|824.1|823.1|824.6|823.6|824.1|823.1|53
1709848500000|2024-03-07 21:55:00|824.3|823.3|824.8|823.8|825.1|824.1|823.9|822.9|42
1709848800000|2024-03-07 22:00:00|824.6|823.6|825.3|824.3|825.6|824.6|824.5|823.5|1
1709849100000|2024-03-07 22:05:00|825.9|824.9|826.1|825.1|826.3|825.3|825.9|824.9|0
1709849400000|2024-03-07 22:10:00|826.3|825.3|826.5|825.5|826.5|825.5|826.3|825.3|4
1709850000000|2024-03-07 22:20:00|826.4|825.4|827.8|826.8|827.9|826.9|826.4|825.4|66
1709850300000|2024-03-07 22:25:00|827.6|826.6|827.6|826.6|828|827|827.5|826.5|12
1709850600000|2024-03-07 22:30:00|827.8|826.8|827.4|826.4|827.8|826.8|827.3|826.3|1
1709850900000|2024-03-07 22:35:00|827.3|826.3|826.9|825.9|827.3|826.3|826.9|825.9|1
1709851200000|2024-03-07 22:40:00|826.6|825.6|826.9|825.9|826.9|825.9|826.6|825.6|0
1709851500000|2024-03-07 22:45:00|828.1|825.1|827|826|828.1|826|827|825.1|0
1709852100000|2024-03-07 22:55:00|826.8|825.8|826.6|825.6|826.8|825.8|826.5|825.5|0
1709859600000|2024-03-08 01:00:00|825|824|825.3|824.3|826|825|824.9|823.9|83
1709859900000|2024-03-08 01:05:00|825.1|824.1|825.5|824.5|825.5|824.5|824.8|823.8|14
1709860200000|2024-03-08 01:10:00|825.6|824.6|825|824|825.8|824.8|825|824|7
1709860500000|2024-03-08 01:15:00|825.1|824.1|825|824|825.3|824.3|824.9|823.9|21
1709860800000|2024-03-08 01:20:00|825.1|824.1|825.5|824.5|825.5|824.5|825.1|824.1|7
1709861100000|2024-03-08 01:25:00|825.4|824.4|825.3|824.3|825.5|824.5|825.3|824.3|0
1709861400000|2024-03-08 01:30:00|825.4|824.4|826|825|826.1|825.1|825.4|824.4|4
1709861700000|2024-03-08 01:35:00|825.9|824.9|825.8|824.8|825.9|824.9|825.6|824.6|8
1709862000000|2024-03-08 01:40:00|825.6|824.6|825.4|824.4|825.8|824.8|825.4|824.4|3
1709862300000|2024-03-08 01:45:00|825.5|824.5|825.4|824.4|825.5|824.5|825.4|824.4|1
1709862600000|2024-03-08 01:50:00|825.5|824.5|825.4|824.4|825.5|824.5|825.4|824.4|0
1709862900000|2024-03-08 01:55:00|825.3|824.3|825|824|825.3|824.3|825|824|19
1709863200000|2024-03-08 02:00:00|824.9|823.9|824.4|823.4|824.9|823.9|824.1|823.1|207
1709863500000|2024-03-08 02:05:00|824.3|823.3|824.3|823.3|824.4|823.4|824|823|37
1709863800000|2024-03-08 02:10:00|824.1|823.1|824|823|824.1|823.1|823.9|822.9|10
1709864100000|2024-03-08 02:15:00|824.1|823.1|824.3|823.3|824.3|823.3|824.1|823.1|16
1709864400000|2024-03-08 02:20:00|824.4|823.4|824.4|823.4|824.4|823.4|824.1|823.1|42
1709864700000|2024-03-08 02:25:00|824.3|823.3|824.3|823.3|824.4|823.4|824.3|823.3|8
1709865000000|2024-03-08 02:30:00|824.4|823.4|824.4|823.4|824.6|823.6|824.3|823.3|36
1709865300000|2024-03-08 02:35:00|824.1|823.1|824.5|823.5|824.5|823.5|824.1|823.1|11
1709865600000|2024-03-08 02:40:00|824.6|823.6|824.6|823.6|824.6|823.6|824.5|823.5|14
1709865900000|2024-03-08 02:45:00|824.5|823.5|824.5|823.5|824.6|823.6|824.5|823.5|11
1709866200000|2024-03-08 02:50:00|824.4|823.4|824.1|823.1|824.4|823.4|824.1|823.1|27
1709866500000|2024-03-08 02:55:00|824.3|823.3|824.1|823.1|824.4|823.4|824.1|823.1|5
1709866800000|2024-03-08 03:00:00|824|823|824|823|824.1|823.1|824|823|6
1709867100000|2024-03-08 03:05:00|823.9|822.9|824.3|823.3|824.4|823.4|823.9|822.9|2
1709867400000|2024-03-08 03:10:00|824.4|823.4|825.1|824.1|825.4|824.4|824.3|823.3|36
1709867700000|2024-03-08 03:15:00|825.3|824.3|824.9|823.9|825.3|824.3|824.9|823.9|2
1709868000000|2024-03-08 03:20:00|825|824|825|824|825|824|824.9|823.9|1
1709868300000|2024-03-08 03:25:00|824.9|823.9|825|824|825.3|824.3|824.8|823.8|30
1709868600000|2024-03-08 03:30:00|824.9|823.9|824.6|823.6|825|824|824.6|823.6|12
1709868900000|2024-03-08 03:35:00|824.8|823.8|824.9|823.9|824.9|823.9|824.8|823.8|7
1709869200000|2024-03-08 03:40:00|825|824|825.5|824.5|825.6|824.6|825|824|133
1709869500000|2024-03-08 03:45:00|825.6|824.6|825.5|824.5|825.6|824.6|825.4|824.4|11
1709869800000|2024-03-08 03:50:00|825.4|824.4|825.3|824.3|825.5|824.5|825.1|824.1|17
1709870100000|2024-03-08 03:55:00|825.1|824.1|825.4|824.4|825.6|824.6|825.1|824.1|13
1709870400000|2024-03-08 04:00:00|825.5|824.5|825.9|824.9|825.9|824.9|825.1|824.1|28
1709870700000|2024-03-08 04:05:00|826.1|825.1|825.9|824.9|826.1|825.1|825.6|824.6|22
1709871300000|2024-03-08 04:15:00|826|825|826|825|826|825|825.9|824.9|2
1709871600000|2024-03-08 04:20:00|826.1|825.1|825.8|824.8|826.1|825.1|825.8|824.8|33
1709871900000|2024-03-08 04:25:00|825.6|824.6|825.6|824.6|825.6|824.6|825.6|824.6|0
1709872200000|2024-03-08 04:30:00|825.9|824.9|826|825|826.1|825.1|825.9|824.9|12
1709872500000|2024-03-08 04:35:00|826.1|825.1|826.1|825.1|826.1|825.1|826.1|825.1|2
1709872800000|2024-03-08 04:40:00|826|825|826|825|826.1|825.1|825.9|824.9|13
1709873100000|2024-03-08 04:45:00|825.9|824.9|825.9|824.9|826|825|825.9|824.9|9
1709873700000|2024-03-08 04:55:00|825.8|824.8|825.6|824.6|825.9|824.9|825.6|824.6|59
1709874000000|2024-03-08 05:00:00|825.8|824.8|826|825|826|825|825.8|824.8|4
1709874300000|2024-03-08 05:05:00|825.9|824.9|825.8|824.8|825.9|824.9|825.8|824.8|5
1709874600000|2024-03-08 05:10:00|825.6|824.6|825.5|824.5|825.6|824.6|825.4|824.4|5
1709874900000|2024-03-08 05:15:00|825.6|824.6|825.6|824.6|825.6|824.6|825.6|824.6|0
1709875200000|2024-03-08 05:20:00|825.5|824.5|825.6|824.6|825.6|824.6|825.5|824.5|11
1709875500000|2024-03-08 05:25:00|825.8|824.8|825.9|824.9|825.9|824.9|825.6|824.6|1
1709875800000|2024-03-08 05:30:00|826|825|825.9|824.9|826.1|825.1|825.9|824.9|7
1709876100000|2024-03-08 05:35:00|826|825|826|825|826.1|825.1|825.9|824.9|3
1709876400000|2024-03-08 05:40:00|826.1|825.1|827.3|826.3|827.5|826.5|826.1|825.1|56
1709876700000|2024-03-08 05:45:00|827.1|826.1|827.3|826.3|827.5|826.5|827.1|826.1|1
1709877000000|2024-03-08 05:50:00|827.1|826.1|827.5|826.5|827.5|826.5|827.1|826.1|15
1709877300000|2024-03-08 05:55:00|827.4|826.4|827.1|826.1|827.5|826.5|827.1|826.1|6
1709877600000|2024-03-08 06:00:00|826.9|825.9|827|826|827.1|826.1|826.9|825.9|23
1709877900000|2024-03-08 06:05:00|826.9|825.9|826.6|825.6|826.9|825.9|826.6|825.6|1
1709878200000|2024-03-08 06:10:00|826.8|825.8|826.8|825.8|827|826|826.6|825.6|2
1709878500000|2024-03-08 06:15:00|826.9|825.9|826.5|825.5|826.9|825.9|826.3|825.3|14
1709878800000|2024-03-08 06:20:00|826.4|825.4|826.6|825.6|826.6|825.6|826.4|825.4|13
1709879100000|2024-03-08 06:25:00|826.9|825.9|827.4|826.4|827.5|826.5|826.9|825.9|19
1709879400000|2024-03-08 06:30:00|827.5|826.5|827.5|826.5|827.8|826.8|827.4|826.4|105
1709879700000|2024-03-08 06:35:00|827.6|826.6|827.1|826.1|827.6|826.6|827.1|826.1|15
1709880000000|2024-03-08 06:40:00|827.4|826.4|827.4|826.4|827.4|826.4|827.3|826.3|9
1709880300000|2024-03-08 06:45:00|827.3|826.3|826.4|825.4|827.4|826.4|826.4|825.4|17
1709880600000|2024-03-08 06:50:00|826.5|825.5|827.1|826.1|827.1|826.1|826.5|825.5|49
1709880900000|2024-03-08 06:55:00|827|826|827.5|826.5|827.9|826.9|827|826|83
1709881200000|2024-03-08 07:00:00|827.6|826.6|827.1|826.1|827.6|826.6|826.6|825.6|168
1709881500000|2024-03-08 07:05:00|827.4|826.4|826.9|825.9|827.5|826.5|826.6|825.6|118
1709881800000|2024-03-08 07:10:00|827|826|827.4|826.4|827.4|826.4|826.9|825.9|53
1709882100000|2024-03-08 07:15:00|827.1|826.1|827.4|826.4|827.6|826.6|827.1|826.1|178
1709882400000|2024-03-08 07:20:00|827.5|826.5|828.1|827.1|828.3|827.3|826.9|825.9|285
1709882700000|2024-03-08 07:25:00|828.4|827.4|828.6|827.6|828.8|827.8|827.9|826.9|539
1709883000000|2024-03-08 07:30:00|828.8|827.8|828.1|827.1|829.1|828.1|828|827|97
1709883300000|2024-03-08 07:35:00|828.3|827.3|827.9|826.9|828.4|827.4|827.8|826.8|180
1709883600000|2024-03-08 07:40:00|827.6|826.6|827.6|826.6|827.6|826.6|827.4|826.4|66
1709883900000|2024-03-08 07:45:00|827.5|826.5|827.1|826.1|827.6|826.6|827.1|826.1|33
1709884200000|2024-03-08 07:50:00|827.4|826.4|828.6|827.6|828.6|827.6|827.4|826.4|259
1709884500000|2024-03-08 07:55:00|828.4|827.4|828.9|827.9|828.9|827.9|828.1|827.1|224
1709884800000|2024-03-08 08:00:00|829|828|830.4|829.4|831.4|830.4|829|828|736
1709885100000|2024-03-08 08:05:00|830.5|829.5|830.6|829.6|831.1|830.1|830.4|829.4|482
1709885400000|2024-03-08 08:10:00|830.8|829.8|830.6|829.6|831.1|830.1|830|829|1499
1709885700000|2024-03-08 08:15:00|830.5|829.5|830.9|829.9|831.1|830.1|830.3|829.3|817
1709886000000|2024-03-08 08:20:00|830.8|829.8|830.4|829.4|830.9|829.9|829.9|828.9|879
1709886300000|2024-03-08 08:25:00|830.5|829.5|830.1|829.1|831.6|830.6|829.6|828.6|1779
1709886600000|2024-03-08 08:30:00|830.4|829.4|829.4|828.4|830.4|829.4|828.9|827.9|1292
1709886900000|2024-03-08 08:35:00|829.6|828.6|828.6|827.6|830.6|829.6|828.4|827.4|1497
1709887200000|2024-03-08 08:40:00|828.9|827.9|830.1|829.1|830.6|829.6|828.1|827.1|1573
1709887500000|2024-03-08 08:45:00|830.3|829.3|830.1|829.1|830.6|829.6|829.9|828.9|646
1709887800000|2024-03-08 08:50:00|830.4|829.4|830.4|829.4|830.6|829.6|829.9|828.9|551
1709888100000|2024-03-08 08:55:00|830.5|829.5|829.9|828.9|830.5|829.5|829.4|828.4|724
1709888400000|2024-03-08 09:00:00|829.8|828.8|830.1|829.1|830.6|829.6|829.1|828.1|336
1709888700000|2024-03-08 09:05:00|830.3|829.3|829.6|828.6|830.3|829.3|829.1|828.1|198
1709889000000|2024-03-08 09:10:00|829.4|828.4|829.9|828.9|830.1|829.1|829.4|828.4|416
1709889300000|2024-03-08 09:15:00|829.6|828.6|829.9|828.9|830.1|829.1|829.6|828.6|321
1709889600000|2024-03-08 09:20:00|829.8|828.8|829.1|828.1|830.6|829.6|829.1|828.1|1407
1709889900000|2024-03-08 09:25:00|829.3|828.3|829.1|828.1|829.5|828.5|828.9|827.9|331
1709890200000|2024-03-08 09:30:00|828.9|827.9|826.4|825.4|829.1|828.1|826.1|825.1|354
1709890500000|2024-03-08 09:35:00|826.6|825.6|826.1|825.1|827|826|825.9|824.9|267
1709890800000|2024-03-08 09:40:00|826.3|825.3|826.4|825.4|827.1|826.1|825.9|824.9|464
1709891100000|2024-03-08 09:45:00|826.6|825.6|826.6|825.6|827.5|826.5|825.9|824.9|653
1709891400000|2024-03-08 09:50:00|826.4|825.4|826.1|825.1|826.6|825.6|825.9|824.9|654
1709891700000|2024-03-08 09:55:00|826|825|824.9|823.9|826.1|825.1|824.4|823.4|598
1709892000000|2024-03-08 10:00:00|824.4|823.4|823.6|822.6|824.6|823.6|823.1|822.1|346
1709892300000|2024-03-08 10:05:00|823.5|822.5|823.9|822.9|824.4|823.4|823.4|822.4|478
1709892600000|2024-03-08 10:10:00|823.4|822.4|822|821|823.4|822.4|821.9|820.9|914
1709892900000|2024-03-08 10:15:00|821.9|820.9|821.6|820.6|822.1|821.1|821.6|820.6|324
1709893200000|2024-03-08 10:20:00|821.9|820.9|820.9|819.9|821.9|820.9|820.3|819.3|937
1709893500000|2024-03-08 10:25:00|820.6|819.6|820.4|819.4|820.9|819.9|819.9|818.9|542
1709893800000|2024-03-08 10:30:00|820.1|819.1|819.4|818.4|820.1|819.1|818.9|817.9|354
1709894100000|2024-03-08 10:35:00|819.3|818.3|818.4|817.4|819.4|818.4|818.3|817.3|507
1709894400000|2024-03-08 10:40:00|818.3|817.3|818.3|817.3|819.4|818.4|817.9|816.9|1005
1709894700000|2024-03-08 10:45:00|818.4|817.4|818.3|817.3|818.6|817.6|817.6|816.6|1753
1709895000000|2024-03-08 10:50:00|818.1|817.1|816.9|815.9|818.1|817.1|816.4|815.4|454
1709895300000|2024-03-08 10:55:00|816.6|815.6|816.5|815.5|816.9|815.9|816.1|815.1|478
1709895600000|2024-03-08 11:00:00|816.6|815.6|816.5|815.5|816.6|815.6|815.4|814.4|718
1709895900000|2024-03-08 11:05:00|816.4|815.4|816.4|815.4|817.1|816.1|815.9|814.9|378
1709896200000|2024-03-08 11:10:00|816.3|815.3|816.3|815.3|816.6|815.6|815.6|814.6|399
1709896500000|2024-03-08 11:15:00|816.4|815.4|815.5|814.5|816.4|815.4|815.1|814.1|941
1709896800000|2024-03-08 11:20:00|815.4|814.4|816.4|815.4|816.4|815.4|815.4|814.4|267
1709897100000|2024-03-08 11:25:00|816.1|815.1|816.1|815.1|816.1|815.1|815.3|814.3|246
1709897400000|2024-03-08 11:30:00|815.9|814.9|815.4|814.4|816.1|815.1|815.1|814.1|171
1709897700000|2024-03-08 11:35:00|815.5|814.5|815.5|814.5|816.1|815.1|814.9|813.9|940
1709898000000|2024-03-08 11:40:00|815.6|814.6|814.4|813.4|815.6|814.6|814.1|813.1|342
1709898300000|2024-03-08 11:45:00|814.3|813.3|814.5|813.5|814.9|813.9|813.9|812.9|161
1709898600000|2024-03-08 11:50:00|814.6|813.6|814.4|813.4|814.6|813.6|814.1|813.1|435
1709898900000|2024-03-08 11:55:00|814.1|813.1|813.8|812.8|814.1|813.1|813.6|812.6|241
1709899200000|2024-03-08 12:00:00|813.9|812.9|812|811|814.1|813.1|811.6|810.6|775
1709899500000|2024-03-08 12:05:00|811.9|810.9|812.4|811.4|812.6|811.6|811.9|810.9|465
1709899800000|2024-03-08 12:10:00|812.3|811.3|812.5|811.5|812.9|811.9|811.6|810.6|667
1709900100000|2024-03-08 12:15:00|812.4|811.4|813.9|812.9|814.1|813.1|812.4|811.4|528
1709900400000|2024-03-08 12:20:00|813.6|812.6|813.9|812.9|814.3|813.3|813.4|812.4|523
1709900700000|2024-03-08 12:25:00|814|813|813.4|812.4|814.1|813.1|813.1|812.1|242
1709901000000|2024-03-08 12:30:00|813|812|813.9|812.9|813.9|812.9|812.9|811.9|274
1709901300000|2024-03-08 12:35:00|813.8|812.8|812.5|811.5|813.9|812.9|812.4|811.4|235
1709901600000|2024-03-08 12:40:00|812.4|811.4|811.9|810.9|812.4|811.4|811.6|810.6|728
1709901900000|2024-03-08 12:45:00|811.6|810.6|811.9|810.9|812.1|811.1|811.4|810.4|292
1709902200000|2024-03-08 12:50:00|811.8|810.8|813.1|812.1|813.4|812.4|811.4|810.4|592
1709902500000|2024-03-08 12:55:00|812.9|811.9|813.4|812.4|813.6|812.6|812.4|811.4|375
1709902800000|2024-03-08 13:00:00|813.5|812.5|813.4|812.4|815.6|814.6|812.9|811.9|510
1709903100000|2024-03-08 13:05:00|813.3|812.3|812.6|811.6|813.6|812.6|811.9|810.9|495
1709903400000|2024-03-08 13:10:00|812.5|811.5|812.4|811.4|812.8|811.8|812.1|811.1|502
1709903700000|2024-03-08 13:15:00|812.6|811.6|812.9|811.9|813.4|812.4|812.4|811.4|300
1709904000000|2024-03-08 13:20:00|812.8|811.8|812.1|811.1|813.1|812.1|812.1|811.1|838
1709904300000|2024-03-08 13:25:00|812.4|811.4|812.8|811.8|812.9|811.9|811.6|810.6|391
1709904600000|2024-03-08 13:30:00|812.9|811.9|814.6|813.6|815.4|814.4|812.9|811.9|691
1709904900000|2024-03-08 13:35:00|814.5|813.5|815.6|814.6|815.6|814.6|814.1|813.1|587
1709905200000|2024-03-08 13:40:00|815.9|814.9|815.9|814.9|815.9|814.9|814.4|813.4|730
1709905500000|2024-03-08 13:45:00|815.8|814.8|815.9|814.9|818|817|815.6|814.6|1026
1709905800000|2024-03-08 13:50:00|815.8|814.8|814.9|813.9|816.1|815.1|814.9|813.9|353
1709906100000|2024-03-08 13:55:00|814.6|813.6|813.9|812.9|814.6|813.6|813.4|812.4|518
1709906400000|2024-03-08 14:00:00|813.8|812.8|814.9|813.9|815.1|814.1|812.1|811.1|528
1709906700000|2024-03-08 14:05:00|815|814|813.6|812.6|815.5|814.5|813.3|812.3|379
1709907000000|2024-03-08 14:10:00|813.8|812.8|813.1|812.1|815.1|814.1|813.1|812.1|522
1709907300000|2024-03-08 14:15:00|813|812|811.6|810.6|813|812|811.4|810.4|1157
1709907600000|2024-03-08 14:20:00|811.9|810.9|813.9|812.9|814|813|811.9|810.9|628
1709907900000|2024-03-08 14:25:00|813.8|812.8|813.8|812.8|814.4|813.4|813.6|812.6|256
1709908200000|2024-03-08 14:30:00|813.6|812.6|810.6|809.6|813.6|812.6|810.6|809.6|766
1709908500000|2024-03-08 14:35:00|810.9|809.9|811.6|810.6|813.1|812.1|810.4|809.4|685
1709908800000|2024-03-08 14:40:00|811.8|810.8|812.4|811.4|812.9|811.9|811.6|810.6|589
1709909100000|2024-03-08 14:45:00|812.1|811.1|812.9|811.9|812.9|811.9|811.8|810.8|341
1709909400000|2024-03-08 14:50:00|812.8|811.8|813.3|812.3|813.6|812.6|812|811|374
1709909700000|2024-03-08 14:55:00|813.1|812.1|811.4|810.4|813.6|812.6|810.9|809.9|699
1709910000000|2024-03-08 15:00:00|811.1|810.1|811.8|810.8|812.9|811.9|810.9|809.9|1380
1709910300000|2024-03-08 15:05:00|811.6|810.6|812.6|811.6|813.1|812.1|810.9|809.9|470
1709910600000|2024-03-08 15:10:00|812.8|811.8|809.4|808.4|812.8|811.8|809.4|808.4|1113
1709910900000|2024-03-08 15:15:00|809.6|808.6|809.9|808.9|811.6|810.6|809.4|808.4|716
1709911200000|2024-03-08 15:20:00|809.8|808.8|808.6|807.6|810.1|809.1|808.1|807.1|1821
1709911500000|2024-03-08 15:25:00|808.5|807.5|809.4|808.4|809.9|808.9|807.9|806.9|1215
1709911800000|2024-03-08 15:30:00|809.3|808.3|809.6|808.6|809.9|808.9|808.6|807.6|453
1709912100000|2024-03-08 15:35:00|809.4|808.4|808.6|807.6|809.9|808.9|808.5|807.5|582
1709912400000|2024-03-08 15:40:00|808.8|807.8|808.3|807.3|809.6|808.6|807.9|806.9|1460
1709912700000|2024-03-08 15:45:00|808.1|807.1|809.6|808.6|810.4|809.4|807.5|806.5|1480
1709913000000|2024-03-08 15:50:00|809.4|808.4|809.6|808.6|810.1|809.1|808.8|807.8|1208
1709913300000|2024-03-08 15:55:00|809.9|808.9|808.4|807.4|809.9|808.9|806.5|805.5|2555
1709913600000|2024-03-08 16:00:00|808.5|807.5|806.1|805.1|808.9|807.9|805.1|804.1|1527
1709913900000|2024-03-08 16:05:00|806|805|806.1|805.1|806.8|805.8|804.9|803.9|2553
1709914200000|2024-03-08 16:10:00|806|805|805.4|804.4|806.4|805.4|804.6|803.6|588
1709914500000|2024-03-08 16:15:00|805.3|804.3|803|802|806.4|805.4|802.6|801.6|1595
1709914800000|2024-03-08 16:20:00|803.1|802.1|803.1|802.1|803.6|802.6|801.4|800.4|1603
1709915100000|2024-03-08 16:25:00|802.9|801.9|805.9|804.9|805.9|804.9|802.6|801.6|4219
1709915400000|2024-03-08 16:30:00|805.6|804.6|807.9|806.9|808.1|807.1|805.4|804.4|1986
1709915700000|2024-03-08 16:35:00|807.6|806.6|809.6|808.6|810|809|807.5|806.5|666
1709916000000|2024-03-08 16:40:00|809.5|808.5|810|809|810.9|809.9|808.6|807.6|726
1709916300000|2024-03-08 16:45:00|810.1|809.1|808.4|807.4|810.1|809.1|808.1|807.1|965
1709916600000|2024-03-08 16:50:00|808.6|807.6|808.4|807.4|809.1|808.1|807.9|806.9|472
1709916900000|2024-03-08 16:55:00|808.1|807.1|809.4|808.4|809.6|808.6|808.1|807.1|315
1709917200000|2024-03-08 17:00:00|809.6|808.6|809.1|808.1|809.6|808.6|808.5|807.5|291
1709917500000|2024-03-08 17:05:00|808.9|807.9|809.1|808.1|810.1|809.1|808.9|807.9|455
1709917800000|2024-03-08 17:10:00|809.4|808.4|809.1|808.1|810.4|809.4|809.1|808.1|669
1709918100000|2024-03-08 17:15:00|809.4|808.4|810.1|809.1|810.6|809.6|808.6|807.6|528
1709918400000|2024-03-08 17:20:00|810.3|809.3|808.9|807.9|811.1|810.1|808.8|807.8|304
1709918700000|2024-03-08 17:25:00|809|808|807.5|806.5|809.6|808.6|807.1|806.1|360
1709919000000|2024-03-08 17:30:00|807.6|806.6|806.1|805.1|808.1|807.1|806.1|805.1|231
1709919300000|2024-03-08 17:35:00|806.3|805.3|807.6|806.6|808.4|807.4|806.1|805.1|214
1709919600000|2024-03-08 17:40:00|807.8|806.8|807.9|806.9|808.1|807.1|807.1|806.1|218
1709919900000|2024-03-08 17:45:00|808.1|807.1|808.6|807.6|808.6|807.6|806.9|805.9|335
1709920200000|2024-03-08 17:50:00|808.5|807.5|807.1|806.1|808.5|807.5|806.9|805.9|147
1709920500000|2024-03-08 17:55:00|807|806|808.1|807.1|808.1|807.1|806.9|805.9|232
1709920800000|2024-03-08 18:00:00|807.9|806.9|808.1|807.1|809.1|808.1|807.4|806.4|305
1709921100000|2024-03-08 18:05:00|808.3|807.3|808.5|807.5|808.6|807.6|806.9|805.9|193
1709921400000|2024-03-08 18:10:00|808.4|807.4|808.8|807.8|809.1|808.1|808.1|807.1|143
1709921700000|2024-03-08 18:15:00|808.6|807.6|808.9|807.9|808.9|807.9|808.4|807.4|63
1709922000000|2024-03-08 18:20:00|808.6|807.6|809.9|808.9|810.1|809.1|808.4|807.4|217
1709922300000|2024-03-08 18:25:00|809.8|808.8|808.9|807.9|809.9|808.9|808.6|807.6|270
1709922600000|2024-03-08 18:30:00|808.8|807.8|807.1|806.1|808.8|807.8|807|806|90
1709922900000|2024-03-08 18:35:00|807.3|806.3|807.4|806.4|807.9|806.9|806.8|805.8|144
1709923200000|2024-03-08 18:40:00|807.3|806.3|806.9|805.9|807.6|806.6|806.9|805.9|70
1709923500000|2024-03-08 18:45:00|807|806|807|806|807.4|806.4|806.1|805.1|153
1709923800000|2024-03-08 18:50:00|807.1|806.1|806.6|805.6|807.9|806.9|806.5|805.5|113
1709924100000|2024-03-08 18:55:00|806.8|805.8|806.9|805.9|807.1|806.1|806.6|805.6|65
1709924400000|2024-03-08 19:00:00|806.8|805.8|806.5|805.5|807.1|806.1|806|805|116
1709924700000|2024-03-08 19:05:00|806.4|805.4|806.5|805.5|806.6|805.6|805.1|804.1|215
1709925000000|2024-03-08 19:10:00|806.4|805.4|806.6|805.6|806.9|805.9|805.9|804.9|171
1709925300000|2024-03-08 19:15:00|806.8|805.8|807.6|806.6|807.9|806.9|806.6|805.6|325
1709925600000|2024-03-08 19:20:00|807.8|806.8|807.9|806.9|808.1|807.1|807.4|806.4|200
1709925900000|2024-03-08 19:25:00|808.1|807.1|807.6|806.6|808.3|807.3|807.4|806.4|1340
1709926200000|2024-03-08 19:30:00|807.9|806.9|808.4|807.4|809.6|808.6|807.9|806.9|504
1709926500000|2024-03-08 19:35:00|808.1|807.1|807.6|806.6|808.4|807.4|807.6|806.6|124
1709926800000|2024-03-08 19:40:00|807.5|806.5|807.6|806.6|807.9|806.9|807.4|806.4|175
1709927100000|2024-03-08 19:45:00|807.8|806.8|807.5|806.5|807.9|806.9|807.4|806.4|81
1709927400000|2024-03-08 19:50:00|807.6|806.6|807.4|806.4|807.6|806.6|806.9|805.9|59
1709927700000|2024-03-08 19:55:00|807.6|806.6|807.1|806.1|807.6|806.6|806.6|805.6|51
1709928000000|2024-03-08 20:00:00|807|806|806.4|805.4|807.1|806.1|806.4|805.4|19
1709928300000|2024-03-08 20:05:00|806.6|805.6|806.9|805.9|807.1|806.1|806.6|805.6|89
1709928600000|2024-03-08 20:10:00|806.8|805.8|806.8|805.8|807.1|806.1|806.6|805.6|49
1709928900000|2024-03-08 20:15:00|806.9|805.9|806.6|805.6|807.1|806.1|806.4|805.4|85
1709929200000|2024-03-08 20:20:00|806.4|805.4|806.6|805.6|806.8|805.8|806.4|805.4|21
1709929500000|2024-03-08 20:25:00|806.8|805.8|805.9|804.9|806.8|805.8|805.9|804.9|61
1709929800000|2024-03-08 20:30:00|806|805|805.8|804.8|806.1|805.1|805.4|804.4|264
1709930100000|2024-03-08 20:35:00|805.6|804.6|806.1|805.1|806.1|805.1|805.6|804.6|72
1709930400000|2024-03-08 20:40:00|805.9|804.9|805.9|804.9|806.1|805.1|805.8|804.8|65
1709930700000|2024-03-08 20:45:00|805.8|804.8|806.1|805.1|806.1|805.1|805.6|804.6|19
1709931000000|2024-03-08 20:50:00|806.4|805.4|806.4|805.4|806.4|805.4|806.1|805.1|46
1709931300000|2024-03-08 20:55:00|806.3|805.3|806.5|805.5|806.6|805.6|806.1|805.1|116
1709931600000|2024-03-08 21:00:00|806.4|805.4|806.1|805.1|806.6|805.6|806.1|805.1|42
1709931900000|2024-03-08 21:05:00|806|805|805.8|804.8|806.1|805.1|805.6|804.6|26
1709932200000|2024-03-08 21:10:00|805.6|804.6|805.9|804.9|805.9|804.9|805.6|804.6|3
1709932500000|2024-03-08 21:15:00|806|805|805.9|804.9|806|805|805.9|804.9|9
1709933100000|2024-03-08 21:25:00|805.6|804.6|805.5|804.5|805.6|804.6|805.5|804.5|42
1709933400000|2024-03-08 21:30:00|805.4|804.4|805.6|804.6|805.6|804.6|805.4|804.4|11
1709933700000|2024-03-08 21:35:00|805.5|804.5|805.4|804.4|805.5|804.5|805.4|804.4|4
1709934000000|2024-03-08 21:40:00|805.5|804.5|804.9|803.9|805.5|804.5|804.9|803.9|54
1709934300000|2024-03-08 21:45:00|805|804|804.1|803.1|805|804|804.1|803.1|40
1709934600000|2024-03-08 21:50:00|803.9|802.9|804.1|803.1|804.1|803.1|803.9|802.9|27
1709934900000|2024-03-08 21:55:00|804.3|803.3|804.8|803.8|804.8|803.8|804.1|803.1|59
1710111600000|2024-03-10 23:00:00|804.8|803.8|804.5|803.5|804.8|803.8|804.4|803.4|5
1710111900000|2024-03-10 23:05:00|804.3|803.3|804.3|803.3|804.3|803.3|804|803|2
1710112200000|2024-03-10 23:10:00|804.4|803.4|804.4|803.4|804.8|803.8|804.4|803.4|16
1710112500000|2024-03-10 23:15:00|804.5|803.5|804.3|803.3|804.6|803.6|804.3|803.3|1
1710112800000|2024-03-10 23:20:00|804.4|803.4|804.3|803.3|804.4|803.4|804.3|803.3|1
1710113100000|2024-03-10 23:25:00|804.1|803.1|804.3|803.3|804.4|803.4|804.1|803.1|0
1710113400000|2024-03-10 23:30:00|804.4|803.4|804.3|803.3|804.4|803.4|804.3|803.3|0
1710114000000|2024-03-10 23:40:00|804.4|803.4|804.4|803.4|804.4|803.4|804.3|803.3|1
1710114300000|2024-03-10 23:45:00|804.3|803.3|804.4|803.4|804.4|803.4|804.3|803.3|0
1710114600000|2024-03-10 23:50:00|||||||||1
1710114900000|2024-03-10 23:55:00|804.5|803.5|804.9|803.9|804.9|803.9|804.5|803.5|8
1710115200000|2024-03-11 00:00:00|804.8|803.8|804.5|803.5|804.9|803.9|804.5|803.5|4
1710115500000|2024-03-11 00:05:00|804.4|803.4|804.6|803.6|804.6|803.6|804.4|803.4|10
1710115800000|2024-03-11 00:10:00|804.5|803.5|804.6|803.6|804.6|803.6|804.5|803.5|2
1710116100000|2024-03-11 00:15:00|804.5|803.5|804.8|803.8|804.9|803.9|804.5|803.5|2
1710116400000|2024-03-11 00:20:00|804.6|803.6|804.5|803.5|804.8|803.8|804.4|803.4|8
1710116700000|2024-03-11 00:25:00|804.4|803.4|804.4|803.4|804.5|803.5|804.3|803.3|4
1710117000000|2024-03-11 00:30:00|804.3|803.3|804.3|803.3|804.3|803.3|804.1|803.1|0
1710117300000|2024-03-11 00:35:00|804.1|803.1|804|803|804.3|803.3|803.9|802.9|34
1710117600000|2024-03-11 00:40:00|803.9|802.9|803.5|802.5|804|803|803.4|802.4|21
1710117900000|2024-03-11 00:45:00|803.4|802.4|803.9|802.9|804.1|803.1|803.4|802.4|58
1710118200000|2024-03-11 00:50:00|803.8|802.8|803.5|802.5|803.9|802.9|803.5|802.5|4
1710118500000|2024-03-11 00:55:00|803.4|802.4|802.5|801.5|803.4|802.4|802.4|801.4|27
1710118800000|2024-03-11 01:00:00|802.4|801.4|801.4|800.4|802.5|801.5|800.1|799.1|219
1710119100000|2024-03-11 01:05:00|801.5|800.5|801.6|800.6|802.1|801.1|801.3|800.3|10
1710119400000|2024-03-11 01:10:00|801.5|800.5|802.8|801.8|802.8|801.8|801.4|800.4|33
1710119700000|2024-03-11 01:15:00|803|802|802.6|801.6|803.1|802.1|802.4|801.4|21
1710120000000|2024-03-11 01:20:00|802.8|801.8|802.6|801.6|803.1|802.1|802.4|801.4|11
1710120300000|2024-03-11 01:25:00|802.9|801.9|802.6|801.6|803|802|802.6|801.6|7
1710120600000|2024-03-11 01:30:00|802.8|801.8|803|802|803|802|802.5|801.5|5
1710120900000|2024-03-11 01:35:00|802.9|801.9|802.5|801.5|803|802|802.4|801.4|1
1710121200000|2024-03-11 01:40:00|802.6|801.6|802.3|801.3|802.6|801.6|802.3|801.3|1
1710121500000|2024-03-11 01:45:00|802.4|801.4|801.5|800.5|802.4|801.4|801.5|800.5|2
1710121800000|2024-03-11 01:50:00|801.4|800.4|801.5|800.5|801.5|800.5|801.4|800.4|0
1710122100000|2024-03-11 01:55:00|801.6|800.6|801.8|800.8|801.9|800.9|801.5|800.5|3
1710122400000|2024-03-11 02:00:00|801.6|800.6|801.5|800.5|801.6|800.6|801.1|800.1|20
1710122700000|2024-03-11 02:05:00|801.6|800.6|801.4|800.4|801.8|800.8|801.4|800.4|5
1710123000000|2024-03-11 02:10:00|801.3|800.3|801.1|800.1|801.4|800.4|801.1|800.1|0
1710123300000|2024-03-11 02:15:00|801.3|800.3|801.1|800.1|801.3|800.3|801|800|1
1710123600000|2024-03-11 02:20:00|801|800|801|800|801.3|800.3|800.9|799.9|5
1710123900000|2024-03-11 02:25:00|801.1|800.1|801.1|800.1|801.1|800.1|801.1|800.1|0
1710124200000|2024-03-11 02:30:00|801|800|800.9|799.9|801.1|800.1|800.9|799.9|1
1710124500000|2024-03-11 02:35:00|801|800|801.1|800.1|801.1|800.1|800.9|799.9|0
1710124800000|2024-03-11 02:40:00|801.3|800.3|801.3|800.3|801.4|800.4|801.1|800.1|6
1710125100000|2024-03-11 02:45:00|801.1|800.1|801|800|801.1|800.1|801|800|1
1710125400000|2024-03-11 02:50:00|801.1|800.1|800.8|799.8|801.1|800.1|800.8|799.8|15
1710125700000|2024-03-11 02:55:00|800.9|799.9|801|800|801|800|800.8|799.8|1
1710126000000|2024-03-11 03:00:00|801.1|800.1|801.3|800.3|801.4|800.4|801|800|18
1710126300000|2024-03-11 03:05:00|801.1|800.1|801.4|800.4|801.6|800.6|801.1|800.1|54
1710126600000|2024-03-11 03:10:00|801.5|800.5|801.8|800.8|801.8|800.8|801.5|800.5|2
1710126900000|2024-03-11 03:15:00|801.9|800.9|802|801|802.1|801.1|801.8|800.8|8
1710127200000|2024-03-11 03:20:00|802.1|801.1|802|801|802.1|801.1|802|801|1
1710127500000|2024-03-11 03:25:00|802.1|801.1|802.1|801.1|802.4|801.4|802|801|4
1710127800000|2024-03-11 03:30:00|802|801|801.9|800.9|802.1|801.1|801.9|800.9|0
1710128100000|2024-03-11 03:35:00|801.8|800.8|801.9|800.9|801.9|800.9|801.8|800.8|1
1710128400000|2024-03-11 03:40:00|801.8|800.8|801.8|800.8|801.9|800.9|801.8|800.8|1
1710128700000|2024-03-11 03:45:00|801.9|800.9|801.6|800.6|801.9|800.9|801.6|800.6|3
1710129000000|2024-03-11 03:50:00|801.5|800.5|801.6|800.6|801.6|800.6|801.4|800.4|22
1710129300000|2024-03-11 03:55:00|801.5|800.5|801.4|800.4|801.5|800.5|801.4|800.4|3
1710129600000|2024-03-11 04:00:00|||||||||4
1710129900000|2024-03-11 04:05:00|801.5|800.5|801.5|800.5|801.5|800.5|801.4|800.4|0
1710130200000|2024-03-11 04:10:00|801.6|800.6|801.9|800.9|801.9|800.9|801.6|800.6|112
1710130500000|2024-03-11 04:15:00|802|801|802.4|801.4|802.4|801.4|802|801|31
1710130800000|2024-03-11 04:20:00|802.3|801.3|802.1|801.1|802.4|801.4|802|801|20
1710131100000|2024-03-11 04:25:00|802|801|802|801|802.1|801.1|802|801|2
1710131400000|2024-03-11 04:30:00|801.9|800.9|801.9|800.9|801.9|800.9|801.9|800.9|1
1710131700000|2024-03-11 04:35:00|802|801|802|801|802|801|802|801|0
1710132000000|2024-03-11 04:40:00|802.3|801.3|802.3|801.3|802.3|801.3|802.3|801.3|1
1710132300000|2024-03-11 04:45:00|802.1|801.1|802.3|801.3|802.3|801.3|802|801|6
1710132900000|2024-03-11 04:55:00|802.5|801.5|802.4|801.4|802.5|801.5|802.4|801.4|125
1710133200000|2024-03-11 05:00:00|802.6|801.6|802.5|801.5|802.6|801.6|802.5|801.5|109
1710133500000|2024-03-11 05:05:00|802.4|801.4|802.4|801.4|802.4|801.4|802.3|801.3|1
1710133800000|2024-03-11 05:10:00|802.5|801.5|802.5|801.5|802.6|801.6|802.5|801.5|3
1710134100000|2024-03-11 05:15:00|802.4|801.4|802.4|801.4|802.5|801.5|802.3|801.3|2
1710134400000|2024-03-11 05:20:00|802.5|801.5|802.6|801.6|802.6|801.6|802.5|801.5|3
1710134700000|2024-03-11 05:25:00|802.4|801.4|802.5|801.5|802.5|801.5|802.3|801.3|12
1710135000000|2024-03-11 05:30:00|802.6|801.6|802.8|801.8|802.9|801.9|802.6|801.6|6
1710135300000|2024-03-11 05:35:00|802.6|801.6|802.8|801.8|802.8|801.8|802.5|801.5|3
1710135600000|2024-03-11 05:40:00|802.9|801.9|802.9|801.9|803|802|802.5|801.5|1
1710135900000|2024-03-11 05:45:00|803|802|802|801|803.1|802.1|802|801|77
1710136200000|2024-03-11 05:50:00|801.9|800.9|801.9|800.9|802.3|801.3|801.6|800.6|21
1710136500000|2024-03-11 05:55:00|802|801|802|801|802.1|801.1|801.4|800.4|138
1710136800000|2024-03-11 06:00:00|801.9|800.9|802.3|801.3|802.4|801.4|801.8|800.8|19
1710137100000|2024-03-11 06:05:00|802.4|801.4|802.1|801.1|802.4|801.4|802|801|113
1710137400000|2024-03-11 06:10:00|802.3|801.3|802.9|801.9|802.9|801.9|802.3|801.3|25
1710137700000|2024-03-11 06:15:00|802.6|801.6|802.6|801.6|802.8|801.8|802.4|801.4|29
1710138000000|2024-03-11 06:20:00|802.4|801.4|802.4|801.4|802.5|801.5|802.4|801.4|2
1710138300000|2024-03-11 06:25:00|802.3|801.3|802.4|801.4|802.6|801.6|802.3|801.3|17
1710138600000|2024-03-11 06:30:00|802.6|801.6|802.9|801.9|803.1|802.1|802.5|801.5|21
1710138900000|2024-03-11 06:35:00|803|802|803.1|802.1|803.3|802.3|802.9|801.9|50
1710139200000|2024-03-11 06:40:00|803.3|802.3|803.1|802.1|803.4|802.4|802.9|801.9|56
1710139500000|2024-03-11 06:45:00|803|802|803.1|802.1|803.4|802.4|802.9|801.9|135
1710139800000|2024-03-11 06:50:00|803.3|802.3|804.1|803.1|804.1|803.1|803.3|802.3|153
1710140100000|2024-03-11 06:55:00|804.4|803.4|804.4|803.4|804.4|803.4|804.3|803.3|34
1710140400000|2024-03-11 07:00:00|804.1|803.1|805.5|804.5|805.6|804.6|804.1|803.1|227
1710140700000|2024-03-11 07:05:00|805.6|804.6|806.4|805.4|807.1|806.1|805.4|804.4|398
1710141000000|2024-03-11 07:10:00|806.5|805.5|806.4|805.4|806.5|805.5|805.9|804.9|151
1710141300000|2024-03-11 07:15:00|806.5|805.5|806.5|805.5|806.8|805.8|806.4|805.4|61
1710141600000|2024-03-11 07:20:00|806.4|805.4|806.6|805.6|806.8|805.8|805.6|804.6|50
1710141900000|2024-03-11 07:25:00|806.8|805.8|807|806|807.1|806.1|806.8|805.8|256
1710142200000|2024-03-11 07:30:00|806.9|805.9|806.1|805.1|807|806|805.4|804.4|383
1710142500000|2024-03-11 07:35:00|806.3|805.3|807.6|806.6|807.6|806.6|806.1|805.1|288
1710142800000|2024-03-11 07:40:00|807.8|806.8|807.1|806.1|807.9|806.9|806.9|805.9|85
1710143100000|2024-03-11 07:45:00|806.9|805.9|807.4|806.4|807.5|806.5|806.5|805.5|121
1710143400000|2024-03-11 07:50:00|807.6|806.6|808.4|807.4|808.4|807.4|807.6|806.6|174
1710143700000|2024-03-11 07:55:00|808.3|807.3|807.6|806.6|808.6|807.6|807.4|806.4|411
1710144000000|2024-03-11 08:00:00|807.9|806.9|808.1|807.1|808.9|807.9|807.5|806.5|282
1710144300000|2024-03-11 08:05:00|808|807|807.9|806.9|808.4|807.4|807.4|806.4|148
1710144600000|2024-03-11 08:10:00|808|807|807.4|806.4|808.6|807.6|807.4|806.4|338
1710144900000|2024-03-11 08:15:00|807.5|806.5|806.6|805.6|807.9|806.9|806.1|805.1|773
1710145200000|2024-03-11 08:20:00|807.1|806.1|808|807|808.4|807.4|807.1|806.1|724
1710145500000|2024-03-11 08:25:00|807.9|806.9|806.6|805.6|807.9|806.9|806.4|805.4|1653
1710145800000|2024-03-11 08:30:00|806.8|805.8|806.9|805.9|807.4|806.4|806.1|805.1|1759
1710146100000|2024-03-11 08:35:00|807|806|803.6|802.6|807.1|806.1|802.8|801.8|1359
1710146400000|2024-03-11 08:40:00|803.9|802.9|804.1|803.1|804.4|803.4|803.4|802.4|347
1710146700000|2024-03-11 08:45:00|804|803|804.9|803.9|805.6|804.6|804|803|320
1710147000000|2024-03-11 08:50:00|805|804|804.4|803.4|805.1|804.1|803.4|802.4|698
1710147300000|2024-03-11 08:55:00|804.5|803.5|804.1|803.1|804.9|803.9|803.6|802.6|55
1710147600000|2024-03-11 09:00:00|803.9|802.9|804.1|803.1|804.6|803.6|803.4|802.4|578
1710147900000|2024-03-11 09:05:00|803.9|802.9|804.6|803.6|804.9|803.9|803.9|802.9|155
1710148200000|2024-03-11 09:10:00|804.8|803.8|806.1|805.1|806.9|805.9|803.9|802.9|1045
1710148500000|2024-03-11 09:15:00|805.9|804.9|806.1|805.1|806.6|805.6|805.9|804.9|117
1710148800000|2024-03-11 09:20:00|806.3|805.3|806|805|806.6|805.6|806|805|293
1710149100000|2024-03-11 09:25:00|806.1|805.1|807.1|806.1|807.1|806.1|806.1|805.1|230
1710149400000|2024-03-11 09:30:00|807.3|806.3|806.6|805.6|807.4|806.4|806.4|805.4|502
1710149700000|2024-03-11 09:35:00|806.5|805.5|806.9|805.9|807.3|806.3|806.1|805.1|218
1710150000000|2024-03-11 09:40:00|807|806|807.1|806.1|807.6|806.6|806.6|805.6|288
1710150300000|2024-03-11 09:45:00|807.3|806.3|807.4|806.4|807.6|806.6|806.9|805.9|176
1710150600000|2024-03-11 09:50:00|807.5|806.5|806.9|805.9|807.9|806.9|806.8|805.8|333
1710150900000|2024-03-11 09:55:00|806.8|805.8|806.1|805.1|807.1|806.1|806.1|805.1|579
1710151200000|2024-03-11 10:00:00|805.9|804.9|806.4|805.4|807.4|806.4|805.8|804.8|327
1710151500000|2024-03-11 10:05:00|806.5|805.5|805.6|804.6|806.5|805.5|805.3|804.3|149
1710151800000|2024-03-11 10:10:00|805.5|804.5|805.6|804.6|806.4|805.4|805.4|804.4|370
1710152100000|2024-03-11 10:15:00|805.8|804.8|806.4|805.4|806.9|805.9|805.5|804.5|138
1710152400000|2024-03-11 10:20:00|806.6|805.6|806.9|805.9|807.3|806.3|806.3|805.3|163
1710152700000|2024-03-11 10:25:00|806.8|805.8|803.6|802.6|806.8|805.8|803.6|802.6|1450
1710153000000|2024-03-11 10:30:00|803.1|802.1|803.6|802.6|803.9|802.9|802.6|801.6|409
1710153300000|2024-03-11 10:35:00|803.4|802.4|803.6|802.6|804.4|803.4|803.4|802.4|250
1710153600000|2024-03-11 10:40:00|803.4|802.4|803.9|802.9|804.1|803.1|803.4|802.4|257
1710153900000|2024-03-11 10:45:00|804.1|803.1|803.5|802.5|804.6|803.6|803.1|802.1|204
1710154200000|2024-03-11 10:50:00|803.6|802.6|802.3|801.3|803.9|802.9|801.6|800.6|376
1710154500000|2024-03-11 10:55:00|802.4|801.4|802.5|801.5|802.9|801.9|802.1|801.1|178
1710154800000|2024-03-11 11:00:00|802.6|801.6|801.6|800.6|802.6|801.6|801.4|800.4|920
1710155100000|2024-03-11 11:05:00|801.9|800.9|801.4|800.4|801.9|800.9|801.1|800.1|458
1710155400000|2024-03-11 11:10:00|801.5|800.5|802.1|801.1|802.3|801.3|801.1|800.1|1092
1710155700000|2024-03-11 11:15:00|802.3|801.3|801.1|800.1|802.4|801.4|801.1|800.1|137
1710156000000|2024-03-11 11:20:00|801.3|800.3|800.4|799.4|801.4|800.4|800.4|799.4|255
1710156300000|2024-03-11 11:25:00|800.6|799.6|801.3|800.3|801.5|800.5|800.5|799.5|191
1710156600000|2024-03-11 11:30:00|801.1|800.1|800.9|799.9|801.4|800.4|800.6|799.6|228
1710156900000|2024-03-11 11:35:00|801|800|801.5|800.5|801.8|800.8|800.1|799.1|450
1710157200000|2024-03-11 11:40:00|801.6|800.6|800.1|799.1|801.6|800.6|800.1|799.1|380
1710157500000|2024-03-11 11:45:00|799.9|798.9|800.4|799.4|800.9|799.9|799.9|798.9|466
1710157800000|2024-03-11 11:50:00|800.3|799.3|800|799|800.4|799.4|799.6|798.6|354
1710158100000|2024-03-11 11:55:00|800.1|799.1|800.1|799.1|800.6|799.6|799.6|798.6|218
1710158400000|2024-03-11 12:00:00|800|799|800.1|799.1|801.1|800.1|799.6|798.6|740
1710158700000|2024-03-11 12:05:00|800.3|799.3|800.3|799.3|800.4|799.4|799.1|798.1|343
1710159000000|2024-03-11 12:10:00|800.1|799.1|798.4|797.4|800.1|799.1|798.4|797.4|591
1710159300000|2024-03-11 12:15:00|798.5|797.5|800.1|799.1|800.3|799.3|798.5|797.5|634
1710159600000|2024-03-11 12:20:00|800|799|801.1|800.1|801.4|800.4|799.9|798.9|686
1710159900000|2024-03-11 12:25:00|801.4|800.4|801.4|800.4|801.8|800.8|800.9|799.9|754
1710160200000|2024-03-11 12:30:00|801.3|800.3|800.1|799.1|801.6|800.6|800.1|799.1|549
1710160500000|2024-03-11 12:35:00|800.4|799.4|800.6|799.6|800.9|799.9|800.1|799.1|766
1710160800000|2024-03-11 12:40:00|800.5|799.5|800.9|799.9|801.1|800.1|799.9|798.9|372
1710161100000|2024-03-11 12:45:00|801|800|801.1|800.1|802.1|801.1|801|800|470
1710161400000|2024-03-11 12:50:00|801.3|800.3|801.6|800.6|801.6|800.6|800.9|799.9|366
1710161700000|2024-03-11 12:55:00|801.5|800.5|800.6|799.6|801.6|800.6|799.9|798.9|450
1710162000000|2024-03-11 13:00:00|800.9|799.9|800.9|799.9|802.8|801.8|799.8|798.8|636
1710162300000|2024-03-11 13:05:00|801|800|800.4|799.4|801.6|800.6|800.1|799.1|900
1710162600000|2024-03-11 13:10:00|800.6|799.6|800.4|799.4|801.1|800.1|799.9|798.9|588
1710162900000|2024-03-11 13:15:00|800.5|799.5|799.9|798.9|800.9|799.9|799.4|798.4|949
1710163200000|2024-03-11 13:20:00|799.8|798.8|798.4|797.4|800.1|799.1|798.3|797.3|851
1710163500000|2024-03-11 13:25:00|798.5|797.5|799.9|798.9|800.4|799.4|798.4|797.4|553
1710163800000|2024-03-11 13:30:00|799.6|798.6|797.6|796.6|800.1|799.1|797.4|796.4|596
1710164100000|2024-03-11 13:35:00|797.5|796.5|796.1|795.1|797.9|796.9|796.1|795.1|1280
1710164400000|2024-03-11 13:40:00|796.3|795.3|795.8|794.8|796.3|795.3|794.6|793.6|876
1710164700000|2024-03-11 13:45:00|795.9|794.9|795.4|794.4|796.3|795.3|795.4|794.4|792
1710165000000|2024-03-11 13:50:00|795.1|794.1|796.4|795.4|796.4|795.4|794.4|793.4|1829
1710165300000|2024-03-11 13:55:00|796.6|795.6|798.9|797.9|798.9|797.9|796.6|795.6|981
1710165600000|2024-03-11 14:00:00|799.1|798.1|796.6|795.6|799.4|798.4|796.1|795.1|2161
1710165900000|2024-03-11 14:05:00|796.9|795.9|796.4|795.4|797.1|796.1|795.6|794.6|1703
1710166200000|2024-03-11 14:10:00|796.3|795.3|795.1|794.1|796.3|795.3|794.4|793.4|534
1710166500000|2024-03-11 14:15:00|795.3|794.3|795.6|794.6|796.1|795.1|794.6|793.6|1022
1710166800000|2024-03-11 14:20:00|795.8|794.8|794.6|793.6|796.4|795.4|794.6|793.6|816
1710167100000|2024-03-11 14:25:00|794.9|793.9|794.9|793.9|795.4|794.4|794.6|793.6|847
1710167400000|2024-03-11 14:30:00|794.6|793.6|795.1|794.1|795.9|794.9|794.1|793.1|481
1710167700000|2024-03-11 14:35:00|794.9|793.9|794.9|793.9|795.1|794.1|793.9|792.9|822
1710168000000|2024-03-11 14:40:00|794.8|793.8|795.6|794.6|795.6|794.6|794.1|793.1|1083
1710168300000|2024-03-11 14:45:00|795.5|794.5|798.9|797.9|799.4|798.4|795.4|794.4|1085
1710168600000|2024-03-11 14:50:00|799|798|798.5|797.5|799|798|797.4|796.4|548
1710168900000|2024-03-11 14:55:00|798.6|797.6|797.8|796.8|798.9|797.9|797.6|796.6|293
1710169200000|2024-03-11 15:00:00|797.9|796.9|799|798|800.1|799.1|797.6|796.6|778
1710169500000|2024-03-11 15:05:00|798.9|797.9|799.1|798.1|800.1|799.1|798.9|797.9|375
1710169800000|2024-03-11 15:10:00|799.3|798.3|797.8|796.8|800.4|799.4|796.4|795.4|836
1710170100000|2024-03-11 15:15:00|797.9|796.9|801.4|800.4|801.4|800.4|797.6|796.6|544
1710170400000|2024-03-11 15:20:00|801.5|800.5|801.9|800.9|802.4|801.4|801.4|800.4|879
1710170700000|2024-03-11 15:25:00|802.1|801.1|801.6|800.6|803.1|802.1|801.6|800.6|1541
1710171000000|2024-03-11 15:30:00|801.4|800.4|802.4|801.4|802.9|801.9|801.1|800.1|1354
1710171300000|2024-03-11 15:35:00|802.5|801.5|804.8|803.8|804.9|803.9|802.1|801.1|739
1710171600000|2024-03-11 15:40:00|804.6|803.6|805.1|804.1|805.8|804.8|804.5|803.5|700
1710171900000|2024-03-11 15:45:00|805|804|807.1|806.1|807.3|806.3|804.5|803.5|3062
1710172200000|2024-03-11 15:50:00|806.9|805.9|808.9|807.9|809.1|808.1|806.8|805.8|1359
1710172500000|2024-03-11 15:55:00|808.8|807.8|808.1|807.1|809|808|807.8|806.8|518
1710172800000|2024-03-11 16:00:00|808.3|807.3|807.9|806.9|808.4|807.4|807.4|806.4|1443
1710173100000|2024-03-11 16:05:00|808.1|807.1|808.4|807.4|808.6|807.6|807.4|806.4|1075
1710173400000|2024-03-11 16:10:00|808.6|807.6|809.9|808.9|810.4|809.4|808.4|807.4|1899
1710173700000|2024-03-11 16:15:00|810.1|809.1|810.9|809.9|811.4|810.4|809.9|808.9|1666
1710174000000|2024-03-11 16:20:00|810.8|809.8|810.6|809.6|811.4|810.4|809.9|808.9|2511
1710174300000|2024-03-11 16:25:00|810.8|809.8|809.9|808.9|810.9|809.9|807.9|806.9|3770
1710174600000|2024-03-11 16:30:00|810.1|809.1|810.3|809.3|811.1|810.1|809.9|808.9|1624
1710174900000|2024-03-11 16:35:00|810.4|809.4|810.6|809.6|810.6|809.6|809.6|808.6|845
1710175200000|2024-03-11 16:40:00|810.9|809.9|810.4|809.4|811.4|810.4|810.1|809.1|592
1710175500000|2024-03-11 16:45:00|810.5|809.5|810.4|809.4|810.9|809.9|810.1|809.1|497
1710175800000|2024-03-11 16:50:00|810.1|809.1|811.8|810.8|811.8|810.8|810.1|809.1|1025
1710176100000|2024-03-11 16:55:00|811.6|810.6|810.4|809.4|811.8|810.8|810.1|809.1|818
1710176400000|2024-03-11 17:00:00|810.5|809.5|810.6|809.6|811.4|810.4|810.4|809.4|367
1710176700000|2024-03-11 17:05:00|810.8|809.8|809.4|808.4|811.3|810.3|808.9|807.9|655
1710177000000|2024-03-11 17:10:00|809.6|808.6|810.9|809.9|811.4|810.4|809.5|808.5|335
1710177300000|2024-03-11 17:15:00|811|810|811.1|810.1|811.6|810.6|810.9|809.9|279
1710177600000|2024-03-11 17:20:00|811|810|811.4|810.4|811.4|810.4|810.6|809.6|528
1710177900000|2024-03-11 17:25:00|811.3|810.3|811.6|810.6|812|811|810.9|809.9|474
1710178200000|2024-03-11 17:30:00|811.5|810.5|811|810|811.6|810.6|810.9|809.9|215
1710178500000|2024-03-11 17:35:00|810.9|809.9|811.4|810.4|811.6|810.6|810.6|809.6|216
1710178800000|2024-03-11 17:40:00|811.5|810.5|811.4|810.4|811.9|810.9|810.9|809.9|470
1710179100000|2024-03-11 17:45:00|811.5|810.5|810.1|809.1|811.9|810.9|810.1|809.1|373
1710179400000|2024-03-11 17:50:00|810|809|810.4|809.4|811.1|810.1|810|809|361
1710179700000|2024-03-11 17:55:00|810.3|809.3|811.6|810.6|811.6|810.6|810.1|809.1|226
1710180000000|2024-03-11 18:00:00|811.9|810.9|811.4|810.4|812.1|811.1|811.1|810.1|1249
1710180300000|2024-03-11 18:05:00|811.1|810.1|810.9|809.9|811.8|810.8|810.9|809.9|806
1710180600000|2024-03-11 18:10:00|810.6|809.6|809.4|808.4|810.9|809.9|809.1|808.1|473
1710180900000|2024-03-11 18:15:00|809.5|808.5|810.4|809.4|810.8|809.8|809.4|808.4|249
1710181200000|2024-03-11 18:20:00|810.5|809.5|811.1|810.1|811.4|810.4|810.4|809.4|355
1710181500000|2024-03-11 18:25:00|811|810|811.9|810.9|811.9|810.9|810.4|809.4|1370
1710181800000|2024-03-11 18:30:00|811.8|810.8|812.4|811.4|812.6|811.6|811.4|810.4|540
1710182100000|2024-03-11 18:35:00|812.6|811.6|812.8|811.8|812.9|811.9|812.4|811.4|149
1710182400000|2024-03-11 18:40:00|812.9|811.9|812.9|811.9|813.1|812.1|812.8|811.8|65
1710182700000|2024-03-11 18:45:00|813|812|813.4|812.4|813.4|812.4|812.9|811.9|88
1710183000000|2024-03-11 18:50:00|813.5|812.5|813.9|812.9|813.9|812.9|813.4|812.4|50
1710183300000|2024-03-11 18:55:00|813.6|812.6|814.1|813.1|814.1|813.1|813.6|812.6|242
1710183600000|2024-03-11 19:00:00|814|813|814.1|813.1|814.1|813.1|813.9|812.9|55
1710183900000|2024-03-11 19:05:00|||||||||54
1710184200000|2024-03-11 19:10:00|813.9|812.9|814.1|813.1|814.3|813.3|813.9|812.9|180
1710184500000|2024-03-11 19:15:00|814.3|813.3|813.9|812.9|814.4|813.4|813.9|812.9|161
1710184800000|2024-03-11 19:20:00|814|813|814.4|813.4|814.4|813.4|813.9|812.9|19
1710185100000|2024-03-11 19:25:00|814.6|813.6|814.4|813.4|814.8|813.8|814.4|813.4|165
1710185400000|2024-03-11 19:30:00|814.5|813.5|814.1|813.1|814.5|813.5|814.1|813.1|1665
1710185700000|2024-03-11 19:35:00|814|813|814|813|814.1|813.1|813.9|812.9|327
1710186000000|2024-03-11 19:40:00|814.1|813.1|814.1|813.1|814.3|813.3|813.9|812.9|210
1710186300000|2024-03-11 19:45:00|813.9|812.9|813.1|812.1|814|813|813.1|812.1|85
1710186600000|2024-03-11 19:50:00|812.9|811.9|812.4|811.4|812.9|811.9|812.4|811.4|131
1710186900000|2024-03-11 19:55:00|812.5|811.5|811.6|810.6|812.5|811.5|811.4|810.4|274
1710187200000|2024-03-11 20:00:00|811.5|810.5|811.6|810.6|811.9|810.9|811.5|810.5|114
1710187500000|2024-03-11 20:05:00|811.5|810.5|811.4|810.4|811.6|810.6|810.9|809.9|300
1710187800000|2024-03-11 20:10:00|811.5|810.5|811.6|810.6|811.6|810.6|811.4|810.4|233
1710188100000|2024-03-11 20:15:00|811.8|810.8|811.9|810.9|811.9|810.9|811.4|810.4|65
1710188400000|2024-03-11 20:20:00|812|811|811.6|810.6|812|811|811.6|810.6|63
1710188700000|2024-03-11 20:25:00|811.5|810.5|811.4|810.4|811.6|810.6|811.4|810.4|28
1710189000000|2024-03-11 20:30:00|811.5|810.5|811.3|810.3|811.5|810.5|811.1|810.1|24
1710189300000|2024-03-11 20:35:00|811.1|810.1|811.5|810.5|811.5|810.5|811.1|810.1|480
1710189600000|2024-03-11 20:40:00|811.4|810.4|811.4|810.4|811.5|810.5|811.4|810.4|13
1710189900000|2024-03-11 20:45:00|811.5|810.5|811.5|810.5|811.5|810.5|811.4|810.4|315
1710190200000|2024-03-11 20:50:00|811.6|810.6|811.5|810.5|811.6|810.6|811.4|810.4|17
1710190500000|2024-03-11 20:55:00|811.6|810.6|812|811|812.1|811.1|811.6|810.6|22
1710190800000|2024-03-11 21:00:00|811.8|810.8|812|811|812|811|811.8|810.8|1
1710191400000|2024-03-11 21:10:00|||||||||1
1710192000000|2024-03-11 21:20:00|||||||||1
1710192900000|2024-03-11 21:35:00|||||||||1
1710193800000|2024-03-11 21:50:00|811.9|810.9|812|811|812|811|811.9|810.9|0
1710201600000|2024-03-12 00:00:00|812.3|811.3|812.4|811.4|812.4|811.4|812.3|811.3|4
1710201900000|2024-03-12 00:05:00|812.6|811.6|812.6|811.6|812.9|811.9|812.1|811.1|25
1710202200000|2024-03-12 00:10:00|812.4|811.4|812.5|811.5|812.5|811.5|812.3|811.3|22
1710202500000|2024-03-12 00:15:00|812.6|811.6|812.4|811.4|812.6|811.6|812.4|811.4|2
1710202800000|2024-03-12 00:20:00|812.5|811.5|812.6|811.6|812.6|811.6|812.5|811.5|15
1710203100000|2024-03-12 00:25:00|812.4|811.4|812.1|811.1|812.4|811.4|812|811|13
1710203400000|2024-03-12 00:30:00|812|811|811.9|810.9|812|811|811.8|810.8|2
1710203700000|2024-03-12 00:35:00|811.6|810.6|811.6|810.6|811.8|810.8|811.6|810.6|1
1710204000000|2024-03-12 00:40:00|811.8|810.8|811.6|810.6|811.8|810.8|811.6|810.6|1
1710204300000|2024-03-12 00:45:00|811.4|810.4|811.5|810.5|811.5|810.5|811.4|810.4|4
1710204600000|2024-03-12 00:50:00|811.4|810.4|811.5|810.5|811.5|810.5|811.3|810.3|3
1710204900000|2024-03-12 00:55:00|811.4|810.4|811.4|810.4|811.4|810.4|811.3|810.3|0
1710205200000|2024-03-12 01:00:00|811.1|810.1|811.3|810.3|811.4|810.4|810.9|809.9|19
1710205500000|2024-03-12 01:05:00|811.4|810.4|811.8|810.8|812|811|811.3|810.3|4
1710205800000|2024-03-12 01:10:00|811.9|810.9|811.8|810.8|811.9|810.9|811.8|810.8|2
1710206100000|2024-03-12 01:15:00|811.9|810.9|811.6|810.6|811.9|810.9|811.3|810.3|11
1710206400000|2024-03-12 01:20:00|811.5|810.5|811.6|810.6|811.6|810.6|811.5|810.5|0
1710206700000|2024-03-12 01:25:00|811.8|810.8|811.6|810.6|812|811|811.6|810.6|9
1710207000000|2024-03-12 01:30:00|811.4|810.4|811.1|810.1|811.6|810.6|811.1|810.1|12
1710207300000|2024-03-12 01:35:00|811|810|811.1|810.1|811.5|810.5|810.9|809.9|11
1710207600000|2024-03-12 01:40:00|811.3|810.3|811.8|810.8|811.8|810.8|810.9|809.9|11
1710207900000|2024-03-12 01:45:00|811.9|810.9|811.6|810.6|812|811|811.5|810.5|4
1710208200000|2024-03-12 01:50:00|811.5|810.5|811.6|810.6|811.6|810.6|811.1|810.1|4
1710208500000|2024-03-12 01:55:00|811.4|810.4|811.6|810.6|811.8|810.8|811.3|810.3|44
1710208800000|2024-03-12 02:00:00|811.4|810.4|811.1|810.1|811.4|810.4|810.9|809.9|47
1710209100000|2024-03-12 02:05:00|811.3|810.3|811.1|810.1|811.4|810.4|811.1|810.1|28
1710209400000|2024-03-12 02:10:00|810.9|809.9|811.1|810.1|811.3|810.3|810.9|809.9|21
1710209700000|2024-03-12 02:15:00|811|810|811.1|810.1|811.3|810.3|810.9|809.9|10
1710210000000|2024-03-12 02:20:00|||||||||1
1710210300000|2024-03-12 02:25:00|810.9|809.9|810.5|809.5|811.1|810.1|810.3|809.3|103
1710210600000|2024-03-12 02:30:00|810.4|809.4|810.6|809.6|810.9|809.9|810.4|809.4|26
1710210900000|2024-03-12 02:35:00|810.8|809.8|810.5|809.5|810.8|809.8|810.4|809.4|13
1710211200000|2024-03-12 02:40:00|810.4|809.4|810.5|809.5|810.5|809.5|810.4|809.4|10
1710211500000|2024-03-12 02:45:00|810.6|809.6|811.6|810.6|811.8|810.8|810.6|809.6|56
1710211800000|2024-03-12 02:50:00|811.5|810.5|811|810|811.5|810.5|810.9|809.9|27
1710212100000|2024-03-12 02:55:00|810.9|809.9|811.1|810.1|811.1|810.1|810.9|809.9|13
1710212400000|2024-03-12 03:00:00|811|810|811|810|811|810|810.9|809.9|8
1710212700000|2024-03-12 03:05:00|810.9|809.9|810.5|809.5|811|810|810.5|809.5|10
1710213000000|2024-03-12 03:10:00|810.6|809.6|810.8|809.8|810.8|809.8|810.5|809.5|4
1710213300000|2024-03-12 03:15:00|810.6|809.6|811|810|811|810|810.6|809.6|2
1710213600000|2024-03-12 03:20:00|810.9|809.9|811.1|810.1|811.3|810.3|810.9|809.9|46
1710213900000|2024-03-12 03:25:00|811.3|810.3|810.9|809.9|811.3|810.3|810.9|809.9|28
1710214200000|2024-03-12 03:30:00|810.8|809.8|810.8|809.8|810.9|809.9|810.8|809.8|0
1710214500000|2024-03-12 03:35:00|810.9|809.9|811.1|810.1|811.1|810.1|810.9|809.9|2
1710214800000|2024-03-12 03:40:00|811.4|810.4|811.4|810.4|811.5|810.5|811.3|810.3|17
1710215100000|2024-03-12 03:45:00|811.3|810.3|811.4|810.4|811.4|810.4|811.1|810.1|1
1710215400000|2024-03-12 03:50:00|811.3|810.3|811.3|810.3|811.4|810.4|811.1|810.1|90
1710215700000|2024-03-12 03:55:00|811.1|810.1|811.1|810.1|811.3|810.3|811.1|810.1|0
1710216300000|2024-03-12 04:05:00|811|810|810.9|809.9|811|810|810.8|809.8|7
1710216600000|2024-03-12 04:10:00|811|810|811.6|810.6|811.6|810.6|811|810|14
1710216900000|2024-03-12 04:15:00|811.5|810.5|811.4|810.4|811.5|810.5|811.4|810.4|5
1710217500000|2024-03-12 04:25:00|811.6|810.6|811.4|810.4|811.6|810.6|811.4|810.4|4
1710217800000|2024-03-12 04:30:00|811.3|810.3|811.3|810.3|811.3|810.3|811.1|810.1|5
1710218100000|2024-03-12 04:35:00|810.9|809.9|810.6|809.6|810.9|809.9|810.5|809.5|49
1710218400000|2024-03-12 04:40:00|810.3|809.3|810.3|809.3|810.3|809.3|810.3|809.3|39
1710218700000|2024-03-12 04:45:00|810.4|809.4|810.1|809.1|810.4|809.4|810.1|809.1|13
1710219000000|2024-03-12 04:50:00|809.9|808.9|810|809|810|809|809.9|808.9|6
1710219300000|2024-03-12 04:55:00|810.3|809.3|810.1|809.1|810.3|809.3|810.1|809.1|1
1710219600000|2024-03-12 05:00:00|810.3|809.3|810.6|809.6|810.6|809.6|810.1|809.1|70
1710219900000|2024-03-12 05:05:00|811.4|810.4|811.4|810.4|811.5|810.5|811.4|810.4|31
1710220200000|2024-03-12 05:10:00|811.3|810.3|811.5|810.5|811.6|810.6|811.3|810.3|211
1710220500000|2024-03-12 05:15:00|811.6|810.6|811.6|810.6|811.9|810.9|811.4|810.4|128
1710220800000|2024-03-12 05:20:00|811.4|810.4|811.4|810.4|811.4|810.4|811.4|810.4|3
1710221100000|2024-03-12 05:25:00|||||||||2
1710221400000|2024-03-12 05:30:00|811.3|810.3|811.4|810.4|812|811|811.3|810.3|74
1710221700000|2024-03-12 05:35:00|811.6|810.6|810.9|809.9|811.6|810.6|810.6|809.6|53
1710222000000|2024-03-12 05:40:00|810.8|809.8|811.3|810.3|811.3|810.3|810.8|809.8|7
1710222300000|2024-03-12 05:45:00|811.1|810.1|810.8|809.8|811.3|810.3|810.8|809.8|2
1710222600000|2024-03-12 05:50:00|810.9|809.9|811|810|811.1|810.1|810.9|809.9|2
1710222900000|2024-03-12 05:55:00|811.1|810.1|811|810|811.3|810.3|811|810|6
1710223200000|2024-03-12 06:00:00|811.3|810.3|811.4|810.4|811.4|810.4|811.1|810.1|11
1710223500000|2024-03-12 06:05:00|811.6|810.6|811.5|810.5|811.6|810.6|811.4|810.4|5
1710223800000|2024-03-12 06:10:00|811.6|810.6|811.5|810.5|811.6|810.6|811.4|810.4|15
1710224100000|2024-03-12 06:15:00|811.4|810.4|811.8|810.8|812|811|811.4|810.4|35
1710224400000|2024-03-12 06:20:00|811.6|810.6|811.5|810.5|811.8|810.8|811.1|810.1|15
1710224700000|2024-03-12 06:25:00|811.6|810.6|811.9|810.9|811.9|810.9|811.5|810.5|18
1710225000000|2024-03-12 06:30:00|811.8|810.8|811.6|810.6|811.9|810.9|811.6|810.6|62
1710225300000|2024-03-12 06:35:00|811.5|810.5|811.6|810.6|811.6|810.6|811.4|810.4|16
1710225600000|2024-03-12 06:40:00|811.9|810.9|812.1|811.1|812.4|811.4|811.9|810.9|87
1710225900000|2024-03-12 06:45:00|811.9|810.9|811.9|810.9|812.3|811.3|811.8|810.8|110
1710226200000|2024-03-12 06:50:00|811.8|810.8|811.9|810.9|812|811|811.8|810.8|32
1710226500000|2024-03-12 06:55:00|812.4|811.4|812.6|811.6|812.9|811.9|812.4|811.4|127
1710226800000|2024-03-12 07:00:00|812.5|811.5|812.8|811.8|813|812|812.4|811.4|52
1710227100000|2024-03-12 07:05:00|812.9|811.9|813.5|812.5|813.6|812.6|812.9|811.9|214
1710227400000|2024-03-12 07:10:00|813.4|812.4|813.3|812.3|813.5|812.5|813.1|812.1|214
1710227700000|2024-03-12 07:15:00|813.1|812.1|813.4|812.4|813.4|812.4|812.9|811.9|37
1710228000000|2024-03-12 07:20:00|813.5|812.5|812.9|811.9|813.6|812.6|812.6|811.6|205
1710228300000|2024-03-12 07:25:00|813|812|812.9|811.9|813.4|812.4|812.9|811.9|410
1710228600000|2024-03-12 07:30:00|813.1|812.1|813.5|812.5|813.8|812.8|813|812|115
1710228900000|2024-03-12 07:35:00|813.6|812.6|813.4|812.4|813.9|812.9|813.4|812.4|214
1710229200000|2024-03-12 07:40:00|812.6|811.6|813.4|812.4|813.8|812.8|812.6|811.6|314
1710229500000|2024-03-12 07:45:00|813.6|812.6|813.9|812.9|813.9|812.9|813.1|812.1|271
1710229800000|2024-03-12 07:50:00|813.6|812.6|815.8|814.8|815.9|814.9|813.6|812.6|710
1710230100000|2024-03-12 07:55:00|815.6|814.6|815.8|814.8|816.1|815.1|815.3|814.3|104
1710230400000|2024-03-12 08:00:00|815.6|814.6|817|816|817.4|816.4|815.6|814.6|410
1710230700000|2024-03-12 08:05:00|816.9|815.9|818.6|817.6|818.6|817.6|816.9|815.9|1475
1710231000000|2024-03-12 08:10:00|818.5|817.5|817.9|816.9|819.1|818.1|817.8|816.8|1108
1710231300000|2024-03-12 08:15:00|818.1|817.1|817.1|816.1|818.1|817.1|817.1|816.1|266
1710231600000|2024-03-12 08:20:00|817.4|816.4|817.4|816.4|818.4|817.4|817.1|816.1|541
1710231900000|2024-03-12 08:25:00|817.5|816.5|815.9|814.9|817.5|816.5|815.4|814.4|1571
1710232200000|2024-03-12 08:30:00|815.6|814.6|815|814|815.9|814.9|813.9|812.9|1930
1710232500000|2024-03-12 08:35:00|814.9|813.9|815.1|814.1|815.1|814.1|813.6|812.6|720
1710232800000|2024-03-12 08:40:00|815.3|814.3|814.6|813.6|815.6|814.6|814.3|813.3|721
1710233100000|2024-03-12 08:45:00|814.8|813.8|814.6|813.6|815|814|814.4|813.4|349
1710233400000|2024-03-12 08:50:00|814.5|813.5|815.4|814.4|815.6|814.6|814.4|813.4|534
1710233700000|2024-03-12 08:55:00|815.3|814.3|815.9|814.9|816.1|815.1|815|814|219
1710234000000|2024-03-12 09:00:00|816|815|815.8|814.8|816.6|815.6|815.8|814.8|253
1710234300000|2024-03-12 09:05:00|815.6|814.6|816.1|815.1|816.4|815.4|814.9|813.9|266
1710234600000|2024-03-12 09:10:00|815.9|814.9|816.1|815.1|816.3|815.3|815.4|814.4|401
1710234900000|2024-03-12 09:15:00|816.4|815.4|817.1|816.1|818.4|817.4|816.1|815.1|2313
1710235200000|2024-03-12 09:20:00|817.4|816.4|817.3|816.3|818.3|817.3|817.1|816.1|459
1710235500000|2024-03-12 09:25:00|817.1|816.1|818.3|817.3|818.9|817.9|817.1|816.1|736
1710235800000|2024-03-12 09:30:00|818.4|817.4|819.6|818.6|819.9|818.9|818.1|817.1|655
1710236100000|2024-03-12 09:35:00|819.4|818.4|819.3|818.3|819.6|818.6|818.9|817.9|835
1710236400000|2024-03-12 09:40:00|819.4|818.4|819.9|818.9|820.4|819.4|819.1|818.1|293
1710236700000|2024-03-12 09:45:00|820|819|819.9|818.9|820|819|819.4|818.4|402
1710237000000|2024-03-12 09:50:00|820.1|819.1|820.4|819.4|820.6|819.6|820|819|1155
1710237300000|2024-03-12 09:55:00|820.3|819.3|820.4|819.4|820.4|819.4|819.9|818.9|300
1710237600000|2024-03-12 10:00:00|820.3|819.3|820.6|819.6|820.6|819.6|819.9|818.9|277
1710237900000|2024-03-12 10:05:00|820.4|819.4|820.1|819.1|820.5|819.5|820.1|819.1|244
1710238200000|2024-03-12 10:10:00|820.4|819.4|820.6|819.6|820.8|819.8|820.1|819.1|239
1710238500000|2024-03-12 10:15:00|820.8|819.8|820.3|819.3|820.9|819.9|820.3|819.3|304
1710238800000|2024-03-12 10:20:00|820.4|819.4|818.9|817.9|820.8|819.8|818.6|817.6|1525
1710239100000|2024-03-12 10:25:00|819.1|818.1|819.4|818.4|819.5|818.5|818.6|817.6|620
1710239400000|2024-03-12 10:30:00|819.5|818.5|818.4|817.4|819.5|818.5|818.3|817.3|430
1710239700000|2024-03-12 10:35:00|818.5|817.5|818.9|817.9|819.1|818.1|818.4|817.4|140
1710240000000|2024-03-12 10:40:00|819|818|819.1|818.1|819.1|818.1|818.9|817.9|120
1710240300000|2024-03-12 10:45:00|819|818|818.6|817.6|819.1|818.1|818.3|817.3|284
1710240600000|2024-03-12 10:50:00|818.5|817.5|817.9|816.9|818.6|817.6|817.6|816.6|1127
1710240900000|2024-03-12 10:55:00|817.8|816.8|818.1|817.1|818.1|817.1|817.8|816.8|129
1710241200000|2024-03-12 11:00:00|817.9|816.9|816.1|815.1|818|817|816|815|742
1710241500000|2024-03-12 11:05:00|816.4|815.4|816.1|815.1|816.6|815.6|816|815|436
1710241800000|2024-03-12 11:10:00|816|815|815|814|816.1|815.1|814.9|813.9|608
1710242100000|2024-03-12 11:15:00|814.9|813.9|812.9|811.9|815|814|812.1|811.1|3948
1710242400000|2024-03-12 11:20:00|813.1|812.1|813.5|812.5|813.9|812.9|813.1|812.1|1037
1710242700000|2024-03-12 11:25:00|813.4|812.4|813.9|812.9|814.1|813.1|813.4|812.4|138
1710243000000|2024-03-12 11:30:00|813.6|812.6|812.9|811.9|813.9|812.9|812.6|811.6|560
1710243300000|2024-03-12 11:35:00|813|812|813.4|812.4|813.6|812.6|813|812|161
1710243600000|2024-03-12 11:40:00|813.3|812.3|812.9|811.9|813.4|812.4|812.6|811.6|175
1710243900000|2024-03-12 11:45:00|812.6|811.6|812.3|811.3|812.9|811.9|811.9|810.9|286
1710244200000|2024-03-12 11:50:00|812.1|811.1|811.9|810.9|812.1|811.1|811.3|810.3|1409
1710244500000|2024-03-12 11:55:00|812|811|812|811|812.6|811.6|811.9|810.9|1094
1710244800000|2024-03-12 12:00:00|811.9|810.9|812|811|812.1|811.1|810.9|809.9|410
1710245100000|2024-03-12 12:05:00|811.9|810.9|811.9|810.9|813|812|811.6|810.6|1118
1710245400000|2024-03-12 12:10:00|811.6|810.6|812.1|811.1|812.6|811.6|811.6|810.6|180
1710245700000|2024-03-12 12:15:00|811.9|810.9|811.6|810.6|812.1|811.1|811.4|810.4|137
1710246000000|2024-03-12 12:20:00|811.5|810.5|810.4|809.4|811.6|810.6|810.1|809.1|1247
1710246300000|2024-03-12 12:25:00|810.5|809.5|811.3|810.3|811.4|810.4|810.3|809.3|597
1710246600000|2024-03-12 12:30:00|811.1|810.1|808.8|807.8|811.1|810.1|808.6|807.6|385
1710246900000|2024-03-12 12:35:00|808.6|807.6|809.1|808.1|809.6|808.6|808.4|807.4|308
1710247200000|2024-03-12 12:40:00|809.3|808.3|808.1|807.1|809.4|808.4|808|807|1234
1710247500000|2024-03-12 12:45:00|807.8|806.8|806.4|805.4|807.8|806.8|805.9|804.9|3128
1710247800000|2024-03-12 12:50:00|806.6|805.6|805.3|804.3|806.6|805.6|805|804|474
1710248100000|2024-03-12 12:55:00|805.1|804.1|804.3|803.3|806.1|805.1|804.3|803.3|1280
1710248400000|2024-03-12 13:00:00|804.1|803.1|802.1|801.1|804.6|803.6|802.1|801.1|1461
1710248700000|2024-03-12 13:05:00|801.9|800.9|802|801|803|802|801.1|800.1|1137
1710249000000|2024-03-12 13:10:00|801.9|800.9|801.4|800.4|802.4|801.4|800.6|799.6|782
1710249300000|2024-03-12 13:15:00|801.3|800.3|805.1|804.1|805.6|804.6|801|800|1263
1710249600000|2024-03-12 13:20:00|805.4|804.4|806.4|805.4|806.5|805.5|805.3|804.3|420
1710249900000|2024-03-12 13:25:00|806.3|805.3|806.1|805.1|806.6|805.6|805.4|804.4|325
1710250200000|2024-03-12 13:30:00|805.9|804.9|803.4|802.4|806.1|805.1|803.3|802.3|1488
1710250500000|2024-03-12 13:35:00|803.5|802.5|804.1|803.1|804.9|803.9|802.4|801.4|1203
1710250800000|2024-03-12 13:40:00|804.4|803.4|804.1|803.1|804.6|803.6|802.9|801.9|895
1710251100000|2024-03-12 13:45:00|804|803|805.5|804.5|805.9|804.9|803.6|802.6|287
1710251400000|2024-03-12 13:50:00|805.4|804.4|806.6|805.6|806.9|805.9|805|804|485
1710251700000|2024-03-12 13:55:00|806.5|805.5|807.6|806.6|808.1|807.1|806.1|805.1|220
1710252000000|2024-03-12 14:00:00|807.8|806.8|807.4|806.4|809.1|808.1|807.3|806.3|359
1710252300000|2024-03-12 14:05:00|807.5|806.5|808.9|807.9|809.1|808.1|806.8|805.8|777
1710252600000|2024-03-12 14:10:00|809|808|809.9|808.9|810.1|809.1|807.8|806.8|647
1710252900000|2024-03-12 14:15:00|809.6|808.6|810.6|809.6|811.9|810.9|809.6|808.6|692
1710253200000|2024-03-12 14:20:00|810.5|809.5|809.9|808.9|810.6|809.6|809.4|808.4|496
1710253500000|2024-03-12 14:25:00|809.8|808.8|810.9|809.9|811.6|810.6|809.4|808.4|840
1710253800000|2024-03-12 14:30:00|810.8|809.8|812.4|811.4|812.5|811.5|810.1|809.1|821
1710254100000|2024-03-12 14:35:00|811.9|810.9|811.4|810.4|812.6|811.6|811.4|810.4|645
1710254400000|2024-03-12 14:40:00|811.1|810.1|811.4|810.4|813.3|812.3|811.1|810.1|966
1710254700000|2024-03-12 14:45:00|811.5|810.5|810.1|809.1|811.5|810.5|809.4|808.4|459
1710255000000|2024-03-12 14:50:00|810.4|809.4|811.9|810.9|812.1|811.1|809.6|808.6|409
1710255300000|2024-03-12 14:55:00|811.6|810.6|811.4|810.4|811.8|810.8|810.4|809.4|239
1710255600000|2024-03-12 15:00:00|811.6|810.6|812.4|811.4|812.6|811.6|811.3|810.3|563
1710255900000|2024-03-12 15:05:00|812.3|811.3|811.4|810.4|812.6|811.6|810.5|809.5|618
1710256200000|2024-03-12 15:10:00|811.6|810.6|812.1|811.1|812.4|811.4|811.4|810.4|341
1710256500000|2024-03-12 15:15:00|811.9|810.9|812.1|811.1|812.5|811.5|811.4|810.4|287
1710256800000|2024-03-12 15:20:00|811.9|810.9|810.4|809.4|812.3|811.3|810.1|809.1|288
1710257100000|2024-03-12 15:25:00|810.1|809.1|809.4|808.4|810.5|809.5|808.6|807.6|404
1710257400000|2024-03-12 15:30:00|809.3|808.3|809.9|808.9|810.6|809.6|809.1|808.1|455
1710257700000|2024-03-12 15:35:00|809.8|808.8|810.4|809.4|810.6|809.6|809.1|808.1|697
1710258000000|2024-03-12 15:40:00|810.3|809.3|810.4|809.4|811.1|810.1|809.6|808.6|610
1710258300000|2024-03-12 15:45:00|810.1|809.1|808.9|807.9|810.6|809.6|808.6|807.6|589
1710258600000|2024-03-12 15:50:00|809.1|808.1|811.1|810.1|811.4|810.4|808.6|807.6|453
1710258900000|2024-03-12 15:55:00|811.3|810.3|809.9|808.9|811.8|810.8|809.6|808.6|913
1710259200000|2024-03-12 16:00:00|809.6|808.6|810.9|809.9|811|810|808.1|807.1|1608
1710259500000|2024-03-12 16:05:00|811|810|810.8|809.8|811.6|810.6|810.1|809.1|2104
1710259800000|2024-03-12 16:10:00|810.6|809.6|811.3|810.3|812.1|811.1|810.6|809.6|501
1710260100000|2024-03-12 16:15:00|811.4|810.4|809.1|808.1|811.6|810.6|809.1|808.1|1678
1710260400000|2024-03-12 16:20:00|809.3|808.3|808.8|807.8|809.9|808.9|808.6|807.6|2884
1710260700000|2024-03-12 16:25:00|808.6|807.6|808.3|807.3|808.6|807.6|806.9|805.9|2955
1710261000000|2024-03-12 16:30:00|808.1|807.1|807.9|806.9|809.1|808.1|807.1|806.1|1300
1710261300000|2024-03-12 16:35:00|808|807|807.9|806.9|808.6|807.6|807.1|806.1|430
1710261600000|2024-03-12 16:40:00|808|807|807.4|806.4|808.4|807.4|807.4|806.4|330
1710261900000|2024-03-12 16:45:00|807.1|806.1|807|806|807.4|806.4|806.4|805.4|1085
1710262200000|2024-03-12 16:50:00|806.9|805.9|806.9|805.9|807.9|806.9|806.9|805.9|1350
1710262500000|2024-03-12 16:55:00|807|806|807.1|806.1|808.1|807.1|806.6|805.6|267
1710262800000|2024-03-12 17:00:00|807.3|806.3|809.1|808.1|809.1|808.1|807.1|806.1|1393
1710263100000|2024-03-12 17:05:00|808.9|807.9|806.6|805.6|809.4|808.4|806.5|805.5|358
1710263400000|2024-03-12 17:10:00|806.5|805.5|809.1|808.1|809.4|808.4|806.4|805.4|304
1710263700000|2024-03-12 17:15:00|809.3|808.3|809.4|808.4|809.6|808.6|808.4|807.4|119
1710264000000|2024-03-12 17:20:00|809.1|808.1|810.4|809.4|810.4|809.4|809.1|808.1|156
1710264300000|2024-03-12 17:25:00|810.3|809.3|808.1|807.1|810.3|809.3|807.9|806.9|572
1710264600000|2024-03-12 17:30:00|808|807|808.4|807.4|808.4|807.4|807.6|806.6|134
1710264900000|2024-03-12 17:35:00|808.8|807.8|809.3|808.3|809.5|808.5|808|807|728
1710265200000|2024-03-12 17:40:00|809.1|808.1|808.1|807.1|809.1|808.1|807.4|806.4|594
1710265500000|2024-03-12 17:45:00|808.3|807.3|808.4|807.4|808.9|807.9|808.1|807.1|205
1710265800000|2024-03-12 17:50:00|808.3|807.3|806.4|805.4|808.4|807.4|806.4|805.4|233
1710266100000|2024-03-12 17:55:00|806.5|805.5|805.5|804.5|807.1|806.1|805.4|804.4|740
1710266400000|2024-03-12 18:00:00|805.6|804.6|804.4|803.4|805.9|804.9|804.1|803.1|310
1710266700000|2024-03-12 18:05:00|804.3|803.3|803.5|802.5|804.4|803.4|803.1|802.1|285
1710267000000|2024-03-12 18:10:00|803.4|802.4|802.6|801.6|804.1|803.1|802.6|801.6|262
1710267300000|2024-03-12 18:15:00|802.5|801.5|803.1|802.1|803.4|802.4|802.1|801.1|336
1710267600000|2024-03-12 18:20:00|803.4|802.4|803.1|802.1|803.6|802.6|802.9|801.9|658
1710267900000|2024-03-12 18:25:00|803|802|803.1|802.1|803.4|802.4|801.6|800.6|748
1710268200000|2024-03-12 18:30:00|803.4|802.4|803.1|802.1|804.1|803.1|803.1|802.1|627
1710268500000|2024-03-12 18:35:00|803.3|802.3|803.6|802.6|803.9|802.9|803.1|802.1|149
1710268800000|2024-03-12 18:40:00|803.5|802.5|803.8|802.8|803.8|802.8|803.4|802.4|298
1710269100000|2024-03-12 18:45:00|803.6|802.6|803.8|802.8|803.9|802.9|803.4|802.4|259
1710269400000|2024-03-12 18:50:00|803.6|802.6|803.4|802.4|803.6|802.6|803.4|802.4|43
1710269700000|2024-03-12 18:55:00|803.1|802.1|803.1|802.1|803.4|802.4|803.1|802.1|53
1710270000000|2024-03-12 19:00:00|803.4|802.4|803.1|802.1|803.4|802.4|803.1|802.1|180
1710270300000|2024-03-12 19:05:00|803.4|802.4|803.9|802.9|804|803|803.1|802.1|49
1710270600000|2024-03-12 19:10:00|804.1|803.1|803.9|802.9|804.1|803.1|803.9|802.9|48
1710270900000|2024-03-12 19:15:00|803.8|802.8|804.9|803.9|805.1|804.1|803.6|802.6|194
1710271200000|2024-03-12 19:20:00|804.8|803.8|804.9|803.9|804.9|803.9|804.6|803.6|9
1710271500000|2024-03-12 19:25:00|804.8|803.8|804.9|803.9|805.1|804.1|804.6|803.6|55
1710271800000|2024-03-12 19:30:00|804.8|803.8|804.4|803.4|804.8|803.8|804.1|803.1|164
1710272100000|2024-03-12 19:35:00|804.3|803.3|804.1|803.1|804.4|803.4|803.9|802.9|80
1710272400000|2024-03-12 19:40:00|804|803|804.1|803.1|804.6|803.6|803.9|802.9|296
1710272700000|2024-03-12 19:45:00|804.3|803.3|804.4|803.4|804.4|803.4|804.1|803.1|93
1710273000000|2024-03-12 19:50:00|804.5|803.5|804.6|803.6|804.6|803.6|804.5|803.5|106
1710273300000|2024-03-12 19:55:00|804.8|803.8|804.8|803.8|805.1|804.1|804.6|803.6|64
1710273600000|2024-03-12 20:00:00|804.6|803.6|804.5|803.5|805|804|804.4|803.4|243
1710273900000|2024-03-12 20:05:00|804.6|803.6|804.1|803.1|804.6|803.6|804|803|45
1710274200000|2024-03-12 20:10:00|804.3|803.3|804|803|804.3|803.3|804|803|24
1710274500000|2024-03-12 20:15:00|803.9|802.9|803.5|802.5|803.9|802.9|803.5|802.5|40
1710274800000|2024-03-12 20:20:00|803.6|802.6|803.9|802.9|804|803|803.6|802.6|53
1710275100000|2024-03-12 20:25:00|803.8|802.8|803.8|802.8|803.9|802.9|803.8|802.8|14
1710275400000|2024-03-12 20:30:00|803.9|802.9|805.5|804.5|805.6|804.6|803.9|802.9|92
1710275700000|2024-03-12 20:35:00|805.4|804.4|805.9|804.9|805.9|804.9|805.3|804.3|44
1710276000000|2024-03-12 20:40:00|806|805|806.4|805.4|806.5|805.5|806|805|21
1710276300000|2024-03-12 20:45:00|806.3|805.3|806.8|805.8|806.8|805.8|806.3|805.3|54
1710276600000|2024-03-12 20:50:00|806.6|805.6|806.8|805.8|806.8|805.8|806.6|805.6|6
1710276900000|2024-03-12 20:55:00|806.6|805.6|806.6|805.6|806.8|805.8|806.4|805.4|14
1710277200000|2024-03-12 21:00:00|806.5|805.5|806.5|805.5|806.6|805.6|806.5|805.5|0
1710279900000|2024-03-12 21:45:00|806.6|805.6|806.5|805.5|806.6|805.6|806.5|805.5|0
1710288000000|2024-03-13 00:00:00|807|806|806.6|805.6|807.3|806.3|806.6|805.6|10
1710288300000|2024-03-13 00:05:00|806.4|805.4|805.6|804.6|806.4|805.4|805.6|804.6|40
1710288600000|2024-03-13 00:10:00|805.8|804.8|805.4|804.4|805.8|804.8|805.4|804.4|4
1710288900000|2024-03-13 00:15:00|805.5|804.5|805.5|804.5|805.6|804.6|805.4|804.4|2
1710289200000|2024-03-13 00:20:00|805.6|804.6|805.6|804.6|805.6|804.6|805.5|804.5|0
1710289500000|2024-03-13 00:25:00|805.5|804.5|805.9|804.9|805.9|804.9|805.5|804.5|4
1710289800000|2024-03-13 00:30:00|805.8|804.8|805.9|804.9|805.9|804.9|805.8|804.8|1
1710290100000|2024-03-13 00:35:00|805.8|804.8|805.8|804.8|805.8|804.8|805.4|804.4|3
1710290400000|2024-03-13 00:40:00|805.6|804.6|805.8|804.8|805.8|804.8|805.6|804.6|0
1710290700000|2024-03-13 00:45:00|805.6|804.6|805.6|804.6|805.6|804.6|805.6|804.6|1
1710291000000|2024-03-13 00:50:00|805.8|804.8|805.6|804.6|805.8|804.8|805.4|804.4|1
1710291300000|2024-03-13 00:55:00|805.9|804.9|805.8|804.8|805.9|804.9|805.6|804.6|10
1710291600000|2024-03-13 01:00:00|805.9|804.9|806.1|805.1|806.1|805.1|805.5|804.5|9
1710291900000|2024-03-13 01:05:00|806|805|806.3|805.3|806.4|805.4|806|805|6
1710292200000|2024-03-13 01:10:00|806.4|805.4|806.4|805.4|806.8|805.8|806.4|805.4|2
1710292500000|2024-03-13 01:15:00|806.3|805.3|806.6|805.6|806.6|805.6|806.3|805.3|5
1710292800000|2024-03-13 01:20:00|806.5|805.5|806.8|805.8|806.8|805.8|806.5|805.5|2
1710293100000|2024-03-13 01:25:00|806.6|805.6|806.5|805.5|806.8|805.8|806.5|805.5|2
1710293400000|2024-03-13 01:30:00|806.6|805.6|806.8|805.8|806.9|805.9|806.5|805.5|8
1710293700000|2024-03-13 01:35:00|806.6|805.6|806.4|805.4|806.8|805.8|806.3|805.3|4
1710294000000|2024-03-13 01:40:00|806.5|805.5|806.8|805.8|806.8|805.8|806.3|805.3|3
1710294300000|2024-03-13 01:45:00|806.9|805.9|806.6|805.6|806.9|805.9|806.5|805.5|4
1710294600000|2024-03-13 01:50:00|806.5|805.5|806.9|805.9|806.9|805.9|806.5|805.5|17
1710294900000|2024-03-13 01:55:00|806.8|805.8|806.8|805.8|806.9|805.9|806.6|805.6|2
1710295200000|2024-03-13 02:00:00|806.9|805.9|806.6|805.6|806.9|805.9|806.5|805.5|6
1710295500000|2024-03-13 02:05:00|806.5|805.5|806.5|805.5|806.6|805.6|806.4|805.4|15
1710295800000|2024-03-13 02:10:00|806.6|805.6|806.4|805.4|806.6|805.6|806.3|805.3|3
1710296100000|2024-03-13 02:15:00|806.3|805.3|806.4|805.4|806.4|805.4|806.3|805.3|8
1710296400000|2024-03-13 02:20:00|806.3|805.3|806.1|805.1|806.4|805.4|806.1|805.1|3
1710296700000|2024-03-13 02:25:00|806|805|806.1|805.1|806.1|805.1|806|805|4
1710297300000|2024-03-13 02:35:00|805.9|804.9|805.6|804.6|805.9|804.9|805.6|804.6|7
1710297600000|2024-03-13 02:40:00|805.8|804.8|805.9|804.9|806|805|805.6|804.6|7
1710297900000|2024-03-13 02:45:00|805.8|804.8|805.6|804.6|805.8|804.8|805.6|804.6|0
1710298200000|2024-03-13 02:50:00|805.8|804.8|806.1|805.1|806.1|805.1|805.8|804.8|1
1710298500000|2024-03-13 02:55:00|805.9|804.9|806|805|806|805|805.9|804.9|10
1710298800000|2024-03-13 03:00:00|806.1|805.1|806|805|806.1|805.1|805.9|804.9|0
1710299100000|2024-03-13 03:05:00|805.9|804.9|806|805|806.1|805.1|805.9|804.9|0
1710299400000|2024-03-13 03:10:00|805.9|804.9|805.8|804.8|805.9|804.9|805.6|804.6|1
1710299700000|2024-03-13 03:15:00|806|805|805.8|804.8|806.1|805.1|805.8|804.8|19
1710300000000|2024-03-13 03:20:00|805.9|804.9|806|805|806|805|805.6|804.6|2
1710300300000|2024-03-13 03:25:00|805.9|804.9|806.3|805.3|806.4|805.4|805.9|804.9|3
1710300600000|2024-03-13 03:30:00|806.4|805.4|806.1|805.1|806.4|805.4|806.1|805.1|6
1710300900000|2024-03-13 03:35:00|||||||||1
1710301500000|2024-03-13 03:45:00|806.3|805.3|806.3|805.3|806.3|805.3|806.1|805.1|0
1710301800000|2024-03-13 03:50:00|806.4|805.4|806.4|805.4|806.4|805.4|806.4|805.4|0
1710302100000|2024-03-13 03:55:00|806.3|805.3|806.4|805.4|806.4|805.4|806.3|805.3|1
1710302400000|2024-03-13 04:00:00|806.9|805.9|807.4|806.4|807.4|806.4|806.9|805.9|514
1710302700000|2024-03-13 04:05:00|807.3|806.3|807.1|806.1|807.3|806.3|807.1|806.1|38
1710303300000|2024-03-13 04:15:00|807.4|806.4|807.3|806.3|807.4|806.4|807.3|806.3|7
1710303600000|2024-03-13 04:20:00|||||||||1
1710303900000|2024-03-13 04:25:00|807.4|806.4|807.3|806.3|807.4|806.4|807.1|806.1|38
1710304200000|2024-03-13 04:30:00|807.1|806.1|807|806|807.3|806.3|806.9|805.9|5
1710304800000|2024-03-13 04:40:00|807.1|806.1|807.1|806.1|807.1|806.1|807.1|806.1|0
1710305100000|2024-03-13 04:45:00|807.3|806.3|807.3|806.3|807.3|806.3|807.1|806.1|38
1710305400000|2024-03-13 04:50:00|807.1|806.1|807.1|806.1|807.3|806.3|807.1|806.1|0
1710305700000|2024-03-13 04:55:00|807.3|806.3|807.1|806.1|807.3|806.3|807.1|806.1|1
1710306000000|2024-03-13 05:00:00|807.3|806.3|807.3|806.3|807.3|806.3|807.3|806.3|11
1710306300000|2024-03-13 05:05:00|807.1|806.1|807.3|806.3|807.3|806.3|807.1|806.1|0
1710306600000|2024-03-13 05:10:00|807.1|806.1|807.1|806.1|807.3|806.3|807.1|806.1|4
1710306900000|2024-03-13 05:15:00|807.3|806.3|807.3|806.3|807.3|806.3|807.1|806.1|1
1710307200000|2024-03-13 05:20:00|807.1|806.1|807.1|806.1|807.1|806.1|807.1|806.1|9
1710307500000|2024-03-13 05:25:00|807.3|806.3|807.1|806.1|807.3|806.3|807.1|806.1|6
1710307800000|2024-03-13 05:30:00|806.9|805.9|806.9|805.9|807|806|806.9|805.9|13
1710308100000|2024-03-13 05:35:00|806.8|805.8|808.1|807.1|808.1|807.1|806.8|805.8|34
1710308400000|2024-03-13 05:40:00|808|807|808|807|808.1|807.1|807.9|806.9|5
1710308700000|2024-03-13 05:45:00|808.1|807.1|808|807|808.1|807.1|807.9|806.9|3
1710309000000|2024-03-13 05:50:00|808.1|807.1|808.3|807.3|808.3|807.3|807.9|806.9|16
1710309300000|2024-03-13 05:55:00|808.1|807.1|808.9|807.9|808.9|807.9|808.1|807.1|131
1710309600000|2024-03-13 06:00:00|809.1|808.1|809.4|808.4|809.4|808.4|809|808|990
1710309900000|2024-03-13 06:05:00|809.6|808.6|809.4|808.4|809.8|808.8|809.4|808.4|113
1710310200000|2024-03-13 06:10:00|809.6|808.6|809.6|808.6|809.9|808.9|809.4|808.4|124
1710310500000|2024-03-13 06:15:00|809.5|808.5|809.5|808.5|809.6|808.6|809.4|808.4|26
1710310800000|2024-03-13 06:20:00|809.4|808.4|809.1|808.1|809.4|808.4|808.9|807.9|150
1710311100000|2024-03-13 06:25:00|809.3|808.3|809.3|808.3|809.4|808.4|809.1|808.1|9
1710311400000|2024-03-13 06:30:00|809.4|808.4|809.8|808.8|810.4|809.4|809.3|808.3|128
1710311700000|2024-03-13 06:35:00|809.9|808.9|809.6|808.6|810.4|809.4|809.6|808.6|70
1710312000000|2024-03-13 06:40:00|808.9|807.9|808.3|807.3|808.9|807.9|808.1|807.1|370
1710312300000|2024-03-13 06:45:00|808.4|807.4|807.9|806.9|808.4|807.4|807.6|806.6|25
1710312600000|2024-03-13 06:50:00|808|807|809.8|808.8|809.8|808.8|807.9|806.9|149
1710312900000|2024-03-13 06:55:00|809.6|808.6|809.4|808.4|810|809|809.4|808.4|59
1710313200000|2024-03-13 07:00:00|809.5|808.5|809.1|808.1|809.8|808.8|808.9|807.9|20
1710313500000|2024-03-13 07:05:00|808.9|807.9|809|808|809.4|808.4|808.9|807.9|92
1710313800000|2024-03-13 07:10:00|808.9|807.9|808.6|807.6|809.4|808.4|808.4|807.4|248
1710314100000|2024-03-13 07:15:00|808.8|807.8|808.5|807.5|808.8|807.8|807.9|806.9|267
1710314400000|2024-03-13 07:20:00|808.4|807.4|808.3|807.3|808.6|807.6|807.9|806.9|37
1710314700000|2024-03-13 07:25:00|808.1|807.1|808.4|807.4|808.6|807.6|807.6|806.6|249
1710315000000|2024-03-13 07:30:00|808.3|807.3|807.4|806.4|808.4|807.4|807.1|806.1|281
1710315300000|2024-03-13 07:35:00|807.5|806.5|807.3|806.3|808.1|807.1|807.1|806.1|262
1710315600000|2024-03-13 07:40:00|807.4|806.4|807.9|806.9|808.1|807.1|807.1|806.1|251
1710315900000|2024-03-13 07:45:00|808|807|807.8|806.8|808.3|807.3|807.6|806.6|189
1710316200000|2024-03-13 07:50:00|807.6|806.6|807.6|806.6|808.1|807.1|807.1|806.1|107
1710316500000|2024-03-13 07:55:00|807.5|806.5|807.6|806.6|807.9|806.9|807.1|806.1|222
1710316800000|2024-03-13 08:00:00|807.4|806.4|808.6|807.6|808.6|807.6|806.4|805.4|567
1710317100000|2024-03-13 08:05:00|808.8|807.8|806.9|805.9|809.4|808.4|806.6|805.6|503
1710317400000|2024-03-13 08:10:00|806.6|805.6|806.4|805.4|807.1|806.1|806.1|805.1|407
1710317700000|2024-03-13 08:15:00|806.6|805.6|806.9|805.9|807.9|806.9|806.4|805.4|740
1710318000000|2024-03-13 08:20:00|806.8|805.8|806.9|805.9|807.4|806.4|806.6|805.6|317
1710318300000|2024-03-13 08:25:00|806.8|805.8|806|805|806.9|805.9|805.4|804.4|2709
1710318600000|2024-03-13 08:30:00|805.9|804.9|806.1|805.1|806.9|805.9|805.4|804.4|3400
1710318900000|2024-03-13 08:35:00|806.4|805.4|806.6|805.6|807.1|806.1|806.1|805.1|591
1710319200000|2024-03-13 08:40:00|806.9|805.9|808.1|807.1|808.1|807.1|806.4|805.4|868
1710319500000|2024-03-13 08:45:00|808|807|810.1|809.1|810.1|809.1|807.6|806.6|604
1710319800000|2024-03-13 08:50:00|810|809|811.4|810.4|811.8|810.8|810|809|1283
1710320100000|2024-03-13 08:55:00|811.3|810.3|813.9|812.9|814|813|811.1|810.1|1024
1710320400000|2024-03-13 09:00:00|814|813|815.1|814.1|815.4|814.4|814|813|1855
1710320700000|2024-03-13 09:05:00|815.4|814.4|814.6|813.6|815.4|814.4|814.4|813.4|1667
1710321000000|2024-03-13 09:10:00|814.9|813.9|816.8|815.8|817.1|816.1|814.6|813.6|1447
1710321300000|2024-03-13 09:15:00|816.9|815.9|818.1|817.1|818.6|817.6|816.4|815.4|1788
1710321600000|2024-03-13 09:20:00|818.4|817.4|819.1|818.1|819.1|818.1|818.1|817.1|935
1710321900000|2024-03-13 09:25:00|818.9|817.9|818.9|817.9|819.4|818.4|818.6|817.6|426
1710322200000|2024-03-13 09:30:00|819.1|818.1|818.1|817.1|819.4|818.4|817.4|816.4|1719
1710322500000|2024-03-13 09:35:00|818.4|817.4|818.6|817.6|819|818|818.1|817.1|433
1710322800000|2024-03-13 09:40:00|818.9|817.9|818.1|817.1|818.9|817.9|817.9|816.9|537
1710323100000|2024-03-13 09:45:00|818.3|817.3|818.9|817.9|819.1|818.1|817.9|816.9|592
1710323400000|2024-03-13 09:50:00|818.8|817.8|819.4|818.4|819.9|818.9|818.6|817.6|691
1710323700000|2024-03-13 09:55:00|819.6|818.6|818.8|817.8|819.8|818.8|818.6|817.6|549
1710324000000|2024-03-13 10:00:00|818.9|817.9|819.9|818.9|820|819|818.9|817.9|218
1710324300000|2024-03-13 10:05:00|820|819|819.4|818.4|820|819|819.4|818.4|279
1710324600000|2024-03-13 10:10:00|819.5|818.5|819.4|818.4|819.6|818.6|819.1|818.1|195
1710324900000|2024-03-13 10:15:00|819.5|818.5|819.4|818.4|819.6|818.6|818.9|817.9|446
1710325200000|2024-03-13 10:20:00|819.6|818.6|819.9|818.9|820.1|819.1|819.1|818.1|619
1710325500000|2024-03-13 10:25:00|820.1|819.1|818.8|817.8|820.3|819.3|818.4|817.4|611
1710325800000|2024-03-13 10:30:00|818.6|817.6|819.4|818.4|819.6|818.6|818.6|817.6|275
1710326100000|2024-03-13 10:35:00|819.5|818.5|819.3|818.3|819.9|818.9|819.1|818.1|149
1710326400000|2024-03-13 10:40:00|819.4|818.4|819.4|818.4|819.6|818.6|818.9|817.9|126
1710326700000|2024-03-13 10:45:00|819.5|818.5|818.9|817.9|819.6|818.6|818.6|817.6|630
1710327000000|2024-03-13 10:50:00|819|818|818.6|817.6|819.1|818.1|818.5|817.5|447
1710327300000|2024-03-13 10:55:00|818.8|817.8|818.1|817.1|818.8|817.8|817.8|816.8|336
1710327600000|2024-03-13 11:00:00|818.3|817.3|818.1|817.1|818.4|817.4|817.9|816.9|189
1710327900000|2024-03-13 11:05:00|818|817|818.6|817.6|818.6|817.6|817.9|816.9|141
1710328200000|2024-03-13 11:10:00|818.8|817.8|818.4|817.4|818.9|817.9|817.9|816.9|206
1710328500000|2024-03-13 11:15:00|818.5|817.5|818.4|817.4|818.6|817.6|818.1|817.1|130
1710328800000|2024-03-13 11:20:00|818.3|817.3|819.6|818.6|819.6|818.6|818.3|817.3|1026
1710329100000|2024-03-13 11:25:00|819.4|818.4|819.1|818.1|819.4|818.4|818.8|817.8|156
1710329400000|2024-03-13 11:30:00|819.3|818.3|819.3|818.3|819.4|818.4|818.9|817.9|141
1710329700000|2024-03-13 11:35:00|819.4|818.4|819.6|818.6|819.9|818.9|819.1|818.1|306
1710330000000|2024-03-13 11:40:00|819.9|818.9|820.8|819.8|821.1|820.1|819.8|818.8|372
1710330300000|2024-03-13 11:45:00|820.6|819.6|820.9|819.9|821.1|820.1|820.4|819.4|202
1710330600000|2024-03-13 11:50:00|821|820|821.9|820.9|821.9|820.9|820.6|819.6|374
1710330900000|2024-03-13 11:55:00|821.6|820.6|822.9|821.9|823.1|822.1|821.6|820.6|1042
1710331200000|2024-03-13 12:00:00|823.1|822.1|823.6|822.6|823.6|822.6|822.1|821.1|793
1710331500000|2024-03-13 12:05:00|823.4|822.4|824.6|823.6|824.8|823.8|823.4|822.4|1038
1710331800000|2024-03-13 12:10:00|824.8|823.8|824.6|823.6|825.1|824.1|824.4|823.4|774
1710332100000|2024-03-13 12:15:00|824.8|823.8|825.1|824.1|825.4|824.4|824.6|823.6|258
1710332400000|2024-03-13 12:20:00|825.3|824.3|825.3|824.3|825.6|824.6|824.9|823.9|376
1710332700000|2024-03-13 12:25:00|825.4|824.4|826.4|825.4|826.9|825.9|825.4|824.4|819
1710333000000|2024-03-13 12:30:00|826.5|825.5|826.9|825.9|827.4|826.4|826.4|825.4|1234
1710333300000|2024-03-13 12:35:00|827.1|826.1|827.4|826.4|828.1|827.1|826.9|825.9|2040
1710333600000|2024-03-13 12:40:00|827.1|826.1|826.9|825.9|827.1|826.1|826.4|825.4|430
1710333900000|2024-03-13 12:45:00|827|826|827.6|826.6|828.4|827.4|827|826|796
1710334200000|2024-03-13 12:50:00|827.8|826.8|827.6|826.6|827.9|826.9|827.4|826.4|428
1710334500000|2024-03-13 12:55:00|827.9|826.9|827.6|826.6|828.1|827.1|827.4|826.4|619
1710334800000|2024-03-13 13:00:00|827.9|826.9|828.9|827.9|829.6|828.6|827.6|826.6|1412
1710335100000|2024-03-13 13:05:00|829.1|828.1|830|829|830.9|829.9|829.1|828.1|1730
1710335400000|2024-03-13 13:10:00|830.1|829.1|827.4|826.4|830.1|829.1|826.6|825.6|1887
1710335700000|2024-03-13 13:15:00|827.5|826.5|826.4|825.4|827.9|826.9|826.1|825.1|1347
1710336000000|2024-03-13 13:20:00|826.6|825.6|826.4|825.4|826.6|825.6|824.9|823.9|2455
1710336300000|2024-03-13 13:25:00|826.5|825.5|824.6|823.6|826.5|825.5|824.1|823.1|2272
1710336600000|2024-03-13 13:30:00|824.9|823.9|823.9|822.9|825.6|824.6|823.4|822.4|655
1710336900000|2024-03-13 13:35:00|824.1|823.1|824.1|823.1|824.9|823.9|822.4|821.4|1013
1710337200000|2024-03-13 13:40:00|824.3|823.3|823.4|822.4|825.1|824.1|823.1|822.1|1116
1710337500000|2024-03-13 13:45:00|823.6|822.6|824.9|823.9|825.5|824.5|823.5|822.5|1317
1710337800000|2024-03-13 13:50:00|825.4|824.4|826.6|825.6|826.9|825.9|824.8|823.8|1324
1710338100000|2024-03-13 13:55:00|826.5|825.5|827.4|826.4|827.5|826.5|825.9|824.9|727
1710338400000|2024-03-13 14:00:00|827.3|826.3|826.3|825.3|827.9|826.9|825.9|824.9|498
1710338700000|2024-03-13 14:05:00|826.1|825.1|825.6|824.6|826.6|825.6|825.4|824.4|594
1710339000000|2024-03-13 14:10:00|825.8|824.8|824.1|823.1|826.4|825.4|823.6|822.6|444
1710339300000|2024-03-13 14:15:00|824.3|823.3|825.3|824.3|825.8|824.8|824.3|823.3|586
1710339600000|2024-03-13 14:20:00|825.4|824.4|825.8|824.8|825.9|824.9|824.9|823.9|539
1710339900000|2024-03-13 14:25:00|825.9|824.9|825.6|824.6|825.9|824.9|824.6|823.6|431
1710340200000|2024-03-13 14:30:00|825.8|824.8|825.1|824.1|828.6|827.6|824.9|823.9|1856
1710340500000|2024-03-13 14:35:00|825.3|824.3|826.4|825.4|827.1|826.1|825.3|824.3|921
1710340800000|2024-03-13 14:40:00|826.1|825.1|823.1|822.1|826.4|825.4|822.4|821.4|1551
1710341100000|2024-03-13 14:45:00|823|822|821.9|820.9|824.6|823.6|821.6|820.6|675
1710341400000|2024-03-13 14:50:00|822.1|821.1|822.1|821.1|822.6|821.6|821|820|540
1710341700000|2024-03-13 14:55:00|822.6|821.6|821|820|822.6|821.6|819.6|818.6|3091
1710342000000|2024-03-13 15:00:00|820.9|819.9|822.6|821.6|822.8|821.8|820.6|819.6|1450
1710342300000|2024-03-13 15:05:00|822.5|821.5|823.6|822.6|823.9|822.9|822.1|821.1|349
1710342600000|2024-03-13 15:10:00|823.4|822.4|822.4|821.4|823.6|822.6|821.9|820.9|1909
1710342900000|2024-03-13 15:15:00|822.3|821.3|822.1|821.1|822.9|821.9|821.4|820.4|656
1710343200000|2024-03-13 15:20:00|821.9|820.9|820.1|819.1|822.4|821.4|820.1|819.1|607
1710343500000|2024-03-13 15:25:00|820.4|819.4|821.6|820.6|822.1|821.1|820.1|819.1|1180
1710343800000|2024-03-13 15:30:00|821.4|820.4|821.4|820.4|821.9|820.9|820.4|819.4|1802
1710344100000|2024-03-13 15:35:00|821.5|820.5|822.6|821.6|823.1|822.1|821.1|820.1|381
1710344400000|2024-03-13 15:40:00|822.8|821.8|820.8|819.8|823|822|820.5|819.5|484
1710344700000|2024-03-13 15:45:00|820.6|819.6|820.1|819.1|821.1|820.1|819.9|818.9|650
1710345000000|2024-03-13 15:50:00|820|819|820.1|819.1|821.1|820.1|820|819|612
1710345300000|2024-03-13 15:55:00|820|819|820.5|819.5|821.1|820.1|819.9|818.9|339
1710345600000|2024-03-13 16:00:00|820.6|819.6|820.9|819.9|820.9|819.9|819.6|818.6|468
1710345900000|2024-03-13 16:05:00|820.6|819.6|821.4|820.4|821.6|820.6|819.9|818.9|1152
1710346200000|2024-03-13 16:10:00|821.5|820.5|820.6|819.6|821.9|820.9|820.1|819.1|514
1710346500000|2024-03-13 16:15:00|820.5|819.5|821|820|821.4|820.4|820.3|819.3|504
1710346800000|2024-03-13 16:20:00|821.1|820.1|821.9|820.9|822.4|821.4|820.5|819.5|609
1710347100000|2024-03-13 16:25:00|822|821|821.6|820.6|822.9|821.9|821.1|820.1|2785
1710347400000|2024-03-13 16:30:00|821.1|820.1|821.1|820.1|822.4|821.4|820.6|819.6|1469
1710347700000|2024-03-13 16:35:00|821|820|821.6|820.6|822.6|821.6|821|820|753
1710348000000|2024-03-13 16:40:00|821.8|820.8|820.4|819.4|821.9|820.9|820.4|819.4|884
1710348300000|2024-03-13 16:45:00|820.5|819.5|819.9|818.9|821.1|820.1|819.9|818.9|309
1710348600000|2024-03-13 16:50:00|820|819|821|820|821.1|820.1|819.9|818.9|377
1710348900000|2024-03-13 16:55:00|821.1|820.1|822.1|821.1|822.4|821.4|820.9|819.9|1301
1710349200000|2024-03-13 17:00:00|822|821|823.4|822.4|823.4|822.4|821.4|820.4|350
1710349500000|2024-03-13 17:05:00|823.3|822.3|823.9|822.9|823.9|822.9|823.1|822.1|394
1710349800000|2024-03-13 17:10:00|824|823|823.4|822.4|824.3|823.3|823.4|822.4|262
1710350100000|2024-03-13 17:15:00|823.5|822.5|824.1|823.1|824.4|823.4|823.1|822.1|1037
1710350400000|2024-03-13 17:20:00|824|823|824.1|823.1|824.6|823.6|823.9|822.9|128
1710350700000|2024-03-13 17:25:00|824.3|823.3|824.9|823.9|824.9|823.9|824.1|823.1|140
1710351000000|2024-03-13 17:30:00|824.6|823.6|824.8|823.8|824.9|823.9|824.1|823.1|238
1710351300000|2024-03-13 17:35:00|824.9|823.9|825.6|824.6|825.9|824.9|824.6|823.6|294
1710351600000|2024-03-13 17:40:00|825.5|824.5|825.9|824.9|825.9|824.9|824.9|823.9|350
1710351900000|2024-03-13 17:45:00|826.1|825.1|826.6|825.6|826.6|825.6|825.9|824.9|168
1710352200000|2024-03-13 17:50:00|826.4|825.4|826.3|825.3|826.6|825.6|825.9|824.9|135
1710352500000|2024-03-13 17:55:00|826.1|825.1|826.1|825.1|826.6|825.6|826.1|825.1|198
1710352800000|2024-03-13 18:00:00|825.9|824.9|826.1|825.1|826.4|825.4|825.5|824.5|187
1710353100000|2024-03-13 18:05:00|825.9|824.9|827.1|826.1|827.5|826.5|825.9|824.9|235
1710353400000|2024-03-13 18:10:00|827.3|826.3|827.3|826.3|827.5|826.5|826.4|825.4|163
1710353700000|2024-03-13 18:15:00|827.4|826.4|827.4|826.4|827.6|826.6|826.9|825.9|115
1710354000000|2024-03-13 18:20:00|827.3|826.3|826.5|825.5|827.6|826.6|826.5|825.5|261
1710354300000|2024-03-13 18:25:00|826.6|825.6|826.6|825.6|827.8|826.8|826.6|825.6|698
1710354600000|2024-03-13 18:30:00|826.8|825.8|827.4|826.4|827.5|826.5|826.6|825.6|268
1710354900000|2024-03-13 18:35:00|827.5|826.5|827.1|826.1|827.6|826.6|826.9|825.9|320
1710355200000|2024-03-13 18:40:00|827.3|826.3|827.4|826.4|827.6|826.6|827.1|826.1|186
1710355500000|2024-03-13 18:45:00|827.1|826.1|827.6|826.6|827.9|826.9|827.1|826.1|670
1710355800000|2024-03-13 18:50:00|827.8|826.8|828.1|827.1|828.4|827.4|827.8|826.8|202
1710356100000|2024-03-13 18:55:00|828|827|828.4|827.4|828.4|827.4|828|827|54
1710356400000|2024-03-13 19:00:00|828.5|827.5|828.1|827.1|828.8|827.8|828.1|827.1|560
1710356700000|2024-03-13 19:05:00|828.3|827.3|828.4|827.4|828.6|827.6|828.1|827.1|86
1710357000000|2024-03-13 19:10:00|828.6|827.6|828.8|827.8|828.9|827.9|828.4|827.4|119
1710357300000|2024-03-13 19:15:00|828.9|827.9|827.9|826.9|828.9|827.9|827.9|826.9|208
1710357600000|2024-03-13 19:20:00|828.1|827.1|828.1|827.1|828.4|827.4|828.1|827.1|63
1710357900000|2024-03-13 19:25:00|828|827|828.4|827.4|828.4|827.4|828|827|73
1710358200000|2024-03-13 19:30:00|828.6|827.6|828.4|827.4|828.6|827.6|828.4|827.4|46
1710358500000|2024-03-13 19:35:00|828.3|827.3|828.1|827.1|828.4|827.4|828|827|93
1710358800000|2024-03-13 19:40:00|828|827|828.1|827.1|828.4|827.4|828|827|39
1710359100000|2024-03-13 19:45:00|828.4|827.4|828.1|827.1|828.4|827.4|828.1|827.1|18
1710359400000|2024-03-13 19:50:00|828|827|827.9|826.9|828.1|827.1|827.6|826.6|168
1710359700000|2024-03-13 19:55:00|827.8|826.8|827.6|826.6|827.8|826.8|827.6|826.6|74
1710360000000|2024-03-13 20:00:00|827.8|826.8|827.8|826.8|827.8|826.8|827.6|826.6|43
1710360300000|2024-03-13 20:05:00|827.6|826.6|827.4|826.4|827.8|826.8|827.4|826.4|29
1710360600000|2024-03-13 20:10:00|827.5|826.5|827.1|826.1|827.5|826.5|827.1|826.1|18
1710360900000|2024-03-13 20:15:00|827.3|826.3|826.9|825.9|827.4|826.4|826.9|825.9|16
1710361200000|2024-03-13 20:20:00|||||||||5
1710361500000|2024-03-13 20:25:00|827|826|827.4|826.4|827.4|826.4|826.9|825.9|56
1710361800000|2024-03-13 20:30:00|827.1|826.1|826.9|825.9|827.4|826.4|826.8|825.8|81
1710362100000|2024-03-13 20:35:00|827|826|826.9|825.9|827.1|826.1|826.9|825.9|14
1710362400000|2024-03-13 20:40:00|827|826|827.1|826.1|827.1|826.1|826.9|825.9|9
1710362700000|2024-03-13 20:45:00|827.3|826.3|827.5|826.5|827.5|826.5|827.1|826.1|17
1710363000000|2024-03-13 20:50:00|827.4|826.4|827.4|826.4|827.4|826.4|827.3|826.3|8
1710363300000|2024-03-13 20:55:00|827.3|826.3|827.3|826.3|827.4|826.4|827.1|826.1|15
1710363600000|2024-03-13 21:00:00|827.4|826.4|827.5|826.5|827.5|826.5|827.4|826.4|1
1710366000000|2024-03-13 21:40:00|827.4|826.4|827.4|826.4|827.4|826.4|827.4|826.4|0
1710366300000|2024-03-13 21:45:00|827.9|824.9|827.9|824.9|827.9|824.9|827.9|824.9|0
1710366600000|2024-03-13 21:50:00|827.8|824.8|827.8|824.8|827.8|824.8|827.8|824.8|0
1710374400000|2024-03-14 00:00:00|828.1|825.1|827.1|826.1|828.1|826.6|826.9|825.1|22
1710374700000|2024-03-14 00:05:00|827.3|826.3|827.4|826.4|827.4|826.4|827.1|826.1|11
1710375000000|2024-03-14 00:10:00|827.3|826.3|827.5|826.5|827.5|826.5|827.1|826.1|12
1710375300000|2024-03-14 00:15:00|827.4|826.4|827.6|826.6|827.6|826.6|827.1|826.1|31
1710375600000|2024-03-14 00:20:00|827.5|826.5|827.8|826.8|827.8|826.8|827.5|826.5|7
1710375900000|2024-03-14 00:25:00|827.6|826.6|827.6|826.6|828|827|827.6|826.6|3
1710376200000|2024-03-14 00:30:00|827.9|826.9|828.3|827.3|828.3|827.3|827.9|826.9|6
1710376500000|2024-03-14 00:35:00|828.1|827.1|828.3|827.3|828.4|827.4|828.1|827.1|1
1710376800000|2024-03-14 00:40:00|828.1|827.1|828.8|827.8|828.9|827.9|828.1|827.1|287
1710377100000|2024-03-14 00:45:00|828.9|827.9|828.9|827.9|828.9|827.9|828.9|827.9|2
1710377400000|2024-03-14 00:50:00|828.8|827.8|828.8|827.8|828.9|827.9|828.6|827.6|5
1710377700000|2024-03-14 00:55:00|828.6|827.6|829.1|828.1|829.1|828.1|828.6|827.6|11
1710378000000|2024-03-14 01:00:00|829|828|829.4|828.4|829.8|828.8|829|828|22
1710378300000|2024-03-14 01:05:00|829.3|828.3|829.3|828.3|829.5|828.5|829|828|7
1710378600000|2024-03-14 01:10:00|829.1|828.1|828.6|827.6|829.1|828.1|828.6|827.6|11
1710378900000|2024-03-14 01:15:00|828.5|827.5|829.1|828.1|829.3|828.3|828.5|827.5|3
1710379200000|2024-03-14 01:20:00|829.3|828.3|829.3|828.3|829.5|828.5|829.1|828.1|4
1710379500000|2024-03-14 01:25:00|829.4|828.4|829.1|828.1|829.4|828.4|829.1|828.1|2
1710379800000|2024-03-14 01:30:00|829.3|828.3|829.1|828.1|829.3|828.3|829.1|828.1|1
1710380100000|2024-03-14 01:35:00|829.3|828.3|829.3|828.3|829.4|828.4|829.1|828.1|9
1710380400000|2024-03-14 01:40:00|829.1|828.1|829.4|828.4|829.4|828.4|829.1|828.1|5
1710380700000|2024-03-14 01:45:00|829.5|828.5|829.4|828.4|829.6|828.6|829.4|828.4|3
1710381000000|2024-03-14 01:50:00|829.5|828.5|829.4|828.4|829.5|828.5|829.4|828.4|6
1710381300000|2024-03-14 01:55:00|829.3|828.3|829.5|828.5|829.5|828.5|829.3|828.3|5
1710381600000|2024-03-14 02:00:00|829.4|828.4|829.1|828.1|829.6|828.6|829|828|1
1710381900000|2024-03-14 02:05:00|829|828|828.9|827.9|829.3|828.3|828.8|827.8|13
1710382200000|2024-03-14 02:10:00|829|828|829.1|828.1|829.3|828.3|828.9|827.9|2
1710382500000|2024-03-14 02:15:00|829.3|828.3|829.5|828.5|829.6|828.6|829|828|153
1710382800000|2024-03-14 02:20:00|829.6|828.6|829.5|828.5|829.6|828.6|829.5|828.5|0
1710383100000|2024-03-14 02:25:00|829.4|828.4|829.3|828.3|829.4|828.4|829.1|828.1|11
1710383400000|2024-03-14 02:30:00|829.4|828.4|829.6|828.6|829.6|828.6|829.1|828.1|234
1710383700000|2024-03-14 02:35:00|829.4|828.4|829.6|828.6|829.8|828.8|829.1|828.1|249
1710384000000|2024-03-14 02:40:00|829.8|828.8|829.6|828.6|829.8|828.8|829.6|828.6|5
1710384300000|2024-03-14 02:45:00|829.4|828.4|829.3|828.3|829.4|828.4|829|828|19
1710384600000|2024-03-14 02:50:00|829.4|828.4|829.4|828.4|829.4|828.4|829.1|828.1|4
1710384900000|2024-03-14 02:55:00|829.3|828.3|829.4|828.4|829.4|828.4|829.1|828.1|128
1710385200000|2024-03-14 03:00:00|829.3|828.3|829.6|828.6|829.6|828.6|829.3|828.3|12
1710385500000|2024-03-14 03:05:00|829.8|828.8|829.9|828.9|829.9|828.9|829.6|828.6|3
1710385800000|2024-03-14 03:10:00|829.8|828.8|829.8|828.8|829.9|828.9|829.6|828.6|9
1710386100000|2024-03-14 03:15:00|829.9|828.9|829.8|828.8|830|829|829.6|828.6|11
1710386400000|2024-03-14 03:20:00|829.6|828.6|829.8|828.8|830|829|829.6|828.6|6
1710386700000|2024-03-14 03:25:00|829.9|828.9|830.1|829.1|830.1|829.1|829.8|828.8|8
1710387000000|2024-03-14 03:30:00|||||||||1
1710387300000|2024-03-14 03:35:00|||||||||1
1710387600000|2024-03-14 03:40:00|830.3|829.3|830.1|829.1|830.3|829.3|830.1|829.1|18
1710387900000|2024-03-14 03:45:00|830.3|829.3|830.1|829.1|830.3|829.3|830.1|829.1|0
1710388200000|2024-03-14 03:50:00|830.3|829.3|830.3|829.3|830.3|829.3|830.1|829.1|10
1710388500000|2024-03-14 03:55:00|830.1|829.1|830.3|829.3|830.4|829.4|830.1|829.1|47
1710388800000|2024-03-14 04:00:00|830.1|829.1|830.1|829.1|830.4|829.4|830.1|829.1|8
1710389100000|2024-03-14 04:05:00|830.3|829.3|830.3|829.3|830.4|829.4|830.1|829.1|12
1710389400000|2024-03-14 04:10:00|830.1|829.1|830.1|829.1|830.4|829.4|829.9|828.9|356
1710389700000|2024-03-14 04:15:00|830|829|830.1|829.1|830.1|829.1|830|829|17
1710390000000|2024-03-14 04:20:00|830|829|830.1|829.1|830.1|829.1|830|829|5
1710390300000|2024-03-14 04:25:00|830|829|830.1|829.1|830.1|829.1|830|829|4
1710390600000|2024-03-14 04:30:00|||||||||2
1710390900000|2024-03-14 04:35:00|830.3|829.3|830.1|829.1|830.3|829.3|830.1|829.1|3
1710391200000|2024-03-14 04:40:00|829.9|828.9|829.9|828.9|829.9|828.9|829.9|828.9|11
1710391500000|2024-03-14 04:45:00|||||||||3
1710391800000|2024-03-14 04:50:00|||||||||1
1710392100000|2024-03-14 04:55:00|830|829|829.9|828.9|830|829|829.9|828.9|0
1710392400000|2024-03-14 05:00:00|||||||||1
1710392700000|2024-03-14 05:05:00|829.8|828.8|829.9|828.9|829.9|828.9|829.6|828.6|2
1710393000000|2024-03-14 05:10:00|829.6|828.6|829.9|828.9|829.9|828.9|829.6|828.6|4
1710393300000|2024-03-14 05:15:00|829.8|828.8|829.8|828.8|829.9|828.9|829.8|828.8|8
1710393600000|2024-03-14 05:20:00|829.9|828.9|829.8|828.8|829.9|828.9|829.8|828.8|0
1710393900000|2024-03-14 05:25:00|829.9|828.9|829.8|828.8|830|829|829.8|828.8|22
1710394200000|2024-03-14 05:30:00|829.6|828.6|829.3|828.3|829.6|828.6|829|828|18
1710394500000|2024-03-14 05:35:00|829.4|828.4|829.3|828.3|829.4|828.4|829.1|828.1|4
1710394800000|2024-03-14 05:40:00|829.1|828.1|828.9|827.9|829.3|828.3|828.8|827.8|26
1710395100000|2024-03-14 05:45:00|828.8|827.8|828.9|827.9|828.9|827.9|828.8|827.8|12
1710395400000|2024-03-14 05:50:00|828.8|827.8|829|828|829.1|828.1|828.8|827.8|6
1710395700000|2024-03-14 05:55:00|828.9|827.9|829|828|829.3|828.3|828.9|827.9|7
1710396000000|2024-03-14 06:00:00|829.1|828.1|828.8|827.8|829.4|828.4|828.8|827.8|12
1710396300000|2024-03-14 06:05:00|828.9|827.9|828.3|827.3|828.9|827.9|828.3|827.3|10
1710396600000|2024-03-14 06:10:00|828.1|827.1|828.6|827.6|828.6|827.6|828.1|827.1|140
1710396900000|2024-03-14 06:15:00|828.8|827.8|828.5|827.5|828.8|827.8|828.4|827.4|21
1710397200000|2024-03-14 06:20:00|828.4|827.4|828|827|829|828|827.9|826.9|33
1710397500000|2024-03-14 06:25:00|827.9|826.9|828.4|827.4|828.5|827.5|827.9|826.9|50
1710397800000|2024-03-14 06:30:00|828.3|827.3|828.9|827.9|828.9|827.9|828.3|827.3|115
1710398100000|2024-03-14 06:35:00|829|828|829.6|828.6|829.8|828.8|828.9|827.9|64
1710398400000|2024-03-14 06:40:00|829.8|828.8|829.8|828.8|830.1|829.1|829.6|828.6|28
1710398700000|2024-03-14 06:45:00|829.6|828.6|829.6|828.6|829.9|828.9|829.5|828.5|54
1710399000000|2024-03-14 06:50:00|829.5|828.5|829.4|828.4|829.5|828.5|829.4|828.4|4
1710399300000|2024-03-14 06:55:00|829.6|828.6|829.3|828.3|829.6|828.6|829.1|828.1|16
1710399600000|2024-03-14 07:00:00|829.4|828.4|829.4|828.4|829.6|828.6|828.9|827.9|83
1710399900000|2024-03-14 07:05:00|829.5|828.5|829.9|828.9|830.1|829.1|829.4|828.4|345
1710400200000|2024-03-14 07:10:00|829.8|828.8|831.1|830.1|831.4|830.4|829.8|828.8|483
1710400500000|2024-03-14 07:15:00|831|830|831.5|830.5|831.6|830.6|830.9|829.9|356
1710400800000|2024-03-14 07:20:00|831.6|830.6|830.9|829.9|831.6|830.6|830.5|829.5|144
1710401100000|2024-03-14 07:25:00|831|830|831.1|830.1|831.4|830.4|830.6|829.6|149
1710401400000|2024-03-14 07:30:00|831|830|830.8|829.8|831.3|830.3|830.4|829.4|221
1710401700000|2024-03-14 07:35:00|830.6|829.6|830.9|829.9|831.1|830.1|830.6|829.6|137
1710402000000|2024-03-14 07:40:00|831|830|831.1|830.1|831.3|830.3|830.6|829.6|137
1710402300000|2024-03-14 07:45:00|831.3|830.3|831.9|830.9|832.1|831.1|830.9|829.9|304
1710402600000|2024-03-14 07:50:00|832|831|832.5|831.5|832.9|831.9|832|831|232
1710402900000|2024-03-14 07:55:00|832.4|831.4|831.9|830.9|832.5|831.5|831.8|830.8|549
1710403200000|2024-03-14 08:00:00|832.1|831.1|833.4|832.4|833.4|832.4|831.9|830.9|1384
1710403500000|2024-03-14 08:05:00|833.1|832.1|834.6|833.6|834.8|833.8|833.1|832.1|1232
1710403800000|2024-03-14 08:10:00|834.8|833.8|835.3|834.3|835.9|834.9|834.6|833.6|509
1710404100000|2024-03-14 08:15:00|835.4|834.4|833.6|832.6|835.6|834.6|833.6|832.6|1215
1710404400000|2024-03-14 08:20:00|833.8|832.8|833.6|832.6|834.4|833.4|833.4|832.4|413
1710404700000|2024-03-14 08:25:00|833.8|832.8|834.1|833.1|834.1|833.1|832.4|831.4|1448
1710405000000|2024-03-14 08:30:00|833.9|832.9|833.6|832.6|833.9|832.9|832.9|831.9|1305
1710405300000|2024-03-14 08:35:00|833.4|832.4|834.1|833.1|834.1|833.1|833.1|832.1|530
1710405600000|2024-03-14 08:40:00|834.3|833.3|835.6|834.6|835.6|834.6|834.3|833.3|1157
1710405900000|2024-03-14 08:45:00|835.9|834.9|836.9|835.9|837.1|836.1|835.1|834.1|1123
1710406200000|2024-03-14 08:50:00|837|836|836.6|835.6|837.1|836.1|836.4|835.4|801
1710406500000|2024-03-14 08:55:00|836.5|835.5|837.1|836.1|837.3|836.3|835.9|834.9|740
1710406800000|2024-03-14 09:00:00|837.3|836.3|837.9|836.9|838.1|837.1|837.1|836.1|673
1710407100000|2024-03-14 09:05:00|837.8|836.8|837.9|836.9|838.1|837.1|837.4|836.4|447
1710407400000|2024-03-14 09:10:00|837.6|836.6|837.6|836.6|838.4|837.4|837.4|836.4|435
1710407700000|2024-03-14 09:15:00|837.4|836.4|835.4|834.4|837.9|836.9|835.4|834.4|1371
1710408000000|2024-03-14 09:20:00|835.5|834.5|835.4|834.4|835.6|834.6|834.9|833.9|943
1710408300000|2024-03-14 09:25:00|835.6|834.6|835.6|834.6|836.5|835.5|835.1|834.1|394
1710408600000|2024-03-14 09:30:00|835.5|834.5|836.4|835.4|837.1|836.1|835.3|834.3|545
1710408900000|2024-03-14 09:35:00|836.1|835.1|835.6|834.6|836.4|835.4|835.6|834.6|433
1710409200000|2024-03-14 09:40:00|835.9|834.9|836.9|835.9|836.9|835.9|835.6|834.6|527
1710409500000|2024-03-14 09:45:00|836.8|835.8|837|836|837.3|836.3|836.3|835.3|426
1710409800000|2024-03-14 09:50:00|836.9|835.9|836.9|835.9|837.3|836.3|836.9|835.9|194
1710410100000|2024-03-14 09:55:00|837|836|838|837|838.1|837.1|836.9|835.9|357
1710410400000|2024-03-14 10:00:00|838.1|837.1|838.1|837.1|838.4|837.4|837.6|836.6|623
1710410700000|2024-03-14 10:05:00|838.3|837.3|839.1|838.1|839.4|838.4|838.1|837.1|2724
1710411000000|2024-03-14 10:10:00|839.3|838.3|838.1|837.1|839.6|838.6|838|837|1059
1710411300000|2024-03-14 10:15:00|838.4|837.4|839.4|838.4|839.4|838.4|838.4|837.4|603
1710411600000|2024-03-14 10:20:00|839.5|838.5|838.4|837.4|839.6|838.6|838.4|837.4|216
1710411900000|2024-03-14 10:25:00|838.5|837.5|837.1|836.1|838.6|837.6|836.6|835.6|772
1710412200000|2024-03-14 10:30:00|836.9|835.9|836.9|835.9|837.1|836.1|836.4|835.4|128
1710412500000|2024-03-14 10:35:00|837|836|836.1|835.1|837|836|836.1|835.1|265
1710412800000|2024-03-14 10:40:00|836.4|835.4|835.9|834.9|836.4|835.4|835.6|834.6|244
1710413100000|2024-03-14 10:45:00|836|835|836.1|835.1|836.4|835.4|835.9|834.9|133
1710413400000|2024-03-14 10:50:00|836.4|835.4|835.6|834.6|836.4|835.4|835.6|834.6|842
1710413700000|2024-03-14 10:55:00|835.9|834.9|836|835|836.1|835.1|835.4|834.4|134
1710414000000|2024-03-14 11:00:00|836.1|835.1|836.6|835.6|837|836|835.8|834.8|1013
1710414300000|2024-03-14 11:05:00|836.9|835.9|836.6|835.6|837.4|836.4|836.6|835.6|456
1710414600000|2024-03-14 11:10:00|836.4|835.4|835.6|834.6|836.4|835.4|835.1|834.1|993
1710414900000|2024-03-14 11:15:00|835.1|834.1|834.1|833.1|835.4|834.4|834.1|833.1|483
1710415200000|2024-03-14 11:20:00|834.4|833.4|833.1|832.1|834.6|833.6|833.1|832.1|791
1710415500000|2024-03-14 11:25:00|833.4|832.4|834.6|833.6|834.9|833.9|833.4|832.4|678
1710415800000|2024-03-14 11:30:00|834.4|833.4|834.6|833.6|834.6|833.6|833.9|832.9|282
1710416100000|2024-03-14 11:35:00|834.5|833.5|834.1|833.1|834.6|833.6|833.8|832.8|943
1710416400000|2024-03-14 11:40:00|833.9|832.9|834.1|833.1|834.4|833.4|833.9|832.9|241
1710416700000|2024-03-14 11:45:00|834.3|833.3|834.4|833.4|834.4|833.4|834.1|833.1|98
1710417000000|2024-03-14 11:50:00|834.3|833.3|834.1|833.1|834.4|833.4|833.4|832.4|834
1710417300000|2024-03-14 11:55:00|833.9|832.9|833.6|832.6|833.9|832.9|833.4|832.4|292
1710417600000|2024-03-14 12:00:00|833.9|832.9|831.3|830.3|833.9|832.9|831.1|830.1|520
1710417900000|2024-03-14 12:05:00|831.1|830.1|831.8|830.8|832.9|831.9|831|830|900
1710418200000|2024-03-14 12:10:00|831.6|830.6|832.1|831.1|832.4|831.4|831.6|830.6|124
1710418500000|2024-03-14 12:15:00|832.3|831.3|831.4|830.4|832.3|831.3|831.1|830.1|284
1710418800000|2024-03-14 12:20:00|831.6|830.6|831.9|830.9|832.4|831.4|831.4|830.4|168
1710419100000|2024-03-14 12:25:00|831.8|830.8|832.6|831.6|832.8|831.8|831.4|830.4|2211
1710419400000|2024-03-14 12:30:00|832.8|831.8|833|832|833.9|832.9|832.1|831.1|897
1710419700000|2024-03-14 12:35:00|833.1|832.1|833.1|832.1|833.8|832.8|832.9|831.9|394
1710420000000|2024-03-14 12:40:00|833.3|832.3|832.6|831.6|833.6|832.6|832|831|549
1710420300000|2024-03-14 12:45:00|832.5|831.5|833.6|832.6|834.4|833.4|831.6|830.6|455
1710420600000|2024-03-14 12:50:00|833.5|832.5|831.9|830.9|833.6|832.6|831.4|830.4|917
1710420900000|2024-03-14 12:55:00|831.8|830.8|831.6|830.6|832.1|831.1|831.3|830.3|224
1710421200000|2024-03-14 13:00:00|831.5|830.5|830.9|829.9|832.1|831.1|830|829|1334
1710421500000|2024-03-14 13:05:00|830.8|829.8|832.6|831.6|833.1|832.1|830.6|829.6|1851
1710421800000|2024-03-14 13:10:00|832.8|831.8|831.4|830.4|832.9|831.9|831.4|830.4|1050
1710422100000|2024-03-14 13:15:00|831.3|830.3|830.1|829.1|831.6|830.6|830.1|829.1|1321
1710422400000|2024-03-14 13:20:00|830.3|829.3|830.3|829.3|830.6|829.6|829.9|828.9|851
1710422700000|2024-03-14 13:25:00|830.1|829.1|831.1|830.1|832.1|831.1|829.9|828.9|1097
1710423000000|2024-03-14 13:30:00|830.9|829.9|831.4|830.4|831.9|830.9|830.5|829.5|307
1710423300000|2024-03-14 13:35:00|831.5|830.5|831.9|830.9|831.9|830.9|830.1|829.1|313
1710423600000|2024-03-14 13:40:00|832|831|832.4|831.4|833.4|832.4|831.8|830.8|1657
1710423900000|2024-03-14 13:45:00|832.3|831.3|833.1|832.1|833.4|832.4|831.6|830.6|448
1710424200000|2024-03-14 13:50:00|833.3|832.3|831.9|830.9|833.4|832.4|831.8|830.8|798
1710424500000|2024-03-14 13:55:00|831.6|830.6|831.6|830.6|832.6|831.6|831.4|830.4|535
1710424800000|2024-03-14 14:00:00|831.5|830.5|831.9|830.9|832.4|831.4|831.4|830.4|339
1710425100000|2024-03-14 14:05:00|831.6|830.6|835.1|834.1|835.1|834.1|830.6|829.6|1621
1710425400000|2024-03-14 14:10:00|834.9|833.9|835.4|834.4|835.6|834.6|834.4|833.4|666
1710425700000|2024-03-14 14:15:00|835.6|834.6|837.1|836.1|837.3|836.3|835.4|834.4|508
1710426000000|2024-03-14 14:20:00|837.3|836.3|835.5|834.5|837.4|836.4|834.6|833.6|1184
1710426300000|2024-03-14 14:25:00|835.4|834.4|834.9|833.9|835.4|834.4|834.6|833.6|315
1710426600000|2024-03-14 14:30:00|835.1|834.1|834.6|833.6|835.4|834.4|833.8|832.8|612
1710426900000|2024-03-14 14:35:00|834.9|833.9|835.4|834.4|835.8|834.8|834.3|833.3|247
1710427200000|2024-03-14 14:40:00|835.5|834.5|836.1|835.1|836.4|835.4|834.9|833.9|202
1710427500000|2024-03-14 14:45:00|836.4|835.4|835.4|834.4|836.4|835.4|835.1|834.1|315
1710427800000|2024-03-14 14:50:00|835.6|834.6|835.4|834.4|835.9|834.9|835.1|834.1|316
1710428100000|2024-03-14 14:55:00|835.6|834.6|834|833|835.9|834.9|833.9|832.9|762
1710428400000|2024-03-14 15:00:00|834.1|833.1|834.6|833.6|835.1|834.1|832.8|831.8|707
1710428700000|2024-03-14 15:05:00|834.8|833.8|835.4|834.4|835.6|834.6|834.1|833.1|1191
1710429000000|2024-03-14 15:10:00|835.5|834.5|835.9|834.9|836|835|834.9|833.9|406
1710429300000|2024-03-14 15:15:00|836.4|835.4|833.9|832.9|836.4|835.4|833.9|832.9|682
1710429600000|2024-03-14 15:20:00|834.1|833.1|833.4|832.4|834.9|833.9|833.4|832.4|381
1710429900000|2024-03-14 15:25:00|832.9|831.9|829.9|828.9|833.1|832.1|829.6|828.6|2335
1710430200000|2024-03-14 15:30:00|829.6|828.6|829.1|828.1|831.1|830.1|829.1|828.1|879
1710430500000|2024-03-14 15:35:00|828.9|827.9|829.4|828.4|829.9|828.9|828.9|827.9|266
1710430800000|2024-03-14 15:40:00|829.1|828.1|827.6|826.6|829.3|828.3|827.1|826.1|918
1710431100000|2024-03-14 15:45:00|827.4|826.4|831.1|830.1|831.1|830.1|827.3|826.3|914
1710431400000|2024-03-14 15:50:00|830.9|829.9|831.4|830.4|831.6|830.6|830.1|829.1|379
1710431700000|2024-03-14 15:55:00|831.5|830.5|830.9|829.9|831.6|830.6|830.6|829.6|416
1710432000000|2024-03-14 16:00:00|830.8|829.8|830.1|829.1|831.9|830.9|829.9|828.9|636
1710432300000|2024-03-14 16:05:00|830.3|829.3|829.9|828.9|830.4|829.4|829.1|828.1|541
1710432600000|2024-03-14 16:10:00|829.6|828.6|829.9|828.9|830.6|829.6|828.9|827.9|648
1710432900000|2024-03-14 16:15:00|829.6|828.6|831.1|830.1|831.6|830.6|829.4|828.4|729
1710433200000|2024-03-14 16:20:00|831.4|830.4|831.6|830.6|832.5|831.5|831.3|830.3|944
1710433500000|2024-03-14 16:25:00|831.9|830.9|831.1|830.1|831.9|830.9|831.1|830.1|1752
1710433800000|2024-03-14 16:30:00|831.3|830.3|830.4|829.4|831.4|830.4|830.1|829.1|674
1710434100000|2024-03-14 16:35:00|830.5|829.5|832.4|831.4|832.4|831.4|830.5|829.5|339
1710434400000|2024-03-14 16:40:00|832.6|831.6|833.1|832.1|833.1|832.1|831.9|830.9|570
1710434700000|2024-03-14 16:45:00|833.3|832.3|834.4|833.4|834.6|833.6|832.6|831.6|218
1710435000000|2024-03-14 16:50:00|834.5|833.5|835.3|834.3|835.6|834.6|834.4|833.4|645
1710435300000|2024-03-14 16:55:00|835.1|834.1|834.5|833.5|835.3|834.3|834.4|833.4|219
1710435600000|2024-03-14 17:00:00|834.4|833.4|834.9|833.9|834.9|833.9|834.1|833.1|222
1710435900000|2024-03-14 17:05:00|834.8|833.8|834.3|833.3|835.1|834.1|833.6|832.6|174
1710436200000|2024-03-14 17:10:00|834.1|833.1|835.9|834.9|836.1|835.1|834.1|833.1|811
1710436500000|2024-03-14 17:15:00|835.6|834.6|834.5|833.5|835.6|834.6|834.4|833.4|191
1710436800000|2024-03-14 17:20:00|834.4|833.4|834.6|833.6|835.1|834.1|833.9|832.9|648
1710437100000|2024-03-14 17:25:00|834.8|833.8|834.6|833.6|834.9|833.9|834.3|833.3|471
1710437400000|2024-03-14 17:30:00|834.4|833.4|834.9|833.9|835.6|834.6|834.4|833.4|514
1710437700000|2024-03-14 17:35:00|835.1|834.1|835.1|834.1|835.4|834.4|834.1|833.1|633
1710438000000|2024-03-14 17:40:00|835|834|835.4|834.4|835.4|834.4|834.6|833.6|332
1710438300000|2024-03-14 17:45:00|835.3|834.3|835.4|834.4|835.4|834.4|834.9|833.9|370
1710438600000|2024-03-14 17:50:00|835.6|834.6|835.6|834.6|835.9|834.9|835.6|834.6|302
1710438900000|2024-03-14 17:55:00|835.4|834.4|835.4|834.4|835.6|834.6|834.9|833.9|186
1710439200000|2024-03-14 18:00:00|835.3|834.3|835.9|834.9|836.4|835.4|834.6|833.6|423
1710439500000|2024-03-14 18:05:00|836|835|835.9|834.9|837.1|836.1|835.6|834.6|1001
1710439800000|2024-03-14 18:10:00|835.6|834.6|836.4|835.4|836.6|835.6|835.6|834.6|229
1710440100000|2024-03-14 18:15:00|836.5|835.5|835.3|834.3|836.6|835.6|835.1|834.1|324
1710440400000|2024-03-14 18:20:00|835.4|834.4|835.1|834.1|835.5|834.5|834.6|833.6|502
1710440700000|2024-03-14 18:25:00|835.3|834.3|835.4|834.4|835.4|834.4|834.4|833.4|619
1710441000000|2024-03-14 18:30:00|835.5|834.5|835.1|834.1|836.1|835.1|835.1|834.1|592
1710441300000|2024-03-14 18:35:00|835|834|835.1|834.1|835.1|834.1|834.6|833.6|95
1710441600000|2024-03-14 18:40:00|835.3|834.3|835.1|834.1|835.4|834.4|834.9|833.9|107
1710441900000|2024-03-14 18:45:00|835.3|834.3|835.3|834.3|835.4|834.4|834.9|833.9|95
1710442200000|2024-03-14 18:50:00|835.1|834.1|834.9|833.9|835.4|834.4|834.9|833.9|39
1710442500000|2024-03-14 18:55:00|834.6|833.6|834.6|833.6|834.9|833.9|834.6|833.6|35
1710442800000|2024-03-14 19:00:00|834.5|833.5|835|834|835.1|834.1|834.4|833.4|235
1710443100000|2024-03-14 19:05:00|835.1|834.1|834.9|833.9|835.1|834.1|834.9|833.9|41
1710443400000|2024-03-14 19:10:00|835|834|835.1|834.1|835.1|834.1|834.9|833.9|127
1710443700000|2024-03-14 19:15:00|835.3|834.3|834.9|833.9|835.4|834.4|834.8|833.8|78
1710444000000|2024-03-14 19:20:00|834.8|833.8|834.8|833.8|834.9|833.9|834.5|833.5|380
1710444300000|2024-03-14 19:25:00|834.6|833.6|834.6|833.6|834.6|833.6|834.4|833.4|95
1710444600000|2024-03-14 19:30:00|834.5|833.5|833.9|832.9|834.5|833.5|833.9|832.9|39
1710444900000|2024-03-14 19:35:00|834|833|834|833|834.1|833.1|833.9|832.9|35
1710445200000|2024-03-14 19:40:00|834.1|833.1|834.3|833.3|834.4|833.4|833.9|832.9|18
1710445500000|2024-03-14 19:45:00|834.1|833.1|834.1|833.1|834.3|833.3|834.1|833.1|8
1710445800000|2024-03-14 19:50:00|834.3|833.3|834.1|833.1|834.4|833.4|834.1|833.1|27
1710446100000|2024-03-14 19:55:00|834.3|833.3|834.3|833.3|834.4|833.4|834.1|833.1|71
1710446400000|2024-03-14 20:00:00|834.1|833.1|834.3|833.3|834.3|833.3|834.1|833.1|4
1710446700000|2024-03-14 20:05:00|834.4|833.4|834.4|833.4|834.4|833.4|834.4|833.4|20
1710447000000|2024-03-14 20:10:00|834.1|833.1|833.6|832.6|834.1|833.1|833.6|832.6|60
1710447300000|2024-03-14 20:15:00|833.5|832.5|833.6|832.6|833.9|832.9|833.4|832.4|59
1710447600000|2024-03-14 20:20:00|833.8|832.8|833.6|832.6|833.8|832.8|833.6|832.6|12
1710447900000|2024-03-14 20:25:00|833.8|832.8|833.9|832.9|833.9|832.9|833.6|832.6|22
1710448200000|2024-03-14 20:30:00|833.6|832.6|833.9|832.9|833.9|832.9|833.6|832.6|23
1710448500000|2024-03-14 20:35:00|833.8|832.8|833.9|832.9|833.9|832.9|833.8|832.8|4
1710448800000|2024-03-14 20:40:00|833.8|832.8|833.6|832.6|833.8|832.8|833.4|832.4|10
1710449100000|2024-03-14 20:45:00|833.4|832.4|833.6|832.6|833.8|832.8|833.4|832.4|20
1710449400000|2024-03-14 20:50:00|833.8|832.8|833.8|832.8|834|833|833.6|832.6|23
1710449700000|2024-03-14 20:55:00|833.9|832.9|833.9|832.9|833.9|832.9|833.6|832.6|10
1710450000000|2024-03-14 21:00:00|834|833|834|833|834|833|834|833|1
1710451200000|2024-03-14 21:20:00|833.9|832.9|833.9|832.9|833.9|832.9|833.8|832.8|0
1710451500000|2024-03-14 21:25:00|833.8|832.8|833.5|832.5|833.8|832.8|833.5|832.5|0
1710451800000|2024-03-14 21:30:00|833.6|832.6|833.6|832.6|833.6|832.6|833.5|832.5|0
1710452100000|2024-03-14 21:35:00|833.4|832.4|833.3|832.3|833.6|832.6|833.1|832.1|2
1710452400000|2024-03-14 21:40:00|833|832|833.1|832.1|833.1|832.1|833|832|0
1710452700000|2024-03-14 21:45:00|833.8|830.8|833.8|830.8|833.8|830.8|833.8|830.8|0
1710453300000|2024-03-14 21:55:00|833|832|832.6|831.6|833|832|832.6|831.6|0
1710460800000|2024-03-15 00:00:00|834.9|831.9|833.9|832.9|834.9|833.3|833.8|831.9|8
1710461100000|2024-03-15 00:05:00|834|833|833.6|832.6|834|833|833.5|832.5|12
1710461400000|2024-03-15 00:10:00|833.4|832.4|832.1|831.1|833.4|832.4|832.1|831.1|41
1710461700000|2024-03-15 00:15:00|831.9|830.9|831.6|830.6|831.9|830.9|831.3|830.3|31
1710462000000|2024-03-15 00:20:00|831.5|830.5|831.8|830.8|832|831|831.5|830.5|5
1710462300000|2024-03-15 00:25:00|831.6|830.6|831.8|830.8|831.8|830.8|831.5|830.5|9
1710462600000|2024-03-15 00:30:00|831.6|830.6|831.6|830.6|831.8|830.8|831.5|830.5|9
1710462900000|2024-03-15 00:35:00|831.8|830.8|831.8|830.8|831.9|830.9|831.6|830.6|1
1710463200000|2024-03-15 00:40:00|831.9|830.9|831.8|830.8|831.9|830.9|831.8|830.8|1
1710463500000|2024-03-15 00:45:00|831.9|830.9|832.4|831.4|832.4|831.4|831.9|830.9|4
1710463800000|2024-03-15 00:50:00|832.3|831.3|832.5|831.5|832.6|831.6|832.3|831.3|6
1710464100000|2024-03-15 00:55:00|832.6|831.6|833|832|833.1|832.1|832.5|831.5|6
1710464400000|2024-03-15 01:00:00|832.9|831.9|833.5|832.5|834.4|833.4|832.9|831.9|23
1710464700000|2024-03-15 01:05:00|833.6|832.6|833.4|832.4|833.6|832.6|832.9|831.9|128
1710465000000|2024-03-15 01:10:00|833.3|832.3|833.4|832.4|833.6|832.6|833.3|832.3|8
1710465300000|2024-03-15 01:15:00|833.5|832.5|833.9|832.9|834.1|833.1|833.5|832.5|4
1710465600000|2024-03-15 01:20:00|834|833|833.5|832.5|834|833|833.4|832.4|9
1710465900000|2024-03-15 01:25:00|833.6|832.6|833.5|832.5|833.6|832.6|833.3|832.3|7
1710466200000|2024-03-15 01:30:00|833.4|832.4|833.1|832.1|833.5|832.5|833|832|8
1710466500000|2024-03-15 01:35:00|833.3|832.3|833.3|832.3|833.4|832.4|833|832|0
1710466800000|2024-03-15 01:40:00|833.4|832.4|833.1|832.1|833.4|832.4|833|832|1
1710467100000|2024-03-15 01:45:00|833|832|833.3|832.3|833.4|832.4|833|832|2
1710467400000|2024-03-15 01:50:00|833.4|832.4|833.5|832.5|833.6|832.6|833.3|832.3|5
1710467700000|2024-03-15 01:55:00|833.6|832.6|833.1|832.1|833.6|832.6|833.1|832.1|3
1710468000000|2024-03-15 02:00:00|833.3|832.3|833|832|833.3|832.3|832.8|831.8|1
1710468300000|2024-03-15 02:05:00|832.9|831.9|833.1|832.1|833.3|832.3|832.9|831.9|0
1710468600000|2024-03-15 02:10:00|833.3|832.3|833.4|832.4|833.5|832.5|833.1|832.1|10
1710468900000|2024-03-15 02:15:00|833.3|832.3|833.3|832.3|833.4|832.4|833.3|832.3|0
1710469200000|2024-03-15 02:20:00|833.4|832.4|833.4|832.4|833.4|832.4|833.3|832.3|2
1710469500000|2024-03-15 02:25:00|833.3|832.3|833.9|832.9|833.9|832.9|833.3|832.3|5
1710469800000|2024-03-15 02:30:00|833.6|832.6|833.8|832.8|833.9|832.9|833.5|832.5|9
1710470100000|2024-03-15 02:35:00|833.6|832.6|833.6|832.6|833.8|832.8|833.5|832.5|1
1710470400000|2024-03-15 02:40:00|833.5|832.5|833.4|832.4|833.6|832.6|833.4|832.4|1
1710470700000|2024-03-15 02:45:00|833.5|832.5|833.8|832.8|833.8|832.8|833.4|832.4|5
1710471000000|2024-03-15 02:50:00|833.9|832.9|833.9|832.9|834|833|833.6|832.6|11
1710471300000|2024-03-15 02:55:00|833.8|832.8|833|832|834|833|832.9|831.9|23
1710471600000|2024-03-15 03:00:00|832.9|831.9|833|832|833.3|832.3|832.9|831.9|10
1710471900000|2024-03-15 03:05:00|832.9|831.9|832.8|831.8|833|832|832.6|831.6|11
1710472200000|2024-03-15 03:10:00|832.6|831.6|832.5|831.5|832.9|831.9|831.9|830.9|135
1710472500000|2024-03-15 03:15:00|832.4|831.4|832.3|831.3|832.6|831.6|832.1|831.1|26
1710472800000|2024-03-15 03:20:00|832.1|831.1|832.3|831.3|832.5|831.5|832.1|831.1|8
1710473100000|2024-03-15 03:25:00|832.1|831.1|831.9|830.9|832.4|831.4|831.9|830.9|91
1710473400000|2024-03-15 03:30:00|||||||||32
1710473700000|2024-03-15 03:35:00|||||||||32
1710474000000|2024-03-15 03:40:00|||||||||23
1710474300000|2024-03-15 03:45:00|||||||||31
1710474600000|2024-03-15 03:50:00|||||||||22
1710474900000|2024-03-15 03:55:00|||||||||7
1710475200000|2024-03-15 04:00:00|||||||||1
1710475500000|2024-03-15 04:05:00|||||||||27
1710475800000|2024-03-15 04:10:00|831.6|830.6|831.8|830.8|831.9|830.9|831.6|830.6|30
1710476100000|2024-03-15 04:15:00|831.6|830.6|831.9|830.9|831.9|830.9|831.6|830.6|7
1710476400000|2024-03-15 04:20:00|||||||||15
1710476700000|2024-03-15 04:25:00|||||||||3
1710477000000|2024-03-15 04:30:00|||||||||8
1710477300000|2024-03-15 04:35:00|||||||||12
1710477600000|2024-03-15 04:40:00|||||||||3
1710477900000|2024-03-15 04:45:00|831.8|830.8|831.9|830.9|831.9|830.9|831.6|830.6|13
1710478200000|2024-03-15 04:50:00|||||||||1
1710478500000|2024-03-15 04:55:00|831.8|830.8|831.9|830.9|831.9|830.9|831.8|830.8|4
1710478800000|2024-03-15 05:00:00|831.6|830.6|831.9|830.9|831.9|830.9|831.6|830.6|5
1710479100000|2024-03-15 05:05:00|832.1|831.1|832.4|831.4|832.4|831.4|832.1|831.1|33
1710479400000|2024-03-15 05:10:00|832.3|831.3|832.1|831.1|832.4|831.4|832.1|831.1|4
1710479700000|2024-03-15 05:15:00|832.4|831.4|832.3|831.3|832.4|831.4|832.1|831.1|8
1710480000000|2024-03-15 05:20:00|832.4|831.4|832.4|831.4|832.4|831.4|832.4|831.4|0
1710480300000|2024-03-15 05:25:00|832.3|831.3|832.1|831.1|832.3|831.3|831.9|830.9|11
1710480600000|2024-03-15 05:30:00|832|831|831.8|830.8|832.3|831.3|831.6|830.6|15
1710480900000|2024-03-15 05:35:00|831.6|830.6|831.9|830.9|832.1|831.1|831.6|830.6|2
1710481200000|2024-03-15 05:40:00|831.8|830.8|832.3|831.3|832.4|831.4|831.8|830.8|12
1710481500000|2024-03-15 05:45:00|832.4|831.4|832.1|831.1|832.4|831.4|832|831|53
1710481800000|2024-03-15 05:50:00|832|831|832.1|831.1|833|832|832|831|68
1710482100000|2024-03-15 05:55:00|832.3|831.3|832.3|831.3|832.4|831.4|832|831|120
1710482400000|2024-03-15 06:00:00|832.4|831.4|832.4|831.4|832.4|831.4|832.1|831.1|351
1710482700000|2024-03-15 06:05:00|832.6|831.6|832.6|831.6|832.6|831.6|832.4|831.4|44
1710483000000|2024-03-15 06:10:00|832.8|831.8|832.9|831.9|833|832|832.6|831.6|3
1710483300000|2024-03-15 06:15:00|832.8|831.8|832.6|831.6|832.9|831.9|832.6|831.6|9
1710483600000|2024-03-15 06:20:00|832.8|831.8|832.5|831.5|833|832|832.3|831.3|13
1710483900000|2024-03-15 06:25:00|832.6|831.6|832.4|831.4|832.8|831.8|832.4|831.4|5
1710484200000|2024-03-15 06:30:00|832.6|831.6|832.4|831.4|832.6|831.6|832.4|831.4|19
1710484500000|2024-03-15 06:35:00|832.5|831.5|832.4|831.4|832.6|831.6|832.1|831.1|11
1710484800000|2024-03-15 06:40:00|832.3|831.3|832.3|831.3|832.4|831.4|832|831|20
1710485100000|2024-03-15 06:45:00|832.1|831.1|832.3|831.3|832.4|831.4|832.1|831.1|9
1710485400000|2024-03-15 06:50:00|832.1|831.1|831.4|830.4|832.6|831.6|831.4|830.4|80
1710485700000|2024-03-15 06:55:00|831.1|830.1|831.6|830.6|831.9|830.9|831.1|830.1|60
1710486000000|2024-03-15 07:00:00|831.4|830.4|831.6|830.6|832.1|831.1|831.4|830.4|111
1710486300000|2024-03-15 07:05:00|831.5|830.5|831.5|830.5|831.6|830.6|831.1|830.1|39
1710486600000|2024-03-15 07:10:00|831.6|830.6|832.4|831.4|832.6|831.6|831.4|830.4|43
1710486900000|2024-03-15 07:15:00|832.3|831.3|831.6|830.6|832.3|831.3|831.4|830.4|34
1710487200000|2024-03-15 07:20:00|831.8|830.8|831|830|831.8|830.8|830.4|829.4|109
1710487500000|2024-03-15 07:25:00|830.9|829.9|830.9|829.9|831.1|830.1|830.8|829.8|110
1710487800000|2024-03-15 07:30:00|831|830|829.9|828.9|831.1|830.1|829.6|828.6|192
1710488100000|2024-03-15 07:35:00|829.8|828.8|829|828|829.9|828.9|828.9|827.9|183
1710488400000|2024-03-15 07:40:00|828.9|827.9|830.4|829.4|830.6|829.6|828.6|827.6|503
1710488700000|2024-03-15 07:45:00|830.5|829.5|830.6|829.6|830.6|829.6|830.4|829.4|47
1710489000000|2024-03-15 07:50:00|830.4|829.4|830.8|829.8|830.9|829.9|829.9|828.9|405
1710489300000|2024-03-15 07:55:00|830.9|829.9|830.4|829.4|831.4|830.4|829.9|828.9|406
1710489600000|2024-03-15 08:00:00|830.5|829.5|829.4|828.4|830.9|829.9|829.4|828.4|432
1710489900000|2024-03-15 08:05:00|829.5|828.5|829.9|828.9|830.4|829.4|829.4|828.4|423
1710490200000|2024-03-15 08:10:00|830|829|829.9|828.9|830.6|829.6|829.4|828.4|184
1710490500000|2024-03-15 08:15:00|829.6|828.6|829.6|828.6|830.4|829.4|829.4|828.4|294
1710490800000|2024-03-15 08:20:00|829.4|828.4|830.6|829.6|830.9|829.9|829.4|828.4|395
1710491100000|2024-03-15 08:25:00|830.8|829.8|829.4|828.4|830.9|829.9|828.6|827.6|1094
1710491400000|2024-03-15 08:30:00|829.1|828.1|831.9|830.9|832|831|829.1|828.1|2842
1710491700000|2024-03-15 08:35:00|831.8|830.8|829.4|828.4|831.9|830.9|829.1|828.1|990
1710492000000|2024-03-15 08:40:00|829|828|827.9|826.9|829.1|828.1|827.8|826.8|268
1710492300000|2024-03-15 08:45:00|828|827|828.1|827.1|828.1|827.1|827.5|826.5|378
1710492600000|2024-03-15 08:50:00|827.9|826.9|827.5|826.5|828.1|827.1|826.8|825.8|1029
1710492900000|2024-03-15 08:55:00|827.4|826.4|827.6|826.6|827.9|826.9|827|826|95
1710493200000|2024-03-15 09:00:00|827.9|826.9|827.4|826.4|828.1|827.1|826.9|825.9|1080
1710493500000|2024-03-15 09:05:00|827.3|826.3|825.9|824.9|827.8|826.8|825.9|824.9|355
1710493800000|2024-03-15 09:10:00|826.1|825.1|825.6|824.6|826.4|825.4|825.6|824.6|205
1710494100000|2024-03-15 09:15:00|825.4|824.4|825.4|824.4|825.9|824.9|825.4|824.4|213
1710494400000|2024-03-15 09:20:00|825.6|824.6|827.4|826.4|827.4|826.4|825.6|824.6|492
1710494700000|2024-03-15 09:25:00|827.6|826.6|827.6|826.6|827.9|826.9|827.1|826.1|209
1710495000000|2024-03-15 09:30:00|827.9|826.9|827.6|826.6|827.9|826.9|827.3|826.3|331
1710495300000|2024-03-15 09:35:00|827.8|826.8|827.6|826.6|828.1|827.1|827.4|826.4|111
1710495600000|2024-03-15 09:40:00|827.5|826.5|828.1|827.1|828.1|827.1|827.4|826.4|86
1710495900000|2024-03-15 09:45:00|828|827|829.1|828.1|829.1|828.1|827.9|826.9|122
1710496200000|2024-03-15 09:50:00|828.9|827.9|828.6|827.6|829.4|828.4|828.6|827.6|151
1710496500000|2024-03-15 09:55:00|828.4|827.4|828.9|827.9|829.1|828.1|828.1|827.1|451
1710496800000|2024-03-15 10:00:00|828.8|827.8|829.3|828.3|829.4|828.4|828.6|827.6|218
1710497100000|2024-03-15 10:05:00|829.1|828.1|828.9|827.9|829.4|828.4|828.9|827.9|69
1710497400000|2024-03-15 10:10:00|829|828|829.1|828.1|829.6|828.6|828.6|827.6|187
1710497700000|2024-03-15 10:15:00|829.3|828.3|829.1|828.1|829.4|828.4|828.9|827.9|107
1710498000000|2024-03-15 10:20:00|829.3|828.3|829.1|828.1|829.6|828.6|829|828|330
1710498300000|2024-03-15 10:25:00|829.4|828.4|829.9|828.9|829.9|828.9|829.4|828.4|464
1710498600000|2024-03-15 10:30:00|829.6|828.6|829.4|828.4|830.9|829.9|829.4|828.4|1290
1710498900000|2024-03-15 10:35:00|829.3|828.3|827.9|826.9|829.4|828.4|827.9|826.9|273
1710499200000|2024-03-15 10:40:00|828.1|827.1|828.1|827.1|828.6|827.6|827.9|826.9|279
1710499500000|2024-03-15 10:45:00|828.3|827.3|828.4|827.4|828.6|827.6|828|827|179
1710499800000|2024-03-15 10:50:00|828.1|827.1|828.4|827.4|828.9|827.9|828.1|827.1|65
1710500100000|2024-03-15 10:55:00|828.3|827.3|829.5|828.5|829.9|828.9|828.1|827.1|192
1710500400000|2024-03-15 11:00:00|829.4|828.4|828.9|827.9|830.1|829.1|828.9|827.9|905
1710500700000|2024-03-15 11:05:00|828.8|827.8|828.1|827.1|828.9|827.9|827.8|826.8|226
1710501000000|2024-03-15 11:10:00|828|827|827.1|826.1|828.4|827.4|826.9|825.9|1610
1710501300000|2024-03-15 11:15:00|827|826|828.4|827.4|828.6|827.6|826.9|825.9|317
1710501600000|2024-03-15 11:20:00|828.5|827.5|828.3|827.3|828.6|827.6|827.9|826.9|64
1710501900000|2024-03-15 11:25:00|828.4|827.4|828.3|827.3|828.6|827.6|827.9|826.9|137
1710502200000|2024-03-15 11:30:00|828.1|827.1|828.5|827.5|828.9|827.9|828|827|280
1710502500000|2024-03-15 11:35:00|828.4|827.4|828.4|827.4|828.9|827.9|828.1|827.1|535
1710502800000|2024-03-15 11:40:00|828.3|827.3|828.1|827.1|828.4|827.4|827.6|826.6|847
1710503100000|2024-03-15 11:45:00|828|827|828.4|827.4|828.6|827.6|828|827|468
1710503400000|2024-03-15 11:50:00|828.5|827.5|827.5|826.5|828.6|827.6|827.4|826.4|1469
1710503700000|2024-03-15 11:55:00|827.6|826.6|826.4|825.4|827.9|826.9|826.1|825.1|3742
1710504000000|2024-03-15 12:00:00|826.1|825.1|825.4|824.4|826.4|825.4|825.1|824.1|303
1710504300000|2024-03-15 12:05:00|825.3|824.3|824.6|823.6|825.4|824.4|824.4|823.4|2507
1710504600000|2024-03-15 12:10:00|824.9|823.9|824.4|823.4|825.4|824.4|824.4|823.4|660
1710504900000|2024-03-15 12:15:00|824.1|823.1|824.6|823.6|824.9|823.9|824.1|823.1|384
1710505200000|2024-03-15 12:20:00|824.5|823.5|824.6|823.6|824.9|823.9|823.9|822.9|266
1710505500000|2024-03-15 12:25:00|824.5|823.5|824.9|823.9|824.9|823.9|824.4|823.4|172
1710505800000|2024-03-15 12:30:00|824.8|823.8|825.6|824.6|825.6|824.6|824.4|823.4|859
1710506100000|2024-03-15 12:35:00|825.9|824.9|825.1|824.1|826.1|825.1|825.1|824.1|650
1710506400000|2024-03-15 12:40:00|825.3|824.3|825.9|824.9|826.6|825.6|825.1|824.1|525
1710506700000|2024-03-15 12:45:00|825.8|824.8|824.9|823.9|825.9|824.9|824.6|823.6|313
1710507000000|2024-03-15 12:50:00|824.8|823.8|826.1|825.1|826.1|825.1|824.6|823.6|392
1710507300000|2024-03-15 12:55:00|826|825|826.9|825.9|826.9|825.9|825.9|824.9|472
1710507600000|2024-03-15 13:00:00|826.6|825.6|829.9|828.9|830.1|829.1|826|825|600
1710507900000|2024-03-15 13:05:00|829.8|828.8|829.5|828.5|830.4|829.4|828.9|827.9|1341
1710508200000|2024-03-15 13:10:00|829.4|828.4|829.6|828.6|830.1|829.1|828.6|827.6|430
1710508500000|2024-03-15 13:15:00|829.9|828.9|830.1|829.1|830.1|829.1|829.1|828.1|301
1710508800000|2024-03-15 13:20:00|830.5|829.5|829.4|828.4|830.6|829.6|828.9|827.9|625
1710509100000|2024-03-15 13:25:00|829.1|828.1|827.4|826.4|829.3|828.3|827.4|826.4|568
1710509400000|2024-03-15 13:30:00|827.3|826.3|827.5|826.5|828.4|827.4|827|826|216
1710509700000|2024-03-15 13:35:00|827.6|826.6|827.9|826.9|828.4|827.4|826.9|825.9|461
1710510000000|2024-03-15 13:40:00|828|827|826.4|825.4|828.6|827.6|826.4|825.4|291
1710510300000|2024-03-15 13:45:00|826.6|825.6|825.9|824.9|827.1|826.1|825.6|824.6|487
1710510600000|2024-03-15 13:50:00|825.6|824.6|826.4|825.4|827.6|826.6|825.6|824.6|330
1710510900000|2024-03-15 13:55:00|826.5|825.5|825.1|824.1|826.9|825.9|824.9|823.9|177
1710511200000|2024-03-15 14:00:00|825.3|824.3|827.9|826.9|828.6|827.6|825.3|824.3|551
1710511500000|2024-03-15 14:05:00|828.1|827.1|830.4|829.4|830.9|829.9|828.1|827.1|744
1710511800000|2024-03-15 14:10:00|830.1|829.1|831.4|830.4|831.6|830.6|830.1|829.1|967
1710512100000|2024-03-15 14:15:00|831.5|830.5|832.1|831.1|833.4|832.4|831.1|830.1|728
1710512400000|2024-03-15 14:20:00|832.3|831.3|829.6|828.6|832.4|831.4|829.6|828.6|2004
1710512700000|2024-03-15 14:25:00|829.8|828.8|830.6|829.6|830.9|829.9|829.6|828.6|854
1710513000000|2024-03-15 14:30:00|830.9|829.9|831|830|831.3|830.3|830|829|353
1710513300000|2024-03-15 14:35:00|831.1|830.1|832.1|831.1|832.4|831.4|830.8|829.8|1717
1710513600000|2024-03-15 14:40:00|832.4|831.4|832.6|831.6|833.4|832.4|832.1|831.1|620
1710513900000|2024-03-15 14:45:00|832.8|831.8|835.4|834.4|835.6|834.6|832.8|831.8|1088
1710514200000|2024-03-15 14:50:00|835.5|834.5|837.6|836.6|838.4|837.4|835.4|834.4|1510
1710514500000|2024-03-15 14:55:00|837.8|836.8|838.4|837.4|838.4|837.4|837.1|836.1|689
1710514800000|2024-03-15 15:00:00|838.1|837.1|838.6|837.6|838.6|837.6|837.4|836.4|1259
1710515100000|2024-03-15 15:05:00|838.9|837.9|839.6|838.6|840.6|839.6|838.6|837.6|1131
1710515400000|2024-03-15 15:10:00|839.4|838.4|839.9|838.9|840.9|839.9|839.4|838.4|591
1710515700000|2024-03-15 15:15:00|840|839|838.6|837.6|840.4|839.4|838.1|837.1|1059
1710516000000|2024-03-15 15:20:00|838.8|837.8|837.4|836.4|839|838|837.1|836.1|853
1710516300000|2024-03-15 15:25:00|837.5|836.5|836.6|835.6|837.8|836.8|836.1|835.1|507
1710516600000|2024-03-15 15:30:00|836.8|835.8|836.4|835.4|837.4|836.4|836.1|835.1|499
1710516900000|2024-03-15 15:35:00|836.5|835.5|835.6|834.6|836.9|835.9|835.6|834.6|355
1710517200000|2024-03-15 15:40:00|835.5|834.5|835.6|834.6|835.8|834.8|834.6|833.6|749
1710517500000|2024-03-15 15:45:00|835.9|834.9|834.6|833.6|836.1|835.1|834.6|833.6|448
1710517800000|2024-03-15 15:50:00|834.9|833.9|834.9|833.9|835.4|834.4|834.1|833.1|302
1710518100000|2024-03-15 15:55:00|834.8|833.8|837.4|836.4|837.4|836.4|834.1|833.1|645
1710518400000|2024-03-15 16:00:00|837.6|836.6|836.6|835.6|837.9|836.9|835.9|834.9|946
1710518700000|2024-03-15 16:05:00|836.8|835.8|838.1|837.1|838.6|837.6|836.8|835.8|650
1710519000000|2024-03-15 16:10:00|838.3|837.3|838.1|837.1|838.6|837.6|837.4|836.4|492
1710519300000|2024-03-15 16:15:00|838.3|837.3|838.1|837.1|838.6|837.6|837.6|836.6|346
1710519600000|2024-03-15 16:20:00|838|837|838.9|837.9|839.4|838.4|837.4|836.4|974
1710519900000|2024-03-15 16:25:00|839.1|838.1|839.5|838.5|839.5|838.5|837.4|836.4|2176
1710520200000|2024-03-15 16:30:00|839.4|838.4|839.5|838.5|839.9|838.9|838.9|837.9|1088
1710520500000|2024-03-15 16:35:00|839.6|838.6|840.1|839.1|840.6|839.6|839.5|838.5|624
1710520800000|2024-03-15 16:40:00|840|839|840.6|839.6|841.4|840.4|839.9|838.9|1125
1710521100000|2024-03-15 16:45:00|840.8|839.8|841.4|840.4|841.6|840.6|840.6|839.6|454
1710521400000|2024-03-15 16:50:00|841.6|840.6|840.6|839.6|841.9|840.9|840.6|839.6|593
1710521700000|2024-03-15 16:55:00|840.5|839.5|841.1|840.1|841.5|840.5|840.5|839.5|601
1710522000000|2024-03-15 17:00:00|840.9|839.9|841.6|840.6|841.9|840.9|840.6|839.6|238
1710522300000|2024-03-15 17:05:00|841.4|840.4|841.4|840.4|841.6|840.6|840.9|839.9|103
1710522600000|2024-03-15 17:10:00|841.3|840.3|839.6|838.6|841.6|840.6|839.6|838.6|187
1710522900000|2024-03-15 17:15:00|839.8|838.8|839.1|838.1|840.4|839.4|839.1|838.1|338
1710523200000|2024-03-15 17:20:00|839.4|838.4|839.4|838.4|839.6|838.6|838.9|837.9|254
1710523500000|2024-03-15 17:25:00|839.3|838.3|839.5|838.5|840.4|839.4|839.1|838.1|428
1710523800000|2024-03-15 17:30:00|839.4|838.4|838.1|837.1|839.9|838.9|838|837|372
1710524100000|2024-03-15 17:35:00|838.3|837.3|837.6|836.6|838.4|837.4|837.6|836.6|436
1710524400000|2024-03-15 17:40:00|837.5|836.5|837.9|836.9|838.4|837.4|837.3|836.3|560
1710524700000|2024-03-15 17:45:00|837.8|836.8|836.1|835.1|837.9|836.9|836.1|835.1|604
1710525000000|2024-03-15 17:50:00|836.3|835.3|835.9|834.9|836.9|835.9|835.9|834.9|133
1710525300000|2024-03-15 17:55:00|835.8|834.8|836.1|835.1|836.6|835.6|835.8|834.8|129
1710525600000|2024-03-15 18:00:00|835.9|834.9|836.9|835.9|837.6|836.6|835.9|834.9|284
1710525900000|2024-03-15 18:05:00|837.1|836.1|838|837|838.4|837.4|837.1|836.1|287
1710526200000|2024-03-15 18:10:00|838.1|837.1|839.4|838.4|840.1|839.1|838|837|451
1710526500000|2024-03-15 18:15:00|839.3|838.3|838.4|837.4|839.6|838.6|838.1|837.1|433
1710526800000|2024-03-15 18:20:00|838.5|837.5|838.3|837.3|839.1|838.1|838.1|837.1|369
1710527100000|2024-03-15 18:25:00|838.4|837.4|837.9|836.9|839.1|838.1|837.6|836.6|502
1710527400000|2024-03-15 18:30:00|838|837|838.5|837.5|838.9|837.9|837.8|836.8|264
1710527700000|2024-03-15 18:35:00|838.4|837.4|838.6|837.6|838.9|837.9|838.3|837.3|114
1710528000000|2024-03-15 18:40:00|838.8|837.8|838.4|837.4|838.9|837.9|838.4|837.4|140
1710528300000|2024-03-15 18:45:00|838.5|837.5|838.1|837.1|838.6|837.6|838|837|101
1710528600000|2024-03-15 18:50:00|838|837|838.5|837.5|838.6|837.6|838|837|42
1710528900000|2024-03-15 18:55:00|838.4|837.4|838.4|837.4|838.6|837.6|838.4|837.4|117
1710529200000|2024-03-15 19:00:00|838.5|837.5|838.1|837.1|838.5|837.5|837.9|836.9|52
1710529500000|2024-03-15 19:05:00|838.3|837.3|839.1|838.1|839.1|838.1|838.1|837.1|314
1710529800000|2024-03-15 19:10:00|839|838|838.9|837.9|839.1|838.1|838.8|837.8|77
1710530100000|2024-03-15 19:15:00|839|838|839.1|838.1|839.4|838.4|838.9|837.9|154
1710530400000|2024-03-15 19:20:00|839.3|838.3|838.9|837.9|839.3|838.3|838.9|837.9|23
1710530700000|2024-03-15 19:25:00|839.1|838.1|839.1|838.1|839.3|838.3|838.9|837.9|43
1710531000000|2024-03-15 19:30:00|839|838|839.1|838.1|839.3|838.3|838.9|837.9|61
1710531300000|2024-03-15 19:35:00|839|838|839.3|838.3|839.4|838.4|838.9|837.9|86
1710531600000|2024-03-15 19:40:00|839.1|838.1|838.5|837.5|839.1|838.1|838.4|837.4|71
1710531900000|2024-03-15 19:45:00|838.4|837.4|838.4|837.4|838.4|837.4|838.1|837.1|48
1710532200000|2024-03-15 19:50:00|838.3|837.3|838.3|837.3|838.4|837.4|838.1|837.1|44
1710532500000|2024-03-15 19:55:00|838.1|837.1|838.4|837.4|838.4|837.4|838.1|837.1|43
1710532800000|2024-03-15 20:00:00|838.6|837.6|838.6|837.6|838.6|837.6|838.6|837.6|14
1710533100000|2024-03-15 20:05:00|838.5|837.5|838.6|837.6|838.6|837.6|838.4|837.4|37
1710533400000|2024-03-15 20:10:00|838.8|837.8|839|838|839|838|838.8|837.8|6
1710533700000|2024-03-15 20:15:00|838.9|837.9|838.9|837.9|838.9|837.9|838.8|837.8|11
1710534000000|2024-03-15 20:20:00|838.8|837.8|838.9|837.9|838.9|837.9|838.8|837.8|0
1710534300000|2024-03-15 20:25:00|838.6|837.6|838.6|837.6|838.8|837.8|838.6|837.6|1
1710534600000|2024-03-15 20:30:00|838.8|837.8|838.5|837.5|838.8|837.8|838.4|837.4|12
1710534900000|2024-03-15 20:35:00|838.4|837.4|838|837|838.6|837.6|838|837|1
1710535200000|2024-03-15 20:40:00|838.1|837.1|838.3|837.3|838.3|837.3|838.1|837.1|21
1710535500000|2024-03-15 20:45:00|838.4|837.4|838.1|837.1|838.4|837.4|837.9|836.9|24
1710535800000|2024-03-15 20:50:00|837.9|836.9|837.6|836.6|837.9|836.9|837.6|836.6|10
1710536100000|2024-03-15 20:55:00|837.5|836.5|837.5|836.5|837.5|836.5|837.1|836.1|29
1710536400000|2024-03-15 21:00:00|837.4|836.4|837.4|836.4|837.4|836.4|837.4|836.4|2
1710716400000|2024-03-17 23:00:00|842.5|841.5|842.6|841.6|842.9|841.9|842.4|841.4|70
1710716700000|2024-03-17 23:05:00|842.8|841.8|842.6|841.6|842.8|841.8|842.6|841.6|1
1710717300000|2024-03-17 23:15:00|842.4|841.4|842.6|841.6|842.6|841.6|842.4|841.4|16
1710717600000|2024-03-17 23:20:00|842.4|841.4|842.4|841.4|842.4|841.4|842.3|841.3|4
1710717900000|2024-03-17 23:25:00|842.6|841.6|842.4|841.4|842.6|841.6|842.4|841.4|11
1710718200000|2024-03-17 23:30:00|842.5|841.5|842.4|841.4|842.6|841.6|842.4|841.4|2
1710718500000|2024-03-17 23:35:00|842.5|841.5|842.4|841.4|842.5|841.5|842.4|841.4|0
1710718800000|2024-03-17 23:40:00|842.3|841.3|842.3|841.3|842.3|841.3|842.3|841.3|3
1710719100000|2024-03-17 23:45:00|842.1|841.1|842.1|841.1|842.4|841.4|842.1|841.1|0
1710719400000|2024-03-17 23:50:00|842.3|841.3|842.1|841.1|842.3|841.3|842.1|841.1|0
1710719700000|2024-03-17 23:55:00|842.3|841.3|842.1|841.1|842.3|841.3|842.1|841.1|0
1710720000000|2024-03-18 00:00:00|842.3|841.3|841.9|840.9|842.5|841.5|841.9|840.9|12
1710720300000|2024-03-18 00:05:00|841.8|840.8|841.9|840.9|842.4|841.4|841.8|840.8|5
1710720600000|2024-03-18 00:10:00|842|841|841.8|840.8|842.1|841.1|841.6|840.6|43
1710720900000|2024-03-18 00:15:00|841.9|840.9|842.1|841.1|842.4|841.4|841.6|840.6|46
1710721200000|2024-03-18 00:20:00|842|841|842.4|841.4|842.5|841.5|842|841|4
1710721500000|2024-03-18 00:25:00|842.3|841.3|842.4|841.4|842.4|841.4|842.3|841.3|1
1710721800000|2024-03-18 00:30:00|842.6|841.6|842.9|841.9|843|842|842.3|841.3|83
1710722100000|2024-03-18 00:35:00|843|842|842.9|841.9|843|842|842.9|841.9|3
1710722400000|2024-03-18 00:40:00|843|842|842.6|841.6|843|842|842.6|841.6|3
1710722700000|2024-03-18 00:45:00|843|842|843|842|843.1|842.1|843|842|11
1710723000000|2024-03-18 00:50:00|842.9|841.9|842.9|841.9|843|842|842.9|841.9|0
1710723300000|2024-03-18 00:55:00|843|842|842.9|841.9|843.1|842.1|842.8|841.8|2
1710723600000|2024-03-18 01:00:00|843|842|842.8|841.8|843.1|842.1|842.6|841.6|9
1710723900000|2024-03-18 01:05:00|842.9|841.9|842.3|841.3|842.9|841.9|842.3|841.3|5
1710724200000|2024-03-18 01:10:00|842.4|841.4|842.6|841.6|842.8|841.8|842.3|841.3|11
1710724500000|2024-03-18 01:15:00|842.5|841.5|843.1|842.1|843.1|842.1|842.4|841.4|12
1710724800000|2024-03-18 01:20:00|843|842|843.4|842.4|843.5|842.5|843|842|22
1710725100000|2024-03-18 01:25:00|843.3|842.3|843.4|842.4|843.5|842.5|843.3|842.3|53
1710725400000|2024-03-18 01:30:00|843.5|842.5|843.8|842.8|843.8|842.8|843.5|842.5|14
1710725700000|2024-03-18 01:35:00|844.1|843.1|844.6|843.6|844.9|843.9|844.1|843.1|44
1710726000000|2024-03-18 01:40:00|844.5|843.5|844.6|843.6|844.8|843.8|844.3|843.3|28
1710726300000|2024-03-18 01:45:00|844.8|843.8|844.4|843.4|844.8|843.8|844.1|843.1|141
1710726600000|2024-03-18 01:50:00|844.3|843.3|844.4|843.4|844.5|843.5|844.1|843.1|6
1710726900000|2024-03-18 01:55:00|844.5|843.5|844.5|843.5|844.8|843.8|844.3|843.3|6
1710727200000|2024-03-18 02:00:00|844.4|843.4|844.6|843.6|844.8|843.8|844.1|843.1|10
1710727500000|2024-03-18 02:05:00|844.4|843.4|844.6|843.6|844.6|843.6|844.4|843.4|3
1710727800000|2024-03-18 02:10:00|844.5|843.5|845.4|844.4|845.5|844.5|844.5|843.5|393
1710728100000|2024-03-18 02:15:00|845.5|844.5|846.1|845.1|846.3|845.3|845.4|844.4|446
1710728400000|2024-03-18 02:20:00|846|845|846.4|845.4|846.4|845.4|845.9|844.9|37
1710728700000|2024-03-18 02:25:00|846.8|845.8|846.6|845.6|846.8|845.8|846.4|845.4|23
1710729000000|2024-03-18 02:30:00|846.4|845.4|846.6|845.6|846.6|845.6|846.4|845.4|161
1710729300000|2024-03-18 02:35:00|846.5|845.5|846.6|845.6|846.8|845.8|846.5|845.5|22
1710729600000|2024-03-18 02:40:00|846.8|845.8|846.8|845.8|846.9|845.9|846.4|845.4|17
1710729900000|2024-03-18 02:45:00|846.6|845.6|846.6|845.6|846.8|845.8|846.5|845.5|9
1710730200000|2024-03-18 02:50:00|846.8|845.8|846.9|845.9|846.9|845.9|846.6|845.6|23
1710730500000|2024-03-18 02:55:00|846.6|845.6|846.5|845.5|846.6|845.6|846.4|845.4|152
1710730800000|2024-03-18 03:00:00|846.6|845.6|846.6|845.6|846.6|845.6|846.4|845.4|13
1710731100000|2024-03-18 03:05:00|846.5|845.5|846.9|845.9|846.9|845.9|846.5|845.5|3
1710731400000|2024-03-18 03:10:00|846.8|845.8|847|846|847|846|846.8|845.8|5
1710731700000|2024-03-18 03:15:00|847.1|846.1|847.1|846.1|847.1|846.1|847|846|0
1710732000000|2024-03-18 03:20:00|847.3|846.3|847.1|846.1|847.3|846.3|847.1|846.1|229
1710732300000|2024-03-18 03:25:00|847.3|846.3|847.1|846.1|847.3|846.3|847.1|846.1|10
1710732600000|2024-03-18 03:30:00|847.3|846.3|847.1|846.1|847.3|846.3|847.1|846.1|17
1710732900000|2024-03-18 03:35:00|847.3|846.3|847.1|846.1|847.3|846.3|847.1|846.1|3
1710733200000|2024-03-18 03:40:00|847.3|846.3|847.3|846.3|847.3|846.3|847.1|846.1|1
1710733500000|2024-03-18 03:45:00|847.1|846.1|847.3|846.3|847.3|846.3|847.1|846.1|0
1710734100000|2024-03-18 03:55:00|847.1|846.1|847.1|846.1|847.3|846.3|847.1|846.1|28
1710734400000|2024-03-18 04:00:00|847.3|846.3|847.6|846.6|847.6|846.6|847|846|152
1710734700000|2024-03-18 04:05:00|847.5|846.5|847.4|846.4|847.6|846.6|847.4|846.4|4
1710735000000|2024-03-18 04:10:00|847.5|846.5|847.8|846.8|847.8|846.8|847.4|846.4|12
1710735300000|2024-03-18 04:15:00|847.9|846.9|847.4|846.4|847.9|846.9|847.4|846.4|6
1710735600000|2024-03-18 04:20:00|847.3|846.3|847.4|846.4|847.4|846.4|847.3|846.3|6
1710736500000|2024-03-18 04:35:00|847.5|846.5|847.4|846.4|847.5|846.5|847.4|846.4|9
1710736800000|2024-03-18 04:40:00|847.5|846.5|847.4|846.4|847.6|846.6|847.4|846.4|2
1710737400000|2024-03-18 04:50:00|||||||||3
1710737700000|2024-03-18 04:55:00|847.3|846.3|847.4|846.4|847.4|846.4|847.3|846.3|2
1710738000000|2024-03-18 05:00:00|847|846|847.4|846.4|847.4|846.4|847|846|19
1710738300000|2024-03-18 05:05:00|847.3|846.3|847.1|846.1|847.3|846.3|847.1|846.1|5
1710738900000|2024-03-18 05:15:00|||||||||1
1710739200000|2024-03-18 05:20:00|847.3|846.3|847.1|846.1|847.3|846.3|847.1|846.1|2
1710739800000|2024-03-18 05:30:00|847.3|846.3|848.3|847.3|848.4|847.4|847.3|846.3|32
1710740100000|2024-03-18 05:35:00|848.1|847.1|847.9|846.9|848.3|847.3|847.9|846.9|19
1710740400000|2024-03-18 05:40:00|847.8|846.8|847.9|846.9|848|847|847.6|846.6|4
1710740700000|2024-03-18 05:45:00|848|847|847.9|846.9|848|847|847.9|846.9|1
1710741000000|2024-03-18 05:50:00|848|847|848.1|847.1|848.1|847.1|847.8|846.8|6
1710741300000|2024-03-18 05:55:00|848|847|847.6|846.6|848|847|847.6|846.6|6
1710741600000|2024-03-18 06:00:00|847.8|846.8|847.5|846.5|847.9|846.9|847.4|846.4|117
1710741900000|2024-03-18 06:05:00|847.6|846.6|847.9|846.9|847.9|846.9|847.4|846.4|9
1710742200000|2024-03-18 06:10:00|847.8|846.8|847.6|846.6|847.8|846.8|847.5|846.5|8
1710742500000|2024-03-18 06:15:00|847.8|846.8|847.6|846.6|847.9|846.9|847.4|846.4|98
1710742800000|2024-03-18 06:20:00|847.8|846.8|848.1|847.1|848.1|847.1|847.6|846.6|65
1710743100000|2024-03-18 06:25:00|848.3|847.3|848|847|848.4|847.4|848|847|20
1710743400000|2024-03-18 06:30:00|848.1|847.1|848.8|847.8|849.1|848.1|848.1|847.1|92
1710743700000|2024-03-18 06:35:00|848.9|847.9|848.5|847.5|848.9|847.9|848.4|847.4|16
1710744000000|2024-03-18 06:40:00|848.6|847.6|848|847|848.9|847.9|847.9|846.9|205
1710744300000|2024-03-18 06:45:00|847.9|846.9|847.6|846.6|848.1|847.1|847.6|846.6|175
1710744600000|2024-03-18 06:50:00|847.5|846.5|848.1|847.1|848.1|847.1|847.4|846.4|36
1710744900000|2024-03-18 06:55:00|848.3|847.3|848.8|847.8|848.8|847.8|848|847|30
1710745200000|2024-03-18 07:00:00|848.9|847.9|849.6|848.6|849.9|848.9|848.9|847.9|538
1710745500000|2024-03-18 07:05:00|849.5|848.5|848.8|847.8|849.8|848.8|848.6|847.6|164
1710745800000|2024-03-18 07:10:00|848.9|847.9|849|848|849.3|848.3|848.4|847.4|51
1710746100000|2024-03-18 07:15:00|848.6|847.6|850.3|849.3|850.4|849.4|848.5|847.5|1023
1710746400000|2024-03-18 07:20:00|850.1|849.1|850.1|849.1|850.3|849.3|849.6|848.6|69
1710746700000|2024-03-18 07:25:00|850.4|849.4|850.3|849.3|850.9|849.9|850.1|849.1|141
1710747000000|2024-03-18 07:30:00|850.1|849.1|849.4|848.4|850.4|849.4|849.1|848.1|171
1710747300000|2024-03-18 07:35:00|849.3|848.3|849.6|848.6|850|849|849.1|848.1|269
1710747600000|2024-03-18 07:40:00|849.8|848.8|848.6|847.6|849.9|848.9|848.6|847.6|300
1710747900000|2024-03-18 07:45:00|848.8|847.8|848.1|847.1|849|848|848|847|181
1710748200000|2024-03-18 07:50:00|848.4|847.4|848.6|847.6|849.1|848.1|848.4|847.4|811
1710748500000|2024-03-18 07:55:00|848.5|847.5|848.3|847.3|849.1|848.1|847.9|846.9|278
1710748800000|2024-03-18 08:00:00|848.1|847.1|848.3|847.3|848.6|847.6|847.4|846.4|576
1710749100000|2024-03-18 08:05:00|848.1|847.1|846.9|845.9|848.4|847.4|846.4|845.4|1039
1710749400000|2024-03-18 08:10:00|847.1|846.1|848.3|847.3|848.6|847.6|847|846|897
1710749700000|2024-03-18 08:15:00|848.1|847.1|849|848|849.3|848.3|848.1|847.1|487
1710750000000|2024-03-18 08:20:00|848.9|847.9|850.1|849.1|850.9|849.9|848.9|847.9|1170
1710750300000|2024-03-18 08:25:00|850.3|849.3|850.4|849.4|850.6|849.6|849.6|848.6|1211
1710750600000|2024-03-18 08:30:00|850.1|849.1|851.8|850.8|851.9|850.9|850.1|849.1|1348
1710750900000|2024-03-18 08:35:00|851.9|850.9|851.6|850.6|852.1|851.1|851.4|850.4|278
1710751200000|2024-03-18 08:40:00|851.4|850.4|852.6|851.6|852.6|851.6|851.4|850.4|358
1710751500000|2024-03-18 08:45:00|852.8|851.8|852.9|851.9|853.6|852.6|852.5|851.5|1357
1710751800000|2024-03-18 08:50:00|853.1|852.1|851.4|850.4|853.1|852.1|851.1|850.1|553
1710752100000|2024-03-18 08:55:00|851.3|850.3|847.5|846.5|851.4|850.4|846.4|845.4|1191
1710752400000|2024-03-18 09:00:00|847.4|846.4|848.6|847.6|849.4|848.4|847.4|846.4|926
1710752700000|2024-03-18 09:05:00|848.4|847.4|849.6|848.6|849.9|848.9|848|847|364
1710753000000|2024-03-18 09:10:00|849.9|848.9|851.3|850.3|851.4|850.4|849.4|848.4|678
1710753300000|2024-03-18 09:15:00|851.1|850.1|853.1|852.1|853.1|852.1|851.1|850.1|496
1710753600000|2024-03-18 09:20:00|853.4|852.4|854.4|853.4|854.8|853.8|853.1|852.1|749
1710753900000|2024-03-18 09:25:00|854.5|853.5|854.5|853.5|855.1|854.1|854.1|853.1|346
1710754200000|2024-03-18 09:30:00|854.6|853.6|854.4|853.4|854.9|853.9|854.4|853.4|372
1710754500000|2024-03-18 09:35:00|854.5|853.5|854.5|853.5|855.1|854.1|854.4|853.4|633
1710754800000|2024-03-18 09:40:00|854.4|853.4|853.9|852.9|854.6|853.6|853.6|852.6|335
1710755100000|2024-03-18 09:45:00|854|853|853.6|852.6|854.4|853.4|853.4|852.4|629
1710755400000|2024-03-18 09:50:00|853.8|852.8|855.1|854.1|855.1|854.1|853.6|852.6|252
1710755700000|2024-03-18 09:55:00|855.3|854.3|854.9|853.9|855.4|854.4|854.9|853.9|260
1710756000000|2024-03-18 10:00:00|854.8|853.8|855.1|854.1|855.6|854.6|854.8|853.8|425
1710756300000|2024-03-18 10:05:00|855|854|854.1|853.1|855.1|854.1|853.9|852.9|160
1710756600000|2024-03-18 10:10:00|854.3|853.3|853.9|852.9|854.6|853.6|853.8|852.8|88
1710756900000|2024-03-18 10:15:00|854|853|854.6|853.6|854.9|853.9|854|853|195
1710757200000|2024-03-18 10:20:00|854.4|853.4|853.1|852.1|854.6|853.6|853.1|852.1|370
1710757500000|2024-03-18 10:25:00|852.9|851.9|852.8|851.8|853.6|852.6|852.6|851.6|273
1710757800000|2024-03-18 10:30:00|852.6|851.6|853.6|852.6|853.6|852.6|852.6|851.6|128
1710758100000|2024-03-18 10:35:00|853.8|852.8|854.1|853.1|854.6|853.6|853.6|852.6|689
1710758400000|2024-03-18 10:40:00|854.4|853.4|854.3|853.3|854.6|853.6|853.4|852.4|495
1710758700000|2024-03-18 10:45:00|854.4|853.4|853.9|852.9|854.5|853.5|853.6|852.6|65
1710759000000|2024-03-18 10:50:00|853.6|852.6|853.5|852.5|854.1|853.1|853.1|852.1|83
1710759300000|2024-03-18 10:55:00|853.4|852.4|853.1|852.1|854|853|852.9|851.9|217
1710759600000|2024-03-18 11:00:00|852.9|851.9|852.4|851.4|853.3|852.3|852.1|851.1|792
1710759900000|2024-03-18 11:05:00|852.5|851.5|852.4|851.4|852.9|851.9|851.6|850.6|406
1710760200000|2024-03-18 11:10:00|852.5|851.5|853.1|852.1|853.4|852.4|852.1|851.1|112
1710760500000|2024-03-18 11:15:00|853|852|852.6|851.6|853.4|852.4|852.3|851.3|123
1710760800000|2024-03-18 11:20:00|852.8|851.8|852.6|851.6|853.1|852.1|852.4|851.4|295
1710761100000|2024-03-18 11:25:00|852.9|851.9|851.5|850.5|853|852|851.4|850.4|279
1710761400000|2024-03-18 11:30:00|851.6|850.6|851.6|850.6|851.9|850.9|851.1|850.1|623
1710761700000|2024-03-18 11:35:00|851.5|850.5|853.4|852.4|853.5|852.5|851.5|850.5|331
1710762000000|2024-03-18 11:40:00|853.5|852.5|853|852|853.6|852.6|852.9|851.9|130
1710762300000|2024-03-18 11:45:00|852.9|851.9|852.4|851.4|853.1|852.1|851.9|850.9|106
1710762600000|2024-03-18 11:50:00|852.1|851.1|852.5|851.5|852.9|851.9|852.1|851.1|80
1710762900000|2024-03-18 11:55:00|852.4|851.4|852.9|851.9|853.1|852.1|852.4|851.4|281
1710763200000|2024-03-18 12:00:00|853.1|852.1|854.1|853.1|854.9|853.9|853.1|852.1|379
1710763500000|2024-03-18 12:05:00|854.3|853.3|853.9|852.9|854.5|853.5|853.9|852.9|208
1710763800000|2024-03-18 12:10:00|854.1|853.1|851.9|850.9|854.1|853.1|851.6|850.6|804
1710764100000|2024-03-18 12:15:00|851.8|850.8|850.9|849.9|852.1|851.1|850.6|849.6|211
1710764400000|2024-03-18 12:20:00|850.6|849.6|850.6|849.6|851|850|849.9|848.9|394
1710764700000|2024-03-18 12:25:00|850.8|849.8|850.9|849.9|851.1|850.1|850.4|849.4|216
1710765000000|2024-03-18 12:30:00|850.8|849.8|851.5|850.5|851.9|850.9|850.6|849.6|560
1710765300000|2024-03-18 12:35:00|851.4|850.4|850|849|851.8|850.8|849.9|848.9|170
1710765600000|2024-03-18 12:40:00|850.1|849.1|850.6|849.6|850.6|849.6|849.6|848.6|157
1710765900000|2024-03-18 12:45:00|850.4|849.4|850.1|849.1|850.6|849.6|849.9|848.9|545
1710766200000|2024-03-18 12:50:00|850|849|850.6|849.6|850.6|849.6|849.9|848.9|269
1710766500000|2024-03-18 12:55:00|850.5|849.5|850.4|849.4|850.9|849.9|849.9|848.9|267
1710766800000|2024-03-18 13:00:00|850.6|849.6|851.1|850.1|852.1|851.1|850.3|849.3|429
1710767100000|2024-03-18 13:05:00|851.4|850.4|855.4|854.4|855.4|854.4|850.6|849.6|1036
1710767400000|2024-03-18 13:10:00|855.3|854.3|857.6|856.6|857.9|856.9|855.1|854.1|949
1710767700000|2024-03-18 13:15:00|857.5|856.5|855.1|854.1|857.9|856.9|855.1|854.1|940
1710768000000|2024-03-18 13:20:00|855|854|852.9|851.9|855.1|854.1|852.6|851.6|699
1710768300000|2024-03-18 13:25:00|853|852|854.1|853.1|854.1|853.1|852.4|851.4|537
1710768600000|2024-03-18 13:30:00|854|853|852.1|851.1|854.4|853.4|851.9|850.9|615
1710768900000|2024-03-18 13:35:00|852.3|851.3|852.1|851.1|853.6|852.6|851.6|850.6|285
1710769200000|2024-03-18 13:40:00|851.9|850.9|851.5|850.5|852.4|851.4|851.4|850.4|605
1710769500000|2024-03-18 13:45:00|851.6|850.6|851.6|850.6|852.1|851.1|851.1|850.1|441
1710769800000|2024-03-18 13:50:00|851.8|850.8|851.9|850.9|852.1|851.1|850.9|849.9|887
1710770100000|2024-03-18 13:55:00|851.8|850.8|851.6|850.6|852.4|851.4|851.6|850.6|459
1710770400000|2024-03-18 14:00:00|851.4|850.4|850.1|849.1|852.4|851.4|849.4|848.4|1163
1710770700000|2024-03-18 14:05:00|850.4|849.4|852.1|851.1|852.1|851.1|850.3|849.3|718
1710771000000|2024-03-18 14:10:00|852|851|849.9|848.9|852.1|851.1|849.4|848.4|470
1710771300000|2024-03-18 14:15:00|849.8|848.8|849.1|848.1|850.1|849.1|848.4|847.4|781
1710771600000|2024-03-18 14:20:00|849.4|848.4|849.3|848.3|849.5|848.5|848.6|847.6|307
1710771900000|2024-03-18 14:25:00|849.4|848.4|849.6|848.6|849.6|848.6|848.6|847.6|466
1710772200000|2024-03-18 14:30:00|849.9|848.9|852.1|851.1|852.4|851.4|849.6|848.6|813
1710772500000|2024-03-18 14:35:00|852.3|851.3|850.6|849.6|852.6|851.6|850.4|849.4|392
1710772800000|2024-03-18 14:40:00|850.5|849.5|851.9|850.9|852.1|851.1|850.4|849.4|365
1710773100000|2024-03-18 14:45:00|851.6|850.6|849.9|848.9|852.1|851.1|849.4|848.4|398
1710773400000|2024-03-18 14:50:00|850.1|849.1|850.4|849.4|850.6|849.6|849.4|848.4|848
1710773700000|2024-03-18 14:55:00|850.1|849.1|850.9|849.9|851.4|850.4|849.9|848.9|287
1710774000000|2024-03-18 15:00:00|850.8|849.8|851.6|850.6|852.3|851.3|850.8|849.8|382
1710774300000|2024-03-18 15:05:00|851.9|850.9|849.6|848.6|851.9|850.9|849.1|848.1|703
1710774600000|2024-03-18 15:10:00|849.9|848.9|848.6|847.6|849.9|848.9|848.6|847.6|295
1710774900000|2024-03-18 15:15:00|848.8|847.8|850.1|849.1|850.1|849.1|848.1|847.1|335
1710775200000|2024-03-18 15:20:00|850|849|851.9|850.9|852.6|851.6|850|849|594
1710775500000|2024-03-18 15:25:00|852|851|851.9|850.9|852.6|851.6|851.6|850.6|431
1710775800000|2024-03-18 15:30:00|852|851|852.9|851.9|853.1|852.1|851.9|850.9|333
1710776100000|2024-03-18 15:35:00|852.8|851.8|852.1|851.1|852.9|851.9|851.4|850.4|335
1710776400000|2024-03-18 15:40:00|851.9|850.9|854.8|853.8|855.1|854.1|851.9|850.9|1055
1710776700000|2024-03-18 15:45:00|854.9|853.9|855.6|854.6|855.8|854.8|854.4|853.4|716
1710777000000|2024-03-18 15:50:00|855.8|854.8|857.9|856.9|858.1|857.1|855.4|854.4|1221
1710777300000|2024-03-18 15:55:00|858|857|857.6|856.6|858.1|857.1|856.9|855.9|956
1710777600000|2024-03-18 16:00:00|857.4|856.4|856.9|855.9|857.6|856.6|856.6|855.6|917
1710777900000|2024-03-18 16:05:00|856.6|855.6|856.6|855.6|856.9|855.9|855.9|854.9|1282
1710778200000|2024-03-18 16:10:00|856.9|855.9|858.1|857.1|858.4|857.4|856.9|855.9|710
1710778500000|2024-03-18 16:15:00|858.3|857.3|859.5|858.5|859.9|858.9|857.9|856.9|1293
1710778800000|2024-03-18 16:20:00|859.6|858.6|857.9|856.9|859.9|858.9|857.4|856.4|709
1710779100000|2024-03-18 16:25:00|857.6|856.6|856.9|855.9|858.4|857.4|856.4|855.4|1886
1710779400000|2024-03-18 16:30:00|857|856|855|854|857.1|856.1|855|854|1093
1710779700000|2024-03-18 16:35:00|854.9|853.9|857.6|856.6|857.9|856.9|854.9|853.9|722
1710780000000|2024-03-18 16:40:00|857.9|856.9|856.9|855.9|857.9|856.9|856.6|855.6|450
1710780300000|2024-03-18 16:45:00|856.6|855.6|858.9|857.9|858.9|857.9|856.6|855.6|352
1710780600000|2024-03-18 16:50:00|858.8|857.8|858.9|857.9|859.4|858.4|858.4|857.4|440
1710780900000|2024-03-18 16:55:00|858.6|857.6|858.6|857.6|859|858|858.1|857.1|288
1710781200000|2024-03-18 17:00:00|858.8|857.8|859.1|858.1|859.4|858.4|858.4|857.4|316
1710781500000|2024-03-18 17:05:00|859.4|858.4|859.1|858.1|859.4|858.4|858.9|857.9|283
1710781800000|2024-03-18 17:10:00|858.9|857.9|859.6|858.6|860.1|859.1|858.4|857.4|567
1710782100000|2024-03-18 17:15:00|859.8|858.8|860.6|859.6|861.1|860.1|859.6|858.6|838
1710782400000|2024-03-18 17:20:00|860.8|859.8|860.1|859.1|860.8|859.8|859.9|858.9|199
1710782700000|2024-03-18 17:25:00|859.9|858.9|860.3|859.3|860.4|859.4|859.6|858.6|214
1710783000000|2024-03-18 17:30:00|860.4|859.4|861.4|860.4|861.6|860.6|859.9|858.9|966
1710783300000|2024-03-18 17:35:00|861.5|860.5|861.1|860.1|862.1|861.1|860.9|859.9|358
1710783600000|2024-03-18 17:40:00|861|860|860.9|859.9|861.4|860.4|860.8|859.8|305
1710783900000|2024-03-18 17:45:00|861|860|860.9|859.9|861.1|860.1|860.4|859.4|317
1710784200000|2024-03-18 17:50:00|861|860|861.1|860.1|861.6|860.6|860.9|859.9|437
1710784500000|2024-03-18 17:55:00|861.3|860.3|861.9|860.9|862.1|861.1|861.1|860.1|607
1710784800000|2024-03-18 18:00:00|861.8|860.8|863.1|862.1|863.6|862.6|861.6|860.6|631
1710785100000|2024-03-18 18:05:00|863.4|862.4|861.8|860.8|863.4|862.4|861.8|860.8|1219
1710785400000|2024-03-18 18:10:00|861.9|860.9|862.8|861.8|862.9|861.9|861.6|860.6|887
1710785700000|2024-03-18 18:15:00|862.6|861.6|862.5|861.5|862.9|861.9|862.4|861.4|983
1710786000000|2024-03-18 18:20:00|862.6|861.6|862.1|861.1|862.6|861.6|861.6|860.6|200
1710786300000|2024-03-18 18:25:00|862|861|862|861|862.5|861.5|861.6|860.6|517
1710786600000|2024-03-18 18:30:00|862.1|861.1|861.6|860.6|862.1|861.1|861.4|860.4|296
1710786900000|2024-03-18 18:35:00|861.5|860.5|861.6|860.6|862.4|861.4|861.5|860.5|413
1710787200000|2024-03-18 18:40:00|861.8|860.8|862|861|862.1|861.1|861.5|860.5|88
1710787500000|2024-03-18 18:45:00|862.1|861.1|861.8|860.8|862.3|861.3|861.4|860.4|174
1710787800000|2024-03-18 18:50:00|861.6|860.6|861.4|860.4|861.9|860.9|861.4|860.4|35
1710788100000|2024-03-18 18:55:00|861.5|860.5|861.6|860.6|861.9|860.9|861.4|860.4|87
1710788400000|2024-03-18 19:00:00|861.8|860.8|862.4|861.4|862.6|861.6|861.8|860.8|100
1710788700000|2024-03-18 19:05:00|862.3|861.3|862.6|861.6|862.8|861.8|862.1|861.1|151
1710789000000|2024-03-18 19:10:00|862.5|861.5|862.6|861.6|862.6|861.6|862.4|861.4|36
1710789300000|2024-03-18 19:15:00|862.8|861.8|862.9|861.9|863|862|862.8|861.8|84
1710789600000|2024-03-18 19:20:00|863|862|863|862|863.1|862.1|862.9|861.9|31
1710789900000|2024-03-18 19:25:00|862.9|861.9|862.6|861.6|862.9|861.9|862.5|861.5|43
1710790200000|2024-03-18 19:30:00|862.5|861.5|862.1|861.1|862.5|861.5|862|861|123
1710790500000|2024-03-18 19:35:00|862.3|861.3|862.4|861.4|862.8|861.8|862.1|861.1|148
1710790800000|2024-03-18 19:40:00|862.5|861.5|861.6|860.6|862.6|861.6|861.6|860.6|181
1710791100000|2024-03-18 19:45:00|861.5|860.5|861.4|860.4|861.6|860.6|861.3|860.3|81
1710791400000|2024-03-18 19:50:00|861.1|860.1|860.8|859.8|861.3|860.3|860.6|859.6|31
1710791700000|2024-03-18 19:55:00|860.6|859.6|861|860|861.1|860.1|860.6|859.6|65
1710792000000|2024-03-18 20:00:00|861.1|860.1|861|860|861.1|860.1|861|860|10
1710792300000|2024-03-18 20:05:00|861.1|860.1|861|860|861.3|860.3|860.9|859.9|17
1710792600000|2024-03-18 20:10:00|861.1|860.1|860.9|859.9|861.3|860.3|860.8|859.8|16
1710792900000|2024-03-18 20:15:00|861|860|860.8|859.8|861.1|860.1|860.6|859.6|233
1710793200000|2024-03-18 20:20:00|860.6|859.6|860.6|859.6|860.9|859.9|860.6|859.6|142
1710793500000|2024-03-18 20:25:00|860.5|859.5|860.6|859.6|860.6|859.6|860.5|859.5|117
1710793800000|2024-03-18 20:30:00|860.8|859.8|860.4|859.4|860.8|859.8|860.4|859.4|24
1710794100000|2024-03-18 20:35:00|860.3|859.3|858.9|857.9|860.4|859.4|858.9|857.9|75
1710794400000|2024-03-18 20:40:00|859|858|859|858|859|858|858.6|857.6|44
1710794700000|2024-03-18 20:45:00|859.1|858.1|859|858|859.4|858.4|858.9|857.9|27
1710795000000|2024-03-18 20:50:00|859.1|858.1|859|858|859.3|858.3|858.9|857.9|84
1710795300000|2024-03-18 20:55:00|858.9|857.9|859.1|858.1|859.4|858.4|858.9|857.9|8
1710795600000|2024-03-18 21:00:00|859|858|859.3|858.3|859.3|858.3|859|858|0
1710796500000|2024-03-18 21:15:00|||||||||1
1710796800000|2024-03-18 21:20:00|||||||||1
1710797400000|2024-03-18 21:30:00|||||||||1
1710797700000|2024-03-18 21:35:00|||||||||1
1710798300000|2024-03-18 21:45:00|||||||||1
1710798900000|2024-03-18 21:55:00|859.1|858.1|859.1|858.1|859.1|858.1|859.1|858.1|0
1710806400000|2024-03-19 00:00:00|859.4|858.4|859.1|858.1|859.4|858.4|859|858|29
1710806700000|2024-03-19 00:05:00|859.4|858.4|859.4|858.4|859.5|858.5|859.1|858.1|12
1710807000000|2024-03-19 00:10:00|859.3|858.3|859.1|858.1|859.4|858.4|859|858|4
1710807300000|2024-03-19 00:15:00|859.3|858.3|859.4|858.4|859.5|858.5|859.1|858.1|16
1710807600000|2024-03-19 00:20:00|859.3|858.3|859.4|858.4|859.4|858.4|859.3|858.3|0
1710807900000|2024-03-19 00:25:00|859.3|858.3|859.1|858.1|859.4|858.4|859.1|858.1|11
1710808200000|2024-03-19 00:30:00|859.3|858.3|859.1|858.1|859.4|858.4|859.1|858.1|8
1710808500000|2024-03-19 00:35:00|||||||||1
1710808800000|2024-03-19 00:40:00|858.8|857.8|858.9|857.9|859|858|858.8|857.8|8
1710809100000|2024-03-19 00:45:00|859.1|858.1|858.6|857.6|859.1|858.1|858.6|857.6|7
1710809400000|2024-03-19 00:50:00|||||||||7
1710809700000|2024-03-19 00:55:00|858.5|857.5|858|857|858.5|857.5|857.6|856.6|44
1710810000000|2024-03-19 01:00:00|858.1|857.1|858|857|858.9|857.9|857.9|856.9|29
1710810300000|2024-03-19 01:05:00|857.9|856.9|858.1|857.1|858.3|857.3|857.6|856.6|10
1710810600000|2024-03-19 01:10:00|858.3|857.3|858.6|857.6|858.9|857.9|858|857|10
1710810900000|2024-03-19 01:15:00|858.8|857.8|858.6|857.6|859|858|858.4|857.4|35
1710811200000|2024-03-19 01:20:00|858.5|857.5|858.3|857.3|858.5|857.5|857.9|856.9|21
1710811500000|2024-03-19 01:25:00|858.4|857.4|858.3|857.3|858.4|857.4|857.9|856.9|7
1710811800000|2024-03-19 01:30:00|858.1|857.1|857.9|856.9|858.4|857.4|857.6|856.6|11
1710812100000|2024-03-19 01:35:00|857.8|856.8|858.1|857.1|858.3|857.3|857.8|856.8|15
1710812400000|2024-03-19 01:40:00|858.3|857.3|858.3|857.3|858.4|857.4|857.9|856.9|5
1710812700000|2024-03-19 01:45:00|858.1|857.1|857.9|856.9|858.3|857.3|857.6|856.6|33
1710813000000|2024-03-19 01:50:00|857.8|856.8|857.9|856.9|858|857|857.8|856.8|5
1710813300000|2024-03-19 01:55:00|857.8|856.8|857.8|856.8|858|857|857.8|856.8|5
1710813600000|2024-03-19 02:00:00|857.9|856.9|857.9|856.9|858.1|857.1|857.6|856.6|45
1710813900000|2024-03-19 02:05:00|858|857|858.3|857.3|858.4|857.4|857.9|856.9|15
1710814200000|2024-03-19 02:10:00|858.1|857.1|858.6|857.6|858.8|857.8|858.1|857.1|9
1710814500000|2024-03-19 02:15:00|858.5|857.5|859.5|858.5|859.5|858.5|858.5|857.5|27
1710814800000|2024-03-19 02:20:00|859.4|858.4|859.1|858.1|859.8|858.8|859.1|858.1|38
1710815100000|2024-03-19 02:25:00|859|858|858.6|857.6|859.1|858.1|858.6|857.6|44
1710815400000|2024-03-19 02:30:00|858.8|857.8|858.8|857.8|859|858|858.4|857.4|11
1710815700000|2024-03-19 02:35:00|858.6|857.6|858|857|858.8|857.8|858|857|3
1710816000000|2024-03-19 02:40:00|858.3|857.3|858|857|858.3|857.3|857.8|856.8|6
1710816300000|2024-03-19 02:45:00|857.9|856.9|857.1|856.1|857.9|856.9|857.1|856.1|17
1710816600000|2024-03-19 02:50:00|856.9|855.9|857.4|856.4|857.4|856.4|856.6|855.6|28
1710816900000|2024-03-19 02:55:00|857.6|856.6|857.4|856.4|857.6|856.6|857.3|856.3|22
1710817200000|2024-03-19 03:00:00|857.3|856.3|857.4|856.4|857.6|856.6|857.3|856.3|3
1710817500000|2024-03-19 03:05:00|857.5|856.5|857.8|856.8|857.9|856.9|857.5|856.5|4
1710817800000|2024-03-19 03:10:00|857.9|856.9|857.9|856.9|858|857|857.6|856.6|7
1710818100000|2024-03-19 03:15:00|858|857|857.9|856.9|858.1|857.1|857.9|856.9|3
1710818400000|2024-03-19 03:20:00|857.6|856.6|857.6|856.6|857.6|856.6|857.6|856.6|3
1710818700000|2024-03-19 03:25:00|857.9|856.9|857.6|856.6|857.9|856.9|857.6|856.6|2
1710819000000|2024-03-19 03:30:00|857.4|856.4|857.6|856.6|857.9|856.9|857.4|856.4|3
1710819300000|2024-03-19 03:35:00|857.8|856.8|857.8|856.8|857.9|856.9|857.6|856.6|8
1710819600000|2024-03-19 03:40:00|857.6|856.6|857.6|856.6|857.6|856.6|857.4|856.4|2
1710819900000|2024-03-19 03:45:00|857.5|856.5|857.4|856.4|857.6|856.6|857.3|856.3|4
1710820200000|2024-03-19 03:50:00|857.3|856.3|857.3|856.3|857.3|856.3|857.1|856.1|3
1710820500000|2024-03-19 03:55:00|857.4|856.4|857.6|856.6|857.6|856.6|857.3|856.3|4
1710820800000|2024-03-19 04:00:00|857.4|856.4|857.1|856.1|857.4|856.4|857.1|856.1|4
1710821100000|2024-03-19 04:05:00|857.4|856.4|857.3|856.3|857.5|856.5|857.1|856.1|18
1710821400000|2024-03-19 04:10:00|857.1|856.1|857.4|856.4|857.4|856.4|857.1|856.1|13
1710821700000|2024-03-19 04:15:00|857.5|856.5|857.6|856.6|857.6|856.6|857.5|856.5|19
1710822000000|2024-03-19 04:20:00|857.4|856.4|857.5|856.5|857.6|856.6|857.4|856.4|12
1710822300000|2024-03-19 04:25:00|857.6|856.6|857.9|856.9|858|857|857.5|856.5|39
1710822600000|2024-03-19 04:30:00|||||||||3
1710822900000|2024-03-19 04:35:00|||||||||2
1710823200000|2024-03-19 04:40:00|857.8|856.8|857.8|856.8|857.9|856.9|857.6|856.6|15
1710823500000|2024-03-19 04:45:00|857.9|856.9|857.9|856.9|857.9|856.9|857.9|856.9|1
1710823800000|2024-03-19 04:50:00|857.8|856.8|857.9|856.9|857.9|856.9|857.8|856.8|12
1710824100000|2024-03-19 04:55:00|857.8|856.8|857.9|856.9|857.9|856.9|857.8|856.8|2
1710824400000|2024-03-19 05:00:00|857.6|856.6|857.5|856.5|857.6|856.6|857.5|856.5|16
1710824700000|2024-03-19 05:05:00|857.4|856.4|857.6|856.6|857.6|856.6|857.4|856.4|1
1710825000000|2024-03-19 05:10:00|857.8|856.8|857.4|856.4|857.8|856.8|857.4|856.4|7
1710825300000|2024-03-19 05:15:00|857.5|856.5|857.4|856.4|857.5|856.5|857.3|856.3|1
1710825600000|2024-03-19 05:20:00|857.3|856.3|857.4|856.4|857.4|856.4|857.3|856.3|4
1710825900000|2024-03-19 05:25:00|||||||||1
1710826200000|2024-03-19 05:30:00|857.3|856.3|857.1|856.1|857.4|856.4|856.6|855.6|65
1710826500000|2024-03-19 05:35:00|857|856|857|856|857.1|856.1|856.9|855.9|2
1710826800000|2024-03-19 05:40:00|857.1|856.1|856.9|855.9|857.1|856.1|856.6|855.6|54
1710827100000|2024-03-19 05:45:00|857.1|856.1|856.8|855.8|857.1|856.1|856.8|855.8|13
1710827400000|2024-03-19 05:50:00|856.9|855.9|856.6|855.6|856.9|855.9|856.6|855.6|12
1710827700000|2024-03-19 05:55:00|856.9|855.9|857.1|856.1|857.1|856.1|856.8|855.8|4
1710828000000|2024-03-19 06:00:00|857|856|857.1|856.1|857.4|856.4|856.9|855.9|11
1710828300000|2024-03-19 06:05:00|857|856|856.6|855.6|857|856|856.6|855.6|20
1710828600000|2024-03-19 06:10:00|856.9|855.9|857|856|857.1|856.1|856.6|855.6|16
1710828900000|2024-03-19 06:15:00|856.9|855.9|857|856|857.4|856.4|856.8|855.8|65
1710829200000|2024-03-19 06:20:00|857.1|856.1|857.6|856.6|857.9|856.9|857.1|856.1|67
1710829500000|2024-03-19 06:25:00|857.5|856.5|856.9|855.9|857.6|856.6|856.9|855.9|19
1710829800000|2024-03-19 06:30:00|856.8|855.8|856.9|855.9|857.1|856.1|856.8|855.8|83
1710830100000|2024-03-19 06:35:00|856.8|855.8|856.9|855.9|857.1|856.1|856.8|855.8|42
1710830400000|2024-03-19 06:40:00|857|856|856.4|855.4|857.1|856.1|856.1|855.1|61
1710830700000|2024-03-19 06:45:00|856.5|855.5|856.9|855.9|856.9|855.9|856.4|855.4|27
1710831000000|2024-03-19 06:50:00|856.8|855.8|856.4|855.4|856.9|855.9|856.4|855.4|32
1710831300000|2024-03-19 06:55:00|856.5|855.5|856.9|855.9|857.1|856.1|856.4|855.4|27
1710831600000|2024-03-19 07:00:00|857|856|856.9|855.9|857.6|856.6|856.9|855.9|93
1710831900000|2024-03-19 07:05:00|856.6|855.6|857.5|856.5|857.5|856.5|856.5|855.5|186
1710832200000|2024-03-19 07:10:00|857.4|856.4|857.9|856.9|857.9|856.9|857.4|856.4|47
1710832500000|2024-03-19 07:15:00|857.6|856.6|857.4|856.4|857.9|856.9|857.1|856.1|89
1710832800000|2024-03-19 07:20:00|857.3|856.3|857.1|856.1|857.6|856.6|857|856|36
1710833100000|2024-03-19 07:25:00|857.4|856.4|857.6|856.6|857.9|856.9|857.1|856.1|44
1710833400000|2024-03-19 07:30:00|857.8|856.8|857.1|856.1|857.9|856.9|856.6|855.6|275
1710833700000|2024-03-19 07:35:00|857.3|856.3|857.5|856.5|857.6|856.6|857.1|856.1|92
1710834000000|2024-03-19 07:40:00|857.4|856.4|857.1|856.1|857.9|856.9|856.9|855.9|27
1710834300000|2024-03-19 07:45:00|857.3|856.3|857.4|856.4|857.4|856.4|857.1|856.1|21
1710834600000|2024-03-19 07:50:00|857.3|856.3|855.6|854.6|857.3|856.3|855.4|854.4|359
1710834900000|2024-03-19 07:55:00|855.4|854.4|856.1|855.1|856.1|855.1|855.1|854.1|188
1710835200000|2024-03-19 08:00:00|856.4|855.4|855.9|854.9|857.1|856.1|855.4|854.4|396
1710835500000|2024-03-19 08:05:00|856.1|855.1|857.4|856.4|857.6|856.6|856.1|855.1|343
1710835800000|2024-03-19 08:10:00|857.6|856.6|857.6|856.6|857.9|856.9|856.6|855.6|423
1710836100000|2024-03-19 08:15:00|857.8|856.8|856.9|855.9|857.9|856.9|856.6|855.6|305
1710836400000|2024-03-19 08:20:00|856.8|855.8|857.1|856.1|857.9|856.9|856.6|855.6|248
1710836700000|2024-03-19 08:25:00|857.4|856.4|857.6|856.6|857.8|856.8|856.4|855.4|893
1710837000000|2024-03-19 08:30:00|857.5|856.5|857.3|856.3|858.6|857.6|856.6|855.6|1117
1710837300000|2024-03-19 08:35:00|857.1|856.1|857.4|856.4|858.1|857.1|857.1|856.1|196
1710837600000|2024-03-19 08:40:00|857.1|856.1|856.4|855.4|857.4|856.4|856.1|855.1|334
1710837900000|2024-03-19 08:45:00|856.1|855.1|855.6|854.6|856.4|855.4|855.4|854.4|638
1710838200000|2024-03-19 08:50:00|855.9|854.9|856.6|855.6|856.6|855.6|855.4|854.4|785
1710838500000|2024-03-19 08:55:00|856.5|855.5|855.6|854.6|856.9|855.9|855.4|854.4|833
1710838800000|2024-03-19 09:00:00|855.8|854.8|855.4|854.4|857.1|856.1|855.1|854.1|713
1710839100000|2024-03-19 09:05:00|855.5|854.5|855.6|854.6|855.9|854.9|854.8|853.8|539
1710839400000|2024-03-19 09:10:00|855.5|854.5|853.6|852.6|855.5|854.5|853.4|852.4|548
1710839700000|2024-03-19 09:15:00|853.8|852.8|854.1|853.1|854.3|853.3|853.4|852.4|549
1710840000000|2024-03-19 09:20:00|854.4|853.4|854.9|853.9|854.9|853.9|854.1|853.1|457
1710840300000|2024-03-19 09:25:00|854.8|853.8|854.1|853.1|854.9|853.9|854.1|853.1|701
1710840600000|2024-03-19 09:30:00|854.3|853.3|853.4|852.4|854.4|853.4|853.3|852.3|505
1710840900000|2024-03-19 09:35:00|853.5|852.5|853.6|852.6|854.3|853.3|852.9|851.9|786
1710841200000|2024-03-19 09:40:00|853.9|852.9|853.4|852.4|853.9|852.9|853.1|852.1|114
1710841500000|2024-03-19 09:45:00|853.5|852.5|853.9|852.9|854.9|853.9|853.5|852.5|358
1710841800000|2024-03-19 09:50:00|854|853|853.6|852.6|854.4|853.4|853.3|852.3|261
1710842100000|2024-03-19 09:55:00|853.9|852.9|853.9|852.9|854.4|853.4|852.9|851.9|172
1710842400000|2024-03-19 10:00:00|853.8|852.8|854.4|853.4|855.1|854.1|853.5|852.5|226
1710842700000|2024-03-19 10:05:00|854.3|853.3|854.1|853.1|854.5|853.5|853.6|852.6|144
1710843000000|2024-03-19 10:10:00|853.9|852.9|853.9|852.9|854.3|853.3|853.8|852.8|125
1710843300000|2024-03-19 10:15:00|853.8|852.8|854.6|853.6|854.8|853.8|853.6|852.6|184
1710843600000|2024-03-19 10:20:00|854.8|853.8|854.9|853.9|855.4|854.4|854.6|853.6|704
1710843900000|2024-03-19 10:25:00|855|854|854.5|853.5|855.4|854.4|853.9|852.9|692
1710844200000|2024-03-19 10:30:00|854.6|853.6|855|854|855.4|854.4|854.6|853.6|69
1710844500000|2024-03-19 10:35:00|855.1|854.1|856.1|855.1|856.1|855.1|855.1|854.1|64
1710844800000|2024-03-19 10:40:00|856.4|855.4|857.1|856.1|857.1|856.1|856.3|855.3|680
1710845100000|2024-03-19 10:45:00|857|856|856.4|855.4|857.5|856.5|856.1|855.1|183
1710845400000|2024-03-19 10:50:00|856.5|855.5|856|855|856.6|855.6|855.4|854.4|117
1710845700000|2024-03-19 10:55:00|856.1|855.1|855.4|854.4|856.3|855.3|855.3|854.3|88
1710846000000|2024-03-19 11:00:00|855.5|854.5|856.3|855.3|856.4|855.4|855.1|854.1|301
1710846300000|2024-03-19 11:05:00|856.1|855.1|856.8|855.8|857.3|856.3|856.1|855.1|173
1710846600000|2024-03-19 11:10:00|856.9|855.9|856.5|855.5|857.1|856.1|856.4|855.4|93
1710846900000|2024-03-19 11:15:00|856.6|855.6|856.9|855.9|857.4|856.4|856.1|855.1|231
1710847200000|2024-03-19 11:20:00|857|856|856.6|855.6|857.4|856.4|856.1|855.1|489
1710847500000|2024-03-19 11:25:00|856.5|855.5|858.1|857.1|858.3|857.3|856.4|855.4|471
1710847800000|2024-03-19 11:30:00|858.6|857.6|858.6|857.6|859.6|858.6|858.4|857.4|409
1710848100000|2024-03-19 11:35:00|858.8|857.8|858.8|857.8|859.4|858.4|858.6|857.6|633
1710848400000|2024-03-19 11:40:00|858.9|857.9|857.1|856.1|858.9|857.9|856.9|855.9|715
1710848700000|2024-03-19 11:45:00|857|856|856.1|855.1|857.1|856.1|855.4|854.4|619
1710849000000|2024-03-19 11:50:00|855.9|854.9|857.1|856.1|857.4|856.4|855.6|854.6|221
1710849300000|2024-03-19 11:55:00|856.9|855.9|856.9|855.9|857.4|856.4|856.9|855.9|65
1710849600000|2024-03-19 12:00:00|857|856|856.6|855.6|857.1|856.1|856.4|855.4|306
1710849900000|2024-03-19 12:05:00|856.9|855.9|857.6|856.6|858|857|856.9|855.9|234
1710850200000|2024-03-19 12:10:00|857.4|856.4|856.1|855.1|857.6|856.6|856.1|855.1|178
1710850500000|2024-03-19 12:15:00|856|855|855.9|854.9|856.8|855.8|855.6|854.6|198
1710850800000|2024-03-19 12:20:00|856.1|855.1|855.4|854.4|856.3|855.3|855.1|854.1|339
1710851100000|2024-03-19 12:25:00|855.5|854.5|855.6|854.6|856.1|855.1|855.4|854.4|95
1710851400000|2024-03-19 12:30:00|855.5|854.5|855.1|854.1|855.6|854.6|854.6|853.6|693
1710851700000|2024-03-19 12:35:00|855.3|854.3|854.4|853.4|855.6|854.6|854.1|853.1|277
1710852000000|2024-03-19 12:40:00|854.6|853.6|855.1|854.1|855.1|854.1|854.5|853.5|746
1710852300000|2024-03-19 12:45:00|855.3|854.3|854.1|853.1|855.4|854.4|854.1|853.1|212
1710852600000|2024-03-19 12:50:00|854.3|853.3|854.5|853.5|854.9|853.9|854|853|308
1710852900000|2024-03-19 12:55:00|854.4|853.4|854.9|853.9|855.4|854.4|854.4|853.4|330
1710853200000|2024-03-19 13:00:00|855|854|855.4|854.4|855.9|854.9|853.9|852.9|715
1710853500000|2024-03-19 13:05:00|855.3|854.3|856.4|855.4|856.6|855.6|855.1|854.1|183
1710853800000|2024-03-19 13:10:00|856.3|855.3|857.4|856.4|857.6|856.6|856.3|855.3|182
1710854100000|2024-03-19 13:15:00|857.5|856.5|855.4|854.4|857.6|856.6|855.1|854.1|1414
1710854400000|2024-03-19 13:20:00|855.5|854.5|855|854|855.5|854.5|853.9|852.9|961
1710854700000|2024-03-19 13:25:00|855.1|854.1|854.4|853.4|855.1|854.1|854.1|853.1|532
1710855000000|2024-03-19 13:30:00|854.3|853.3|855.9|854.9|856.1|855.1|854.3|853.3|318
1710855300000|2024-03-19 13:35:00|856|855|855.9|854.9|856.4|855.4|855.4|854.4|1297
1710855600000|2024-03-19 13:40:00|855.8|854.8|855.8|854.8|856.6|855.6|855.6|854.6|614
1710855900000|2024-03-19 13:45:00|855.6|854.6|855.6|854.6|855.9|854.9|855.1|854.1|247
1710856200000|2024-03-19 13:50:00|855.5|854.5|854.9|853.9|855.6|854.6|854.1|853.1|545
1710856500000|2024-03-19 13:55:00|855|854|854.4|853.4|855|854|853.6|852.6|184
1710856800000|2024-03-19 14:00:00|854.1|853.1|853.9|852.9|854.3|853.3|853.1|852.1|471
1710857100000|2024-03-19 14:05:00|854.1|853.1|853.9|852.9|854.5|853.5|853.6|852.6|378
1710857400000|2024-03-19 14:10:00|854|853|854.6|853.6|854.9|853.9|853.9|852.9|313
1710857700000|2024-03-19 14:15:00|854.8|853.8|856|855|856.9|855.9|854.6|853.6|668
1710858000000|2024-03-19 14:20:00|856.1|855.1|856.6|855.6|856.9|855.9|855.9|854.9|827
1710858300000|2024-03-19 14:25:00|856.5|855.5|854.9|853.9|856.6|855.6|854.9|853.9|984
1710858600000|2024-03-19 14:30:00|855|854|855.9|854.9|856|855|854.9|853.9|382
1710858900000|2024-03-19 14:35:00|855.6|854.6|853.6|852.6|855.9|854.9|853.6|852.6|1012
1710859200000|2024-03-19 14:40:00|853.4|852.4|852.4|851.4|853.4|852.4|850.8|849.8|1152
1710859500000|2024-03-19 14:45:00|852.6|851.6|852.3|851.3|852.9|851.9|851.6|850.6|369
1710859800000|2024-03-19 14:50:00|852.4|851.4|852.3|851.3|852.9|851.9|852|851|1759
1710860100000|2024-03-19 14:55:00|852.1|851.1|854.1|853.1|854.1|853.1|852.1|851.1|289
1710860400000|2024-03-19 15:00:00|854|853|853.9|852.9|854.6|853.6|853.5|852.5|611
1710860700000|2024-03-19 15:05:00|853.6|852.6|852.4|851.4|854.3|853.3|852.1|851.1|1023
1710861000000|2024-03-19 15:10:00|852.1|851.1|852.1|851.1|852.3|851.3|850.5|849.5|1166
1710861300000|2024-03-19 15:15:00|851.9|850.9|852.5|851.5|852.6|851.6|851.5|850.5|480
1710861600000|2024-03-19 15:20:00|852.4|851.4|852.9|851.9|853.6|852.6|852.1|851.1|389
1710861900000|2024-03-19 15:25:00|853|852|851.4|850.4|853.4|852.4|851|850|790
1710862200000|2024-03-19 15:30:00|851.5|850.5|853.9|852.9|853.9|852.9|850.4|849.4|696
1710862500000|2024-03-19 15:35:00|854.1|853.1|853.9|852.9|854.3|853.3|853.4|852.4|435
1710862800000|2024-03-19 15:40:00|853.6|852.6|854.1|853.1|854.1|853.1|852.5|851.5|851
1710863100000|2024-03-19 15:45:00|854|853|853|852|854.4|853.4|852.6|851.6|249
1710863400000|2024-03-19 15:50:00|853.1|852.1|852.8|851.8|853.6|852.6|852.1|851.1|249
1710863700000|2024-03-19 15:55:00|852.9|851.9|853.1|852.1|853.5|852.5|852.6|851.6|315
1710864000000|2024-03-19 16:00:00|853.4|852.4|853.4|852.4|853.6|852.6|852.8|851.8|235
1710864300000|2024-03-19 16:05:00|853.3|852.3|852.9|851.9|853.4|852.4|852.6|851.6|402
1710864600000|2024-03-19 16:10:00|853.1|852.1|852.9|851.9|853.1|852.1|851.8|850.8|538
1710864900000|2024-03-19 16:15:00|852.6|851.6|851.6|850.6|853.9|852.9|851.6|850.6|1669
1710865200000|2024-03-19 16:20:00|851.5|850.5|851.1|850.1|851.8|850.8|850.4|849.4|788
1710865500000|2024-03-19 16:25:00|851|850|852.6|851.6|852.9|851.9|850.9|849.9|2492
1710865800000|2024-03-19 16:30:00|852.4|851.4|853.1|852.1|853.6|852.6|852.1|851.1|3579
1710866100000|2024-03-19 16:35:00|853.3|852.3|853.3|852.3|853.6|852.6|852.6|851.6|761
1710866400000|2024-03-19 16:40:00|853.4|852.4|852.9|851.9|853.9|852.9|852.9|851.9|157
1710866700000|2024-03-19 16:45:00|853|852|852.9|851.9|853.1|852.1|852.6|851.6|132
1710867000000|2024-03-19 16:50:00|853.1|852.1|854.1|853.1|854.4|853.4|852.6|851.6|392
1710867300000|2024-03-19 16:55:00|854.3|853.3|855.4|854.4|855.6|854.6|853.9|852.9|253
1710867600000|2024-03-19 17:00:00|855.1|854.1|854.9|853.9|855.3|854.3|854.4|853.4|271
1710867900000|2024-03-19 17:05:00|855|854|854.9|853.9|855.3|854.3|854.6|853.6|303
1710868200000|2024-03-19 17:10:00|855|854|855.4|854.4|855.9|854.9|854.4|853.4|318
1710868500000|2024-03-19 17:15:00|855.6|854.6|855.4|854.4|855.6|854.6|854.9|853.9|233
1710868800000|2024-03-19 17:20:00|855.6|854.6|855.9|854.9|856.1|855.1|855.4|854.4|315
1710869100000|2024-03-19 17:25:00|855.6|854.6|854.4|853.4|855.8|854.8|854.1|853.1|404
1710869400000|2024-03-19 17:30:00|854.5|853.5|855.4|854.4|855.6|854.6|854.4|853.4|499
1710869700000|2024-03-19 17:35:00|855.3|854.3|854.9|853.9|855.3|854.3|854.6|853.6|160
1710870000000|2024-03-19 17:40:00|855|854|855.6|854.6|855.6|854.6|854.6|853.6|123
1710870300000|2024-03-19 17:45:00|855.5|854.5|856.1|855.1|856.4|855.4|855.4|854.4|115
1710870600000|2024-03-19 17:50:00|856|855|855.9|854.9|856.4|855.4|855.5|854.5|103
1710870900000|2024-03-19 17:55:00|856|855|854.9|853.9|856|855|854.4|853.4|912
1710871200000|2024-03-19 18:00:00|855|854|855.1|854.1|855.6|854.6|854.8|853.8|444
1710871500000|2024-03-19 18:05:00|854.9|853.9|854.9|853.9|855.1|854.1|854.4|853.4|325
1710871800000|2024-03-19 18:10:00|855.1|854.1|853.9|852.9|855.1|854.1|853.6|852.6|219
1710872100000|2024-03-19 18:15:00|854.1|853.1|853.1|852.1|854.4|853.4|852.6|851.6|224
1710872400000|2024-03-19 18:20:00|853.3|852.3|853.4|852.4|853.9|852.9|853.1|852.1|121
1710872700000|2024-03-19 18:25:00|853.3|852.3|853.4|852.4|853.6|852.6|852.9|851.9|900
1710873000000|2024-03-19 18:30:00|853.5|852.5|853.6|852.6|853.6|852.6|852.9|851.9|148
1710873300000|2024-03-19 18:35:00|853.8|852.8|853.9|852.9|853.9|852.9|853.4|852.4|537
1710873600000|2024-03-19 18:40:00|854|853|853.9|852.9|854.1|853.1|853.8|852.8|221
1710873900000|2024-03-19 18:45:00|853.8|852.8|853.4|852.4|853.8|852.8|853.4|852.4|67
1710874200000|2024-03-19 18:50:00|853.3|852.3|853.6|852.6|853.6|852.6|853.3|852.3|49
1710874500000|2024-03-19 18:55:00|853.4|852.4|853.4|852.4|853.6|852.6|853.1|852.1|121
1710874800000|2024-03-19 19:00:00|853.5|852.5|853.1|852.1|853.6|852.6|853.1|852.1|102
1710875100000|2024-03-19 19:05:00|852.9|851.9|852.9|851.9|852.9|851.9|852.6|851.6|95
1710875400000|2024-03-19 19:10:00|853.1|852.1|853.1|852.1|853.6|852.6|853.1|852.1|265
1710875700000|2024-03-19 19:15:00|853.4|852.4|853.4|852.4|853.4|852.4|853.1|852.1|64
1710876000000|2024-03-19 19:20:00|853.5|852.5|853.4|852.4|853.5|852.5|853.4|852.4|8
1710876300000|2024-03-19 19:25:00|853.1|852.1|853.4|852.4|853.4|852.4|853.1|852.1|61
1710876600000|2024-03-19 19:30:00|853.3|852.3|852.9|851.9|853.4|852.4|852.9|851.9|162
1710876900000|2024-03-19 19:35:00|||||||||1
1710877200000|2024-03-19 19:40:00|852.8|851.8|853|852|853.1|852.1|852.8|851.8|7
1710877500000|2024-03-19 19:45:00|852.9|851.9|853.1|852.1|853.1|852.1|852.9|851.9|30
1710877800000|2024-03-19 19:50:00|853.3|852.3|853.4|852.4|853.5|852.5|853.1|852.1|68
1710878100000|2024-03-19 19:55:00|853.1|852.1|853.4|852.4|853.4|852.4|853.1|852.1|9
1710878400000|2024-03-19 20:00:00|853.6|852.6|853.4|852.4|853.6|852.6|853.3|852.3|55
1710878700000|2024-03-19 20:05:00|853.1|852.1|853.4|852.4|853.5|852.5|853.1|852.1|13
1710879000000|2024-03-19 20:10:00|853.5|852.5|853.5|852.5|853.6|852.6|853.4|852.4|7
1710879300000|2024-03-19 20:15:00|853.6|852.6|853.9|852.9|853.9|852.9|853.5|852.5|24
1710879600000|2024-03-19 20:20:00|853.8|852.8|853.9|852.9|853.9|852.9|853.8|852.8|3
1710879900000|2024-03-19 20:25:00|853.8|852.8|853.8|852.8|853.9|852.9|853.6|852.6|14
1710880200000|2024-03-19 20:30:00|853.9|852.9|851.3|850.3|853.9|852.9|851|850|2020
1710880500000|2024-03-19 20:35:00|851.1|850.1|850.1|849.1|851.1|850.1|849.9|848.9|1831
1710880800000|2024-03-19 20:40:00|850|849|850.4|849.4|850.5|849.5|849.8|848.8|612
1710881100000|2024-03-19 20:45:00|850.5|849.5|850.5|849.5|850.8|849.8|850.4|849.4|42
1710881400000|2024-03-19 20:50:00|850.4|849.4|850.8|849.8|850.9|849.9|850.3|849.3|27
1710881700000|2024-03-19 20:55:00|850.9|849.9|850.6|849.6|850.9|849.9|850.1|849.1|80
1710884700000|2024-03-19 21:45:00|851.9|848.9|852.1|849.1|852.1|849.1|851.9|848.9|0
1710885300000|2024-03-19 21:55:00|852.3|849.3|852.3|849.3|852.5|849.5|852.3|849.3|1
1710892800000|2024-03-20 00:00:00|851|850|850.9|849.9|851|850|850.5|849.5|54
1710893100000|2024-03-20 00:05:00|850.8|849.8|850.5|849.5|850.9|849.9|850.5|849.5|10
1710893400000|2024-03-20 00:10:00|850.4|849.4|850.5|849.5|850.8|849.8|850.3|849.3|14
1710893700000|2024-03-20 00:15:00|850.4|849.4|850.5|849.5|850.5|849.5|850.4|849.4|2
1710894000000|2024-03-20 00:20:00|850.3|849.3|849.8|848.8|850.4|849.4|849.8|848.8|4
1710894300000|2024-03-20 00:25:00|849.9|848.9|849.6|848.6|849.9|848.9|849.5|848.5|8
1710894600000|2024-03-20 00:30:00|849.5|848.5|850.6|849.6|850.8|849.8|849.5|848.5|14
1710894900000|2024-03-20 00:35:00|850.5|849.5|850.3|849.3|850.5|849.5|849.9|848.9|3
1710895200000|2024-03-20 00:40:00|850.4|849.4|850.3|849.3|850.4|849.4|850.1|849.1|2
1710895500000|2024-03-20 00:45:00|850.1|849.1|850.3|849.3|850.3|849.3|850|849|4
1710895800000|2024-03-20 00:50:00|850.1|849.1|850.1|849.1|850.1|849.1|849.8|848.8|0
1710896100000|2024-03-20 00:55:00|850|849|850|849|850.1|849.1|850|849|0
1710896400000|2024-03-20 01:00:00|850.1|849.1|850|849|850.4|849.4|849.8|848.8|9
1710896700000|2024-03-20 01:05:00|850.1|849.1|850.1|849.1|850.4|849.4|849.8|848.8|23
1710897000000|2024-03-20 01:10:00|850.3|849.3|850|849|850.4|849.4|850|849|5
1710897300000|2024-03-20 01:15:00|849.9|848.9|850.3|849.3|850.4|849.4|849.9|848.9|1
1710897600000|2024-03-20 01:20:00|850.4|849.4|850.1|849.1|850.4|849.4|850.1|849.1|5
1710897900000|2024-03-20 01:25:00|850.3|849.3|849.9|848.9|850.3|849.3|849.9|848.9|3
1710898200000|2024-03-20 01:30:00|849.8|848.8|849.4|848.4|850.1|849.1|849.4|848.4|17
1710898500000|2024-03-20 01:35:00|849.5|848.5|849.6|848.6|850|849|849.5|848.5|5
1710898800000|2024-03-20 01:40:00|849.5|848.5|849.6|848.6|849.6|848.6|849.5|848.5|0
1710899100000|2024-03-20 01:45:00|849.5|848.5|850|849|850.1|849.1|849.5|848.5|4
1710899400000|2024-03-20 01:50:00|850.1|849.1|850.1|849.1|850.3|849.3|850|849|0
1710899700000|2024-03-20 01:55:00|850.3|849.3|849.9|848.9|850.3|849.3|849.6|848.6|0
1710900000000|2024-03-20 02:00:00|849.6|848.6|849.6|848.6|849.8|848.8|849.4|848.4|4
1710900300000|2024-03-20 02:05:00|849.5|848.5|849.9|848.9|850|849|849.5|848.5|2
1710900600000|2024-03-20 02:10:00|849.8|848.8|849.4|848.4|849.9|848.9|849.4|848.4|2
1710900900000|2024-03-20 02:15:00|849.1|848.1|849.1|848.1|849.3|848.3|849.1|848.1|9
1710901200000|2024-03-20 02:20:00|849|848|849.1|848.1|849.1|848.1|849|848|24
1710901500000|2024-03-20 02:25:00|848.9|847.9|849.1|848.1|849.1|848.1|848.9|847.9|5
1710901800000|2024-03-20 02:30:00|849.3|848.3|849|848|849.4|848.4|848.9|847.9|20
1710902100000|2024-03-20 02:35:00|848.9|847.9|848.6|847.6|849|848|848.4|847.4|883
1710902400000|2024-03-20 02:40:00|848.5|847.5|849|848|849.1|848.1|848.5|847.5|6
1710902700000|2024-03-20 02:45:00|848.9|847.9|848.6|847.6|848.9|847.9|848.5|847.5|6
1710903000000|2024-03-20 02:50:00|848.5|847.5|848.6|847.6|848.6|847.6|848.4|847.4|1
1710903300000|2024-03-20 02:55:00|848.8|847.8|848.9|847.9|848.9|847.9|848.6|847.6|4
1710903600000|2024-03-20 03:00:00|849|848|848.6|847.6|849|848|848.3|847.3|8
1710903900000|2024-03-20 03:05:00|848.8|847.8|848.8|847.8|848.8|847.8|848.5|847.5|5
1710904200000|2024-03-20 03:10:00|848.9|847.9|849.1|848.1|849.4|848.4|848.8|847.8|0
1710904500000|2024-03-20 03:15:00|849|848|849.1|848.1|849.1|848.1|848.9|847.9|2
1710904800000|2024-03-20 03:20:00|848.9|847.9|849.4|848.4|849.4|848.4|848.9|847.9|30
1710905100000|2024-03-20 03:25:00|849.3|848.3|849.4|848.4|849.5|848.5|849.1|848.1|4
1710905400000|2024-03-20 03:30:00|849.5|848.5|849.4|848.4|849.5|848.5|849.3|848.3|33
1710905700000|2024-03-20 03:35:00|849.5|848.5|849.4|848.4|849.5|848.5|849.4|848.4|2
1710906000000|2024-03-20 03:40:00|849.5|848.5|849.5|848.5|849.5|848.5|849.4|848.4|21
1710906300000|2024-03-20 03:45:00|849.4|848.4|849.4|848.4|849.5|848.5|849.4|848.4|6
1710906600000|2024-03-20 03:50:00|849.5|848.5|849.6|848.6|849.8|848.8|849.4|848.4|56
1710906900000|2024-03-20 03:55:00|849.4|848.4|849.6|848.6|849.6|848.6|849.4|848.4|24
1710907200000|2024-03-20 04:00:00|849.8|848.8|849.5|848.5|849.8|848.8|849.4|848.4|87
1710907500000|2024-03-20 04:05:00|849.6|848.6|849.6|848.6|849.6|848.6|849.6|848.6|0
1710907800000|2024-03-20 04:10:00|||||||||1
1710908100000|2024-03-20 04:15:00|849.8|848.8|850.1|849.1|850.1|849.1|849.8|848.8|7
1710908400000|2024-03-20 04:20:00|849.9|848.9|849.9|848.9|849.9|848.9|849.9|848.9|5
1710908700000|2024-03-20 04:25:00|850|849|850|849|850|849|850|849|2
1710909000000|2024-03-20 04:30:00|849.9|848.9|850|849|850.1|849.1|849.9|848.9|3
1710909300000|2024-03-20 04:35:00|850.1|849.1|850.1|849.1|850.1|849.1|850|849|2
1710909600000|2024-03-20 04:40:00|||||||||1
1710909900000|2024-03-20 04:45:00|849.9|848.9|849.9|848.9|849.9|848.9|849.9|848.9|4
1710910200000|2024-03-20 04:50:00|849.8|848.8|849.6|848.6|849.8|848.8|849.5|848.5|15
1710910500000|2024-03-20 04:55:00|849.5|848.5|849.5|848.5|849.6|848.6|849.5|848.5|3
1710910800000|2024-03-20 05:00:00|849.4|848.4|849.4|848.4|849.5|848.5|849.1|848.1|6
1710911100000|2024-03-20 05:05:00|849.5|848.5|849.8|848.8|849.8|848.8|849.5|848.5|0
1710911400000|2024-03-20 05:10:00|849.9|848.9|849.8|848.8|849.9|848.9|849.8|848.8|1
1710911700000|2024-03-20 05:15:00|849.6|848.6|849.5|848.5|849.6|848.6|849.3|848.3|3
1710912000000|2024-03-20 05:20:00|849.6|848.6|849.6|848.6|849.6|848.6|849.5|848.5|2
1710912300000|2024-03-20 05:25:00|849.5|848.5|849.4|848.4|849.5|848.5|849.1|848.1|2
1710912600000|2024-03-20 05:30:00|849.3|848.3|850|849|850.1|849.1|849.3|848.3|19
1710912900000|2024-03-20 05:35:00|849.9|848.9|849.6|848.6|849.9|848.9|849.6|848.6|0
1710913200000|2024-03-20 05:40:00|849.9|848.9|850.1|849.1|850.1|849.1|849.9|848.9|9
1710913500000|2024-03-20 05:45:00|850|849|849.9|848.9|850.1|849.1|849.8|848.8|1
1710913800000|2024-03-20 05:50:00|849.3|848.3|849.8|848.8|849.8|848.8|849.3|848.3|182
1710914100000|2024-03-20 05:55:00|849.6|848.6|849.8|848.8|849.9|848.9|849.5|848.5|8
1710914400000|2024-03-20 06:00:00|849.5|848.5|849.9|848.9|850|849|849.5|848.5|1
1710914700000|2024-03-20 06:05:00|849.8|848.8|850.5|849.5|850.6|849.6|849.8|848.8|186
1710915000000|2024-03-20 06:10:00|850.6|849.6|851.3|850.3|851.3|850.3|850.5|849.5|15
1710915300000|2024-03-20 06:15:00|851.4|850.4|851.1|850.1|852|851|851|850|30
1710915600000|2024-03-20 06:20:00|851|850|851.3|850.3|851.3|850.3|850.9|849.9|7
1710915900000|2024-03-20 06:25:00|851.1|850.1|850.8|849.8|851.3|850.3|850.8|849.8|8
1710916200000|2024-03-20 06:30:00|850.6|849.6|849.8|848.8|850.8|849.8|849.6|848.6|46
1710916500000|2024-03-20 06:35:00|849.9|848.9|849.8|848.8|850|849|849.8|848.8|0
1710916800000|2024-03-20 06:40:00|849.6|848.6|849.6|848.6|849.9|848.9|849.4|848.4|40
1710917100000|2024-03-20 06:45:00|849.8|848.8|849.9|848.9|849.9|848.9|849.4|848.4|15
1710917400000|2024-03-20 06:50:00|849.8|848.8|849.9|848.9|850|849|849.8|848.8|6
1710917700000|2024-03-20 06:55:00|850|849|849.4|848.4|850|849|849.4|848.4|20
1710918000000|2024-03-20 07:00:00|849.5|848.5|848.1|847.1|849.6|848.6|848|847|241
1710918300000|2024-03-20 07:05:00|848.3|847.3|847.9|846.9|848.5|847.5|847.9|846.9|28
1710918600000|2024-03-20 07:10:00|847.8|846.8|848.3|847.3|848.6|847.6|847.4|846.4|68
1710918900000|2024-03-20 07:15:00|848.4|847.4|848.1|847.1|848.6|847.6|848.1|847.1|10
1710919200000|2024-03-20 07:20:00|848.3|847.3|848.4|847.4|848.8|847.8|848.1|847.1|67
1710919500000|2024-03-20 07:25:00|848.5|847.5|847.9|846.9|848.5|847.5|847.9|846.9|53
1710919800000|2024-03-20 07:30:00|847.6|846.6|847.5|846.5|847.9|846.9|847.4|846.4|200
1710920100000|2024-03-20 07:35:00|847.4|846.4|847.4|846.4|847.6|846.6|846.6|845.6|171
1710920400000|2024-03-20 07:40:00|847.3|846.3|847.1|846.1|847.4|846.4|846.9|845.9|45
1710920700000|2024-03-20 07:45:00|847|846|846.9|845.9|847.4|846.4|846.8|845.8|54
1710921000000|2024-03-20 07:50:00|846.8|845.8|846.6|845.6|847.3|846.3|846.1|845.1|2283
1710921300000|2024-03-20 07:55:00|846.4|845.4|846.1|845.1|846.8|845.8|846.1|845.1|48
1710921600000|2024-03-20 08:00:00|845.9|844.9|844.4|843.4|846.4|845.4|844.3|843.3|974
1710921900000|2024-03-20 08:05:00|844.3|843.3|843.9|842.9|844.9|843.9|843.9|842.9|397
1710922200000|2024-03-20 08:10:00|843.8|842.8|843.9|842.9|844.6|843.6|843.8|842.8|111
1710922500000|2024-03-20 08:15:00|843.8|842.8|843.6|842.6|843.9|842.9|843.3|842.3|695
1710922800000|2024-03-20 08:20:00|843.9|842.9|842.9|841.9|843.9|842.9|842.4|841.4|371
1710923100000|2024-03-20 08:25:00|842.8|841.8|842.1|841.1|843.9|842.9|841.8|840.8|951
1710923400000|2024-03-20 08:30:00|842|841|841.4|840.4|842|841|840.9|839.9|1315
1710923700000|2024-03-20 08:35:00|841.5|840.5|840.9|839.9|841.8|840.8|840.6|839.6|548
1710924000000|2024-03-20 08:40:00|840.6|839.6|843|842|843.1|842.1|840.6|839.6|460
1710924300000|2024-03-20 08:45:00|842.9|841.9|844.1|843.1|844.9|843.9|842.9|841.9|829
1710924600000|2024-03-20 08:50:00|844.4|843.4|844.4|843.4|844.6|843.6|844|843|507
1710924900000|2024-03-20 08:55:00|844.3|843.3|843.4|842.4|844.4|843.4|842.9|841.9|339
1710925200000|2024-03-20 09:00:00|843.6|842.6|840.4|839.4|843.6|842.6|840.4|839.4|2688
1710925500000|2024-03-20 09:05:00|840.3|839.3|839.9|838.9|840.4|839.4|839.4|838.4|1963
1710925800000|2024-03-20 09:10:00|839.6|838.6|840.9|839.9|841.5|840.5|839.6|838.6|187
1710926100000|2024-03-20 09:15:00|841|840|840.9|839.9|841.5|840.5|840.4|839.4|1002
1710926400000|2024-03-20 09:20:00|840.8|839.8|840.5|839.5|841.1|840.1|840.1|839.1|421
1710926700000|2024-03-20 09:25:00|840.4|839.4|840.1|839.1|840.6|839.6|839.1|838.1|355
1710927000000|2024-03-20 09:30:00|840|839|839.6|838.6|840.1|839.1|839.1|838.1|223
1710927300000|2024-03-20 09:35:00|839.5|838.5|840.1|839.1|840.9|839.9|839.4|838.4|191
1710927600000|2024-03-20 09:40:00|840.4|839.4|839.4|838.4|840.4|839.4|839.1|838.1|1520
1710927900000|2024-03-20 09:45:00|839.3|838.3|839.4|838.4|839.6|838.6|838.9|837.9|421
1710928200000|2024-03-20 09:50:00|839.3|838.3|839.6|838.6|839.6|838.6|839|838|182
1710928500000|2024-03-20 09:55:00|839.5|838.5|840.6|839.6|840.8|839.8|839.4|838.4|188
1710928800000|2024-03-20 10:00:00|840.5|839.5|841.1|840.1|841.1|840.1|840.4|839.4|201
1710929100000|2024-03-20 10:05:00|841.4|840.4|841.1|840.1|841.6|840.6|840.9|839.9|72
1710929400000|2024-03-20 10:10:00|841|840|840.9|839.9|841.4|840.4|840.6|839.6|184
1710929700000|2024-03-20 10:15:00|840.6|839.6|840.4|839.4|841.4|840.4|840.4|839.4|1112
1710930000000|2024-03-20 10:20:00|840.5|839.5|839.6|838.6|840.6|839.6|839.5|838.5|105
1710930300000|2024-03-20 10:25:00|839.8|838.8|838.9|837.9|839.8|838.8|838.6|837.6|396
1710930600000|2024-03-20 10:30:00|839|838|837.6|836.6|839.4|838.4|837.6|836.6|1322
1710930900000|2024-03-20 10:35:00|837.8|836.8|836.9|835.9|838.1|837.1|836.8|835.8|567
1710931200000|2024-03-20 10:40:00|837|836|835.6|834.6|837.1|836.1|835.4|834.4|628
1710931500000|2024-03-20 10:45:00|835.9|834.9|835.6|834.6|835.9|834.9|834.9|833.9|1929
1710931800000|2024-03-20 10:50:00|835.9|834.9|834.4|833.4|836.1|835.1|833.6|832.6|1271
1710932100000|2024-03-20 10:55:00|833.9|832.9|834.8|833.8|835.1|834.1|833.9|832.9|1612
1710932400000|2024-03-20 11:00:00|834.9|833.9|835.9|834.9|835.9|834.9|834.9|833.9|670
1710932700000|2024-03-20 11:05:00|836.1|835.1|836.9|835.9|837|836|835.9|834.9|954
1710933000000|2024-03-20 11:10:00|836.8|835.8|836.6|835.6|837.3|836.3|836.4|835.4|334
1710933300000|2024-03-20 11:15:00|836.4|835.4|836.4|835.4|836.9|835.9|836.1|835.1|107
1710933600000|2024-03-20 11:20:00|836.3|835.3|836.4|835.4|837|836|836.1|835.1|188
1710933900000|2024-03-20 11:25:00|836.5|835.5|836.5|835.5|836.8|835.8|836.3|835.3|304
1710934200000|2024-03-20 11:30:00|836.6|835.6|836.1|835.1|836.6|835.6|836|835|354
1710934500000|2024-03-20 11:35:00|836.3|835.3|837.1|836.1|837.1|836.1|836.1|835.1|258
1710934800000|2024-03-20 11:40:00|836.9|835.9|836.6|835.6|837.1|836.1|836.3|835.3|340
1710935100000|2024-03-20 11:45:00|836.8|835.8|837.4|836.4|837.6|836.6|836.6|835.6|1050
1710935400000|2024-03-20 11:50:00|837.3|836.3|837.6|836.6|837.9|836.9|837.1|836.1|339
1710935700000|2024-03-20 11:55:00|837.5|836.5|837.6|836.6|838|837|837.4|836.4|73
1710936000000|2024-03-20 12:00:00|837.4|836.4|835.8|834.8|837.5|836.5|835.4|834.4|619
1710936300000|2024-03-20 12:05:00|835.9|834.9|836.1|835.1|836.1|835.1|835.4|834.4|1082
1710936600000|2024-03-20 12:10:00|836.3|835.3|834.1|833.1|836.5|835.5|834.1|833.1|520
1710936900000|2024-03-20 12:15:00|834|833|833.3|832.3|834|833|833.1|832.1|580
1710937200000|2024-03-20 12:20:00|833.4|832.4|831.4|830.4|833.4|832.4|831.1|830.1|3772
1710937500000|2024-03-20 12:25:00|831.5|830.5|832.4|831.4|832.9|831.9|831.4|830.4|1047
1710937800000|2024-03-20 12:30:00|832.3|831.3|830.1|829.1|832.4|831.4|829.9|828.9|535
1710938100000|2024-03-20 12:35:00|830.3|829.3|830.4|829.4|831.1|830.1|829.9|828.9|213
1710938400000|2024-03-20 12:40:00|830.1|829.1|829.9|828.9|830.4|829.4|829.6|828.6|548
1710938700000|2024-03-20 12:45:00|830|829|831.4|830.4|831.9|830.9|829.9|828.9|772
1710939000000|2024-03-20 12:50:00|831.5|830.5|831.9|830.9|832.5|831.5|831.1|830.1|581
1710939300000|2024-03-20 12:55:00|832|831|834.1|833.1|834.6|833.6|831.6|830.6|608
1710939600000|2024-03-20 13:00:00|834.3|833.3|835.3|834.3|835.8|834.8|832.4|831.4|2030
1710939900000|2024-03-20 13:05:00|835.1|834.1|833.6|832.6|835.1|834.1|832.9|831.9|496
1710940200000|2024-03-20 13:10:00|833.8|832.8|834.6|833.6|835.1|834.1|833.1|832.1|838
1710940500000|2024-03-20 13:15:00|834.8|833.8|835.1|834.1|835.1|834.1|833.6|832.6|237
1710940800000|2024-03-20 13:20:00|835|834|836|835|836.8|835.8|834.6|833.6|912
1710941100000|2024-03-20 13:25:00|835.9|834.9|835.1|834.1|836.1|835.1|834.4|833.4|1583
1710941400000|2024-03-20 13:30:00|835|834|836.1|835.1|837.1|836.1|833.9|832.9|538
1710941700000|2024-03-20 13:35:00|835.9|834.9|836.4|835.4|836.9|835.9|835.6|834.6|777
1710942000000|2024-03-20 13:40:00|836.3|835.3|834.9|833.9|836.4|835.4|833.9|832.9|1014
1710942300000|2024-03-20 13:45:00|834.8|833.8|834.6|833.6|835.6|834.6|834.4|833.4|433
1710942600000|2024-03-20 13:50:00|834.4|833.4|833.9|832.9|834.5|833.5|833.4|832.4|398
1710942900000|2024-03-20 13:55:00|833.8|832.8|833.1|832.1|834.4|833.4|832.9|831.9|353
1710943200000|2024-03-20 14:00:00|833.4|832.4|834.1|833.1|835.1|834.1|832.4|831.4|282
1710943500000|2024-03-20 14:05:00|834|833|832.4|831.4|834.4|833.4|832.1|831.1|416
1710943800000|2024-03-20 14:10:00|832.3|831.3|830.9|829.9|832.5|831.5|830.6|829.6|750
1710944100000|2024-03-20 14:15:00|831.1|830.1|831.6|830.6|831.6|830.6|830.6|829.6|1079
1710944400000|2024-03-20 14:20:00|831.4|830.4|831.9|830.9|832.9|831.9|831.3|830.3|305
1710944700000|2024-03-20 14:25:00|832.1|831.1|832.5|831.5|832.9|831.9|831.5|830.5|175
1710945000000|2024-03-20 14:30:00|832.8|831.8|831|830|835.1|834.1|831|830|2947
1710945300000|2024-03-20 14:35:00|830.9|829.9|826.9|825.9|830.9|829.9|826.4|825.4|3092
1710945600000|2024-03-20 14:40:00|826.8|825.8|828|827|828.1|827.1|825.9|824.9|1192
1710945900000|2024-03-20 14:45:00|828.1|827.1|828.9|827.9|829.1|828.1|826.4|825.4|793
1710946200000|2024-03-20 14:50:00|829|828|832.1|831.1|832.5|831.5|829|828|1230
1710946500000|2024-03-20 14:55:00|831.9|830.9|831.4|830.4|831.9|830.9|829.6|828.6|741
1710946800000|2024-03-20 15:00:00|831.5|830.5|832.4|831.4|832.6|831.6|830.9|829.9|827
1710947100000|2024-03-20 15:05:00|832.6|831.6|832.1|831.1|832.6|831.6|831.4|830.4|845
1710947400000|2024-03-20 15:10:00|832|831|829.9|828.9|832.4|831.4|829.4|828.4|1763
1710947700000|2024-03-20 15:15:00|829.8|828.8|828.6|827.6|829.9|828.9|828.3|827.3|814
1710948000000|2024-03-20 15:20:00|828.8|827.8|829.9|828.9|830.1|829.1|828.4|827.4|268
1710948300000|2024-03-20 15:25:00|829.8|828.8|829.5|828.5|830.9|829.9|829.5|828.5|328
1710948600000|2024-03-20 15:30:00|829.4|828.4|828.1|827.1|829.5|828.5|827.1|826.1|1284
1710948900000|2024-03-20 15:35:00|827.9|826.9|828.4|827.4|828.6|827.6|827.1|826.1|458
1710949200000|2024-03-20 15:40:00|828.5|827.5|827.9|826.9|828.6|827.6|827.6|826.6|223
1710949500000|2024-03-20 15:45:00|828.1|827.1|828.4|827.4|828.9|827.9|827.8|826.8|177
1710949800000|2024-03-20 15:50:00|828.6|827.6|828.8|827.8|828.9|827.9|827.6|826.6|704
1710950100000|2024-03-20 15:55:00|828.9|827.9|828.8|827.8|829.4|828.4|827.9|826.9|341
1710950400000|2024-03-20 16:00:00|828.6|827.6|829.1|828.1|829.9|828.9|828.4|827.4|488
1710950700000|2024-03-20 16:05:00|828.9|827.9|828.4|827.4|829.6|828.6|828.4|827.4|817
1710951000000|2024-03-20 16:10:00|828.3|827.3|826.9|825.9|828.4|827.4|826.9|825.9|306
1710951300000|2024-03-20 16:15:00|827.1|826.1|827.4|826.4|827.6|826.6|826.6|825.6|408
1710951600000|2024-03-20 16:20:00|827.3|826.3|828.3|827.3|828.6|827.6|827.1|826.1|531
1710951900000|2024-03-20 16:25:00|828.4|827.4|828.1|827.1|828.4|827.4|827.1|826.1|3178
1710952200000|2024-03-20 16:30:00|828.4|827.4|828.9|827.9|829.4|828.4|828.3|827.3|1016
1710952500000|2024-03-20 16:35:00|829|828|830.6|829.6|831|830|828.6|827.6|546
1710952800000|2024-03-20 16:40:00|830.8|829.8|830.1|829.1|830.9|829.9|829.9|828.9|450
1710953100000|2024-03-20 16:45:00|830.4|829.4|830.6|829.6|830.6|829.6|829.4|828.4|374
1710953400000|2024-03-20 16:50:00|830.5|829.5|830.6|829.6|831.1|830.1|830.1|829.1|173
1710953700000|2024-03-20 16:55:00|830.5|829.5|829.4|828.4|830.6|829.6|829.4|828.4|200
1710954000000|2024-03-20 17:00:00|829.5|828.5|827.9|826.9|829.9|828.9|827.1|826.1|1050
1710954300000|2024-03-20 17:05:00|827.6|826.6|828.6|827.6|828.6|827.6|827.4|826.4|56
1710954600000|2024-03-20 17:10:00|828.9|827.9|829.6|828.6|829.9|828.9|828.9|827.9|294
1710954900000|2024-03-20 17:15:00|829.9|828.9|830.1|829.1|830.1|829.1|829.6|828.6|87
1710955200000|2024-03-20 17:20:00|830|829|830.1|829.1|830.4|829.4|829.9|828.9|141
1710955500000|2024-03-20 17:25:00|830.4|829.4|829.8|828.8|830.4|829.4|829.4|828.4|92
1710955800000|2024-03-20 17:30:00|829.9|828.9|829.6|828.6|830.1|829.1|829.4|828.4|216
1710956100000|2024-03-20 17:35:00|829.5|828.5|829.6|828.6|830.1|829.1|829.5|828.5|199
1710956400000|2024-03-20 17:40:00|829.9|828.9|829.4|828.4|829.9|828.9|828.9|827.9|146
1710956700000|2024-03-20 17:45:00|829.1|828.1|829.4|828.4|829.4|828.4|828.9|827.9|197
1710957000000|2024-03-20 17:50:00|829.5|828.5|829.1|828.1|830.4|829.4|829|828|135
1710957300000|2024-03-20 17:55:00|829.3|828.3|829.6|828.6|829.6|828.6|829.1|828.1|92
1710957600000|2024-03-20 18:00:00|829.8|828.8|831.1|830.1|831.1|830.1|829.3|828.3|464
1710957900000|2024-03-20 18:05:00|831|830|830.9|829.9|831.4|830.4|830.6|829.6|394
1710958200000|2024-03-20 18:10:00|831|830|829.9|828.9|831.1|830.1|829.5|828.5|169
1710958500000|2024-03-20 18:15:00|830.1|829.1|829.4|828.4|830.1|829.1|829.1|828.1|111
1710958800000|2024-03-20 18:20:00|829.6|828.6|830.9|829.9|830.9|829.9|829.6|828.6|233
1710959100000|2024-03-20 18:25:00|830.8|829.8|831.4|830.4|831.9|830.9|830.1|829.1|1953
1710959400000|2024-03-20 18:30:00|831.5|830.5|831.4|830.4|831.5|830.5|830.6|829.6|852
1710959700000|2024-03-20 18:35:00|831.3|830.3|832.1|831.1|832.6|831.6|831.1|830.1|127
1710960000000|2024-03-20 18:40:00|832|831|830.9|829.9|832|831|830.8|829.8|49
1710960300000|2024-03-20 18:45:00|831|830|831.3|830.3|831.5|830.5|830.8|829.8|28
1710960600000|2024-03-20 18:50:00|831.1|830.1|830.9|829.9|831.3|830.3|830.6|829.6|137
1710960900000|2024-03-20 18:55:00|830.8|829.8|830.6|829.6|831.6|830.6|830.6|829.6|27
1710961200000|2024-03-20 19:00:00|830.9|829.9|831.1|830.1|831.1|830.1|830.6|829.6|27
1710961500000|2024-03-20 19:05:00|831.4|830.4|831.5|830.5|831.8|830.8|831.3|830.3|32
1710961800000|2024-03-20 19:10:00|831.6|830.6|831.4|830.4|831.6|830.6|831.4|830.4|13
1710962100000|2024-03-20 19:15:00|831.3|830.3|831.6|830.6|831.9|830.9|830.9|829.9|300
1710962400000|2024-03-20 19:20:00|831.8|830.8|831.1|830.1|831.8|830.8|831.1|830.1|41
1710962700000|2024-03-20 19:25:00|831|830|831.3|830.3|831.4|830.4|830.9|829.9|31
1710963000000|2024-03-20 19:30:00|831.1|830.1|831.4|830.4|831.4|830.4|831.1|830.1|179
1710963300000|2024-03-20 19:35:00|831.1|830.1|830.9|829.9|831.3|830.3|830.9|829.9|22
1710963600000|2024-03-20 19:40:00|831|830|831.1|830.1|831.1|830.1|831|830|5
1710963900000|2024-03-20 19:45:00|831.3|830.3|830.9|829.9|831.3|830.3|830.9|829.9|18
1710964200000|2024-03-20 19:50:00|831.1|830.1|831.1|830.1|831.1|830.1|830.9|829.9|41
1710964500000|2024-03-20 19:55:00|830.9|829.9|831.4|830.4|831.4|830.4|830.9|829.9|47
1710964800000|2024-03-20 20:00:00|831.3|830.3|831.3|830.3|831.4|830.4|831.1|830.1|25
1710965100000|2024-03-20 20:05:00|831.4|830.4|831.3|830.3|831.4|830.4|831.1|830.1|12
1710965400000|2024-03-20 20:10:00|831.4|830.4|831.5|830.5|831.5|830.5|831.3|830.3|6
1710965700000|2024-03-20 20:15:00|831.6|830.6|831.6|830.6|831.8|830.8|831.5|830.5|12
1710966000000|2024-03-20 20:20:00|831.5|830.5|831.6|830.6|831.6|830.6|831.5|830.5|12
1710966300000|2024-03-20 20:25:00|831.9|830.9|831.8|830.8|831.9|830.9|831.6|830.6|34
1710966600000|2024-03-20 20:30:00|831.6|830.6|831.6|830.6|831.8|830.8|831.6|830.6|2
1710966900000|2024-03-20 20:35:00|831.8|830.8|831.6|830.6|831.8|830.8|831.6|830.6|2
1710967200000|2024-03-20 20:40:00|831.8|830.8|831.6|830.6|831.8|830.8|831.5|830.5|22
1710967500000|2024-03-20 20:45:00|831.5|830.5|831.5|830.5|831.6|830.6|831.4|830.4|11
1710967800000|2024-03-20 20:50:00|831.4|830.4|831.1|830.1|831.4|830.4|831.1|830.1|12
1710968100000|2024-03-20 20:55:00|831.3|830.3|830.6|829.6|831.3|830.3|830.6|829.6|18
1710968400000|2024-03-20 21:00:00|830.8|829.8|830.9|829.9|830.9|829.9|830.8|829.8|0
1710970500000|2024-03-20 21:35:00|831|830|831|830|831|830|831|830|2
1710971100000|2024-03-20 21:45:00|832.5|829.5|832.5|829.5|832.5|829.5|832.5|829.5|0
1710971400000|2024-03-20 21:50:00|832.6|829.6|832.5|829.5|832.6|829.6|832.5|829.5|0
1710971700000|2024-03-20 21:55:00|832.4|829.4|832.4|829.4|832.4|829.4|832.4|829.4|1
1710979200000|2024-03-21 00:00:00|832.8|831.8|832|831|833|832|832|831|17
1710979500000|2024-03-21 00:05:00|832.1|831.1|832|831|832.3|831.3|831.9|830.9|5
1710979800000|2024-03-21 00:10:00|831.9|830.9|832.3|831.3|832.3|831.3|831.9|830.9|0
1710980100000|2024-03-21 00:15:00|832.1|831.1|833|832|833|832|832.1|831.1|7
1710980400000|2024-03-21 00:20:00|832.9|831.9|833.4|832.4|833.4|832.4|832.9|831.9|7
1710980700000|2024-03-21 00:25:00|833.1|832.1|833.3|832.3|833.4|832.4|833.1|832.1|6
1710981000000|2024-03-21 00:30:00|833.4|832.4|833.8|832.8|833.8|832.8|833.1|832.1|8
1710981300000|2024-03-21 00:35:00|833.9|832.9|833.4|832.4|834|833|833.4|832.4|3
1710981600000|2024-03-21 00:40:00|833.5|832.5|833.6|832.6|833.6|832.6|833.4|832.4|0
1710981900000|2024-03-21 00:45:00|833.8|832.8|833.4|832.4|833.8|832.8|833.4|832.4|3
1710982200000|2024-03-21 00:50:00|833.3|832.3|833.4|832.4|833.5|832.5|833.3|832.3|0
1710982500000|2024-03-21 00:55:00|833.5|832.5|833.4|832.4|833.6|832.6|833.1|832.1|3
1710982800000|2024-03-21 01:00:00|833.3|832.3|832.9|831.9|833.8|832.8|832.8|831.8|7
1710983100000|2024-03-21 01:05:00|832.8|831.8|832.9|831.9|832.9|831.9|832.6|831.6|1
1710983400000|2024-03-21 01:10:00|832.8|831.8|832.9|831.9|833|832|832.4|831.4|5
1710983700000|2024-03-21 01:15:00|833|832|832.9|831.9|833|832|832.6|831.6|2
1710984000000|2024-03-21 01:20:00|832.8|831.8|833|832|833.1|832.1|832.6|831.6|0
1710984300000|2024-03-21 01:25:00|832.9|831.9|833.4|832.4|833.4|832.4|832.9|831.9|2
1710984600000|2024-03-21 01:30:00|833.5|832.5|833.1|832.1|833.5|832.5|833|832|2
1710984900000|2024-03-21 01:35:00|833|832|833|832|833.1|832.1|832.8|831.8|3
1710985200000|2024-03-21 01:40:00|833.1|832.1|833|832|833.4|832.4|833|832|0
1710985500000|2024-03-21 01:45:00|833.1|832.1|833.4|832.4|833.4|832.4|833.1|832.1|11
1710985800000|2024-03-21 01:50:00|833.6|832.6|833.9|832.9|833.9|832.9|833.6|832.6|3
1710986100000|2024-03-21 01:55:00|833.8|832.8|834.1|833.1|834.1|833.1|833.8|832.8|3
1710986400000|2024-03-21 02:00:00|834.4|833.4|833.8|832.8|834.4|833.4|833.6|832.6|4
1710986700000|2024-03-21 02:05:00|833.6|832.6|833.3|832.3|833.6|832.6|833|832|9
1710987000000|2024-03-21 02:10:00|833.1|832.1|833.3|832.3|833.5|832.5|833.1|832.1|0
1710987300000|2024-03-21 02:15:00|833.1|832.1|833|832|833.3|832.3|832.9|831.9|1
1710987600000|2024-03-21 02:20:00|833.1|832.1|833.1|832.1|833.3|832.3|833.1|832.1|0
1710987900000|2024-03-21 02:25:00|833.3|832.3|833.1|832.1|833.3|832.3|833.1|832.1|0
1710988200000|2024-03-21 02:30:00|833|832|833|832|833.1|832.1|833|832|0
1710988500000|2024-03-21 02:35:00|833.1|832.1|833|832|833.1|832.1|833|832|0
1710988800000|2024-03-21 02:40:00|833.1|832.1|833.1|832.1|833.3|832.3|833|832|0
1710989100000|2024-03-21 02:45:00|833|832|833.1|832.1|833.1|832.1|832.9|831.9|2
1710989400000|2024-03-21 02:50:00|833|832|832.9|831.9|833.1|832.1|832.8|831.8|0
1710989700000|2024-03-21 02:55:00|832.8|831.8|832.5|831.5|832.9|831.9|832.5|831.5|2
1710990000000|2024-03-21 03:00:00|832.6|831.6|832.6|831.6|832.8|831.8|832.6|831.6|0
1710990300000|2024-03-21 03:05:00|832.8|831.8|833.1|832.1|833.1|832.1|832.8|831.8|1
1710990600000|2024-03-21 03:10:00|833|832|833|832|833.3|832.3|833|832|2
1710990900000|2024-03-21 03:15:00|833.1|832.1|833.1|832.1|833.1|832.1|833|832|0
1710991200000|2024-03-21 03:20:00|833.3|832.3|833|832|833.3|832.3|832.9|831.9|0
1710991500000|2024-03-21 03:25:00|832.9|831.9|833|832|833|832|832.9|831.9|0
1710991800000|2024-03-21 03:30:00|833.1|832.1|833.1|832.1|833.1|832.1|833.1|832.1|0
1710992100000|2024-03-21 03:35:00|833.3|832.3|833.3|832.3|833.3|832.3|833.3|832.3|0
1710992400000|2024-03-21 03:40:00|833.4|832.4|833.5|832.5|833.6|832.6|833.1|832.1|1
1710992700000|2024-03-21 03:45:00|833.6|832.6|833.8|832.8|834|833|833.6|832.6|0
1710993000000|2024-03-21 03:50:00|833.9|832.9|834|833|834.1|833.1|833.9|832.9|1
1710993300000|2024-03-21 03:55:00|833.9|832.9|834|833|834|833|833.9|832.9|0
1710993600000|2024-03-21 04:00:00|834.1|833.1|834|833|834.1|833.1|834|833|5
1710993900000|2024-03-21 04:05:00|833.9|832.9|833.6|832.6|833.9|832.9|833.6|832.6|71
1710994200000|2024-03-21 04:10:00|833.8|832.8|833.9|832.9|834|833|833.6|832.6|2
1710994500000|2024-03-21 04:15:00|834|833|834|833|834|833|834|833|3
1710994800000|2024-03-21 04:20:00|834.1|833.1|834|833|834.1|833.1|834|833|3
1710995100000|2024-03-21 04:25:00|834.1|833.1|834.4|833.4|834.4|833.4|834.1|833.1|3
1710995400000|2024-03-21 04:30:00|834.6|833.6|834.6|833.6|834.8|833.8|834.6|833.6|1
1710995700000|2024-03-21 04:35:00|834.3|833.3|834.3|833.3|834.4|833.4|834.1|833.1|6
1710996000000|2024-03-21 04:40:00|834.1|833.1|834.4|833.4|834.5|833.5|834.1|833.1|0
1710996300000|2024-03-21 04:45:00|834.5|833.5|834.4|833.4|834.5|833.5|834.4|833.4|8
1710996600000|2024-03-21 04:50:00|834.5|833.5|834.5|833.5|834.6|833.6|834.3|833.3|2
1710996900000|2024-03-21 04:55:00|834.4|833.4|834.5|833.5|834.5|833.5|834.4|833.4|0
1710997200000|2024-03-21 05:00:00|834.4|833.4|834|833|834.5|833.5|834|833|0
1710997500000|2024-03-21 05:05:00|834.1|833.1|833.8|832.8|834.1|833.1|833.8|832.8|1
1710997800000|2024-03-21 05:10:00|833.9|832.9|834.1|833.1|834.1|833.1|833.9|832.9|1
1710998100000|2024-03-21 05:15:00|834.4|833.4|834.5|833.5|834.5|833.5|834.4|833.4|3
1710998400000|2024-03-21 05:20:00|834.4|833.4|834.4|833.4|834.4|833.4|834.3|833.3|15
1710998700000|2024-03-21 05:25:00|834.3|833.3|834.4|833.4|834.6|833.6|834.3|833.3|5
1710999000000|2024-03-21 05:30:00|834.1|833.1|834.4|833.4|834.4|833.4|833.9|832.9|3
1710999300000|2024-03-21 05:35:00|834.3|833.3|834.6|833.6|834.8|833.8|834.3|833.3|1
1710999600000|2024-03-21 05:40:00|834.5|833.5|834.5|833.5|834.6|833.6|834.5|833.5|0
1710999900000|2024-03-21 05:45:00|834.6|833.6|833.8|832.8|834.6|833.6|833.6|832.6|19
1711000200000|2024-03-21 05:50:00|833.9|832.9|834|833|834.1|833.1|833.9|832.9|7
1711000500000|2024-03-21 05:55:00|833.9|832.9|833.9|832.9|834|833|833.6|832.6|2
1711000800000|2024-03-21 06:00:00|834|833|834|833|834.1|833.1|833.8|832.8|0
1711001100000|2024-03-21 06:05:00|833.9|832.9|834.1|833.1|834.1|833.1|833.9|832.9|19
1711001400000|2024-03-21 06:10:00|834|833|834|833|834|833|833.8|832.8|5
1711001700000|2024-03-21 06:15:00|833.9|832.9|834|833|834|833|833.9|832.9|2
1711002000000|2024-03-21 06:20:00|833.9|832.9|833.9|832.9|834|833|833.6|832.6|3
1711002300000|2024-03-21 06:25:00|833.8|832.8|833.5|832.5|834|833|833.3|832.3|74
1711002600000|2024-03-21 06:30:00|833.4|832.4|833.1|832.1|833.8|832.8|833.1|832.1|16
1711002900000|2024-03-21 06:35:00|833.4|832.4|833.1|832.1|833.5|832.5|833|832|4
1711003200000|2024-03-21 06:40:00|833.3|832.3|832.9|831.9|833.3|832.3|832.6|831.6|17
1711003500000|2024-03-21 06:45:00|833|832|832.6|831.6|833|832|832.4|831.4|125
1711003800000|2024-03-21 06:50:00|832.8|831.8|832.4|831.4|832.8|831.8|832.3|831.3|27
1711004100000|2024-03-21 06:55:00|832.5|831.5|832.4|831.4|832.8|831.8|832.3|831.3|73
1711004400000|2024-03-21 07:00:00|832.5|831.5|832.5|831.5|832.8|831.8|832.4|831.4|87
1711004700000|2024-03-21 07:05:00|832.4|831.4|832.8|831.8|832.9|831.9|832.4|831.4|19
1711005000000|2024-03-21 07:10:00|832.6|831.6|832.4|831.4|832.8|831.8|832.3|831.3|11
1711005300000|2024-03-21 07:15:00|832.5|831.5|831.6|830.6|832.5|831.5|831.6|830.6|208
1711005600000|2024-03-21 07:20:00|831.5|830.5|831.4|830.4|831.6|830.6|831.1|830.1|80
1711005900000|2024-03-21 07:25:00|831.3|830.3|831.5|830.5|831.6|830.6|831|830|139
1711006200000|2024-03-21 07:30:00|831.6|830.6|831.5|830.5|831.6|830.6|831.1|830.1|88
1711006500000|2024-03-21 07:35:00|831.6|830.6|832.5|831.5|832.8|831.8|831.6|830.6|66
1711006800000|2024-03-21 07:40:00|832.8|831.8|832.4|831.4|833|832|832.4|831.4|128
1711007100000|2024-03-21 07:45:00|832.8|831.8|832.4|831.4|832.8|831.8|832.1|831.1|138
1711007400000|2024-03-21 07:50:00|832.3|831.3|831.4|830.4|832.3|831.3|831.1|830.1|147
1711007700000|2024-03-21 07:55:00|831.3|830.3|831.1|830.1|831.9|830.9|831.1|830.1|736
1711008000000|2024-03-21 08:00:00|831.4|830.4|830.9|829.9|831.9|830.9|830.9|829.9|528
1711008300000|2024-03-21 08:05:00|831.1|830.1|833.3|832.3|833.4|832.4|831.1|830.1|380
1711008600000|2024-03-21 08:10:00|833.4|832.4|833.4|832.4|834.1|833.1|833|832|296
1711008900000|2024-03-21 08:15:00|833.1|832.1|831.4|830.4|833.1|832.1|831.1|830.1|340
1711009200000|2024-03-21 08:20:00|831.6|830.6|831.1|830.1|831.9|830.9|830.9|829.9|231
1711009500000|2024-03-21 08:25:00|831.3|830.3|830.6|829.6|831.4|830.4|829.9|828.9|628
1711009800000|2024-03-21 08:30:00|830.8|829.8|832.4|831.4|833.4|832.4|830.8|829.8|479
1711010100000|2024-03-21 08:35:00|832.3|831.3|832.3|831.3|833|832|832.3|831.3|230
1711010400000|2024-03-21 08:40:00|832.1|831.1|831.1|830.1|832.4|831.4|830.6|829.6|302
1711010700000|2024-03-21 08:45:00|831.4|830.4|831.3|830.3|831.6|830.6|830.8|829.8|500
1711011000000|2024-03-21 08:50:00|831.4|830.4|829.9|828.9|831.6|830.6|829.8|828.8|214
1711011300000|2024-03-21 08:55:00|829.8|828.8|829.1|828.1|830.4|829.4|829|828|243
1711011600000|2024-03-21 09:00:00|829.3|828.3|826.5|825.5|829.4|828.4|826.3|825.3|781
1711011900000|2024-03-21 09:05:00|826.6|825.6|827.9|826.9|827.9|826.9|826.3|825.3|366
1711012200000|2024-03-21 09:10:00|828|827|828.3|827.3|828.5|827.5|827.8|826.8|284
1711012500000|2024-03-21 09:15:00|828.1|827.1|827.3|826.3|828.3|827.3|827.1|826.1|169
1711012800000|2024-03-21 09:20:00|827.1|826.1|827.3|826.3|827.9|826.9|826.9|825.9|104
1711013100000|2024-03-21 09:25:00|827|826|827.1|826.1|827.9|826.9|827|826|138
1711013400000|2024-03-21 09:30:00|827.4|826.4|826.4|825.4|827.4|826.4|826.4|825.4|175
1711013700000|2024-03-21 09:35:00|826.6|825.6|826.6|825.6|827.9|826.9|826.5|825.5|176
1711014000000|2024-03-21 09:40:00|826.4|825.4|826.1|825.1|826.6|825.6|825.6|824.6|152
1711014300000|2024-03-21 09:45:00|826.3|825.3|826.1|825.1|826.4|825.4|825.4|824.4|156
1711014600000|2024-03-21 09:50:00|825.9|824.9|826.6|825.6|826.6|825.6|825.4|824.4|168
1711014900000|2024-03-21 09:55:00|826.4|825.4|826.1|825.1|826.6|825.6|825.9|824.9|154
1711015200000|2024-03-21 10:00:00|826.4|825.4|826.6|825.6|826.9|825.9|826.3|825.3|81
1711015500000|2024-03-21 10:05:00|826.5|825.5|827.3|826.3|827.4|826.4|826.5|825.5|160
1711015800000|2024-03-21 10:10:00|827.4|826.4|826.6|825.6|827.4|826.4|826.3|825.3|217
1711016100000|2024-03-21 10:15:00|826.9|825.9|827.1|826.1|827.1|826.1|826.4|825.4|270
1711016400000|2024-03-21 10:20:00|827.3|826.3|827.1|826.1|827.6|826.6|826.9|825.9|140
1711016700000|2024-03-21 10:25:00|827.4|826.4|826.5|825.5|827.4|826.4|826.4|825.4|305
1711017000000|2024-03-21 10:30:00|826.4|825.4|826.5|825.5|826.9|825.9|826.1|825.1|134
1711017300000|2024-03-21 10:35:00|826.4|825.4|825.4|824.4|826.5|825.5|825.1|824.1|485
1711017600000|2024-03-21 10:40:00|825.3|824.3|825.4|824.4|826.3|825.3|825.1|824.1|139
1711017900000|2024-03-21 10:45:00|825.3|824.3|825.3|824.3|825.6|824.6|825.1|824.1|81
1711018200000|2024-03-21 10:50:00|825.1|824.1|825.4|824.4|825.8|824.8|825.1|824.1|123
1711018500000|2024-03-21 10:55:00|825.3|824.3|825.8|824.8|825.9|824.9|825.1|824.1|61
1711018800000|2024-03-21 11:00:00|825.6|824.6|824.9|823.9|825.8|824.8|824.9|823.9|62
1711019100000|2024-03-21 11:05:00|825|824|824.6|823.6|825|824|824.1|823.1|330
1711019400000|2024-03-21 11:10:00|824.8|823.8|824.8|823.8|825.3|824.3|824.6|823.6|151
1711019700000|2024-03-21 11:15:00|824.9|823.9|824.1|823.1|824.9|823.9|824.1|823.1|126
1711020000000|2024-03-21 11:20:00|824|823|823.4|822.4|824.1|823.1|823.1|822.1|368
1711020300000|2024-03-21 11:25:00|822.9|821.9|821.5|820.5|823|822|821.4|820.4|494
1711020600000|2024-03-21 11:30:00|821.6|820.6|821.6|820.6|822.1|821.1|821.5|820.5|221
1711020900000|2024-03-21 11:35:00|821.5|820.5|822.1|821.1|822.3|821.3|821.4|820.4|95
1711021200000|2024-03-21 11:40:00|821.9|820.9|821.9|820.9|822.3|821.3|821.8|820.8|184
1711021500000|2024-03-21 11:45:00|821.8|820.8|820.6|819.6|821.9|820.9|820.5|819.5|363
1711021800000|2024-03-21 11:50:00|820.5|819.5|821|820|821.5|820.5|820.5|819.5|109
1711022100000|2024-03-21 11:55:00|820.9|819.9|821|820|821.3|820.3|820.5|819.5|132
1711022400000|2024-03-21 12:00:00|820.9|819.9|822.5|821.5|822.6|821.6|820.9|819.9|107
1711022700000|2024-03-21 12:05:00|822.6|821.6|822.6|821.6|823.4|822.4|821.6|820.6|139
1711023000000|2024-03-21 12:10:00|822.8|821.8|822.6|821.6|822.9|821.9|821.9|820.9|89
1711023300000|2024-03-21 12:15:00|823|822|824.6|823.6|825.1|824.1|823|822|963
1711023600000|2024-03-21 12:20:00|824.5|823.5|825.6|824.6|826.3|825.3|824.3|823.3|173
1711023900000|2024-03-21 12:25:00|825.8|824.8|825.1|824.1|825.9|824.9|824.5|823.5|154
1711024200000|2024-03-21 12:30:00|825.3|824.3|826|825|826.5|825.5|825|824|506
1711024500000|2024-03-21 12:35:00|826.1|825.1|826.1|825.1|826.4|825.4|825.6|824.6|82
1711024800000|2024-03-21 12:40:00|826.3|825.3|827|826|827|826|825.4|824.4|302
1711025100000|2024-03-21 12:45:00|826.9|825.9|826|825|826.9|825.9|825.8|824.8|234
1711025400000|2024-03-21 12:50:00|826.1|825.1|825.9|824.9|826.6|825.6|825.1|824.1|112
1711025700000|2024-03-21 12:55:00|825.8|824.8|825.9|824.9|826.1|825.1|825|824|62
1711026000000|2024-03-21 13:00:00|826|825|827|826|828.4|827.4|826|825|90
1711026300000|2024-03-21 13:05:00|826.9|825.9|826.6|825.6|827|826|825.8|824.8|131
1711026600000|2024-03-21 13:10:00|826.8|825.8|825.6|824.6|826.9|825.9|825.5|824.5|352
1711026900000|2024-03-21 13:15:00|825.8|824.8|825.4|824.4|825.9|824.9|823.9|822.9|333
1711027200000|2024-03-21 13:20:00|825.3|824.3|825.5|824.5|826.1|825.1|824.8|823.8|145
1711027500000|2024-03-21 13:25:00|825.6|824.6|825.8|824.8|827.1|826.1|825.1|824.1|877
1711027800000|2024-03-21 13:30:00|825.6|824.6|824|823|826.5|825.5|824|823|532
1711028100000|2024-03-21 13:35:00|824.1|823.1|826.9|825.9|827|826|824.1|823.1|277
1711028400000|2024-03-21 13:40:00|826.6|825.6|825.1|824.1|826.9|825.9|824.4|823.4|247
1711028700000|2024-03-21 13:45:00|825.5|824.5|824.4|823.4|826.5|825.5|824|823|195
1711029000000|2024-03-21 13:50:00|824.3|823.3|823.9|822.9|825.1|824.1|823.6|822.6|198
1711029300000|2024-03-21 13:55:00|824|823|824.3|823.3|825.1|824.1|823.8|822.8|155
1711029600000|2024-03-21 14:00:00|824.1|823.1|824.4|823.4|825.9|824.9|823.9|822.9|100
1711029900000|2024-03-21 14:05:00|824.3|823.3|821.9|820.9|824.4|823.4|821.1|820.1|362
1711030200000|2024-03-21 14:10:00|821.6|820.6|822.4|821.4|823.4|822.4|821.6|820.6|265
1711030500000|2024-03-21 14:15:00|822.5|821.5|822.9|821.9|822.9|821.9|821.1|820.1|1068
1711030800000|2024-03-21 14:20:00|822.8|821.8|822.6|821.6|823.4|822.4|822.1|821.1|197
1711031100000|2024-03-21 14:25:00|822.5|821.5|821.5|820.5|822.6|821.6|821.4|820.4|304
1711031400000|2024-03-21 14:30:00|821.6|820.6|819.9|818.9|821.9|820.9|819.6|818.6|416
1711031700000|2024-03-21 14:35:00|820|819|819.9|818.9|820.4|819.4|818.6|817.6|1422
1711032000000|2024-03-21 14:40:00|819.6|818.6|818.5|817.5|820.4|819.4|818.1|817.1|543
1711032300000|2024-03-21 14:45:00|818.3|817.3|817.9|816.9|818.6|817.6|817.1|816.1|1400
1711032600000|2024-03-21 14:50:00|818.1|817.1|816.5|815.5|818.3|817.3|816.1|815.1|770
1711032900000|2024-03-21 14:55:00|816.4|815.4|816.1|815.1|817.1|816.1|815.9|814.9|136
1711033200000|2024-03-21 15:00:00|816.3|815.3|816.8|815.8|816.9|815.9|815.6|814.6|413
1711033500000|2024-03-21 15:05:00|816.9|815.9|816.1|815.1|816.9|815.9|815.8|814.8|314
1711033800000|2024-03-21 15:10:00|816.3|815.3|819.3|818.3|819.3|818.3|816.1|815.1|444
1711034100000|2024-03-21 15:15:00|819.1|818.1|819.1|818.1|820.1|819.1|818.6|817.6|309
1711034400000|2024-03-21 15:20:00|819.3|818.3|818.9|817.9|819.3|818.3|818.1|817.1|261
1711034700000|2024-03-21 15:25:00|818.6|817.6|818.9|817.9|819.9|818.9|818.5|817.5|228
1711035000000|2024-03-21 15:30:00|818.8|817.8|818.9|817.9|819.4|818.4|818.1|817.1|401
1711035300000|2024-03-21 15:35:00|818.8|817.8|817.3|816.3|818.9|817.9|817.1|816.1|155
1711035600000|2024-03-21 15:40:00|817.4|816.4|818.6|817.6|819.1|818.1|817.3|816.3|167
1711035900000|2024-03-21 15:45:00|818.8|817.8|819|818|819.6|818.6|818.6|817.6|474
1711036200000|2024-03-21 15:50:00|819.1|818.1|819.1|818.1|819.3|818.3|818.4|817.4|62
1711036500000|2024-03-21 15:55:00|819.4|818.4|819.4|818.4|819.6|818.6|818.3|817.3|222
1711036800000|2024-03-21 16:00:00|819.1|818.1|820.4|819.4|820.9|819.9|819.1|818.1|245
1711037100000|2024-03-21 16:05:00|820.1|819.1|819.4|818.4|820.8|819.8|819.4|818.4|449
1711037400000|2024-03-21 16:10:00|819.6|818.6|820.1|819.1|820.4|819.4|819.4|818.4|406
1711037700000|2024-03-21 16:15:00|819.9|818.9|819.4|818.4|820.1|819.1|819.3|818.3|303
1711038000000|2024-03-21 16:20:00|819.3|818.3|820.6|819.6|821.1|820.1|819.1|818.1|526
1711038300000|2024-03-21 16:25:00|820.4|819.4|822.1|821.1|822.3|821.3|820.3|819.3|2657
1711038600000|2024-03-21 16:30:00|822|821|823|822|823.6|822.6|821.6|820.6|1191
1711038900000|2024-03-21 16:35:00|823.1|822.1|821.5|820.5|823.1|822.1|821.4|820.4|458
1711039200000|2024-03-21 16:40:00|821.6|820.6|821.1|820.1|821.9|820.9|821.1|820.1|284
1711039500000|2024-03-21 16:45:00|821.3|820.3|822.4|821.4|822.9|821.9|821.3|820.3|447
1711039800000|2024-03-21 16:50:00|822.3|821.3|822.1|821.1|822.4|821.4|821.6|820.6|496
1711040100000|2024-03-21 16:55:00|822.4|821.4|822.1|821.1|822.5|821.5|821.9|820.9|83
1711040400000|2024-03-21 17:00:00|822.4|821.4|822.8|821.8|823.1|822.1|821.9|820.9|436
1711040700000|2024-03-21 17:05:00|822.9|821.9|823.4|822.4|823.5|822.5|822.9|821.9|116
1711041000000|2024-03-21 17:10:00|823.6|822.6|823.3|822.3|824.1|823.1|822.9|821.9|333
1711041300000|2024-03-21 17:15:00|823.4|822.4|822.6|821.6|823.6|822.6|822.1|821.1|72
1711041600000|2024-03-21 17:20:00|822.5|821.5|822.4|821.4|823.4|822.4|822.4|821.4|44
1711041900000|2024-03-21 17:25:00|822.6|821.6|821.4|820.4|822.9|821.9|821.1|820.1|228
1711042200000|2024-03-21 17:30:00|821.5|820.5|821.8|820.8|822.4|821.4|821.4|820.4|103
1711042500000|2024-03-21 17:35:00|821.9|820.9|822.9|821.9|823.1|822.1|821.4|820.4|267
1711042800000|2024-03-21 17:40:00|823.1|822.1|822.9|821.9|823.1|822.1|822.4|821.4|151
1711043100000|2024-03-21 17:45:00|823.1|822.1|823.3|822.3|823.8|822.8|822.6|821.6|320
1711043400000|2024-03-21 17:50:00|823.4|822.4|823.6|822.6|824.4|823.4|823.1|822.1|251
1711043700000|2024-03-21 17:55:00|823.9|822.9|825.6|824.6|825.9|824.9|823.6|822.6|137
1711044000000|2024-03-21 18:00:00|825.9|824.9|825.4|824.4|825.9|824.9|825.1|824.1|472
1711044300000|2024-03-21 18:05:00|825.5|824.5|826.1|825.1|826.8|825.8|825.5|824.5|150
1711044600000|2024-03-21 18:10:00|825.9|824.9|826.4|825.4|826.9|825.9|825.9|824.9|215
1711044900000|2024-03-21 18:15:00|826.1|825.1|826.1|825.1|826.9|825.9|826|825|324
1711045200000|2024-03-21 18:20:00|826.3|825.3|826.4|825.4|826.8|825.8|826|825|349
1711045500000|2024-03-21 18:25:00|826.6|825.6|826.4|825.4|826.9|825.9|826.1|825.1|484
1711045800000|2024-03-21 18:30:00|826.6|825.6|825.8|824.8|826.6|825.6|825.3|824.3|186
1711046100000|2024-03-21 18:35:00|825.9|824.9|825.8|824.8|825.9|824.9|825.4|824.4|36
1711046400000|2024-03-21 18:40:00|825.6|824.6|825.9|824.9|826.1|825.1|825.6|824.6|129
1711046700000|2024-03-21 18:45:00|826|825|825.9|824.9|826.1|825.1|825.6|824.6|56
1711047000000|2024-03-21 18:50:00|825.8|824.8|826.4|825.4|826.6|825.6|825.8|824.8|1459
1711047300000|2024-03-21 18:55:00|826.6|825.6|826|825|826.6|825.6|825.9|824.9|398
1711047600000|2024-03-21 19:00:00|825.9|824.9|825.8|824.8|826.3|825.3|825.6|824.6|17
1711047900000|2024-03-21 19:05:00|825.9|824.9|826.4|825.4|826.4|825.4|825.6|824.6|43
1711048200000|2024-03-21 19:10:00|826.1|825.1|826.4|825.4|826.4|825.4|826.1|825.1|107
1711048500000|2024-03-21 19:15:00|826.3|825.3|826.1|825.1|826.4|825.4|826|825|84
1711048800000|2024-03-21 19:20:00|826.3|825.3|826.4|825.4|826.4|825.4|826.1|825.1|14
1711049100000|2024-03-21 19:25:00|826.3|825.3|826.5|825.5|826.5|825.5|826.1|825.1|29
1711049400000|2024-03-21 19:30:00|826.4|825.4|826.4|825.4|826.6|825.6|826.4|825.4|61
1711049700000|2024-03-21 19:35:00|826.3|825.3|826.5|825.5|826.6|825.6|826.1|825.1|293
1711050000000|2024-03-21 19:40:00|826.4|825.4|826.6|825.6|826.8|825.8|826.4|825.4|7
1711050300000|2024-03-21 19:45:00|826.5|825.5|826.6|825.6|826.8|825.8|826.4|825.4|31
1711050600000|2024-03-21 19:50:00|826.5|825.5|826.3|825.3|826.5|825.5|826.1|825.1|16
1711050900000|2024-03-21 19:55:00|826.1|825.1|826.3|825.3|826.4|825.4|826.1|825.1|42
1711051200000|2024-03-21 20:00:00|826.4|825.4|826.1|825.1|826.4|825.4|826.1|825.1|20
1711051500000|2024-03-21 20:05:00|826.3|825.3|825.9|824.9|826.3|825.3|825.9|824.9|25
1711051800000|2024-03-21 20:10:00|825.8|824.8|825.4|824.4|825.8|824.8|825.3|824.3|5
1711052100000|2024-03-21 20:15:00|825.3|824.3|825.6|824.6|825.6|824.6|825.1|824.1|15
1711052400000|2024-03-21 20:20:00|825.5|824.5|825.4|824.4|825.5|824.5|825.4|824.4|4
1711052700000|2024-03-21 20:25:00|825.5|824.5|825.6|824.6|825.6|824.6|825.3|824.3|19
1711053000000|2024-03-21 20:30:00|825.4|824.4|825.4|824.4|825.4|824.4|825.4|824.4|9
1711053300000|2024-03-21 20:35:00|||||||||1
1711053600000|2024-03-21 20:40:00|825.3|824.3|825.1|824.1|825.3|824.3|825.1|824.1|5
1711053900000|2024-03-21 20:45:00|825|824|824.5|823.5|825|824|824.3|823.3|13
1711054200000|2024-03-21 20:50:00|824.4|823.4|824.9|823.9|824.9|823.9|824.4|823.4|13
1711054500000|2024-03-21 20:55:00|824.6|823.6|824.3|823.3|824.8|823.8|824.3|823.3|28
1711054800000|2024-03-21 21:00:00|824.1|823.1|825.3|822.3|825.4|823.1|824.1|822|0
1711055100000|2024-03-21 21:05:00|825.4|822.4|825.4|822.4|825.4|822.4|825.3|822.3|0
1711055400000|2024-03-21 21:10:00|825.5|822.5|825.4|822.4|825.5|822.5|825.4|822.4|0
1711055700000|2024-03-21 21:15:00|825.5|822.5|825.4|822.4|825.8|822.8|825.4|822.4|0
1711056000000|2024-03-21 21:20:00|825.5|822.5|825.5|822.5|825.8|822.8|825.4|822.4|0
1711056300000|2024-03-21 21:25:00|825.4|822.4|825.4|822.4|825.4|822.4|825.3|822.3|250
1711056900000|2024-03-21 21:35:00|825.3|822.3|825.4|822.4|825.4|822.4|825.3|822.3|0
1711057500000|2024-03-21 21:45:00|825.5|822.5|825.6|822.6|825.8|822.8|825.5|822.5|0
1711057800000|2024-03-21 21:50:00|825.8|822.8|825.6|822.6|825.8|822.8|825.6|822.6|0
1711065600000|2024-03-22 00:00:00|825.3|824.3|825.4|824.4|825.5|824.5|824.8|823.8|16
1711065900000|2024-03-22 00:05:00|825.5|824.5|825|824|825.5|824.5|824.6|823.6|0
1711066200000|2024-03-22 00:10:00|824.8|823.8|825|824|825|824|824.8|823.8|1
1711066500000|2024-03-22 00:15:00|824.8|823.8|825|824|825.1|824.1|824.6|823.6|1
1711066800000|2024-03-22 00:20:00|824.9|823.9|825|824|825.4|824.4|824.6|823.6|7
1711067100000|2024-03-22 00:25:00|825.1|824.1|825.8|824.8|825.8|824.8|825|824|3
1711067400000|2024-03-22 00:30:00|825.6|824.6|826|825|826|825|825.5|824.5|30
1711067700000|2024-03-22 00:35:00|825.9|824.9|826.1|825.1|826.4|825.4|825.9|824.9|1
1711068000000|2024-03-22 00:40:00|826|825|826.1|825.1|826.1|825.1|825.6|824.6|0
1711068300000|2024-03-22 00:45:00|826|825|825.8|824.8|826|825|825.5|824.5|10
1711068600000|2024-03-22 00:50:00|825.9|824.9|825.8|824.8|825.9|824.9|825.5|824.5|1
1711068900000|2024-03-22 00:55:00|825.6|824.6|825.8|824.8|826|825|825.5|824.5|0
1711069200000|2024-03-22 01:00:00|825.6|824.6|825|824|825.9|824.9|825|824|10
1711069500000|2024-03-22 01:05:00|825.3|824.3|825|824|825.5|824.5|824.9|823.9|2
1711069800000|2024-03-22 01:10:00|825.1|824.1|825.3|824.3|825.4|824.4|824.9|823.9|2
1711070100000|2024-03-22 01:15:00|825.4|824.4|824.9|823.9|825.4|824.4|824.9|823.9|26
1711070400000|2024-03-22 01:20:00|825.1|824.1|825|824|825.4|824.4|825|824|2
1711070700000|2024-03-22 01:25:00|825.1|824.1|824.8|823.8|825.1|824.1|824.6|823.6|0
1711071000000|2024-03-22 01:30:00|824.6|823.6|824.8|823.8|825|824|824.5|823.5|0
1711071300000|2024-03-22 01:35:00|824.6|823.6|824.3|823.3|824.8|823.8|823.8|822.8|1
1711071600000|2024-03-22 01:40:00|824.1|823.1|823.9|822.9|824.3|823.3|823.8|822.8|0
1711071900000|2024-03-22 01:45:00|824|823|824.3|823.3|824.8|823.8|824|823|182
1711072200000|2024-03-22 01:50:00|824.4|823.4|824.1|823.1|824.4|823.4|824.1|823.1|2
1711072500000|2024-03-22 01:55:00|824|823|823.6|822.6|824.3|823.3|823.4|822.4|7
1711072800000|2024-03-22 02:00:00|823.8|822.8|824.1|823.1|824.8|823.8|823.8|822.8|1
1711073100000|2024-03-22 02:05:00|824|823|823.4|822.4|824|823|823.3|822.3|14
1711073400000|2024-03-22 02:10:00|823.5|822.5|822.5|821.5|823.8|822.8|822.4|821.4|0
1711073700000|2024-03-22 02:15:00|822.8|821.8|823|822|823|822|822.5|821.5|1
1711074000000|2024-03-22 02:20:00|822.8|821.8|822.9|821.9|823.1|822.1|822.8|821.8|0
1711074300000|2024-03-22 02:25:00|822.8|821.8|822.8|821.8|822.9|821.9|822.6|821.6|1
1711074600000|2024-03-22 02:30:00|822.6|821.6|823.9|822.9|823.9|822.9|822.5|821.5|4
1711074900000|2024-03-22 02:35:00|823.8|822.8|823.4|822.4|823.9|822.9|823.3|822.3|0
1711075200000|2024-03-22 02:40:00|823.1|822.1|823.3|822.3|823.4|822.4|822.9|821.9|6
1711075500000|2024-03-22 02:45:00|823.1|822.1|823|822|823.3|822.3|822.9|821.9|0
1711075800000|2024-03-22 02:50:00|822.9|821.9|822.8|821.8|823|822|822.8|821.8|0
1711076100000|2024-03-22 02:55:00|822.9|821.9|823|822|823|822|822.8|821.8|0
1711076400000|2024-03-22 03:00:00|823.1|822.1|822.9|821.9|823.3|822.3|822.9|821.9|0
1711076700000|2024-03-22 03:05:00|823|822|823|822|823|822|822.9|821.9|0
1711077000000|2024-03-22 03:10:00|822.9|821.9|822.8|821.8|822.9|821.9|822.6|821.6|2
1711077300000|2024-03-22 03:15:00|822.9|821.9|822.5|821.5|822.9|821.9|822.5|821.5|0
1711077600000|2024-03-22 03:20:00|822.6|821.6|822.6|821.6|822.8|821.8|822.5|821.5|2
1711077900000|2024-03-22 03:25:00|822.5|821.5|822.6|821.6|822.9|821.9|822.5|821.5|2
1711078200000|2024-03-22 03:30:00|822.5|821.5|822.4|821.4|822.6|821.6|822.3|821.3|0
1711078500000|2024-03-22 03:35:00|822.3|821.3|822.5|821.5|822.8|821.8|822.3|821.3|0
1711078800000|2024-03-22 03:40:00|822.6|821.6|822.6|821.6|822.6|821.6|822.5|821.5|5
1711079100000|2024-03-22 03:45:00|822.8|821.8|822.6|821.6|822.9|821.9|822.5|821.5|5
1711079400000|2024-03-22 03:50:00|822.5|821.5|822.5|821.5|822.8|821.8|822.4|821.4|68
1711079700000|2024-03-22 03:55:00|822.4|821.4|822.5|821.5|822.5|821.5|822.4|821.4|1
1711080000000|2024-03-22 04:00:00|822.6|821.6|822.5|821.5|822.6|821.6|822.5|821.5|13
1711080600000|2024-03-22 04:10:00|822.6|821.6|822.8|821.8|822.8|821.8|822.6|821.6|0
1711080900000|2024-03-22 04:15:00|822.6|821.6|822.6|821.6|822.9|821.9|822.5|821.5|2
1711081500000|2024-03-22 04:25:00|822.5|821.5|822.5|821.5|822.6|821.6|822.5|821.5|0
1711081800000|2024-03-22 04:30:00|822.6|821.6|822.6|821.6|822.8|821.8|822|821|5
1711082100000|2024-03-22 04:35:00|822.8|821.8|822.6|821.6|823|822|822.6|821.6|8
1711082400000|2024-03-22 04:40:00|822.5|821.5|822.4|821.4|822.5|821.5|822.4|821.4|0
1711082700000|2024-03-22 04:45:00|||||||||1
1711083000000|2024-03-22 04:50:00|||||||||1
1711083300000|2024-03-22 04:55:00|822.3|821.3|821.9|820.9|822.4|821.4|821.9|820.9|3
1711083600000|2024-03-22 05:00:00|822|821|822.1|821.1|822.3|821.3|822|821|1
1711083900000|2024-03-22 05:05:00|822.4|821.4|822.5|821.5|822.6|821.6|822.4|821.4|1
1711084200000|2024-03-22 05:10:00|822.6|821.6|822.5|821.5|822.6|821.6|822.3|821.3|2
1711084500000|2024-03-22 05:15:00|822.6|821.6|822.6|821.6|822.8|821.8|822.5|821.5|6
1711084800000|2024-03-22 05:20:00|822.5|821.5|822.5|821.5|822.6|821.6|822.4|821.4|4
1711085100000|2024-03-22 05:25:00|822.6|821.6|823|822|823.1|822.1|822.6|821.6|0
1711085400000|2024-03-22 05:30:00|822.9|821.9|822|821|823|822|822|821|2
1711085700000|2024-03-22 05:35:00|821.9|820.9|822.5|821.5|822.5|821.5|821.8|820.8|0
1711086000000|2024-03-22 05:40:00|822.4|821.4|822.8|821.8|822.8|821.8|822.4|821.4|0
1711086300000|2024-03-22 05:45:00|822.6|821.6|822.3|821.3|822.6|821.6|822|821|6
1711086600000|2024-03-22 05:50:00|822.1|821.1|821.9|820.9|822.1|821.1|821.8|820.8|0
1711086900000|2024-03-22 05:55:00|821.8|820.8|821.9|820.9|821.9|820.9|821.8|820.8|0
1711087200000|2024-03-22 06:00:00|822.1|821.1|822.4|821.4|822.5|821.5|822|821|13
1711087500000|2024-03-22 06:05:00|822.3|821.3|822.6|821.6|822.8|821.8|822.3|821.3|20
1711087800000|2024-03-22 06:10:00|822.5|821.5|822.9|821.9|823.3|822.3|822.4|821.4|3
1711088100000|2024-03-22 06:15:00|823.3|822.3|822.8|821.8|823.3|822.3|822.5|821.5|7
1711088400000|2024-03-22 06:20:00|822.6|821.6|822.6|821.6|822.9|821.9|822.5|821.5|9
1711088700000|2024-03-22 06:25:00|822.9|821.9|822.6|821.6|822.9|821.9|822.6|821.6|27
1711089000000|2024-03-22 06:30:00|822.8|821.8|822.9|821.9|823|822|822.8|821.8|8
1711089300000|2024-03-22 06:35:00|822.8|821.8|822.6|821.6|823|822|822.5|821.5|142
1711089600000|2024-03-22 06:40:00|822.8|821.8|823|822|823|822|822.3|821.3|25
1711089900000|2024-03-22 06:45:00|823.1|822.1|823|822|823.4|822.4|822.8|821.8|36
1711090200000|2024-03-22 06:50:00|822.9|821.9|823|822|823|822|822.5|821.5|6
1711090500000|2024-03-22 06:55:00|822.9|821.9|822.9|821.9|823|822|822.9|821.9|8
1711090800000|2024-03-22 07:00:00|823.1|822.1|823.9|822.9|824.1|823.1|823.1|822.1|313
1711091100000|2024-03-22 07:05:00|823.8|822.8|823.3|822.3|823.9|822.9|823.1|822.1|28
1711091400000|2024-03-22 07:10:00|823.4|822.4|823.4|822.4|823.6|822.6|823.3|822.3|42
1711091700000|2024-03-22 07:15:00|823.3|822.3|823.1|822.1|823.4|822.4|822.9|821.9|32
1711092000000|2024-03-22 07:20:00|823|822|823.3|822.3|823.4|822.4|822.6|821.6|22
1711092300000|2024-03-22 07:25:00|823.4|822.4|823.1|822.1|823.6|822.6|823|822|19
1711092600000|2024-03-22 07:30:00|823.4|822.4|823.4|822.4|823.6|822.6|823|822|175
1711092900000|2024-03-22 07:35:00|823.1|822.1|823|822|823.6|822.6|823|822|24
1711093200000|2024-03-22 07:40:00|823.1|822.1|823.1|822.1|823.4|822.4|822.9|821.9|69
1711093500000|2024-03-22 07:45:00|823.3|822.3|824.5|823.5|824.6|823.6|823.1|822.1|326
1711093800000|2024-03-22 07:50:00|824.4|823.4|824.6|823.6|824.8|823.8|824.3|823.3|13
1711094100000|2024-03-22 07:55:00|824.5|823.5|826.1|825.1|826.3|825.3|824.5|823.5|239
1711094400000|2024-03-22 08:00:00|826|825|826.9|825.9|826.9|825.9|825.5|824.5|298
1711094700000|2024-03-22 08:05:00|826.8|825.8|827.6|826.6|827.9|826.9|826.6|825.6|995
1711095000000|2024-03-22 08:10:00|827.8|826.8|827.4|826.4|827.9|826.9|827.1|826.1|355
1711095300000|2024-03-22 08:15:00|827.5|826.5|827.4|826.4|827.9|826.9|826.9|825.9|222
1711095600000|2024-03-22 08:20:00|827.6|826.6|828.4|827.4|828.6|827.6|827.6|826.6|496
1711095900000|2024-03-22 08:25:00|828.6|827.6|827.6|826.6|828.8|827.8|827.6|826.6|462
1711096200000|2024-03-22 08:30:00|827.8|826.8|828.4|827.4|828.4|827.4|827.4|826.4|798
1711096500000|2024-03-22 08:35:00|828.1|827.1|827.8|826.8|828.4|827.4|827.4|826.4|239
1711096800000|2024-03-22 08:40:00|827.9|826.9|827.4|826.4|827.9|826.9|826.9|825.9|417
1711097100000|2024-03-22 08:45:00|827.3|826.3|826.6|825.6|827.4|826.4|826.4|825.4|86
1711097400000|2024-03-22 08:50:00|826.8|825.8|827.9|826.9|827.9|826.9|826.8|825.8|28
1711097700000|2024-03-22 08:55:00|828.1|827.1|829.5|828.5|829.5|828.5|828.1|827.1|86
1711098000000|2024-03-22 09:00:00|829.6|828.6|828.1|827.1|829.6|828.6|828|827|94
1711098300000|2024-03-22 09:05:00|828.4|827.4|828|827|828.9|827.9|827.8|826.8|598
1711098600000|2024-03-22 09:10:00|828.1|827.1|827|826|828.1|827.1|827|826|210
1711098900000|2024-03-22 09:15:00|827.1|826.1|827.9|826.9|827.9|826.9|826.8|825.8|207
1711099200000|2024-03-22 09:20:00|827.6|826.6|827.6|826.6|828.1|827.1|827.6|826.6|303
1711099500000|2024-03-22 09:25:00|827.5|826.5|828.3|827.3|828.6|827.6|827.5|826.5|249
1711099800000|2024-03-22 09:30:00|828|827|827.4|826.4|828|827|826.8|825.8|31
1711100100000|2024-03-22 09:35:00|827.3|826.3|826.5|825.5|827.4|826.4|825.9|824.9|604
1711100400000|2024-03-22 09:40:00|826.6|825.6|827|826|827.3|826.3|826.4|825.4|190
1711100700000|2024-03-22 09:45:00|826.9|825.9|827.3|826.3|827.4|826.4|826.4|825.4|300
1711101000000|2024-03-22 09:50:00|827.1|826.1|826.9|825.9|827.6|826.6|826.8|825.8|68
1711101300000|2024-03-22 09:55:00|826.8|825.8|826.3|825.3|826.8|825.8|826.1|825.1|145
1711101600000|2024-03-22 10:00:00|826.4|825.4|825.6|824.6|826.6|825.6|825.6|824.6|635
1711101900000|2024-03-22 10:05:00|825.8|824.8|824.9|823.9|825.9|824.9|824.6|823.6|180
1711102200000|2024-03-22 10:10:00|825|824|825.5|824.5|825.5|824.5|824.6|823.6|199
1711102500000|2024-03-22 10:15:00|825.4|824.4|826.3|825.3|827|826|825.1|824.1|183
1711102800000|2024-03-22 10:20:00|826.1|825.1|826.1|825.1|826.6|825.6|825.8|824.8|91
1711103100000|2024-03-22 10:25:00|826.3|825.3|825.5|824.5|826.3|825.3|825.4|824.4|38
1711103400000|2024-03-22 10:30:00|825.4|824.4|827.1|826.1|827.1|826.1|825.4|824.4|89
1711103700000|2024-03-22 10:35:00|826.9|825.9|827.9|826.9|827.9|826.9|826.6|825.6|230
1711104000000|2024-03-22 10:40:00|828.1|827.1|828.4|827.4|828.6|827.6|827.9|826.9|78
1711104300000|2024-03-22 10:45:00|828.3|827.3|829|828|829.1|828.1|828.3|827.3|272
1711104600000|2024-03-22 10:50:00|829.1|828.1|828.9|827.9|829.1|828.1|828.4|827.4|54
1711104900000|2024-03-22 10:55:00|829|828|828.9|827.9|829|828|828.4|827.4|36
1711105200000|2024-03-22 11:00:00|828.8|827.8|828.4|827.4|829|828|828.4|827.4|60
1711105500000|2024-03-22 11:05:00|828.5|827.5|828.9|827.9|829|828|828.3|827.3|155
1711105800000|2024-03-22 11:10:00|829|828|827.4|826.4|829|828|827.4|826.4|441
1711106100000|2024-03-22 11:15:00|827.3|826.3|827.9|826.9|828.1|827.1|827.3|826.3|101
1711106400000|2024-03-22 11:20:00|828|827|827.9|826.9|828.1|827.1|827.6|826.6|90
1711106700000|2024-03-22 11:25:00|827.6|826.6|827.9|826.9|827.9|826.9|827.6|826.6|57
1711107000000|2024-03-22 11:30:00|827.8|826.8|828|827|828.1|827.1|827.8|826.8|24
1711107300000|2024-03-22 11:35:00|827.9|826.9|828.8|827.8|828.9|827.9|827.9|826.9|81
1711107600000|2024-03-22 11:40:00|828.6|827.6|828.4|827.4|828.6|827.6|828|827|45
1711107900000|2024-03-22 11:45:00|828.5|827.5|827.8|826.8|828.5|827.5|827.4|826.4|29
1711108200000|2024-03-22 11:50:00|827.6|826.6|827.6|826.6|827.8|826.8|826.6|825.6|36
1711108500000|2024-03-22 11:55:00|827.8|826.8|828|827|828.1|827.1|827.4|826.4|107
1711108800000|2024-03-22 12:00:00|827.9|826.9|830.6|829.6|830.8|829.8|827.8|826.8|154
1711109100000|2024-03-22 12:05:00|830.5|829.5|829.6|828.6|830.6|829.6|829.1|828.1|84
1711109400000|2024-03-22 12:10:00|829.9|828.9|829.8|828.8|831|830|829.6|828.6|349
1711109700000|2024-03-22 12:15:00|829.9|828.9|830.6|829.6|830.9|829.9|829.8|828.8|109
1711110000000|2024-03-22 12:20:00|830.8|829.8|829.9|828.9|830.8|829.8|829.6|828.6|153
1711110300000|2024-03-22 12:25:00|829.8|828.8|830.5|829.5|830.6|829.6|829.8|828.8|133
1711110600000|2024-03-22 12:30:00|830.6|829.6|831.9|830.9|832.1|831.1|830.3|829.3|134
1711110900000|2024-03-22 12:35:00|831.8|830.8|831.9|830.9|832.1|831.1|831.6|830.6|76
1711111200000|2024-03-22 12:40:00|831.8|830.8|831.1|830.1|832.1|831.1|830.9|829.9|127
1711111500000|2024-03-22 12:45:00|831|830|830.9|829.9|831.1|830.1|830.3|829.3|112
1711111800000|2024-03-22 12:50:00|831|830|831.1|830.1|831.4|830.4|830.6|829.6|78
1711112100000|2024-03-22 12:55:00|831|830|831|830|831.4|830.4|830.9|829.9|57
1711112400000|2024-03-22 13:00:00|830.9|829.9|830.4|829.4|831.4|830.4|829.9|828.9|253
1711112700000|2024-03-22 13:05:00|830.5|829.5|830.9|829.9|832.4|831.4|830.4|829.4|237
1711113000000|2024-03-22 13:10:00|831|830|829.5|828.5|831.1|830.1|829.5|828.5|138
1711113300000|2024-03-22 13:15:00|829.6|828.6|829.6|828.6|830.1|829.1|829.1|828.1|219
1711113600000|2024-03-22 13:20:00|829.8|828.8|830.9|829.9|831.3|830.3|829.3|828.3|396
1711113900000|2024-03-22 13:25:00|830.8|829.8|830.6|829.6|831.1|830.1|830.1|829.1|109
1711114200000|2024-03-22 13:30:00|830.5|829.5|829.4|828.4|830.9|829.9|829.3|828.3|118
1711114500000|2024-03-22 13:35:00|829.3|828.3|827.6|826.6|829.6|828.6|826.9|825.9|397
1711114800000|2024-03-22 13:40:00|827.8|826.8|826.9|825.9|828.5|827.5|826.8|825.8|504
1711115100000|2024-03-22 13:45:00|827.1|826.1|829|828|829.3|828.3|826.6|825.6|196
1711115400000|2024-03-22 13:50:00|829.1|828.1|829.1|828.1|830|829|828.9|827.9|124
1711115700000|2024-03-22 13:55:00|828.9|827.9|827.6|826.6|829|828|827.3|826.3|82
1711116000000|2024-03-22 14:00:00|827.8|826.8|827.9|826.9|829|828|827.6|826.6|111
1711116300000|2024-03-22 14:05:00|828|827|827.9|826.9|829|828|827.9|826.9|91
1711116600000|2024-03-22 14:10:00|828.1|827.1|827.6|826.6|828.4|827.4|826.8|825.8|133
1711116900000|2024-03-22 14:15:00|827.4|826.4|827.1|826.1|827.6|826.6|826.8|825.8|213
1711117200000|2024-03-22 14:20:00|826.9|825.9|826.9|825.9|827.4|826.4|826.1|825.1|220
1711117500000|2024-03-22 14:25:00|826.6|825.6|829.1|828.1|829.6|828.6|826.6|825.6|552
1711117800000|2024-03-22 14:30:00|829.3|828.3|828.9|827.9|829.4|828.4|827.6|826.6|441
1711118100000|2024-03-22 14:35:00|829|828|830.1|829.1|830.4|829.4|828.8|827.8|200
1711118400000|2024-03-22 14:40:00|829.9|828.9|828.1|827.1|830.4|829.4|827.8|826.8|148
1711118700000|2024-03-22 14:45:00|828|827|826.9|825.9|828.6|827.6|826.5|825.5|100
1711119000000|2024-03-22 14:50:00|827.1|826.1|826.8|825.8|827.6|826.6|826.6|825.6|141
1711119300000|2024-03-22 14:55:00|826.6|825.6|826.3|825.3|826.6|825.6|825.6|824.6|148
1711119600000|2024-03-22 15:00:00|826.1|825.1|826.5|825.5|826.9|825.9|825.6|824.6|461
1711119900000|2024-03-22 15:05:00|826.4|825.4|824.6|823.6|827|826|824.1|823.1|330
1711120200000|2024-03-22 15:10:00|824.5|823.5|823.8|822.8|825|824|823.1|822.1|189
1711120500000|2024-03-22 15:15:00|823.6|822.6|824.6|823.6|824.8|823.8|823.4|822.4|258
1711120800000|2024-03-22 15:20:00|824.9|823.9|824.1|823.1|825.3|824.3|824.1|823.1|111
1711121100000|2024-03-22 15:25:00|824.3|823.3|824.9|823.9|824.9|823.9|823.9|822.9|311
1711121400000|2024-03-22 15:30:00|825|824|824.6|823.6|825.9|824.9|824.4|823.4|110
1711121700000|2024-03-22 15:35:00|824.8|823.8|825.4|824.4|825.5|824.5|824.4|823.4|122
1711122000000|2024-03-22 15:40:00|825.5|824.5|828.4|827.4|828.5|827.5|825.5|824.5|221
1711122300000|2024-03-22 15:45:00|828.5|827.5|828.8|827.8|829.5|828.5|828|827|104
1711122600000|2024-03-22 15:50:00|828.9|827.9|826.9|825.9|828.9|827.9|826.6|825.6|209
1711122900000|2024-03-22 15:55:00|827|826|825.9|824.9|827.8|826.8|825.6|824.6|103
1711123200000|2024-03-22 16:00:00|826|825|824.5|823.5|826|825|824.1|823.1|213
1711123500000|2024-03-22 16:05:00|824.6|823.6|824.4|823.4|825.4|824.4|824.1|823.1|352
1711123800000|2024-03-22 16:10:00|824.6|823.6|825.9|824.9|826.1|825.1|824.4|823.4|609
1711124100000|2024-03-22 16:15:00|825.8|824.8|825|824|826.4|825.4|824.9|823.9|344
1711124400000|2024-03-22 16:20:00|825.1|824.1|824.1|823.1|825.4|824.4|824.1|823.1|212
1711124700000|2024-03-22 16:25:00|824.4|823.4|824.1|823.1|824.6|823.6|823.6|822.6|677
1711125000000|2024-03-22 16:30:00|824.3|823.3|825.8|824.8|825.9|824.9|824.1|823.1|1583
1711125300000|2024-03-22 16:35:00|825.6|824.6|825.9|824.9|826.1|825.1|824.9|823.9|304
1711125600000|2024-03-22 16:40:00|825.6|824.6|826.3|825.3|826.4|825.4|825.6|824.6|573
1711125900000|2024-03-22 16:45:00|826.1|825.1|824.9|823.9|826.1|825.1|824.3|823.3|333
1711126200000|2024-03-22 16:50:00|824.8|823.8|823.5|822.5|825.4|824.4|823.5|822.5|400
1711126500000|2024-03-22 16:55:00|823.3|822.3|823.9|822.9|823.9|822.9|823.1|822.1|225
1711126800000|2024-03-22 17:00:00|824.1|823.1|824.1|823.1|824.4|823.4|823.4|822.4|229
1711127100000|2024-03-22 17:05:00|823.9|822.9|824.6|823.6|825.1|824.1|823.6|822.6|236
1711127400000|2024-03-22 17:10:00|824.5|823.5|823.5|822.5|824.6|823.6|823.5|822.5|79
1711127700000|2024-03-22 17:15:00|823.4|822.4|822.1|821.1|823.6|822.6|822.1|821.1|373
1711128000000|2024-03-22 17:20:00|822.3|821.3|822.4|821.4|822.9|821.9|822.1|821.1|23
1711128300000|2024-03-22 17:25:00|822.3|821.3|823|822|823|822|822.1|821.1|48
1711128600000|2024-03-22 17:30:00|823.1|822.1|823.9|822.9|824|823|823|822|30
1711128900000|2024-03-22 17:35:00|824|823|823.5|822.5|824.3|823.3|823.4|822.4|33
1711129200000|2024-03-22 17:40:00|823.6|822.6|823.9|822.9|824.1|823.1|823.4|822.4|26
1711129500000|2024-03-22 17:45:00|824|823|824|823|824.6|823.6|823.6|822.6|24
1711129800000|2024-03-22 17:50:00|824.1|823.1|823.9|822.9|824.1|823.1|823.1|822.1|18
1711130100000|2024-03-22 17:55:00|824|823|825.6|824.6|826.1|825.1|823.8|822.8|505
1711130400000|2024-03-22 18:00:00|825.5|824.5|825.4|824.4|825.6|824.6|824.9|823.9|38
1711130700000|2024-03-22 18:05:00|825.3|824.3|824.3|823.3|825.4|824.4|823.9|822.9|69
1711131000000|2024-03-22 18:10:00|824.4|823.4|824.1|823.1|825|824|823.9|822.9|27
1711131300000|2024-03-22 18:15:00|824|823|823.3|822.3|824|823|823.3|822.3|354
1711131600000|2024-03-22 18:20:00|823.1|822.1|823.4|822.4|823.9|822.9|823|822|125
1711131900000|2024-03-22 18:25:00|823.3|822.3|823.4|822.4|824|823|822.8|821.8|264
1711132200000|2024-03-22 18:30:00|823.6|822.6|822.4|821.4|823.6|822.6|822.1|821.1|129
1711132500000|2024-03-22 18:35:00|822.3|821.3|822.8|821.8|822.9|821.9|821.8|820.8|223
1711132800000|2024-03-22 18:40:00|822.9|821.9|822.6|821.6|823.1|822.1|822.5|821.5|48
1711133100000|2024-03-22 18:45:00|822.8|821.8|822.5|821.5|823|822|822.3|821.3|79
1711133400000|2024-03-22 18:50:00|822.6|821.6|823.8|822.8|824|823|822.6|821.6|1036
1711133700000|2024-03-22 18:55:00|823.6|822.6|823.5|822.5|824.3|823.3|823.3|822.3|22
1711134000000|2024-03-22 19:00:00|823.6|822.6|823.1|822.1|823.6|822.6|823.1|822.1|5
1711134300000|2024-03-22 19:05:00|823.3|822.3|823.1|822.1|823.4|822.4|823|822|12
1711134600000|2024-03-22 19:10:00|823|822|822.8|821.8|823|822|822.6|821.6|5
1711134900000|2024-03-22 19:15:00|822.6|821.6|822.9|821.9|822.9|821.9|822.6|821.6|4
1711135200000|2024-03-22 19:20:00|822.6|821.6|823.1|822.1|823.3|822.3|822.6|821.6|18
1711135500000|2024-03-22 19:25:00|823|822|823.3|822.3|823.3|822.3|822.9|821.9|59
1711135800000|2024-03-22 19:30:00|823.4|822.4|823.5|822.5|823.6|822.6|823|822|22
1711136100000|2024-03-22 19:35:00|823.4|822.4|823.3|822.3|823.6|822.6|823.1|822.1|17
1711136400000|2024-03-22 19:40:00|823.1|822.1|823.5|822.5|823.6|822.6|823.1|822.1|11
1711136700000|2024-03-22 19:45:00|823.4|822.4|823.9|822.9|823.9|822.9|823.4|822.4|17
1711137000000|2024-03-22 19:50:00|823.8|822.8|823.9|822.9|823.9|822.9|823.4|822.4|21
1711137300000|2024-03-22 19:55:00|823.8|822.8|824|823|824.1|823.1|823.6|822.6|73
1711137600000|2024-03-22 20:00:00|823.9|822.9|824.1|823.1|824.1|823.1|823.9|822.9|22
1711137900000|2024-03-22 20:05:00|824|823|824.3|823.3|824.4|823.4|824|823|49
1711138200000|2024-03-22 20:10:00|824.4|823.4|824.5|823.5|824.6|823.6|824|823|3
1711138500000|2024-03-22 20:15:00|824.6|823.6|824.9|823.9|824.9|823.9|824.5|823.5|2
1711138800000|2024-03-22 20:20:00|825|824|825.1|824.1|825.1|824.1|825|824|0
1711139100000|2024-03-22 20:25:00|825.3|824.3|825.5|824.5|825.6|824.6|825.3|824.3|7
1711139400000|2024-03-22 20:30:00|825.4|824.4|825.5|824.5|825.8|824.8|825.4|824.4|3
1711139700000|2024-03-22 20:35:00|825.6|824.6|825.6|824.6|825.9|824.9|825.5|824.5|2
1711140000000|2024-03-22 20:40:00|825.5|824.5|825.5|824.5|825.6|824.6|825.5|824.5|1
1711140300000|2024-03-22 20:45:00|825.4|824.4|824.8|823.8|825.4|824.4|824.8|823.8|11
1711140600000|2024-03-22 20:50:00|824.9|823.9|824.4|823.4|824.9|823.9|824.4|823.4|47
1711140900000|2024-03-22 20:55:00|824.3|823.3|824.3|823.3|824.5|823.5|824|823|8
1711141200000|2024-03-22 21:00:00|824.1|823.1|824.1|823.1|824.1|823.1|824.1|823.1|0
1711321200000|2024-03-24 23:00:00|825.3|824.3|825.3|824.3|825.4|824.4|825.3|824.3|0
1711321500000|2024-03-24 23:05:00|825.1|824.1|825.3|824.3|825.4|824.4|825.1|824.1|0
1711321800000|2024-03-24 23:10:00|825.1|824.1|825.5|824.5|825.5|824.5|825|824|1
1711322100000|2024-03-24 23:15:00|825.4|824.4|825.5|824.5|825.5|824.5|825.3|824.3|0
1711323000000|2024-03-24 23:30:00|825.8|824.8|825.8|824.8|825.8|824.8|825.6|824.6|0
1711323900000|2024-03-24 23:45:00|825.9|824.9|825.8|824.8|825.9|824.9|825.8|824.8|0
1711324200000|2024-03-24 23:50:00|826|825|825.8|824.8|826|825|825.8|824.8|0
1711324800000|2024-03-25 00:00:00|825.4|824.4|826|825|826.1|825.1|825.3|824.3|1
1711325100000|2024-03-25 00:05:00|826.3|825.3|825.9|824.9|826.3|825.3|825.8|824.8|2
1711325400000|2024-03-25 00:10:00|825.8|824.8|825.8|824.8|826.3|825.3|825.8|824.8|4
1711325700000|2024-03-25 00:15:00|825.5|824.5|825.5|824.5|825.6|824.6|825.5|824.5|0
1711326000000|2024-03-25 00:20:00|825.4|824.4|825.3|824.3|825.4|824.4|825.3|824.3|0
1711326300000|2024-03-25 00:25:00|825.1|824.1|825|824|825.1|824.1|824.8|823.8|1
1711326600000|2024-03-25 00:30:00|825.1|824.1|825|824|825.3|824.3|824.8|823.8|0
1711326900000|2024-03-25 00:35:00|825.1|824.1|825|824|825.5|824.5|825|824|0
1711327200000|2024-03-25 00:40:00|825.1|824.1|824.9|823.9|825.1|824.1|824.9|823.9|0
1711327500000|2024-03-25 00:45:00|824.8|823.8|825|824|825|824|824.8|823.8|0
1711327800000|2024-03-25 00:50:00|825.3|824.3|825|824|825.3|824.3|824.9|823.9|0
1711328100000|2024-03-25 00:55:00|824.9|823.9|824.9|823.9|824.9|823.9|824.8|823.8|0
1711328400000|2024-03-25 01:00:00|825|824|825.8|824.8|826|825|825|824|0
1711328700000|2024-03-25 01:05:00|825.6|824.6|826|825|826.3|825.3|825.5|824.5|0
1711329000000|2024-03-25 01:10:00|826.3|825.3|825.8|824.8|826.3|825.3|825.8|824.8|0
1711329300000|2024-03-25 01:15:00|825.9|824.9|826.3|825.3|826.5|825.5|825.9|824.9|0
1711329600000|2024-03-25 01:20:00|826|825|826.3|825.3|826.3|825.3|826|825|2
1711329900000|2024-03-25 01:25:00|||||||||2
1711330200000|2024-03-25 01:30:00|826|825|826.3|825.3|826.6|825.6|826|825|3
1711330500000|2024-03-25 01:35:00|826.4|825.4|826.8|825.8|827|826|826.3|825.3|0
1711330800000|2024-03-25 01:40:00|826.5|825.5|826.3|825.3|826.8|825.8|826.3|825.3|1
1711331100000|2024-03-25 01:45:00|826.5|825.5|826.8|825.8|827|826|826.5|825.5|1
1711331400000|2024-03-25 01:50:00|827|826|826.8|825.8|827|826|826.8|825.8|0
1711331700000|2024-03-25 01:55:00|826.9|825.9|826.9|825.9|826.9|825.9|826.9|825.9|0
1711332000000|2024-03-25 02:00:00|826.8|825.8|826.8|825.8|826.9|825.9|826.6|825.6|0
1711332300000|2024-03-25 02:05:00|826.9|825.9|826.8|825.8|826.9|825.9|826.8|825.8|0
1711332600000|2024-03-25 02:10:00|826.6|825.6|826.9|825.9|826.9|825.9|826.6|825.6|0
1711332900000|2024-03-25 02:15:00|826.8|825.8|826.8|825.8|826.9|825.9|826.8|825.8|1
1711333200000|2024-03-25 02:20:00|826.9|825.9|826.9|825.9|826.9|825.9|826.8|825.8|2
1711333500000|2024-03-25 02:25:00|826.8|825.8|826.9|825.9|826.9|825.9|826.8|825.8|0
1711333800000|2024-03-25 02:30:00|826.8|825.8|826.9|825.9|826.9|825.9|826.8|825.8|0
1711334100000|2024-03-25 02:35:00|827|826|827.3|826.3|827.3|826.3|827|826|1
1711334400000|2024-03-25 02:40:00|827.1|826.1|828.3|827.3|828.3|827.3|827.1|826.1|1
1711334700000|2024-03-25 02:45:00|828.1|827.1|828.8|827.8|829|828|828.1|827.1|40
1711335000000|2024-03-25 02:50:00|828.9|827.9|828.8|827.8|828.9|827.9|828.6|827.6|2
1711335300000|2024-03-25 02:55:00|828.9|827.9|828.6|827.6|828.9|827.9|828.6|827.6|13
1711335600000|2024-03-25 03:00:00|828.4|827.4|828.4|827.4|828.4|827.4|828.3|827.3|26
1711335900000|2024-03-25 03:05:00|828.6|827.6|828.4|827.4|828.6|827.6|828.4|827.4|51
1711336200000|2024-03-25 03:10:00|828.5|827.5|828.6|827.6|828.6|827.6|828.5|827.5|1
1711336500000|2024-03-25 03:15:00|828.9|827.9|828.9|827.9|829|828|828.8|827.8|0
1711336800000|2024-03-25 03:20:00|829|828|829|828|829.3|828.3|828.9|827.9|149
1711337100000|2024-03-25 03:25:00|829.1|828.1|829.1|828.1|829.4|828.4|829|828|3
1711337400000|2024-03-25 03:30:00|828.4|827.4|828.4|827.4|828.5|827.5|828.4|827.4|38
1711337700000|2024-03-25 03:35:00|828.6|827.6|828.6|827.6|828.8|827.8|828.6|827.6|5
1711338300000|2024-03-25 03:45:00|828.9|827.9|828.9|827.9|828.9|827.9|828.9|827.9|2
1711339200000|2024-03-25 04:00:00|828.6|827.6|828.6|827.6|828.6|827.6|828.6|827.6|4
1711339500000|2024-03-25 04:05:00|828.8|827.8|828.8|827.8|828.8|827.8|828.6|827.6|9
1711339800000|2024-03-25 04:10:00|828.6|827.6|828.8|827.8|828.8|827.8|828.6|827.6|4
1711340100000|2024-03-25 04:15:00|828.6|827.6|828.5|827.5|828.6|827.6|828.5|827.5|2
1711340400000|2024-03-25 04:20:00|||||||||1
1711340700000|2024-03-25 04:25:00|828.8|827.8|828.9|827.9|828.9|827.9|828.8|827.8|2
1711341000000|2024-03-25 04:30:00|828.8|827.8|828.9|827.9|828.9|827.9|828.6|827.6|2
1711341300000|2024-03-25 04:35:00|828.8|827.8|828.8|827.8|828.9|827.9|828.6|827.6|0
1711341600000|2024-03-25 04:40:00|828.6|827.6|828.6|827.6|828.6|827.6|828.6|827.6|1
1711341900000|2024-03-25 04:45:00|828.5|827.5|828.5|827.5|828.5|827.5|828.5|827.5|1
1711342200000|2024-03-25 04:50:00|828.4|827.4|828.4|827.4|828.4|827.4|828.4|827.4|26
1711342500000|2024-03-25 04:55:00|828.5|827.5|828.5|827.5|828.6|827.6|828.5|827.5|4
1711342800000|2024-03-25 05:00:00|828.6|827.6|828.5|827.5|828.6|827.6|828.5|827.5|3
1711343100000|2024-03-25 05:05:00|828.4|827.4|828.5|827.5|828.6|827.6|828.4|827.4|12
1711343400000|2024-03-25 05:10:00|828.6|827.6|828.5|827.5|828.6|827.6|828.4|827.4|0
1711343700000|2024-03-25 05:15:00|828.4|827.4|828.4|827.4|828.4|827.4|828.4|827.4|1
1711344300000|2024-03-25 05:25:00|||||||||3
1711344600000|2024-03-25 05:30:00|828.5|827.5|829|828|829.1|828.1|828.4|827.4|31
1711344900000|2024-03-25 05:35:00|828.9|827.9|828.8|827.8|828.9|827.9|828.8|827.8|1
1711345200000|2024-03-25 05:40:00|828.9|827.9|828.6|827.6|828.9|827.9|828.5|827.5|4
1711345500000|2024-03-25 05:45:00|828.5|827.5|828.4|827.4|828.9|827.9|828.4|827.4|20
1711345800000|2024-03-25 05:50:00|828|827|828.1|827.1|828.3|827.3|828|827|10
1711346100000|2024-03-25 05:55:00|828|827|828|827|828.1|827.1|828|827|5
1711346400000|2024-03-25 06:00:00|828.1|827.1|827.8|826.8|828.4|827.4|827.6|826.6|15
1711346700000|2024-03-25 06:05:00|827.6|826.6|827.5|826.5|827.6|826.6|827.4|826.4|3
1711347000000|2024-03-25 06:10:00|827.6|826.6|827.9|826.9|827.9|826.9|827.4|826.4|29
1711347300000|2024-03-25 06:15:00|827.8|826.8|827.6|826.6|827.8|826.8|827.6|826.6|8
1711347600000|2024-03-25 06:20:00|827.8|826.8|828.9|827.9|829.3|828.3|827.8|826.8|64
1711347900000|2024-03-25 06:25:00|828.8|827.8|828.4|827.4|828.9|827.9|828.4|827.4|3
1711348200000|2024-03-25 06:30:00|828.5|827.5|827.8|826.8|828.8|827.8|827.8|826.8|4
1711348500000|2024-03-25 06:35:00|827.9|826.9|828|827|828|827|827.6|826.6|14
1711348800000|2024-03-25 06:40:00|827.8|826.8|827.6|826.6|827.8|826.8|827.4|826.4|2
1711349100000|2024-03-25 06:45:00|827.5|826.5|826.1|825.1|827.5|826.5|826|825|16
1711349400000|2024-03-25 06:50:00|826|825|825.9|824.9|826.3|825.3|825.9|824.9|18
1711349700000|2024-03-25 06:55:00|825.8|824.8|825.8|824.8|826|825|825.5|824.5|25
1711350000000|2024-03-25 07:00:00|825.6|824.6|825.4|824.4|826|825|825.4|824.4|30
1711350300000|2024-03-25 07:05:00|825.5|824.5|825.6|824.6|825.6|824.6|825|824|19
1711350600000|2024-03-25 07:10:00|825.5|824.5|826.6|825.6|826.6|825.6|825.5|824.5|6
1711350900000|2024-03-25 07:15:00|826.5|825.5|826.6|825.6|826.9|825.9|826.3|825.3|1
1711351200000|2024-03-25 07:20:00|826.8|825.8|826.1|825.1|826.9|825.9|826|825|151
1711351500000|2024-03-25 07:25:00|826|825|827.3|826.3|827.3|826.3|825.9|824.9|102
1711351800000|2024-03-25 07:30:00|827.1|826.1|828.6|827.6|828.6|827.6|826.8|825.8|53
1711352100000|2024-03-25 07:35:00|828.4|827.4|828.4|827.4|828.6|827.6|828|827|277
1711352400000|2024-03-25 07:40:00|828.5|827.5|829.1|828.1|829.3|828.3|828.5|827.5|39
1711352700000|2024-03-25 07:45:00|829.3|828.3|829.6|828.6|830.3|829.3|829.1|828.1|44
1711353000000|2024-03-25 07:50:00|829.5|828.5|829.3|828.3|829.6|828.6|828.1|827.1|249
1711353300000|2024-03-25 07:55:00|829.4|828.4|827.6|826.6|829.4|828.4|827.6|826.6|101
1711353600000|2024-03-25 08:00:00|827.9|826.9|827|826|827.9|826.9|826.5|825.5|129
1711353900000|2024-03-25 08:05:00|827.1|826.1|826.9|825.9|827.1|826.1|825.8|824.8|339
1711354200000|2024-03-25 08:10:00|826.5|825.5|826.1|825.1|826.6|825.6|825.9|824.9|107
1711354500000|2024-03-25 08:15:00|826.4|825.4|827.4|826.4|828.1|827.1|826|825|217
1711354800000|2024-03-25 08:20:00|827.3|826.3|825|824|827.8|826.8|824.9|823.9|575
1711355100000|2024-03-25 08:25:00|825.3|824.3|823.1|822.1|825.4|824.4|823|822|1185
1711355400000|2024-03-25 08:30:00|823.3|822.3|822.9|821.9|823.3|822.3|822.8|821.8|480
1711355700000|2024-03-25 08:35:00|823|822|822.1|821.1|823.1|822.1|821.9|820.9|190
1711356000000|2024-03-25 08:40:00|822.4|821.4|821.4|820.4|822.4|821.4|821.4|820.4|82
1711356300000|2024-03-25 08:45:00|821.5|820.5|822.4|821.4|822.4|821.4|821.3|820.3|164
1711356600000|2024-03-25 08:50:00|822.6|821.6|823.9|822.9|823.9|822.9|822.6|821.6|526
1711356900000|2024-03-25 08:55:00|824.1|823.1|826.1|825.1|826.6|825.6|824.1|823.1|339
1711357200000|2024-03-25 09:00:00|826.3|825.3|826.1|825.1|827.4|826.4|826.1|825.1|90
1711357500000|2024-03-25 09:05:00|826|825|826.4|825.4|826.8|825.8|826|825|29
1711357800000|2024-03-25 09:10:00|826.3|825.3|828.3|827.3|828.4|827.4|826.1|825.1|113
1711358100000|2024-03-25 09:15:00|828.1|827.1|826.6|825.6|828.3|827.3|826.4|825.4|164
1711358400000|2024-03-25 09:20:00|826.8|825.8|827.3|826.3|827.5|826.5|826.6|825.6|72
1711358700000|2024-03-25 09:25:00|827.4|826.4|828.5|827.5|828.8|827.8|827.3|826.3|291
1711359000000|2024-03-25 09:30:00|828.8|827.8|828.9|827.9|828.9|827.9|828.4|827.4|81
1711359300000|2024-03-25 09:35:00|828.8|827.8|829.9|828.9|829.9|828.9|828.6|827.6|115
1711359600000|2024-03-25 09:40:00|830|829|829.9|828.9|830.4|829.4|829.6|828.6|227
1711359900000|2024-03-25 09:45:00|829.8|828.8|829|828|830|829|828.9|827.9|282
1711360200000|2024-03-25 09:50:00|829.1|828.1|828.4|827.4|829.1|828.1|828.1|827.1|67
1711360500000|2024-03-25 09:55:00|828.5|827.5|828.3|827.3|828.6|827.6|828.1|827.1|85
1711360800000|2024-03-25 10:00:00|828.1|827.1|827.4|826.4|828.4|827.4|826.9|825.9|84
1711361100000|2024-03-25 10:05:00|827.1|826.1|828.1|827.1|828.4|827.4|827.1|826.1|100
1711361400000|2024-03-25 10:10:00|828.3|827.3|828.6|827.6|828.9|827.9|828.1|827.1|64
1711361700000|2024-03-25 10:15:00|828.5|827.5|828.4|827.4|828.5|827.5|827.9|826.9|76
1711362000000|2024-03-25 10:20:00|828.3|827.3|828.1|827.1|828.6|827.6|828|827|67
1711362300000|2024-03-25 10:25:00|828.5|827.5|828.9|827.9|829.5|828.5|828.5|827.5|124
1711362600000|2024-03-25 10:30:00|828.8|827.8|827.8|826.8|829.1|828.1|827.8|826.8|131
1711362900000|2024-03-25 10:35:00|827.9|826.9|827.4|826.4|827.9|826.9|827.4|826.4|97
1711363200000|2024-03-25 10:40:00|827.6|826.6|827.4|826.4|827.8|826.8|827.1|826.1|100
1711363500000|2024-03-25 10:45:00|827.1|826.1|827.1|826.1|827.8|826.8|827.1|826.1|20
1711363800000|2024-03-25 10:50:00|827.4|826.4|827.4|826.4|827.6|826.6|827.1|826.1|58
1711364100000|2024-03-25 10:55:00|827.6|826.6|827.9|826.9|827.9|826.9|827.1|826.1|98
1711364400000|2024-03-25 11:00:00|827.6|826.6|827.4|826.4|828.1|827.1|827.4|826.4|58
1711364700000|2024-03-25 11:05:00|827.3|826.3|827|826|827.4|826.4|826.9|825.9|70
1711365000000|2024-03-25 11:10:00|827.1|826.1|826.4|825.4|827.1|826.1|825.9|824.9|105
1711365300000|2024-03-25 11:15:00|826.5|825.5|827|826|827|826|826.4|825.4|77
1711365600000|2024-03-25 11:20:00|827.1|826.1|827.1|826.1|827.5|826.5|826.5|825.5|42
1711365900000|2024-03-25 11:25:00|827.3|826.3|827.6|826.6|827.6|826.6|827.3|826.3|63
1711366200000|2024-03-25 11:30:00|827.5|826.5|826.9|825.9|827.5|826.5|826.9|825.9|19
1711366500000|2024-03-25 11:35:00|827.4|826.4|827.4|826.4|827.4|826.4|827.1|826.1|73
1711366800000|2024-03-25 11:40:00|827.5|826.5|827.4|826.4|827.5|826.5|827.1|826.1|38
1711367100000|2024-03-25 11:45:00|827.5|826.5|826.4|825.4|827.6|826.6|826.1|825.1|48
1711367400000|2024-03-25 11:50:00|826.3|825.3|826.4|825.4|826.5|825.5|825.9|824.9|13
1711367700000|2024-03-25 11:55:00|826.5|825.5|826.9|825.9|826.9|825.9|826.3|825.3|61
1711368000000|2024-03-25 12:00:00|826.8|825.8|829.3|828.3|829.9|828.9|826.6|825.6|193
1711368300000|2024-03-25 12:05:00|829.4|828.4|827.9|826.9|829.5|828.5|827.4|826.4|75
1711368600000|2024-03-25 12:10:00|828|827|828.3|827.3|828.6|827.6|827.9|826.9|35
1711368900000|2024-03-25 12:15:00|828.4|827.4|827.8|826.8|828.6|827.6|827.6|826.6|76
1711369200000|2024-03-25 12:20:00|827.9|826.9|827.8|826.8|828.1|827.1|827.4|826.4|28
1711369500000|2024-03-25 12:25:00|827.9|826.9|827.6|826.6|828.4|827.4|827.1|826.1|71
1711369800000|2024-03-25 12:30:00|827.8|826.8|827.6|826.6|828.4|827.4|827.6|826.6|122
1711370100000|2024-03-25 12:35:00|827.5|826.5|826.9|825.9|827.6|826.6|826.4|825.4|127
1711370400000|2024-03-25 12:40:00|827|826|827.6|826.6|827.6|826.6|827|826|108
1711370700000|2024-03-25 12:45:00|827.5|826.5|828.6|827.6|829.1|828.1|827.4|826.4|227
1711371000000|2024-03-25 12:50:00|828.4|827.4|828.3|827.3|828.9|827.9|827.9|826.9|51
1711371300000|2024-03-25 12:55:00|828.4|827.4|828.4|827.4|829.3|828.3|828.1|827.1|203
1711371600000|2024-03-25 13:00:00|828.5|827.5|830.1|829.1|830.6|829.6|828.4|827.4|228
1711371900000|2024-03-25 13:05:00|830|829|828.4|827.4|830.5|829.5|828.4|827.4|70
1711372200000|2024-03-25 13:10:00|828.5|827.5|829.1|828.1|829.8|828.8|827.9|826.9|79
1711372500000|2024-03-25 13:15:00|829.4|828.4|828.4|827.4|829.5|828.5|827.9|826.9|90
1711372800000|2024-03-25 13:20:00|828.5|827.5|829|828|829.6|828.6|828.5|827.5|83
1711373100000|2024-03-25 13:25:00|829.1|828.1|830.1|829.1|830.9|829.9|829.1|828.1|119
1711373400000|2024-03-25 13:30:00|830|829|833.4|832.4|833.6|832.6|830|829|212
1711373700000|2024-03-25 13:35:00|833.5|832.5|832.1|831.1|833.9|832.9|831.6|830.6|391
1711374000000|2024-03-25 13:40:00|832.4|831.4|832.1|831.1|832.9|831.9|831.8|830.8|328
1711374300000|2024-03-25 13:45:00|831.9|830.9|830.8|829.8|831.9|830.9|830.4|829.4|202
1711374600000|2024-03-25 13:50:00|830.9|829.9|831.1|830.1|832.8|831.8|830.9|829.9|260
1711374900000|2024-03-25 13:55:00|831.3|830.3|832.1|831.1|832.6|831.6|831.3|830.3|90
1711375200000|2024-03-25 14:00:00|832|831|831.6|830.6|832.9|831.9|831.1|830.1|117
1711375500000|2024-03-25 14:05:00|831.9|830.9|832.1|831.1|832.6|831.6|831.1|830.1|169
1711375800000|2024-03-25 14:10:00|832.3|831.3|832.4|831.4|832.9|831.9|831.9|830.9|178
1711376100000|2024-03-25 14:15:00|832.6|831.6|832.1|831.1|832.6|831.6|831.8|830.8|292
1711376400000|2024-03-25 14:20:00|832|831|832|831|832.1|831.1|830.8|829.8|201
1711376700000|2024-03-25 14:25:00|832.1|831.1|833.1|832.1|833.9|832.9|831.9|830.9|297
1711377000000|2024-03-25 14:30:00|833|832|833.9|832.9|833.9|832.9|832.5|831.5|133
1711377300000|2024-03-25 14:35:00|833.6|832.6|834|833|834.5|833.5|832.6|831.6|568
1711377600000|2024-03-25 14:40:00|833.9|832.9|834|833|834.4|833.4|833.5|832.5|56
1711377900000|2024-03-25 14:45:00|834.1|833.1|835.9|834.9|835.9|834.9|833.8|832.8|1024
1711378200000|2024-03-25 14:50:00|836|835|836.9|835.9|837.9|836.9|835.6|834.6|734
1711378500000|2024-03-25 14:55:00|837|836|835|834|837|836|835|834|641
1711378800000|2024-03-25 15:00:00|835.1|834.1|834.1|833.1|835.1|834.1|833.6|832.6|584
1711379100000|2024-03-25 15:05:00|834|833|832.4|831.4|834.8|833.8|832.1|831.1|1256
1711379400000|2024-03-25 15:10:00|832.5|831.5|832|831|833|832|831.8|830.8|886
1711379700000|2024-03-25 15:15:00|831.6|830.6|830|829|831.8|830.8|829.9|828.9|1557
1711380000000|2024-03-25 15:20:00|830.1|829.1|832.6|831.6|832.6|831.6|829.9|828.9|224
1711380300000|2024-03-25 15:25:00|832.8|831.8|831.5|830.5|832.9|831.9|830.9|829.9|345
1711380600000|2024-03-25 15:30:00|831.3|830.3|831.4|830.4|831.6|830.6|830.1|829.1|837
1711380900000|2024-03-25 15:35:00|831.3|830.3|830.9|829.9|831.4|830.4|830.5|829.5|324
1711381200000|2024-03-25 15:40:00|830.8|829.8|830|829|830.8|829.8|829.5|828.5|656
1711381500000|2024-03-25 15:45:00|829.9|828.9|830.1|829.1|830.6|829.6|829.3|828.3|460
1711381800000|2024-03-25 15:50:00|830.3|829.3|830.1|829.1|830.9|829.9|829.6|828.6|138
1711382100000|2024-03-25 15:55:00|830|829|829.9|828.9|830.3|829.3|829.6|828.6|88
1711382400000|2024-03-25 16:00:00|829.8|828.8|829.4|828.4|829.8|828.8|828.6|827.6|132
1711382700000|2024-03-25 16:05:00|829.6|828.6|830.1|829.1|831.5|830.5|829.6|828.6|345
1711383000000|2024-03-25 16:10:00|830.3|829.3|831.9|830.9|832|831|830.3|829.3|558
1711383300000|2024-03-25 16:15:00|831.8|830.8|831|830|831.8|830.8|830.6|829.6|150
1711383600000|2024-03-25 16:20:00|831.1|830.1|831.1|830.1|831.6|830.6|830.6|829.6|510
1711383900000|2024-03-25 16:25:00|831.4|830.4|830.1|829.1|831.4|830.4|830.1|829.1|1237
1711384200000|2024-03-25 16:30:00|830.4|829.4|828.1|827.1|830.6|829.6|827.9|826.9|1273
1711384500000|2024-03-25 16:35:00|828.3|827.3|829.1|828.1|829.4|828.4|828|827|139
1711384800000|2024-03-25 16:40:00|829.3|828.3|827.6|826.6|829.3|828.3|827.4|826.4|222
1711385100000|2024-03-25 16:45:00|827.9|826.9|827.1|826.1|828.5|827.5|826.9|825.9|441
1711385400000|2024-03-25 16:50:00|827.3|826.3|826.1|825.1|827.4|826.4|826|825|101
1711385700000|2024-03-25 16:55:00|826.3|825.3|826.9|825.9|826.9|825.9|825.9|824.9|43
1711386000000|2024-03-25 17:00:00|826.8|825.8|827.1|826.1|827.4|826.4|826.6|825.6|103
1711386300000|2024-03-25 17:05:00|827|826|827.4|826.4|827.5|826.5|826.8|825.8|21
1711386600000|2024-03-25 17:10:00|827.5|826.5|827.1|826.1|828.1|827.1|827.1|826.1|22
1711386900000|2024-03-25 17:15:00|827|826|827.1|826.1|827.8|826.8|826.8|825.8|29
1711387200000|2024-03-25 17:20:00|827.3|826.3|827.6|826.6|827.6|826.6|826.5|825.5|54
1711387500000|2024-03-25 17:25:00|827.5|826.5|827.1|826.1|827.9|826.9|827.1|826.1|90
1711387800000|2024-03-25 17:30:00|827.3|826.3|826.9|825.9|827.5|826.5|826.9|825.9|7
1711388100000|2024-03-25 17:35:00|826.8|825.8|826.9|825.9|827.1|826.1|826.4|825.4|15
1711388400000|2024-03-25 17:40:00|826.8|825.8|827.4|826.4|827.4|826.4|826.8|825.8|77
1711388700000|2024-03-25 17:45:00|827.6|826.6|827.9|826.9|827.9|826.9|827.1|826.1|117
1711389000000|2024-03-25 17:50:00|827.6|826.6|827.9|826.9|827.9|826.9|827.4|826.4|30
1711389300000|2024-03-25 17:55:00|827.6|826.6|828.4|827.4|828.4|827.4|827.6|826.6|276
1711389600000|2024-03-25 18:00:00|828.1|827.1|827.6|826.6|828.4|827.4|826.6|825.6|124
1711389900000|2024-03-25 18:05:00|827.8|826.8|830.4|829.4|830.4|829.4|827.6|826.6|176
1711390200000|2024-03-25 18:10:00|830.3|829.3|831|830|831|830|830|829|288
1711390500000|2024-03-25 18:15:00|830.9|829.9|831.5|830.5|831.9|830.9|830.8|829.8|295
1711390800000|2024-03-25 18:20:00|831.6|830.6|830.8|829.8|832.1|831.1|830.6|829.6|71
1711391100000|2024-03-25 18:25:00|830.9|829.9|832.1|831.1|832.4|831.4|830.6|829.6|333
1711391400000|2024-03-25 18:30:00|832.3|831.3|832.3|831.3|832.6|831.6|832|831|214
1711391700000|2024-03-25 18:35:00|832.4|831.4|832.8|831.8|832.8|831.8|832.3|831.3|341
1711392000000|2024-03-25 18:40:00|832.6|831.6|832.8|831.8|832.9|831.9|832.6|831.6|6
1711392300000|2024-03-25 18:45:00|832.9|831.9|832.5|831.5|832.9|831.9|832.5|831.5|45
1711392600000|2024-03-25 18:50:00|832.6|831.6|833.1|832.1|834.3|833.3|832.6|831.6|326
1711392900000|2024-03-25 18:55:00|833.3|832.3|833.3|832.3|833.5|832.5|833|832|61
1711393200000|2024-03-25 19:00:00|833.1|832.1|833.1|832.1|833.5|832.5|833.1|832.1|7
1711393500000|2024-03-25 19:05:00|833|832|832.9|831.9|833|832|832.8|831.8|147
1711393800000|2024-03-25 19:10:00|833.1|832.1|833.3|832.3|833.4|832.4|833|832|21
1711394100000|2024-03-25 19:15:00|833.1|832.1|832.8|831.8|833.1|832.1|832.1|831.1|13
1711394400000|2024-03-25 19:20:00|832.9|831.9|832.5|831.5|832.9|831.9|832.5|831.5|2
1711394700000|2024-03-25 19:25:00|832.6|831.6|832.3|831.3|832.6|831.6|832.1|831.1|25
1711395000000|2024-03-25 19:30:00|832.4|831.4|832.1|831.1|832.4|831.4|832|831|11
1711395300000|2024-03-25 19:35:00|832.4|831.4|832.6|831.6|832.9|831.9|832.4|831.4|7
1711395600000|2024-03-25 19:40:00|832.8|831.8|832.6|831.6|832.8|831.8|832.6|831.6|15
1711395900000|2024-03-25 19:45:00|832.8|831.8|832.5|831.5|832.8|831.8|832.5|831.5|0
1711396200000|2024-03-25 19:50:00|832.6|831.6|832.6|831.6|832.6|831.6|832.5|831.5|5
1711396500000|2024-03-25 19:55:00|832.4|831.4|832.5|831.5|832.9|831.9|832.4|831.4|52
1711396800000|2024-03-25 20:00:00|832.6|831.6|832.1|831.1|832.6|831.6|832.1|831.1|28
1711397100000|2024-03-25 20:05:00|832.3|831.3|832.3|831.3|832.3|831.3|832|831|17
1711397400000|2024-03-25 20:10:00|832.1|831.1|831.4|830.4|832.3|831.3|831.1|830.1|125
1711397700000|2024-03-25 20:15:00|831.5|830.5|831.6|830.6|831.6|830.6|831.3|830.3|43
1711398000000|2024-03-25 20:20:00|831.8|830.8|832|831|832.1|831.1|831.6|830.6|13
1711398300000|2024-03-25 20:25:00|831.9|830.9|831.9|830.9|831.9|830.9|831.8|830.8|0
1711398600000|2024-03-25 20:30:00|831.8|830.8|831.6|830.6|831.9|830.9|831.5|830.5|2
1711398900000|2024-03-25 20:35:00|831.5|830.5|831.5|830.5|831.5|830.5|831.5|830.5|0
1711399200000|2024-03-25 20:40:00|831.4|830.4|831.6|830.6|831.6|830.6|831.4|830.4|0
1711399500000|2024-03-25 20:45:00|831.8|830.8|832|831|832.1|831.1|831.6|830.6|16
1711399800000|2024-03-25 20:50:00|831.9|830.9|832|831|832.1|831.1|831.9|830.9|3
1711400100000|2024-03-25 20:55:00|831.9|830.9|832.3|831.3|832.3|831.3|831.8|830.8|13
1711400400000|2024-03-25 21:00:00|832.1|831.1|832.1|831.1|832.1|831.1|832.1|831.1|0
1711400700000|2024-03-25 21:05:00|831.9|830.9|831.9|830.9|831.9|830.9|831.9|830.9|0
1711401300000|2024-03-25 21:15:00|832|831|832.1|831.1|832.1|831.1|832|831|0
1711402800000|2024-03-25 21:40:00|832.3|831.3|832.3|831.3|832.3|831.3|832.3|831.3|0
1711403100000|2024-03-25 21:45:00|833.1|830.1|833.9|830.9|833.9|830.9|833|830|0
1711403400000|2024-03-25 21:50:00|833.8|830.8|833.8|830.8|833.8|830.8|833.8|830.8|0
1711403700000|2024-03-25 21:55:00|833.9|830.9|833.9|830.9|833.9|830.9|833.8|830.8|0
1711411200000|2024-03-26 00:00:00|832.3|831.3|831.9|830.9|832.5|831.5|831.9|830.9|7
1711411500000|2024-03-26 00:05:00|832|831|832|831|832.5|831.5|831.9|830.9|0
1711411800000|2024-03-26 00:10:00|831.9|830.9|832.3|831.3|832.4|831.4|831.9|830.9|5
1711412100000|2024-03-26 00:15:00|832.1|831.1|832.4|831.4|832.5|831.5|832|831|0
1711412400000|2024-03-26 00:20:00|832.5|831.5|832.3|831.3|832.5|831.5|832.1|831.1|0
1711412700000|2024-03-26 00:25:00|832.1|831.1|832.1|831.1|832.5|831.5|832.1|831.1|23
1711413000000|2024-03-26 00:30:00|832|831|832.3|831.3|832.4|831.4|832|831|0
1711413300000|2024-03-26 00:35:00|832.1|831.1|832.1|831.1|832.3|831.3|831.9|830.9|0
1711413600000|2024-03-26 00:40:00|832.4|831.4|832.5|831.5|832.5|831.5|832.4|831.4|1
1711413900000|2024-03-26 00:45:00|832.4|831.4|832.4|831.4|832.5|831.5|832.4|831.4|1
1711414200000|2024-03-26 00:50:00|832.5|831.5|832.5|831.5|832.5|831.5|832.4|831.4|0
1711414500000|2024-03-26 00:55:00|832.4|831.4|832.4|831.4|832.5|831.5|832|831|12
1711414800000|2024-03-26 01:00:00|832.5|831.5|832|831|833.3|832.3|832|831|8
1711415100000|2024-03-26 01:05:00|832.1|831.1|832.5|831.5|832.5|831.5|832.1|831.1|6
1711415400000|2024-03-26 01:10:00|832.6|831.6|832.5|831.5|832.8|831.8|832.3|831.3|27
1711415700000|2024-03-26 01:15:00|832.6|831.6|833|832|833.3|832.3|832.4|831.4|2
1711416000000|2024-03-26 01:20:00|833.1|832.1|833|832|833.1|832.1|832.9|831.9|0
1711416300000|2024-03-26 01:25:00|832.9|831.9|833.3|832.3|833.3|832.3|832.8|831.8|0
1711416600000|2024-03-26 01:30:00|833.5|832.5|833.1|832.1|833.5|832.5|833|832|5
1711416900000|2024-03-26 01:35:00|833.3|832.3|833|832|833.3|832.3|832.9|831.9|0
1711417200000|2024-03-26 01:40:00|832.8|831.8|832.9|831.9|832.9|831.9|832.6|831.6|0
1711417500000|2024-03-26 01:45:00|832.8|831.8|832.4|831.4|832.9|831.9|832.4|831.4|1
1711417800000|2024-03-26 01:50:00|832.5|831.5|832.6|831.6|832.6|831.6|832.4|831.4|0
1711418100000|2024-03-26 01:55:00|832.8|831.8|832.8|831.8|833.1|832.1|832.6|831.6|0
1711418400000|2024-03-26 02:00:00|832.9|831.9|832.5|831.5|832.9|831.9|832.5|831.5|2
1711418700000|2024-03-26 02:05:00|832.6|831.6|832.9|831.9|832.9|831.9|832.5|831.5|0
1711419000000|2024-03-26 02:10:00|832.8|831.8|832.8|831.8|832.9|831.9|832.8|831.8|0
1711419300000|2024-03-26 02:15:00|832.9|831.9|833|832|833|832|832.8|831.8|0
1711419600000|2024-03-26 02:20:00|833.1|832.1|833.3|832.3|833.3|832.3|833.1|832.1|0
1711419900000|2024-03-26 02:25:00|833.1|832.1|833.1|832.1|833.1|832.1|833|832|0
1711420200000|2024-03-26 02:30:00|833|832|833.4|832.4|833.5|832.5|833|832|4
1711420500000|2024-03-26 02:35:00|833.3|832.3|833.1|832.1|833.4|832.4|833.1|832.1|1
1711420800000|2024-03-26 02:40:00|833.3|832.3|833|832|833.3|832.3|832.8|831.8|2
1711421100000|2024-03-26 02:45:00|833.1|832.1|832.5|831.5|833.3|832.3|832.4|831.4|0
1711421400000|2024-03-26 02:50:00|832.4|831.4|832|831|832.5|831.5|831.9|830.9|1
1711421700000|2024-03-26 02:55:00|831.9|830.9|831.9|830.9|832|831|831.5|830.5|0
1711422000000|2024-03-26 03:00:00|832|831|831.4|830.4|832|831|831.3|830.3|0
1711422300000|2024-03-26 03:05:00|831.3|830.3|831.5|830.5|831.6|830.6|831.1|830.1|6
1711422600000|2024-03-26 03:10:00|831.4|830.4|830.8|829.8|831.4|830.4|830.8|829.8|1
1711422900000|2024-03-26 03:15:00|830.9|829.9|831.3|830.3|831.4|830.4|830.8|829.8|2
1711423200000|2024-03-26 03:20:00|831.4|830.4|831.3|830.3|831.4|830.4|831.3|830.3|0
1711423500000|2024-03-26 03:25:00|831.4|830.4|831|830|831.4|830.4|831|830|184
1711423800000|2024-03-26 03:30:00|831.1|830.1|831|830|831.1|830.1|830.8|829.8|1
1711424100000|2024-03-26 03:35:00|830.9|829.9|830.9|829.9|831.1|830.1|830.9|829.9|3
1711424400000|2024-03-26 03:40:00|831|830|830.8|829.8|831|830|830.6|829.6|1
1711424700000|2024-03-26 03:45:00|830.9|829.9|831|830|831|830|830.8|829.8|0
1711425000000|2024-03-26 03:50:00|831.1|830.1|831|830|831.1|830.1|831|830|0
1711425300000|2024-03-26 03:55:00|831.1|830.1|831|830|831.1|830.1|831|830|0
1711425600000|2024-03-26 04:00:00|831.1|830.1|830.9|829.9|831.1|830.1|830.8|829.8|0
1711425900000|2024-03-26 04:05:00|830.6|829.6|830.5|829.5|830.8|829.8|830.5|829.5|8
1711426200000|2024-03-26 04:10:00|830.6|829.6|830.8|829.8|830.8|829.8|830.5|829.5|0
1711426500000|2024-03-26 04:15:00|830.6|829.6|830.8|829.8|830.9|829.9|830.5|829.5|3
1711426800000|2024-03-26 04:20:00|830.9|829.9|830.9|829.9|831|830|830.8|829.8|3
1711427100000|2024-03-26 04:25:00|831|830|831.3|830.3|831.3|830.3|831|830|0
1711427400000|2024-03-26 04:30:00|831.4|830.4|831.8|830.8|831.9|830.9|831.3|830.3|43
1711427700000|2024-03-26 04:35:00|831.6|830.6|831.4|830.4|831.6|830.6|831.1|830.1|36
1711428000000|2024-03-26 04:40:00|831.5|830.5|831.5|830.5|831.6|830.6|831.5|830.5|1
1711428300000|2024-03-26 04:45:00|831.6|830.6|832|831|832.3|831.3|831.6|830.6|21
1711428600000|2024-03-26 04:50:00|832.1|831.1|832|831|832.1|831.1|832|831|1
1711428900000|2024-03-26 04:55:00|831.9|830.9|832.1|831.1|832.1|831.1|831.9|830.9|0
1711429200000|2024-03-26 05:00:00|832|831|831.6|830.6|832.1|831.1|831.5|830.5|2
1711429500000|2024-03-26 05:05:00|831.8|830.8|831.8|830.8|832.1|831.1|831.8|830.8|0
1711429800000|2024-03-26 05:10:00|831.9|830.9|831.8|830.8|831.9|830.9|831.6|830.6|0
1711430400000|2024-03-26 05:20:00|832|831|832|831|832.1|831.1|831.9|830.9|0
1711430700000|2024-03-26 05:25:00|832.1|831.1|832|831|832.1|831.1|832|831|0
1711431000000|2024-03-26 05:30:00|832.1|831.1|831.6|830.6|832.1|831.1|831.4|830.4|13
1711431300000|2024-03-26 05:35:00|831.5|830.5|832|831|832|831|831.5|830.5|31
1711431600000|2024-03-26 05:40:00|831.9|830.9|831.6|830.6|831.9|830.9|831.6|830.6|6
1711431900000|2024-03-26 05:45:00|831.8|830.8|832.3|831.3|832.3|831.3|831.6|830.6|3
1711432200000|2024-03-26 05:50:00|832.4|831.4|832|831|832.4|831.4|831.6|830.6|3
1711432500000|2024-03-26 05:55:00|831.9|830.9|831.9|830.9|832|831|831.6|830.6|0
1711432800000|2024-03-26 06:00:00|832|831|831.8|830.8|832.1|831.1|831.5|830.5|1
1711433100000|2024-03-26 06:05:00|831.9|830.9|831.8|830.8|832|831|831.6|830.6|2
1711433400000|2024-03-26 06:10:00|831.6|830.6|831.8|830.8|832.1|831.1|831.6|830.6|1
1711433700000|2024-03-26 06:15:00|831.9|830.9|831.1|830.1|831.9|830.9|831|830|2
1711434000000|2024-03-26 06:20:00|831|830|830.9|829.9|831|830|830.4|829.4|19
1711434300000|2024-03-26 06:25:00|830.8|829.8|830.9|829.9|831|830|830.6|829.6|2
1711434600000|2024-03-26 06:30:00|830.8|829.8|830.9|829.9|831.1|830.1|830.8|829.8|2
1711434900000|2024-03-26 06:35:00|831|830|831|830|831.1|830.1|830.6|829.6|3
1711435200000|2024-03-26 06:40:00|830.9|829.9|830.1|829.1|830.9|829.9|830.1|829.1|16
1711435500000|2024-03-26 06:45:00|830.4|829.4|830.4|829.4|830.5|829.5|830.1|829.1|10
1711435800000|2024-03-26 06:50:00|830.5|829.5|830.5|829.5|830.6|829.6|830.4|829.4|8
1711436100000|2024-03-26 06:55:00|830.4|829.4|830.1|829.1|830.4|829.4|830|829|12
1711436400000|2024-03-26 07:00:00|830.4|829.4|830.4|829.4|830.6|829.6|829.9|828.9|50
1711436700000|2024-03-26 07:05:00|830.3|829.3|829.9|828.9|830.4|829.4|829.5|828.5|24
1711437000000|2024-03-26 07:10:00|830|829|829.6|828.6|830|829|829.4|828.4|25
1711437300000|2024-03-26 07:15:00|829.8|828.8|829.4|828.4|829.8|828.8|829.4|828.4|8
1711437600000|2024-03-26 07:20:00|829.5|828.5|829.4|828.4|829.6|828.6|829.1|828.1|20
1711437900000|2024-03-26 07:25:00|829.5|828.5|829.4|828.4|830.1|829.1|829.4|828.4|49
1711438200000|2024-03-26 07:30:00|829.5|828.5|829.3|828.3|829.6|828.6|829.1|828.1|65
1711438500000|2024-03-26 07:35:00|829.1|828.1|828.9|827.9|829.3|828.3|828.6|827.6|410
1711438800000|2024-03-26 07:40:00|828.8|827.8|829|828|829.1|828.1|828.5|827.5|207
1711439100000|2024-03-26 07:45:00|828.9|827.9|828.3|827.3|829.6|828.6|828.1|827.1|107
1711439400000|2024-03-26 07:50:00|828.1|827.1|828.6|827.6|828.9|827.9|828.1|827.1|18
1711439700000|2024-03-26 07:55:00|828.5|827.5|828|827|828.8|827.8|827.8|826.8|140
1711440000000|2024-03-26 08:00:00|827.9|826.9|827.5|826.5|828.8|827.8|827.4|826.4|146
1711440300000|2024-03-26 08:05:00|827.4|826.4|828.8|827.8|829.4|828.4|827.3|826.3|22
1711440600000|2024-03-26 08:10:00|828.6|827.6|827.9|826.9|828.8|827.8|827.6|826.6|72
1711440900000|2024-03-26 08:15:00|827.8|826.8|828.1|827.1|828.4|827.4|827.6|826.6|221
1711441200000|2024-03-26 08:20:00|828|827|828|827|828.4|827.4|827.8|826.8|81
1711441500000|2024-03-26 08:25:00|828.1|827.1|826.6|825.6|828.6|827.6|826.5|825.5|1742
1711441800000|2024-03-26 08:30:00|826.8|825.8|826.5|825.5|827|826|826.1|825.1|2066
1711442100000|2024-03-26 08:35:00|826.6|825.6|826.4|825.4|827|826|826.3|825.3|556
1711442400000|2024-03-26 08:40:00|826.5|825.5|827.4|826.4|827.6|826.6|826.4|825.4|166
1711442700000|2024-03-26 08:45:00|827.6|826.6|827.6|826.6|827.8|826.8|827.1|826.1|140
1711443000000|2024-03-26 08:50:00|827.9|826.9|828.4|827.4|828.4|827.4|827.8|826.8|203
1711443300000|2024-03-26 08:55:00|828.3|827.3|828|827|828.5|827.5|828|827|13
1711443600000|2024-03-26 09:00:00|827.9|826.9|827.9|826.9|828.4|827.4|827.3|826.3|41
1711443900000|2024-03-26 09:05:00|828.1|827.1|829|828|829.1|828.1|827.6|826.6|32
1711444200000|2024-03-26 09:10:00|828.9|827.9|828.1|827.1|829|828|827.9|826.9|56
1711444500000|2024-03-26 09:15:00|828.3|827.3|828.3|827.3|828.9|827.9|827.9|826.9|164
1711444800000|2024-03-26 09:20:00|828.4|827.4|828.1|827.1|828.6|827.6|827.4|826.4|74
1711445100000|2024-03-26 09:25:00|828.3|827.3|828.6|827.6|829.1|828.1|828.1|827.1|218
1711445400000|2024-03-26 09:30:00|828.8|827.8|827.5|826.5|828.8|827.8|827.4|826.4|370
1711445700000|2024-03-26 09:35:00|827.6|826.6|826|825|827.6|826.6|826|825|208
1711446000000|2024-03-26 09:40:00|826.1|825.1|826.4|825.4|826.8|825.8|826|825|42
1711446300000|2024-03-26 09:45:00|826.5|825.5|826.6|825.6|826.6|825.6|826.4|825.4|31
1711446600000|2024-03-26 09:50:00|826.5|825.5|826.6|825.6|826.6|825.6|826.1|825.1|60
1711446900000|2024-03-26 09:55:00|826.5|825.5|826.6|825.6|826.6|825.6|826.1|825.1|35
1711447200000|2024-03-26 10:00:00|826.5|825.5|827.1|826.1|827.6|826.6|826.4|825.4|32
1711447500000|2024-03-26 10:05:00|827|826|827.1|826.1|827.6|826.6|826.9|825.9|40
1711447800000|2024-03-26 10:10:00|827.3|826.3|827.5|826.5|827.9|826.9|826.9|825.9|86
1711448100000|2024-03-26 10:15:00|827.4|826.4|827.6|826.6|827.6|826.6|827.1|826.1|63
1711448400000|2024-03-26 10:20:00|827.5|826.5|827.3|826.3|827.6|826.6|827.1|826.1|36
1711448700000|2024-03-26 10:25:00|827.1|826.1|824.9|823.9|827.1|826.1|824.8|823.8|58
1711449000000|2024-03-26 10:30:00|824.8|823.8|824.8|823.8|825.3|824.3|824.6|823.6|75
1711449300000|2024-03-26 10:35:00|824.9|823.9|824.1|823.1|824.9|823.9|823.9|822.9|577
1711449600000|2024-03-26 10:40:00|824.3|823.3|823.9|822.9|824.4|823.4|823.4|822.4|441
1711449900000|2024-03-26 10:45:00|823.8|822.8|824.4|823.4|824.5|823.5|823.8|822.8|130
1711450200000|2024-03-26 10:50:00|824.6|823.6|826.6|825.6|826.6|825.6|824.6|823.6|350
1711450500000|2024-03-26 10:55:00|826.5|825.5|825.9|824.9|826.9|825.9|825.9|824.9|70
1711450800000|2024-03-26 11:00:00|825.8|824.8|826.5|825.5|826.6|825.6|825.5|824.5|74
1711451100000|2024-03-26 11:05:00|826.4|825.4|826.9|825.9|827.3|826.3|826.4|825.4|172
1711451400000|2024-03-26 11:10:00|826.8|825.8|826.9|825.9|827.1|826.1|826.6|825.6|40
1711451700000|2024-03-26 11:15:00|827|826|827.1|826.1|827.3|826.3|826.9|825.9|17
1711452000000|2024-03-26 11:20:00|827|826|826.5|825.5|827.4|826.4|826.3|825.3|779
1711452300000|2024-03-26 11:25:00|826.6|825.6|826.9|825.9|827.4|826.4|826.5|825.5|459
1711452600000|2024-03-26 11:30:00|826.8|825.8|827.1|826.1|827.4|826.4|826.6|825.6|29
1711452900000|2024-03-26 11:35:00|827|826|827.3|826.3|827.6|826.6|826.9|825.9|35
1711453200000|2024-03-26 11:40:00|827.1|826.1|827.4|826.4|827.6|826.6|827.1|826.1|28
1711453500000|2024-03-26 11:45:00|827.3|826.3|826.9|825.9|827.4|826.4|826.8|825.8|118
1711453800000|2024-03-26 11:50:00|826.8|825.8|826.6|825.6|826.9|825.9|826.3|825.3|29
1711454100000|2024-03-26 11:55:00|826.5|825.5|826.6|825.6|827|826|826.4|825.4|60
1711454400000|2024-03-26 12:00:00|826.5|825.5|826.8|825.8|827.1|826.1|826.3|825.3|47
1711454700000|2024-03-26 12:05:00|826.6|825.6|827.1|826.1|827.4|826.4|826.6|825.6|22
1711455000000|2024-03-26 12:10:00|827.3|826.3|826.4|825.4|827.3|826.3|826.3|825.3|17
1711455300000|2024-03-26 12:15:00|826.3|825.3|826.3|825.3|826.4|825.4|826|825|12
1711455600000|2024-03-26 12:20:00|826.1|825.1|826|825|826.3|825.3|825.6|824.6|7
1711455900000|2024-03-26 12:25:00|825.9|824.9|825.8|824.8|826.1|825.1|825.6|824.6|23
1711456200000|2024-03-26 12:30:00|826|825|826.3|825.3|827.3|826.3|825.9|824.9|319
1711456500000|2024-03-26 12:35:00|826.1|825.1|826.4|825.4|826.8|825.8|826.1|825.1|17
1711456800000|2024-03-26 12:40:00|826.6|825.6|826.3|825.3|826.6|825.6|826|825|39
1711457100000|2024-03-26 12:45:00|826.1|825.1|827.3|826.3|827.4|826.4|826.1|825.1|100
1711457400000|2024-03-26 12:50:00|827.1|826.1|826.4|825.4|827.4|826.4|826.3|825.3|231
1711457700000|2024-03-26 12:55:00|826.3|825.3|827.3|826.3|827.3|826.3|825.9|824.9|137
1711458000000|2024-03-26 13:00:00|827.1|826.1|827.5|826.5|828.1|827.1|826.6|825.6|49
1711458300000|2024-03-26 13:05:00|827.4|826.4|826.4|825.4|827.4|826.4|826.3|825.3|72
1711458600000|2024-03-26 13:10:00|826.3|825.3|826.8|825.8|826.9|825.9|826.1|825.1|116
1711458900000|2024-03-26 13:15:00|826.9|825.9|827.4|826.4|827.6|826.6|826.6|825.6|62
1711459200000|2024-03-26 13:20:00|827.6|826.6|827.6|826.6|828.3|827.3|827|826|103
1711459500000|2024-03-26 13:25:00|827.5|826.5|827.4|826.4|828.4|827.4|827.4|826.4|238
1711459800000|2024-03-26 13:30:00|827.5|826.5|825|824|827.5|826.5|825|824|685
1711460100000|2024-03-26 13:35:00|825.1|824.1|824.4|823.4|825.4|824.4|824.1|823.1|305
1711460400000|2024-03-26 13:40:00|824.1|823.1|821.6|820.6|824.1|823.1|821.6|820.6|318
1711460700000|2024-03-26 13:45:00|821.9|820.9|823.1|822.1|824.1|823.1|821.8|820.8|509
1711461000000|2024-03-26 13:50:00|823|822|825.1|824.1|825.4|824.4|823|822|272
1711461300000|2024-03-26 13:55:00|825|824|825.5|824.5|826.1|825.1|824.8|823.8|307
1711461600000|2024-03-26 14:00:00|825.4|824.4|823.3|822.3|825.4|824.4|823.1|822.1|108
1711461900000|2024-03-26 14:05:00|823.4|822.4|823.8|822.8|824.8|823.8|823|822|349
1711462200000|2024-03-26 14:10:00|823.6|822.6|824|823|824.4|823.4|822.8|821.8|218
1711462500000|2024-03-26 14:15:00|823.9|822.9|822.4|821.4|824|823|822|821|296
1711462800000|2024-03-26 14:20:00|822.3|821.3|820.9|819.9|822.6|821.6|820.9|819.9|939
1711463100000|2024-03-26 14:25:00|821|820|818.6|817.6|821|820|818.6|817.6|2424
1711463400000|2024-03-26 14:30:00|818.4|817.4|816.5|815.5|818.6|817.6|816.4|815.4|1759
1711463700000|2024-03-26 14:35:00|816.4|815.4|816.4|815.4|817.4|816.4|815.4|814.4|1080
1711464000000|2024-03-26 14:40:00|816.3|815.3|818.3|817.3|819.1|818.1|815.6|814.6|1103
1711464300000|2024-03-26 14:45:00|818.4|817.4|818.6|817.6|819.5|818.5|818.1|817.1|358
1711464600000|2024-03-26 14:50:00|818.4|817.4|817.6|816.6|818.6|817.6|816.9|815.9|1085
1711464900000|2024-03-26 14:55:00|817.8|816.8|818.1|817.1|818.6|817.6|817.8|816.8|251
1711465200000|2024-03-26 15:00:00|818.4|817.4|817.1|816.1|818.4|817.4|817|816|915
1711465500000|2024-03-26 15:05:00|816.9|815.9|817.4|816.4|817.4|816.4|816.3|815.3|320
1711465800000|2024-03-26 15:10:00|817.3|816.3|817.9|816.9|819|818|817.3|816.3|238
1711466100000|2024-03-26 15:15:00|817.6|816.6|817.1|816.1|817.9|816.9|816.6|815.6|781
1711466400000|2024-03-26 15:20:00|817|816|816.4|815.4|817.1|816.1|816.1|815.1|432
1711466700000|2024-03-26 15:25:00|816.3|815.3|815.9|814.9|816.4|815.4|815.6|814.6|367
1711467000000|2024-03-26 15:30:00|816|815|816.6|815.6|817.1|816.1|815.6|814.6|283
1711467300000|2024-03-26 15:35:00|816.4|815.4|816.5|815.5|816.6|815.6|815.4|814.4|396
1711467600000|2024-03-26 15:40:00|816.4|815.4|817.6|816.6|818.6|817.6|816.3|815.3|1112
1711467900000|2024-03-26 15:45:00|817.8|816.8|818.4|817.4|818.4|817.4|817.4|816.4|694
1711468200000|2024-03-26 15:50:00|818.6|817.6|819.4|818.4|820.8|819.8|818.5|817.5|819
1711468500000|2024-03-26 15:55:00|819.6|818.6|819.3|818.3|820.5|819.5|819.1|818.1|219
1711468800000|2024-03-26 16:00:00|819.1|818.1|819.3|818.3|819.5|818.5|818.4|817.4|112
1711469100000|2024-03-26 16:05:00|819.4|818.4|820.6|819.6|820.9|819.9|818.5|817.5|663
1711469400000|2024-03-26 16:10:00|820.8|819.8|818.6|817.6|820.9|819.9|818.6|817.6|192
1711469700000|2024-03-26 16:15:00|818.8|817.8|819.1|818.1|819.4|818.4|818.4|817.4|248
1711470000000|2024-03-26 16:20:00|819|818|817.4|816.4|819.1|818.1|817.4|816.4|396
1711470300000|2024-03-26 16:25:00|817.5|816.5|817.6|816.6|818.6|817.6|817.5|816.5|1054
1711470600000|2024-03-26 16:30:00|817.5|816.5|817.4|816.4|818|817|817.3|816.3|256
1711470900000|2024-03-26 16:35:00|817.3|816.3|816.6|815.6|817.4|816.4|816.4|815.4|222
1711471200000|2024-03-26 16:40:00|816.8|815.8|817.1|816.1|817.9|816.9|816.4|815.4|371
1711471500000|2024-03-26 16:45:00|817.3|816.3|817.3|816.3|817.4|816.4|816.6|815.6|224
1711471800000|2024-03-26 16:50:00|817.4|816.4|818.5|817.5|818.8|817.8|817|816|179
1711472100000|2024-03-26 16:55:00|818.4|817.4|818.1|817.1|818.6|817.6|817.8|816.8|229
1711472400000|2024-03-26 17:00:00|818.3|817.3|818.4|817.4|819.4|818.4|818.1|817.1|297
1711472700000|2024-03-26 17:05:00|818.3|817.3|818.4|817.4|819.5|818.5|818.1|817.1|162
1711473000000|2024-03-26 17:10:00|818.1|817.1|818.1|817.1|818.6|817.6|817.6|816.6|56
1711473300000|2024-03-26 17:15:00|818.3|817.3|818.3|817.3|818.6|817.6|817.9|816.9|257
1711473600000|2024-03-26 17:20:00|818.1|817.1|818.4|817.4|818.4|817.4|817.9|816.9|40
1711473900000|2024-03-26 17:25:00|818.3|817.3|817.6|816.6|818.3|817.3|817.4|816.4|139
1711474200000|2024-03-26 17:30:00|817.9|816.9|817.6|816.6|818.1|817.1|817.4|816.4|29
1711474500000|2024-03-26 17:35:00|817.5|816.5|817.6|816.6|818.4|817.4|817.4|816.4|41
1711474800000|2024-03-26 17:40:00|817.4|816.4|817.9|816.9|818.1|817.1|816.9|815.9|81
1711475100000|2024-03-26 17:45:00|818|817|818.4|817.4|818.9|817.9|817.6|816.6|316
1711475400000|2024-03-26 17:50:00|818.1|817.1|817.4|816.4|818.1|817.1|817.1|816.1|337
1711475700000|2024-03-26 17:55:00|817.3|816.3|817.1|816.1|817.6|816.6|816.9|815.9|56
1711476000000|2024-03-26 18:00:00|817.3|816.3|817|816|817.5|816.5|816.9|815.9|30
1711476300000|2024-03-26 18:05:00|816.9|815.9|816.3|815.3|817.6|816.6|816.1|815.1|63
1711476600000|2024-03-26 18:10:00|816.1|815.1|815.1|814.1|816.8|815.8|815|814|278
1711476900000|2024-03-26 18:15:00|815.3|814.3|815.5|814.5|815.9|814.9|814.9|813.9|507
1711477200000|2024-03-26 18:20:00|815.6|814.6|815.4|814.4|815.9|814.9|815.3|814.3|28
1711477500000|2024-03-26 18:25:00|815.3|814.3|815.6|814.6|816|815|815.1|814.1|341
1711477800000|2024-03-26 18:30:00|815.8|814.8|814.8|813.8|815.9|814.9|814.6|813.6|640
1711478100000|2024-03-26 18:35:00|814.9|813.9|814.9|813.9|815|814|814.5|813.5|165
1711478400000|2024-03-26 18:40:00|814.8|813.8|815|814|815|814|814.6|813.6|120
1711478700000|2024-03-26 18:45:00|814.9|813.9|814.1|813.1|814.9|813.9|814|813|51
1711479000000|2024-03-26 18:50:00|813.9|812.9|814.4|813.4|814.4|813.4|813.9|812.9|60
1711479300000|2024-03-26 18:55:00|814.1|813.1|814.1|813.1|814.4|813.4|813.9|812.9|72
1711479600000|2024-03-26 19:00:00|814|813|813.8|812.8|814.4|813.4|813.6|812.6|613
1711479900000|2024-03-26 19:05:00|813.6|812.6|813.9|812.9|813.9|812.9|813.4|812.4|126
1711480200000|2024-03-26 19:10:00|814|813|814|813|814.4|813.4|813.9|812.9|8
1711480500000|2024-03-26 19:15:00|814.1|813.1|814.3|813.3|814.5|813.5|813.9|812.9|5
1711480800000|2024-03-26 19:20:00|814.1|813.1|814.4|813.4|814.4|813.4|814.1|813.1|2
1711481100000|2024-03-26 19:25:00|814.5|813.5|814.6|813.6|814.8|813.8|814.4|813.4|7
1711481400000|2024-03-26 19:30:00|814.5|813.5|814.4|813.4|814.8|813.8|814.3|813.3|11
1711481700000|2024-03-26 19:35:00|814.5|813.5|814.6|813.6|814.9|813.9|814.5|813.5|43
1711482000000|2024-03-26 19:40:00|814.5|813.5|814.6|813.6|814.9|813.9|814.4|813.4|32
1711482300000|2024-03-26 19:45:00|814.5|813.5|814.4|813.4|814.5|813.5|814.1|813.1|11
1711482600000|2024-03-26 19:50:00|814.3|813.3|814.6|813.6|814.6|813.6|814.3|813.3|3
1711482900000|2024-03-26 19:55:00|814.5|813.5|814.1|813.1|814.6|813.6|814|813|19
1711483200000|2024-03-26 20:00:00|814|813|814.1|813.1|814.4|813.4|813.9|812.9|113
1711483500000|2024-03-26 20:05:00|814|813|813.9|812.9|814.1|813.1|813.8|812.8|2
1711483800000|2024-03-26 20:10:00|814.1|813.1|814|813|814.1|813.1|814|813|4
1711484100000|2024-03-26 20:15:00|814.1|813.1|814.1|813.1|814.1|813.1|814|813|0
1711484400000|2024-03-26 20:20:00|814|813|814|813|814.4|813.4|813.9|812.9|5
1711484700000|2024-03-26 20:25:00|814.1|813.1|814|813|814.1|813.1|813.9|812.9|17
1711485000000|2024-03-26 20:30:00|814.1|813.1|813|812|814.1|813.1|812.9|811.9|27
1711485300000|2024-03-26 20:35:00|813.1|812.1|812.8|811.8|813.3|812.3|812.8|811.8|119
1711485600000|2024-03-26 20:40:00|812.9|811.9|812.8|811.8|812.9|811.9|812.5|811.5|47
1711485900000|2024-03-26 20:45:00|812.6|811.6|812.6|811.6|812.8|811.8|812.5|811.5|6
1711486200000|2024-03-26 20:50:00|812.4|811.4|812.6|811.6|812.8|811.8|812.4|811.4|3
1711486500000|2024-03-26 20:55:00|812.8|811.8|812.6|811.6|812.9|811.9|812.4|811.4|9
1711486800000|2024-03-26 21:00:00|812.5|811.5|812.6|811.6|812.6|811.6|812.4|811.4|2
1711487100000|2024-03-26 21:05:00|812.8|811.8|812.8|811.8|812.9|811.9|812.8|811.8|2
1711487400000|2024-03-26 21:10:00|812.9|811.9|812.8|811.8|812.9|811.9|812.8|811.8|3
1711487700000|2024-03-26 21:15:00|812.9|811.9|812.6|811.6|812.9|811.9|812.6|811.6|6
1711488000000|2024-03-26 21:20:00|812.5|811.5|813.4|810.4|813.4|811.6|812.5|810.4|1
1711489200000|2024-03-26 21:40:00|811.8|810.8|811.8|810.8|811.8|810.8|811.6|810.6|0
1711489500000|2024-03-26 21:45:00|||||||||2
1711489800000|2024-03-26 21:50:00|812|811|812.6|811.6|812.6|811.6|812|811|0
1711490100000|2024-03-26 21:55:00|||||||||1
1711497600000|2024-03-27 00:00:00|812.4|811.4|812.5|811.5|812.6|811.6|812|811|9
1711497900000|2024-03-27 00:05:00|812.6|811.6|812.3|811.3|812.6|811.6|812.3|811.3|1
1711498200000|2024-03-27 00:10:00|812.1|811.1|811.9|810.9|812.1|811.1|811.9|810.9|5
1711498500000|2024-03-27 00:15:00|811.8|810.8|812.3|811.3|812.3|811.3|811.8|810.8|7
1711498800000|2024-03-27 00:20:00|812.1|811.1|812.1|811.1|812.1|811.1|812|811|1
1711499100000|2024-03-27 00:25:00|812|811|811.9|810.9|812.1|811.1|811.9|810.9|2
1711499400000|2024-03-27 00:30:00|811.8|810.8|811.9|810.9|812|811|811.6|810.6|11
1711499700000|2024-03-27 00:35:00|811.8|810.8|811.9|810.9|812|811|811.8|810.8|0
1711500000000|2024-03-27 00:40:00|811.8|810.8|811.8|810.8|811.8|810.8|811.8|810.8|0
1711500300000|2024-03-27 00:45:00|811.9|810.9|811.9|810.9|812|811|811.9|810.9|0
1711500600000|2024-03-27 00:50:00|811.8|810.8|811.8|810.8|811.8|810.8|811.6|810.6|0
1711500900000|2024-03-27 00:55:00|811.9|810.9|812|811|812|811|811.8|810.8|0
1711501200000|2024-03-27 01:00:00|811.9|810.9|811.3|810.3|812|811|811.1|810.1|42
1711501500000|2024-03-27 01:05:00|811.1|810.1|811.3|810.3|811.4|810.4|811.1|810.1|1
1711501800000|2024-03-27 01:10:00|811.4|810.4|811.5|810.5|811.9|810.9|811.4|810.4|7
1711502100000|2024-03-27 01:15:00|811.4|810.4|811.3|810.3|811.5|810.5|811.1|810.1|1
1711502400000|2024-03-27 01:20:00|811.1|810.1|811.4|810.4|811.4|810.4|811|810|1
1711502700000|2024-03-27 01:25:00|811.6|810.6|811.5|810.5|811.6|810.6|811.4|810.4|1
1711503000000|2024-03-27 01:30:00|811.4|810.4|811.4|810.4|811.5|810.5|811.4|810.4|0
1711503300000|2024-03-27 01:35:00|811|810|811.3|810.3|811.3|810.3|811|810|0
1711503600000|2024-03-27 01:40:00|811.1|810.1|811|810|811.3|810.3|810.9|809.9|8
1711503900000|2024-03-27 01:45:00|811.3|810.3|811.1|810.1|811.3|810.3|811|810|25
1711504200000|2024-03-27 01:50:00|811|810|810.8|809.8|811.1|810.1|810.6|809.6|0
1711504500000|2024-03-27 01:55:00|810.6|809.6|810.8|809.8|810.8|809.8|810.6|809.6|0
1711504800000|2024-03-27 02:00:00|810.6|809.6|811.6|810.6|811.6|810.6|810.6|809.6|2
1711505100000|2024-03-27 02:05:00|811.5|810.5|811.3|810.3|811.8|810.8|811.3|810.3|1
1711505400000|2024-03-27 02:10:00|811.1|810.1|811|810|811.3|810.3|810.9|809.9|0
1711505700000|2024-03-27 02:15:00|810.9|809.9|810.8|809.8|811|810|810.6|809.6|1
1711506000000|2024-03-27 02:20:00|810.9|809.9|810.4|809.4|810.9|809.9|810.4|809.4|46
1711506300000|2024-03-27 02:25:00|810.5|809.5|810.8|809.8|810.9|809.9|810.4|809.4|3
1711506600000|2024-03-27 02:30:00|810.9|809.9|810.6|809.6|810.9|809.9|810.6|809.6|0
1711506900000|2024-03-27 02:35:00|810.9|809.9|810.9|809.9|810.9|809.9|810.8|809.8|2
1711507200000|2024-03-27 02:40:00|810.8|809.8|810|809|810.9|809.9|810|809|98
1711507500000|2024-03-27 02:45:00|810.1|809.1|810.3|809.3|810.3|809.3|810|809|2
1711507800000|2024-03-27 02:50:00|810.4|809.4|810.1|809.1|810.5|809.5|810.1|809.1|2
1711508100000|2024-03-27 02:55:00|810.3|809.3|810.1|809.1|810.4|809.4|810.1|809.1|5
1711508400000|2024-03-27 03:00:00|810.4|809.4|810.6|809.6|810.8|809.8|810.4|809.4|14
1711508700000|2024-03-27 03:05:00|810.8|809.8|811.1|810.1|811.1|810.1|810.6|809.6|0
1711509000000|2024-03-27 03:10:00|811.3|810.3|811.3|810.3|811.4|810.4|811|810|1
1711509300000|2024-03-27 03:15:00|811.1|810.1|811.4|810.4|811.5|810.5|811.1|810.1|9
1711509600000|2024-03-27 03:20:00|811.6|810.6|811.8|810.8|811.8|810.8|811.6|810.6|20
1711509900000|2024-03-27 03:25:00|811.9|810.9|811.6|810.6|811.9|810.9|811.6|810.6|3
1711510200000|2024-03-27 03:30:00|811.8|810.8|811.6|810.6|811.8|810.8|811.6|810.6|16
1711510500000|2024-03-27 03:35:00|811.8|810.8|811.8|810.8|811.8|810.8|811.6|810.6|1
1711510800000|2024-03-27 03:40:00|811.6|810.6|811.8|810.8|811.8|810.8|811.6|810.6|0
1711511100000|2024-03-27 03:45:00|811.6|810.6|811.6|810.6|811.8|810.8|811.6|810.6|132
1711511700000|2024-03-27 03:55:00|811.8|810.8|811.8|810.8|811.9|810.9|811.6|810.6|24
1711512000000|2024-03-27 04:00:00|811.6|810.6|811.8|810.8|811.8|810.8|811.6|810.6|0
1711512300000|2024-03-27 04:05:00|811.6|810.6|811.8|810.8|811.9|810.9|811.6|810.6|3
1711512900000|2024-03-27 04:15:00|811.9|810.9|811.8|810.8|811.9|810.9|811.8|810.8|0
1711513200000|2024-03-27 04:20:00|811.9|810.9|811.9|810.9|812.1|811.1|811.8|810.8|10
1711513500000|2024-03-27 04:25:00|812|811|812.1|811.1|812.3|811.3|811.9|810.9|1
1711513800000|2024-03-27 04:30:00|812|811|811.6|810.6|812.1|811.1|811.6|810.6|23
1711514100000|2024-03-27 04:35:00|||||||||31
1711514400000|2024-03-27 04:40:00|811.8|810.8|812|811|812|811|811.6|810.6|11
1711514700000|2024-03-27 04:45:00|811.9|810.9|811.9|810.9|811.9|810.9|811.8|810.8|0
1711515000000|2024-03-27 04:50:00|811.8|810.8|811.8|810.8|812|811|811.8|810.8|6
1711515300000|2024-03-27 04:55:00|811.9|810.9|812|811|812|811|811.6|810.6|19
1711515600000|2024-03-27 05:00:00|811.9|810.9|811.6|810.6|812|811|811.6|810.6|0
1711515900000|2024-03-27 05:05:00|811.8|810.8|811.8|810.8|811.8|810.8|811.6|810.6|2
1711516200000|2024-03-27 05:10:00|811.6|810.6|810.9|809.9|811.8|810.8|810.8|809.8|3
1711516500000|2024-03-27 05:15:00|811|810|810.9|809.9|811.1|810.1|810.9|809.9|0
1711516800000|2024-03-27 05:20:00|810.8|809.8|811|810|811.1|810.1|810.8|809.8|0
1711517100000|2024-03-27 05:25:00|810.9|809.9|811.1|810.1|811.1|810.1|810.9|809.9|8
1711517400000|2024-03-27 05:30:00|810.9|809.9|811|810|811.1|810.1|810.8|809.8|3
1711517700000|2024-03-27 05:35:00|811.1|810.1|811|810|811.3|810.3|810.9|809.9|0
1711518000000|2024-03-27 05:40:00|811.1|810.1|811|810|811.3|810.3|811|810|1
1711518300000|2024-03-27 05:45:00|811.1|810.1|811.3|810.3|811.3|810.3|811|810|0
1711518600000|2024-03-27 05:50:00|811.1|810.1|811.1|810.1|811.1|810.1|811.1|810.1|16
1711518900000|2024-03-27 05:55:00|811.4|810.4|811.1|810.1|811.4|810.4|811.1|810.1|13
1711519200000|2024-03-27 06:00:00|811.4|810.4|811.1|810.1|811.4|810.4|811.1|810.1|20
1711519500000|2024-03-27 06:05:00|811.3|810.3|811.5|810.5|811.6|810.6|811.1|810.1|3
1711519800000|2024-03-27 06:10:00|811.6|810.6|811.6|810.6|811.8|810.8|811.5|810.5|0
1711520100000|2024-03-27 06:15:00|811.8|810.8|811.4|810.4|811.9|810.9|811.4|810.4|5
1711520400000|2024-03-27 06:20:00|811.5|810.5|811.4|810.4|811.5|810.5|811.3|810.3|0
1711520700000|2024-03-27 06:25:00|811.3|810.3|811.4|810.4|811.6|810.6|811.3|810.3|25
1711521000000|2024-03-27 06:30:00|811.3|810.3|809.4|808.4|811.4|810.4|809.4|808.4|74
1711521300000|2024-03-27 06:35:00|809.5|808.5|809.3|808.3|809.5|808.5|809.1|808.1|20
1711521600000|2024-03-27 06:40:00|809.4|808.4|809.3|808.3|809.5|808.5|809.3|808.3|3
1711521900000|2024-03-27 06:45:00|809.4|808.4|809.5|808.5|809.9|808.9|809.4|808.4|9
1711522200000|2024-03-27 06:50:00|809.4|808.4|809.8|808.8|809.8|808.8|809.4|808.4|2
1711522500000|2024-03-27 06:55:00|810|809|809.8|808.8|810.1|809.1|809.8|808.8|29
1711522800000|2024-03-27 07:00:00|809.9|808.9|809.1|808.1|810.3|809.3|809|808|149
1711523100000|2024-03-27 07:05:00|809|808|810.1|809.1|810.3|809.3|808.8|807.8|105
1711523400000|2024-03-27 07:10:00|810|809|809.9|808.9|810.1|809.1|809.4|808.4|223
1711523700000|2024-03-27 07:15:00|810.3|809.3|810.5|809.5|810.8|809.8|810.1|809.1|206
1711524000000|2024-03-27 07:20:00|810.4|809.4|809.1|808.1|810.4|809.4|808.8|807.8|32
1711524300000|2024-03-27 07:25:00|808.9|807.9|808|807|808.9|807.9|807.9|806.9|169
1711524600000|2024-03-27 07:30:00|808.1|807.1|808.1|807.1|808.1|807.1|807.6|806.6|108
1711524900000|2024-03-27 07:35:00|807.6|806.6|807.4|806.4|807.9|806.9|807.1|806.1|75
1711525200000|2024-03-27 07:40:00|807.1|806.1|807.9|806.9|808.3|807.3|807.1|806.1|171
1711525500000|2024-03-27 07:45:00|808|807|807.9|806.9|808.4|807.4|807.9|806.9|84
1711525800000|2024-03-27 07:50:00|808|807|808.6|807.6|808.9|807.9|807.9|806.9|153
1711526100000|2024-03-27 07:55:00|808.8|807.8|807.4|806.4|809.4|808.4|807.4|806.4|1005
1711526400000|2024-03-27 08:00:00|807.1|806.1|807.6|806.6|807.6|806.6|807.1|806.1|542
1711526700000|2024-03-27 08:05:00|807.5|806.5|807.4|806.4|807.9|806.9|806.9|805.9|303
1711527000000|2024-03-27 08:10:00|807.6|806.6|807.3|806.3|808|807|806.9|805.9|535
1711527300000|2024-03-27 08:15:00|807.1|806.1|806.6|805.6|807.4|806.4|806.1|805.1|466
1711527600000|2024-03-27 08:20:00|806.5|805.5|806.6|805.6|806.9|805.9|806|805|245
1711527900000|2024-03-27 08:25:00|806.5|805.5|806.3|805.3|807.1|806.1|805.9|804.9|571
1711528200000|2024-03-27 08:30:00|806.4|805.4|807.6|806.6|807.6|806.6|806.1|805.1|528
1711528500000|2024-03-27 08:35:00|807.4|806.4|804.9|803.9|807.6|806.6|804.6|803.6|2081
1711528800000|2024-03-27 08:40:00|804.6|803.6|806|805|806|805|804.6|803.6|667
1711529100000|2024-03-27 08:45:00|805.9|804.9|805.4|804.4|806.1|805.1|804.9|803.9|1003
1711529400000|2024-03-27 08:50:00|805.3|804.3|805.3|804.3|805.6|804.6|805.1|804.1|68
1711529700000|2024-03-27 08:55:00|805.1|804.1|803.9|802.9|805.3|804.3|803.6|802.6|228
1711530000000|2024-03-27 09:00:00|804|803|803.9|802.9|804.4|803.4|803.4|802.4|613
1711530300000|2024-03-27 09:05:00|803.8|802.8|804.1|803.1|804.6|803.6|803.6|802.6|130
1711530600000|2024-03-27 09:10:00|804.3|803.3|805.6|804.6|805.6|804.6|804.1|803.1|154
1711530900000|2024-03-27 09:15:00|805.5|804.5|804.6|803.6|805.5|804.5|804.5|803.5|112
1711531200000|2024-03-27 09:20:00|804.5|803.5|804.3|803.3|804.6|803.6|803.9|802.9|788
1711531500000|2024-03-27 09:25:00|804.4|803.4|805.1|804.1|805.1|804.1|804.3|803.3|67
1711531800000|2024-03-27 09:30:00|805|804|806.6|805.6|806.8|805.8|804.6|803.6|343
1711532100000|2024-03-27 09:35:00|806.5|805.5|806.6|805.6|806.6|805.6|805.9|804.9|401
1711532400000|2024-03-27 09:40:00|806.9|805.9|807.8|806.8|808|807|806.6|805.6|402
1711532700000|2024-03-27 09:45:00|807.6|806.6|806.9|805.9|807.9|806.9|806.6|805.6|102
1711533000000|2024-03-27 09:50:00|806.8|805.8|806.6|805.6|806.9|805.9|805.5|804.5|149
1711533300000|2024-03-27 09:55:00|806.5|805.5|808|807|808.1|807.1|806.5|805.5|102
1711533600000|2024-03-27 10:00:00|808.1|807.1|808.1|807.1|809.1|808.1|807.9|806.9|128
1711533900000|2024-03-27 10:05:00|808.3|807.3|807.4|806.4|808.4|807.4|807.4|806.4|258
1711534200000|2024-03-27 10:10:00|807.3|806.3|807.4|806.4|807.8|806.8|806.6|805.6|469
1711534500000|2024-03-27 10:15:00|807.3|806.3|808.4|807.4|808.5|807.5|807|806|211
1711534800000|2024-03-27 10:20:00|808.3|807.3|808.6|807.6|809.3|808.3|808.3|807.3|28
1711535100000|2024-03-27 10:25:00|808.8|807.8|808.4|807.4|808.8|807.8|808.1|807.1|57
1711535400000|2024-03-27 10:30:00|808.3|807.3|808.1|807.1|808.6|807.6|807.9|806.9|199
1711535700000|2024-03-27 10:35:00|807.9|806.9|807.9|806.9|808.4|807.4|807.1|806.1|403
1711536000000|2024-03-27 10:40:00|807.6|806.6|807.5|806.5|808|807|807.4|806.4|79
1711536300000|2024-03-27 10:45:00|807.6|806.6|808.8|807.8|808.9|807.9|807.5|806.5|41
1711536600000|2024-03-27 10:50:00|808.9|807.9|809.6|808.6|809.9|808.9|808.9|807.9|292
1711536900000|2024-03-27 10:55:00|809.5|808.5|809.4|808.4|810.1|809.1|809.3|808.3|135
1711537200000|2024-03-27 11:00:00|809.1|808.1|809.4|808.4|809.8|808.8|809|808|60
1711537500000|2024-03-27 11:05:00|809.5|808.5|810.4|809.4|811.1|810.1|809.5|808.5|366
1711537800000|2024-03-27 11:10:00|810.3|809.3|810.1|809.1|810.8|809.8|810|809|98
1711538100000|2024-03-27 11:15:00|810.3|809.3|811.1|810.1|811.1|810.1|809.8|808.8|242
1711538400000|2024-03-27 11:20:00|811.3|810.3|811.1|810.1|811.4|810.4|810.9|809.9|36
1711538700000|2024-03-27 11:25:00|811|810|810.6|809.6|811|810|810.3|809.3|69
1711539000000|2024-03-27 11:30:00|810.5|809.5|810.8|809.8|811|810|810.4|809.4|13
1711539300000|2024-03-27 11:35:00|810.9|809.9|811.3|810.3|811.6|810.6|810.9|809.9|23
1711539600000|2024-03-27 11:40:00|811.1|810.1|811.1|810.1|811.6|810.6|811|810|53
1711539900000|2024-03-27 11:45:00|811|810|811.8|810.8|811.9|810.9|810.9|809.9|36
1711540200000|2024-03-27 11:50:00|811.6|810.6|811.9|810.9|812|811|811.6|810.6|27
1711540500000|2024-03-27 11:55:00|812|811|812.4|811.4|812.9|811.9|811.9|810.9|438
1711540800000|2024-03-27 12:00:00|812.3|811.3|811.3|810.3|812.6|811.6|811.1|810.1|100
1711541100000|2024-03-27 12:05:00|811.4|810.4|810.3|809.3|811.8|810.8|810.1|809.1|109
1711541400000|2024-03-27 12:10:00|810.1|809.1|809.6|808.6|810.6|809.6|809.5|808.5|78
1711541700000|2024-03-27 12:15:00|809.5|808.5|810.4|809.4|810.4|809.4|809.3|808.3|73
1711542000000|2024-03-27 12:20:00|810.5|809.5|811.1|810.1|811.8|810.8|810.4|809.4|131
1711542300000|2024-03-27 12:25:00|811|810|811.1|810.1|811.4|810.4|810.8|809.8|30
1711542600000|2024-03-27 12:30:00|811.3|810.3|811.1|810.1|811.3|810.3|810.4|809.4|66
1711542900000|2024-03-27 12:35:00|811.4|810.4|811.1|810.1|811.4|810.4|810.9|809.9|79
1711543200000|2024-03-27 12:40:00|811.3|810.3|810|809|811.3|810.3|810|809|115
1711543500000|2024-03-27 12:45:00|809.6|808.6|811.1|810.1|811.3|810.3|809.4|808.4|419
1711543800000|2024-03-27 12:50:00|811|810|809.1|808.1|811.1|810.1|808.9|807.9|347
1711544100000|2024-03-27 12:55:00|809|808|809.3|808.3|809.9|808.9|808.9|807.9|463
1711544400000|2024-03-27 13:00:00|809|808|810.6|809.6|811.1|810.1|808.1|807.1|134
1711544700000|2024-03-27 13:05:00|810.8|809.8|811|810|811.9|810.9|810.3|809.3|54
1711545000000|2024-03-27 13:10:00|811.1|810.1|811.1|810.1|811.4|810.4|810.8|809.8|40
1711545300000|2024-03-27 13:15:00|811|810|811.6|810.6|812|811|810.8|809.8|166
1711545600000|2024-03-27 13:20:00|811.5|810.5|811|810|811.9|810.9|810.9|809.9|90
1711545900000|2024-03-27 13:25:00|810.8|809.8|811|810|811.1|810.1|810.4|809.4|114
1711546200000|2024-03-27 13:30:00|810.9|809.9|813.9|812.9|814.9|813.9|810.9|809.9|281
1711546500000|2024-03-27 13:35:00|814.4|813.4|813.1|812.1|814.5|813.5|812.9|811.9|154
1711546800000|2024-03-27 13:40:00|812.9|811.9|812.1|811.1|813.3|812.3|811.4|810.4|122
1711547100000|2024-03-27 13:45:00|812.3|811.3|811.6|810.6|812.4|811.4|811.4|810.4|171
1711547400000|2024-03-27 13:50:00|811.5|810.5|810.6|809.6|811.6|810.6|810.3|809.3|433
1711547700000|2024-03-27 13:55:00|810.5|809.5|811|810|811.4|810.4|810.1|809.1|80
1711548000000|2024-03-27 14:00:00|811.1|810.1|809.8|808.8|811.1|810.1|809.5|808.5|141
1711548300000|2024-03-27 14:05:00|809.9|808.9|811.9|810.9|811.9|810.9|809.6|808.6|116
1711548600000|2024-03-27 14:10:00|812|811|812.4|811.4|813.4|812.4|811.9|810.9|104
1711548900000|2024-03-27 14:15:00|812.1|811.1|812.6|811.6|812.9|811.9|811.9|810.9|236
1711549200000|2024-03-27 14:20:00|812.5|811.5|810.9|809.9|812.6|811.6|810.1|809.1|992
1711549500000|2024-03-27 14:25:00|811.1|810.1|811.5|810.5|811.9|810.9|810.4|809.4|1491
1711549800000|2024-03-27 14:30:00|810.1|809.1|814.4|813.4|814.9|813.9|810.1|808.5|502
1711550100000|2024-03-27 14:35:00|814.3|813.3|815.4|814.4|815.6|814.6|814.1|813.1|480
1711550400000|2024-03-27 14:40:00|815.3|814.3|814|813|815.6|814.6|813.4|812.4|218
1711550700000|2024-03-27 14:45:00|813.9|812.9|813|812|814.3|813.3|812.6|811.6|531
1711551000000|2024-03-27 14:50:00|813.1|812.1|813.3|812.3|813.6|812.6|812.9|811.9|238
1711551300000|2024-03-27 14:55:00|813.1|812.1|812|811|813.1|812.1|811.5|810.5|54
1711551600000|2024-03-27 15:00:00|811.9|810.9|810.5|809.5|812.1|811.1|810.4|809.4|436
1711551900000|2024-03-27 15:05:00|810.6|809.6|810.4|809.4|810.9|809.9|809.9|808.9|202
1711552200000|2024-03-27 15:10:00|810.3|809.3|809.9|808.9|810.6|809.6|809.6|808.6|369
1711552500000|2024-03-27 15:15:00|809.8|808.8|812.1|811.1|812.6|811.6|809.6|808.6|138
1711552800000|2024-03-27 15:20:00|811.9|810.9|811.9|810.9|812.1|811.1|810.9|809.9|1179
1711553100000|2024-03-27 15:25:00|812|811|811.9|810.9|812.6|811.6|811.5|810.5|289
1711553400000|2024-03-27 15:30:00|812|811|812.1|811.1|812.1|811.1|811.3|810.3|468
1711553700000|2024-03-27 15:35:00|811.8|810.8|811.1|810.1|811.8|810.8|810.9|809.9|140
1711554000000|2024-03-27 15:40:00|810.9|809.9|812.6|811.6|812.9|811.9|810.9|809.9|739
1711554300000|2024-03-27 15:45:00|812.8|811.8|814.1|813.1|814.4|813.4|812.6|811.6|176
1711554600000|2024-03-27 15:50:00|814.3|813.3|814.4|813.4|814.9|813.9|814.1|813.1|269
1711554900000|2024-03-27 15:55:00|814.5|813.5|813.6|812.6|814.6|813.6|813.4|812.4|383
1711555200000|2024-03-27 16:00:00|813.9|812.9|813.4|812.4|814.1|813.1|813.1|812.1|297
1711555500000|2024-03-27 16:05:00|813.6|812.6|814.1|813.1|814.4|813.4|813.1|812.1|224
1711555800000|2024-03-27 16:10:00|814.4|813.4|814.4|813.4|814.9|813.9|814.1|813.1|224
1711556100000|2024-03-27 16:15:00|814.5|813.5|814|813|814.6|813.6|813.9|812.9|200
1711556400000|2024-03-27 16:20:00|813.9|812.9|814.4|813.4|814.4|813.4|813.6|812.6|369
1711556700000|2024-03-27 16:25:00|814.3|813.3|813.9|812.9|814.4|813.4|813.1|812.1|1082
1711557000000|2024-03-27 16:30:00|813.6|812.6|813.4|812.4|815.9|814.9|813.1|812.1|1669
1711557300000|2024-03-27 16:35:00|813.3|812.3|813.4|812.4|813.6|812.6|812.4|811.4|260
1711557600000|2024-03-27 16:40:00|813.3|812.3|814.1|813.1|814.8|813.8|813.3|812.3|85
1711557900000|2024-03-27 16:45:00|814.3|813.3|813.5|812.5|814.4|813.4|813.4|812.4|92
1711558200000|2024-03-27 16:50:00|813.6|812.6|812.1|811.1|813.9|812.9|812.1|811.1|121
1711558500000|2024-03-27 16:55:00|812.3|811.3|812.4|811.4|812.4|811.4|811.1|810.1|114
1711558800000|2024-03-27 17:00:00|812.3|811.3|812.3|811.3|812.8|811.8|811.6|810.6|43
1711559100000|2024-03-27 17:05:00|812.4|811.4|811.8|810.8|812.6|811.6|811.4|810.4|90
1711559400000|2024-03-27 17:10:00|811.9|810.9|811.1|810.1|811.9|810.9|811|810|62
1711559700000|2024-03-27 17:15:00|811|810|811.4|810.4|811.9|810.9|811|810|70
1711560000000|2024-03-27 17:20:00|811.3|810.3|812.6|811.6|812.6|811.6|811.1|810.1|410
1711560300000|2024-03-27 17:25:00|812.9|811.9|813.4|812.4|813.9|812.9|812.6|811.6|41
1711560600000|2024-03-27 17:30:00|813.3|812.3|813.9|812.9|814.5|813.5|812.9|811.9|65
1711560900000|2024-03-27 17:35:00|813.8|812.8|813.9|812.9|814.1|813.1|813.6|812.6|51
1711561200000|2024-03-27 17:40:00|814|813|813.6|812.6|814.1|813.1|813.1|812.1|77
1711561500000|2024-03-27 17:45:00|813.4|812.4|813.5|812.5|813.9|812.9|812.9|811.9|114
1711561800000|2024-03-27 17:50:00|813.6|812.6|814.4|813.4|814.6|813.6|813.6|812.6|145
1711562100000|2024-03-27 17:55:00|814.6|813.6|813.8|812.8|814.6|813.6|813.6|812.6|25
1711562400000|2024-03-27 18:00:00|813.6|812.6|814.9|813.9|814.9|813.9|813.3|812.3|346
1711562700000|2024-03-27 18:05:00|814.8|813.8|814.5|813.5|815.1|814.1|814.4|813.4|122
1711563000000|2024-03-27 18:10:00|814.6|813.6|814.6|813.6|814.9|813.9|814.1|813.1|26
1711563300000|2024-03-27 18:15:00|814.5|813.5|812.9|811.9|814.5|813.5|812.8|811.8|52
1711563600000|2024-03-27 18:20:00|812.8|811.8|813.3|812.3|813.6|812.6|812.6|811.6|88
1711563900000|2024-03-27 18:25:00|813|812|815.1|814.1|815.4|814.4|812.6|811.6|335
1711564200000|2024-03-27 18:30:00|815|814|814.9|813.9|815.4|814.4|814.5|813.5|66
1711564500000|2024-03-27 18:35:00|815|814|814.9|813.9|815|814|814.1|813.1|100
1711564800000|2024-03-27 18:40:00|815|814|814.6|813.6|815.1|814.1|814.3|813.3|62
1711565100000|2024-03-27 18:45:00|814.5|813.5|814.8|813.8|814.8|813.8|814.5|813.5|24
1711565400000|2024-03-27 18:50:00|814.6|813.6|815.1|814.1|815.1|814.1|814.6|813.6|15
1711565700000|2024-03-27 18:55:00|815.4|814.4|814.9|813.9|815.4|814.4|814.9|813.9|15
1711566000000|2024-03-27 19:00:00|815|814|815.1|814.1|815.1|814.1|814.9|813.9|5
1711566300000|2024-03-27 19:05:00|815|814|814.9|813.9|815.1|814.1|814.9|813.9|37
1711566600000|2024-03-27 19:10:00|814.8|813.8|814.9|813.9|814.9|813.9|814.4|813.4|76
1711566900000|2024-03-27 19:15:00|814.8|813.8|814.5|813.5|814.8|813.8|814.4|813.4|2
1711567200000|2024-03-27 19:20:00|814.6|813.6|814.5|813.5|814.6|813.6|814.4|813.4|8
1711567500000|2024-03-27 19:25:00|814.6|813.6|814.5|813.5|814.6|813.6|813.9|812.9|137
1711567800000|2024-03-27 19:30:00|814.4|813.4|814.6|813.6|814.6|813.6|814.4|813.4|3
1711568100000|2024-03-27 19:35:00|814.5|813.5|815.1|814.1|815.1|814.1|814.4|813.4|12
1711568400000|2024-03-27 19:40:00|815|814|814.9|813.9|815|814|814.6|813.6|40
1711568700000|2024-03-27 19:45:00|814.8|813.8|814.6|813.6|814.9|813.9|814.5|813.5|5
1711569000000|2024-03-27 19:50:00|814.5|813.5|814.9|813.9|814.9|813.9|814.4|813.4|117
1711569300000|2024-03-27 19:55:00|815|814|815.1|814.1|815.3|814.3|814.9|813.9|332
1711569600000|2024-03-27 20:00:00|815.3|814.3|815|814|815.3|814.3|814.9|813.9|6
1711569900000|2024-03-27 20:05:00|815.1|814.1|814.9|813.9|815.1|814.1|814.6|813.6|107
1711570200000|2024-03-27 20:10:00|815.1|814.1|815.1|814.1|815.5|814.5|815|814|348
1711570500000|2024-03-27 20:15:00|815.3|814.3|815.5|814.5|815.6|814.6|815.1|814.1|5
1711570800000|2024-03-27 20:20:00|815.6|814.6|815.9|814.9|815.9|814.9|815.5|814.5|0
1711571100000|2024-03-27 20:25:00|816|815|815.6|814.6|816|815|815.5|814.5|5
1711571400000|2024-03-27 20:30:00|815.5|814.5|815.6|814.6|815.8|814.8|815.5|814.5|0
1711571700000|2024-03-27 20:35:00|815.8|814.8|815.8|814.8|815.8|814.8|815.6|814.6|0
1711572000000|2024-03-27 20:40:00|815.6|814.6|815.8|814.8|815.9|814.9|815.6|814.6|6
1711572300000|2024-03-27 20:45:00|815.9|814.9|816|815|816.3|815.3|815.8|814.8|12
1711572600000|2024-03-27 20:50:00|816.1|815.1|816|815|816.1|815.1|816|815|0
1711572900000|2024-03-27 20:55:00|816.1|815.1|816|815|816.3|815.3|815.9|814.9|12
1711573200000|2024-03-27 21:00:00|815.9|814.9|815.9|814.9|815.9|814.9|815.9|814.9|0
1711574400000|2024-03-27 21:20:00|815.8|814.8|815.8|814.8|815.8|814.8|815.8|814.8|0
1711575600000|2024-03-27 21:40:00|815.9|814.9|815.9|814.9|815.9|814.9|815.9|814.9|0
1711576500000|2024-03-27 21:55:00|816|815|816|815|816|815|816|815|0
1711584000000|2024-03-28 00:00:00|816.4|813.4|816|815|816.4|815.1|815.6|813.4|7
1711584300000|2024-03-28 00:05:00|815.9|814.9|815.6|814.6|816|815|815.5|814.5|0
1711584600000|2024-03-28 00:10:00|815.5|814.5|815.5|814.5|815.6|814.6|815.5|814.5|0
1711584900000|2024-03-28 00:15:00|815.6|814.6|815.4|814.4|815.6|814.6|815.4|814.4|0
1711585200000|2024-03-28 00:20:00|815.3|814.3|815.5|814.5|815.5|814.5|815.3|814.3|0
1711585500000|2024-03-28 00:25:00|815.6|814.6|815.5|814.5|815.6|814.6|815.5|814.5|0
1711585800000|2024-03-28 00:30:00|815.6|814.6|815.5|814.5|815.6|814.6|815.5|814.5|0
1711586100000|2024-03-28 00:35:00|||||||||1
1711586700000|2024-03-28 00:45:00|815.4|814.4|815.4|814.4|815.4|814.4|815.4|814.4|2
1711587000000|2024-03-28 00:50:00|815.5|814.5|815.8|814.8|815.8|814.8|815.4|814.4|4
1711587300000|2024-03-28 00:55:00|815.6|814.6|816.3|815.3|816.3|815.3|815.6|814.6|5
1711587600000|2024-03-28 01:00:00|816.1|815.1|816.5|815.5|816.5|815.5|816.1|815.1|10
1711587900000|2024-03-28 01:05:00|816.4|815.4|815.8|814.8|816.5|815.5|815.8|814.8|9
1711588200000|2024-03-28 01:10:00|815.6|814.6|815.5|814.5|815.8|814.8|815.3|814.3|6
1711588500000|2024-03-28 01:15:00|815.4|814.4|815.9|814.9|815.9|814.9|815.4|814.4|7
1711588800000|2024-03-28 01:20:00|815.6|814.6|815.5|814.5|815.6|814.6|815.5|814.5|4
1711589100000|2024-03-28 01:25:00|815.6|814.6|815.4|814.4|815.8|814.8|815.1|814.1|1
1711589400000|2024-03-28 01:30:00|815.5|814.5|815.3|814.3|815.6|814.6|815.3|814.3|1
1711589700000|2024-03-28 01:35:00|815.1|814.1|815.5|814.5|815.5|814.5|815.1|814.1|1
1711590000000|2024-03-28 01:40:00|815.6|814.6|815.3|814.3|815.6|814.6|815.1|814.1|2
1711590300000|2024-03-28 01:45:00|815.1|814.1|815.1|814.1|815.4|814.4|814.9|813.9|2
1711590600000|2024-03-28 01:50:00|815|814|814.9|813.9|815.1|814.1|814.8|813.8|0
1711590900000|2024-03-28 01:55:00|814.8|813.8|815|814|815|814|814.8|813.8|0
1711591200000|2024-03-28 02:00:00|814.9|813.9|814.9|813.9|815.1|814.1|814.9|813.9|0
1711591500000|2024-03-28 02:05:00|815|814|815|814|815|814|814.9|813.9|0
1711591800000|2024-03-28 02:10:00|814.9|813.9|815.8|814.8|815.8|814.8|814.9|813.9|2
1711592100000|2024-03-28 02:15:00|815.6|814.6|816|815|816.3|815.3|815.6|814.6|0
1711592400000|2024-03-28 02:20:00|816.1|815.1|816|815|816.3|815.3|815.9|814.9|0
1711592700000|2024-03-28 02:25:00|816.1|815.1|816.3|815.3|816.3|815.3|816|815|0
1711593000000|2024-03-28 02:30:00|816.4|815.4|816|815|816.5|815.5|815.9|814.9|1
1711593300000|2024-03-28 02:35:00|815.9|814.9|815.8|814.8|816|815|815.6|814.6|13
1711593600000|2024-03-28 02:40:00|815.6|814.6|815.8|814.8|815.8|814.8|815.6|814.6|0
1711593900000|2024-03-28 02:45:00|815.6|814.6|816|815|816|815|815.6|814.6|0
1711594200000|2024-03-28 02:50:00|816.1|815.1|815.9|814.9|816.1|815.1|815.9|814.9|0
1711594500000|2024-03-28 02:55:00|816.1|815.1|816|815|816.4|815.4|816|815|8
1711594800000|2024-03-28 03:00:00|816.1|815.1|815.9|814.9|816.1|815.1|815.8|814.8|6
1711595100000|2024-03-28 03:05:00|815.8|814.8|815.3|814.3|815.9|814.9|814.9|813.9|7
1711595400000|2024-03-28 03:10:00|815.1|814.1|815|814|815.1|814.1|814.9|813.9|6
1711595700000|2024-03-28 03:15:00|815.1|814.1|815|814|815.3|814.3|815|814|2
1711596000000|2024-03-28 03:20:00|815.1|814.1|815.3|814.3|815.5|814.5|815|814|3
1711596300000|2024-03-28 03:25:00|815.1|814.1|815|814|815.3|814.3|814.9|813.9|9
1711596600000|2024-03-28 03:30:00|814.9|813.9|813.5|812.5|814.9|813.9|813.5|812.5|79
1711596900000|2024-03-28 03:35:00|813.6|812.6|812.4|811.4|813.6|812.6|812.4|811.4|74
1711597200000|2024-03-28 03:40:00|812.1|811.1|811.1|810.1|812.1|811.1|811.1|810.1|117
1711597500000|2024-03-28 03:45:00|811|810|811.1|810.1|811.1|810.1|810.6|809.6|131
1711597800000|2024-03-28 03:50:00|811|810|810.6|809.6|811|810|810.6|809.6|306
1711598100000|2024-03-28 03:55:00|810.8|809.8|810.1|809.1|811.3|810.3|810.1|809.1|234
1711598400000|2024-03-28 04:00:00|810.3|809.3|810.9|809.9|810.9|809.9|810.3|809.3|93
1711598700000|2024-03-28 04:05:00|810.8|809.8|810.9|809.9|810.9|809.9|810.1|809.1|261
1711599000000|2024-03-28 04:10:00|810.8|809.8|811.1|810.1|811.4|810.4|810.8|809.8|247
1711599300000|2024-03-28 04:15:00|811|810|810.6|809.6|811.1|810.1|810.3|809.3|245
1711599600000|2024-03-28 04:20:00|810.5|809.5|809.9|808.9|810.5|809.5|809.9|808.9|186
1711599900000|2024-03-28 04:25:00|809.8|808.8|810.1|809.1|810.8|809.8|809.6|808.6|696
1711600200000|2024-03-28 04:30:00|810|809|812.5|811.5|812.8|811.8|809.9|808.9|510
1711600500000|2024-03-28 04:35:00|812.6|811.6|812.5|811.5|812.6|811.6|812.3|811.3|7
1711600800000|2024-03-28 04:40:00|812.6|811.6|813|812|813|812|812.5|811.5|5
1711601100000|2024-03-28 04:45:00|812.9|811.9|813|812|813.1|812.1|812.6|811.6|30
1711601400000|2024-03-28 04:50:00|813.1|812.1|813|812|813.1|812.1|812.9|811.9|26
1711601700000|2024-03-28 04:55:00|813.1|812.1|813.6|812.6|813.6|812.6|813|812|43
1711602000000|2024-03-28 05:00:00|813.9|812.9|815.6|814.6|815.6|814.6|813.9|812.9|813
1711602300000|2024-03-28 05:05:00|815.5|814.5|815.6|814.6|815.9|814.9|815.5|814.5|68
1711602600000|2024-03-28 05:10:00|815.9|814.9|816|815|816.1|815.1|815.9|814.9|9
1711602900000|2024-03-28 05:15:00|816.1|815.1|816|815|816.3|815.3|815.9|814.9|0
1711603200000|2024-03-28 05:20:00|815.9|814.9|815.9|814.9|816|815|815.9|814.9|0
1711603500000|2024-03-28 05:25:00|816.1|815.1|816.3|815.3|816.3|815.3|815.9|814.9|2
1711603800000|2024-03-28 05:30:00|816.1|815.1|816.5|815.5|816.8|815.8|816.1|815.1|3
1711604100000|2024-03-28 05:35:00|816.4|815.4|816.4|815.4|816.6|815.6|816.3|815.3|3
1711604400000|2024-03-28 05:40:00|816.3|815.3|816.6|815.6|816.6|815.6|816.3|815.3|2
1711604700000|2024-03-28 05:45:00|816.5|815.5|816.4|815.4|816.8|815.8|816.3|815.3|40
1711605000000|2024-03-28 05:50:00|816.5|815.5|816.5|815.5|816.8|815.8|816.4|815.4|0
1711605300000|2024-03-28 05:55:00|816.4|815.4|816.1|815.1|816.6|815.6|816.1|815.1|10
1711605600000|2024-03-28 06:00:00|816|815|816|815|816|815|815.6|814.6|137
1711605900000|2024-03-28 06:05:00|816.1|815.1|816|815|816.5|815.5|816|815|37
1711606200000|2024-03-28 06:10:00|816.3|815.3|816.1|815.1|816.5|815.5|816.1|815.1|4
1711606500000|2024-03-28 06:15:00|816.3|815.3|815.8|814.8|816.3|815.3|815.4|814.4|0
1711606800000|2024-03-28 06:20:00|815.6|814.6|816.1|815.1|816.3|815.3|815.6|814.6|76
1711607100000|2024-03-28 06:25:00|816|815|816|815|816|815|815.8|814.8|23
1711607400000|2024-03-28 06:30:00|815.9|814.9|816.3|815.3|816.3|815.3|815.6|814.6|20
1711607700000|2024-03-28 06:35:00|816.4|815.4|816|815|816.4|815.4|815.9|814.9|6
1711608000000|2024-03-28 06:40:00|815.9|814.9|816.3|815.3|816.3|815.3|815.9|814.9|5
1711608300000|2024-03-28 06:45:00|816.4|815.4|816.4|815.4|816.6|815.6|816.3|815.3|13
1711608600000|2024-03-28 06:50:00|816.6|815.6|816.4|815.4|816.9|815.9|816.4|815.4|8
1711608900000|2024-03-28 06:55:00|816.3|815.3|817.1|816.1|817.5|816.5|816.1|815.1|48
1711609200000|2024-03-28 07:00:00|817|816|816.3|815.3|817|816|816.1|815.1|9
1711609500000|2024-03-28 07:05:00|816|815|816.4|815.4|816.6|815.6|815.9|814.9|22
1711609800000|2024-03-28 07:10:00|816.5|815.5|816.8|815.8|817|816|816.4|815.4|2
1711610100000|2024-03-28 07:15:00|816.6|815.6|816.8|815.8|817.3|816.3|816.5|815.5|2
1711610400000|2024-03-28 07:20:00|816.9|815.9|816.4|815.4|817|816|816.4|815.4|45
1711610700000|2024-03-28 07:25:00|816.1|815.1|815.9|814.9|816.3|815.3|815.6|814.6|64
1711611000000|2024-03-28 07:30:00|815.8|814.8|815|814|815.8|814.8|814.9|813.9|122
1711611300000|2024-03-28 07:35:00|815.1|814.1|813.5|812.5|815.1|814.1|813.5|812.5|137
1711611600000|2024-03-28 07:40:00|813.6|812.6|813.9|812.9|813.9|812.9|813.4|812.4|41
1711611900000|2024-03-28 07:45:00|814.1|813.1|813.6|812.6|814.1|813.1|813.4|812.4|50
1711612200000|2024-03-28 07:50:00|813.8|812.8|813.6|812.6|813.8|812.8|813.3|812.3|110
1711612500000|2024-03-28 07:55:00|813.5|812.5|815|814|815.1|814.1|813.5|812.5|105
1711612800000|2024-03-28 08:00:00|814.9|813.9|814.8|813.8|815.4|814.4|814|813|135
1711613100000|2024-03-28 08:05:00|814.9|813.9|813.6|812.6|815.1|814.1|813.6|812.6|13
1711613400000|2024-03-28 08:10:00|813.9|812.9|815|814|815|814|813.8|812.8|53
1711613700000|2024-03-28 08:15:00|815.1|814.1|814.4|813.4|815.4|814.4|814.4|813.4|220
1711614000000|2024-03-28 08:20:00|814.5|813.5|815.1|814.1|815.3|814.3|814.1|813.1|58
1711614300000|2024-03-28 08:25:00|814.9|813.9|814.4|813.4|815.1|814.1|813.9|812.9|202
1711614600000|2024-03-28 08:30:00|814.3|813.3|814.4|813.4|814.6|813.6|814|813|75
1711614900000|2024-03-28 08:35:00|814.5|813.5|814.8|813.8|814.9|813.9|814.4|813.4|32
1711615200000|2024-03-28 08:40:00|814.9|813.9|814.5|813.5|814.9|813.9|814.5|813.5|26
1711615500000|2024-03-28 08:45:00|814.4|813.4|813.8|812.8|814.8|813.8|813.4|812.4|106
1711615800000|2024-03-28 08:50:00|813.9|812.9|815|814|815.3|814.3|813.8|812.8|65
1711616100000|2024-03-28 08:55:00|814.9|813.9|815.5|814.5|815.6|814.6|814.6|813.6|175
1711616400000|2024-03-28 09:00:00|815.6|814.6|814.4|813.4|815.6|814.6|814.3|813.3|30
1711616700000|2024-03-28 09:05:00|814.3|813.3|812|811|814.3|813.3|811.9|810.9|132
1711617000000|2024-03-28 09:10:00|811.9|810.9|811.6|810.6|812.4|811.4|811.6|810.6|81
1711617300000|2024-03-28 09:15:00|811.4|810.4|812.5|811.5|812.6|811.6|811.1|810.1|112
1711617600000|2024-03-28 09:20:00|812.4|811.4|812.5|811.5|812.8|811.8|811.8|810.8|237
1711617900000|2024-03-28 09:25:00|812.6|811.6|814|813|814.1|813.1|812.6|811.6|219
1711618200000|2024-03-28 09:30:00|813.9|812.9|812.6|811.6|813.9|812.9|812.5|811.5|172
1711618500000|2024-03-28 09:35:00|812.5|811.5|812.1|811.1|812.6|811.6|812|811|81
1711618800000|2024-03-28 09:40:00|812.3|811.3|814.8|813.8|814.9|813.9|812.1|811.1|51
1711619100000|2024-03-28 09:45:00|814.9|813.9|815.3|814.3|816.1|815.1|814.8|813.8|216
1711619400000|2024-03-28 09:50:00|815.4|814.4|815|814|815.6|814.6|814.9|813.9|147
1711619700000|2024-03-28 09:55:00|815.1|814.1|815.6|814.6|816|815|815|814|314
1711620000000|2024-03-28 10:00:00|815.5|814.5|815.8|814.8|816.1|815.1|814.8|813.8|41
1711620300000|2024-03-28 10:05:00|815.6|814.6|816.1|815.1|816.4|815.4|815.6|814.6|30
1711620600000|2024-03-28 10:10:00|816.3|815.3|816.1|815.1|816.4|815.4|815.8|814.8|86
1711620900000|2024-03-28 10:15:00|816|815|816.3|815.3|816.6|815.6|815.4|814.4|106
1711621200000|2024-03-28 10:20:00|816.4|815.4|815.6|814.6|816.4|815.4|815.6|814.6|37
1711621500000|2024-03-28 10:25:00|815.8|814.8|816.5|815.5|816.6|815.6|815.6|814.6|108
1711621800000|2024-03-28 10:30:00|816.4|815.4|817.1|816.1|817.4|816.4|816.3|815.3|36
1711622100000|2024-03-28 10:35:00|817.3|816.3|817.4|816.4|817.9|816.9|817.1|816.1|19
1711622400000|2024-03-28 10:40:00|817.6|816.6|817.4|816.4|817.6|816.6|817|816|111
1711622700000|2024-03-28 10:45:00|817.5|816.5|817.5|816.5|817.6|816.6|817.1|816.1|28
1711623000000|2024-03-28 10:50:00|817.6|816.6|817.3|816.3|818|817|817.3|816.3|42
1711623300000|2024-03-28 10:55:00|817.4|816.4|817.6|816.6|817.9|816.9|817.3|816.3|22
1711623600000|2024-03-28 11:00:00|817.8|816.8|818.1|817.1|818.1|817.1|817.4|816.4|20
1711623900000|2024-03-28 11:05:00|818|817|817.9|816.9|818|817|817.4|816.4|69
1711624200000|2024-03-28 11:10:00|818.1|817.1|818.9|817.9|819.1|818.1|817.9|816.9|44
1711624500000|2024-03-28 11:15:00|818.8|817.8|819.1|818.1|819.5|818.5|818.8|817.8|33
1711624800000|2024-03-28 11:20:00|819.3|818.3|819.1|818.1|819.6|818.6|818.8|817.8|76
1711625100000|2024-03-28 11:25:00|819.3|818.3|819.4|818.4|820.1|819.1|819.3|818.3|201
1711625400000|2024-03-28 11:30:00|819.5|818.5|820.4|819.4|820.4|819.4|819.4|818.4|31
1711625700000|2024-03-28 11:35:00|820.3|819.3|819.9|818.9|821.1|820.1|819.9|818.9|713
1711626000000|2024-03-28 11:40:00|820|819|819.1|818.1|820|819|819.1|818.1|149
1711626300000|2024-03-28 11:45:00|819|818|818.1|817.1|819.4|818.4|818.1|817.1|103
1711626600000|2024-03-28 11:50:00|818|817|818.3|817.3|818.6|817.6|818|817|38
1711626900000|2024-03-28 11:55:00|818.1|817.1|817.8|816.8|818.3|817.3|817.4|816.4|52
1711627200000|2024-03-28 12:00:00|817.9|816.9|817.8|816.8|819|818|817.8|816.8|103
1711627500000|2024-03-28 12:05:00|817.6|816.6|818.4|817.4|818.5|817.5|817.6|816.6|51
1711627800000|2024-03-28 12:10:00|818.3|817.3|818.9|817.9|819.4|818.4|818|817|193
1711628100000|2024-03-28 12:15:00|819|818|819|818|820.1|819.1|818.5|817.5|723
1711628400000|2024-03-28 12:20:00|818.9|817.9|818.8|817.8|819.1|818.1|818.4|817.4|587
1711628700000|2024-03-28 12:25:00|818.9|817.9|819.3|818.3|819.6|818.6|817.8|816.8|666
1711629000000|2024-03-28 12:30:00|819.1|818.1|820.1|819.1|820.3|819.3|818.9|817.9|957
1711629300000|2024-03-28 12:35:00|820|819|820.9|819.9|821.4|820.4|820|819|308
1711629600000|2024-03-28 12:40:00|821|820|821.1|820.1|821.3|820.3|820.9|819.9|45
1711629900000|2024-03-28 12:45:00|821|820|820.9|819.9|821.6|820.6|820.9|819.9|349
1711630200000|2024-03-28 12:50:00|821|820|820.1|819.1|821|820|819.8|818.8|329
1711630500000|2024-03-28 12:55:00|820.3|819.3|820.4|819.4|821.1|820.1|819.8|818.8|94
1711630800000|2024-03-28 13:00:00|820.1|819.1|818.4|817.4|820.4|819.4|818.3|817.3|167
1711631100000|2024-03-28 13:05:00|818.6|817.6|818.9|817.9|819.4|818.4|818.5|817.5|112
1711631400000|2024-03-28 13:10:00|819|818|819.4|818.4|819.5|818.5|818.3|817.3|47
1711631700000|2024-03-28 13:15:00|819.5|818.5|819.5|818.5|819.8|818.8|818.5|817.5|54
1711632000000|2024-03-28 13:20:00|819.4|818.4|818.8|817.8|819.5|818.5|818.3|817.3|34
1711632300000|2024-03-28 13:25:00|818.6|817.6|818.4|817.4|818.9|817.9|817.9|816.9|348
1711632600000|2024-03-28 13:30:00|818.3|817.3|818.1|817.1|819.4|818.4|817.9|816.9|222
1711632900000|2024-03-28 13:35:00|818|817|817.8|816.8|818.6|817.6|817.1|816.1|210
1711633200000|2024-03-28 13:40:00|817.6|816.6|817.4|816.4|817.9|816.9|817.4|816.4|523
1711633500000|2024-03-28 13:45:00|817.1|816.1|816.3|815.3|817.4|816.4|815.9|814.9|917
1711633800000|2024-03-28 13:50:00|816.1|815.1|817.8|816.8|818.5|817.5|816.1|815.1|106
1711634100000|2024-03-28 13:55:00|817.9|816.9|817.3|816.3|817.9|816.9|817|816|326
1711634400000|2024-03-28 14:00:00|817.4|816.4|818.1|817.1|818.9|817.9|816.9|815.9|152
1711634700000|2024-03-28 14:05:00|818.3|817.3|819.4|818.4|819.4|818.4|818.1|817.1|212
1711635000000|2024-03-28 14:10:00|819.3|818.3|820.4|819.4|820.4|819.4|817.6|816.6|540
1711635300000|2024-03-28 14:15:00|820.3|819.3|819.6|818.6|820.9|819.9|819.4|818.4|166
1711635600000|2024-03-28 14:20:00|819.8|818.8|818.9|817.9|819.9|818.9|818.9|817.9|281
1711635900000|2024-03-28 14:25:00|818.6|817.6|819.4|818.4|820.3|819.3|818.5|817.5|89
1711636200000|2024-03-28 14:30:00|819.6|818.6|818.1|817.1|819.9|818.9|817.8|816.8|60
1711636500000|2024-03-28 14:35:00|818|817|819.9|818.9|819.9|818.9|817.8|816.8|167
1711636800000|2024-03-28 14:40:00|820.4|819.4|818.9|817.9|820.5|819.5|818.8|817.8|141
1711637100000|2024-03-28 14:45:00|818.8|817.8|819.6|818.6|819.9|818.9|818.6|817.6|113
1711637400000|2024-03-28 14:50:00|819.5|818.5|820.9|819.9|821.4|820.4|819.1|818.1|116
1711637700000|2024-03-28 14:55:00|821.1|820.1|821.6|820.6|821.6|820.6|820.4|819.4|201
1711638000000|2024-03-28 15:00:00|821.9|820.9|821.1|820.1|821.9|820.9|821|820|107
1711638300000|2024-03-28 15:05:00|821.3|820.3|819.6|818.6|821.4|820.4|819.4|818.4|160
1711638600000|2024-03-28 15:10:00|819.5|818.5|819.1|818.1|819.6|818.6|818.6|817.6|97
1711638900000|2024-03-28 15:15:00|819|818|818.3|817.3|819|818|817.8|816.8|249
1711639200000|2024-03-28 15:20:00|818.5|817.5|819.6|818.6|820.6|819.6|818.4|817.4|102
1711639500000|2024-03-28 15:25:00|819.9|818.9|821|820|821.1|820.1|819.8|818.8|60
1711639800000|2024-03-28 15:30:00|820.9|819.9|819.1|818.1|821.1|820.1|819|818|124
1711640100000|2024-03-28 15:35:00|819|818|819.1|818.1|819.4|818.4|818.5|817.5|104
1711640400000|2024-03-28 15:40:00|819.3|818.3|818.9|817.9|820.1|819.1|818.8|817.8|215
1711640700000|2024-03-28 15:45:00|818.8|817.8|818.9|817.9|819.1|818.1|818.6|817.6|98
1711641000000|2024-03-28 15:50:00|819.1|818.1|819.8|818.8|820.1|819.1|819.1|818.1|86
1711641300000|2024-03-28 15:55:00|819.6|818.6|819.1|818.1|820.1|819.1|819.1|818.1|170
1711641600000|2024-03-28 16:00:00|818.9|817.9|817.6|816.6|819.3|818.3|816.8|815.8|510
1711641900000|2024-03-28 16:05:00|817.4|816.4|815.9|814.9|817.4|816.4|815.6|814.6|1174
1711642200000|2024-03-28 16:10:00|816.1|815.1|818.1|817.1|818.1|817.1|816.1|815.1|407
1711642500000|2024-03-28 16:15:00|818|817|817.6|816.6|818.1|817.1|816.6|815.6|293
1711642800000|2024-03-28 16:20:00|817.4|816.4|817.5|816.5|818.5|817.5|817.1|816.1|490
1711643100000|2024-03-28 16:25:00|817.4|816.4|817.6|816.6|818.1|817.1|816.6|815.6|1803
1711643400000|2024-03-28 16:30:00|817.9|816.9|818.4|817.4|818.9|817.9|817.6|816.6|485
1711643700000|2024-03-28 16:35:00|818.5|817.5|818.9|817.9|819.1|818.1|818.1|817.1|183
1711644000000|2024-03-28 16:40:00|819|818|820.4|819.4|820.6|819.6|819|818|93
1711644300000|2024-03-28 16:45:00|820.5|819.5|819.9|818.9|820.6|819.6|819.1|818.1|164
1711644600000|2024-03-28 16:50:00|820|819|819.4|818.4|820.6|819.6|819.4|818.4|32
1711644900000|2024-03-28 16:55:00|819.1|818.1|819|818|819.6|818.6|818.5|817.5|86
1711645200000|2024-03-28 17:00:00|819.1|818.1|819.5|818.5|819.6|818.6|818.4|817.4|75
1711645500000|2024-03-28 17:05:00|819.4|818.4|818.6|817.6|819.6|818.6|818.3|817.3|47
1711645800000|2024-03-28 17:10:00|818.4|817.4|819.1|818.1|819.1|818.1|818|817|456
1711646100000|2024-03-28 17:15:00|819|818|818.5|817.5|819.4|818.4|818.3|817.3|423
1711646400000|2024-03-28 17:20:00|818.6|817.6|819|818|819.1|818.1|818.4|817.4|85
1711646700000|2024-03-28 17:25:00|818.9|817.9|819.6|818.6|819.9|818.9|818.9|817.9|230
1711647000000|2024-03-28 17:30:00|819.8|818.8|821.5|820.5|821.6|820.6|819.5|818.5|105
1711647300000|2024-03-28 17:35:00|821.4|820.4|821.5|820.5|821.6|820.6|820.9|819.9|4
1711647600000|2024-03-28 17:40:00|821.6|820.6|820.3|819.3|821.6|820.6|820|819|90
1711647900000|2024-03-28 17:45:00|820.1|819.1|820.1|819.1|820.4|819.4|819.8|818.8|41
1711648200000|2024-03-28 17:50:00|820|819|820.1|819.1|820.6|819.6|819.9|818.9|39
1711648500000|2024-03-28 17:55:00|820|819|820.6|819.6|820.8|819.8|819.9|818.9|14
1711648800000|2024-03-28 18:00:00|820.5|819.5|819.9|818.9|820.6|819.6|819.5|818.5|43
1711649100000|2024-03-28 18:05:00|819.8|818.8|820.4|819.4|821.4|820.4|819.8|818.8|84
1711649400000|2024-03-28 18:10:00|820.6|819.6|820.9|819.9|821.1|820.1|820.3|819.3|36
1711649700000|2024-03-28 18:15:00|820.8|819.8|821.9|820.9|822.1|821.1|820.5|819.5|60
1711650000000|2024-03-28 18:20:00|821.8|820.8|822.1|821.1|822.5|821.5|821.6|820.6|104
1711650300000|2024-03-28 18:25:00|822.3|821.3|821.6|820.6|823.4|822.4|821.4|820.4|333
1711650600000|2024-03-28 18:30:00|821.5|820.5|820.6|819.6|821.5|820.5|820.3|819.3|75
1711650900000|2024-03-28 18:35:00|820.8|819.8|820.6|819.6|821.1|820.1|820.4|819.4|59
1711651200000|2024-03-28 18:40:00|820.5|819.5|820.6|819.6|820.8|819.8|820.4|819.4|3
1711651500000|2024-03-28 18:45:00|820.8|819.8|820.1|819.1|820.8|819.8|820.1|819.1|18
1711651800000|2024-03-28 18:50:00|820|819|819.9|818.9|820|819|819.6|818.6|4
1711652100000|2024-03-28 18:55:00|819.6|818.6|819.9|818.9|819.9|818.9|819.6|818.6|6
1711652400000|2024-03-28 19:00:00|819.8|818.8|819.9|818.9|820|819|819.8|818.8|0
1711652700000|2024-03-28 19:05:00|820|819|820.4|819.4|820.4|819.4|820|819|0
1711653000000|2024-03-28 19:10:00|820.1|819.1|820|819|820.3|819.3|820|819|4
1711653300000|2024-03-28 19:15:00|820.1|819.1|820.6|819.6|820.6|819.6|820.1|819.1|247
1711653600000|2024-03-28 19:20:00|820.5|819.5|820.6|819.6|820.6|819.6|820.4|819.4|27
1711653900000|2024-03-28 19:25:00|820.4|819.4|820.1|819.1|820.4|819.4|820.1|819.1|78
1711654200000|2024-03-28 19:30:00|820.3|819.3|820.1|819.1|820.4|819.4|820.1|819.1|95
1711654500000|2024-03-28 19:35:00|820|819|820.1|819.1|820.1|819.1|820|819|5
1711654800000|2024-03-28 19:40:00|820|819|819.8|818.8|820.1|819.1|819.8|818.8|6
1711655100000|2024-03-28 19:45:00|819.9|818.9|819.6|818.6|819.9|818.9|819.6|818.6|0
1711655400000|2024-03-28 19:50:00|819.8|818.8|819.9|818.9|820|819|819.6|818.6|2
1711655700000|2024-03-28 19:55:00|819.8|818.8|819.1|818.1|819.9|818.9|819.1|818.1|195
1711656000000|2024-03-28 20:00:00|819.3|818.3|819.4|818.4|819.8|818.8|819.3|818.3|0
1711656300000|2024-03-28 20:05:00|819.5|818.5|819.4|818.4|819.6|818.6|819.4|818.4|12
1711656600000|2024-03-28 20:10:00|819.3|818.3|819.4|818.4|819.5|818.5|819.3|818.3|3
1711656900000|2024-03-28 20:15:00|819.3|818.3|819.3|818.3|819.4|818.4|819.1|818.1|4
1711657200000|2024-03-28 20:20:00|819.4|818.4|819.6|818.6|819.6|818.6|819.4|818.4|4
1711657500000|2024-03-28 20:25:00|819.8|818.8|819.5|818.5|819.8|818.8|819.5|818.5|1
1711657800000|2024-03-28 20:30:00|819.4|818.4|819.1|818.1|819.8|818.8|818.9|817.9|242
1711658100000|2024-03-28 20:35:00|819.3|818.3|819.3|818.3|819.4|818.4|819.1|818.1|6
1711658400000|2024-03-28 20:40:00|819.4|818.4|819.1|818.1|819.4|818.4|819.1|818.1|3
1711658700000|2024-03-28 20:45:00|819|818|819.6|818.6|819.8|818.8|819|818|3
1711659000000|2024-03-28 20:50:00|819.5|818.5|819.4|818.4|819.6|818.6|818.5|817.5|201
1711659300000|2024-03-28 20:55:00|819.5|818.5|819.4|818.4|819.8|818.8|819.4|818.4|3
1711659600000|2024-03-28 21:00:00|819.5|818.5|819.4|818.4|819.5|818.5|819.4|818.4|0
1711922400000|2024-03-31 22:00:00|821|818|820.1|819.1|821.4|819.8|819.9|818|25
1711922700000|2024-03-31 22:05:00|820|819|819.4|818.4|820.1|819.1|819.3|818.3|3
1711923000000|2024-03-31 22:10:00|819.5|818.5|819.3|818.3|819.6|818.6|819.3|818.3|7
1711923300000|2024-03-31 22:15:00|819.5|818.5|819.5|818.5|819.6|818.6|819.5|818.5|0
1711923600000|2024-03-31 22:20:00|819.3|818.3|819.6|818.6|819.8|818.8|819.3|818.3|3
1711923900000|2024-03-31 22:25:00|819.9|818.9|819.8|818.8|820|819|819.5|818.5|0
1711924200000|2024-03-31 22:30:00|819.5|818.5|819.5|818.5|819.6|818.6|819.5|818.5|0
1711924500000|2024-03-31 22:35:00|819.8|818.8|818.9|817.9|819.8|818.8|818.8|817.8|1
1711924800000|2024-03-31 22:40:00|819|818|818.9|817.9|819|818|818.8|817.8|0
1711925100000|2024-03-31 22:45:00|818.8|817.8|818.8|817.8|819|818|818.8|817.8|0
1711925400000|2024-03-31 22:50:00|818.9|817.9|818.4|817.4|819|818|818.3|817.3|1
1711925700000|2024-03-31 22:55:00|818.5|817.5|818.9|817.9|819.3|818.3|818.3|817.3|0
1711926000000|2024-03-31 23:00:00|819|818|818.6|817.6|819|818|818.6|817.6|0
1711926300000|2024-03-31 23:05:00|818.5|817.5|818.6|817.6|818.9|817.9|818.5|817.5|0
1711926600000|2024-03-31 23:10:00|818.5|817.5|818.5|817.5|818.8|817.8|818.5|817.5|0
1711926900000|2024-03-31 23:15:00|818.3|817.3|818.3|817.3|818.5|817.5|818.3|817.3|0
1711927200000|2024-03-31 23:20:00|818.4|817.4|818.5|817.5|818.8|817.8|818.3|817.3|0
1711927500000|2024-03-31 23:25:00|818.6|817.6|818.4|817.4|818.8|817.8|818.4|817.4|0
1711927800000|2024-03-31 23:30:00|818.5|817.5|818.8|817.8|818.9|817.9|818.3|817.3|0
1711928100000|2024-03-31 23:35:00|819|818|818.8|817.8|819|818|818.8|817.8|0
1711928400000|2024-03-31 23:40:00|819|818|818.8|817.8|819|818|818.8|817.8|0
1711928700000|2024-03-31 23:45:00|819|818|818.8|817.8|819|818|818.8|817.8|0
1711929000000|2024-03-31 23:50:00|818.9|817.9|818.9|817.9|818.9|817.9|818.8|817.8|0
1711929300000|2024-03-31 23:55:00|818.8|817.8|819|818|819.1|818.1|818.8|817.8|0
1711929600000|2024-04-01 00:00:00|819.1|818.1|819.3|818.3|819.5|818.5|818.9|817.9|2
1711929900000|2024-04-01 00:05:00|819.4|818.4|819|818|819.5|818.5|818.9|817.9|1
1711930200000|2024-04-01 00:10:00|818.9|817.9|818.3|817.3|819|818|818.3|817.3|0
1711930500000|2024-04-01 00:15:00|818.4|817.4|818.8|817.8|818.8|817.8|818.3|817.3|0
1711930800000|2024-04-01 00:20:00|818.5|817.5|818.3|817.3|818.8|817.8|818.3|817.3|0
1711931100000|2024-04-01 00:25:00|818.4|817.4|818.3|817.3|818.5|817.5|818|817|0
1711931400000|2024-04-01 00:30:00|818|817|818|817|818.1|817.1|817.9|816.9|0
1711931700000|2024-04-01 00:35:00|818.1|817.1|818|817|818.3|817.3|818|817|0
1711932000000|2024-04-01 00:40:00|817.9|816.9|818|817|818.3|817.3|817.9|816.9|0
1711932600000|2024-04-01 00:50:00|818.4|817.4|818|817|818.4|817.4|817.9|816.9|6
1711932900000|2024-04-01 00:55:00|817.9|816.9|817.6|816.6|818|817|817.6|816.6|0
1711933200000|2024-04-01 01:00:00|817.8|816.8|819.3|818.3|819.3|818.3|817.8|816.8|0
1711933500000|2024-04-01 01:05:00|819.5|818.5|819.4|818.4|819.6|818.6|819.1|818.1|0
1711933800000|2024-04-01 01:10:00|819.3|818.3|819.4|818.4|819.6|818.6|819|818|0
1711934100000|2024-04-01 01:15:00|819.5|818.5|819.1|818.1|819.6|818.6|819.1|818.1|0
1711934400000|2024-04-01 01:20:00|819|818|819.1|818.1|819.1|818.1|818.9|817.9|0
1711934700000|2024-04-01 01:25:00|819|818|819.3|818.3|819.4|818.4|818.8|817.8|0
1711935000000|2024-04-01 01:30:00|819.4|818.4|819.6|818.6|819.8|818.8|819|818|0
1711935300000|2024-04-01 01:35:00|819.5|818.5|819.5|818.5|819.8|818.8|819|818|0
1711935600000|2024-04-01 01:40:00|819.6|818.6|820.3|819.3|820.4|819.4|819.5|818.5|0
1711935900000|2024-04-01 01:45:00|820.4|819.4|820.3|819.3|820.5|819.5|820.1|819.1|0
1711936200000|2024-04-01 01:50:00|820.4|819.4|821.6|820.6|821.9|820.9|820.4|819.4|367
1711936500000|2024-04-01 01:55:00|821.9|820.9|821.9|820.9|821.9|820.9|821.5|820.5|7
1711936800000|2024-04-01 02:00:00|821.6|820.6|821.8|820.8|821.8|820.8|821.4|820.4|2
1711937100000|2024-04-01 02:05:00|821.6|820.6|821.6|820.6|821.9|820.9|821.5|820.5|0
1711937400000|2024-04-01 02:10:00|821.8|820.8|821.9|820.9|821.9|820.9|821.8|820.8|1
1711937700000|2024-04-01 02:15:00|821.8|820.8|821.6|820.6|821.9|820.9|821.6|820.6|0
1711938000000|2024-04-01 02:20:00|821.8|820.8|821.6|820.6|821.8|820.8|821.4|820.4|2
1711938300000|2024-04-01 02:25:00|821.5|820.5|821.5|820.5|821.6|820.6|821.5|820.5|0
1711938600000|2024-04-01 02:30:00|821.6|820.6|821.9|820.9|822|821|821.6|820.6|0
1711938900000|2024-04-01 02:35:00|822.1|821.1|821.8|820.8|822.1|821.1|821.6|820.6|2
1711939200000|2024-04-01 02:40:00|821.9|820.9|821.9|820.9|822|821|821.8|820.8|0
1711939500000|2024-04-01 02:45:00|822|821|822.9|821.9|822.9|821.9|821.9|820.9|13
1711939800000|2024-04-01 02:50:00|822.8|821.8|822.8|821.8|822.9|821.9|822.5|821.5|0
1711940100000|2024-04-01 02:55:00|822.9|821.9|822.5|821.5|822.9|821.9|822.5|821.5|2
1711940400000|2024-04-01 03:00:00|822.6|821.6|822.5|821.5|822.6|821.6|822.5|821.5|1
1711940700000|2024-04-01 03:05:00|822.4|821.4|822.4|821.4|822.4|821.4|822.1|821.1|1
1711941000000|2024-04-01 03:10:00|822.5|821.5|822.4|821.4|822.5|821.5|822.4|821.4|1
1711941300000|2024-04-01 03:15:00|822.5|821.5|822.6|821.6|822.6|821.6|822.4|821.4|5
1711941900000|2024-04-01 03:25:00|822.5|821.5|822.6|821.6|822.6|821.6|822.3|821.3|55
1711942200000|2024-04-01 03:30:00|822.5|821.5|823.1|822.1|823.1|822.1|822.5|821.5|53
1711942500000|2024-04-01 03:35:00|823.4|822.4|823.1|822.1|823.4|822.4|823.1|822.1|12
1711942800000|2024-04-01 03:40:00|823.3|822.3|823.3|822.3|823.3|822.3|823.1|822.1|0
1711943100000|2024-04-01 03:45:00|823.1|822.1|823.3|822.3|823.3|822.3|823.1|822.1|0
1711943400000|2024-04-01 03:50:00|823.1|822.1|823.1|822.1|823.1|822.1|823.1|822.1|0
1711944000000|2024-04-01 04:00:00|822.9|821.9|823.1|822.1|823.1|822.1|822.8|821.8|14
1711944300000|2024-04-01 04:05:00|823|822|823|822|823.1|822.1|823|822|1
1711944600000|2024-04-01 04:10:00|822.9|821.9|822.9|821.9|822.9|821.9|822.8|821.8|0
1711944900000|2024-04-01 04:15:00|823|822|823.1|822.1|823.1|822.1|823|822|4
1711945200000|2024-04-01 04:20:00|823|822|823|822|823.1|822.1|822.9|821.9|4
1711945500000|2024-04-01 04:25:00|822.9|821.9|822.9|821.9|823|822|822.9|821.9|1
1711945800000|2024-04-01 04:30:00|822.8|821.8|822.6|821.6|822.9|821.9|822.5|821.5|1
1711946100000|2024-04-01 04:35:00|822.8|821.8|822.8|821.8|822.9|821.9|822.6|821.6|1
1711946400000|2024-04-01 04:40:00|822.6|821.6|822.8|821.8|822.8|821.8|822.6|821.6|0
1711946700000|2024-04-01 04:45:00|822.6|821.6|822.9|821.9|823|822|822.6|821.6|9
1711947000000|2024-04-01 04:50:00|823|822|823|822|823|822|822.9|821.9|1
1711947300000|2024-04-01 04:55:00|822.9|821.9|822.5|821.5|823|822|822.5|821.5|2
1711947600000|2024-04-01 05:00:00|822.6|821.6|822.5|821.5|822.6|821.6|822.5|821.5|0
1711947900000|2024-04-01 05:05:00|822.6|821.6|822.4|821.4|822.6|821.6|822.3|821.3|5
1711948200000|2024-04-01 05:10:00|822.6|821.6|822.6|821.6|822.9|821.9|822.6|821.6|4
1711948500000|2024-04-01 05:15:00|822.9|821.9|822.9|821.9|822.9|821.9|822.6|821.6|1
1711948800000|2024-04-01 05:20:00|822.8|821.8|822.8|821.8|822.9|821.9|822.8|821.8|0
1711949100000|2024-04-01 05:25:00|822.9|821.9|822.8|821.8|822.9|821.9|822.8|821.8|0
1711949400000|2024-04-01 05:30:00|822.6|821.6|823|822|823.1|822.1|822.5|821.5|2
1711949700000|2024-04-01 05:35:00|822.9|821.9|822.8|821.8|823|822|822.8|821.8|0
1711950000000|2024-04-01 05:40:00|822.9|821.9|822.9|821.9|823|822|822.6|821.6|8
1711950300000|2024-04-01 05:45:00|823|822|823.1|822.1|823.1|822.1|823|822|0
1711950600000|2024-04-01 05:50:00|823|822|822.9|821.9|823.1|822.1|822.9|821.9|0
1711951200000|2024-04-01 06:00:00|823.1|822.1|822.9|821.9|823.1|822.1|822.9|821.9|4
1711951500000|2024-04-01 06:05:00|823|822|823.1|822.1|823.1|822.1|823|822|9
1711951800000|2024-04-01 06:10:00|823|822|822.6|821.6|823.1|822.1|822.6|821.6|3
1711952100000|2024-04-01 06:15:00|822.5|821.5|822.6|821.6|822.6|821.6|821.8|820.8|5
1711952400000|2024-04-01 06:20:00|822.8|821.8|822.3|821.3|822.8|821.8|822.1|821.1|0
1711952700000|2024-04-01 06:25:00|822.1|821.1|822.4|821.4|822.6|821.6|822.1|821.1|28
1711953000000|2024-04-01 06:30:00|822.5|821.5|823|822|823.1|822.1|821.6|820.6|258
1711953300000|2024-04-01 06:35:00|822.9|821.9|822.3|821.3|823|822|822.3|821.3|0
1711953600000|2024-04-01 06:40:00|822.4|821.4|822.5|821.5|822.5|821.5|822.1|821.1|15
1711953900000|2024-04-01 06:45:00|822.6|821.6|822.8|821.8|822.9|821.9|822.6|821.6|4
1711954200000|2024-04-01 06:50:00|822.9|821.9|823.1|822.1|823.1|822.1|822.6|821.6|5
1711954500000|2024-04-01 06:55:00|823.4|822.4|824.1|823.1|824.1|823.1|823.3|822.3|85
1711954800000|2024-04-01 07:00:00|824|823|824.1|823.1|824.1|823.1|823.3|822.3|53
1711955100000|2024-04-01 07:05:00|823.8|822.8|823.1|822.1|823.8|822.8|823.1|822.1|10
1711955400000|2024-04-01 07:10:00|822.8|821.8|822.4|821.4|822.8|821.8|822.1|821.1|9
1711955700000|2024-04-01 07:15:00|822.3|821.3|822.6|821.6|822.6|821.6|822.1|821.1|11
1711956000000|2024-04-01 07:20:00|822.9|821.9|822.6|821.6|822.9|821.9|822.6|821.6|7
1711956300000|2024-04-01 07:25:00|822.5|821.5|821.6|820.6|822.5|821.5|821.4|820.4|132
1711956600000|2024-04-01 07:30:00|821.5|820.5|821.6|820.6|822|821|821.1|820.1|58
1711956900000|2024-04-01 07:35:00|821.9|820.9|822.4|821.4|822.4|821.4|821.9|820.9|13
1711957200000|2024-04-01 07:40:00|822.5|821.5|823.6|822.6|823.6|822.6|822.5|821.5|5
1711957500000|2024-04-01 07:45:00|823.8|822.8|824.3|823.3|824.4|823.4|823.8|822.8|19
1711957800000|2024-04-01 07:50:00|824.1|823.1|826|825|826.1|825.1|824.1|823.1|231
1711958100000|2024-04-01 07:55:00|826.1|825.1|825.9|824.9|826.5|825.5|825.5|824.5|434
1711958400000|2024-04-01 08:00:00|826|825|824.1|823.1|826|825|823.6|822.6|68
1711958700000|2024-04-01 08:05:00|823.9|822.9|824.1|823.1|824.3|823.3|822.6|821.6|249
1711959000000|2024-04-01 08:10:00|823.9|822.9|823.1|822.1|823.9|822.9|823|822|48
1711959300000|2024-04-01 08:15:00|823.3|822.3|821.5|820.5|823.9|822.9|821.5|820.5|155
1711959600000|2024-04-01 08:20:00|821.6|820.6|821.8|820.8|821.9|820.9|820.9|819.9|39
1711959900000|2024-04-01 08:25:00|821.9|820.9|819.9|818.9|821.9|820.9|819.3|818.3|298
1711960200000|2024-04-01 08:30:00|820.1|819.1|818.6|817.6|820.1|819.1|817.8|816.8|398
1711960500000|2024-04-01 08:35:00|818.5|817.5|817|816|818.6|817.6|816.9|815.9|100
1711960800000|2024-04-01 08:40:00|816.9|815.9|815.5|814.5|817|816|815.1|814.1|245
1711961100000|2024-04-01 08:45:00|815.4|814.4|814.1|813.1|815.4|814.4|814.1|813.1|372
1711961400000|2024-04-01 08:50:00|813.9|812.9|814|813|814.4|813.4|813|812|175
1711961700000|2024-04-01 08:55:00|813.9|812.9|813.6|812.6|814.5|813.5|813.4|812.4|1079
1711962000000|2024-04-01 09:00:00|813.5|812.5|813.1|812.1|813.6|812.6|812.1|811.1|132
1711962300000|2024-04-01 09:05:00|813|812|813.3|812.3|813.6|812.6|812.5|811.5|60
1711962600000|2024-04-01 09:10:00|813.4|812.4|814.5|813.5|814.5|813.5|812.6|811.6|143
1711962900000|2024-04-01 09:15:00|814.4|813.4|813.8|812.8|814.5|813.5|812.9|811.9|367
1711963200000|2024-04-01 09:20:00|813.6|812.6|813.4|812.4|814.3|813.3|813|812|168
1711963500000|2024-04-01 09:25:00|813.3|812.3|814.6|813.6|814.6|813.6|812.9|811.9|17
1711963800000|2024-04-01 09:30:00|814.5|813.5|814.9|813.9|815|814|814.3|813.3|9
1711964100000|2024-04-01 09:35:00|814.8|813.8|814.3|813.3|815|814|814|813|6
1711964400000|2024-04-01 09:40:00|814.4|813.4|813.9|812.9|814.5|813.5|813.9|812.9|98
1711964700000|2024-04-01 09:45:00|814|813|814.1|813.1|814.4|813.4|813.9|812.9|18
1711965000000|2024-04-01 09:50:00|814|813|813.5|812.5|814|813|813.1|812.1|30
1711965300000|2024-04-01 09:55:00|813.8|812.8|813.6|812.6|814.3|813.3|813.4|812.4|3
1711965600000|2024-04-01 10:00:00|813.8|812.8|812.9|811.9|813.8|812.8|812.9|811.9|33
1711965900000|2024-04-01 10:05:00|813|812|811.8|810.8|813|812|811.8|810.8|29
1711966200000|2024-04-01 10:10:00|811.6|810.6|811.5|810.5|811.8|810.8|811.1|810.1|74
1711966500000|2024-04-01 10:15:00|811.6|810.6|811|810|811.6|810.6|811|810|21
1711966800000|2024-04-01 10:20:00|811.1|810.1|811.5|810.5|811.6|810.6|810.8|809.8|10
1711967100000|2024-04-01 10:25:00|811.3|810.3|811.1|810.1|811.4|810.4|810.9|809.9|7
1711967400000|2024-04-01 10:30:00|810.9|809.9|810.8|809.8|811.1|810.1|810.6|809.6|17
1711967700000|2024-04-01 10:35:00|810.6|809.6|811.1|810.1|811.1|810.1|810.6|809.6|12
1711968000000|2024-04-01 10:40:00|810.8|809.8|810.9|809.9|811.1|810.1|810.8|809.8|11
1711968300000|2024-04-01 10:45:00|811|810|811.6|810.6|811.6|810.6|810.9|809.9|46
1711968600000|2024-04-01 10:50:00|811.4|810.4|811.4|810.4|811.6|810.6|811.1|810.1|18
1711968900000|2024-04-01 10:55:00|811.3|810.3|811.9|810.9|812|811|811.1|810.1|10
1711969200000|2024-04-01 11:00:00|811.6|810.6|812.1|811.1|812.3|811.3|811.5|810.5|11
1711969500000|2024-04-01 11:05:00|812.3|811.3|812.6|811.6|812.9|811.9|812.3|811.3|3
1711969800000|2024-04-01 11:10:00|812.8|811.8|812.8|811.8|813.3|812.3|812.8|811.8|20
1711970100000|2024-04-01 11:15:00|812.6|811.6|812.3|811.3|812.6|811.6|812.3|811.3|21
1711970400000|2024-04-01 11:20:00|812.4|811.4|811.5|810.5|812.5|811.5|811.5|810.5|12
1711970700000|2024-04-01 11:25:00|811.6|810.6|811.6|810.6|811.9|810.9|811.5|810.5|4
1711971000000|2024-04-01 11:30:00|811.5|810.5|812.4|811.4|812.5|811.5|811.5|810.5|16
1711971300000|2024-04-01 11:35:00|812.5|811.5|812.9|811.9|813|812|812.1|811.1|5
1711971600000|2024-04-01 11:40:00|812.8|811.8|811.6|810.6|812.9|811.9|811.6|810.6|6
1711971900000|2024-04-01 11:45:00|811.5|810.5|809.3|808.3|811.6|810.6|809|808|189
1711972200000|2024-04-01 11:50:00|809.4|808.4|808.1|807.1|809.4|808.4|808.1|807.1|515
1711972500000|2024-04-01 11:55:00|807.9|806.9|807.9|806.9|808.5|807.5|807.6|806.6|30
1711972800000|2024-04-01 12:00:00|808|807|807.9|806.9|808.5|807.5|807.6|806.6|128
1711973100000|2024-04-01 12:05:00|807.6|806.6|806.8|805.8|807.6|806.6|806.6|805.6|38
1711973400000|2024-04-01 12:10:00|806.9|805.9|807.1|806.1|807.8|806.8|806.8|805.8|17
1711973700000|2024-04-01 12:15:00|807.3|806.3|808.5|807.5|808.6|807.6|807|806|30
1711974000000|2024-04-01 12:20:00|808.6|807.6|809.9|808.9|810.1|809.1|808.5|807.5|143
1711974300000|2024-04-01 12:25:00|809.8|808.8|810.9|809.9|810.9|809.9|809.6|808.6|33
1711974600000|2024-04-01 12:30:00|811|810|811|810|812|811|810.9|809.9|384
1711974900000|2024-04-01 12:35:00|810.9|809.9|810.5|809.5|810.9|809.9|809.9|808.9|13
1711975200000|2024-04-01 12:40:00|810.4|809.4|810.6|809.6|811.1|810.1|810.3|809.3|5
1711975500000|2024-04-01 12:45:00|810.3|809.3|812|811|812|811|810.1|809.1|7
1711975800000|2024-04-01 12:50:00|811.9|810.9|812.6|811.6|813.3|812.3|811.8|810.8|25
1711976100000|2024-04-01 12:55:00|812.5|811.5|814.4|813.4|814.4|813.4|812.5|811.5|325
1711976400000|2024-04-01 13:00:00|814.6|813.6|816.1|815.1|817.3|816.3|814.6|813.6|113
1711976700000|2024-04-01 13:05:00|816|815|812.1|811.1|816|815|812.1|811.1|150
1711977000000|2024-04-01 13:10:00|812|811|813.1|812.1|813.5|812.5|811.9|810.9|5
1711977300000|2024-04-01 13:15:00|813|812|813|812|813.5|812.5|811.8|810.8|57
1711977600000|2024-04-01 13:20:00|813.1|812.1|814.4|813.4|814.8|813.8|812.4|811.4|36
1711977900000|2024-04-01 13:25:00|814.3|813.3|814.5|813.5|814.9|813.9|814|813|15
1711978200000|2024-04-01 13:30:00|814.4|813.4|813.1|812.1|814.4|813.4|812.8|811.8|145
1711978500000|2024-04-01 13:35:00|813.4|812.4|814.3|813.3|814.8|813.8|811.6|810.6|42
1711978800000|2024-04-01 13:40:00|814.4|813.4|814.8|813.8|816.4|815.4|814.1|813.1|70
1711979100000|2024-04-01 13:45:00|814.6|813.6|813.3|812.3|814.6|813.6|812|811|53
1711979400000|2024-04-01 13:50:00|813.1|812.1|813.1|812.1|814.5|813.5|812.9|811.9|26
1711979700000|2024-04-01 13:55:00|813.4|812.4|815.3|814.3|815.4|814.4|813.1|812.1|125
1711980000000|2024-04-01 14:00:00|815.1|814.1|814.9|813.9|816.4|815.4|814.1|813.1|120
1711980300000|2024-04-01 14:05:00|815.1|814.1|813.5|812.5|815.1|814.1|811.8|810.8|134
1711980600000|2024-04-01 14:10:00|813.6|812.6|814.4|813.4|815.4|814.4|812.4|811.4|280
1711980900000|2024-04-01 14:15:00|814.3|813.3|813.8|812.8|814.3|813.3|813|812|23
1711981200000|2024-04-01 14:20:00|813.6|812.6|814.5|813.5|814.8|813.8|813.4|812.4|19
1711981500000|2024-04-01 14:25:00|814.4|813.4|816.1|815.1|816.5|815.5|814.1|813.1|74
1711981800000|2024-04-01 14:30:00|816.4|815.4|816.6|815.6|817.8|816.8|816.4|815.4|523
1711982100000|2024-04-01 14:35:00|816.9|815.9|815.6|814.6|817.6|816.6|813.9|812.9|136
1711982400000|2024-04-01 14:40:00|815.8|814.8|815.8|814.8|816.6|815.6|815.1|814.1|234
1711982700000|2024-04-01 14:45:00|815.9|814.9|816.9|815.9|817|816|814.9|813.9|113
1711983000000|2024-04-01 14:50:00|816.8|815.8|818.8|817.8|819|818|816.5|815.5|290
1711983300000|2024-04-01 14:55:00|818.6|817.6|818.8|817.8|818.9|817.9|817.8|816.8|140
1711983600000|2024-04-01 15:00:00|818.6|817.6|819.6|818.6|820.6|819.6|818.4|817.4|297
1711983900000|2024-04-01 15:05:00|819.9|818.9|819.9|818.9|820.4|819.4|819.5|818.5|58
1711984200000|2024-04-01 15:10:00|819.8|818.8|821.4|820.4|821.6|820.6|819.8|818.8|177
1711984500000|2024-04-01 15:15:00|821.5|820.5|820.6|819.6|821.5|820.5|819.5|818.5|268
1711984800000|2024-04-01 15:20:00|820.5|819.5|820.1|819.1|821.3|820.3|818.6|817.6|239
1711985100000|2024-04-01 15:25:00|819.9|818.9|823.4|822.4|823.5|822.5|819.8|818.8|1744
1711985400000|2024-04-01 15:30:00|823.3|822.3|820.8|819.8|823.4|822.4|820.6|819.6|414
1711985700000|2024-04-01 15:35:00|820.6|819.6|819.9|818.9|821.4|820.4|819.9|818.9|126
1711986000000|2024-04-01 15:40:00|820|819|820.4|819.4|820.9|819.9|819.8|818.8|16
1711986300000|2024-04-01 15:45:00|820.3|819.3|820.4|819.4|821|820|820.3|819.3|20
1711986600000|2024-04-01 15:50:00|820.3|819.3|820.9|819.9|821|820|820|819|27
1711986900000|2024-04-01 15:55:00|820.8|819.8|820.9|819.9|821.9|820.9|820.8|819.8|71
1711987200000|2024-04-01 16:00:00|821|820|821.3|820.3|822.9|821.9|820.9|819.9|185
1711987500000|2024-04-01 16:05:00|821.4|820.4|819.8|818.8|821.4|820.4|819.8|818.8|370
1711987800000|2024-04-01 16:10:00|819.9|818.9|821.8|820.8|821.8|820.8|819.9|818.9|155
1711988100000|2024-04-01 16:15:00|821.6|820.6|821.5|820.5|821.8|820.8|820.6|819.6|27
1711988400000|2024-04-01 16:20:00|821.4|820.4|821.9|820.9|822.1|821.1|820.9|819.9|100
1711988700000|2024-04-01 16:25:00|822|821|823.4|822.4|823.6|822.6|822|821|176
1711989000000|2024-04-01 16:30:00|823.3|822.3|823.5|822.5|824.1|823.1|823.1|822.1|82
1711989300000|2024-04-01 16:35:00|823.6|822.6|824.4|823.4|824.8|823.8|823.5|822.5|83
1711989600000|2024-04-01 16:40:00|824.3|823.3|822.4|821.4|824.4|823.4|822|821|244
1711989900000|2024-04-01 16:45:00|822.3|821.3|823|822|823|822|821.9|820.9|120
1711990200000|2024-04-01 16:50:00|823.1|822.1|822.1|821.1|823.4|822.4|821.8|820.8|64
1711990500000|2024-04-01 16:55:00|822.3|821.3|822.4|821.4|822.4|821.4|821.5|820.5|213
1711990800000|2024-04-01 17:00:00|822.5|821.5|821.1|820.1|822.6|821.6|821.1|820.1|58
1711991100000|2024-04-01 17:05:00|821.3|820.3|819.4|818.4|821.3|820.3|819.3|818.3|48
1711991400000|2024-04-01 17:10:00|819.5|818.5|819.3|818.3|820.1|819.1|819.1|818.1|18
1711991700000|2024-04-01 17:15:00|819.4|818.4|818.6|817.6|819.4|818.4|818.1|817.1|7
1711992000000|2024-04-01 17:20:00|818.5|817.5|818.8|817.8|819.3|818.3|818.4|817.4|6
1711992300000|2024-04-01 17:25:00|819|818|819.3|818.3|820.3|819.3|819|818|36
1711992600000|2024-04-01 17:30:00|819.4|818.4|821.6|820.6|822.1|821.1|819.3|818.3|148
1711992900000|2024-04-01 17:35:00|821.5|820.5|820.6|819.6|821.6|820.6|820.3|819.3|32
1711993200000|2024-04-01 17:40:00|820.8|819.8|820.3|819.3|821.3|820.3|820.1|819.1|3
1711993500000|2024-04-01 17:45:00|820.1|819.1|820.4|819.4|820.9|819.9|820.1|819.1|14
1711993800000|2024-04-01 17:50:00|820.3|819.3|819.8|818.8|820.3|819.3|819.5|818.5|16
1711994100000|2024-04-01 17:55:00|819.9|818.9|820.3|819.3|820.6|819.6|819.9|818.9|8
1711994400000|2024-04-01 18:00:00|820.4|819.4|818.9|817.9|820.6|819.6|818.5|817.5|34
1711994700000|2024-04-01 18:05:00|818.8|817.8|819.5|818.5|819.8|818.8|818.8|817.8|19
1711995000000|2024-04-01 18:10:00|819.6|818.6|821.1|820.1|821.3|820.3|819.5|818.5|9
1711995300000|2024-04-01 18:15:00|821|820|821.1|820.1|821.8|820.8|820.8|819.8|297
1711995600000|2024-04-01 18:20:00|821.4|820.4|821.3|820.3|822|821|821|820|32
1711995900000|2024-04-01 18:25:00|821.1|820.1|819.6|818.6|821.4|820.4|819.6|818.6|447
1711996200000|2024-04-01 18:30:00|819.8|818.8|820.8|819.8|820.8|819.8|819.6|818.6|12
1711996500000|2024-04-01 18:35:00|820.9|819.9|820.8|819.8|821.1|820.1|820.5|819.5|6
1711996800000|2024-04-01 18:40:00|820.6|819.6|820.1|819.1|820.9|819.9|820|819|3
1711997100000|2024-04-01 18:45:00|820.3|819.3|820.4|819.4|820.6|819.6|820.1|819.1|3
1711997400000|2024-04-01 18:50:00|820.5|819.5|820.1|819.1|820.5|819.5|820.1|819.1|1
1711997700000|2024-04-01 18:55:00|820.3|819.3|820.4|819.4|820.6|819.6|820.1|819.1|7
1711998000000|2024-04-01 19:00:00|820.5|819.5|820.3|819.3|820.6|819.6|820.1|819.1|2
1711998300000|2024-04-01 19:05:00|820.4|819.4|820.4|819.4|820.5|819.5|820.3|819.3|2
1711998600000|2024-04-01 19:10:00|820.5|819.5|821|820|821.4|820.4|820.4|819.4|33
1711998900000|2024-04-01 19:15:00|821.1|820.1|820.9|819.9|821.3|820.3|820.9|819.9|0
1711999200000|2024-04-01 19:20:00|821|820|821.5|820.5|821.5|820.5|821|820|0
1711999500000|2024-04-01 19:25:00|821.6|820.6|821.8|820.8|821.9|820.9|821.6|820.6|1
1711999800000|2024-04-01 19:30:00|821.6|820.6|821.5|820.5|821.8|820.8|821.4|820.4|16
1712000100000|2024-04-01 19:35:00|821.6|820.6|821.5|820.5|821.6|820.6|821.4|820.4|0
1712000400000|2024-04-01 19:40:00|821.4|820.4|821.8|820.8|821.8|820.8|821.3|820.3|4
1712000700000|2024-04-01 19:45:00|821.6|820.6|821.5|820.5|821.6|820.6|821.5|820.5|3
1712001000000|2024-04-01 19:50:00|821.6|820.6|821.5|820.5|821.6|820.6|821.4|820.4|0
1712001300000|2024-04-01 19:55:00|821.6|820.6|821.5|820.5|821.6|820.6|821.3|820.3|15
1712001600000|2024-04-01 20:00:00|821.6|820.6|821.9|820.9|821.9|820.9|821.4|820.4|12
1712001900000|2024-04-01 20:05:00|821.8|820.8|821.6|820.6|821.9|820.9|821.6|820.6|0
1712002200000|2024-04-01 20:10:00|821.8|820.8|821.4|820.4|821.8|820.8|821.4|820.4|0
1712002500000|2024-04-01 20:15:00|821.5|820.5|821.5|820.5|821.6|820.6|821.5|820.5|0
1712002800000|2024-04-01 20:20:00|821.6|820.6|821.6|820.6|821.6|820.6|821.5|820.5|0
1712003100000|2024-04-01 20:25:00|822|821|822|821|822.1|821.1|821.9|820.9|52
1712003400000|2024-04-01 20:30:00|822.1|821.1|822.1|821.1|822.1|821.1|822.1|821.1|0
1712003700000|2024-04-01 20:35:00|822|821|822.4|821.4|822.4|821.4|822|821|18
1712004000000|2024-04-01 20:40:00|822.1|821.1|822.3|821.3|822.4|821.4|822.1|821.1|1
1712004300000|2024-04-01 20:45:00|822.4|821.4|822.4|821.4|822.6|821.6|822.3|821.3|12
1712004600000|2024-04-01 20:50:00|822.5|821.5|822.4|821.4|822.5|821.5|822.4|821.4|3
1712004900000|2024-04-01 20:55:00|822.5|821.5|822|821|822.5|821.5|822|821|17
1712005200000|2024-04-01 21:00:00|822.1|821.1|822.3|821.3|822.3|821.3|822.1|821.1|0
1712005500000|2024-04-01 21:05:00|822.4|821.4|822.4|821.4|822.4|821.4|822.4|821.4|0
1712006100000|2024-04-01 21:15:00|822.8|821.8|823.6|820.6|823.6|821.8|822.6|820.6|1
1712006700000|2024-04-01 21:25:00|822.8|821.8|823.6|820.6|823.6|821.8|822.8|820.6|0
1712007900000|2024-04-01 21:45:00|822.4|821.4|822.5|821.5|823.6|821.5|822.4|820.6|0
1712008500000|2024-04-01 21:55:00|822.6|821.6|822.9|821.9|823|822|822.6|821.6|0
1712016000000|2024-04-02 00:00:00|822.6|819.6|822.4|821.4|822.8|821.8|821.9|819.6|3
1712016300000|2024-04-02 00:05:00|822.5|821.5|822.4|821.4|822.6|821.6|822.4|821.4|5
1712016600000|2024-04-02 00:10:00|822.5|821.5|822.6|821.6|822.6|821.6|822.5|821.5|0
1712016900000|2024-04-02 00:15:00|822.8|821.8|823|822|823|822|822.6|821.6|1
1712017200000|2024-04-02 00:20:00|822.9|821.9|823|822|823.1|822.1|822.9|821.9|0
1712017500000|2024-04-02 00:25:00|822.9|821.9|822.8|821.8|823|822|822.5|821.5|0
1712017800000|2024-04-02 00:30:00|823|822|822.6|821.6|823|822|822.5|821.5|7
1712018100000|2024-04-02 00:35:00|822.8|821.8|823|822|823|822|822.6|821.6|0
1712018400000|2024-04-02 00:40:00|822.8|821.8|822.8|821.8|823|822|822.4|821.4|0
1712018700000|2024-04-02 00:45:00|822.6|821.6|822.6|821.6|823|822|822.6|821.6|0
1712019000000|2024-04-02 00:50:00|822.8|821.8|822.6|821.6|822.8|821.8|822.6|821.6|1
1712019300000|2024-04-02 00:55:00|822.8|821.8|822.5|821.5|822.8|821.8|822.3|821.3|0
1712019600000|2024-04-02 01:00:00|822.6|821.6|822.8|821.8|823.1|822.1|822.5|821.5|3
1712019900000|2024-04-02 01:05:00|822.9|821.9|822.8|821.8|823|822|822.6|821.6|0
1712020200000|2024-04-02 01:10:00|822.6|821.6|822.4|821.4|822.8|821.8|822.3|821.3|1
1712020500000|2024-04-02 01:15:00|822.5|821.5|822.4|821.4|823|822|822.4|821.4|0
1712020800000|2024-04-02 01:20:00|822.5|821.5|822.8|821.8|822.8|821.8|822.4|821.4|0
1712021100000|2024-04-02 01:25:00|823|822|822.8|821.8|823.3|822.3|822.5|821.5|3
1712021400000|2024-04-02 01:30:00|822.6|821.6|822.1|821.1|822.8|821.8|822.1|821.1|0
1712021700000|2024-04-02 01:35:00|822.3|821.3|822.5|821.5|822.8|821.8|822.1|821.1|1
1712022000000|2024-04-02 01:40:00|822.6|821.6|822.3|821.3|822.8|821.8|822.1|821.1|0
1712022300000|2024-04-02 01:45:00|822.1|821.1|822|821|822.3|821.3|822|821|0
1712022600000|2024-04-02 01:50:00|822.1|821.1|822.5|821.5|822.5|821.5|822|821|2
1712022900000|2024-04-02 01:55:00|822.6|821.6|823.1|822.1|823.1|822.1|822.4|821.4|33
1712023200000|2024-04-02 02:00:00|823|822|822.4|821.4|823.3|822.3|822.1|821.1|5
1712023500000|2024-04-02 02:05:00|822.5|821.5|823|822|823|822|822.3|821.3|0
1712023800000|2024-04-02 02:10:00|822.8|821.8|822.3|821.3|822.8|821.8|822.1|821.1|0
1712024100000|2024-04-02 02:15:00|822.4|821.4|822.8|821.8|822.8|821.8|822.3|821.3|0
1712024400000|2024-04-02 02:20:00|822.9|821.9|823|822|823|822|822.6|821.6|0
1712024700000|2024-04-02 02:25:00|823.1|822.1|822.8|821.8|823.1|822.1|822.8|821.8|0
1712025000000|2024-04-02 02:30:00|822.6|821.6|822.9|821.9|823|822|822.6|821.6|4
1712025300000|2024-04-02 02:35:00|823|822|822.8|821.8|823|822|822.6|821.6|0
1712025600000|2024-04-02 02:40:00|822.6|821.6|823|822|823.1|822.1|822.6|821.6|3
1712025900000|2024-04-02 02:45:00|823.1|822.1|823|822|823.1|822.1|823|822|2
1712026200000|2024-04-02 02:50:00|823.1|822.1|823.5|822.5|823.5|822.5|823|822|0
1712026500000|2024-04-02 02:55:00|823.4|822.4|823.9|822.9|824|823|823.4|822.4|1
1712026800000|2024-04-02 03:00:00|824|823|824|823|824.1|823.1|823.8|822.8|0
1712027100000|2024-04-02 03:05:00|824.1|823.1|823.8|822.8|824.1|823.1|823.8|822.8|0
1712027400000|2024-04-02 03:10:00|823.9|822.9|823.8|822.8|823.9|822.9|823.6|822.6|4
1712027700000|2024-04-02 03:15:00|823.9|822.9|824.1|823.1|824.1|823.1|823.8|822.8|4
1712028000000|2024-04-02 03:20:00|824|823|824|823|824.1|823.1|824|823|0
1712028300000|2024-04-02 03:25:00|823.9|822.9|824|823|824|823|823.8|822.8|0
1712028600000|2024-04-02 03:30:00|824.1|823.1|824|823|824.1|823.1|824|823|0
1712028900000|2024-04-02 03:35:00|824.1|823.1|824.1|823.1|824.1|823.1|824|823|4
1712029200000|2024-04-02 03:40:00|824.6|823.6|824.8|823.8|825|824|824.5|823.5|3
1712029500000|2024-04-02 03:45:00|824.6|823.6|824.8|823.8|825|824|824.5|823.5|5
1712029800000|2024-04-02 03:50:00|824.9|823.9|824.4|823.4|824.9|823.9|824.3|823.3|6
1712030100000|2024-04-02 03:55:00|824.5|823.5|823.9|822.9|824.6|823.6|823.9|822.9|5
1712030400000|2024-04-02 04:00:00|823.8|822.8|823.8|822.8|823.9|822.9|823.5|822.5|5
1712030700000|2024-04-02 04:05:00|823.9|822.9|823.8|822.8|823.9|822.9|823.6|822.6|7
1712031000000|2024-04-02 04:10:00|823.9|822.9|823.8|822.8|823.9|822.9|823.6|822.6|2
1712031300000|2024-04-02 04:15:00|823.6|822.6|823.6|822.6|823.6|822.6|823.5|822.5|4
1712031600000|2024-04-02 04:20:00|823.5|822.5|823.4|822.4|823.5|822.5|823.4|822.4|8
1712031900000|2024-04-02 04:25:00|823.5|822.5|823.6|822.6|823.9|822.9|823.4|822.4|16
1712032200000|2024-04-02 04:30:00|823.9|822.9|824|823|824.3|823.3|823.9|822.9|8
1712032500000|2024-04-02 04:35:00|824.1|823.1|824.1|823.1|824.3|823.3|824|823|3
1712032800000|2024-04-02 04:40:00|824|823|824.3|823.3|824.3|823.3|824|823|2
1712033100000|2024-04-02 04:45:00|824.1|823.1|824|823|824.3|823.3|824|823|3
1712033400000|2024-04-02 04:50:00|824.1|823.1|824.1|823.1|824.1|823.1|824|823|0
1712033700000|2024-04-02 04:55:00|824.3|823.3|824.3|823.3|824.3|823.3|824.1|823.1|0
1712034000000|2024-04-02 05:00:00|824|823|824.1|823.1|824.3|823.3|824|823|0
1712034300000|2024-04-02 05:05:00|824|823|824.1|823.1|824.1|823.1|824|823|0
1712034600000|2024-04-02 05:10:00|824.3|823.3|823.9|822.9|824.4|823.4|823.9|822.9|16
1712034900000|2024-04-02 05:15:00|823.8|822.8|824.3|823.3|824.3|823.3|823.8|822.8|12
1712035800000|2024-04-02 05:30:00|823.9|822.9|824|823|824.3|823.3|823.9|822.9|2
1712036100000|2024-04-02 05:35:00|823.9|822.9|823.3|822.3|824|823|823.1|822.1|114
1712036400000|2024-04-02 05:40:00|823.1|822.1|823.5|822.5|823.6|822.6|823|822|20
1712036700000|2024-04-02 05:45:00|823.6|822.6|823.8|822.8|823.9|822.9|823.3|822.3|16
1712037000000|2024-04-02 05:50:00|823.9|822.9|823.6|822.6|823.9|822.9|823.6|822.6|0
1712037300000|2024-04-02 05:55:00|823.4|822.4|823.9|822.9|823.9|822.9|823.4|822.4|21
1712037600000|2024-04-02 06:00:00|824|823|824|823|824.4|823.4|823.9|822.9|12
1712037900000|2024-04-02 06:05:00|824.1|823.1|825.4|824.4|825.6|824.6|824.1|823.1|179
1712038200000|2024-04-02 06:10:00|825.5|824.5|825.9|824.9|826.1|825.1|825.4|824.4|10
1712038500000|2024-04-02 06:15:00|826|825|825.5|824.5|826|825|825.4|824.4|115
1712038800000|2024-04-02 06:20:00|825.4|824.4|824.6|823.6|825.6|824.6|824.6|823.6|18
1712039100000|2024-04-02 06:25:00|824.9|823.9|824.9|823.9|825.1|824.1|824.9|823.9|5
1712039400000|2024-04-02 06:30:00|825|824|825.4|824.4|825.8|824.8|824.9|823.9|13
1712039700000|2024-04-02 06:35:00|825.5|824.5|825.4|824.4|825.9|824.9|825.3|824.3|13
1712040000000|2024-04-02 06:40:00|825.3|824.3|825.8|824.8|825.9|824.9|825.3|824.3|22
1712040300000|2024-04-02 06:45:00|825.6|824.6|825.4|824.4|826.1|825.1|825.4|824.4|9
1712040600000|2024-04-02 06:50:00|826|825|825.4|824.4|826.1|825.1|825.4|824.4|98
1712040900000|2024-04-02 06:55:00|825.3|824.3|825.9|824.9|825.9|824.9|825.3|824.3|76
1712041200000|2024-04-02 07:00:00|826.1|825.1|826.6|825.6|827.1|826.1|826.1|825.1|97
1712041500000|2024-04-02 07:05:00|826.8|825.8|827.1|826.1|827.1|826.1|826.3|825.3|70
1712041800000|2024-04-02 07:10:00|827.3|826.3|828.3|827.3|828.5|827.5|827.3|826.3|176
1712042100000|2024-04-02 07:15:00|828.1|827.1|828|827|828.5|827.5|827.1|826.1|158
1712042400000|2024-04-02 07:20:00|827.9|826.9|828.4|827.4|828.4|827.4|827.6|826.6|38
1712042700000|2024-04-02 07:25:00|828.5|827.5|828.1|827.1|828.6|827.6|827.8|826.8|40
1712043000000|2024-04-02 07:30:00|828|827|828|827|828.3|827.3|827.3|826.3|156
1712043300000|2024-04-02 07:35:00|828.3|827.3|828.1|827.1|828.3|827.3|827.3|826.3|158
1712043600000|2024-04-02 07:40:00|827.9|826.9|828|827|829.1|828.1|827.8|826.8|471
1712043900000|2024-04-02 07:45:00|827.9|826.9|827.8|826.8|828.3|827.3|827.6|826.6|26
1712044200000|2024-04-02 07:50:00|827.9|826.9|829|828|829.5|828.5|827.9|826.9|278
1712044500000|2024-04-02 07:55:00|828.9|827.9|829|828|829.4|828.4|828.6|827.6|35
1712044800000|2024-04-02 08:00:00|828.9|827.9|828.1|827.1|828.9|827.9|827.6|826.6|176
1712045100000|2024-04-02 08:05:00|828.3|827.3|829|828|829.1|828.1|827.9|826.9|56
1712045400000|2024-04-02 08:10:00|829.1|828.1|829|828|829.6|828.6|828.4|827.4|153
1712045700000|2024-04-02 08:15:00|828.9|827.9|828.6|827.6|829.3|828.3|828.1|827.1|145
1712046000000|2024-04-02 08:20:00|828.8|827.8|829.9|828.9|830.4|829.4|828.6|827.6|367
1712046300000|2024-04-02 08:25:00|829.8|828.8|828.9|827.9|830.9|829.9|828.9|827.9|612
1712046600000|2024-04-02 08:30:00|829|828|830.5|829.5|830.6|829.6|827.6|826.6|418
1712046900000|2024-04-02 08:35:00|830.6|829.6|831.6|830.6|832.1|831.1|830.5|829.5|159
1712047200000|2024-04-02 08:40:00|831.9|830.9|832.8|831.8|832.8|831.8|831.5|830.5|281
1712047500000|2024-04-02 08:45:00|832.6|831.6|835.4|834.4|835.4|834.4|832.5|831.5|821
1712047800000|2024-04-02 08:50:00|835.3|834.3|834.9|833.9|835.4|834.4|834.8|833.8|228
1712048100000|2024-04-02 08:55:00|835.1|834.1|834.1|833.1|835.1|834.1|834|833|141
1712048400000|2024-04-02 09:00:00|834.3|833.3|833|832|834.4|833.4|832.8|831.8|353
1712048700000|2024-04-02 09:05:00|832.9|831.9|833.1|832.1|833.3|832.3|832.3|831.3|49
1712049000000|2024-04-02 09:10:00|833.3|832.3|835.9|834.9|836.1|835.1|833.3|832.3|413
1712049300000|2024-04-02 09:15:00|836|835|836.1|835.1|836.1|835.1|835.9|834.9|201
1712049600000|2024-04-02 09:20:00|836.4|835.4|838.6|837.6|839.1|838.1|836.4|835.4|806
1712049900000|2024-04-02 09:25:00|838.8|837.8|840.1|839.1|840.4|839.4|838.6|837.6|310
1712050200000|2024-04-02 09:30:00|840.3|839.3|840.6|839.6|841.1|840.1|839.9|838.9|679
1712050500000|2024-04-02 09:35:00|840.8|839.8|839.6|838.6|841.1|840.1|839.4|838.4|240
1712050800000|2024-04-02 09:40:00|839.8|838.8|840.3|839.3|841.5|840.5|839.5|838.5|472
1712051100000|2024-04-02 09:45:00|840.4|839.4|840.4|839.4|840.4|839.4|839.9|838.9|164
1712051400000|2024-04-02 09:50:00|840.5|839.5|840.5|839.5|840.6|839.6|840.3|839.3|33
1712051700000|2024-04-02 09:55:00|840.8|839.8|839.4|838.4|840.8|839.8|839.3|838.3|358
1712052000000|2024-04-02 10:00:00|839.3|838.3|840.3|839.3|840.3|839.3|839.1|838.1|25
1712052300000|2024-04-02 10:05:00|840.4|839.4|840.1|839.1|840.4|839.4|839.6|838.6|10
1712052600000|2024-04-02 10:10:00|839.9|838.9|839.6|838.6|839.9|838.9|839.4|838.4|119
1712052900000|2024-04-02 10:15:00|839.4|838.4|839.3|838.3|839.5|838.5|838.5|837.5|269
1712053200000|2024-04-02 10:20:00|839.4|838.4|839.6|838.6|840.3|839.3|839.4|838.4|80
1712053500000|2024-04-02 10:25:00|839.8|838.8|839.6|838.6|839.9|838.9|839.4|838.4|82
1712053800000|2024-04-02 10:30:00|839.5|838.5|839|838|839.6|838.6|838.9|837.9|52
1712054100000|2024-04-02 10:35:00|838.9|837.9|838.6|837.6|839.3|838.3|838.6|837.6|18
1712054400000|2024-04-02 10:40:00|838.4|837.4|839.1|838.1|839.1|838.1|838.4|837.4|86
1712054700000|2024-04-02 10:45:00|839.3|838.3|839|838|839.5|838.5|838.9|837.9|27
1712055000000|2024-04-02 10:50:00|839.1|838.1|839.4|838.4|839.9|838.9|839|838|22
1712055300000|2024-04-02 10:55:00|839.3|838.3|838.4|837.4|839.4|838.4|838.3|837.3|25
1712055600000|2024-04-02 11:00:00|838.5|837.5|838.1|837.1|838.6|837.6|837.9|836.9|41
1712055900000|2024-04-02 11:05:00|838.3|837.3|837.9|836.9|838.4|837.4|837.6|836.6|122
1712056200000|2024-04-02 11:10:00|838.1|837.1|837.6|836.6|838.1|837.1|837.6|836.6|204
1712056500000|2024-04-02 11:15:00|837.4|836.4|835.9|834.9|837.5|836.5|835.9|834.9|487
1712056800000|2024-04-02 11:20:00|836|835|834.4|833.4|836.1|835.1|834|833|114
1712057100000|2024-04-02 11:25:00|834.3|833.3|834|833|834.4|833.4|833.6|832.6|63
1712057400000|2024-04-02 11:30:00|833.9|832.9|835.1|834.1|835.1|834.1|833.9|832.9|29
1712057700000|2024-04-02 11:35:00|835.3|834.3|833.5|832.5|835.4|834.4|833.5|832.5|20
1712058000000|2024-04-02 11:40:00|833.6|832.6|834.4|833.4|834.6|833.6|833.5|832.5|18
1712058300000|2024-04-02 11:45:00|834.3|833.3|834|833|834.4|833.4|833.8|832.8|75
1712058600000|2024-04-02 11:50:00|834.1|833.1|835.5|834.5|835.9|834.9|834.1|833.1|19
1712058900000|2024-04-02 11:55:00|835.4|834.4|834.5|833.5|835.4|834.4|834.3|833.3|51
1712059200000|2024-04-02 12:00:00|834.9|833.9|834.9|833.9|834.9|833.9|833.5|832.5|63
1712059500000|2024-04-02 12:05:00|834.8|833.8|835.6|834.6|835.9|834.9|834.6|833.6|331
1712059800000|2024-04-02 12:10:00|835.5|834.5|834.8|833.8|835.6|834.6|834.6|833.6|21
1712060100000|2024-04-02 12:15:00|834.6|833.6|836.9|835.9|836.9|835.9|834.6|833.6|155
1712060400000|2024-04-02 12:20:00|836.5|835.5|836.4|835.4|836.9|835.9|835.6|834.6|664
1712060700000|2024-04-02 12:25:00|836.5|835.5|836|835|836.6|835.6|836|835|32
1712061000000|2024-04-02 12:30:00|836.1|835.1|836.1|835.1|836.4|835.4|835.1|834.1|25
1712061300000|2024-04-02 12:35:00|836.4|835.4|834.4|833.4|836.8|835.8|834.4|833.4|1316
1712061600000|2024-04-02 12:40:00|834.6|833.6|833.8|832.8|834.8|833.8|833.3|832.3|17
1712061900000|2024-04-02 12:45:00|833.6|832.6|834.1|833.1|834.1|833.1|833.4|832.4|70
1712062200000|2024-04-02 12:50:00|834|833|834.3|833.3|834.3|833.3|833.4|832.4|246
1712062500000|2024-04-02 12:55:00|834.4|833.4|834.1|833.1|834.9|833.9|833.9|832.9|25
1712062800000|2024-04-02 13:00:00|833.9|832.9|834.8|833.8|835.3|834.3|833.5|832.5|135
1712063100000|2024-04-02 13:05:00|834.6|833.6|834.8|833.8|835.6|834.6|833.5|832.5|47
1712063400000|2024-04-02 13:10:00|834.6|833.6|833.8|832.8|834.9|833.9|833.4|832.4|105
1712063700000|2024-04-02 13:15:00|833.6|832.6|834|833|834.5|833.5|833.1|832.1|76
1712064000000|2024-04-02 13:20:00|834.1|833.1|833.8|832.8|834.6|833.6|833.6|832.6|86
1712064300000|2024-04-02 13:25:00|834|833|834.1|833.1|834.4|833.4|833.6|832.6|91
1712064600000|2024-04-02 13:30:00|834|833|831.9|830.9|834|833|831.4|830.4|343
1712064900000|2024-04-02 13:35:00|831.8|830.8|832.5|831.5|832.5|831.5|830.1|829.1|188
1712065200000|2024-04-02 13:40:00|832.6|831.6|835.3|834.3|835.3|834.3|832.5|831.5|410
1712065500000|2024-04-02 13:45:00|835.1|834.1|833.1|832.1|835.1|834.1|832.9|831.9|84
1712065800000|2024-04-02 13:50:00|833|832|833.3|832.3|833.4|832.4|831.6|830.6|108
1712066100000|2024-04-02 13:55:00|833.1|832.1|833.3|832.3|833.6|832.6|832.9|831.9|149
1712066400000|2024-04-02 14:00:00|833.4|832.4|835.4|834.4|835.4|834.4|833.1|832.1|339
1712066700000|2024-04-02 14:05:00|835.5|834.5|834.4|833.4|836.1|835.1|833.9|832.9|72
1712067000000|2024-04-02 14:10:00|834.3|833.3|834.5|833.5|835.4|834.4|833.9|832.9|68
1712067300000|2024-04-02 14:15:00|834.6|833.6|833|832|834.9|833.9|832.6|831.6|32
1712067600000|2024-04-02 14:20:00|833.1|832.1|832.8|831.8|834.1|833.1|832|831|10
1712067900000|2024-04-02 14:25:00|832.6|831.6|832.6|831.6|833.9|832.9|832.4|831.4|627
1712068200000|2024-04-02 14:30:00|832.5|831.5|831.1|830.1|832.6|831.6|830.9|829.9|209
1712068500000|2024-04-02 14:35:00|831.4|830.4|832.9|831.9|833|832|831|830|125
1712068800000|2024-04-02 14:40:00|833|832|835.8|834.8|835.9|834.9|832.9|831.9|828
1712069100000|2024-04-02 14:45:00|835.9|834.9|836.6|835.6|837.1|836.1|835.6|834.6|308
1712069400000|2024-04-02 14:50:00|836.8|835.8|838.5|837.5|839|838|836.6|835.6|536
1712069700000|2024-04-02 14:55:00|838.6|837.6|838.4|837.4|839.4|838.4|838.1|837.1|455
1712070000000|2024-04-02 15:00:00|838.6|837.6|839.3|838.3|839.8|838.8|837.6|836.6|959
1712070300000|2024-04-02 15:05:00|839.4|838.4|841.1|840.1|841.6|840.6|839.3|838.3|582
1712070600000|2024-04-02 15:10:00|841.3|840.3|841.1|840.1|841.6|840.6|840.3|839.3|438
1712070900000|2024-04-02 15:15:00|841.3|840.3|840.6|839.6|841.6|840.6|840.4|839.4|449
1712071200000|2024-04-02 15:20:00|840.8|839.8|842.9|841.9|843.4|842.4|840.6|839.6|1074
1712071500000|2024-04-02 15:25:00|842.6|841.6|846.3|845.3|846.9|845.9|842.5|841.5|3483
1712071800000|2024-04-02 15:30:00|846.1|845.1|845.8|844.8|846.6|845.6|845.3|844.3|1284
1712072100000|2024-04-02 15:35:00|845.6|844.6|845.4|844.4|845.9|844.9|845.1|844.1|118
1712072400000|2024-04-02 15:40:00|845.5|844.5|845.6|844.6|845.8|844.8|844.4|843.4|119
1712072700000|2024-04-02 15:45:00|845.5|844.5|843.6|842.6|845.6|844.6|843.4|842.4|186
1712073000000|2024-04-02 15:50:00|843.5|842.5|844.4|843.4|844.8|843.8|843.5|842.5|62
1712073300000|2024-04-02 15:55:00|844.5|843.5|843.8|842.8|844.6|843.6|843.6|842.6|185
1712073600000|2024-04-02 16:00:00|843.6|842.6|843.3|842.3|843.9|842.9|842.9|841.9|263
1712073900000|2024-04-02 16:05:00|843.4|842.4|843.1|842.1|843.9|842.9|843|842|34
1712074200000|2024-04-02 16:10:00|842.9|841.9|842|841|843.4|842.4|842|841|94
1712074500000|2024-04-02 16:15:00|842.1|841.1|841.6|840.6|842.6|841.6|841.4|840.4|193
1712074800000|2024-04-02 16:20:00|841.4|840.4|841.3|840.3|841.8|840.8|840.9|839.9|163
1712075100000|2024-04-02 16:25:00|841.1|840.1|840.6|839.6|841.9|840.9|840.6|839.6|177
1712075400000|2024-04-02 16:30:00|840.8|839.8|840.9|839.9|841.4|840.4|840.5|839.5|35
1712075700000|2024-04-02 16:35:00|841|840|840.6|839.6|841.1|840.1|840.6|839.6|24
1712076000000|2024-04-02 16:40:00|840.8|839.8|840.1|839.1|841.1|840.1|839.9|838.9|20
1712076300000|2024-04-02 16:45:00|840.4|839.4|840.3|839.3|840.5|839.5|839.6|838.6|318
1712076600000|2024-04-02 16:50:00|840.4|839.4|841|840|841.4|840.4|840.3|839.3|131
1712076900000|2024-04-02 16:55:00|841.1|840.1|841.4|840.4|841.4|840.4|840.9|839.9|109
1712077200000|2024-04-02 17:00:00|841.5|840.5|842.8|841.8|843.1|842.1|841.5|840.5|32
1712077500000|2024-04-02 17:05:00|842.9|841.9|842.6|841.6|843.4|842.4|842.6|841.6|44
1712077800000|2024-04-02 17:10:00|842.8|841.8|842.9|841.9|843.1|842.1|842.4|841.4|29
1712078100000|2024-04-02 17:15:00|843|842|843.8|842.8|844.1|843.1|843|842|149
1712078400000|2024-04-02 17:20:00|843.9|842.9|844.1|843.1|844.6|843.6|843.9|842.9|35
1712078700000|2024-04-02 17:25:00|844.3|843.3|844|843|844.3|843.3|843.3|842.3|21
1712079000000|2024-04-02 17:30:00|843.9|842.9|844.6|843.6|844.9|843.9|843.8|842.8|21
1712079300000|2024-04-02 17:35:00|844.5|843.5|844.8|843.8|844.8|843.8|844.1|843.1|22
1712079600000|2024-04-02 17:40:00|844.6|843.6|845.3|844.3|845.3|844.3|844.5|843.5|67
1712079900000|2024-04-02 17:45:00|845.4|844.4|845.9|844.9|845.9|844.9|845.3|844.3|34
1712080200000|2024-04-02 17:50:00|845.8|844.8|845.4|844.4|846.1|845.1|845.4|844.4|66
1712080500000|2024-04-02 17:55:00|845.6|844.6|845.9|844.9|846.1|845.1|845.6|844.6|44
1712080800000|2024-04-02 18:00:00|846|845|847|846|847|846|845.5|844.5|21
1712081100000|2024-04-02 18:05:00|847.1|846.1|848|847|848|847|846.9|845.9|50
1712081400000|2024-04-02 18:10:00|847.9|846.9|847.9|846.9|848.1|847.1|847.6|846.6|57
1712081700000|2024-04-02 18:15:00|848.1|847.1|847.9|846.9|848.4|847.4|847.6|846.6|544
1712082000000|2024-04-02 18:20:00|848|847|848.6|847.6|848.8|847.8|847.9|846.9|110
1712082300000|2024-04-02 18:25:00|848.8|847.8|848.4|847.4|849|848|848|847|143
1712082600000|2024-04-02 18:30:00|848.1|847.1|848.9|847.9|849.1|848.1|847.9|846.9|165
1712082900000|2024-04-02 18:35:00|848.8|847.8|848.9|847.9|849.3|848.3|848.8|847.8|14
1712083200000|2024-04-02 18:40:00|849|848|849.3|848.3|849.4|848.4|848.6|847.6|112
1712083500000|2024-04-02 18:45:00|849.4|848.4|849.8|848.8|849.9|848.9|849.3|848.3|20
1712083800000|2024-04-02 18:50:00|849.9|848.9|849.6|848.6|849.9|848.9|849.6|848.6|8
1712084100000|2024-04-02 18:55:00|849.8|848.8|849.6|848.6|849.8|848.8|849.5|848.5|2
1712084400000|2024-04-02 19:00:00|849.5|848.5|849.5|848.5|849.9|848.9|849.4|848.4|20
1712084700000|2024-04-02 19:05:00|849.6|848.6|849.5|848.5|849.6|848.6|849.3|848.3|0
1712085000000|2024-04-02 19:10:00|849.6|848.6|849.4|848.4|849.6|848.6|849.4|848.4|0
1712085300000|2024-04-02 19:15:00|849.5|848.5|849.4|848.4|849.8|848.8|849.4|848.4|13
1712085600000|2024-04-02 19:20:00|849.5|848.5|849.5|848.5|849.5|848.5|849.4|848.4|51
1712085900000|2024-04-02 19:25:00|849.6|848.6|849.8|848.8|849.8|848.8|849.4|848.4|4
1712086200000|2024-04-02 19:30:00|849.6|848.6|849.4|848.4|849.8|848.8|849.4|848.4|10
1712086500000|2024-04-02 19:35:00|849.5|848.5|849|848|849.5|848.5|849|848|1
1712086800000|2024-04-02 19:40:00|849.1|848.1|849.4|848.4|849.4|848.4|848.9|847.9|1
1712087100000|2024-04-02 19:45:00|849.3|848.3|849.1|848.1|849.4|848.4|849.1|848.1|3
1712087400000|2024-04-02 19:50:00|849.3|848.3|849.4|848.4|849.4|848.4|849.1|848.1|2
1712087700000|2024-04-02 19:55:00|849.3|848.3|849.3|848.3|849.3|848.3|849|848|15
1712088000000|2024-04-02 20:00:00|849.1|848.1|848.8|847.8|849.1|848.1|848.6|847.6|0
1712088300000|2024-04-02 20:05:00|848.6|847.6|848.9|847.9|848.9|847.9|848.6|847.6|1
1712088600000|2024-04-02 20:10:00|848.8|847.8|849|848|849.1|848.1|848.8|847.8|108
1712088900000|2024-04-02 20:15:00|848.9|847.9|849.1|848.1|849.3|848.3|848.9|847.9|1
1712089200000|2024-04-02 20:20:00|849.3|848.3|849.9|848.9|849.9|848.9|849.1|848.1|31
1712089500000|2024-04-02 20:25:00|849.8|848.8|850.3|849.3|850.4|849.4|849.8|848.8|37
1712089800000|2024-04-02 20:30:00|850.4|849.4|852|851|852.1|851.1|850.1|849.1|273
1712090100000|2024-04-02 20:35:00|851.9|850.9|852.4|851.4|852.5|851.5|851.9|850.9|56
1712090400000|2024-04-02 20:40:00|852.5|851.5|852.6|851.6|852.8|851.8|852.4|851.4|17
1712090700000|2024-04-02 20:45:00|852.8|851.8|852.5|851.5|852.8|851.8|852.5|851.5|1
1712091000000|2024-04-02 20:50:00|852.4|851.4|852.5|851.5|852.8|851.8|852.4|851.4|24
1712091300000|2024-04-02 20:55:00|852.6|851.6|852.9|851.9|852.9|851.9|852.5|851.5|17
1712091600000|2024-04-02 21:00:00|853.1|852.1|853|852|853.1|852.1|852.8|851.8|1
1712092200000|2024-04-02 21:10:00|852.9|851.9|852.9|851.9|852.9|851.9|852.9|851.9|0
1712092500000|2024-04-02 21:15:00|||||||||1
1712094000000|2024-04-02 21:40:00|852.6|851.6|852.6|851.6|852.6|851.6|852.5|851.5|0
1712094600000|2024-04-02 21:50:00|853|852|853.1|852.1|853.1|852.1|852.8|851.8|0
1712094900000|2024-04-02 21:55:00|853|852|853.3|852.3|853.6|852.6|853|852|9
1712102400000|2024-04-03 00:00:00|853.4|850.4|852|851|853.6|852.1|852|850.1|0
1712102700000|2024-04-03 00:05:00|851.9|850.9|851.4|850.4|851.9|850.9|851|850|4
1712103000000|2024-04-03 00:10:00|851.5|850.5|851.6|850.6|851.8|850.8|851.5|850.5|2
1712103300000|2024-04-03 00:15:00|851.4|850.4|851.6|850.6|851.8|850.8|851.4|850.4|7
1712103600000|2024-04-03 00:20:00|851.8|850.8|851.8|850.8|851.8|850.8|851.6|850.6|1
1712103900000|2024-04-03 00:25:00|851.6|850.6|851.5|850.5|851.6|850.6|851.4|850.4|0
1712104200000|2024-04-03 00:30:00|851.6|850.6|851.5|850.5|851.6|850.6|851.4|850.4|0
1712104500000|2024-04-03 00:35:00|851.4|850.4|851.1|850.1|851.5|850.5|851.1|850.1|3
1712104800000|2024-04-03 00:40:00|851.3|850.3|851|850|851.5|850.5|851|850|1
1712105100000|2024-04-03 00:45:00|850.9|849.9|850.8|849.8|851|850|850.8|849.8|0
1712105400000|2024-04-03 00:50:00|850.6|849.6|850.8|849.8|850.8|849.8|850.4|849.4|0
1712105700000|2024-04-03 00:55:00|850.6|849.6|850.5|849.5|850.6|849.6|850.5|849.5|2
1712106000000|2024-04-03 01:00:00|850.6|849.6|851.3|850.3|851.6|850.6|850.5|849.5|1
1712106300000|2024-04-03 01:05:00|851.4|850.4|851.3|850.3|851.4|850.4|851.3|850.3|0
1712106600000|2024-04-03 01:10:00|851.4|850.4|851.8|850.8|852.1|851.1|851.4|850.4|0
1712106900000|2024-04-03 01:15:00|851.9|850.9|851|850|851.9|850.9|850.8|849.8|0
1712107200000|2024-04-03 01:20:00|850.9|849.9|851.3|850.3|851.4|850.4|850.8|849.8|0
1712107500000|2024-04-03 01:25:00|851.4|850.4|851.8|850.8|851.9|850.9|851.4|850.4|0
1712107800000|2024-04-03 01:30:00|851.9|850.9|851|850|851.9|850.9|851|850|1
1712108100000|2024-04-03 01:35:00|850.9|849.9|850.5|849.5|851|850|850|849|1
1712108400000|2024-04-03 01:40:00|850.4|849.4|850.3|849.3|850.6|849.6|850.3|849.3|0
1712108700000|2024-04-03 01:45:00|850.4|849.4|850.4|849.4|850.6|849.6|850.3|849.3|0
1712109000000|2024-04-03 01:50:00|850.5|849.5|850.8|849.8|850.9|849.9|850.4|849.4|0
1712109300000|2024-04-03 01:55:00|850.9|849.9|850|849|850.9|849.9|850|849|0
1712109600000|2024-04-03 02:00:00|850.1|849.1|850.6|849.6|850.6|849.6|850|849|1
1712109900000|2024-04-03 02:05:00|850.8|849.8|851.6|850.6|851.8|850.8|850.8|849.8|3
1712110200000|2024-04-03 02:10:00|851.5|850.5|851.3|850.3|851.6|850.6|851.3|850.3|2
1712110500000|2024-04-03 02:15:00|851.1|850.1|851|850|851.3|850.3|850.8|849.8|0
1712110800000|2024-04-03 02:20:00|851.1|850.1|850.6|849.6|851.1|850.1|850.6|849.6|0
1712111100000|2024-04-03 02:25:00|850.8|849.8|850.6|849.6|850.8|849.8|850.5|849.5|0
1712111400000|2024-04-03 02:30:00|850.5|849.5|851.1|850.1|851.8|850.8|850.5|849.5|5
1712111700000|2024-04-03 02:35:00|851.3|850.3|851.1|850.1|851.4|850.4|851|850|0
1712112000000|2024-04-03 02:40:00|851|850|850.6|849.6|851.3|850.3|850.6|849.6|21
1712112300000|2024-04-03 02:45:00|850.8|849.8|850.9|849.9|851|850|850.8|849.8|2
1712112600000|2024-04-03 02:50:00|851|850|850.9|849.9|851|850|850.9|849.9|0
1712112900000|2024-04-03 02:55:00|851|850|851.3|850.3|851.6|850.6|851|850|6
1712113200000|2024-04-03 03:00:00|851.4|850.4|851.5|850.5|851.5|850.5|851.4|850.4|0
1712113500000|2024-04-03 03:05:00|851.6|850.6|852|851|852.1|851.1|851.6|850.6|212
1712113800000|2024-04-03 03:10:00|851.9|850.9|853|852|853|852|851.9|850.9|166
1712114100000|2024-04-03 03:15:00|853.1|852.1|853.3|852.3|853.5|852.5|853|852|10
1712114400000|2024-04-03 03:20:00|853.1|852.1|853|852|853.5|852.5|852.9|851.9|7
1712114700000|2024-04-03 03:25:00|852.9|851.9|852.9|851.9|853|852|852.8|851.8|1
1712115000000|2024-04-03 03:30:00|852.8|851.8|852.1|851.1|852.9|851.9|852.1|851.1|3
1712115300000|2024-04-03 03:35:00|851.9|850.9|851.6|850.6|851.9|850.9|851.6|850.6|0
1712115600000|2024-04-03 03:40:00|851.9|850.9|852.4|851.4|852.4|851.4|851.9|850.9|5
1712115900000|2024-04-03 03:45:00|852.3|851.3|852.4|851.4|852.4|851.4|852.3|851.3|0
1712116200000|2024-04-03 03:50:00|852.5|851.5|852.4|851.4|852.5|851.5|852.1|851.1|2
1712116500000|2024-04-03 03:55:00|852.1|851.1|851.6|850.6|852.1|851.1|851.6|850.6|1
1712116800000|2024-04-03 04:00:00|851.8|850.8|851.6|850.6|851.8|850.8|851.6|850.6|1
1712117100000|2024-04-03 04:05:00|851.8|850.8|851.9|850.9|852|851|851.6|850.6|1
1712117400000|2024-04-03 04:10:00|851.8|850.8|851.8|850.8|852|851|851.8|850.8|0
1712117700000|2024-04-03 04:15:00|851.5|850.5|851.3|850.3|851.8|850.8|851.1|850.1|0
1712118000000|2024-04-03 04:20:00|851.4|850.4|851.3|850.3|851.5|850.5|851.1|850.1|0
1712118300000|2024-04-03 04:25:00|851.4|850.4|852.1|851.1|852.3|851.3|851.4|850.4|49
1712118600000|2024-04-03 04:30:00|852.3|851.3|852.5|851.5|852.5|851.5|852.1|851.1|32
1712118900000|2024-04-03 04:35:00|852.4|851.4|851.9|850.9|852.4|851.4|851.6|850.6|21
1712119200000|2024-04-03 04:40:00|851.8|850.8|851.4|850.4|851.9|850.9|851.4|850.4|5
1712119500000|2024-04-03 04:45:00|851.3|850.3|850.8|849.8|851.4|850.4|850.8|849.8|4
1712119800000|2024-04-03 04:50:00|850.9|849.9|851|850|851|850|850.8|849.8|2
1712120100000|2024-04-03 04:55:00|850.9|849.9|851|850|851|850|850.6|849.6|2
1712120400000|2024-04-03 05:00:00|851.1|850.1|850.8|849.8|851.1|850.1|850.6|849.6|0
1712120700000|2024-04-03 05:05:00|850.9|849.9|850.9|849.9|850.9|849.9|850.9|849.9|0
1712121000000|2024-04-03 05:10:00|850.6|849.6|850.9|849.9|850.9|849.9|850.4|849.4|25
1712121300000|2024-04-03 05:15:00|851.1|850.1|851.3|850.3|851.8|850.8|851|850|8
1712121600000|2024-04-03 05:20:00|851.4|850.4|851.3|850.3|851.4|850.4|851.3|850.3|0
1712121900000|2024-04-03 05:25:00|851.1|850.1|851|850|851.1|850.1|850.8|849.8|0
1712122200000|2024-04-03 05:30:00|851.4|850.4|851.9|850.9|852|851|851.3|850.3|6
1712122500000|2024-04-03 05:35:00|852|851|851.3|850.3|852|851|851|850|7
1712122800000|2024-04-03 05:40:00|851.1|850.1|851.5|850.5|851.8|850.8|851.1|850.1|5
1712123100000|2024-04-03 05:45:00|851.4|850.4|851.5|850.5|851.5|850.5|851.3|850.3|0
1712123400000|2024-04-03 05:50:00|851.4|850.4|851.5|850.5|851.5|850.5|851.3|850.3|0
1712123700000|2024-04-03 05:55:00|851.4|850.4|851.8|850.8|852|851|851.4|850.4|0
1712124000000|2024-04-03 06:00:00|851.6|850.6|851.5|850.5|851.8|850.8|851|850|5
1712124300000|2024-04-03 06:05:00|851.4|850.4|850.6|849.6|851.5|850.5|850.6|849.6|13
1712124600000|2024-04-03 06:10:00|850.9|849.9|850.8|849.8|850.9|849.9|850.8|849.8|55
1712124900000|2024-04-03 06:15:00|850.9|849.9|850.8|849.8|851.1|850.1|850.6|849.6|22
1712125200000|2024-04-03 06:20:00|850.6|849.6|850.9|849.9|850.9|849.9|850.6|849.6|1
1712125500000|2024-04-03 06:25:00|850.8|849.8|850.9|849.9|851|850|850.1|849.1|43
1712125800000|2024-04-03 06:30:00|851|850|851.6|850.6|851.8|850.8|851|850|18
1712126100000|2024-04-03 06:35:00|851.5|850.5|851.6|850.6|851.8|850.8|851.4|850.4|38
1712126400000|2024-04-03 06:40:00|851.8|850.8|852|851|852|851|851.5|850.5|385
1712126700000|2024-04-03 06:45:00|851.9|850.9|851.8|850.8|852|851|851.6|850.6|38
1712127000000|2024-04-03 06:50:00|851.9|850.9|851.8|850.8|852|851|851.4|850.4|5
1712127300000|2024-04-03 06:55:00|851.6|850.6|852.6|851.6|852.9|851.9|851.4|850.4|175
1712127600000|2024-04-03 07:00:00|852.8|851.8|852.4|851.4|853.1|852.1|852.1|851.1|34
1712127900000|2024-04-03 07:05:00|852.9|851.9|853.3|852.3|854.1|853.1|852.9|851.9|410
1712128200000|2024-04-03 07:10:00|853.4|852.4|853.6|852.6|853.8|852.8|853.1|852.1|22
1712128500000|2024-04-03 07:15:00|853.8|852.8|854|853|854.3|853.3|853.4|852.4|330
1712128800000|2024-04-03 07:20:00|853.9|852.9|854.4|853.4|854.8|853.8|853.6|852.6|227
1712129100000|2024-04-03 07:25:00|854.1|853.1|855.4|854.4|855.4|854.4|854.1|853.1|75
1712129400000|2024-04-03 07:30:00|855.6|854.6|855.9|854.9|856.6|855.6|855.6|854.6|218
1712129700000|2024-04-03 07:35:00|855.6|854.6|856|855|857|856|855.3|854.3|532
1712130000000|2024-04-03 07:40:00|856.1|855.1|855.9|854.9|857.1|856.1|854.6|853.6|792
1712130300000|2024-04-03 07:45:00|856.1|855.1|855.1|854.1|856.3|855.3|855|854|815
1712130600000|2024-04-03 07:50:00|855.3|854.3|855|854|856.1|855.1|854.8|853.8|332
1712130900000|2024-04-03 07:55:00|854.9|853.9|855.9|854.9|856.1|855.1|854.9|853.9|153
1712131200000|2024-04-03 08:00:00|856|855|857|856|857|856|855.9|854.9|236
1712131500000|2024-04-03 08:05:00|856.8|855.8|857.1|856.1|857.4|856.4|856.6|855.6|230
1712131800000|2024-04-03 08:10:00|856.9|855.9|856.9|855.9|857.4|856.4|856.4|855.4|387
1712132100000|2024-04-03 08:15:00|856.8|855.8|856.3|855.3|856.8|855.8|854.9|853.9|379
1712132400000|2024-04-03 08:20:00|856.1|855.1|855.4|854.4|856.9|855.9|855.4|854.4|401
1712132700000|2024-04-03 08:25:00|855.3|854.3|855.4|854.4|855.4|854.4|854.6|853.6|208
1712133000000|2024-04-03 08:30:00|855.1|854.1|855|854|855.4|854.4|854.8|853.8|643
1712133300000|2024-04-03 08:35:00|854.9|853.9|854.4|853.4|855.1|854.1|854.3|853.3|128
1712133600000|2024-04-03 08:40:00|854.3|853.3|853.8|852.8|854.8|853.8|853.5|852.5|141
1712133900000|2024-04-03 08:45:00|853.6|852.6|854.3|853.3|854.4|853.4|853.6|852.6|82
1712134200000|2024-04-03 08:50:00|854.4|853.4|855.8|854.8|856|855|854.4|853.4|185
1712134500000|2024-04-03 08:55:00|855.6|854.6|856.4|855.4|857.1|856.1|855.6|854.6|186
1712134800000|2024-04-03 09:00:00|856.6|855.6|857.5|856.5|857.9|856.9|856|855|321
1712135100000|2024-04-03 09:05:00|857.4|856.4|856.4|855.4|857.6|856.6|856|855|135
1712135400000|2024-04-03 09:10:00|856.3|855.3|855.9|854.9|856.4|855.4|855.9|854.9|115
1712135700000|2024-04-03 09:15:00|856|855|857.8|856.8|857.9|856.9|855.9|854.9|84
1712136000000|2024-04-03 09:20:00|857.9|856.9|858.4|857.4|858.6|857.6|857.6|856.6|127
1712136300000|2024-04-03 09:25:00|858.3|857.3|857.1|856.1|858.4|857.4|857.1|856.1|112
1712136600000|2024-04-03 09:30:00|857|856|859.1|858.1|859.1|858.1|857|856|535
1712136900000|2024-04-03 09:35:00|859|858|858.4|857.4|859|858|858.1|857.1|74
1712137200000|2024-04-03 09:40:00|858.3|857.3|858.5|857.5|858.6|857.6|858.1|857.1|34
1712137500000|2024-04-03 09:45:00|858.6|857.6|858.8|857.8|859|858|858.4|857.4|9
1712137800000|2024-04-03 09:50:00|858.6|857.6|859.1|858.1|859.1|858.1|858.6|857.6|19
1712138100000|2024-04-03 09:55:00|858.9|857.9|859.1|858.1|859.1|858.1|858.9|857.9|40
1712138400000|2024-04-03 10:00:00|859.3|858.3|859.6|858.6|859.9|858.9|859.1|858.1|104
1712138700000|2024-04-03 10:05:00|859.8|858.8|858.5|857.5|859.8|858.8|858.1|857.1|90
1712139000000|2024-04-03 10:10:00|858.6|857.6|858.6|857.6|859.4|858.4|858.4|857.4|121
1712139300000|2024-04-03 10:15:00|858.8|857.8|859.4|858.4|859.9|858.9|858.8|857.8|266
1712139600000|2024-04-03 10:20:00|859.5|858.5|859.1|858.1|859.9|858.9|859.1|858.1|39
1712139900000|2024-04-03 10:25:00|859|858|858.6|857.6|859.3|858.3|858.5|857.5|12
1712140200000|2024-04-03 10:30:00|858.5|857.5|857.4|856.4|858.6|857.6|857|856|90
1712140500000|2024-04-03 10:35:00|857.8|856.8|858|857|858.4|857.4|857.6|856.6|85
1712140800000|2024-04-03 10:40:00|857.9|856.9|857.9|856.9|858.1|857.1|857.9|856.9|38
1712141100000|2024-04-03 10:45:00|858.1|857.1|858.6|857.6|858.6|857.6|858|857|207
1712141400000|2024-04-03 10:50:00|858.5|857.5|858.9|857.9|859.3|858.3|858.4|857.4|22
1712141700000|2024-04-03 10:55:00|858.8|857.8|859.3|858.3|859.4|858.4|858.4|857.4|43
1712142000000|2024-04-03 11:00:00|859.4|858.4|858.9|857.9|859.4|858.4|858.6|857.6|57
1712142300000|2024-04-03 11:05:00|859|858|860.4|859.4|860.4|859.4|858.9|857.9|363
1712142600000|2024-04-03 11:10:00|860.3|859.3|860.6|859.6|860.8|859.8|860.3|859.3|359
1712142900000|2024-04-03 11:15:00|860.9|859.9|861.6|860.6|861.6|860.6|860.6|859.6|275
1712143200000|2024-04-03 11:20:00|861.8|860.8|862.4|861.4|862.9|861.9|861.6|860.6|800
1712143500000|2024-04-03 11:25:00|862.3|861.3|862.1|861.1|862.3|861.3|860.8|859.8|115
1712143800000|2024-04-03 11:30:00|862.3|861.3|862.3|861.3|862.6|861.6|862|861|9
1712144100000|2024-04-03 11:35:00|862.1|861.1|862.4|861.4|862.4|861.4|861.9|860.9|10
1712144400000|2024-04-03 11:40:00|862.3|861.3|862.8|861.8|862.9|861.9|862.1|861.1|50
1712144700000|2024-04-03 11:45:00|862.9|861.9|863.4|862.4|863.4|862.4|862.3|861.3|42
1712145000000|2024-04-03 11:50:00|863.3|862.3|863.3|862.3|863.4|862.4|862.9|861.9|241
1712145300000|2024-04-03 11:55:00|863.1|862.1|863.6|862.6|863.9|862.9|863.1|862.1|83
1712145600000|2024-04-03 12:00:00|863.8|862.8|864.8|863.8|864.8|863.8|863.8|862.8|172
1712145900000|2024-04-03 12:05:00|864.9|863.9|864.6|863.6|865.4|864.4|864.6|863.6|338
1712146200000|2024-04-03 12:10:00|864.8|863.8|864.5|863.5|865|864|864.4|863.4|137
1712146500000|2024-04-03 12:15:00|864.6|863.6|864.6|863.6|865.4|864.4|863.9|862.9|155
1712146800000|2024-04-03 12:20:00|864.9|863.9|864.9|863.9|865.4|864.4|864.6|863.6|162
1712147100000|2024-04-03 12:25:00|865.1|864.1|865.4|864.4|865.4|864.4|864.5|863.5|82
1712147400000|2024-04-03 12:30:00|865.6|864.6|865|864|865.9|864.9|864.9|863.9|418
1712147700000|2024-04-03 12:35:00|865.1|864.1|865.3|864.3|865.3|864.3|864.6|863.6|72
1712148000000|2024-04-03 12:40:00|865|864|864.3|863.3|865.1|864.1|863.9|862.9|81
1712148300000|2024-04-03 12:45:00|864.4|863.4|864.1|863.1|864.9|863.9|863.9|862.9|146
1712148600000|2024-04-03 12:50:00|864.3|863.3|864.1|863.1|864.8|863.8|863.8|862.8|383
1712148900000|2024-04-03 12:55:00|864.3|863.3|865.1|864.1|865.3|864.3|863.9|862.9|174
1712149200000|2024-04-03 13:00:00|865.3|864.3|867.4|866.4|868|867|865.1|864.1|374
1712149500000|2024-04-03 13:05:00|867.5|866.5|867.5|866.5|868|867|866.9|865.9|417
1712149800000|2024-04-03 13:10:00|867.4|866.4|866.8|865.8|867.5|866.5|866.4|865.4|435
1712150100000|2024-04-03 13:15:00|866.6|865.6|866.1|865.1|867.5|866.5|865.6|864.6|96
1712150400000|2024-04-03 13:20:00|865.8|864.8|865.5|864.5|866.6|865.6|865.3|864.3|362
1712150700000|2024-04-03 13:25:00|865.4|864.4|865.6|864.6|866.1|865.1|865.4|864.4|69
1712151000000|2024-04-03 13:30:00|865.8|864.8|865.9|864.9|866.8|865.8|865.6|864.6|205
1712151300000|2024-04-03 13:35:00|865.8|864.8|866.8|865.8|866.9|865.9|864.9|863.9|189
1712151600000|2024-04-03 13:40:00|866.9|865.9|867.4|866.4|867.6|866.6|866.6|865.6|208
1712151900000|2024-04-03 13:45:00|867.3|866.3|867.6|866.6|867.8|866.8|866.9|865.9|191
1712152200000|2024-04-03 13:50:00|867.4|866.4|867.6|866.6|868.1|867.1|867.4|866.4|359
1712152500000|2024-04-03 13:55:00|867.8|866.8|866.9|865.9|867.8|866.8|866.4|865.4|706
1712152800000|2024-04-03 14:00:00|867|866|866.1|865.1|868.1|867.1|866.1|865.1|220
1712153100000|2024-04-03 14:05:00|866.3|865.3|866.9|865.9|868|867|866|865|226
1712153400000|2024-04-03 14:10:00|866.8|865.8|868|867|868|867|866.4|865.4|193
1712153700000|2024-04-03 14:15:00|867.9|866.9|868.9|867.9|869|868|866.4|865.4|212
1712154000000|2024-04-03 14:20:00|868.8|867.8|869.3|868.3|869.6|868.6|868.4|867.4|339
1712154300000|2024-04-03 14:25:00|869.1|868.1|867.6|866.6|869.4|868.4|867.4|866.4|299
1712154600000|2024-04-03 14:30:00|866.5|864.6|866.1|865.1|867.9|866.9|865.5|864.5|201
1712154900000|2024-04-03 14:35:00|866.3|865.3|865.9|864.9|868.6|867.6|865.6|864.6|563
1712155200000|2024-04-03 14:40:00|866|865|866.3|865.3|866.5|865.5|865.1|864.1|696
1712155500000|2024-04-03 14:45:00|866.4|865.4|865.8|864.8|866.5|865.5|864.8|863.8|174
1712155800000|2024-04-03 14:50:00|865.9|864.9|865.1|864.1|867.5|866.5|864.9|863.9|700
1712156100000|2024-04-03 14:55:00|865.3|864.3|863.4|862.4|865.8|864.8|863.1|862.1|735
1712156400000|2024-04-03 15:00:00|863.1|862.1|862|861|863.3|862.3|859.6|858.6|1197
1712156700000|2024-04-03 15:05:00|861.9|860.9|864.6|863.6|864.9|863.9|861.9|860.9|861
1712157000000|2024-04-03 15:10:00|864.4|863.4|864.4|863.4|865|864|864.1|863.1|527
1712157300000|2024-04-03 15:15:00|864.1|863.1|862.9|861.9|864.3|863.3|862.1|861.1|640
1712157600000|2024-04-03 15:20:00|863.1|862.1|864.4|863.4|864.6|863.6|863|862|182
1712157900000|2024-04-03 15:25:00|864.3|863.3|862.9|861.9|864.6|863.6|862.6|861.6|1259
1712158200000|2024-04-03 15:30:00|863|862|863.6|862.6|864.3|863.3|862.9|861.9|463
1712158500000|2024-04-03 15:35:00|863.5|862.5|863.4|862.4|864.9|863.9|863.1|862.1|73
1712158800000|2024-04-03 15:40:00|863.5|862.5|863.3|862.3|864.1|863.1|862.6|861.6|224
1712159100000|2024-04-03 15:45:00|863.1|862.1|862.4|861.4|863.9|862.9|862.1|861.1|83
1712159400000|2024-04-03 15:50:00|862.5|861.5|860.6|859.6|862.6|861.6|860.4|859.4|555
1712159700000|2024-04-03 15:55:00|860.9|859.9|860.9|859.9|862|861|860.6|859.6|131
1712160000000|2024-04-03 16:00:00|860.6|859.6|861.1|860.1|861.6|860.6|860.5|859.5|88
1712160300000|2024-04-03 16:05:00|861|860|861.4|860.4|861.6|860.6|860.6|859.6|41
1712160600000|2024-04-03 16:10:00|861.1|860.1|860.1|859.1|861.4|860.4|859.3|858.3|469
1712160900000|2024-04-03 16:15:00|860|859|859.9|858.9|860.6|859.6|859.8|858.8|126
1712161200000|2024-04-03 16:20:00|860|859|859.1|858.1|860.4|859.4|859.1|858.1|312
1712161500000|2024-04-03 16:25:00|858.9|857.9|859|858|859.6|858.6|858.4|857.4|174
1712161800000|2024-04-03 16:30:00|858.9|857.9|858.6|857.6|859.4|858.4|858.6|857.6|110
1712162100000|2024-04-03 16:35:00|858.9|857.9|858.9|857.9|859.9|858.9|858.4|857.4|190
1712162400000|2024-04-03 16:40:00|859|858|858.9|857.9|859.5|858.5|858.6|857.6|36
1712162700000|2024-04-03 16:45:00|858.6|857.6|858|857|858.9|857.9|857.4|856.4|108
1712163000000|2024-04-03 16:50:00|857.9|856.9|860|859|860.9|859.9|857.9|856.9|62
1712163300000|2024-04-03 16:55:00|859.9|858.9|859.6|858.6|860.5|859.5|859.6|858.6|59
1712163600000|2024-04-03 17:00:00|859.5|858.5|860.1|859.1|860.1|859.1|859.5|858.5|75
1712163900000|2024-04-03 17:05:00|859.9|858.9|858|857|859.9|858.9|858|857|309
1712164200000|2024-04-03 17:10:00|858.1|857.1|857.6|856.6|858.4|857.4|857.5|856.5|37
1712164500000|2024-04-03 17:15:00|857.5|856.5|857.8|856.8|858.3|857.3|857.1|856.1|94
1712164800000|2024-04-03 17:20:00|857.9|856.9|857.8|856.8|858.4|857.4|857.6|856.6|246
1712165100000|2024-04-03 17:25:00|857.9|856.9|858.6|857.6|858.8|857.8|857.8|856.8|124
1712165400000|2024-04-03 17:30:00|858.5|857.5|858.9|857.9|859.5|858.5|858.4|857.4|40
1712165700000|2024-04-03 17:35:00|859|858|857.9|856.9|859|858|857.5|856.5|35
1712166000000|2024-04-03 17:40:00|857.8|856.8|858.1|857.1|858.3|857.3|857.5|856.5|15
1712166300000|2024-04-03 17:45:00|858.3|857.3|858.4|857.4|858.9|857.9|857.9|856.9|57
1712166600000|2024-04-03 17:50:00|858.3|857.3|858.6|857.6|858.8|857.8|858.1|857.1|21
1712166900000|2024-04-03 17:55:00|858.4|857.4|857.4|856.4|858.5|857.5|857.1|856.1|34
1712167200000|2024-04-03 18:00:00|857.5|856.5|857.5|856.5|857.9|856.9|856.5|855.5|66
1712167500000|2024-04-03 18:05:00|857.4|856.4|857.1|856.1|858.3|857.3|857|856|192
1712167800000|2024-04-03 18:10:00|857.3|856.3|858.4|857.4|858.5|857.5|857.1|856.1|65
1712168100000|2024-04-03 18:15:00|858.3|857.3|856.9|855.9|858.5|857.5|856.6|855.6|39
1712168400000|2024-04-03 18:20:00|857|856|857.1|856.1|857.4|856.4|856.6|855.6|80
1712168700000|2024-04-03 18:25:00|857.4|856.4|856.1|855.1|857.4|856.4|855.8|854.8|534
1712169000000|2024-04-03 18:30:00|856.3|855.3|857.1|856.1|857.3|856.3|856.1|855.1|51
1712169300000|2024-04-03 18:35:00|857|856|857.3|856.3|857.4|856.4|856.9|855.9|29
1712169600000|2024-04-03 18:40:00|857.1|856.1|857.1|856.1|857.4|856.4|857|856|33
1712169900000|2024-04-03 18:45:00|857.3|856.3|857.1|856.1|857.3|856.3|857.1|856.1|6
1712170200000|2024-04-03 18:50:00|857.3|856.3|857.1|856.1|857.4|856.4|857.1|856.1|150
1712170500000|2024-04-03 18:55:00|857.3|856.3|857.1|856.1|857.3|856.3|856.9|855.9|25
1712170800000|2024-04-03 19:00:00|857.3|856.3|857.1|856.1|857.4|856.4|857.1|856.1|9
1712171100000|2024-04-03 19:05:00|857.3|856.3|857.1|856.1|857.4|856.4|857.1|856.1|5
1712171400000|2024-04-03 19:10:00|857.3|856.3|856.9|855.9|857.3|856.3|856.8|855.8|5
1712171700000|2024-04-03 19:15:00|856.8|855.8|856.8|855.8|856.9|855.9|856.6|855.6|7
1712172000000|2024-04-03 19:20:00|856.6|855.6|856.9|855.9|857|856|856.6|855.6|1
1712172300000|2024-04-03 19:25:00|857|856|857.1|856.1|857.3|856.3|856.9|855.9|11
1712172600000|2024-04-03 19:30:00|857|856|857|856|857.1|856.1|856.9|855.9|1
1712172900000|2024-04-03 19:35:00|856.9|855.9|857.1|856.1|857.1|856.1|856.9|855.9|12
1712173200000|2024-04-03 19:40:00|857.3|856.3|857.4|856.4|857.4|856.4|857.1|856.1|0
1712173500000|2024-04-03 19:45:00|857.5|856.5|857.6|856.6|857.8|856.8|857.5|856.5|9
1712173800000|2024-04-03 19:50:00|857.8|856.8|857.9|856.9|857.9|856.9|857.6|856.6|1
1712174100000|2024-04-03 19:55:00|857.8|856.8|857.8|856.8|857.9|856.9|857.6|856.6|26
1712174400000|2024-04-03 20:00:00|857.9|856.9|857.3|856.3|857.9|856.9|857.1|856.1|31
1712174700000|2024-04-03 20:05:00|857.4|856.4|857.3|856.3|857.4|856.4|857.1|856.1|0
1712175000000|2024-04-03 20:10:00|857.4|856.4|857.4|856.4|857.4|856.4|857.1|856.1|0
1712175300000|2024-04-03 20:15:00|857.3|856.3|857.4|856.4|857.4|856.4|857.3|856.3|0
1712175600000|2024-04-03 20:20:00|||||||||5
1712175900000|2024-04-03 20:25:00|857.3|856.3|857.1|856.1|857.3|856.3|857|856|3
1712176200000|2024-04-03 20:30:00|857.3|856.3|857.1|856.1|857.3|856.3|857|856|0
1712176500000|2024-04-03 20:35:00|857|856|857.1|856.1|857.1|856.1|857|856|0
1712176800000|2024-04-03 20:40:00|857|856|857.1|856.1|857.1|856.1|857|856|0
1712177100000|2024-04-03 20:45:00|857.3|856.3|857.4|856.4|857.4|856.4|857.3|856.3|3
1712177400000|2024-04-03 20:50:00|857.5|856.5|857.8|856.8|857.9|856.9|857.4|856.4|21
1712177700000|2024-04-03 20:55:00|857.6|856.6|857.5|856.5|857.6|856.6|857.3|856.3|14
1712178000000|2024-04-03 21:00:00|857.4|856.4|857.5|856.5|857.5|856.5|857.4|856.4|0
1712179200000|2024-04-03 21:20:00|857.8|856.8|857.8|856.8|857.8|856.8|857.8|856.8|0
1712179500000|2024-04-03 21:25:00|858|857|858.1|857.1|858.1|857.1|858|857|2
1712181300000|2024-04-03 21:55:00|858.3|857.3|858.3|857.3|858.3|857.3|858.3|857.3|0
1712188800000|2024-04-04 00:00:00|859|856|857.6|856.6|859|856.8|857.3|855.9|0
1712189100000|2024-04-04 00:05:00|857.8|856.8|857.5|856.5|857.8|856.8|857.4|856.4|0
1712189400000|2024-04-04 00:10:00|857.8|856.8|857.9|856.9|858|857|857.8|856.8|0
1712189700000|2024-04-04 00:15:00|858|857|857.5|856.5|858|857|857.5|856.5|0
1712190000000|2024-04-04 00:20:00|857.3|856.3|857.1|856.1|857.4|856.4|857|856|2
1712190300000|2024-04-04 00:25:00|857|856|857.3|856.3|857.4|856.4|857|856|5
1712190600000|2024-04-04 00:30:00|857.1|856.1|856.9|855.9|857.1|856.1|856.8|855.8|0
1712190900000|2024-04-04 00:35:00|856.8|855.8|857.6|856.6|857.6|856.6|856.8|855.8|1
1712191200000|2024-04-04 00:40:00|857.5|856.5|858|857|858|857|857.5|856.5|2
1712191500000|2024-04-04 00:45:00|858.3|857.3|858.3|857.3|858.4|857.4|858.1|857.1|0
1712191800000|2024-04-04 00:50:00|858.1|857.1|858.5|857.5|858.5|857.5|858.1|857.1|0
1712192100000|2024-04-04 00:55:00|858.4|857.4|858.5|857.5|858.8|857.8|858.4|857.4|0
1712192400000|2024-04-04 01:00:00|858.6|857.6|858.5|857.5|858.8|857.8|858.4|857.4|0
1712192700000|2024-04-04 01:05:00|858.3|857.3|858.1|857.1|858.4|857.4|858.1|857.1|0
1712193000000|2024-04-04 01:10:00|858.3|857.3|857.5|856.5|858.3|857.3|857.5|856.5|0
1712193300000|2024-04-04 01:15:00|857.3|856.3|857.3|856.3|857.6|856.6|857|856|1
1712193600000|2024-04-04 01:20:00|857.4|856.4|857.5|856.5|857.5|856.5|857.3|856.3|0
1712193900000|2024-04-04 01:25:00|857.4|856.4|857|856|857.4|856.4|857|856|0
1712194200000|2024-04-04 01:30:00|857.3|856.3|857.6|856.6|857.8|856.8|857.1|856.1|11
1712194500000|2024-04-04 01:35:00|857.5|856.5|857.4|856.4|857.6|856.6|857.4|856.4|0
1712194800000|2024-04-04 01:40:00|857.5|856.5|857.6|856.6|857.6|856.6|857.4|856.4|0
1712195100000|2024-04-04 01:45:00|857.4|856.4|857.5|856.5|857.6|856.6|857.4|856.4|2
1712195400000|2024-04-04 01:50:00|857.4|856.4|857.4|856.4|857.4|856.4|857.3|856.3|0
1712195700000|2024-04-04 01:55:00|857.3|856.3|857.1|856.1|857.4|856.4|857|856|0
1712196000000|2024-04-04 02:00:00|857|856|857.3|856.3|857.4|856.4|856.9|855.9|4
1712196300000|2024-04-04 02:05:00|857.1|856.1|856.5|855.5|857.1|856.1|856.5|855.5|2
1712196600000|2024-04-04 02:10:00|856.6|855.6|856.8|855.8|856.8|855.8|856.5|855.5|41
1712196900000|2024-04-04 02:15:00|856.6|855.6|856.6|855.6|856.8|855.8|856.6|855.6|0
1712197200000|2024-04-04 02:20:00|856.5|855.5|856.8|855.8|856.9|855.9|856.5|855.5|1
1712197500000|2024-04-04 02:25:00|856.6|855.6|856.8|855.8|856.8|855.8|856.6|855.6|0
1712197800000|2024-04-04 02:30:00|856.6|855.6|856.8|855.8|856.8|855.8|856.6|855.6|0
1712198100000|2024-04-04 02:35:00|856.9|855.9|856.6|855.6|856.9|855.9|856.6|855.6|3
1712198400000|2024-04-04 02:40:00|856.8|855.8|857|856|857|856|856.8|855.8|1
1712198700000|2024-04-04 02:45:00|856.9|855.9|857|856|857|856|856.9|855.9|0
1712199000000|2024-04-04 02:50:00|857.1|856.1|857.1|856.1|857.3|856.3|857|856|0
1712199300000|2024-04-04 02:55:00|857.3|856.3|857|856|857.3|856.3|857|856|0
1712199600000|2024-04-04 03:00:00|857.1|856.1|857.1|856.1|857.1|856.1|857|856|0
1712199900000|2024-04-04 03:05:00|857|856|857.4|856.4|857.4|856.4|857|856|0
1712200200000|2024-04-04 03:10:00|857.5|856.5|857.4|856.4|857.6|856.6|857.4|856.4|0
1712200500000|2024-04-04 03:15:00|857.5|856.5|857.5|856.5|857.5|856.5|857|856|28
1712200800000|2024-04-04 03:20:00|857.4|856.4|857.5|856.5|857.5|856.5|857.4|856.4|0
1712201100000|2024-04-04 03:25:00|857.6|856.6|857.6|856.6|857.8|856.8|857.6|856.6|0
1712201400000|2024-04-04 03:30:00|857.5|856.5|857.5|856.5|857.6|856.6|857.4|856.4|14
1712201700000|2024-04-04 03:35:00|857.4|856.4|857.5|856.5|857.6|856.6|857.4|856.4|0
1712202000000|2024-04-04 03:40:00|857.4|856.4|857.4|856.4|857.6|856.6|857.4|856.4|1
1712202300000|2024-04-04 03:45:00|||||||||2
1712202600000|2024-04-04 03:50:00|857.3|856.3|857|856|857.3|856.3|857|856|3
1712202900000|2024-04-04 03:55:00|856.9|855.9|856.8|855.8|856.9|855.9|856.5|855.5|8
1712203200000|2024-04-04 04:00:00|856.9|855.9|856.8|855.8|856.9|855.9|856.6|855.6|0
1712203500000|2024-04-04 04:05:00|856.6|855.6|856.9|855.9|856.9|855.9|856.6|855.6|4
1712204100000|2024-04-04 04:15:00|857|856|857.1|856.1|857.3|856.3|857|856|1
1712205000000|2024-04-04 04:30:00|857.4|856.4|858|857|858.4|857.4|857.4|856.4|8
1712205900000|2024-04-04 04:45:00|857.9|856.9|857.8|856.8|857.9|856.9|857.8|856.8|0
1712206200000|2024-04-04 04:50:00|857.5|856.5|857.6|856.6|857.8|856.8|857.5|856.5|1
1712206500000|2024-04-04 04:55:00|857.5|856.5|857.8|856.8|857.8|856.8|857.4|856.4|0
1712206800000|2024-04-04 05:00:00|857.6|856.6|857.5|856.5|857.6|856.6|857.4|856.4|0
1712207100000|2024-04-04 05:05:00|857.4|856.4|857.4|856.4|857.6|856.6|857.4|856.4|0
1712207400000|2024-04-04 05:10:00|857.3|856.3|857.1|856.1|857.4|856.4|857.1|856.1|0
1712207700000|2024-04-04 05:15:00|857.3|856.3|857.5|856.5|857.5|856.5|857.3|856.3|0
1712208000000|2024-04-04 05:20:00|857.4|856.4|857.3|856.3|857.4|856.4|857.1|856.1|0
1712208300000|2024-04-04 05:25:00|857.4|856.4|857.4|856.4|857.5|856.5|857.3|856.3|0
1712208600000|2024-04-04 05:30:00|857.5|856.5|857.4|856.4|857.9|856.9|857.3|856.3|2
1712208900000|2024-04-04 05:35:00|857.5|856.5|857.5|856.5|857.5|856.5|857.4|856.4|0
1712209200000|2024-04-04 05:40:00|857.4|856.4|857.3|856.3|857.4|856.4|857.3|856.3|0
1712209500000|2024-04-04 05:45:00|857.4|856.4|857.6|856.6|857.8|856.8|857.3|856.3|0
1712209800000|2024-04-04 05:50:00|857.5|856.5|856.8|855.8|857.5|856.5|856.6|855.6|0
1712210100000|2024-04-04 05:55:00|856.9|855.9|857.1|856.1|857.3|856.3|856.8|855.8|0
1712210400000|2024-04-04 06:00:00|857|856|856.5|855.5|857.1|856.1|856.4|855.4|5
1712210700000|2024-04-04 06:05:00|856.4|855.4|856.3|855.3|856.5|855.5|855.9|854.9|3
1712211000000|2024-04-04 06:10:00|856.4|855.4|856.1|855.1|856.5|855.5|855.9|854.9|10
1712211300000|2024-04-04 06:15:00|856.3|855.3|856.9|855.9|857|856|856.1|855.1|1
1712211600000|2024-04-04 06:20:00|856.8|855.8|856.9|855.9|857|856|856.5|855.5|33
1712211900000|2024-04-04 06:25:00|857|856|856.6|855.6|857.1|856.1|856.5|855.5|28
1712212200000|2024-04-04 06:30:00|857|856|856.5|855.5|857.1|856.1|856.5|855.5|20
1712212500000|2024-04-04 06:35:00|856.6|855.6|856.3|855.3|856.6|855.6|856.1|855.1|23
1712212800000|2024-04-04 06:40:00|856.4|855.4|856.4|855.4|856.4|855.4|856|855|1
1712213100000|2024-04-04 06:45:00|856.5|855.5|856.4|855.4|856.6|855.6|856.3|855.3|13
1712213400000|2024-04-04 06:50:00|856.3|855.3|856|855|856.4|855.4|855.9|854.9|8
1712213700000|2024-04-04 06:55:00|855.9|854.9|855.9|854.9|856.4|855.4|855.8|854.8|537
1712214000000|2024-04-04 07:00:00|855.8|854.8|854.5|853.5|855.9|854.9|854.4|853.4|345
1712214300000|2024-04-04 07:05:00|854.8|853.8|856.6|855.6|857.1|856.1|854.4|853.4|604
1712214600000|2024-04-04 07:10:00|856.5|855.5|856.1|855.1|856.8|855.8|856.1|855.1|8
1712214900000|2024-04-04 07:15:00|856|855|856.3|855.3|856.4|855.4|855.9|854.9|106
1712215200000|2024-04-04 07:20:00|856.5|855.5|857.5|856.5|857.6|856.6|856.5|855.5|103
1712215500000|2024-04-04 07:25:00|857.4|856.4|857.5|856.5|858|857|857.3|856.3|34
1712215800000|2024-04-04 07:30:00|857.8|856.8|857.8|856.8|858.3|857.3|857.3|856.3|19
1712216100000|2024-04-04 07:35:00|857.9|856.9|858|857|858.5|857.5|857.6|856.6|40
1712216400000|2024-04-04 07:40:00|857.8|856.8|855.6|854.6|857.8|856.8|855.4|854.4|82
1712216700000|2024-04-04 07:45:00|855.9|854.9|856.3|855.3|856.4|855.4|855.6|854.6|63
1712217000000|2024-04-04 07:50:00|856.1|855.1|856.8|855.8|857.4|856.4|856|855|158
1712217300000|2024-04-04 07:55:00|856.6|855.6|856.4|855.4|857.3|856.3|856.4|855.4|42
1712217600000|2024-04-04 08:00:00|856.5|855.5|857.1|856.1|857.4|856.4|856|855|149
1712217900000|2024-04-04 08:05:00|857.4|856.4|854.9|853.9|857.4|856.4|854.6|853.6|281
1712218200000|2024-04-04 08:10:00|854.8|853.8|856.6|855.6|856.9|855.9|854.4|853.4|193
1712218500000|2024-04-04 08:15:00|856.5|855.5|855.6|854.6|856.6|855.6|855.4|854.4|39
1712218800000|2024-04-04 08:20:00|855.5|854.5|855.5|854.5|855.9|854.9|855.3|854.3|36
1712219100000|2024-04-04 08:25:00|855.4|854.4|854.1|853.1|855.8|854.8|854|853|175
1712219400000|2024-04-04 08:30:00|854.4|853.4|852.3|851.3|854.4|853.4|852|851|379
1712219700000|2024-04-04 08:35:00|852.4|851.4|853|852|853.4|852.4|852.3|851.3|21
1712220000000|2024-04-04 08:40:00|853.1|852.1|855|854|855|854|853|852|296
1712220300000|2024-04-04 08:45:00|854.9|853.9|856|855|856|855|854.8|853.8|129
1712220600000|2024-04-04 08:50:00|856.1|855.1|856|855|856.6|855.6|855.9|854.9|47
1712220900000|2024-04-04 08:55:00|855.9|854.9|855.4|854.4|856|855|855.1|854.1|40
1712221200000|2024-04-04 09:00:00|855.3|854.3|855.4|854.4|855.4|854.4|855|854|187
1712221500000|2024-04-04 09:05:00|855.1|854.1|855.9|854.9|856.4|855.4|855.1|854.1|66
1712221800000|2024-04-04 09:10:00|855.8|854.8|855.5|854.5|855.9|854.9|855.3|854.3|43
1712222100000|2024-04-04 09:15:00|855.4|854.4|855.3|854.3|855.9|854.9|855.3|854.3|12
1712222400000|2024-04-04 09:20:00|855.4|854.4|855|854|855.5|854.5|854.4|853.4|25
1712222700000|2024-04-04 09:25:00|854.9|853.9|853.3|852.3|855|854|853.1|852.1|63
1712223000000|2024-04-04 09:30:00|853.1|852.1|853.5|852.5|853.9|852.9|853.1|852.1|108
1712223300000|2024-04-04 09:35:00|853.4|852.4|853.3|852.3|853.8|852.8|852.9|851.9|165
1712223600000|2024-04-04 09:40:00|853.1|852.1|853.4|852.4|853.6|852.6|853.1|852.1|179
1712223900000|2024-04-04 09:45:00|853.3|852.3|854.3|853.3|854.6|853.6|853.1|852.1|36
1712224200000|2024-04-04 09:50:00|854.4|853.4|853.6|852.6|854.6|853.6|853.1|852.1|204
1712224500000|2024-04-04 09:55:00|853.5|852.5|853.1|852.1|853.9|852.9|852.9|851.9|80
1712224800000|2024-04-04 10:00:00|853|852|854.9|853.9|855.1|854.1|852.8|851.8|102
1712225100000|2024-04-04 10:05:00|854.8|853.8|855.3|854.3|855.3|854.3|854.4|853.4|835
1712225400000|2024-04-04 10:10:00|855.4|854.4|853.8|852.8|855.4|854.4|853.8|852.8|16
1712225700000|2024-04-04 10:15:00|853.6|852.6|854.1|853.1|854.5|853.5|853.5|852.5|30
1712226000000|2024-04-04 10:20:00|854|853|854.5|853.5|854.6|853.6|854|853|20
1712226300000|2024-04-04 10:25:00|854.6|853.6|854.5|853.5|854.6|853.6|854.4|853.4|7
1712226600000|2024-04-04 10:30:00|854.4|853.4|854|853|854.5|853.5|854|853|31
1712226900000|2024-04-04 10:35:00|853.9|852.9|854.6|853.6|854.6|853.6|853.8|852.8|32
1712227200000|2024-04-04 10:40:00|854.5|853.5|854.6|853.6|854.6|853.6|854.4|853.4|8
1712227500000|2024-04-04 10:45:00|854.5|853.5|855.1|854.1|855.3|854.3|854.4|853.4|157
1712227800000|2024-04-04 10:50:00|855.3|854.3|855.1|854.1|855.8|854.8|855|854|365
1712228100000|2024-04-04 10:55:00|855|854|855.4|854.4|855.5|854.5|854.9|853.9|7
1712228400000|2024-04-04 11:00:00|855.5|854.5|855.9|854.9|855.9|854.9|855.3|854.3|195
1712228700000|2024-04-04 11:05:00|855.8|854.8|855.6|854.6|856|855|855.6|854.6|36
1712229000000|2024-04-04 11:10:00|855.8|854.8|855.9|854.9|856.4|855.4|855.6|854.6|65
1712229300000|2024-04-04 11:15:00|856|855|854.9|853.9|856|855|854.8|853.8|124
1712229600000|2024-04-04 11:20:00|855|854|855|854|855.4|854.4|854.8|853.8|8
1712229900000|2024-04-04 11:25:00|855.1|854.1|855.3|854.3|855.4|854.4|854.9|853.9|69
1712230200000|2024-04-04 11:30:00|855.4|854.4|855.5|854.5|855.6|854.6|855.1|854.1|113
1712230500000|2024-04-04 11:35:00|855.4|854.4|855.9|854.9|856.1|855.1|855.4|854.4|22
1712230800000|2024-04-04 11:40:00|856.1|855.1|855.9|854.9|856.6|855.6|855.9|854.9|244
1712231100000|2024-04-04 11:45:00|856|855|856.4|855.4|856.6|855.6|855.8|854.8|30
1712231400000|2024-04-04 11:50:00|856.3|855.3|856.9|855.9|856.9|855.9|856.1|855.1|7
1712231700000|2024-04-04 11:55:00|856.8|855.8|858|857|858.1|857.1|856.8|855.8|494
1712232000000|2024-04-04 12:00:00|858.1|857.1|857.9|856.9|859|858|857.8|856.8|118
1712232300000|2024-04-04 12:05:00|857.8|856.8|856.8|855.8|857.8|856.8|856.6|855.6|43
1712232600000|2024-04-04 12:10:00|856.6|855.6|856.1|855.1|857.4|856.4|856|855|38
1712232900000|2024-04-04 12:15:00|856.3|855.3|856.1|855.1|856.5|855.5|855.9|854.9|13
1712233200000|2024-04-04 12:20:00|856.3|855.3|856.8|855.8|857.4|856.4|856.3|855.3|45
1712233500000|2024-04-04 12:25:00|856.9|855.9|854.6|853.6|856.9|855.9|854.4|853.4|295
1712233800000|2024-04-04 12:30:00|854.8|853.8|854.1|853.1|855|854|853|852|51
1712234100000|2024-04-04 12:35:00|854|853|853.5|852.5|854.1|853.1|853.3|852.3|41
1712234400000|2024-04-04 12:40:00|853.4|852.4|853.1|852.1|853.8|852.8|852.6|851.6|58
1712234700000|2024-04-04 12:45:00|853|852|852.4|851.4|853.3|852.3|852.1|851.1|40
1712235000000|2024-04-04 12:50:00|852.5|851.5|852.1|851.1|852.9|851.9|850.6|849.6|169
1712235300000|2024-04-04 12:55:00|852|851|854.5|853.5|854.6|853.6|851.8|850.8|46
1712235600000|2024-04-04 13:00:00|854.4|853.4|854.1|853.1|855.1|854.1|853.6|852.6|85
1712235900000|2024-04-04 13:05:00|853.9|852.9|855.9|854.9|856.4|855.4|853.4|852.4|1177
1712236200000|2024-04-04 13:10:00|856.1|855.1|856.4|855.4|856.4|855.4|855.6|854.6|63
1712236500000|2024-04-04 13:15:00|856.1|855.1|855.6|854.6|856.4|855.4|854.8|853.8|924
1712236800000|2024-04-04 13:20:00|855.5|854.5|855.8|854.8|856.4|855.4|855.4|854.4|140
1712237100000|2024-04-04 13:25:00|855.6|854.6|858.6|857.6|859|858|855.5|854.5|2275
1712237400000|2024-04-04 13:30:00|858.9|857.9|856.9|855.9|860|859|856.6|855.6|329
1712237700000|2024-04-04 13:35:00|857|856|855.5|854.5|857.4|856.4|855|854|226
1712238000000|2024-04-04 13:40:00|855.6|854.6|856.9|855.9|857.1|856.1|854.8|853.8|476
1712238300000|2024-04-04 13:45:00|856.6|855.6|856.5|855.5|857.4|856.4|856.1|855.1|85
1712238600000|2024-04-04 13:50:00|856.4|855.4|855.6|854.6|857.3|856.3|855.6|854.6|380
1712238900000|2024-04-04 13:55:00|855.5|854.5|855.6|854.6|856.4|855.4|855|854|124
1712239200000|2024-04-04 14:00:00|855.8|854.8|855.3|854.3|856|855|854.8|853.8|223
1712239500000|2024-04-04 14:05:00|855.4|854.4|854.9|853.9|855.5|854.5|853.6|852.6|2463
1712239800000|2024-04-04 14:10:00|855|854|853.1|852.1|855.1|854.1|852.1|851.1|2252
1712240100000|2024-04-04 14:15:00|853.4|852.4|851.1|850.1|853.4|852.4|849.6|848.6|1612
1712240400000|2024-04-04 14:20:00|851.4|850.4|850.9|849.9|851.4|850.4|849.9|848.9|590
1712240700000|2024-04-04 14:25:00|850.8|849.8|850|849|850.9|849.9|849.4|848.4|360
1712241000000|2024-04-04 14:30:00|849.9|848.9|850.3|849.3|850.6|849.6|849.4|848.4|178
1712241300000|2024-04-04 14:35:00|850.1|849.1|851.4|850.4|851.5|850.5|849.4|848.4|320
1712241600000|2024-04-04 14:40:00|851.1|850.1|851.4|850.4|851.4|850.4|850.4|849.4|1028
1712241900000|2024-04-04 14:45:00|851.5|850.5|849.6|848.6|851.9|850.9|849.6|848.6|706
1712242200000|2024-04-04 14:50:00|849.9|848.9|853|852|853.1|852.1|849.9|848.9|848
1712242500000|2024-04-04 14:55:00|852.9|851.9|852.1|851.1|853.1|852.1|851.9|850.9|115
1712242800000|2024-04-04 15:00:00|851.9|850.9|853.4|852.4|854.1|853.1|851.5|850.5|669
1712243100000|2024-04-04 15:05:00|853.5|852.5|852.3|851.3|853.6|852.6|851.4|850.4|709
1712243400000|2024-04-04 15:10:00|852.1|851.1|852.6|851.6|853.1|852.1|851.4|850.4|539
1712243700000|2024-04-04 15:15:00|852.4|851.4|851.6|850.6|852.6|851.6|850.4|849.4|1325
1712244000000|2024-04-04 15:20:00|851.4|850.4|852.5|851.5|853.1|852.1|851.3|850.3|540
1712244300000|2024-04-04 15:25:00|852.4|851.4|851.9|850.9|853.3|852.3|850.9|849.9|1342
1712244600000|2024-04-04 15:30:00|852|851|853.6|852.6|853.6|852.6|851.9|850.9|2260
1712244900000|2024-04-04 15:35:00|853.4|852.4|851.6|850.6|853.4|852.4|851.4|850.4|446
1712245200000|2024-04-04 15:40:00|851.4|850.4|852.1|851.1|852.5|851.5|851.1|850.1|34
1712245500000|2024-04-04 15:45:00|852|851|851.6|850.6|852.1|851.1|851.4|850.4|69
1712245800000|2024-04-04 15:50:00|851.4|850.4|851.1|850.1|852.1|851.1|851.1|850.1|206
1712246100000|2024-04-04 15:55:00|851.3|850.3|849.6|848.6|851.3|850.3|848.8|847.8|914
1712246400000|2024-04-04 16:00:00|849.4|848.4|848.9|847.9|849.6|848.6|848.6|847.6|569
1712246700000|2024-04-04 16:05:00|848.8|847.8|848.6|847.6|849.1|848.1|848.6|847.6|306
1712247000000|2024-04-04 16:10:00|848.1|847.1|847.1|846.1|848.4|847.4|846.6|845.6|520
1712247300000|2024-04-04 16:15:00|847.4|846.4|847.1|846.1|848|847|846.8|845.8|145
1712247600000|2024-04-04 16:20:00|847.3|846.3|847.6|846.6|847.9|846.9|846.6|845.6|39
1712247900000|2024-04-04 16:25:00|847.5|846.5|847.9|846.9|848.1|847.1|847.1|846.1|112
1712248200000|2024-04-04 16:30:00|847.6|846.6|849.1|848.1|849.1|848.1|847.4|846.4|87
1712248500000|2024-04-04 16:35:00|849.3|848.3|850.4|849.4|850.6|849.6|848.6|847.6|719
1712248800000|2024-04-04 16:40:00|850|849|851.3|850.3|851.4|850.4|850|849|170
1712249100000|2024-04-04 16:45:00|851.1|850.1|851.4|850.4|851.6|850.6|850.6|849.6|270
1712249400000|2024-04-04 16:50:00|851.5|850.5|851.3|850.3|851.6|850.6|851.1|850.1|343
1712249700000|2024-04-04 16:55:00|851.4|850.4|851.4|850.4|851.9|850.9|851|850|55
1712250000000|2024-04-04 17:00:00|851.6|850.6|852|851|852.4|851.4|851.4|850.4|74
1712250300000|2024-04-04 17:05:00|852.1|851.1|851.9|850.9|852.1|851.1|850.9|849.9|72
1712250600000|2024-04-04 17:10:00|852|851|851.6|850.6|852|851|851.4|850.4|35
1712250900000|2024-04-04 17:15:00|851.8|850.8|851.1|850.1|852.3|851.3|850.6|849.6|339
1712251200000|2024-04-04 17:20:00|851.3|850.3|852.1|851.1|852.3|851.3|851.1|850.1|102
1712251500000|2024-04-04 17:25:00|852.3|851.3|852|851|852.6|851.6|851.6|850.6|113
1712251800000|2024-04-04 17:30:00|851.9|850.9|852.9|851.9|853.4|852.4|851.6|850.6|47
1712252100000|2024-04-04 17:35:00|852.6|851.6|852.9|851.9|853|852|852|851|36
1712252400000|2024-04-04 17:40:00|852.6|851.6|853.6|852.6|853.9|852.9|852.4|851.4|34
1712252700000|2024-04-04 17:45:00|853.8|852.8|853.9|852.9|854.3|853.3|853.4|852.4|113
1712253000000|2024-04-04 17:50:00|854|853|855.3|854.3|855.3|854.3|853.9|852.9|62
1712253300000|2024-04-04 17:55:00|855.4|854.4|858.3|857.3|858.6|857.6|855.3|854.3|29
1712253600000|2024-04-04 18:00:00|858.1|857.1|860.8|859.8|860.9|859.9|858.1|857.1|63
1712253900000|2024-04-04 18:05:00|860.9|859.9|862.5|861.5|862.8|861.8|860.5|859.5|226
1712254200000|2024-04-04 18:10:00|862.4|861.4|858.8|857.8|863.4|862.4|858.3|857.3|276
1712254500000|2024-04-04 18:15:00|858.9|857.9|858.6|857.6|859.4|858.4|858.4|857.4|95
1712254800000|2024-04-04 18:20:00|858.9|857.9|859.3|858.3|859.6|858.6|857.4|856.4|82
1712255100000|2024-04-04 18:25:00|859.5|858.5|861|860|861.4|860.4|859.1|858.1|50
1712255400000|2024-04-04 18:30:00|860.9|859.9|861.9|860.9|862.6|861.6|860.5|859.5|113
1712255700000|2024-04-04 18:35:00|862.3|861.3|862.9|861.9|863.4|862.4|862.1|861.1|146
1712256000000|2024-04-04 18:40:00|862.6|861.6|865.1|864.1|865.1|864.1|861.9|860.9|94
1712256300000|2024-04-04 18:45:00|864.9|863.9|866|865|866.9|865.9|864.9|863.9|190
1712256600000|2024-04-04 18:50:00|865.9|864.9|863.6|862.6|865.9|864.9|863.6|862.6|20
1712256900000|2024-04-04 18:55:00|863.8|862.8|864.4|863.4|864.9|863.9|863.5|862.5|34
1712257200000|2024-04-04 19:00:00|864.3|863.3|863.9|862.9|865|864|863.4|862.4|17
1712257500000|2024-04-04 19:05:00|864|863|863.3|862.3|864.3|863.3|863.3|862.3|5
1712257800000|2024-04-04 19:10:00|863.4|862.4|864|863|864.3|863.3|862.9|861.9|5
1712258100000|2024-04-04 19:15:00|863.9|862.9|864.6|863.6|864.8|863.8|863.9|862.9|61
1712258400000|2024-04-04 19:20:00|864.9|863.9|865|864|865.1|864.1|864.4|863.4|17
1712258700000|2024-04-04 19:25:00|865.1|864.1|863.9|862.9|865.6|864.6|863.9|862.9|24
1712259000000|2024-04-04 19:30:00|864|863|863.5|862.5|864.4|863.4|863.4|862.4|1
1712259300000|2024-04-04 19:35:00|863.6|862.6|863.4|862.4|863.6|862.6|862.9|861.9|10
1712259600000|2024-04-04 19:40:00|863.5|862.5|863.3|862.3|863.6|862.6|862.9|861.9|2
1712259900000|2024-04-04 19:45:00|863.4|862.4|862.9|861.9|863.4|862.4|862.8|861.8|3
1712260200000|2024-04-04 19:50:00|863|862|863|862|863|862|862.1|861.1|13
1712260500000|2024-04-04 19:55:00|862.9|861.9|863|862|863.4|862.4|862.8|861.8|2
1712260800000|2024-04-04 20:00:00|862.8|861.8|864.4|863.4|864.4|863.4|862.8|861.8|555
1712261100000|2024-04-04 20:05:00|864.3|863.3|865|864|865.3|864.3|864.3|863.3|29
1712261400000|2024-04-04 20:10:00|865.1|864.1|864.8|863.8|865.1|864.1|864.8|863.8|3
1712261700000|2024-04-04 20:15:00|864.6|863.6|864.9|863.9|864.9|863.9|864.5|863.5|2
1712262000000|2024-04-04 20:20:00|865|864|864.6|863.6|865.1|864.1|864.5|863.5|1
1712262300000|2024-04-04 20:25:00|864.8|863.8|864.6|863.6|864.8|863.8|864.5|863.5|1
1712262600000|2024-04-04 20:30:00|864.5|863.5|864.8|863.8|864.8|863.8|864.5|863.5|1
1712262900000|2024-04-04 20:35:00|865|864|865.1|864.1|865.3|864.3|864.8|863.8|14
1712263200000|2024-04-04 20:40:00|865.3|864.3|864.9|863.9|865.4|864.4|864.9|863.9|21
1712263500000|2024-04-04 20:45:00|864.8|863.8|865|864|865|864|864.6|863.6|3
1712263800000|2024-04-04 20:50:00|864.9|863.9|865.3|864.3|865.3|864.3|864.9|863.9|0
1712264100000|2024-04-04 20:55:00|865|864|866|865|866|865|865|864|11
1712264400000|2024-04-04 21:00:00|865.9|864.9|866.1|865.1|867.6|865.9|865.9|864.6|0
1712265000000|2024-04-04 21:10:00|865.9|864.9|866|865|866|865|865.9|864.9|0
1712265300000|2024-04-04 21:15:00|866.4|865.4|866.4|865.4|866.4|865.4|866.4|865.4|0
1712265900000|2024-04-04 21:25:00|866.3|865.3|866.3|865.3|866.3|865.3|866.3|865.3|0
1712267100000|2024-04-04 21:45:00|867|864|867|864|867|864|867|864|0
1712275200000|2024-04-05 00:00:00|866.3|865.3|865.8|864.8|866.5|865.5|865.8|864.8|3
1712275500000|2024-04-05 00:05:00|865.9|864.9|865.6|864.6|866.3|865.3|865.4|864.4|6
1712275800000|2024-04-05 00:10:00|865.8|864.8|865.8|864.8|865.9|864.9|865.4|864.4|7
1712276100000|2024-04-05 00:15:00|865.6|864.6|865.6|864.6|866.4|865.4|865.5|864.5|13
1712276400000|2024-04-05 00:20:00|865.8|864.8|865.6|864.6|865.8|864.8|865|864|3
1712276700000|2024-04-05 00:25:00|865.8|864.8|865.4|864.4|866|865|865.4|864.4|2
1712277000000|2024-04-05 00:30:00|865.5|864.5|865.6|864.6|865.9|864.9|865.4|864.4|1
1712277300000|2024-04-05 00:35:00|865.8|864.8|866|865|866|865|865.3|864.3|7
1712277600000|2024-04-05 00:40:00|865.9|864.9|865.8|864.8|866.3|865.3|865.4|864.4|4
1712277900000|2024-04-05 00:45:00|865.6|864.6|865.5|864.5|865.8|864.8|865.3|864.3|2
1712278200000|2024-04-05 00:50:00|865.4|864.4|865.8|864.8|865.8|864.8|865.3|864.3|0
1712278500000|2024-04-05 00:55:00|865.9|864.9|865.8|864.8|866|865|865.8|864.8|0
1712278800000|2024-04-05 01:00:00|866|865|865.8|864.8|866|865|865.8|864.8|0
1712279100000|2024-04-05 01:05:00|865.6|864.6|865.8|864.8|865.8|864.8|865.5|864.5|0
1712279400000|2024-04-05 01:10:00|865.6|864.6|864.8|863.8|865.6|864.6|864.5|863.5|3
1712279700000|2024-04-05 01:15:00|864.5|863.5|864.6|863.6|864.8|863.8|864|863|1
1712280000000|2024-04-05 01:20:00|864.5|863.5|864.5|863.5|864.6|863.6|864.1|863.1|0
1712280300000|2024-04-05 01:25:00|864.8|863.8|864.3|863.3|865.1|864.1|864.3|863.3|1
1712280600000|2024-04-05 01:30:00|864.1|863.1|863.5|862.5|864.3|863.3|863.4|862.4|3
1712280900000|2024-04-05 01:35:00|863.6|862.6|863.6|862.6|863.8|862.8|863.3|862.3|4
1712281200000|2024-04-05 01:40:00|863.5|862.5|864|863|864.8|863.8|863.5|862.5|49
1712281500000|2024-04-05 01:45:00|864.1|863.1|864.3|863.3|864.5|863.5|864|863|22
1712281800000|2024-04-05 01:50:00|864.1|863.1|864.5|863.5|864.8|863.8|864|863|0
1712282100000|2024-04-05 01:55:00|864.6|863.6|864.3|863.3|864.8|863.8|864.1|863.1|2
1712282400000|2024-04-05 02:00:00|864.1|863.1|864.4|863.4|864.4|863.4|864.1|863.1|4
1712282700000|2024-04-05 02:05:00|864.3|863.3|864.1|863.1|864.6|863.6|864|863|49
1712283000000|2024-04-05 02:10:00|864.3|863.3|864.8|863.8|864.8|863.8|864|863|4
1712283300000|2024-04-05 02:15:00|864.6|863.6|864|863|864.8|863.8|864|863|2
1712283600000|2024-04-05 02:20:00|864.1|863.1|864|863|864.3|863.3|864|863|0
1712283900000|2024-04-05 02:25:00|864.1|863.1|864.1|863.1|864.5|863.5|864|863|134
1712284200000|2024-04-05 02:30:00|864.3|863.3|864.4|863.4|864.5|863.5|864.3|863.3|0
1712284500000|2024-04-05 02:35:00|864.3|863.3|864.3|863.3|864.5|863.5|864.3|863.3|0
1712284800000|2024-04-05 02:40:00|864.4|863.4|864.5|863.5|864.8|863.8|864.3|863.3|1
1712285100000|2024-04-05 02:45:00|864.3|863.3|864.5|863.5|864.5|863.5|864.3|863.3|0
1712285400000|2024-04-05 02:50:00|864.4|863.4|864.1|863.1|864.4|863.4|864.1|863.1|0
1712285700000|2024-04-05 02:55:00|864|863|864.4|863.4|864.5|863.5|864|863|0
1712286000000|2024-04-05 03:00:00|864.5|863.5|864.3|863.3|864.5|863.5|864.1|863.1|0
1712286300000|2024-04-05 03:05:00|864|863|864|863|864.3|863.3|864|863|45
1712286600000|2024-04-05 03:10:00|863.9|862.9|863.9|862.9|863.9|862.9|863.9|862.9|0
1712286900000|2024-04-05 03:15:00|864.1|863.1|864.3|863.3|864.3|863.3|864|863|1
1712287200000|2024-04-05 03:20:00|864.1|863.1|864.3|863.3|864.3|863.3|864|863|0
1712287500000|2024-04-05 03:25:00|864.4|863.4|864.5|863.5|864.5|863.5|864.4|863.4|0
1712287800000|2024-04-05 03:30:00|864.4|863.4|864.5|863.5|864.5|863.5|864.3|863.3|0
1712288100000|2024-04-05 03:35:00|864.4|863.4|864.5|863.5|864.6|863.6|864.4|863.4|0
1712288400000|2024-04-05 03:40:00|864.6|863.6|864.6|863.6|864.6|863.6|864.6|863.6|0
1712288700000|2024-04-05 03:45:00|864.3|863.3|864|863|864.3|863.3|863.9|862.9|4
1712289000000|2024-04-05 03:50:00|864.1|863.1|864.9|863.9|864.9|863.9|864.1|863.1|0
1712289300000|2024-04-05 03:55:00|865|864|865.3|864.3|865.4|864.4|865|864|0
1712289600000|2024-04-05 04:00:00|865.1|864.1|865.3|864.3|865.3|864.3|865.1|864.1|0
1712289900000|2024-04-05 04:05:00|865.1|864.1|865.5|864.5|865.5|864.5|865.1|864.1|0
1712290200000|2024-04-05 04:10:00|865.4|864.4|865.5|864.5|865.5|864.5|865.4|864.4|0
1712290500000|2024-04-05 04:15:00|865.4|864.4|865.3|864.3|865.6|864.6|865.3|864.3|4
1712290800000|2024-04-05 04:20:00|865.4|864.4|865.3|864.3|865.4|864.4|865.3|864.3|0
1712291100000|2024-04-05 04:25:00|865.1|864.1|865|864|865.3|864.3|865|864|1
1712291400000|2024-04-05 04:30:00|865.1|864.1|864.8|863.8|865.1|864.1|864.5|863.5|0
1712291700000|2024-04-05 04:35:00|864.9|863.9|864.5|863.5|864.9|863.9|864.4|863.4|2
1712292000000|2024-04-05 04:40:00|864.6|863.6|864.6|863.6|864.6|863.6|864.4|863.4|0
1712292300000|2024-04-05 04:45:00|864.5|863.5|864.5|863.5|864.6|863.6|864.4|863.4|0
1712292600000|2024-04-05 04:50:00|864.4|863.4|864.4|863.4|864.6|863.6|864.3|863.3|0
1712293200000|2024-04-05 05:00:00|864.3|863.3|864.6|863.6|864.8|863.8|864.3|863.3|6
1712293500000|2024-04-05 05:05:00|864.8|863.8|864.6|863.6|864.8|863.8|864.5|863.5|0
1712293800000|2024-04-05 05:10:00|864.5|863.5|864.5|863.5|864.6|863.6|864.4|863.4|1
1712294100000|2024-04-05 05:15:00|864.8|863.8|864.8|863.8|864.9|863.9|864.8|863.8|0
1712294400000|2024-04-05 05:20:00|864.5|863.5|864.8|863.8|864.8|863.8|864.4|863.4|0
1712294700000|2024-04-05 05:25:00|864.9|863.9|865.9|864.9|866|865|864.9|863.9|3
1712295000000|2024-04-05 05:30:00|866|865|866|865|866|865|865.9|864.9|2
1712295300000|2024-04-05 05:35:00|866.1|865.1|866.8|865.8|866.9|865.9|865.9|864.9|450
1712295600000|2024-04-05 05:40:00|866.5|865.5|867.6|866.6|867.6|866.6|866.5|865.5|1449
1712295900000|2024-04-05 05:45:00|867.8|866.8|867.6|866.6|867.8|866.8|867.5|866.5|2
1712296200000|2024-04-05 05:50:00|867.9|866.9|868.1|867.1|868.1|867.1|867.9|866.9|6
1712296500000|2024-04-05 05:55:00|867.9|866.9|867.6|866.6|867.9|866.9|867|866|8
1712296800000|2024-04-05 06:00:00|867.8|866.8|868.1|867.1|868.1|867.1|867.3|866.3|7
1712297100000|2024-04-05 06:05:00|868|867|867.3|866.3|868|867|866.9|865.9|28
1712297400000|2024-04-05 06:10:00|867.1|866.1|867.4|866.4|867.8|866.8|866.9|865.9|37
1712297700000|2024-04-05 06:15:00|867.6|866.6|866.9|865.9|867.9|866.9|866.5|865.5|50
1712298000000|2024-04-05 06:20:00|866.8|865.8|867.6|866.6|867.8|866.8|866.8|865.8|56
1712298300000|2024-04-05 06:25:00|867.5|866.5|867.5|866.5|867.6|866.6|867.1|866.1|26
1712298600000|2024-04-05 06:30:00|867.4|866.4|868.5|867.5|869|868|867.4|866.4|29
1712298900000|2024-04-05 06:35:00|868.4|867.4|868.6|867.6|868.9|867.9|868.1|867.1|69
1712299200000|2024-04-05 06:40:00|868.4|867.4|868.8|867.8|868.8|867.8|867.9|866.9|79
1712299500000|2024-04-05 06:45:00|869|868|869.6|868.6|869.6|868.6|868.8|867.8|46
1712299800000|2024-04-05 06:50:00|869.5|868.5|869.1|868.1|870|869|869|868|44
1712300100000|2024-04-05 06:55:00|869.3|868.3|868.3|867.3|869.4|868.4|868.3|867.3|32
1712300400000|2024-04-05 07:00:00|868.1|867.1|867.9|866.9|868.6|867.6|867.9|866.9|80
1712300700000|2024-04-05 07:05:00|867.8|866.8|867.9|866.9|868.1|867.1|867.8|866.8|17
1712301000000|2024-04-05 07:10:00|867.8|866.8|867.8|866.8|868.1|867.1|867.5|866.5|82
1712301300000|2024-04-05 07:15:00|867.6|866.6|867|866|867.9|866.9|866.5|865.5|115
1712301600000|2024-04-05 07:20:00|867.1|866.1|866.4|865.4|867.3|866.3|866.3|865.3|254
1712301900000|2024-04-05 07:25:00|866.5|865.5|865.6|864.6|866.6|865.6|865.4|864.4|72
1712302200000|2024-04-05 07:30:00|865.5|864.5|863.9|862.9|865.9|864.9|863.3|862.3|248
1712302500000|2024-04-05 07:35:00|863.6|862.6|864.1|863.1|864.1|863.1|863.1|862.1|267
1712302800000|2024-04-05 07:40:00|864.3|863.3|864.8|863.8|865.3|864.3|864.1|863.1|104
1712303100000|2024-04-05 07:45:00|864.6|863.6|864.6|863.6|866|865|864.5|863.5|77
1712303400000|2024-04-05 07:50:00|864.4|863.4|864.9|863.9|865|864|863.9|862.9|26
1712303700000|2024-04-05 07:55:00|864.8|863.8|864.6|863.6|865.1|864.1|864.4|863.4|7
1712304000000|2024-04-05 08:00:00|864.5|863.5|863.5|862.5|864.9|863.9|863.4|862.4|434
1712304300000|2024-04-05 08:05:00|863.6|862.6|864.1|863.1|864.3|863.3|863.3|862.3|18
1712304600000|2024-04-05 08:10:00|864.3|863.3|866.3|865.3|866.6|865.6|864.3|863.3|145
1712304900000|2024-04-05 08:15:00|866.1|865.1|866.1|865.1|866.8|865.8|866|865|130
1712305200000|2024-04-05 08:20:00|866|865|865.9|864.9|866.3|865.3|865.4|864.4|86
1712305500000|2024-04-05 08:25:00|865.6|864.6|862.5|861.5|865.6|864.6|862|861|177
1712305800000|2024-04-05 08:30:00|862.4|861.4|864.3|863.3|864.3|863.3|862.3|861.3|90
1712306100000|2024-04-05 08:35:00|864.4|863.4|864.1|863.1|865|864|864|863|19
1712306400000|2024-04-05 08:40:00|864|863|864.3|863.3|864.5|863.5|863.5|862.5|11
1712306700000|2024-04-05 08:45:00|864.4|863.4|864.1|863.1|864.9|863.9|863.9|862.9|11
1712307000000|2024-04-05 08:50:00|864|863|864.1|863.1|864.5|863.5|863.9|862.9|15
1712307300000|2024-04-05 08:55:00|864|863|863.9|862.9|864.1|863.1|863.6|862.6|389
1712307600000|2024-04-05 09:00:00|864.1|863.1|864.8|863.8|865.3|864.3|863.8|862.8|44
1712307900000|2024-04-05 09:05:00|864.9|863.9|864.9|863.9|865.1|864.1|864.4|863.4|31
1712308200000|2024-04-05 09:10:00|864.8|863.8|865|864|865.9|864.9|864.8|863.8|481
1712308500000|2024-04-05 09:15:00|865.1|864.1|865.1|864.1|865.5|864.5|864.9|863.9|19
1712308800000|2024-04-05 09:20:00|865.3|864.3|865.1|864.1|865.4|864.4|865|864|148
1712309100000|2024-04-05 09:25:00|865.4|864.4|865|864|865.4|864.4|864.9|863.9|24
1712309400000|2024-04-05 09:30:00|865.1|864.1|865.8|864.8|866.1|865.1|865.1|864.1|57
1712309700000|2024-04-05 09:35:00|865.6|864.6|865.4|864.4|865.8|864.8|865.1|864.1|9
1712310000000|2024-04-05 09:40:00|865.3|864.3|864.9|863.9|865.4|864.4|864.9|863.9|241
1712310300000|2024-04-05 09:45:00|865.1|864.1|865.8|864.8|865.9|864.9|864.8|863.8|376
1712310600000|2024-04-05 09:50:00|865.9|864.9|867.3|866.3|867.3|866.3|865.9|864.9|109
1712310900000|2024-04-05 09:55:00|867.4|866.4|867.4|866.4|867.6|866.6|867|866|59
1712311200000|2024-04-05 10:00:00|867.3|866.3|868.8|867.8|869.1|868.1|867.3|866.3|650
1712311500000|2024-04-05 10:05:00|868.6|867.6|867.9|866.9|869|868|867.8|866.8|253
1712311800000|2024-04-05 10:10:00|867.8|866.8|867|866|867.9|866.9|866.9|865.9|228
1712312100000|2024-04-05 10:15:00|866.9|865.9|866.1|865.1|867.1|866.1|866|865|16
1712312400000|2024-04-05 10:20:00|866|865|865.5|864.5|866.1|865.1|865.1|864.1|7
1712312700000|2024-04-05 10:25:00|865.6|864.6|866|865|866.1|865.1|865.4|864.4|15
1712313000000|2024-04-05 10:30:00|865.9|864.9|866.9|865.9|867.1|866.1|865.9|864.9|85
1712313300000|2024-04-05 10:35:00|867|866|867.4|866.4|867.6|866.6|866.6|865.6|21
1712313600000|2024-04-05 10:40:00|867.5|866.5|867.1|866.1|867.5|866.5|866.9|865.9|22
1712313900000|2024-04-05 10:45:00|867.4|866.4|866.4|865.4|867.4|866.4|866|865|34
1712314200000|2024-04-05 10:50:00|866.3|865.3|867.3|866.3|867.4|866.4|866.1|865.1|36
1712314500000|2024-04-05 10:55:00|867.1|866.1|867|866|867.4|866.4|866.5|865.5|6
1712314800000|2024-04-05 11:00:00|866.9|865.9|866.4|865.4|867.1|866.1|866.3|865.3|63
1712315100000|2024-04-05 11:05:00|866.6|865.6|866.9|865.9|867.1|866.1|866.4|865.4|19
1712315400000|2024-04-05 11:10:00|866.8|865.8|867.4|866.4|867.6|866.6|866.8|865.8|47
1712315700000|2024-04-05 11:15:00|867.3|866.3|867.6|866.6|868.1|867.1|867.1|866.1|72
1712316000000|2024-04-05 11:20:00|867.8|866.8|867.9|866.9|867.9|866.9|867.1|866.1|46
1712316300000|2024-04-05 11:25:00|867.6|866.6|867.6|866.6|867.8|866.8|867.4|866.4|25
1712316600000|2024-04-05 11:30:00|867.8|866.8|867|866|867.8|866.8|866.8|865.8|22
1712316900000|2024-04-05 11:35:00|867.1|866.1|866.1|865.1|867.1|866.1|866.1|865.1|5
1712317200000|2024-04-05 11:40:00|866.3|865.3|866.4|865.4|866.6|865.6|866|865|18
1712317500000|2024-04-05 11:45:00|866.3|865.3|866.1|865.1|866.5|865.5|865.9|864.9|164
1712317800000|2024-04-05 11:50:00|866|865|867.4|866.4|867.4|866.4|866|865|83
1712318100000|2024-04-05 11:55:00|867.1|866.1|866.6|865.6|867.3|866.3|866.4|865.4|27
1712318400000|2024-04-05 12:00:00|866.8|865.8|867.4|866.4|867.9|866.9|866.6|865.6|24
1712318700000|2024-04-05 12:05:00|867.5|866.5|866.1|865.1|867.8|866.8|865.9|864.9|128
1712319000000|2024-04-05 12:10:00|866|865|864.9|863.9|866.8|865.8|864.9|863.9|141
1712319300000|2024-04-05 12:15:00|865|864|864|863|865.1|864.1|863.8|862.8|84
1712319600000|2024-04-05 12:20:00|863.9|862.9|864.4|863.4|864.4|863.4|863.4|862.4|885
1712319900000|2024-04-05 12:25:00|864.5|863.5|865|864|865|864|864.1|863.1|106
1712320200000|2024-04-05 12:30:00|864.9|863.9|864.9|863.9|865.5|864.5|862.6|861.6|741
1712320500000|2024-04-05 12:35:00|865.1|864.1|866.4|865.4|866.8|865.8|864.9|863.9|63
1712320800000|2024-04-05 12:40:00|866.3|865.3|867.1|866.1|868|867|865.6|864.6|734
1712321100000|2024-04-05 12:45:00|867|866|867.4|866.4|867.9|866.9|866.4|865.4|77
1712321400000|2024-04-05 12:50:00|867.5|866.5|869.4|868.4|870.1|869.1|867.4|866.4|914
1712321700000|2024-04-05 12:55:00|869.5|868.5|870.9|869.9|871.4|870.4|869.4|868.4|1482
1712322000000|2024-04-05 13:00:00|871|870|869.4|868.4|871|870|868.6|867.6|436
1712322300000|2024-04-05 13:05:00|869.3|868.3|870.9|869.9|871.3|870.3|869.1|868.1|549
1712322600000|2024-04-05 13:10:00|870.8|869.8|871|870|871.8|870.8|870.1|869.1|132
1712322900000|2024-04-05 13:15:00|871.1|870.1|872.1|871.1|872.4|871.4|871.1|870.1|92
1712323200000|2024-04-05 13:20:00|872.3|871.3|871.6|870.6|872.4|871.4|871.1|870.1|327
1712323500000|2024-04-05 13:25:00|871.8|870.8|871.6|870.6|872.8|871.8|871.1|870.1|92
1712323800000|2024-04-05 13:30:00|871.5|870.5|870.1|869.1|872|871|869.4|868.4|234
1712324100000|2024-04-05 13:35:00|870.4|869.4|867.8|866.8|870.6|869.6|867.5|866.5|291
1712324400000|2024-04-05 13:40:00|867.9|866.9|865.6|864.6|868.3|867.3|865.1|864.1|1051
1712324700000|2024-04-05 13:45:00|865.8|864.8|863.6|862.6|865.9|864.9|863.4|862.4|185
1712325000000|2024-04-05 13:50:00|863.5|862.5|864.3|863.3|864.4|863.4|863.4|862.4|96
1712325300000|2024-04-05 13:55:00|864.1|863.1|865|864|865.4|864.4|863.4|862.4|96
1712325600000|2024-04-05 14:00:00|864.9|863.9|865.4|864.4|866.5|865.5|864.8|863.8|497
1712325900000|2024-04-05 14:05:00|865.5|864.5|866.5|865.5|866.8|865.8|865.4|864.4|348
1712326200000|2024-04-05 14:10:00|866.4|865.4|866.3|865.3|867.3|866.3|866.1|865.1|12
1712326500000|2024-04-05 14:15:00|866.4|865.4|866.9|865.9|867.1|866.1|865.1|864.1|395
1712326800000|2024-04-05 14:20:00|867|866|868.8|867.8|869.1|868.1|866.4|865.4|141
1712327100000|2024-04-05 14:25:00|868.6|867.6|869.3|868.3|869.4|868.4|868.1|867.1|71
1712327400000|2024-04-05 14:30:00|869.4|868.4|869.8|868.8|870.9|869.9|868.9|867.9|72
1712327700000|2024-04-05 14:35:00|869.9|868.9|869.4|868.4|870.4|869.4|869.3|868.3|93
1712328000000|2024-04-05 14:40:00|869.6|868.6|867.8|866.8|870|869|867.6|866.6|561
1712328300000|2024-04-05 14:45:00|867.9|866.9|870|869|870.1|869.1|867.4|866.4|162
1712328600000|2024-04-05 14:50:00|869.9|868.9|868.6|867.6|870.1|869.1|868.6|867.6|557
1712328900000|2024-04-05 14:55:00|868.8|867.8|869.1|868.1|869.6|868.6|868.6|867.6|320
1712329200000|2024-04-05 15:00:00|868.9|867.9|871.1|870.1|871.4|870.4|868.9|867.9|420
1712329500000|2024-04-05 15:05:00|871.3|870.3|870.1|869.1|871.9|870.9|870|869|754
1712329800000|2024-04-05 15:10:00|870.3|869.3|871.9|870.9|872.1|871.1|870.1|869.1|1165
1712330100000|2024-04-05 15:15:00|872|871|872.1|871.1|872.4|871.4|871.6|870.6|373
1712330400000|2024-04-05 15:20:00|872|871|872.9|871.9|874.1|873.1|871.9|870.9|1328
1712330700000|2024-04-05 15:25:00|872.8|871.8|870.4|869.4|872.8|871.8|870.4|869.4|2196
1712331000000|2024-04-05 15:30:00|870.3|869.3|869.9|868.9|870.3|869.3|868|867|494
1712331300000|2024-04-05 15:35:00|869.8|868.8|869.8|868.8|870.5|869.5|869.4|868.4|740
1712331600000|2024-04-05 15:40:00|869.6|868.6|868.6|867.6|869.6|868.6|868.4|867.4|29
1712331900000|2024-04-05 15:45:00|868.9|867.9|868.5|867.5|869.1|868.1|868|867|49
1712332200000|2024-04-05 15:50:00|868.6|867.6|869.6|868.6|869.6|868.6|868.6|867.6|27
1712332500000|2024-04-05 15:55:00|870.6|869.6|871.4|870.4|871.6|870.6|870.4|869.4|154
1712332800000|2024-04-05 16:00:00|871.1|870.1|871.8|870.8|872.1|871.1|871.1|870.1|166
1712333100000|2024-04-05 16:05:00|871.6|870.6|871.4|870.4|871.9|870.9|870.9|869.9|95
1712333400000|2024-04-05 16:10:00|871.6|870.6|872.8|871.8|873.3|872.3|871.4|870.4|68
1712333700000|2024-04-05 16:15:00|872.6|871.6|872.3|871.3|873|872|872.1|871.1|36
1712334000000|2024-04-05 16:20:00|872.1|871.1|872.4|871.4|873.1|872.1|872.1|871.1|31
1712334300000|2024-04-05 16:25:00|872.3|871.3|872.9|871.9|872.9|871.9|871.6|870.6|20
1712334600000|2024-04-05 16:30:00|873|872|873.9|872.9|874.1|873.1|872.9|871.9|802
1712334900000|2024-04-05 16:35:00|873.8|872.8|874.1|873.1|874.4|873.4|873.6|872.6|80
1712335200000|2024-04-05 16:40:00|874|873|873.6|872.6|874|873|873.1|872.1|77
1712335500000|2024-04-05 16:45:00|873.5|872.5|873.4|872.4|873.8|872.8|872.9|871.9|1294
1712335800000|2024-04-05 16:50:00|873.5|872.5|873.5|872.5|874.1|873.1|873.3|872.3|340
1712336100000|2024-04-05 16:55:00|873.4|872.4|873.9|872.9|873.9|872.9|873.3|872.3|4
1712336400000|2024-04-05 17:00:00|874|873|873.9|872.9|874.4|873.4|873.9|872.9|47
1712336700000|2024-04-05 17:05:00|873.8|872.8|873.9|872.9|874.4|873.4|873.6|872.6|17
1712337000000|2024-04-05 17:10:00|873.8|872.8|874.4|873.4|874.4|873.4|873.8|872.8|67
1712337300000|2024-04-05 17:15:00|874.3|873.3|874.9|873.9|874.9|873.9|873.9|872.9|278
1712337600000|2024-04-05 17:20:00|874.8|873.8|875.1|874.1|875.4|874.4|874.6|873.6|64
1712337900000|2024-04-05 17:25:00|875.3|874.3|876.1|875.1|876.1|875.1|874.9|873.9|30
1712338200000|2024-04-05 17:30:00|876|875|875.6|874.6|876|875|875.3|874.3|163
1712338500000|2024-04-05 17:35:00|875.8|874.8|874.5|873.5|875.9|874.9|874.1|873.1|17
1712338800000|2024-04-05 17:40:00|874.6|873.6|874.6|873.6|875.1|874.1|874.4|873.4|52
1712339100000|2024-04-05 17:45:00|874.5|873.5|874.1|873.1|874.8|873.8|873.6|872.6|37
1712339400000|2024-04-05 17:50:00|874|873|873.8|872.8|874.3|873.3|873.1|872.1|20
1712339700000|2024-04-05 17:55:00|873.9|872.9|874.4|873.4|874.6|873.6|873.6|872.6|22
1712340000000|2024-04-05 18:00:00|874.3|873.3|874.3|873.3|874.6|873.6|873.9|872.9|17
1712340300000|2024-04-05 18:05:00|874.1|873.1|873.8|872.8|874.4|873.4|873|872|19
1712340600000|2024-04-05 18:10:00|873.9|872.9|873.4|872.4|874.1|873.1|873.3|872.3|10
1712340900000|2024-04-05 18:15:00|873.5|872.5|872.1|871.1|873.5|872.5|871.6|870.6|283
1712341200000|2024-04-05 18:20:00|872|871|871|870|872.3|871.3|870.6|869.6|31
1712341500000|2024-04-05 18:25:00|871.1|870.1|869.9|868.9|871.4|870.4|869.6|868.6|154
1712341800000|2024-04-05 18:30:00|869.8|868.8|867.4|866.4|870.1|869.1|867.4|866.4|1014
1712342100000|2024-04-05 18:35:00|867.6|866.6|867.6|866.6|867.9|866.9|866.8|865.8|57
1712342400000|2024-04-05 18:40:00|867.5|866.5|867.1|866.1|867.9|866.9|866.9|865.9|11
1712342700000|2024-04-05 18:45:00|867.3|866.3|866.3|865.3|867.3|866.3|865.9|864.9|305
1712343000000|2024-04-05 18:50:00|866.4|865.4|865.9|864.9|866.5|865.5|865.9|864.9|26
1712343300000|2024-04-05 18:55:00|866.1|865.1|866.1|865.1|866.4|865.4|865.8|864.8|4
1712343600000|2024-04-05 19:00:00|866.3|865.3|866.4|865.4|866.4|865.4|865.8|864.8|2
1712343900000|2024-04-05 19:05:00|866.3|865.3|865.3|864.3|866.4|865.4|865.3|864.3|13
1712344200000|2024-04-05 19:10:00|865.4|864.4|865.4|864.4|865.6|864.6|865.3|864.3|1
1712344500000|2024-04-05 19:15:00|865.5|864.5|865.4|864.4|865.6|864.6|864.9|863.9|2
1712344800000|2024-04-05 19:20:00|865.3|864.3|865.4|864.4|865.5|864.5|865|864|0
1712345100000|2024-04-05 19:25:00|865.5|864.5|865.6|864.6|865.6|864.6|865.3|864.3|3
1712345400000|2024-04-05 19:30:00|865.9|864.9|866.5|865.5|866.5|865.5|865.8|864.8|141
1712345700000|2024-04-05 19:35:00|866.4|865.4|865.5|864.5|866.5|865.5|865.3|864.3|220
1712346000000|2024-04-05 19:40:00|865.4|864.4|865.1|864.1|865.6|864.6|865.1|864.1|3
1712346300000|2024-04-05 19:45:00|865|864|865.5|864.5|865.6|864.6|864.9|863.9|6
1712346600000|2024-04-05 19:50:00|865.4|864.4|865.6|864.6|865.6|864.6|865|864|2
1712346900000|2024-04-05 19:55:00|865.5|864.5|865.1|864.1|865.6|864.6|864.8|863.8|31
1712347200000|2024-04-05 20:00:00|865|864|864.6|863.6|865|864|864.4|863.4|15
1712347500000|2024-04-05 20:05:00|864.5|863.5|864.1|863.1|864.5|863.5|863.9|862.9|141
1712347800000|2024-04-05 20:10:00|864.3|863.3|864.4|863.4|864.4|863.4|864.1|863.1|4
1712348100000|2024-04-05 20:15:00|864.3|863.3|864.3|863.3|864.3|863.3|864.1|863.1|0
1712348400000|2024-04-05 20:20:00|864.4|863.4|864.3|863.3|864.4|863.4|864|863|0
1712348700000|2024-04-05 20:25:00|864.1|863.1|863.8|862.8|864.3|863.3|863.8|862.8|22
1712349000000|2024-04-05 20:30:00|863.9|862.9|863.6|862.6|863.9|862.9|863.4|862.4|9
1712349300000|2024-04-05 20:35:00|863.8|862.8|864.6|863.6|864.6|863.6|863.8|862.8|4
1712349600000|2024-04-05 20:40:00|864.8|863.8|863.8|862.8|864.8|863.8|863.6|862.6|48
1712349900000|2024-04-05 20:45:00|863.9|862.9|863.9|862.9|864.4|863.4|863.8|862.8|4
1712350200000|2024-04-05 20:50:00|863.8|862.8|864.1|863.1|864.3|863.3|863.8|862.8|2
1712350500000|2024-04-05 20:55:00|864|863|864.1|863.1|864.3|863.3|863.8|862.8|17
1712527200000|2024-04-07 22:00:00|860.8|859.8|859.3|858.3|862.3|861.3|857.8|856.8|81
1712527500000|2024-04-07 22:05:00|859.4|858.4|861.3|860.3|861.3|860.3|859|858|0
1712527800000|2024-04-07 22:10:00|861.1|860.1|860.3|859.3|861.1|860.1|859.8|858.8|0
1712528100000|2024-04-07 22:15:00|860.5|859.5|860.3|859.3|860.6|859.6|859.6|858.6|2
1712528400000|2024-04-07 22:20:00|860.1|859.1|859.8|858.8|860.3|859.3|859.5|858.5|1
1712528700000|2024-04-07 22:25:00|859.9|858.9|859.8|858.8|859.9|858.9|859.5|858.5|0
1712529000000|2024-04-07 22:30:00|859.9|858.9|859.5|858.5|860|859|859.5|858.5|6
1712529300000|2024-04-07 22:35:00|859.8|858.8|859.5|858.5|859.8|858.8|859.5|858.5|0
1712529600000|2024-04-07 22:40:00|859.4|858.4|858.9|857.9|859.5|858.5|858.9|857.9|0
1712529900000|2024-04-07 22:45:00|859|858|859|858|859|858|858.9|857.9|6
1712530200000|2024-04-07 22:50:00|858.9|857.9|858.8|857.8|859|858|858.8|857.8|0
1712530500000|2024-04-07 22:55:00|859|858|859.3|858.3|859.3|858.3|858.9|857.9|0
1712530800000|2024-04-07 23:00:00|859.8|858.8|859.8|858.8|859.8|858.8|859.5|858.5|0
1712531100000|2024-04-07 23:05:00|859.6|858.6|859.5|858.5|859.8|858.8|859.4|858.4|0
1712531400000|2024-04-07 23:10:00|859.6|858.6|859.9|858.9|860|859|859.4|858.4|4
1712531700000|2024-04-07 23:15:00|859.8|858.8|859.5|858.5|859.9|858.9|859.5|858.5|0
1712532000000|2024-04-07 23:20:00|859.6|858.6|859.6|858.6|859.8|858.8|859.5|858.5|0
1712532300000|2024-04-07 23:25:00|859.5|858.5|859.5|858.5|859.8|858.8|859.5|858.5|0
1712532600000|2024-04-07 23:30:00|859.6|858.6|859.3|858.3|859.8|858.8|859.3|858.3|0
1712532900000|2024-04-07 23:35:00|859.4|858.4|858.8|857.8|859.4|858.4|858.8|857.8|1
1712533200000|2024-04-07 23:40:00|858.6|857.6|858.5|857.5|858.6|857.6|858|857|0
1712533500000|2024-04-07 23:45:00|858.6|857.6|858.4|857.4|858.6|857.6|858.3|857.3|0
1712533800000|2024-04-07 23:50:00|858.3|857.3|858.3|857.3|858.8|857.8|858.3|857.3|0
1712534100000|2024-04-07 23:55:00|858.4|857.4|858.3|857.3|858.8|857.8|858.3|857.3|1
1712534400000|2024-04-08 00:00:00|858.5|857.5|857.1|856.1|858.5|857.5|857|856|24
1712534700000|2024-04-08 00:05:00|857.3|856.3|856.9|855.9|857.3|856.3|856.8|855.8|4
1712535000000|2024-04-08 00:10:00|857|856|856.6|855.6|857|856|856.6|855.6|0
1712535300000|2024-04-08 00:15:00|856.8|855.8|855.9|854.9|856.8|855.8|855.6|854.6|83
1712535600000|2024-04-08 00:20:00|855.8|854.8|855|854|855.9|854.9|854.8|853.8|15
1712535900000|2024-04-08 00:25:00|854.8|853.8|854.6|853.6|855|854|854.6|853.6|0
1712536200000|2024-04-08 00:30:00|854.5|853.5|854.1|853.1|854.9|853.9|854|853|15
1712536500000|2024-04-08 00:35:00|854|853|853.8|852.8|854.4|853.4|853.8|852.8|2
1712536800000|2024-04-08 00:40:00|853.6|852.6|853.3|852.3|854.1|853.1|853.3|852.3|11
1712537100000|2024-04-08 00:45:00|853.1|852.1|852.1|851.1|853.1|852.1|852|851|17
1712537400000|2024-04-08 00:50:00|852|851|852|851|852|851|851.8|850.8|3
1712537700000|2024-04-08 00:55:00|852.3|851.3|852.3|851.3|852.4|851.4|852|851|0
1712538000000|2024-04-08 01:00:00|852.1|851.1|847.3|846.3|852.1|851.1|846.8|845.8|147
1712538300000|2024-04-08 01:05:00|847.1|846.1|848.3|847.3|848.5|847.5|847|846|3
1712538600000|2024-04-08 01:10:00|848.1|847.1|848.3|847.3|848.5|847.5|847.8|846.8|0
1712538900000|2024-04-08 01:15:00|848.4|847.4|848|847|848.8|847.8|847.8|846.8|55
1712539200000|2024-04-08 01:20:00|848.1|847.1|848|847|848.5|847.5|847.5|846.5|2
1712539500000|2024-04-08 01:25:00|847.9|846.9|848|847|848|847|847.5|846.5|1
1712539800000|2024-04-08 01:30:00|847.5|846.5|847.1|846.1|847.8|846.8|846.9|845.9|106
1712540100000|2024-04-08 01:35:00|847|846|847.8|846.8|848|847|846.9|845.9|268
1712540400000|2024-04-08 01:40:00|847.9|846.9|848.8|847.8|848.8|847.8|847.8|846.8|0
1712540700000|2024-04-08 01:45:00|848.6|847.6|849|848|849.3|848.3|848.5|847.5|0
1712541000000|2024-04-08 01:50:00|849.1|848.1|851.3|850.3|851.5|850.5|849|848|1
1712541300000|2024-04-08 01:55:00|851.1|850.1|851.8|850.8|851.8|850.8|850.5|849.5|105
1712541600000|2024-04-08 02:00:00|852|851|852.3|851.3|852.5|851.5|851.5|850.5|1
1712541900000|2024-04-08 02:05:00|852.4|851.4|852.5|851.5|852.9|851.9|852|851|0
1712542200000|2024-04-08 02:10:00|852.6|851.6|853|852|853|852|852.5|851.5|0
1712542500000|2024-04-08 02:15:00|852.8|851.8|852.3|851.3|852.9|851.9|852.3|851.3|6
1712542800000|2024-04-08 02:20:00|852.4|851.4|852.6|851.6|852.8|851.8|852.3|851.3|0
1712543100000|2024-04-08 02:25:00|852.5|851.5|852.6|851.6|852.6|851.6|852.3|851.3|1
1712543400000|2024-04-08 02:30:00|852.8|851.8|854.3|853.3|854.6|853.6|852.6|851.6|12
1712543700000|2024-04-08 02:35:00|854.1|853.1|855|854|855.1|854.1|854|853|0
1712544000000|2024-04-08 02:40:00|854.8|853.8|855.3|854.3|855.5|854.5|854.8|853.8|1
1712544300000|2024-04-08 02:45:00|855|854|855.6|854.6|855.6|854.6|854.9|853.9|0
1712544600000|2024-04-08 02:50:00|855.5|854.5|855.3|854.3|855.5|854.5|854.9|853.9|0
1712544900000|2024-04-08 02:55:00|855.1|854.1|854.3|853.3|855.3|854.3|854.3|853.3|0
1712545200000|2024-04-08 03:00:00|854.4|853.4|854.1|853.1|854.5|853.5|853.8|852.8|0
1712545500000|2024-04-08 03:05:00|854|853|854.5|853.5|854.8|853.8|854|853|1
1712545800000|2024-04-08 03:10:00|854.6|853.6|854.3|853.3|854.8|853.8|854.3|853.3|0
1712546100000|2024-04-08 03:15:00|854.5|853.5|853.5|852.5|854.5|853.5|853.5|852.5|0
1712546400000|2024-04-08 03:20:00|853.6|852.6|853.8|852.8|853.9|852.9|853.5|852.5|0
1712546700000|2024-04-08 03:25:00|853.9|852.9|853.8|852.8|853.9|852.9|853.6|852.6|0
1712547000000|2024-04-08 03:30:00|853.5|852.5|854.3|853.3|854.3|853.3|853|852|7
1712547300000|2024-04-08 03:35:00|854.4|853.4|853.8|852.8|854.4|853.4|853.6|852.6|1
1712547600000|2024-04-08 03:40:00|853.6|852.6|853.8|852.8|853.8|852.8|853.5|852.5|0
1712547900000|2024-04-08 03:45:00|853.9|852.9|853.8|852.8|853.9|852.9|853.8|852.8|0
1712548200000|2024-04-08 03:50:00|853.9|852.9|853.6|852.6|853.9|852.9|853.6|852.6|1
1712548500000|2024-04-08 03:55:00|853.8|852.8|853.6|852.6|853.9|852.9|853.6|852.6|16
1712548800000|2024-04-08 04:00:00|853.4|852.4|853.6|852.6|853.6|852.6|853.3|852.3|1
1712549100000|2024-04-08 04:05:00|853.4|852.4|854.1|853.1|854.1|853.1|853.4|852.4|16
1712549400000|2024-04-08 04:10:00|853.9|852.9|854.3|853.3|854.3|853.3|853.8|852.8|0
1712549700000|2024-04-08 04:15:00|854.1|853.1|854|853|854.1|853.1|853.9|852.9|21
1712550000000|2024-04-08 04:20:00|853.9|852.9|853.8|852.8|853.9|852.9|853.8|852.8|0
1712550300000|2024-04-08 04:25:00|853.9|852.9|853.8|852.8|854|853|853.8|852.8|0
1712550600000|2024-04-08 04:30:00|853.9|852.9|853.8|852.8|853.9|852.9|853.8|852.8|0
1712550900000|2024-04-08 04:35:00|853.9|852.9|853.9|852.9|854|853|853.8|852.8|0
1712551200000|2024-04-08 04:40:00|854|853|854.1|853.1|854.1|853.1|853.5|852.5|2
1712551500000|2024-04-08 04:45:00|854|853|854.3|853.3|854.3|853.3|853.8|852.8|0
1712551800000|2024-04-08 04:50:00|854|853|853.8|852.8|854|853|853.8|852.8|0
1712552100000|2024-04-08 04:55:00|853.9|852.9|854.4|853.4|854.5|853.5|853.8|852.8|2
1712552400000|2024-04-08 05:00:00|854.3|853.3|855|854|855.3|854.3|854.3|853.3|0
1712552700000|2024-04-08 05:05:00|854.9|853.9|854.8|853.8|855.1|854.1|854.8|853.8|0
1712553000000|2024-04-08 05:10:00|854.9|853.9|854.9|853.9|855|854|854.8|853.8|0
1712553300000|2024-04-08 05:15:00|854.8|853.8|853.6|852.6|854.9|853.9|853|852|111
1712553600000|2024-04-08 05:20:00|853.5|852.5|853.3|852.3|853.6|852.6|853|852|232
1712553900000|2024-04-08 05:25:00|853.4|852.4|853.5|852.5|853.5|852.5|853.4|852.4|0
1712554200000|2024-04-08 05:30:00|853.6|852.6|850.1|849.1|853.8|852.8|850|849|525
1712554500000|2024-04-08 05:35:00|850.3|849.3|850.1|849.1|850.8|849.8|849.8|848.8|5
1712554800000|2024-04-08 05:40:00|850|849|849.8|848.8|850.5|849.5|849.4|848.4|1
1712555100000|2024-04-08 05:45:00|849.6|848.6|849.5|848.5|849.8|848.8|849.4|848.4|11
1712555400000|2024-04-08 05:50:00|849.6|848.6|849.8|848.8|849.9|848.9|849.4|848.4|3
1712555700000|2024-04-08 05:55:00|849.9|848.9|849.8|848.8|849.9|848.9|849.5|848.5|10
1712556000000|2024-04-08 06:00:00|849.9|848.9|849.8|848.8|850.3|849.3|849.5|848.5|3
1712556300000|2024-04-08 06:05:00|849.9|848.9|850|849|850.3|849.3|849.8|848.8|397
1712556600000|2024-04-08 06:10:00|850.1|849.1|850.4|849.4|850.9|849.9|849.9|848.9|161
1712556900000|2024-04-08 06:15:00|850.3|849.3|850|849|850.9|849.9|849.6|848.6|64
1712557200000|2024-04-08 06:20:00|849.9|848.9|850.6|849.6|850.9|849.9|849.9|848.9|77
1712557500000|2024-04-08 06:25:00|850.8|849.8|850.6|849.6|851.1|850.1|850.6|849.6|3
1712557800000|2024-04-08 06:30:00|850.5|849.5|851.4|850.4|851.6|850.6|850.3|849.3|69
1712558100000|2024-04-08 06:35:00|851.1|850.1|851.1|850.1|851.4|850.4|850.6|849.6|40
1712558400000|2024-04-08 06:40:00|851|850|850.6|849.6|851.1|850.1|850.3|849.3|79
1712558700000|2024-04-08 06:45:00|850.8|849.8|850.8|849.8|850.9|849.9|850.5|849.5|8
1712559000000|2024-04-08 06:50:00|850.9|849.9|851.1|850.1|851.6|850.6|850.8|849.8|144
1712559300000|2024-04-08 06:55:00|850.9|849.9|850.3|849.3|850.9|849.9|850.1|849.1|33
1712559600000|2024-04-08 07:00:00|850.4|849.4|852|851|852|851|849.4|848.4|43
1712559900000|2024-04-08 07:05:00|851.9|850.9|850.4|849.4|852.5|851.5|850|849|136
1712560200000|2024-04-08 07:10:00|850.6|849.6|852.5|851.5|852.5|851.5|850.3|849.3|96
1712560500000|2024-04-08 07:15:00|852.4|851.4|853.1|852.1|853.1|852.1|851.9|850.9|109
1712560800000|2024-04-08 07:20:00|853.3|852.3|853.8|852.8|853.8|852.8|852|851|29
1712561100000|2024-04-08 07:25:00|853.9|852.9|853.5|852.5|854.1|853.1|853|852|605
1712561400000|2024-04-08 07:30:00|853.3|852.3|853.1|852.1|854.9|853.9|852.9|851.9|261
1712561700000|2024-04-08 07:35:00|853.3|852.3|853.1|852.1|853.4|852.4|852.6|851.6|22
1712562000000|2024-04-08 07:40:00|853.3|852.3|854.9|853.9|855.1|854.1|852.9|851.9|75
1712562300000|2024-04-08 07:45:00|854.8|853.8|853.6|852.6|854.8|853.8|853.1|852.1|28
1712562600000|2024-04-08 07:50:00|854|853|854.3|853.3|854.8|853.8|853.5|852.5|142
1712562900000|2024-04-08 07:55:00|854|853|855.4|854.4|855.5|854.5|853.5|852.5|199
1712563200000|2024-04-08 08:00:00|855.5|854.5|856.1|855.1|856.4|855.4|854|853|318
1712563500000|2024-04-08 08:05:00|856|855|854.6|853.6|856.1|855.1|854.3|853.3|219
1712563800000|2024-04-08 08:10:00|854.4|853.4|856.5|855.5|857.6|856.6|854.4|853.4|555
1712564100000|2024-04-08 08:15:00|856.6|855.6|855.4|854.4|856.9|855.9|855|854|145
1712564400000|2024-04-08 08:20:00|855.5|854.5|855.1|854.1|855.6|854.6|853.6|852.6|393
1712564700000|2024-04-08 08:25:00|854.8|853.8|857.3|856.3|857.5|856.5|854.4|853.4|415
1712565000000|2024-04-08 08:30:00|857.1|856.1|858.9|857.9|859|858|857|856|469
1712565300000|2024-04-08 08:35:00|859.1|858.1|859.3|858.3|859.4|858.4|857.8|856.8|111
1712565600000|2024-04-08 08:40:00|859.4|858.4|860.9|859.9|861.1|860.1|859.4|858.4|122
1712565900000|2024-04-08 08:45:00|860.8|859.8|860.9|859.9|861|860|859.1|858.1|123
1712566200000|2024-04-08 08:50:00|860.8|859.8|860.8|859.8|861|860|859.8|858.8|36
1712566500000|2024-04-08 08:55:00|860.9|859.9|861.9|860.9|862.1|861.1|860.9|859.9|364
1712566800000|2024-04-08 09:00:00|861.5|860.5|861.6|860.6|861.6|860.6|861|860|210
1712567100000|2024-04-08 09:05:00|861.5|860.5|862|861|862.5|861.5|861.4|860.4|65
1712567400000|2024-04-08 09:10:00|861.9|860.9|860.6|859.6|862|861|860.1|859.1|265
1712567700000|2024-04-08 09:15:00|860.5|859.5|861.1|860.1|861.5|860.5|860.5|859.5|328
1712568000000|2024-04-08 09:20:00|861.3|860.3|861.3|860.3|861.4|860.4|860.4|859.4|44
1712568300000|2024-04-08 09:25:00|861.4|860.4|861.9|860.9|862.3|861.3|860.9|859.9|129
1712568600000|2024-04-08 09:30:00|862|861|862.3|861.3|862.9|861.9|861.9|860.9|24
1712568900000|2024-04-08 09:35:00|862.1|861.1|860.6|859.6|862.4|861.4|860.6|859.6|34
1712569200000|2024-04-08 09:40:00|860.5|859.5|859.9|858.9|860.5|859.5|859.5|858.5|265
1712569500000|2024-04-08 09:45:00|860.1|859.1|858.9|857.9|860.3|859.3|858.6|857.6|36
1712569800000|2024-04-08 09:50:00|858.8|857.8|857.9|856.9|858.8|857.8|857.3|856.3|229
1712570100000|2024-04-08 09:55:00|858|857|858.1|857.1|858.5|857.5|857.6|856.6|28
1712570400000|2024-04-08 10:00:00|858|857|857|856|858.1|857.1|856.9|855.9|148
1712570700000|2024-04-08 10:05:00|856.9|855.9|857.1|856.1|857.4|856.4|856.6|855.6|21
1712571000000|2024-04-08 10:10:00|857|856|858.6|857.6|858.6|857.6|857|856|90
1712571300000|2024-04-08 10:15:00|858.8|857.8|858.8|857.8|859.6|858.6|858.6|857.6|89
1712571600000|2024-04-08 10:20:00|858.6|857.6|859.6|858.6|859.9|858.9|858.4|857.4|33
1712571900000|2024-04-08 10:25:00|859.8|858.8|859.1|858.1|859.8|858.8|858.6|857.6|68
1712572200000|2024-04-08 10:30:00|859|858|860.8|859.8|860.8|859.8|859|858|291
1712572500000|2024-04-08 10:35:00|860.9|859.9|860.6|859.6|861.3|860.3|860.4|859.4|162
1712572800000|2024-04-08 10:40:00|860.8|859.8|860.9|859.9|861|860|860.1|859.1|85
1712573100000|2024-04-08 10:45:00|860.6|859.6|860.6|859.6|861.3|860.3|860.4|859.4|27
1712573400000|2024-04-08 10:50:00|860.5|859.5|860|859|860.6|859.6|859.8|858.8|52
1712573700000|2024-04-08 10:55:00|860.1|859.1|860.1|859.1|860.3|859.3|859.8|858.8|16
1712574000000|2024-04-08 11:00:00|860.3|859.3|859.6|858.6|860.9|859.9|859.5|858.5|121
1712574300000|2024-04-08 11:05:00|859.8|858.8|860.4|859.4|860.4|859.4|859.5|858.5|59
1712574600000|2024-04-08 11:10:00|860.3|859.3|860.1|859.1|860.4|859.4|859.6|858.6|11
1712574900000|2024-04-08 11:15:00|860|859|859.9|858.9|860.4|859.4|859.4|858.4|4
1712575200000|2024-04-08 11:20:00|859.8|858.8|860.4|859.4|861|860|859.6|858.6|25
1712575500000|2024-04-08 11:25:00|860.3|859.3|859.3|858.3|860.4|859.4|858.3|857.3|44
1712575800000|2024-04-08 11:30:00|859.4|858.4|860|859|860.3|859.3|859|858|12
1712576100000|2024-04-08 11:35:00|860.1|859.1|859.5|858.5|860.3|859.3|859.4|858.4|7
1712576400000|2024-04-08 11:40:00|859.6|858.6|859.9|858.9|860.1|859.1|859.5|858.5|34
1712576700000|2024-04-08 11:45:00|859.8|858.8|860.9|859.9|861.1|860.1|859.8|858.8|13
1712577000000|2024-04-08 11:50:00|861|860|863.1|862.1|863.1|862.1|860.8|859.8|1879
1712577300000|2024-04-08 11:55:00|863|862|864.3|863.3|864.4|863.4|862.9|861.9|40
1712577600000|2024-04-08 12:00:00|863.8|862.8|862.5|861.5|864.1|863.1|862.3|861.3|50
1712577900000|2024-04-08 12:05:00|862.4|861.4|860.4|859.4|862.5|861.5|860.1|859.1|1021
1712578200000|2024-04-08 12:10:00|860.5|859.5|862|861|862|861|860.4|859.4|139
1712578500000|2024-04-08 12:15:00|862.1|861.1|861.1|860.1|862.4|861.4|861|860|42
1712578800000|2024-04-08 12:20:00|861|860|861.5|860.5|861.5|860.5|860.6|859.6|11
1712579100000|2024-04-08 12:25:00|861.4|860.4|861.4|860.4|861.5|860.5|860.5|859.5|8
1712579400000|2024-04-08 12:30:00|861.5|860.5|861.5|860.5|862.3|861.3|861.3|860.3|29
1712579700000|2024-04-08 12:35:00|861.6|860.6|861.6|860.6|861.6|860.6|861|860|36
1712580000000|2024-04-08 12:40:00|861.5|860.5|860.3|859.3|861.5|860.5|860.1|859.1|176
1712580300000|2024-04-08 12:45:00|860.1|859.1|859.3|858.3|860.3|859.3|858.9|857.9|55
1712580600000|2024-04-08 12:50:00|859.1|858.1|859.1|858.1|859.3|858.3|858.3|857.3|58
1712580900000|2024-04-08 12:55:00|859|858|858.8|857.8|859.4|858.4|858.4|857.4|196
1712581200000|2024-04-08 13:00:00|858.9|857.9|860.1|859.1|862.3|861.3|858.6|857.6|1066
1712581500000|2024-04-08 13:05:00|860|859|859.6|858.6|861.4|860.4|859.6|858.6|142
1712581800000|2024-04-08 13:10:00|859.3|858.3|860.3|859.3|860.5|859.5|858.4|857.4|88
1712582100000|2024-04-08 13:15:00|860.1|859.1|859.3|858.3|860.4|859.4|858.6|857.6|19
1712582400000|2024-04-08 13:20:00|859.1|858.1|861|860|861.6|860.6|859.1|858.1|47
1712582700000|2024-04-08 13:25:00|860.9|859.9|859.9|858.9|861.4|860.4|859.5|858.5|31
1712583000000|2024-04-08 13:30:00|860|859|862.1|861.1|862.1|861.1|859.4|858.4|193
1712583300000|2024-04-08 13:35:00|862|861|861.5|860.5|862.1|861.1|860.8|859.8|53
1712583600000|2024-04-08 13:40:00|861.6|860.6|858.1|857.1|861.6|860.6|857.6|856.6|202
1712583900000|2024-04-08 13:45:00|857.9|856.9|856.4|855.4|858.1|857.1|856.3|855.3|204
1712584200000|2024-04-08 13:50:00|856.6|855.6|856.6|855.6|857.1|856.1|856.1|855.1|57
1712584500000|2024-04-08 13:55:00|856.8|855.8|855.6|854.6|856.8|855.8|854.4|853.4|217
1712584800000|2024-04-08 14:00:00|855.5|854.5|854.5|853.5|856.3|855.3|853.6|852.6|211
1712585100000|2024-04-08 14:05:00|854.4|853.4|851.9|850.9|855|854|851.6|850.6|344
1712585400000|2024-04-08 14:10:00|852|851|851.9|850.9|853.1|852.1|851.1|850.1|179
1712585700000|2024-04-08 14:15:00|851.8|850.8|850.9|849.9|851.8|850.8|849.8|848.8|468
1712586000000|2024-04-08 14:20:00|850.8|849.8|850.1|849.1|852.5|851.5|849.9|848.9|139
1712586300000|2024-04-08 14:25:00|850|849|851.8|850.8|852.4|851.4|849.6|848.6|199
1712586600000|2024-04-08 14:30:00|851.6|850.6|853.4|852.4|854.4|853.4|850.6|849.6|154
1712586900000|2024-04-08 14:35:00|853.6|852.6|852.5|851.5|853.6|852.6|852.1|851.1|84
1712587200000|2024-04-08 14:40:00|852.6|851.6|853.4|852.4|855|854|852.6|851.6|138
1712587500000|2024-04-08 14:45:00|853.5|852.5|854.4|853.4|855.3|854.3|853.3|852.3|241
1712587800000|2024-04-08 14:50:00|854.5|853.5|854.5|853.5|855.8|854.8|853.9|852.9|302
1712588100000|2024-04-08 14:55:00|854.6|853.6|853.4|852.4|854.6|853.6|852.8|851.8|214
1712588400000|2024-04-08 15:00:00|853.6|852.6|853.5|852.5|853.8|852.8|852.4|851.4|208
1712588700000|2024-04-08 15:05:00|853.6|852.6|854.4|853.4|854.4|853.4|852.5|851.5|1360
1712589000000|2024-04-08 15:10:00|854.1|853.1|854|853|854.4|853.4|852.9|851.9|301
1712589300000|2024-04-08 15:15:00|854.1|853.1|852.4|851.4|854.4|853.4|852.1|851.1|399
1712589600000|2024-04-08 15:20:00|852|851|850.4|849.4|852.9|851.9|849.4|848.4|342
1712589900000|2024-04-08 15:25:00|850.5|849.5|850.9|849.9|852.6|851.6|850.1|849.1|2068
1712590200000|2024-04-08 15:30:00|851|850|851.6|850.6|852.3|851.3|850.6|849.6|187
1712590500000|2024-04-08 15:35:00|851.5|850.5|852.6|851.6|853|852|850.9|849.9|1389
1712590800000|2024-04-08 15:40:00|852.5|851.5|852.3|851.3|852.8|851.8|851.9|850.9|39
1712591100000|2024-04-08 15:45:00|852.4|851.4|849.6|848.6|852.4|851.4|849.5|848.5|142
1712591400000|2024-04-08 15:50:00|849.8|848.8|846.9|845.9|849.9|848.9|846.8|845.8|662
1712591700000|2024-04-08 15:55:00|847|846|845.5|844.5|847.4|846.4|845|844|1213
1712592000000|2024-04-08 16:00:00|845.6|844.6|847.1|846.1|847.8|846.8|845.6|844.6|949
1712592300000|2024-04-08 16:05:00|847.3|846.3|847.5|846.5|848.4|847.4|846.9|845.9|31
1712592600000|2024-04-08 16:10:00|847.4|846.4|849.3|848.3|849.4|848.4|846.9|845.9|86
1712592900000|2024-04-08 16:15:00|849.1|848.1|849.4|848.4|849.4|848.4|848.1|847.1|25
1712593200000|2024-04-08 16:20:00|849.3|848.3|850.8|849.8|850.9|849.9|849.1|848.1|45
1712593500000|2024-04-08 16:25:00|850.9|849.9|850.8|849.8|851.1|850.1|849.5|848.5|153
1712593800000|2024-04-08 16:30:00|850.9|849.9|850.6|849.6|851.1|850.1|850.4|849.4|111
1712594100000|2024-04-08 16:35:00|850.5|849.5|851.6|850.6|852.4|851.4|850.4|849.4|309
1712594400000|2024-04-08 16:40:00|851.5|850.5|852.1|851.1|852.5|851.5|851.4|850.4|14
1712594700000|2024-04-08 16:45:00|851.9|850.9|852.4|851.4|852.5|851.5|849|848|348
1712595000000|2024-04-08 16:50:00|852.1|851.1|853.9|852.9|854|853|851.6|850.6|15
1712595300000|2024-04-08 16:55:00|854.1|853.1|853.6|852.6|854.5|853.5|853.1|852.1|86
1712595600000|2024-04-08 17:00:00|853.5|852.5|852.8|851.8|854|853|852.3|851.3|23
1712595900000|2024-04-08 17:05:00|852.9|851.9|851.1|850.1|853.1|852.1|850.4|849.4|452
1712596200000|2024-04-08 17:10:00|851|850|850.5|849.5|851.4|850.4|850.1|849.1|21
1712596500000|2024-04-08 17:15:00|850.6|849.6|851.8|850.8|851.9|850.9|849.9|848.9|45
1712596800000|2024-04-08 17:20:00|851.6|850.6|851|850|851.6|850.6|849.1|848.1|64
1712597100000|2024-04-08 17:25:00|850.9|849.9|851.6|850.6|851.6|850.6|850.3|849.3|44
1712597400000|2024-04-08 17:30:00|851.5|850.5|851.5|850.5|851.5|850.5|850.6|849.6|62
1712597700000|2024-04-08 17:35:00|851.6|850.6|851.4|850.4|851.8|850.8|850.3|849.3|98
1712598000000|2024-04-08 17:40:00|851.1|850.1|852.4|851.4|852.9|851.9|850.9|849.9|52
1712598300000|2024-04-08 17:45:00|852.3|851.3|851.4|850.4|852.4|851.4|851.1|850.1|27
1712598600000|2024-04-08 17:50:00|851.5|850.5|851.9|850.9|852.1|851.1|851.3|850.3|19
1712598900000|2024-04-08 17:55:00|851.8|850.8|851.8|850.8|852.1|851.1|850.6|849.6|74
1712599200000|2024-04-08 18:00:00|851.9|850.9|852.1|851.1|852.9|851.9|851.4|850.4|45
1712599500000|2024-04-08 18:05:00|852.4|851.4|853.4|852.4|853.6|852.6|852.3|851.3|21
1712599800000|2024-04-08 18:10:00|853.5|852.5|853.6|852.6|853.9|852.9|852.8|851.8|8
1712600100000|2024-04-08 18:15:00|853.8|852.8|853.6|852.6|853.9|852.9|852.9|851.9|47
1712600400000|2024-04-08 18:20:00|853.5|852.5|853.8|852.8|853.9|852.9|852.8|851.8|29
1712600700000|2024-04-08 18:25:00|853.9|852.9|854.1|853.1|854.5|853.5|852.9|851.9|91
1712601000000|2024-04-08 18:30:00|854|853|854.6|853.6|854.6|853.6|853.9|852.9|249
1712601300000|2024-04-08 18:35:00|854.5|853.5|854.8|853.8|855|854|854.4|853.4|234
1712601600000|2024-04-08 18:40:00|854.9|853.9|854.1|853.1|854.9|853.9|854.1|853.1|20
1712601900000|2024-04-08 18:45:00|853.9|852.9|854.3|853.3|854.6|853.6|853.9|852.9|64
1712602200000|2024-04-08 18:50:00|854.4|853.4|854.4|853.4|854.5|853.5|854.4|853.4|0
1712602500000|2024-04-08 18:55:00|854.5|853.5|854.6|853.6|854.9|853.9|854.3|853.3|25
1712602800000|2024-04-08 19:00:00|854.4|853.4|854.4|853.4|854.6|853.6|854.4|853.4|1
1712603100000|2024-04-08 19:05:00|854.5|853.5|854.6|853.6|854.6|853.6|854.4|853.4|2
1712603400000|2024-04-08 19:10:00|854.8|853.8|854.6|853.6|855.1|854.1|854.6|853.6|0
1712603700000|2024-04-08 19:15:00|854.8|853.8|854.4|853.4|854.9|853.9|854.4|853.4|0
1712604000000|2024-04-08 19:20:00|854.5|853.5|854.9|853.9|854.9|853.9|854.4|853.4|0
1712604300000|2024-04-08 19:25:00|855|854|854.9|853.9|855.1|854.1|854.9|853.9|2
1712604600000|2024-04-08 19:30:00|854.8|853.8|855.1|854.1|855.1|854.1|854.8|853.8|137
1712604900000|2024-04-08 19:35:00|855|854|854.6|853.6|855|854|854.6|853.6|0
1712605200000|2024-04-08 19:40:00|854.8|853.8|854.6|853.6|854.8|853.8|854.5|853.5|0
1712605500000|2024-04-08 19:45:00|854.5|853.5|854.8|853.8|854.8|853.8|854.4|853.4|8
1712605800000|2024-04-08 19:50:00|854.9|853.9|854.5|853.5|854.9|853.9|854.5|853.5|138
1712606100000|2024-04-08 19:55:00|854.4|853.4|853.9|852.9|854.5|853.5|853.9|852.9|36
1712606400000|2024-04-08 20:00:00|854|853|853.9|852.9|854|853|853.8|852.8|2
1712606700000|2024-04-08 20:05:00|853.8|852.8|853.8|852.8|853.9|852.9|853.8|852.8|2
1712607000000|2024-04-08 20:10:00|853.6|852.6|853.6|852.6|853.6|852.6|853.5|852.5|1
1712607300000|2024-04-08 20:15:00|853.8|852.8|853.9|852.9|853.9|852.9|853.8|852.8|2
1712607600000|2024-04-08 20:20:00|853.8|852.8|853.6|852.6|854|853|853.5|852.5|2
1712607900000|2024-04-08 20:25:00|853.5|852.5|853.9|852.9|854|853|853.5|852.5|68
1712608200000|2024-04-08 20:30:00|854|853|853.9|852.9|854|853|853.9|852.9|0
1712608500000|2024-04-08 20:35:00|853.8|852.8|853.9|852.9|854|853|853.8|852.8|0
1712608800000|2024-04-08 20:40:00|853.8|852.8|854|853|854.1|853.1|853.8|852.8|1
1712609100000|2024-04-08 20:45:00|854.1|853.1|854.5|853.5|854.5|853.5|854.1|853.1|0
1712609400000|2024-04-08 20:50:00|854.4|853.4|854.3|853.3|854.5|853.5|854.1|853.1|0
1712609700000|2024-04-08 20:55:00|854.1|853.1|854|853|854.3|853.3|853.8|852.8|28
1712610000000|2024-04-08 21:00:00|854.8|851.8|854.9|851.9|855|852|854.5|851.5|38
1712610900000|2024-04-08 21:15:00|855.1|852.1|855.3|852.3|855.3|852.3|855|852|0
1712611200000|2024-04-08 21:20:00|855.4|852.4|855.1|852.1|855.5|852.5|855.1|852.1|0
1712611500000|2024-04-08 21:25:00|855.3|852.3|855.3|852.3|855.6|852.6|855.3|852.3|0
1712611800000|2024-04-08 21:30:00|855.6|852.6|855.3|852.3|855.6|852.6|855.3|852.3|0
1712612100000|2024-04-08 21:35:00|855.1|852.1|855.4|852.4|855.4|852.4|855.1|852.1|0
1712612700000|2024-04-08 21:45:00|855.5|852.5|855.4|852.4|855.5|852.5|855.4|852.4|0
1712613300000|2024-04-08 21:55:00|855.5|852.5|855.5|852.5|855.5|852.5|855.5|852.5|0
1712620800000|2024-04-09 00:00:00|854.4|853.4|854.5|853.5|855|854|854.4|853.4|0
1712621100000|2024-04-09 00:05:00|854.8|853.8|854.8|853.8|855|854|854.5|853.5|138
1712621400000|2024-04-09 00:10:00|854.9|853.9|854.8|853.8|855|854|854.8|853.8|2
1712621700000|2024-04-09 00:15:00|854.9|853.9|854.8|853.8|855.3|854.3|854.6|853.6|0
1712622000000|2024-04-09 00:20:00|854.5|853.5|854.8|853.8|855|854|854.5|853.5|0
1712622300000|2024-04-09 00:25:00|855|854|855|854|855|854|854.8|853.8|3
1712622600000|2024-04-09 00:30:00|855.1|854.1|854.8|853.8|855.1|854.1|854.8|853.8|0
1712623200000|2024-04-09 00:40:00|854.6|853.6|855.1|854.1|855.3|854.3|854.5|853.5|1
1712623500000|2024-04-09 00:45:00|855|854|855.3|854.3|855.3|854.3|855|854|0
1712623800000|2024-04-09 00:50:00|855.1|854.1|855.5|854.5|855.5|854.5|855.1|854.1|0
1712624100000|2024-04-09 00:55:00|855.4|854.4|855.5|854.5|855.6|854.6|855.3|854.3|0
1712624400000|2024-04-09 01:00:00|855.6|854.6|854.9|853.9|855.6|854.6|854.5|853.5|1
1712624700000|2024-04-09 01:05:00|855|854|855|854|855.3|854.3|854.8|853.8|0
1712625000000|2024-04-09 01:10:00|854.8|853.8|855|854|855.3|854.3|854.8|853.8|0
1712625300000|2024-04-09 01:15:00|854.9|853.9|854.5|853.5|855|854|854.5|853.5|0
1712625600000|2024-04-09 01:20:00|854.8|853.8|854.5|853.5|854.8|853.8|854.5|853.5|0
1712625900000|2024-04-09 01:25:00|854.6|853.6|854.8|853.8|854.8|853.8|854.5|853.5|0
1712626200000|2024-04-09 01:30:00|854.6|853.6|855|854|855|854|854.5|853.5|0
1712626500000|2024-04-09 01:35:00|854.9|853.9|854.3|853.3|855|854|854.1|853.1|7
1712626800000|2024-04-09 01:40:00|854.1|853.1|853.6|852.6|854.4|853.4|853.6|852.6|33
1712627100000|2024-04-09 01:45:00|853.8|852.8|854.1|853.1|854.1|853.1|853.5|852.5|5
1712627400000|2024-04-09 01:50:00|854|853|853.6|852.6|854|853|853.5|852.5|0
1712627700000|2024-04-09 01:55:00|853.8|852.8|853.5|852.5|853.8|852.8|853.4|852.4|0
1712628000000|2024-04-09 02:00:00|853.4|852.4|853.3|852.3|853.4|852.4|852.9|851.9|1
1712628300000|2024-04-09 02:05:00|853.1|852.1|853|852|853.3|852.3|853|852|0
1712628600000|2024-04-09 02:10:00|852.8|851.8|853.3|852.3|853.4|852.4|852.8|851.8|0
1712628900000|2024-04-09 02:15:00|853.4|852.4|853.8|852.8|853.9|852.9|853.4|852.4|1
1712629200000|2024-04-09 02:20:00|853.9|852.9|854.1|853.1|854.3|853.3|853.9|852.9|0
1712629500000|2024-04-09 02:25:00|854.3|853.3|854|853|854.3|853.3|854|853|0
1712629800000|2024-04-09 02:30:00|854.1|853.1|854|853|854.3|853.3|854|853|0
1712630100000|2024-04-09 02:35:00|853.8|852.8|853.6|852.6|854|853|853.5|852.5|1
1712630400000|2024-04-09 02:40:00|853.5|852.5|853.3|852.3|853.8|852.8|853.3|852.3|0
1712630700000|2024-04-09 02:45:00|853.4|852.4|853.5|852.5|853.6|852.6|853.3|852.3|0
1712631000000|2024-04-09 02:50:00|853.4|852.4|854|853|854.1|853.1|853.4|852.4|0
1712631300000|2024-04-09 02:55:00|853.9|852.9|854.1|853.1|854.3|853.3|853.9|852.9|5
1712631600000|2024-04-09 03:00:00|854.3|853.3|854|853|854.3|853.3|853.9|852.9|0
1712631900000|2024-04-09 03:05:00|854.1|853.1|854.5|853.5|854.6|853.6|854|853|4
1712632200000|2024-04-09 03:10:00|854.4|853.4|854.4|853.4|854.5|853.5|854.3|853.3|0
1712632500000|2024-04-09 03:15:00|854.3|853.3|854.4|853.4|854.5|853.5|854.3|853.3|0
1712632800000|2024-04-09 03:20:00|854.3|853.3|854|853|854.4|853.4|853.8|852.8|2
1712633100000|2024-04-09 03:25:00|853.9|852.9|854|853|854.1|853.1|853.9|852.9|2
1712633400000|2024-04-09 03:30:00|854.1|853.1|853.8|852.8|854.3|853.3|853.6|852.6|4
1712633700000|2024-04-09 03:35:00|853.9|852.9|853.9|852.9|853.9|852.9|853.8|852.8|0
1712634000000|2024-04-09 03:40:00|853.8|852.8|854.5|853.5|854.9|853.9|853.8|852.8|660
1712634300000|2024-04-09 03:45:00|854.6|853.6|854.1|853.1|854.6|853.6|854|853|2
1712634600000|2024-04-09 03:50:00|854|853|853.9|852.9|854.1|853.1|853.9|852.9|8
1712634900000|2024-04-09 03:55:00|854|853|854.1|853.1|854.3|853.3|853.9|852.9|0
1712635200000|2024-04-09 04:00:00|854|853|854|853|854.1|853.1|853.9|852.9|2
1712635500000|2024-04-09 04:05:00|853.9|852.9|854.5|853.5|854.6|853.6|853.9|852.9|1
1712635800000|2024-04-09 04:10:00|854.6|853.6|854.4|853.4|854.6|853.6|854.4|853.4|0
1712636100000|2024-04-09 04:15:00|854.5|853.5|854.4|853.4|854.5|853.5|854.4|853.4|0
1712636400000|2024-04-09 04:20:00|854.3|853.3|854.4|853.4|854.4|853.4|854.3|853.3|0
1712636700000|2024-04-09 04:25:00|854.3|853.3|854.3|853.3|854.4|853.4|854.3|853.3|0
1712637000000|2024-04-09 04:30:00|854.1|853.1|853.8|852.8|854.1|853.1|853.6|852.6|0
1712637300000|2024-04-09 04:35:00|853.9|852.9|853.9|852.9|854.1|853.1|853.9|852.9|1
1712637600000|2024-04-09 04:40:00|854|853|854|853|854.1|853.1|853.9|852.9|3
1712637900000|2024-04-09 04:45:00|854.1|853.1|853.9|852.9|854.3|853.3|853.9|852.9|0
1712638200000|2024-04-09 04:50:00|854|853|853.9|852.9|854.1|853.1|853.9|852.9|0
1712638500000|2024-04-09 04:55:00|853.8|852.8|853.8|852.8|854|853|853.8|852.8|0
1712638800000|2024-04-09 05:00:00|853.9|852.9|854.1|853.1|854.1|853.1|853.6|852.6|5
1712639100000|2024-04-09 05:05:00|854|853|853.9|852.9|854.1|853.1|853.4|852.4|0
1712639400000|2024-04-09 05:10:00|854|853|853.9|852.9|854|853|853.8|852.8|0
1712639700000|2024-04-09 05:15:00|854|853|853.5|852.5|854|853|853.5|852.5|0
1712640000000|2024-04-09 05:20:00|853.6|852.6|853.6|852.6|853.8|852.8|853.5|852.5|0
1712640300000|2024-04-09 05:25:00|853.5|852.5|853.5|852.5|853.6|852.6|853.4|852.4|0
1712640600000|2024-04-09 05:30:00|853.4|852.4|853.8|852.8|853.9|852.9|853.3|852.3|215
1712640900000|2024-04-09 05:35:00|853.6|852.6|853.8|852.8|853.9|852.9|853.6|852.6|1
1712641200000|2024-04-09 05:40:00|853.6|852.6|853.6|852.6|853.8|852.8|853.5|852.5|1
1712641500000|2024-04-09 05:45:00|853.5|852.5|853.9|852.9|853.9|852.9|853.5|852.5|0
1712641800000|2024-04-09 05:50:00|853.8|852.8|853.5|852.5|853.9|852.9|853.5|852.5|0
1712642100000|2024-04-09 05:55:00|853.6|852.6|852.8|851.8|853.8|852.8|852.5|851.5|2
1712642400000|2024-04-09 06:00:00|852.9|851.9|853|852|853.1|852.1|852.8|851.8|5
1712642700000|2024-04-09 06:05:00|852.9|851.9|853.8|852.8|853.9|852.9|852.8|851.8|12
1712643000000|2024-04-09 06:10:00|853.9|852.9|853.8|852.8|854.3|853.3|853.6|852.6|5
1712643300000|2024-04-09 06:15:00|853.9|852.9|854.5|853.5|854.5|853.5|853.9|852.9|2
1712643600000|2024-04-09 06:20:00|854.8|853.8|854|853|854.8|853.8|853.9|852.9|546
1712643900000|2024-04-09 06:25:00|853.9|852.9|853.8|852.8|854.1|853.1|853.5|852.5|0
1712644200000|2024-04-09 06:30:00|854|853|854.1|853.1|854.4|853.4|853.8|852.8|8
1712644500000|2024-04-09 06:35:00|854.3|853.3|854.3|853.3|854.4|853.4|854|853|6
1712644800000|2024-04-09 06:40:00|854.4|853.4|854.3|853.3|854.6|853.6|854.1|853.1|419
1712645100000|2024-04-09 06:45:00|854.1|853.1|855.3|854.3|855.6|854.6|854.1|853.1|562
1712645400000|2024-04-09 06:50:00|855.4|854.4|854.8|853.8|855.6|854.6|854.6|853.6|55
1712645700000|2024-04-09 06:55:00|854.6|853.6|854.8|853.8|854.9|853.9|854.4|853.4|16
1712646000000|2024-04-09 07:00:00|854.9|853.9|855.9|854.9|856|855|854.8|853.8|12
1712646300000|2024-04-09 07:05:00|856|855|855.1|854.1|856.1|855.1|855|854|108
1712646600000|2024-04-09 07:10:00|855|854|853.8|852.8|855.1|854.1|853.6|852.6|170
1712646900000|2024-04-09 07:15:00|854|853|852.8|851.8|854.1|853.1|852.6|851.6|322
1712647200000|2024-04-09 07:20:00|852.9|851.9|853.5|852.5|853.6|852.6|852.8|851.8|28
1712647500000|2024-04-09 07:25:00|853.6|852.6|853.3|852.3|854.1|853.1|852.6|851.6|135
1712647800000|2024-04-09 07:30:00|853.1|852.1|853.5|852.5|853.5|852.5|852.6|851.6|18
1712648100000|2024-04-09 07:35:00|853.4|852.4|854|853|854.6|853.6|853.3|852.3|367
1712648400000|2024-04-09 07:40:00|854.1|853.1|854.1|853.1|854.6|853.6|853.8|852.8|12
1712648700000|2024-04-09 07:45:00|854|853|854.3|853.3|854.5|853.5|853.8|852.8|22
1712649000000|2024-04-09 07:50:00|854.1|853.1|853.9|852.9|854.5|853.5|853.9|852.9|75
1712649300000|2024-04-09 07:55:00|853.8|852.8|853.5|852.5|854|853|853.5|852.5|21
1712649600000|2024-04-09 08:00:00|853.4|852.4|853.1|852.1|853.4|852.4|851.9|850.9|137
1712649900000|2024-04-09 08:05:00|853.3|852.3|852.6|851.6|853.5|852.5|852.4|851.4|71
1712650200000|2024-04-09 08:10:00|852.8|851.8|854.8|853.8|855.3|854.3|852.5|851.5|243
1712650500000|2024-04-09 08:15:00|854.6|853.6|854.3|853.3|855.8|854.8|854.1|853.1|317
1712650800000|2024-04-09 08:20:00|854.5|853.5|853.8|852.8|854.8|853.8|853.1|852.1|133
1712651100000|2024-04-09 08:25:00|853.6|852.6|854.5|853.5|854.8|853.8|853.3|852.3|121
1712651400000|2024-04-09 08:30:00|854.6|853.6|855.9|854.9|856.1|855.1|853.8|852.8|43
1712651700000|2024-04-09 08:35:00|856|855|855.9|854.9|856.1|855.1|855.6|854.6|27
1712652000000|2024-04-09 08:40:00|856|855|856.3|855.3|856.4|855.4|855.9|854.9|8
1712652300000|2024-04-09 08:45:00|856.5|855.5|857.1|856.1|857.1|856.1|856.1|855.1|52
1712652600000|2024-04-09 08:50:00|857|856|856.3|855.3|857.1|856.1|855.9|854.9|57
1712652900000|2024-04-09 08:55:00|856|855|855.9|854.9|856.4|855.4|855.4|854.4|92
1712653200000|2024-04-09 09:00:00|856|855|856.5|855.5|856.5|855.5|855.5|854.5|40
1712653500000|2024-04-09 09:05:00|856.4|855.4|857|856|857.4|856.4|856.1|855.1|51
1712653800000|2024-04-09 09:10:00|856.9|855.9|857.9|856.9|858|857|856.9|855.9|40
1712654100000|2024-04-09 09:15:00|857.8|856.8|857.9|856.9|858.1|857.1|856.9|855.9|42
1712654400000|2024-04-09 09:20:00|858|857|857.4|856.4|858.1|857.1|856.9|855.9|186
1712654700000|2024-04-09 09:25:00|857.3|856.3|855|854|857.9|856.9|854.6|853.6|1240
1712655000000|2024-04-09 09:30:00|854.9|853.9|854.8|853.8|855.1|854.1|854.4|853.4|41
1712655300000|2024-04-09 09:35:00|854.6|853.6|854|853|854.8|853.8|853.8|852.8|15
1712655600000|2024-04-09 09:40:00|853.9|852.9|853.8|852.8|854.1|853.1|852.9|851.9|1118
1712655900000|2024-04-09 09:45:00|853.6|852.6|854.8|853.8|855|854|853.6|852.6|415
1712656200000|2024-04-09 09:50:00|854.6|853.6|855|854|855.1|854.1|854.1|853.1|1331
1712656500000|2024-04-09 09:55:00|854.8|853.8|855.5|854.5|855.8|854.8|854.5|853.5|285
1712656800000|2024-04-09 10:00:00|855.4|854.4|856|855|856|855|855.1|854.1|115
1712657100000|2024-04-09 10:05:00|856.1|855.1|855|854|856.3|855.3|855|854|221
1712657400000|2024-04-09 10:10:00|854.5|853.5|854.3|853.3|854.5|853.5|854|853|1001
1712657700000|2024-04-09 10:15:00|854.4|853.4|855.1|854.1|855.1|854.1|854|853|46
1712658000000|2024-04-09 10:20:00|855|854|854.6|853.6|855.1|854.1|853.4|852.4|2184
1712658300000|2024-04-09 10:25:00|854.8|853.8|854.5|853.5|854.8|853.8|854.1|853.1|47
1712658600000|2024-04-09 10:30:00|854.6|853.6|853.5|852.5|854.6|853.6|853.5|852.5|11
1712658900000|2024-04-09 10:35:00|853.6|852.6|853.8|852.8|854|853|853.5|852.5|71
1712659200000|2024-04-09 10:40:00|853.6|852.6|852.8|851.8|853.9|852.9|852.8|851.8|112
1712659500000|2024-04-09 10:45:00|852.9|851.9|852.6|851.6|853|852|852.6|851.6|16
1712659800000|2024-04-09 10:50:00|852.5|851.5|853.1|852.1|853.3|852.3|852.3|851.3|30
1712660100000|2024-04-09 10:55:00|853|852|853.5|852.5|853.6|852.6|852.9|851.9|13
1712660400000|2024-04-09 11:00:00|853.6|852.6|854|853|854.5|853.5|853.6|852.6|325
1712660700000|2024-04-09 11:05:00|854.1|853.1|854.3|853.3|854.5|853.5|853.8|852.8|144
1712661000000|2024-04-09 11:10:00|854.1|853.1|854.1|853.1|854.3|853.3|853.8|852.8|23
1712661300000|2024-04-09 11:15:00|854.3|853.3|853.4|852.4|854.4|853.4|853.1|852.1|445
1712661600000|2024-04-09 11:20:00|853.5|852.5|853|852|853.8|852.8|852.8|851.8|78
1712661900000|2024-04-09 11:25:00|852.9|851.9|853.1|852.1|853.1|852.1|852.6|851.6|31
1712662200000|2024-04-09 11:30:00|853|852|852.6|851.6|853.4|852.4|852.6|851.6|36
1712662500000|2024-04-09 11:35:00|852.8|851.8|852.4|851.4|852.9|851.9|851.6|850.6|52
1712662800000|2024-04-09 11:40:00|852.5|851.5|852.1|851.1|852.6|851.6|851.6|850.6|21
1712663100000|2024-04-09 11:45:00|852|851|853|852|853|852|852|851|328
1712663400000|2024-04-09 11:50:00|853.1|852.1|851.8|850.8|853.3|852.3|851.1|850.1|1315
1712663700000|2024-04-09 11:55:00|851.6|850.6|851.1|850.1|852.3|851.3|850.6|849.6|1101
1712664000000|2024-04-09 12:00:00|851|850|852.4|851.4|853.6|852.6|851|850|488
1712664300000|2024-04-09 12:05:00|852.6|851.6|855.1|854.1|855.6|854.6|852.6|851.6|69
1712664600000|2024-04-09 12:10:00|855|854|853.8|852.8|855.1|854.1|853.6|852.6|129
1712664900000|2024-04-09 12:15:00|853.6|852.6|854.9|853.9|854.9|853.9|853.4|852.4|61
1712665200000|2024-04-09 12:20:00|855|854|854.4|853.4|855.5|854.5|854|853|46
1712665500000|2024-04-09 12:25:00|854.3|853.3|851.3|850.3|856|855|851.3|850.3|2037
1712665800000|2024-04-09 12:30:00|851.4|850.4|851|850|852.3|851.3|850.6|849.6|744
1712666100000|2024-04-09 12:35:00|851.1|850.1|851.1|850.1|851.9|850.9|851.1|850.1|244
1712666400000|2024-04-09 12:40:00|851|850|848.8|847.8|851.4|850.4|848.8|847.8|1235
1712666700000|2024-04-09 12:45:00|848.9|847.9|848.5|847.5|849.3|848.3|848.3|847.3|470
1712667000000|2024-04-09 12:50:00|848.4|847.4|847.6|846.6|848.6|847.6|847.4|846.4|663
1712667300000|2024-04-09 12:55:00|847.5|846.5|847.6|846.6|847.9|846.9|846.9|845.9|496
1712667600000|2024-04-09 13:00:00|847.9|846.9|851.4|850.4|851.4|850.4|847.1|846.1|693
1712667900000|2024-04-09 13:05:00|851.5|850.5|848.4|847.4|852.1|851.1|847.9|846.9|481
1712668200000|2024-04-09 13:10:00|848.3|847.3|848.8|847.8|849.3|848.3|848.1|847.1|346
1712668500000|2024-04-09 13:15:00|848.9|847.9|849.1|848.1|850.5|849.5|848.8|847.8|73
1712668800000|2024-04-09 13:20:00|849.3|848.3|848.5|847.5|849.3|848.3|847.8|846.8|42
1712669100000|2024-04-09 13:25:00|848.4|847.4|849.3|848.3|849.3|848.3|848|847|69
1712669400000|2024-04-09 13:30:00|849.4|848.4|850.1|849.1|850.5|849.5|849|848|785
1712669700000|2024-04-09 13:35:00|850.3|849.3|849.1|848.1|850.3|849.3|849.1|848.1|136
1712670000000|2024-04-09 13:40:00|848.9|847.9|848.4|847.4|849.1|848.1|847.3|846.3|89
1712670300000|2024-04-09 13:45:00|848.3|847.3|849|848|849.6|848.6|847.9|846.9|222
1712670600000|2024-04-09 13:50:00|848.9|847.9|848.8|847.8|849.6|848.6|848.4|847.4|66
1712670900000|2024-04-09 13:55:00|848.9|847.9|847.9|846.9|849.4|848.4|847.5|846.5|157
1712671200000|2024-04-09 14:00:00|847.8|846.8|846.9|845.9|847.9|846.9|845.6|844.6|367
1712671500000|2024-04-09 14:05:00|846.8|845.8|845.8|844.8|847.3|846.3|845.3|844.3|599
1712671800000|2024-04-09 14:10:00|845.9|844.9|844.9|843.9|846.3|845.3|843.9|842.9|819
1712672100000|2024-04-09 14:15:00|845|844|845|844|845.4|844.4|844.5|843.5|427
1712672400000|2024-04-09 14:20:00|844.9|843.9|846|845|846.1|845.1|844.3|843.3|1602
1712672700000|2024-04-09 14:25:00|845.9|844.9|846.1|845.1|847|846|845.4|844.4|59
1712673000000|2024-04-09 14:30:00|846.3|845.3|843.4|842.4|846.3|845.3|843.4|842.4|159
1712673300000|2024-04-09 14:35:00|843.5|842.5|842.9|841.9|844.3|843.3|842.5|841.5|1107
1712673600000|2024-04-09 14:40:00|843|842|841.4|840.4|844.1|843.1|840.1|839.1|668
1712673900000|2024-04-09 14:45:00|841.5|840.5|842.6|841.6|843.1|842.1|840.4|839.4|469
1712674200000|2024-04-09 14:50:00|842.8|841.8|841.9|840.9|842.9|841.9|841.6|840.6|222
1712674500000|2024-04-09 14:55:00|841.8|840.8|841.8|840.8|842.8|841.8|840.8|839.8|996
1712674800000|2024-04-09 15:00:00|841.3|840.3|840.4|839.4|842.4|841.4|840.1|839.1|806
1712675100000|2024-04-09 15:05:00|840.6|839.6|839.3|838.3|841.1|840.1|838.8|837.8|526
1712675400000|2024-04-09 15:10:00|839.1|838.1|838.6|837.6|839.3|838.3|837.4|836.4|703
1712675700000|2024-04-09 15:15:00|838.8|837.8|839.9|838.9|840.6|839.6|838.6|837.6|1013
1712676000000|2024-04-09 15:20:00|839.6|838.6|840.1|839.1|841.1|840.1|838.6|837.6|955
1712676300000|2024-04-09 15:25:00|839.9|838.9|841.1|840.1|842.1|841.1|839.6|838.6|2005
1712676600000|2024-04-09 15:30:00|841.3|840.3|841.4|840.4|841.8|840.8|839.4|838.4|607
1712676900000|2024-04-09 15:35:00|841.3|840.3|841.9|840.9|842.4|841.4|839.5|838.5|339
1712677200000|2024-04-09 15:40:00|841.8|840.8|842.8|841.8|843|842|841.4|840.4|72
1712677500000|2024-04-09 15:45:00|842.9|841.9|841.9|840.9|843.5|842.5|841.9|840.9|97
1712677800000|2024-04-09 15:50:00|842|841|841.6|840.6|842.4|841.4|841|840|38
1712678100000|2024-04-09 15:55:00|841.5|840.5|841|840|841.5|840.5|840.4|839.4|213
1712678400000|2024-04-09 16:00:00|841.1|840.1|841.8|840.8|842.1|841.1|840.6|839.6|537
1712678700000|2024-04-09 16:05:00|841.9|840.9|841|840|841.9|840.9|840.8|839.8|329
1712679000000|2024-04-09 16:10:00|841.1|840.1|841.4|840.4|841.6|840.6|840.6|839.6|503
1712679300000|2024-04-09 16:15:00|841.6|840.6|841.9|840.9|842.6|841.6|841.5|840.5|20
1712679600000|2024-04-09 16:20:00|841.8|840.8|840.6|839.6|841.9|840.9|840.5|839.5|34
1712679900000|2024-04-09 16:25:00|840.5|839.5|839.4|838.4|840.6|839.6|839.4|838.4|47
1712680200000|2024-04-09 16:30:00|839.5|838.5|837.5|836.5|839.6|838.6|837.1|836.1|371
1712680500000|2024-04-09 16:35:00|837.6|836.6|836.9|835.9|838|837|836.1|835.1|58
1712680800000|2024-04-09 16:40:00|837.1|836.1|837.1|836.1|837.9|836.9|836.8|835.8|169
1712681100000|2024-04-09 16:45:00|837.3|836.3|837.1|836.1|837.6|836.6|837|836|16
1712681400000|2024-04-09 16:50:00|837|836|836.6|835.6|837.1|836.1|835.6|834.6|79
1712681700000|2024-04-09 16:55:00|836.5|835.5|836.1|835.1|836.6|835.6|836|835|4
1712682000000|2024-04-09 17:00:00|836.6|835.6|837.4|836.4|837.6|836.6|836|835|59
1712682300000|2024-04-09 17:05:00|837.3|836.3|837.1|836.1|838|837|836.9|835.9|164
1712682600000|2024-04-09 17:10:00|837|836|837.8|836.8|838.1|837.1|836.9|835.9|19
1712682900000|2024-04-09 17:15:00|837.6|836.6|837.1|836.1|837.9|836.9|836.6|835.6|16
1712683200000|2024-04-09 17:20:00|837.3|836.3|837.6|836.6|838.1|837.1|837|836|11
1712683500000|2024-04-09 17:25:00|837.8|836.8|836.9|835.9|837.9|836.9|836.6|835.6|57
1712683800000|2024-04-09 17:30:00|837|836|837.1|836.1|837.4|836.4|836.6|835.6|20
1712684100000|2024-04-09 17:35:00|837|836|836.9|835.9|837.6|836.6|836.6|835.6|13
1712684400000|2024-04-09 17:40:00|837|836|837.4|836.4|837.6|836.6|836.9|835.9|28
1712684700000|2024-04-09 17:45:00|837.5|836.5|837.8|836.8|838|837|836.9|835.9|125
1712685000000|2024-04-09 17:50:00|837.6|836.6|837.6|836.6|838.5|837.5|837.5|836.5|154
1712685300000|2024-04-09 17:55:00|837.5|836.5|837.3|836.3|837.6|836.6|836.9|835.9|13
1712685600000|2024-04-09 18:00:00|837.1|836.1|838.1|837.1|838.1|837.1|836.9|835.9|13
1712685900000|2024-04-09 18:05:00|838|837|837.5|836.5|838.4|837.4|837.1|836.1|18
1712686200000|2024-04-09 18:10:00|837.6|836.6|837.4|836.4|838|837|837.3|836.3|16
1712686500000|2024-04-09 18:15:00|837.5|836.5|837|836|837.8|836.8|836.9|835.9|15
1712686800000|2024-04-09 18:20:00|836.9|835.9|836.5|835.5|837.6|836.6|836.4|835.4|34
1712687100000|2024-04-09 18:25:00|836.6|835.6|836.8|835.8|837.4|836.4|836.1|835.1|166
1712687400000|2024-04-09 18:30:00|836.9|835.9|836.4|835.4|837.4|836.4|836.1|835.1|17
1712687700000|2024-04-09 18:35:00|836.3|835.3|836.8|835.8|836.8|835.8|835.9|834.9|10
1712688000000|2024-04-09 18:40:00|836.6|835.6|836.8|835.8|836.8|835.8|836.3|835.3|11
1712688300000|2024-04-09 18:45:00|836.6|835.6|836.6|835.6|836.8|835.8|836.5|835.5|6
1712688600000|2024-04-09 18:50:00|836.5|835.5|836.9|835.9|836.9|835.9|836.5|835.5|15
1712688900000|2024-04-09 18:55:00|836.8|835.8|837.4|836.4|837.9|836.9|836.8|835.8|5
1712689200000|2024-04-09 19:00:00|837.3|836.3|837.1|836.1|837.3|836.3|836.8|835.8|122
1712689500000|2024-04-09 19:05:00|837|836|836.6|835.6|837|836|836.6|835.6|1
1712689800000|2024-04-09 19:10:00|836.5|835.5|836.9|835.9|837|836|836.4|835.4|2
1712690100000|2024-04-09 19:15:00|836.6|835.6|837.1|836.1|837.1|836.1|836.6|835.6|2
1712690400000|2024-04-09 19:20:00|837|836|837.1|836.1|837.1|836.1|836.9|835.9|1
1712690700000|2024-04-09 19:25:00|837.3|836.3|837|836|837.3|836.3|837|836|0
1712691000000|2024-04-09 19:30:00|836.9|835.9|836.9|835.9|837|836|836.8|835.8|0
1712691300000|2024-04-09 19:35:00|836.8|835.8|836.6|835.6|836.8|835.8|836.5|835.5|0
1712691600000|2024-04-09 19:40:00|836.8|835.8|836.8|835.8|836.8|835.8|836.6|835.6|2
1712691900000|2024-04-09 19:45:00|836.9|835.9|836.8|835.8|836.9|835.9|836.6|835.6|1
1712692200000|2024-04-09 19:50:00|836.6|835.6|836.8|835.8|836.9|835.9|836.5|835.5|0
1712692500000|2024-04-09 19:55:00|836.9|835.9|836.9|835.9|837|836|836.8|835.8|1
1712692800000|2024-04-09 20:00:00|837|836|837|836|837.1|836.1|836.9|835.9|0
1712693100000|2024-04-09 20:05:00|836.9|835.9|836.8|835.8|837|836|836.6|835.6|14
1712693400000|2024-04-09 20:10:00|836.6|835.6|836.8|835.8|836.8|835.8|836.6|835.6|0
1712693700000|2024-04-09 20:15:00|836.9|835.9|836.8|835.8|836.9|835.9|836.8|835.8|0
1712694000000|2024-04-09 20:20:00|837.1|836.1|836.8|835.8|837.1|836.1|836.8|835.8|38
1712694300000|2024-04-09 20:25:00|836.5|835.5|836.4|835.4|836.5|835.5|836.4|835.4|3
1712694600000|2024-04-09 20:30:00|836.5|835.5|836.1|835.1|836.6|835.6|836|835|0
1712694900000|2024-04-09 20:35:00|836|835|836.3|835.3|836.4|835.4|835.6|834.6|0
1712695200000|2024-04-09 20:40:00|836.1|835.1|836.3|835.3|836.3|835.3|835.9|834.9|0
1712695500000|2024-04-09 20:45:00|836|835|836|835|836.3|835.3|835.9|834.9|0
1712695800000|2024-04-09 20:50:00|836.3|835.3|835.9|834.9|836.3|835.3|835.8|834.8|1
1712696100000|2024-04-09 20:55:00|835.6|834.6|836.1|835.1|836.3|835.3|835.6|834.6|1
1712696400000|2024-04-09 21:00:00|836|835|837.5|834.5|837.5|835|836|834|0
1712696700000|2024-04-09 21:05:00|837|834|837.4|834.4|837.5|834.5|837|834|0
1712697000000|2024-04-09 21:10:00|837.3|834.3|837.5|834.5|837.6|834.6|836.9|833.9|0
1712697300000|2024-04-09 21:15:00|837.4|834.4|837.5|834.5|837.5|834.5|837.4|834.4|0
1712698500000|2024-04-09 21:35:00|837.4|834.4|837.4|834.4|837.4|834.4|837.4|834.4|0
1712698800000|2024-04-09 21:40:00|837.5|834.5|837.5|836.5|838.4|836.5|836.8|834.5|0
1712699100000|2024-04-09 21:45:00|838.4|835.4|838.4|835.4|838.4|836.3|837.3|835.4|0
1712699400000|2024-04-09 21:50:00|838.1|835.1|838.1|835.1|838.1|835.1|838|835|0
1712699700000|2024-04-09 21:55:00|838|835|837.9|834.9|838|835|837.9|834.9|0
1712707200000|2024-04-10 00:00:00|835.5|834.5|835.6|834.6|835.9|834.9|835.1|834.1|0
1712707500000|2024-04-10 00:05:00|835.5|834.5|834.5|833.5|835.6|834.6|834.5|833.5|8
1712707800000|2024-04-10 00:10:00|834.6|833.6|835.4|834.4|835.4|834.4|834.5|833.5|3
1712708100000|2024-04-10 00:15:00|835.5|834.5|835.1|834.1|835.5|834.5|835|834|2
1712708400000|2024-04-10 00:20:00|835.3|834.3|835.1|834.1|835.4|834.4|835.1|834.1|0
1712708700000|2024-04-10 00:25:00|835.3|834.3|835|834|835.4|834.4|834.9|833.9|0
1712709000000|2024-04-10 00:30:00|834.9|833.9|834.4|833.4|835|834|834.4|833.4|2
1712709300000|2024-04-10 00:35:00|834.5|833.5|834.5|833.5|834.6|833.6|834.5|833.5|0
1712709600000|2024-04-10 00:40:00|834.4|833.4|834.3|833.3|834.4|833.4|834.1|833.1|6
1712709900000|2024-04-10 00:45:00|834.1|833.1|834.4|833.4|834.4|833.4|834.1|833.1|0
1712710200000|2024-04-10 00:50:00|834.5|833.5|834.4|833.4|834.5|833.5|834.4|833.4|0
1712710500000|2024-04-10 00:55:00|834.5|833.5|834.5|833.5|834.5|833.5|834.3|833.3|0
1712710800000|2024-04-10 01:00:00|834.6|833.6|834.3|833.3|834.8|833.8|834.1|833.1|17
1712711100000|2024-04-10 01:05:00|834.4|833.4|834|833|834.4|833.4|834|833|1
1712711400000|2024-04-10 01:10:00|834.1|833.1|834|833|834.1|833.1|833.5|832.5|12
1712711700000|2024-04-10 01:15:00|834.1|833.1|833.9|832.9|834.3|833.3|833.9|832.9|0
1712712000000|2024-04-10 01:20:00|834|833|834.1|833.1|834.3|833.3|834|833|0
1712712300000|2024-04-10 01:25:00|834.3|833.3|833.8|832.8|834.4|833.4|833.4|832.4|7
1712712600000|2024-04-10 01:30:00|833.9|832.9|833.9|832.9|833.9|832.9|833.4|832.4|1
1712712900000|2024-04-10 01:35:00|833.4|832.4|833.4|832.4|833.9|832.9|833.4|832.4|2
1712713200000|2024-04-10 01:40:00|833.5|832.5|833.4|832.4|833.9|832.9|833.4|832.4|0
1712713500000|2024-04-10 01:45:00|833.5|832.5|834.8|833.8|835.1|834.1|833.5|832.5|5
1712713800000|2024-04-10 01:50:00|834.9|833.9|834.6|833.6|834.9|833.9|834.5|833.5|20
1712714100000|2024-04-10 01:55:00|834.8|833.8|835.5|834.5|835.5|834.5|834.6|833.6|2
1712714400000|2024-04-10 02:00:00|835.4|834.4|834.9|833.9|835.4|834.4|834.9|833.9|21
1712714700000|2024-04-10 02:05:00|834.8|833.8|834.6|833.6|834.8|833.8|834.3|833.3|4
1712715000000|2024-04-10 02:10:00|834.4|833.4|834.4|833.4|834.6|833.6|834.4|833.4|4
1712715300000|2024-04-10 02:15:00|834.5|833.5|834.4|833.4|834.5|833.5|834.4|833.4|0
1712715600000|2024-04-10 02:20:00|834.5|833.5|834.4|833.4|834.5|833.5|834.4|833.4|3
1712715900000|2024-04-10 02:25:00|834.5|833.5|834|833|834.5|833.5|834|833|9
1712716200000|2024-04-10 02:30:00|834.1|833.1|834.4|833.4|834.4|833.4|833.8|832.8|9
1712716500000|2024-04-10 02:35:00|834.3|833.3|834.6|833.6|834.6|833.6|834|833|4
1712716800000|2024-04-10 02:40:00|834.3|833.3|834.4|833.4|834.5|833.5|834|833|4
1712717100000|2024-04-10 02:45:00|834.6|833.6|833.8|832.8|834.6|833.6|833.8|832.8|11
1712717400000|2024-04-10 02:50:00|833.9|832.9|833.8|832.8|834.1|833.1|833.8|832.8|2
1712717700000|2024-04-10 02:55:00|833.9|832.9|834.3|833.3|834.4|833.4|833.8|832.8|0
1712718000000|2024-04-10 03:00:00|834.1|833.1|834.1|833.1|834.3|833.3|834.1|833.1|0
1712718300000|2024-04-10 03:05:00|834|833|834.1|833.1|834.3|833.3|834|833|0
1712718600000|2024-04-10 03:10:00|834|833|833.9|832.9|834|833|833.6|832.6|2
1712718900000|2024-04-10 03:15:00|833.8|832.8|834.1|833.1|834.4|833.4|833.8|832.8|8
1712719200000|2024-04-10 03:20:00|834.3|833.3|834.3|833.3|834.3|833.3|834.1|833.1|9
1712719500000|2024-04-10 03:25:00|834.4|833.4|834.3|833.3|834.4|833.4|834.1|833.1|0
1712719800000|2024-04-10 03:30:00|834.4|833.4|833.9|832.9|834.4|833.4|833.8|832.8|3
1712720100000|2024-04-10 03:35:00|834|833|834|833|834.1|833.1|834|833|0
1712720400000|2024-04-10 03:40:00|833.9|832.9|833.9|832.9|834|833|833.9|832.9|1
1712720700000|2024-04-10 03:45:00|834|833|834|833|834|833|833.5|832.5|7
1712721300000|2024-04-10 03:55:00|833.9|832.9|833.9|832.9|834|833|833.9|832.9|7
1712721600000|2024-04-10 04:00:00|834|833|833.9|832.9|834|833|833.9|832.9|2
1712721900000|2024-04-10 04:05:00|834|833|833.6|832.6|834|833|833.6|832.6|46
1712722200000|2024-04-10 04:10:00|833.8|832.8|834|833|834|833|833.8|832.8|3
1712722500000|2024-04-10 04:15:00|833.9|832.9|833.9|832.9|834|833|833.9|832.9|8
1712722800000|2024-04-10 04:20:00|834|833|833.6|832.6|834|833|833.5|832.5|16
1712723100000|2024-04-10 04:25:00|833.8|832.8|833.8|832.8|833.8|832.8|833.8|832.8|0
1712723400000|2024-04-10 04:30:00|833.9|832.9|834.6|833.6|835.3|834.3|833.8|832.8|22
1712723700000|2024-04-10 04:35:00|834.5|833.5|834.1|833.1|834.6|833.6|834.1|833.1|8
1712724000000|2024-04-10 04:40:00|834.3|833.3|834.3|833.3|834.5|833.5|834.1|833.1|0
1712724300000|2024-04-10 04:45:00|834.1|833.1|834|833|834.1|833.1|834|833|0
1712724600000|2024-04-10 04:50:00|833.9|832.9|834.1|833.1|834.1|833.1|833.9|832.9|0
1712724900000|2024-04-10 04:55:00|834|833|834.1|833.1|834.1|833.1|833.9|832.9|0
1712725200000|2024-04-10 05:00:00|834|833|834|833|834.3|833.3|833.9|832.9|20
1712725500000|2024-04-10 05:05:00|834.1|833.1|833.9|832.9|834.1|833.1|833.6|832.6|6
1712725800000|2024-04-10 05:10:00|834|833|834|833|834|833|833.8|832.8|0
1712726100000|2024-04-10 05:15:00|834.1|833.1|834.1|833.1|834.1|833.1|834.1|833.1|0
1712726400000|2024-04-10 05:20:00|834|833|834.1|833.1|834.1|833.1|833.8|832.8|7
1712726700000|2024-04-10 05:25:00|834|833|834.3|833.3|834.3|833.3|834|833|0
1712727000000|2024-04-10 05:30:00|834.5|833.5|835|834|835.3|834.3|834.4|833.4|0
1712727300000|2024-04-10 05:35:00|835.1|834.1|835.4|834.4|835.4|834.4|834.8|833.8|17
1712727600000|2024-04-10 05:40:00|835.5|834.5|835|834|835.5|834.5|834.6|833.6|0
1712727900000|2024-04-10 05:45:00|834.9|833.9|834.3|833.3|834.9|833.9|834.3|833.3|0
1712728200000|2024-04-10 05:50:00|834.5|833.5|834.4|833.4|834.6|833.6|834.3|833.3|16
1712728500000|2024-04-10 05:55:00|834.5|833.5|834.4|833.4|834.5|833.5|834|833|10
1712728800000|2024-04-10 06:00:00|834.3|833.3|834.5|833.5|834.5|833.5|833.8|832.8|36
1712729100000|2024-04-10 06:05:00|834.4|833.4|834.3|833.3|834.5|833.5|834|833|50
1712729400000|2024-04-10 06:10:00|834.1|833.1|834.5|833.5|834.5|833.5|834|833|6
1712729700000|2024-04-10 06:15:00|834.4|833.4|835.5|834.5|835.8|834.8|834.4|833.4|20
1712730000000|2024-04-10 06:20:00|835.6|834.6|835.8|834.8|836.3|835.3|835|834|80
1712730300000|2024-04-10 06:25:00|836|835|836.1|835.1|836.3|835.3|835.8|834.8|14
1712730600000|2024-04-10 06:30:00|836|835|836.8|835.8|836.8|835.8|836|835|0
1712730900000|2024-04-10 06:35:00|836.5|835.5|836.5|835.5|836.8|835.8|836.1|835.1|2
1712731200000|2024-04-10 06:40:00|836.4|835.4|836.5|835.5|836.5|835.5|836|835|4
1712731500000|2024-04-10 06:45:00|836.4|835.4|836.3|835.3|836.8|835.8|836.1|835.1|18
1712731800000|2024-04-10 06:50:00|836.1|835.1|836.4|835.4|836.4|835.4|836|835|4
1712732100000|2024-04-10 06:55:00|836.3|835.3|836.8|835.8|837.1|836.1|836.3|835.3|63
1712732400000|2024-04-10 07:00:00|836.6|835.6|837.8|836.8|837.8|836.8|836.6|835.6|129
1712732700000|2024-04-10 07:05:00|837.5|836.5|837.1|836.1|837.6|836.6|836.8|835.8|28
1712733000000|2024-04-10 07:10:00|837.3|836.3|836.3|835.3|837.4|836.4|835.9|834.9|229
1712733300000|2024-04-10 07:15:00|836.1|835.1|834.8|833.8|836.1|835.1|834.3|833.3|33
1712733600000|2024-04-10 07:20:00|834.5|833.5|835|834|835.4|834.4|834.3|833.3|98
1712733900000|2024-04-10 07:25:00|835.1|834.1|835.6|834.6|835.6|834.6|835|834|32
1712734200000|2024-04-10 07:30:00|835.5|834.5|835.1|834.1|835.6|834.6|834.9|833.9|24
1712734500000|2024-04-10 07:35:00|835.3|834.3|835.6|834.6|836.8|835.8|835.1|834.1|26
1712734800000|2024-04-10 07:40:00|835.4|834.4|835.8|834.8|835.8|834.8|835|834|203
1712735100000|2024-04-10 07:45:00|835.5|834.5|836|835|836.3|835.3|835.3|834.3|359
1712735400000|2024-04-10 07:50:00|836.3|835.3|836.8|835.8|836.8|835.8|835.8|834.8|84
1712735700000|2024-04-10 07:55:00|836.3|835.3|835.3|834.3|836.3|835.3|834.3|833.3|1156
1712736000000|2024-04-10 08:00:00|835.5|834.5|833.4|832.4|835.6|834.6|833.3|832.3|220
1712736300000|2024-04-10 08:05:00|833.3|832.3|832|831|834|833|831.8|830.8|301
1712736600000|2024-04-10 08:10:00|832.1|831.1|831|830|832.3|831.3|830.4|829.4|33
1712736900000|2024-04-10 08:15:00|831.1|830.1|831.8|830.8|831.8|830.8|831|830|157
1712737200000|2024-04-10 08:20:00|831.6|830.6|831.6|830.6|832.5|831.5|831.5|830.5|155
1712737500000|2024-04-10 08:25:00|831.5|830.5|832|831|832.8|831.8|831.4|830.4|391
1712737800000|2024-04-10 08:30:00|832.1|831.1|835.5|834.5|835.5|834.5|832.1|831.1|93
1712738100000|2024-04-10 08:35:00|835.6|834.6|835.6|834.6|836.1|835.1|835.3|834.3|88
1712738400000|2024-04-10 08:40:00|835.4|834.4|836.6|835.6|837|836|835.4|834.4|23
1712738700000|2024-04-10 08:45:00|836.8|835.8|834.3|833.3|837.3|836.3|833.8|832.8|20
1712739000000|2024-04-10 08:50:00|834.1|833.1|835.4|834.4|836|835|834|833|86
1712739300000|2024-04-10 08:55:00|835.3|834.3|835|834|835.5|834.5|834.9|833.9|14
1712739600000|2024-04-10 09:00:00|834.9|833.9|834.9|833.9|835.4|834.4|834.6|833.6|14
1712739900000|2024-04-10 09:05:00|835|834|835.9|834.9|835.9|834.9|834.6|833.6|43
1712740200000|2024-04-10 09:10:00|835.6|834.6|836|835|836.8|835.8|835|834|24
1712740500000|2024-04-10 09:15:00|836.1|835.1|836.3|835.3|836.8|835.8|836|835|32
1712740800000|2024-04-10 09:20:00|836.4|835.4|835.5|834.5|836.4|835.4|835|834|61
1712741100000|2024-04-10 09:25:00|835.8|834.8|835.6|834.6|836|835|835.1|834.1|8
1712741400000|2024-04-10 09:30:00|835.3|834.3|835.5|834.5|835.6|834.6|834.6|833.6|40
1712741700000|2024-04-10 09:35:00|835.6|834.6|837.1|836.1|837.3|836.3|835.6|834.6|41
1712742000000|2024-04-10 09:40:00|836.9|835.9|837.8|836.8|837.8|836.8|836.9|835.9|644
1712742300000|2024-04-10 09:45:00|837.6|836.6|836.8|835.8|837.6|836.6|836.8|835.8|62
1712742600000|2024-04-10 09:50:00|836.9|835.9|838|837|838.1|837.1|836.8|835.8|462
1712742900000|2024-04-10 09:55:00|837.9|836.9|837.3|836.3|838.4|837.4|836.8|835.8|135
1712743200000|2024-04-10 10:00:00|837.1|836.1|837.8|836.8|838|837|837.1|836.1|1
1712743500000|2024-04-10 10:05:00|837.5|836.5|837|836|838.9|837.9|837|836|93
1712743800000|2024-04-10 10:10:00|836.8|835.8|836.9|835.9|837.1|836.1|836.1|835.1|28
1712744100000|2024-04-10 10:15:00|836.8|835.8|836|835|836.9|835.9|835.4|834.4|177
1712744400000|2024-04-10 10:20:00|836.1|835.1|836.6|835.6|837|836|836.1|835.1|16
1712744700000|2024-04-10 10:25:00|836.5|835.5|835.9|834.9|836.5|835.5|835.8|834.8|13
1712745000000|2024-04-10 10:30:00|835.6|834.6|836|835|836|835|835.3|834.3|16
1712745300000|2024-04-10 10:35:00|836.1|835.1|837.6|836.6|838|837|836.1|835.1|28
1712745600000|2024-04-10 10:40:00|837.4|836.4|836.9|835.9|837.5|836.5|836.6|835.6|13
1712745900000|2024-04-10 10:45:00|837|836|838.1|837.1|838.1|837.1|836.9|835.9|13
1712746200000|2024-04-10 10:50:00|838|837|837.5|836.5|838.4|837.4|837.5|836.5|25
1712746500000|2024-04-10 10:55:00|837.8|836.8|839.5|838.5|839.6|838.6|837.8|836.8|198
1712746800000|2024-04-10 11:00:00|839.4|838.4|839.5|838.5|839.9|838.9|838.9|837.9|74
1712747100000|2024-04-10 11:05:00|839.4|838.4|839.9|838.9|840.3|839.3|839.4|838.4|22
1712747400000|2024-04-10 11:10:00|839.6|838.6|839.4|838.4|840.1|839.1|839.4|838.4|5
1712747700000|2024-04-10 11:15:00|839.5|838.5|840|839|840|839|839.4|838.4|106
1712748000000|2024-04-10 11:20:00|839.9|838.9|840|839|840|839|839.8|838.8|3
1712748300000|2024-04-10 11:25:00|839.9|838.9|841|840|841|840|839.9|838.9|176
1712748600000|2024-04-10 11:30:00|840.9|839.9|840.9|839.9|841|840|840.4|839.4|8
1712748900000|2024-04-10 11:35:00|841|840|840|839|841.1|840.1|840|839|58
1712749200000|2024-04-10 11:40:00|839.9|838.9|841.6|840.6|841.6|840.6|839.8|838.8|279
1712749500000|2024-04-10 11:45:00|841.5|840.5|841.9|840.9|842.1|841.1|841.3|840.3|119
1712749800000|2024-04-10 11:50:00|841.8|840.8|841.3|840.3|841.8|840.8|840.4|839.4|39
1712750100000|2024-04-10 11:55:00|841.1|840.1|840|839|841.1|840.1|839.6|838.6|35
1712750400000|2024-04-10 12:00:00|839.9|838.9|841.8|840.8|841.8|840.8|839.9|838.9|76
1712750700000|2024-04-10 12:05:00|841.6|840.6|842.8|841.8|843|842|841.5|840.5|291
1712751000000|2024-04-10 12:10:00|842.5|841.5|842|841|842.5|841.5|841.6|840.6|43
1712751300000|2024-04-10 12:15:00|842.1|841.1|842.5|841.5|842.5|841.5|841.8|840.8|13
1712751600000|2024-04-10 12:20:00|842.6|841.6|841.9|840.9|842.6|841.6|841.6|840.6|76
1712751900000|2024-04-10 12:25:00|842|841|842.5|841.5|843.3|842.3|842|841|44
1712752200000|2024-04-10 12:30:00|842.3|841.3|838.8|837.8|842.3|841.3|838.5|837.5|35
1712752500000|2024-04-10 12:35:00|839|838|840|839|840.3|839.3|837.8|836.8|530
1712752800000|2024-04-10 12:40:00|839.9|838.9|839.5|838.5|840.1|839.1|838.3|837.3|133
1712753100000|2024-04-10 12:45:00|839.4|838.4|841.5|840.5|841.8|840.8|839.4|838.4|43
1712753400000|2024-04-10 12:50:00|841.4|840.4|842.9|841.9|843.6|842.6|840.4|839.4|78
1712753700000|2024-04-10 12:55:00|843|842|842.8|841.8|843|842|841.6|840.6|25
1712754000000|2024-04-10 13:00:00|842.6|841.6|842.6|841.6|842.9|841.9|839.8|838.8|53
1712754300000|2024-04-10 13:05:00|842.8|841.8|842.8|841.8|843.6|842.6|842|841|104
1712754600000|2024-04-10 13:10:00|842.6|841.6|842.9|841.9|844|843|842.5|841.5|165
1712754900000|2024-04-10 13:15:00|843|842|845.3|844.3|845.8|844.8|843|842|176
1712755200000|2024-04-10 13:20:00|845.1|844.1|844.5|843.5|845.4|844.4|844|843|198
1712755500000|2024-04-10 13:25:00|844.6|843.6|844|843|844.9|843.9|844|843|96
1712755800000|2024-04-10 13:30:00|843.8|842.8|841.6|840.6|843.8|842.8|841|840|240
1712756100000|2024-04-10 13:35:00|841.5|840.5|839|838|841.9|840.9|839|838|223
1712756400000|2024-04-10 13:40:00|838.8|837.8|841.6|840.6|841.8|840.8|838.8|837.8|39
1712756700000|2024-04-10 13:45:00|841.8|840.8|840.6|839.6|841.8|840.8|839.9|838.9|184
1712757000000|2024-04-10 13:50:00|840.8|839.8|840.6|839.6|840.9|839.9|839.8|838.8|317
1712757300000|2024-04-10 13:55:00|840.4|839.4|840.8|839.8|841.4|840.4|840.4|839.4|150
1712757600000|2024-04-10 14:00:00|840.9|839.9|839.5|838.5|841.1|840.1|839.3|838.3|199
1712757900000|2024-04-10 14:05:00|839.6|838.6|841|840|841.6|840.6|839.3|838.3|619
1712758200000|2024-04-10 14:10:00|841.1|840.1|840.3|839.3|841.1|840.1|839.3|838.3|245
1712758500000|2024-04-10 14:15:00|840.4|839.4|839|838|840.4|839.4|838.3|837.3|140
1712758800000|2024-04-10 14:20:00|839.1|838.1|838.3|837.3|839.5|838.5|837.5|836.5|138
1712759100000|2024-04-10 14:25:00|838.5|837.5|838.1|837.1|838.6|837.6|838|837|148
1712759400000|2024-04-10 14:30:00|838|837|838.3|837.3|838.4|837.4|834.1|833.1|133
1712759700000|2024-04-10 14:35:00|838.5|837.5|836.8|835.8|839.4|838.4|836.3|835.3|171
1712760000000|2024-04-10 14:40:00|836.9|835.9|832.8|831.8|837|836|832|831|487
1712760300000|2024-04-10 14:45:00|832.9|831.9|831.5|830.5|833.5|832.5|831.4|830.4|412
1712760600000|2024-04-10 14:50:00|831.6|830.6|832.8|831.8|833.1|832.1|831|830|324
1712760900000|2024-04-10 14:55:00|832.5|831.5|832.3|831.3|833.5|832.5|832|831|221
1712761200000|2024-04-10 15:00:00|832.4|831.4|830.6|829.6|832.8|831.8|830|829|243
1712761500000|2024-04-10 15:05:00|830.5|829.5|829.8|828.8|831|830|829|828|381
1712761800000|2024-04-10 15:10:00|829.6|828.6|829|828|830|829|828|827|209
1712762100000|2024-04-10 15:15:00|828.9|827.9|829.9|828.9|830.8|829.8|828.9|827.9|256
1712762400000|2024-04-10 15:20:00|829.8|828.8|830.8|829.8|830.8|829.8|829.1|828.1|200
1712762700000|2024-04-10 15:25:00|830.6|829.6|831.3|830.3|832.9|831.9|830.5|829.5|1335
1714560600000|2024-05-01 10:50:00|769.6|768.6|770.4|769.4|770.4|769.4|769.6|768.6|84
1714560900000|2024-05-01 10:55:00|770.5|769.5|770.1|769.1|770.6|769.6|769.6|768.6|123
1714561200000|2024-05-01 11:00:00|770.3|769.3|769.9|768.9|770.4|769.4|769|768|214
1714561500000|2024-05-01 11:05:00|769.8|768.8|769.8|768.8|769.9|768.9|768.9|767.9|97
1714561800000|2024-05-01 11:10:00|769.6|768.6|770|769|770.1|769.1|769.4|768.4|115
1714562100000|2024-05-01 11:15:00|770.1|769.1|769.4|768.4|770.1|769.1|769.4|768.4|373
1714562400000|2024-05-01 11:20:00|769.3|768.3|769.6|768.6|769.9|768.9|768.6|767.6|204
1714562700000|2024-05-01 11:25:00|769.8|768.8|770.1|769.1|770.4|769.4|769.5|768.5|380
1714563000000|2024-05-01 11:30:00|770|769|769.6|768.6|770.1|769.1|769.1|768.1|156
1714563300000|2024-05-01 11:35:00|769.4|768.4|769.6|768.6|769.6|768.6|769.1|768.1|83
1714563600000|2024-05-01 11:40:00|769.5|768.5|768.4|767.4|769.6|768.6|768.1|767.1|97
1714563900000|2024-05-01 11:45:00|768.1|767.1|768.4|767.4|768.6|767.6|768.1|767.1|53
1714564200000|2024-05-01 11:50:00|768.1|767.1|767.4|766.4|768.3|767.3|767.1|766.1|160
1714564500000|2024-05-01 11:55:00|767.3|766.3|767.9|766.9|768|767|767.3|766.3|204
1714564800000|2024-05-01 12:00:00|767.8|766.8|767.1|766.1|767.8|766.8|767|766|176
1714565100000|2024-05-01 12:05:00|767|766|766.9|765.9|767.1|766.1|766.6|765.6|220
1714565400000|2024-05-01 12:10:00|767.1|766.1|769|768|769.1|768.1|767.1|766.1|308
1714565700000|2024-05-01 12:15:00|769.1|768.1|769.9|768.9|770.4|769.4|768.1|767.1|218
1714566000000|2024-05-01 12:20:00|769.8|768.8|769.1|768.1|769.9|768.9|768.5|767.5|146
1714566300000|2024-05-01 12:25:00|769|768|769.6|768.6|769.9|768.9|768.9|767.9|328
1714566600000|2024-05-01 12:30:00|769.5|768.5|769.9|768.9|770.6|769.6|769.3|768.3|1220
1714566900000|2024-05-01 12:35:00|770.1|769.1|770.6|769.6|771.6|770.6|770.1|769.1|422
1714567200000|2024-05-01 12:40:00|770.5|769.5|770.6|769.6|771.1|770.1|770.4|769.4|178
1714567500000|2024-05-01 12:45:00|770.9|769.9|770.4|769.4|771.1|770.1|770.1|769.1|3408
1714567800000|2024-05-01 12:50:00|770.1|769.1|770.1|769.1|770.6|769.6|770|769|247
1714568100000|2024-05-01 12:55:00|770.3|769.3|770.1|769.1|770.9|769.9|769.9|768.9|183
1714568400000|2024-05-01 13:00:00|770.4|769.4|770.1|769.1|771.1|770.1|769|768|285
1714568700000|2024-05-01 13:05:00|770|769|769.3|768.3|770.1|769.1|768.9|767.9|238
1714569000000|2024-05-01 13:10:00|769.4|768.4|770.1|769.1|770.9|769.9|768.9|767.9|559
1714569300000|2024-05-01 13:15:00|770|769|770.4|769.4|770.9|769.9|769.6|768.6|733
1714569600000|2024-05-01 13:20:00|770.1|769.1|769.6|768.6|770.4|769.4|769|768|1706
1714569900000|2024-05-01 13:25:00|769.9|768.9|768.5|767.5|769.9|768.9|767.9|766.9|2267
1714570200000|2024-05-01 13:30:00|768.3|767.3|769.4|768.4|771.1|770.1|767.6|766.6|347
1714570500000|2024-05-01 13:35:00|769.3|768.3|770.3|769.3|770.4|769.4|768.9|767.9|4074
1714570800000|2024-05-01 13:40:00|770.1|769.1|771|770|771|770|769.6|768.6|701
1714571100000|2024-05-01 13:45:00|771.1|770.1|772|771|772.4|771.4|771|770|1388
1714571400000|2024-05-01 13:50:00|772.1|771.1|771.3|770.3|772.5|771.5|770.9|769.9|554
1714571700000|2024-05-01 13:55:00|771.4|770.4|773.1|772.1|773.1|772.1|770.6|769.6|3382
1714572000000|2024-05-01 14:00:00|773.4|772.4|774.3|773.3|776.1|775.1|773.4|772.4|1609
1714572300000|2024-05-01 14:05:00|774.1|773.1|774|773|774.9|773.9|773.3|772.3|1342
1714572600000|2024-05-01 14:10:00|774.1|773.1|771.8|770.8|774.4|773.4|771.8|770.8|200
1714572900000|2024-05-01 14:15:00|771.6|770.6|773.6|772.6|774.1|773.1|771.6|770.6|343
1714573200000|2024-05-01 14:20:00|773.9|772.9|772.6|771.6|774.4|773.4|772.1|771.1|329
1714573500000|2024-05-01 14:25:00|772.9|771.9|772.1|771.1|773.6|772.6|772.1|771.1|412
1714573800000|2024-05-01 14:30:00|771.6|768.6|769.6|768.6|771.6|770|767.4|766.4|1191
1714574100000|2024-05-01 14:35:00|769.8|768.8|767.1|766.1|770.5|769.5|767.1|766.1|625
1714574400000|2024-05-01 14:40:00|767.3|766.3|766.4|765.4|767.3|766.3|766|765|449
1714574700000|2024-05-01 14:45:00|766.1|765.1|763.4|762.4|766.1|765.1|762.9|761.9|1499
1714575000000|2024-05-01 14:50:00|763.5|762.5|762.4|761.4|765.3|764.3|762.1|761.1|744
1714575300000|2024-05-01 14:55:00|762.3|761.3|761.6|760.6|762.9|761.9|761.6|760.6|702
1714575600000|2024-05-01 15:00:00|761.5|760.5|758.9|757.9|761.5|760.5|758.4|757.4|9009
1714575900000|2024-05-01 15:05:00|758.8|757.8|759.4|758.4|759.4|758.4|757.4|756.4|2960
1714576200000|2024-05-01 15:10:00|759.6|758.6|757.6|756.6|759.6|758.6|757.1|756.1|823
1714576500000|2024-05-01 15:15:00|757.4|756.4|757.6|756.6|758.1|757.1|756.4|755.4|1837
1714576800000|2024-05-01 15:20:00|757.9|756.9|757.4|756.4|757.9|756.9|756.1|755.1|3821
1714577100000|2024-05-01 15:25:00|757.1|756.1|756.6|755.6|758.1|757.1|756.4|755.4|2422
1714577400000|2024-05-01 15:30:00|756.9|755.9|755.9|754.9|756.9|755.9|755.6|754.6|1229
1714577700000|2024-05-01 15:35:00|755.6|754.6|753.9|752.9|755.9|754.9|753.9|752.9|646
1714578000000|2024-05-01 15:40:00|754.1|753.1|754.8|753.8|755.1|754.1|753.9|752.9|770
1714578300000|2024-05-01 15:45:00|754.9|753.9|755|754|755.6|754.6|754.4|753.4|609
1714578600000|2024-05-01 15:50:00|754.9|753.9|752.6|751.6|754.9|753.9|752.4|751.4|552
1714578900000|2024-05-01 15:55:00|752.9|751.9|752.6|751.6|753.4|752.4|752.6|751.6|703
1714579200000|2024-05-01 16:00:00|752.8|751.8|752.9|751.9|754.1|753.1|752.6|751.6|794
1714579500000|2024-05-01 16:05:00|753.1|752.1|753.6|752.6|753.9|752.9|752.6|751.6|458
1714579800000|2024-05-01 16:10:00|753.8|752.8|754.3|753.3|755.5|754.5|753.5|752.5|339
1714580100000|2024-05-01 16:15:00|754.1|753.1|754.6|753.6|756.3|755.3|754.1|753.1|422
1714580400000|2024-05-01 16:20:00|754.5|753.5|755.1|754.1|755.4|754.4|753.9|752.9|323
1714580700000|2024-05-01 16:25:00|754.9|753.9|756|755|756.6|755.6|754.9|753.9|690
1714581000000|2024-05-01 16:30:00|756.1|755.1|755.6|754.6|756.6|755.6|755.4|754.4|311
1714581300000|2024-05-01 16:35:00|755.8|754.8|753.1|752.1|755.8|754.8|752.9|751.9|2004
1714581600000|2024-05-01 16:40:00|752.9|751.9|753.1|752.1|753.8|752.8|751.6|750.6|538
1714581900000|2024-05-01 16:45:00|753.4|752.4|754.1|753.1|755.6|754.6|752.9|751.9|507
1714582200000|2024-05-01 16:50:00|754.3|753.3|754.6|753.6|755.4|754.4|752.6|751.6|364
1714582500000|2024-05-01 16:55:00|754.8|753.8|753.4|752.4|754.9|753.9|752.6|751.6|457
1714582800000|2024-05-01 17:00:00|753.6|752.6|752.9|751.9|753.6|752.6|752.4|751.4|202
1714583100000|2024-05-01 17:05:00|752.8|751.8|753.1|752.1|753.6|752.6|752.6|751.6|330
1714583400000|2024-05-01 17:10:00|753.4|752.4|752.6|751.6|754|753|752.1|751.1|226
1714583700000|2024-05-01 17:15:00|752.5|751.5|752.6|751.6|752.8|751.8|751.9|750.9|154
1714584000000|2024-05-01 17:20:00|752.8|751.8|751.9|750.9|753|752|751.9|750.9|550
1714584300000|2024-05-01 17:25:00|752.1|751.1|752.8|751.8|753.9|752.9|752.1|751.1|349
1714584600000|2024-05-01 17:30:00|752.9|751.9|753.6|752.6|753.9|752.9|752.9|751.9|169
1714584900000|2024-05-01 17:35:00|753.4|752.4|754.1|753.1|754.6|753.6|753.4|752.4|170
1714585200000|2024-05-01 17:40:00|753.9|752.9|753.1|752.1|754.1|753.1|753.1|752.1|152
1714585500000|2024-05-01 17:45:00|753.3|752.3|753.6|752.6|754.1|753.1|753.1|752.1|996
1714585800000|2024-05-01 17:50:00|753.9|752.9|753.1|752.1|753.9|752.9|752.6|751.6|185
1714586100000|2024-05-01 17:55:00|753.3|752.3|754.1|753.1|754.9|753.9|753.3|752.3|490
1714586400000|2024-05-01 18:00:00|754.4|753.4|752.8|751.8|755.4|754.4|752.3|751.3|523
1714586700000|2024-05-01 18:05:00|752.9|751.9|752.9|751.9|754.3|753.3|752.1|751.1|1480
1714587000000|2024-05-01 18:10:00|752.6|751.6|752.4|751.4|753|752|751.1|750.1|1053
1714587300000|2024-05-01 18:15:00|752.6|751.6|753.8|752.8|754.1|753.1|752.4|751.4|201
1714587600000|2024-05-01 18:20:00|753.6|752.6|753.6|752.6|754|753|752.4|751.4|297
1714587900000|2024-05-01 18:25:00|753.9|752.9|753.4|752.4|754.4|753.4|751.9|750.9|651
1714588200000|2024-05-01 18:30:00|753.6|752.6|754.1|753.1|754.6|753.6|752.4|751.4|409
1714588500000|2024-05-01 18:35:00|754|753|755.6|754.6|755.6|754.6|753.5|752.5|236
1714588800000|2024-05-01 18:40:00|755.4|754.4|756.1|755.1|756.4|755.4|755.4|754.4|162
1714589100000|2024-05-01 18:45:00|755.9|754.9|755.9|754.9|756.1|755.1|755.3|754.3|107
1714589400000|2024-05-01 18:50:00|756.1|755.1|756.1|755.1|756.4|755.4|755.6|754.6|50
1714589700000|2024-05-01 18:55:00|756.3|755.3|755.9|754.9|756.4|755.4|755.9|754.9|56
1714590000000|2024-05-01 19:00:00|756.1|755.1|756.1|755.1|756.4|755.4|755.6|754.6|259
1714590300000|2024-05-01 19:05:00|756|755|756.1|755.1|756.6|755.6|755.4|754.4|26
1714590600000|2024-05-01 19:10:00|756.3|755.3|756.5|755.5|756.6|755.6|755.9|754.9|21
1714590900000|2024-05-01 19:15:00|756.6|755.6|755.9|754.9|756.6|755.6|755.9|754.9|24
1714591200000|2024-05-01 19:20:00|755.8|754.8|755.9|754.9|756|755|755.1|754.1|80
1714591500000|2024-05-01 19:25:00|756|755|755.6|754.6|756.4|755.4|755.1|754.1|72
1714591800000|2024-05-01 19:30:00|755.4|754.4|755.6|754.6|756.1|755.1|755.4|754.4|22
1714592100000|2024-05-01 19:35:00|755.4|754.4|754.9|753.9|755.4|754.4|754.6|753.6|69
1714592400000|2024-05-01 19:40:00|755.1|754.1|755.1|754.1|755.1|754.1|754.6|753.6|15
1714592700000|2024-05-01 19:45:00|755|754|755.4|754.4|755.4|754.4|754.9|753.9|16
1714593000000|2024-05-01 19:50:00|755.3|754.3|754.9|753.9|755.4|754.4|754.6|753.6|94
1714593300000|2024-05-01 19:55:00|754.8|753.8|754.1|753.1|754.9|753.9|754|753|77
1714593600000|2024-05-01 20:00:00|754|753|754.5|753.5|754.9|753.9|753.9|752.9|61
1714593900000|2024-05-01 20:05:00|754.4|753.4|754.9|753.9|754.9|753.9|754.4|753.4|19
1714594200000|2024-05-01 20:10:00|754.8|753.8|755|754|755.4|754.4|754.6|753.6|44
1714594500000|2024-05-01 20:15:00|754.9|753.9|755.1|754.1|755.5|754.5|754.9|753.9|10
1714594800000|2024-05-01 20:20:00|755.3|754.3|755|754|755.3|754.3|754.6|753.6|11
1714595100000|2024-05-01 20:25:00|755.1|754.1|755.4|754.4|755.4|754.4|755.1|754.1|20
1714595400000|2024-05-01 20:30:00|755.6|754.6|755.4|754.4|755.6|754.6|755.4|754.4|7
1714595700000|2024-05-01 20:35:00|755.6|754.6|755.4|754.4|755.6|754.6|755.1|754.1|27
1714596000000|2024-05-01 20:40:00|755.5|754.5|755.4|754.4|755.6|754.6|755.4|754.4|11
1714596300000|2024-05-01 20:45:00|755.5|754.5|755.6|754.6|755.6|754.6|755.4|754.4|20
1714596600000|2024-05-01 20:50:00|755.5|754.5|755.3|754.3|755.5|754.5|755.1|754.1|11
1714596900000|2024-05-01 20:55:00|755.1|754.1|754.9|753.9|755.1|754.1|754.4|753.4|45
1714597200000|2024-05-01 21:00:00|754.8|753.8|755.5|752.5|756.4|753.8|753.5|752.3|2
1714597500000|2024-05-01 21:05:00|755.6|752.6|756|753|756.3|753.3|755.5|752.5|0
1714597800000|2024-05-01 21:10:00|755.9|752.9|756|753|756|753|755.9|752.9|0
1714598100000|2024-05-01 21:15:00|755.8|752.8|756|753|756|753|755.8|752.8|0
1714598400000|2024-05-01 21:20:00|756.1|753.1|756|753|756.1|753.1|755.5|752.5|0
1714598700000|2024-05-01 21:25:00|755.9|752.9|755.9|752.9|756.1|753.1|755.8|752.8|0
1714599000000|2024-05-01 21:30:00|756|753|756|753|756.1|753.1|755.9|752.9|0
1714599300000|2024-05-01 21:35:00|755.9|752.9|755.9|752.9|756.1|753.1|755.8|752.8|0
1714599600000|2024-05-01 21:40:00|756|753|756.1|753.1|756.3|753.3|755.9|752.9|0
1714599900000|2024-05-01 21:45:00|756.3|753.3|756.3|753.3|756.3|753.3|756.3|753.3|0
1714608000000|2024-05-02 00:00:00|754|753|756.6|755.6|756.6|755.6|754|753|58
1714608300000|2024-05-02 00:05:00|756.4|755.4|756|755|756.4|755.4|755.8|754.8|16
1714608600000|2024-05-02 00:10:00|756.1|755.1|756.3|755.3|756.4|755.4|755.6|754.6|7
1714608900000|2024-05-02 00:15:00|756.4|755.4|756.1|755.1|756.4|755.4|755.8|754.8|16
1714609200000|2024-05-02 00:20:00|756.4|755.4|756.1|755.1|756.5|755.5|756|755|15
1714609500000|2024-05-02 00:25:00|756|755|755.9|754.9|756.1|755.1|755.6|754.6|10
1714609800000|2024-05-02 00:30:00|755.6|754.6|756|755|756.1|755.1|755.5|754.5|21
1714610100000|2024-05-02 00:35:00|756.1|755.1|756.1|755.1|756.3|755.3|755.9|754.9|12
1714610400000|2024-05-02 00:40:00|756|755|756|755|756.1|755.1|755.8|754.8|17
1714610700000|2024-05-02 00:45:00|755.9|754.9|756|755|756.1|755.1|755.8|754.8|3
1714611000000|2024-05-02 00:50:00|755.9|754.9|756.3|755.3|756.3|755.3|755.9|754.9|6
1714611300000|2024-05-02 00:55:00|756.1|755.1|755.6|754.6|756.3|755.3|755.6|754.6|32
1714611600000|2024-05-02 01:00:00|755.5|754.5|756.3|755.3|756.4|755.4|755.1|754.1|14
1714611900000|2024-05-02 01:05:00|756.4|755.4|756|755|756.5|755.5|755.9|754.9|4
1714612200000|2024-05-02 01:10:00|756.1|755.1|756.9|755.9|756.9|755.9|756.1|755.1|30
1714612500000|2024-05-02 01:15:00|756.6|755.6|756.9|755.9|756.9|755.9|756.3|755.3|12
1714612800000|2024-05-02 01:20:00|756.8|755.8|756.1|755.1|756.8|755.8|755.9|754.9|9
1714613100000|2024-05-02 01:25:00|756|755|754.5|753.5|756.3|755.3|754.3|753.3|21
1714613400000|2024-05-02 01:30:00|754.6|753.6|754.3|753.3|754.6|753.6|753.8|752.8|17
1714613700000|2024-05-02 01:35:00|754.1|753.1|754.3|753.3|754.4|753.4|754|753|3
1714614000000|2024-05-02 01:40:00|754.4|753.4|755.1|754.1|755.1|754.1|754.3|753.3|23
1714614300000|2024-05-02 01:45:00|755.4|754.4|755.3|754.3|755.4|754.4|755.3|754.3|3
1714614600000|2024-05-02 01:50:00|755.4|754.4|756.1|755.1|756.1|755.1|755.4|754.4|4
1714614900000|2024-05-02 01:55:00|756.3|755.3|756.4|755.4|756.4|755.4|755.9|754.9|23
1714615200000|2024-05-02 02:00:00|756.5|755.5|757.4|756.4|757.4|756.4|756.4|755.4|95
1714615500000|2024-05-02 02:05:00|757.1|756.1|757.9|756.9|757.9|756.9|757.1|756.1|34
1714615800000|2024-05-02 02:10:00|757.8|756.8|757.5|756.5|758|757|757.4|756.4|25
1714616100000|2024-05-02 02:15:00|757.6|756.6|757.6|756.6|757.6|756.6|757.3|756.3|2
1714616400000|2024-05-02 02:20:00|757.5|756.5|757.6|756.6|757.8|756.8|757.5|756.5|3
1714616700000|2024-05-02 02:25:00|757.8|756.8|757.8|756.8|757.9|756.9|757.5|756.5|16
1714617000000|2024-05-02 02:30:00|757.9|756.9|757.5|756.5|758.1|757.1|757.4|756.4|22
1714617300000|2024-05-02 02:35:00|757.4|756.4|757.9|756.9|757.9|756.9|757.3|756.3|31
1714617600000|2024-05-02 02:40:00|757.8|756.8|757.5|756.5|757.9|756.9|757.4|756.4|9
1714617900000|2024-05-02 02:45:00|757.6|756.6|758|757|758.1|757.1|757.5|756.5|876
1714618200000|2024-05-02 02:50:00|758.1|757.1|758.1|757.1|758.1|757.1|757.9|756.9|13
1714618500000|2024-05-02 02:55:00|||||||||5
1714618800000|2024-05-02 03:00:00|758|757|757.9|756.9|758|757|757.9|756.9|1
1714619100000|2024-05-02 03:05:00|757.8|756.8|757.9|756.9|757.9|756.9|757.8|756.8|4
1714619400000|2024-05-02 03:10:00|758.1|757.1|758.1|757.1|758.1|757.1|758|757|5
1714619700000|2024-05-02 03:15:00|||||||||121
1714620000000|2024-05-02 03:20:00|758|757|758.1|757.1|758.1|757.1|758|757|3
1714620300000|2024-05-02 03:25:00|758|757|758.1|757.1|758.1|757.1|758|757|0
1714620600000|2024-05-02 03:30:00|758|757|758|757|758.1|757.1|758|757|1
1714620900000|2024-05-02 03:35:00|758.1|757.1|758.1|757.1|758.1|757.1|758.1|757.1|0
1714621200000|2024-05-02 03:40:00|758|757|758.1|757.1|758.3|757.3|758|757|11
1714621500000|2024-05-02 03:45:00|758.3|757.3|758.3|757.3|758.4|757.4|758.3|757.3|34
1714621800000|2024-05-02 03:50:00|758.4|757.4|758.3|757.3|758.4|757.4|758.1|757.1|9
1714622100000|2024-05-02 03:55:00|758.5|757.5|759.1|758.1|759.1|758.1|758.5|757.5|62
1714622400000|2024-05-02 04:00:00|758.9|757.9|758.8|757.8|759.4|758.4|758.8|757.8|32
1714622700000|2024-05-02 04:05:00|758.9|757.9|759|758|759|758|758.8|757.8|17
1714623000000|2024-05-02 04:10:00|758.9|757.9|759|758|759|758|758.9|757.9|4
1714623300000|2024-05-02 04:15:00|759.1|758.1|758.8|757.8|759.1|758.1|758.6|757.6|29
1714623600000|2024-05-02 04:20:00|758.6|757.6|758.8|757.8|758.8|757.8|758.4|757.4|15
1714623900000|2024-05-02 04:25:00|||||||||1
1714624200000|2024-05-02 04:30:00|758.9|757.9|759.4|758.4|759.9|758.9|758.9|757.9|91
1714624500000|2024-05-02 04:35:00|759.5|758.5|759.6|758.6|759.8|758.8|759.4|758.4|9
1714624800000|2024-05-02 04:40:00|759.8|758.8|759.4|758.4|759.8|758.8|759.4|758.4|8
1714625100000|2024-05-02 04:45:00|759.5|758.5|758.9|757.9|759.5|758.5|758.9|757.9|14
1714625400000|2024-05-02 04:50:00|758.6|757.6|758.5|757.5|758.8|757.8|758.3|757.3|3
1714625700000|2024-05-02 04:55:00|758.6|757.6|758.3|757.3|758.6|757.6|758.3|757.3|2
1714626000000|2024-05-02 05:00:00|758.4|757.4|758.3|757.3|758.4|757.4|758.3|757.3|4
1714626300000|2024-05-02 05:05:00|758.4|757.4|758.3|757.3|758.5|757.5|758.3|757.3|4
1714626600000|2024-05-02 05:10:00|758.1|757.1|758.3|757.3|758.3|757.3|758.1|757.1|15
1714626900000|2024-05-02 05:15:00|758.1|757.1|757.9|756.9|758.3|757.3|757.9|756.9|16
1714627200000|2024-05-02 05:20:00|758|757|758|757|758.1|757.1|757.9|756.9|19
1714627500000|2024-05-02 05:25:00|758.1|757.1|758.1|757.1|758.1|757.1|758|757|0
1714627800000|2024-05-02 05:30:00|758.3|757.3|758.4|757.4|758.5|757.5|758.1|757.1|6
1714628100000|2024-05-02 05:35:00|758.3|757.3|758.3|757.3|758.4|757.4|758.3|757.3|9
1714628400000|2024-05-02 05:40:00|758.4|757.4|758.8|757.8|759.1|758.1|758.3|757.3|6
1714628700000|2024-05-02 05:45:00|758.6|757.6|758.3|757.3|758.8|757.8|758.3|757.3|18
1714629000000|2024-05-02 05:50:00|758.4|757.4|758.4|757.4|758.4|757.4|758.3|757.3|2
1714629300000|2024-05-02 05:55:00|758.3|757.3|757.9|756.9|758.4|757.4|757.9|756.9|4
1714629600000|2024-05-02 06:00:00|757.8|756.8|757.6|756.6|758.4|757.4|757|756|93
1714629900000|2024-05-02 06:05:00|757.9|756.9|758.6|757.6|758.6|757.6|757.9|756.9|251
1714630200000|2024-05-02 06:10:00|758.5|757.5|759|758|759|758|757.9|756.9|37
1714630500000|2024-05-02 06:15:00|758.9|757.9|758.9|757.9|759|758|758.6|757.6|28
1714630800000|2024-05-02 06:20:00|758.6|757.6|758.4|757.4|758.6|757.6|758.4|757.4|28
1714631100000|2024-05-02 06:25:00|758.5|757.5|758.1|757.1|758.5|757.5|758.1|757.1|41
1714631400000|2024-05-02 06:30:00|758|757|758|757|758.1|757.1|756.6|755.6|632
1714631700000|2024-05-02 06:35:00|757.9|756.9|756.9|755.9|758.1|757.1|756.1|755.1|125
1714632000000|2024-05-02 06:40:00|757|756|757.9|756.9|757.9|756.9|756.9|755.9|155
1714632300000|2024-05-02 06:45:00|758.1|757.1|757.4|756.4|758.8|757.8|757.4|756.4|266
1714632600000|2024-05-02 06:50:00|757.1|756.1|757.3|756.3|758.4|757.4|757.1|756.1|100
1714632900000|2024-05-02 06:55:00|757.1|756.1|757.4|756.4|757.6|756.6|757.1|756.1|35
1714633200000|2024-05-02 07:00:00|757.1|756.1|757.6|756.6|757.6|756.6|756.1|755.1|266
1714633500000|2024-05-02 07:05:00|757.8|756.8|757|756|758|757|756.6|755.6|117
1714633800000|2024-05-02 07:10:00|757.1|756.1|757.6|756.6|758|757|756.6|755.6|115
1714634100000|2024-05-02 07:15:00|757.8|756.8|758.1|757.1|758.9|757.9|757.8|756.8|224
1714634400000|2024-05-02 07:20:00|758.3|757.3|758.1|757.1|759.1|758.1|757.9|756.9|392
1714634700000|2024-05-02 07:25:00|758|757|757.6|756.6|758.6|757.6|757.6|756.6|526
1714635000000|2024-05-02 07:30:00|757.4|756.4|758.9|757.9|758.9|757.9|757.4|756.4|287
1714635300000|2024-05-02 07:35:00|758.4|757.4|758.9|757.9|759.1|758.1|757.4|756.4|189
1714635600000|2024-05-02 07:40:00|758.6|757.6|759.4|758.4|759.4|758.4|758.1|757.1|334
1714635900000|2024-05-02 07:45:00|759.3|758.3|758.6|757.6|759.6|758.6|758.5|757.5|246
1714636200000|2024-05-02 07:50:00|758.5|757.5|757.9|756.9|758.6|757.6|757.4|756.4|361
1714636500000|2024-05-02 07:55:00|757.8|756.8|758.1|757.1|758.9|757.9|757.5|756.5|171
1714636800000|2024-05-02 08:00:00|757.9|756.9|757.4|756.4|758.1|757.1|756.9|755.9|531
1714637100000|2024-05-02 08:05:00|757.5|756.5|756.4|755.4|758.4|757.4|756.4|755.4|964
1714637400000|2024-05-02 08:10:00|756.5|755.5|758.6|757.6|758.9|757.9|755.9|754.9|485
1714637700000|2024-05-02 08:15:00|758.8|757.8|759.1|758.1|760.1|759.1|758.6|757.6|503
1714638000000|2024-05-02 08:20:00|758.9|757.9|758.4|757.4|759.4|758.4|758.1|757.1|753
1714638300000|2024-05-02 08:25:00|758.6|757.6|757.4|756.4|758.9|757.9|756.9|755.9|1436
1714638600000|2024-05-02 08:30:00|757.5|756.5|756.6|755.6|757.5|756.5|756.3|755.3|1143
1714638900000|2024-05-02 08:35:00|756.9|755.9|757.1|756.1|757.9|756.9|756.6|755.6|485
1714639200000|2024-05-02 08:40:00|757.4|756.4|756.9|755.9|757.4|756.4|756.4|755.4|413
1714639500000|2024-05-02 08:45:00|756.6|755.6|757.9|756.9|758.6|757.6|756.4|755.4|881
1714639800000|2024-05-02 08:50:00|758|757|756.6|755.6|758.1|757.1|756|755|316
1714640100000|2024-05-02 08:55:00|756.8|755.8|757.9|756.9|757.9|756.9|756.6|755.6|361
1714640400000|2024-05-02 09:00:00|757.8|756.8|758.1|757.1|758.1|757.1|757|756|256
1714640700000|2024-05-02 09:05:00|757.9|756.9|757.6|756.6|758.4|757.4|757.6|756.6|151
1714641000000|2024-05-02 09:10:00|757.8|756.8|759.6|758.6|759.6|758.6|757.6|756.6|323
1714641300000|2024-05-02 09:15:00|759.8|758.8|759.9|758.9|760.1|759.1|759.5|758.5|120
1714641600000|2024-05-02 09:20:00|759.6|758.6|759.1|758.1|759.6|758.6|758.6|757.6|227
1714641900000|2024-05-02 09:25:00|759.3|758.3|758.6|757.6|759.3|758.3|758.4|757.4|163
1714642200000|2024-05-02 09:30:00|758.8|757.8|757.6|756.6|759.1|758.1|757.6|756.6|357
1714642500000|2024-05-02 09:35:00|757.8|756.8|757.1|756.1|757.8|756.8|757.1|756.1|428
1714642800000|2024-05-02 09:40:00|757.3|756.3|756.6|755.6|757.6|756.6|756.4|755.4|414
1714643100000|2024-05-02 09:45:00|756.5|755.5|757.4|756.4|757.6|756.6|756.4|755.4|524
1714643400000|2024-05-02 09:50:00|757.1|756.1|758.1|757.1|758.9|757.9|756.9|755.9|806
1714643700000|2024-05-02 09:55:00|758.4|757.4|758.1|757.1|758.4|757.4|757.4|756.4|212
1714644000000|2024-05-02 10:00:00|758|757|757.1|756.1|758.1|757.1|756.9|755.9|224
1714644300000|2024-05-02 10:05:00|757.3|756.3|757.1|756.1|757.8|756.8|756.9|755.9|47
1714644600000|2024-05-02 10:10:00|757.4|756.4|756.4|755.4|757.6|756.6|756.4|755.4|40
1714644900000|2024-05-02 10:15:00|756.3|755.3|756.1|755.1|756.4|755.4|756.1|755.1|489
1714645200000|2024-05-02 10:20:00|756|755|755.6|754.6|756.5|755.5|755.6|754.6|189
1714645500000|2024-05-02 10:25:00|755.4|754.4|754.6|753.6|755.4|754.4|754.1|753.1|554
1714645800000|2024-05-02 10:30:00|754.8|753.8|755.1|754.1|755.6|754.6|754.4|753.4|132
1714646100000|2024-05-02 10:35:00|755|754|759.1|758.1|759.3|758.3|753.4|752.4|1696
1714646400000|2024-05-02 10:40:00|759|758|755.6|754.6|759.6|758.6|755.6|754.6|936
1714646700000|2024-05-02 10:45:00|755.9|754.9|754.9|753.9|756.6|755.6|754.6|753.6|314
1714647000000|2024-05-02 10:50:00|754.8|753.8|754.6|753.6|755.1|754.1|754.1|753.1|94
1714647300000|2024-05-02 10:55:00|754.8|753.8|754.1|753.1|754.8|753.8|753.9|752.9|120
1714647600000|2024-05-02 11:00:00|754.3|753.3|754.1|753.1|754.4|753.4|753.3|752.3|259
1714647900000|2024-05-02 11:05:00|754.3|753.3|753.6|752.6|754.4|753.4|753.4|752.4|294
1714648200000|2024-05-02 11:10:00|753.8|752.8|753.9|752.9|754.4|753.4|753.6|752.6|223
1714648500000|2024-05-02 11:15:00|753.6|752.6|754.1|753.1|754.6|753.6|753.6|752.6|99
1714648800000|2024-05-02 11:20:00|754|753|754.4|753.4|754.8|753.8|753.9|752.9|61
1714649100000|2024-05-02 11:25:00|754.5|753.5|755.8|754.8|756.4|755.4|754.5|753.5|393
1714649400000|2024-05-02 11:30:00|755.6|754.6|755.3|754.3|755.9|754.9|755.3|754.3|121
1714649700000|2024-05-02 11:35:00|755.4|754.4|756.3|755.3|756.9|755.9|755.3|754.3|159
1714650000000|2024-05-02 11:40:00|756.4|755.4|756.6|755.6|757.1|756.1|756.4|755.4|254
1714650300000|2024-05-02 11:45:00|756.9|755.9|756.1|755.1|756.9|755.9|755.4|754.4|191
1714650600000|2024-05-02 11:50:00|756|755|755.6|754.6|756.1|755.1|755.4|754.4|161
1714650900000|2024-05-02 11:55:00|755.8|754.8|755.9|754.9|756.1|755.1|755.4|754.4|147
1714651200000|2024-05-02 12:00:00|756.1|755.1|756.4|755.4|756.9|755.9|755.8|754.8|496
1714651500000|2024-05-02 12:05:00|756.3|755.3|756.5|755.5|757.4|756.4|756.1|755.1|208
1714651800000|2024-05-02 12:10:00|756.6|755.6|755.9|754.9|756.6|755.6|755.8|754.8|181
1714652100000|2024-05-02 12:15:00|755.8|754.8|755.6|754.6|756.1|755.1|755.3|754.3|230
1714652400000|2024-05-02 12:20:00|755.4|754.4|755.1|754.1|755.9|754.9|755.1|754.1|424
1714652700000|2024-05-02 12:25:00|755.3|754.3|755.4|754.4|755.4|754.4|754.6|753.6|305
1714653000000|2024-05-02 12:30:00|755.3|754.3|752.6|751.6|755.3|754.3|752.6|751.6|637
1714653300000|2024-05-02 12:35:00|752.3|751.3|754.1|753.1|754.4|753.4|751.8|750.8|6237
1714653600000|2024-05-02 12:40:00|754|753|753|752|755.1|754.1|752.8|751.8|2198
1714653900000|2024-05-02 12:45:00|752.9|751.9|752.4|751.4|753|752|752.1|751.1|1312
1714654200000|2024-05-02 12:50:00|752.6|751.6|752.1|751.1|753.4|752.4|751.9|750.9|274
1714654500000|2024-05-02 12:55:00|751.9|750.9|751.4|750.4|752.4|751.4|751.4|750.4|627
1714654800000|2024-05-02 13:00:00|751.1|750.1|751.3|750.3|752.1|751.1|749.9|748.9|2121
1714655100000|2024-05-02 13:05:00|751.1|750.1|750.9|749.9|751.9|750.9|750.6|749.6|326
1714655400000|2024-05-02 13:10:00|750.8|749.8|751.9|750.9|752.1|751.1|750.1|749.1|1944
1714655700000|2024-05-02 13:15:00|752|751|752|751|753.6|752.6|751.9|750.9|540
1714656000000|2024-05-02 13:20:00|751.9|750.9|749.6|748.6|752.1|751.1|749.4|748.4|2760
1714656300000|2024-05-02 13:25:00|749.4|748.4|751.4|750.4|752.1|751.1|748.9|747.9|1281
1714656600000|2024-05-02 13:30:00|751.6|750.6|752.4|751.4|753.3|752.3|750.9|749.9|1299
1714656900000|2024-05-02 13:35:00|752.3|751.3|751.1|750.1|752.4|751.4|750.3|749.3|415
1714657200000|2024-05-02 13:40:00|751.3|750.3|747.9|746.9|751.4|750.4|747.5|746.5|1253
1714657500000|2024-05-02 13:45:00|747.8|746.8|750.6|749.6|751.9|750.9|747.6|746.6|2351
1714657800000|2024-05-02 13:50:00|750.5|749.5|749.4|748.4|750.6|749.6|748.6|747.6|2537
1714658100000|2024-05-02 13:55:00|749.6|748.6|748.9|747.9|750.4|749.4|748.4|747.4|2024
1714658400000|2024-05-02 14:00:00|748.6|747.6|748.4|747.4|749.4|748.4|747.1|746.1|1268
1714658700000|2024-05-02 14:05:00|748.1|747.1|748.9|747.9|750.4|749.4|748.1|747.1|1546
1714659000000|2024-05-02 14:10:00|749|748|751.6|750.6|751.9|750.9|748.6|747.6|858
1714659300000|2024-05-02 14:15:00|751.4|750.4|750.9|749.9|751.8|750.8|749.9|748.9|906
1714659600000|2024-05-02 14:20:00|750.6|749.6|750.1|749.1|750.6|749.6|748.6|747.6|594
1714659900000|2024-05-02 14:25:00|750.3|749.3|749.3|748.3|750.6|749.6|749.1|748.1|651
1714660200000|2024-05-02 14:30:00|749.1|748.1|749.9|748.9|750.4|749.4|748.6|747.6|745
1714660500000|2024-05-02 14:35:00|750.1|749.1|749.4|748.4|750.9|749.9|749.3|748.3|490
1714660800000|2024-05-02 14:40:00|749.6|748.6|749.1|748.1|751.6|750.6|748.6|747.6|789
1714661100000|2024-05-02 14:45:00|749|748|748.3|747.3|749.9|748.9|747.9|746.9|502
1714661400000|2024-05-02 14:50:00|748.1|747.1|748.1|747.1|748.4|747.4|747.6|746.6|284
1714661700000|2024-05-02 14:55:00|747.9|746.9|747.4|746.4|748.4|747.4|746.6|745.6|407
1714662000000|2024-05-02 15:00:00|747.1|746.1|745.9|744.9|747.9|746.9|745.6|744.6|1445
1714662300000|2024-05-02 15:05:00|745.6|744.6|745.1|744.1|745.6|744.6|744.4|743.4|1240
1714662600000|2024-05-02 15:10:00|744.9|743.9|744.9|743.9|745.6|744.6|744.4|743.4|666
1714662900000|2024-05-02 15:15:00|744.8|743.8|746.1|745.1|746.4|745.4|744.6|743.6|802
1714663200000|2024-05-02 15:20:00|746|745|746.9|745.9|747.4|746.4|745.6|744.6|1030
1714663500000|2024-05-02 15:25:00|747.1|746.1|748.4|747.4|749.1|748.1|746.6|745.6|3108
1714663800000|2024-05-02 15:30:00|748.1|747.1|748.3|747.3|749.1|748.1|747.1|746.1|693
1714664100000|2024-05-02 15:35:00|748.1|747.1|748.1|747.1|749.4|748.4|747.9|746.9|369
1714664400000|2024-05-02 15:40:00|748|747|746.9|745.9|748.6|747.6|746.4|745.4|441
1714664700000|2024-05-02 15:45:00|746.8|745.8|745.3|744.3|746.9|745.9|745.1|744.1|307
1714665000000|2024-05-02 15:50:00|745.4|744.4|744.6|743.6|745.4|744.4|744.1|743.1|348
1714665300000|2024-05-02 15:55:00|744.4|743.4|745.6|744.6|745.9|744.9|744.4|743.4|129
1714665600000|2024-05-02 16:00:00|745.8|744.8|745.6|744.6|746.1|745.1|744.8|743.8|406
1714665900000|2024-05-02 16:05:00|745.8|744.8|747.1|746.1|748.1|747.1|745.3|744.3|578
1714666200000|2024-05-02 16:10:00|747.3|746.3|747.6|746.6|747.9|746.9|746.5|745.5|440
1714666500000|2024-05-02 16:15:00|747.9|746.9|747.9|746.9|748.1|747.1|747.3|746.3|1882
1714666800000|2024-05-02 16:20:00|748|747|747.4|746.4|748.1|747.1|746.9|745.9|221
1714667100000|2024-05-02 16:25:00|747.3|746.3|747.1|746.1|747.4|746.4|746.6|745.6|89
1714667400000|2024-05-02 16:30:00|747.4|746.4|747.9|746.9|748.4|747.4|747.1|746.1|66
1714667700000|2024-05-02 16:35:00|747.8|746.8|749|748|749.1|748.1|747.8|746.8|156
1714668000000|2024-05-02 16:40:00|749.1|748.1|749.1|748.1|749.5|748.5|748.9|747.9|69
1714668300000|2024-05-02 16:45:00|749.3|748.3|748.9|747.9|749.3|748.3|748.5|747.5|456
1714668600000|2024-05-02 16:50:00|749|748|748.6|747.6|749|748|747.9|746.9|108
1714668900000|2024-05-02 16:55:00|748.9|747.9|749|748|749.6|748.6|748.6|747.6|151
1714669200000|2024-05-02 17:00:00|749.1|748.1|749.1|748.1|749.6|748.6|748.4|747.4|415
1714669500000|2024-05-02 17:05:00|749|748|748.6|747.6|749.1|748.1|747.9|746.9|207
1714669800000|2024-05-02 17:10:00|748.8|747.8|749.4|748.4|749.9|748.9|748.8|747.8|126
1714670100000|2024-05-02 17:15:00|749.5|748.5|750.1|749.1|750.5|749.5|749.5|748.5|183
1714670400000|2024-05-02 17:20:00|750|749|750.6|749.6|750.6|749.6|749.6|748.6|251
1714670700000|2024-05-02 17:25:00|750.8|749.8|750.4|749.4|750.9|749.9|750.1|749.1|519
1714671000000|2024-05-02 17:30:00|750.3|749.3|749.9|748.9|750.4|749.4|749.1|748.1|191
1714671300000|2024-05-02 17:35:00|750|749|749.6|748.6|750.1|749.1|749.1|748.1|165
1714671600000|2024-05-02 17:40:00|749.8|748.8|748.6|747.6|749.9|748.9|748.3|747.3|449
1714671900000|2024-05-02 17:45:00|748.5|747.5|749.1|748.1|749.5|748.5|748.4|747.4|195
1714672200000|2024-05-02 17:50:00|749.3|748.3|748.6|747.6|749.6|748.6|748.6|747.6|119
1714672500000|2024-05-02 17:55:00|748.5|747.5|748.1|747.1|748.6|747.6|748.1|747.1|117
1714672800000|2024-05-02 18:00:00|748.3|747.3|748.6|747.6|748.9|747.9|748.1|747.1|155
1714673100000|2024-05-02 18:05:00|748.5|747.5|752.1|751.1|754|753|748.5|747.5|754
1714673400000|2024-05-02 18:10:00|752|751|750.4|749.4|752.4|751.4|750.3|749.3|223
1714673700000|2024-05-02 18:15:00|750.5|749.5|748.4|747.4|750.9|749.9|748.3|747.3|276
1714674000000|2024-05-02 18:20:00|748.5|747.5|750.4|749.4|751.1|750.1|748.4|747.4|600
1714674300000|2024-05-02 18:25:00|750.3|749.3|749.8|748.8|751.6|750.6|749.1|748.1|489
1714674600000|2024-05-02 18:30:00|749.6|748.6|750.9|749.9|751|750|749.1|748.1|1215
1714674900000|2024-05-02 18:35:00|751|750|751.5|750.5|751.6|750.6|750.6|749.6|217
1714675200000|2024-05-02 18:40:00|751.6|750.6|751.8|750.8|752.1|751.1|751.5|750.5|103
1714675500000|2024-05-02 18:45:00|751.6|750.6|752.4|751.4|752.6|751.6|751.4|750.4|199
1714675800000|2024-05-02 18:50:00|752.3|751.3|751.9|750.9|752.4|751.4|751.5|750.5|18
1714676100000|2024-05-02 18:55:00|751.6|750.6|751.6|750.6|751.6|750.6|751.4|750.4|30
1714676400000|2024-05-02 19:00:00|751.9|750.9|751.9|750.9|751.9|750.9|751.4|750.4|22
1714676700000|2024-05-02 19:05:00|752.1|751.1|752.1|751.1|752.1|751.1|751.9|750.9|26
1714677000000|2024-05-02 19:10:00|751.9|750.9|751.5|750.5|752.1|751.1|751.4|750.4|66
1714677300000|2024-05-02 19:15:00|751.4|750.4|751.1|750.1|751.5|750.5|751|750|16
1714677600000|2024-05-02 19:20:00|751.4|750.4|751.4|750.4|751.8|750.8|751.3|750.3|12
1714677900000|2024-05-02 19:25:00|751.1|750.1|751.1|750.1|751.3|750.3|750.9|749.9|287
1714678200000|2024-05-02 19:30:00|751|750|750.9|749.9|751|750|750.6|749.6|26
1714678500000|2024-05-02 19:35:00|751.1|750.1|750.6|749.6|751.1|750.1|750.6|749.6|18
1714678800000|2024-05-02 19:40:00|750.9|749.9|750.4|749.4|750.9|749.9|750.1|749.1|25
1714679100000|2024-05-02 19:45:00|750.5|749.5|750.4|749.4|750.6|749.6|750.4|749.4|4
1714679400000|2024-05-02 19:50:00|750.3|749.3|750.6|749.6|750.6|749.6|750.3|749.3|26
1714679700000|2024-05-02 19:55:00|750.5|749.5|750.4|749.4|750.5|749.5|750.1|749.1|57
1714680000000|2024-05-02 20:00:00|750.3|749.3|750.4|749.4|750.8|749.8|750.1|749.1|10
1714680300000|2024-05-02 20:05:00|750.5|749.5|750.1|749.1|750.5|749.5|750.1|749.1|5
1714680600000|2024-05-02 20:10:00|749.9|748.9|750.1|749.1|750.1|749.1|749.9|748.9|14
1714680900000|2024-05-02 20:15:00|750.4|749.4|750.4|749.4|750.4|749.4|750.1|749.1|45
1714681200000|2024-05-02 20:20:00|750.6|749.6|750.5|749.5|750.6|749.6|750.5|749.5|32
1714681500000|2024-05-02 20:25:00|750.6|749.6|750.8|749.8|750.9|749.9|750.6|749.6|5
1714681800000|2024-05-02 20:30:00|750.6|749.6|751.1|750.1|751.1|750.1|750.6|749.6|10
1714682100000|2024-05-02 20:35:00|751.4|750.4|750.9|749.9|751.4|750.4|750.9|749.9|47
1714682400000|2024-05-02 20:40:00|751|750|751.1|750.1|751.4|750.4|750.9|749.9|43
1714682700000|2024-05-02 20:45:00|751.3|750.3|751.1|750.1|751.3|750.3|751.1|750.1|2
1714683000000|2024-05-02 20:50:00|751.3|750.3|751.8|750.8|751.8|750.8|751.1|750.1|22
1714683300000|2024-05-02 20:55:00|751.6|750.6|752.1|751.1|752.1|751.1|751.6|750.6|80
1714683600000|2024-05-02 21:00:00|752|751|751.8|750.8|752|751|751.8|750.8|0
1714683900000|2024-05-02 21:05:00|752.1|749.1|752.1|749.1|752.1|749.1|752.1|749.1|0
1714684500000|2024-05-02 21:15:00|752|749|751.8|748.8|752.1|749.1|751.6|748.6|0
1714684800000|2024-05-02 21:20:00|751.6|748.6|751.8|748.8|751.8|748.8|751.6|748.6|0
1714685400000|2024-05-02 21:30:00|750.3|749.3|750.1|749.1|750.3|749.3|749.9|748.9|4
1714686300000|2024-05-02 21:45:00|750.3|749.3|750.3|749.3|750.3|749.3|750.1|749.1|0
1714686600000|2024-05-02 21:50:00|751.9|748.9|752.5|749.5|752.5|750.3|751.3|748.8|1
1714686900000|2024-05-02 21:55:00|752.6|749.6|752.4|749.4|752.6|749.6|752.4|749.4|0
1714694400000|2024-05-03 00:00:00|752.9|751.9|753.4|752.4|753.4|752.4|752.9|751.9|20
1714694700000|2024-05-03 00:05:00|753.1|752.1|751.1|750.1|753.1|752.1|751.1|750.1|16
1714695000000|2024-05-03 00:10:00|751.4|750.4|752|751|752.1|751.1|751.4|750.4|13
1714695300000|2024-05-03 00:15:00|752.1|751.1|751.8|750.8|752.1|751.1|751.6|750.6|3
1714695600000|2024-05-03 00:20:00|751.9|750.9|751.9|750.9|751.9|750.9|751.9|750.9|0
1714695900000|2024-05-03 00:25:00|751.8|750.8|751.4|750.4|751.8|750.8|751.4|750.4|2
1714696200000|2024-05-03 00:30:00|751.3|750.3|751.6|750.6|751.8|750.8|751.1|750.1|7
1714696500000|2024-05-03 00:35:00|751.9|750.9|752.4|751.4|752.6|751.6|751.9|750.9|9
1714696800000|2024-05-03 00:40:00|752.3|751.3|752.9|751.9|753.1|752.1|752.3|751.3|43
1714697100000|2024-05-03 00:45:00|753.1|752.1|753.4|752.4|753.5|752.5|753.1|752.1|10
1714697400000|2024-05-03 00:50:00|753.3|752.3|753.5|752.5|753.6|752.6|753.1|752.1|4
1714697700000|2024-05-03 00:55:00|753.6|752.6|753.9|752.9|753.9|752.9|753.6|752.6|57
1714698000000|2024-05-03 01:00:00|753.8|752.8|754|753|754|753|753.6|752.6|17
1714698300000|2024-05-03 01:05:00|754.1|753.1|754.1|753.1|754.1|753.1|753.9|752.9|13
1714698600000|2024-05-03 01:10:00|754|753|753.5|752.5|754|753|753.5|752.5|4
1714698900000|2024-05-03 01:15:00|753.4|752.4|753.1|752.1|753.5|752.5|753.1|752.1|7
1714699200000|2024-05-03 01:20:00|753|752|753|752|753.1|752.1|752.9|751.9|4
1714699500000|2024-05-03 01:25:00|753.1|752.1|753|752|753.1|752.1|752.9|751.9|1
1714699800000|2024-05-03 01:30:00|752.9|751.9|752.6|751.6|753|752|752.6|751.6|10
1714700100000|2024-05-03 01:35:00|752.8|751.8|752.1|751.1|752.8|751.8|752.1|751.1|6
1714700400000|2024-05-03 01:40:00|752.3|751.3|751.6|750.6|752.3|751.3|750.6|749.6|59
1714700700000|2024-05-03 01:45:00|751.8|750.8|751.9|750.9|752.1|751.1|751.8|750.8|22
1714701000000|2024-05-03 01:50:00|751.8|750.8|752.1|751.1|752.4|751.4|751.8|750.8|6
1714701300000|2024-05-03 01:55:00|752|751|752.1|751.1|752.4|751.4|751.9|750.9|3
1714701600000|2024-05-03 02:00:00|752|751|752|751|752.1|751.1|751.6|750.6|5
1714701900000|2024-05-03 02:05:00|752.1|751.1|751.6|750.6|752.1|751.1|751.6|750.6|37
1714702200000|2024-05-03 02:10:00|751.5|750.5|751|750|751.6|750.6|751|750|35
1714702500000|2024-05-03 02:15:00|751.1|750.1|750.4|749.4|751.1|750.1|750.4|749.4|15
1714702800000|2024-05-03 02:20:00|750.3|749.3|750.1|749.1|750.6|749.6|750.1|749.1|10
1714703100000|2024-05-03 02:25:00|749.9|748.9|750|749|750.1|749.1|749.8|748.8|8
1714703400000|2024-05-03 02:30:00|750.1|749.1|750.1|749.1|750.1|749.1|750|749|1
1714703700000|2024-05-03 02:35:00|750|749|750.1|749.1|750.1|749.1|750|749|3
1714704000000|2024-05-03 02:40:00|750.4|749.4|750.4|749.4|750.6|749.6|750.4|749.4|8
1714704300000|2024-05-03 02:45:00|750.5|749.5|750.4|749.4|750.5|749.5|750.3|749.3|0
1714704600000|2024-05-03 02:50:00|750.3|749.3|750.9|749.9|750.9|749.9|750.3|749.3|15
1714704900000|2024-05-03 02:55:00|||||||||2
1714705200000|2024-05-03 03:00:00|751.1|750.1|751.4|750.4|751.4|750.4|751.1|750.1|5
1714705500000|2024-05-03 03:05:00|751.1|750.1|750.9|749.9|751.3|750.3|750.9|749.9|3
1714705800000|2024-05-03 03:10:00|751|750|751.4|750.4|751.4|750.4|750.9|749.9|8
1714706100000|2024-05-03 03:15:00|751.3|750.3|751.4|750.4|751.4|750.4|751.3|750.3|1
1714706400000|2024-05-03 03:20:00|751.3|750.3|751.5|750.5|751.5|750.5|751.3|750.3|3
1714706700000|2024-05-03 03:25:00|751.4|750.4|751.4|750.4|751.5|750.5|751.4|750.4|0
1714707000000|2024-05-03 03:30:00|751.5|750.5|751.5|750.5|751.6|750.6|751.4|750.4|1
1714707300000|2024-05-03 03:35:00|751.6|750.6|751.9|750.9|751.9|750.9|751.6|750.6|2
1714707600000|2024-05-03 03:40:00|752.1|751.1|753.1|752.1|753.1|752.1|752.1|751.1|117
1714707900000|2024-05-03 03:45:00|753|752|752.9|751.9|753.1|752.1|752.9|751.9|5
1714708200000|2024-05-03 03:50:00|753|752|753|752|753|752|752.9|751.9|1
1714708500000|2024-05-03 03:55:00|753.1|752.1|753.1|752.1|753.1|752.1|753.1|752.1|0
1714708800000|2024-05-03 04:00:00|753.4|752.4|753.1|752.1|753.4|752.4|753.1|752.1|18
1714709100000|2024-05-03 04:05:00|752.9|751.9|753|752|753.1|752.1|752.9|751.9|6
1714709400000|2024-05-03 04:10:00|753.1|752.1|753|752|753.1|752.1|752.9|751.9|5
1714709700000|2024-05-03 04:15:00|753.1|752.1|753.1|752.1|753.3|752.3|753|752|0
1714710000000|2024-05-03 04:20:00|753|752|753|752|753.1|752.1|753|752|12
1714710300000|2024-05-03 04:25:00|752.9|751.9|753.1|752.1|753.1|752.1|752.9|751.9|9
1714710600000|2024-05-03 04:30:00|752.6|751.6|752.4|751.4|752.6|751.6|751.6|750.6|61
1714710900000|2024-05-03 04:35:00|752.5|751.5|752.8|751.8|752.9|751.9|752.5|751.5|4
1714711200000|2024-05-03 04:40:00|752.6|751.6|752.5|751.5|752.6|751.6|752.4|751.4|1
1714711500000|2024-05-03 04:45:00|752.6|751.6|752.4|751.4|752.6|751.6|752.4|751.4|2
1714711800000|2024-05-03 04:50:00|752.5|751.5|752.3|751.3|752.5|751.5|752.1|751.1|6
1714712100000|2024-05-03 04:55:00|752.1|751.1|752.1|751.1|752.1|751.1|752|751|0
1714712400000|2024-05-03 05:00:00|752|751|752.3|751.3|752.3|751.3|752|751|4
1714712700000|2024-05-03 05:05:00|752.4|751.4|752.8|751.8|752.9|751.9|752.4|751.4|1
1714713000000|2024-05-03 05:10:00|752.6|751.6|752.8|751.8|752.8|751.8|752.6|751.6|1
1714713300000|2024-05-03 05:15:00|752.6|751.6|752.8|751.8|752.9|751.9|752.6|751.6|5
1714713600000|2024-05-03 05:20:00|752.6|751.6|752.8|751.8|752.8|751.8|752.6|751.6|3
1714713900000|2024-05-03 05:25:00|752.9|751.9|752.9|751.9|753|752|752.9|751.9|2
1714714200000|2024-05-03 05:30:00|752.8|751.8|753|752|753|752|752.8|751.8|1
1714714500000|2024-05-03 05:35:00|753.1|752.1|753|752|753.3|752.3|752.9|751.9|9
1714714800000|2024-05-03 05:40:00|753.1|752.1|752.9|751.9|753.1|752.1|752.9|751.9|1
1714715100000|2024-05-03 05:45:00|753|752|752.4|751.4|753|752|752.4|751.4|2
1714715400000|2024-05-03 05:50:00|752.5|751.5|752.3|751.3|752.5|751.5|752|751|27
1714715700000|2024-05-03 05:55:00|752.4|751.4|752.1|751.1|752.4|751.4|752.1|751.1|3
1714716000000|2024-05-03 06:00:00|752|751|750.9|749.9|752.1|751.1|750.8|749.8|16
1714716300000|2024-05-03 06:05:00|751.1|750.1|752.4|751.4|752.4|751.4|751.1|750.1|21
1714716600000|2024-05-03 06:10:00|752.3|751.3|750.9|749.9|752.3|751.3|750.9|749.9|62
1714716900000|2024-05-03 06:15:00|750.8|749.8|751.4|750.4|751.4|750.4|750.8|749.8|18
1714717200000|2024-05-03 06:20:00|751.3|750.3|751.3|750.3|751.6|750.6|751.3|750.3|9
1714717500000|2024-05-03 06:25:00|751.1|750.1|750.9|749.9|751.1|750.1|750.1|749.1|92
1714717800000|2024-05-03 06:30:00|750.8|749.8|751.3|750.3|751.3|750.3|750.8|749.8|48
1714718100000|2024-05-03 06:35:00|751.1|750.1|751.1|750.1|751.4|750.4|751|750|24
1714718400000|2024-05-03 06:40:00|751|750|750.6|749.6|751|750|750.6|749.6|14
1714718700000|2024-05-03 06:45:00|750.5|749.5|750.4|749.4|750.9|749.9|750.4|749.4|41
1714719000000|2024-05-03 06:50:00|750.5|749.5|751.4|750.4|752.1|751.1|750.5|749.5|71
1714719300000|2024-05-03 06:55:00|751.3|750.3|751.1|750.1|751.9|750.9|751|750|73
1714719600000|2024-05-03 07:00:00|751.4|750.4|751.9|750.9|752.6|751.6|751.4|750.4|1324
1714719900000|2024-05-03 07:05:00|752.1|751.1|752.1|751.1|752.1|751.1|751.6|750.6|57
1714720200000|2024-05-03 07:10:00|752|751|752.6|751.6|752.8|751.8|751.6|750.6|229
1714720500000|2024-05-03 07:15:00|752.5|751.5|753.6|752.6|753.9|752.9|752.5|751.5|131
1714720800000|2024-05-03 07:20:00|753.5|752.5|753.9|752.9|754.1|753.1|753.4|752.4|166
1714721100000|2024-05-03 07:25:00|754|753|754.6|753.6|755.1|754.1|753.9|752.9|198
1714721400000|2024-05-03 07:30:00|754.8|753.8|754.4|753.4|754.9|753.9|753.4|752.4|405
1714721700000|2024-05-03 07:35:00|754.6|753.6|752.9|751.9|754.8|753.8|752.6|751.6|395
1714722000000|2024-05-03 07:40:00|752.8|751.8|752.6|751.6|753.1|752.1|752.1|751.1|317
1714722300000|2024-05-03 07:45:00|752.4|751.4|752.8|751.8|752.8|751.8|751.9|750.9|616
1714722600000|2024-05-03 07:50:00|752.6|751.6|752.6|751.6|753.4|752.4|752.4|751.4|569
1714722900000|2024-05-03 07:55:00|752.8|751.8|753.1|752.1|753.4|752.4|752.6|751.6|351
1714723200000|2024-05-03 08:00:00|752.9|751.9|751.6|750.6|753.1|752.1|751|750|1146
1714723500000|2024-05-03 08:05:00|751.8|750.8|751.6|750.6|752.3|751.3|751.1|750.1|1147
1714723800000|2024-05-03 08:10:00|751.9|750.9|752.1|751.1|752.9|751.9|751.9|750.9|391
1714724100000|2024-05-03 08:15:00|752|751|751.6|750.6|752|751|750.9|749.9|447
1714724400000|2024-05-03 08:20:00|751.9|750.9|750.4|749.4|752|751|750|749|842
1714724700000|2024-05-03 08:25:00|750.6|749.6|751.1|750.1|751.4|750.4|749.1|748.1|2016
1714725000000|2024-05-03 08:30:00|751.3|750.3|750.6|749.6|751.5|750.5|750.4|749.4|1075
1714725300000|2024-05-03 08:35:00|750.4|749.4|750.9|749.9|751.1|750.1|750.1|749.1|302
1714725600000|2024-05-03 08:40:00|751|750|752.4|751.4|752.6|751.6|751|750|1422
1714725900000|2024-05-03 08:45:00|752.6|751.6|752.1|751.1|752.6|751.6|751.6|750.6|87
1714726200000|2024-05-03 08:50:00|752.4|751.4|751.9|750.9|752.6|751.6|751.6|750.6|307
1714726500000|2024-05-03 08:55:00|752.1|751.1|751.4|750.4|752.1|751.1|751.1|750.1|138
1714726800000|2024-05-03 09:00:00|751.1|750.1|750.4|749.4|751.1|750.1|749.6|748.6|302
1714727100000|2024-05-03 09:05:00|750.1|749.1|749.1|748.1|750.4|749.4|749.1|748.1|813
1714727400000|2024-05-03 09:10:00|748.9|747.9|748.9|747.9|749.3|748.3|748.9|747.9|226
1714727700000|2024-05-03 09:15:00|748.8|747.8|749.4|748.4|750|749|748.8|747.8|204
1714728000000|2024-05-03 09:20:00|749.3|748.3|749.1|748.1|749.4|748.4|748.9|747.9|105
1714728300000|2024-05-03 09:25:00|749|748|748.9|747.9|749.1|748.1|748.9|747.9|375
1714728600000|2024-05-03 09:30:00|749.1|748.1|748.9|747.9|749.9|748.9|748.6|747.6|502
1714728900000|2024-05-03 09:35:00|748.8|747.8|748.9|747.9|749.4|748.4|748.6|747.6|418
1714729200000|2024-05-03 09:40:00|748.6|747.6|748.1|747.1|748.9|747.9|747.6|746.6|232
1714729500000|2024-05-03 09:45:00|748|747|747.9|746.9|748.4|747.4|747.6|746.6|199
1714729800000|2024-05-03 09:50:00|748|747|747.6|746.6|748.1|747.1|747.4|746.4|189
1714730100000|2024-05-03 09:55:00|747.4|746.4|748.9|747.9|748.9|747.9|747.4|746.4|4631
1714730400000|2024-05-03 10:00:00|748.6|747.6|748.1|747.1|748.6|747.6|747.9|746.9|398
1714730700000|2024-05-03 10:05:00|748.3|747.3|749.1|748.1|749.4|748.4|748.1|747.1|321
1714731000000|2024-05-03 10:10:00|749|748|750.1|749.1|750.6|749.6|748.9|747.9|341
1714731300000|2024-05-03 10:15:00|750.3|749.3|749.4|748.4|750.4|749.4|749.3|748.3|132
1714731600000|2024-05-03 10:20:00|749.5|748.5|749.6|748.6|749.9|748.9|749.3|748.3|53
1714731900000|2024-05-03 10:25:00|749.9|748.9|749.9|748.9|750.1|749.1|749.5|748.5|242
1714732200000|2024-05-03 10:30:00|749.8|748.8|749.1|748.1|749.9|748.9|748.6|747.6|121
1714732500000|2024-05-03 10:35:00|749.4|748.4|748.9|747.9|749.6|748.6|748.6|747.6|242
1714732800000|2024-05-03 10:40:00|749.1|748.1|750.3|749.3|750.4|749.4|749|748|114
1714733100000|2024-05-03 10:45:00|750.4|749.4|750.4|749.4|750.4|749.4|749.9|748.9|26
1714733400000|2024-05-03 10:50:00|750.6|749.6|750|749|750.6|749.6|749.9|748.9|110
1714733700000|2024-05-03 10:55:00|750.1|749.1|750.3|749.3|750.4|749.4|749.9|748.9|96
1714734000000|2024-05-03 11:00:00|750.4|749.4|750.9|749.9|750.9|749.9|750.1|749.1|186
1714734300000|2024-05-03 11:05:00|750.8|749.8|750.4|749.4|751.3|750.3|750.1|749.1|648
1714734600000|2024-05-03 11:10:00|750.5|749.5|750.1|749.1|750.6|749.6|749.6|748.6|123
1714734900000|2024-05-03 11:15:00|749.9|748.9|749.9|748.9|750.1|749.1|749.6|748.6|58
1714735200000|2024-05-03 11:20:00|750.1|749.1|750.6|749.6|750.8|749.8|750|749|138
1714735500000|2024-05-03 11:25:00|750.8|749.8|750.1|749.1|750.9|749.9|749.6|748.6|109
1714735800000|2024-05-03 11:30:00|749.9|748.9|750.4|749.4|750.9|749.9|749.8|748.8|90
1714736100000|2024-05-03 11:35:00|750.3|749.3|750.4|749.4|750.9|749.9|750.1|749.1|134
1714736400000|2024-05-03 11:40:00|750.6|749.6|750.9|749.9|750.9|749.9|750.4|749.4|80
1714736700000|2024-05-03 11:45:00|750.6|749.6|750.9|749.9|751.6|750.6|750.6|749.6|103
1714737000000|2024-05-03 11:50:00|751.1|750.1|751.6|750.6|751.9|750.9|751|750|611
1714737300000|2024-05-03 11:55:00|751.4|750.4|751.6|750.6|751.9|750.9|751.4|750.4|115
1714737600000|2024-05-03 12:00:00|751.4|750.4|753.6|752.6|753.6|752.6|751.4|750.4|672
1714737900000|2024-05-03 12:05:00|753.4|752.4|753.1|752.1|754.1|753.1|753.1|752.1|376
1714738200000|2024-05-03 12:10:00|753|752|752.4|751.4|753.9|752.9|752.4|751.4|244
1714738500000|2024-05-03 12:15:00|752.3|751.3|752.1|751.1|752.9|751.9|751.9|750.9|255
1714738800000|2024-05-03 12:20:00|752|751|752.4|751.4|752.6|751.6|751.9|750.9|144
1714739100000|2024-05-03 12:25:00|752.5|751.5|752.8|751.8|753|752|752.1|751.1|159
1714739400000|2024-05-03 12:30:00|752.6|751.6|753.8|752.8|754.9|753.9|752.6|751.6|559
1714739700000|2024-05-03 12:35:00|753.6|752.6|752.6|751.6|754|753|752.1|751.1|346
1714740000000|2024-05-03 12:40:00|752.5|751.5|752.1|751.1|753.6|752.6|751.6|750.6|866
1714740300000|2024-05-03 12:45:00|751.9|750.9|750.9|749.9|752.1|751.1|749.9|748.9|471
1714740600000|2024-05-03 12:50:00|750.8|749.8|751.6|750.6|752.1|751.1|750.8|749.8|139
1714740900000|2024-05-03 12:55:00|751.5|750.5|751.4|750.4|752.8|751.8|750.9|749.9|547
1714741200000|2024-05-03 13:00:00|751.1|750.1|750.4|749.4|751.1|750.1|749|748|1256
1714741500000|2024-05-03 13:05:00|750.1|749.1|750.6|749.6|750.9|749.9|749.4|748.4|177
1714741800000|2024-05-03 13:10:00|750.5|749.5|751.6|750.6|752.6|751.6|750.1|749.1|2129
1714742100000|2024-05-03 13:15:00|751.4|750.4|751.4|750.4|751.9|750.9|750.9|749.9|413
1714742400000|2024-05-03 13:20:00|751.1|750.1|750.9|749.9|752.3|751.3|750.6|749.6|156
1714742700000|2024-05-03 13:25:00|751|750|750.4|749.4|751.1|750.1|749.8|748.8|2051
1714743000000|2024-05-03 13:30:00|750.1|749.1|747.1|746.1|750.4|749.4|747.1|746.1|2262
1714743300000|2024-05-03 13:35:00|747.4|746.4|749|748|750|749|746.9|745.9|771
1714743600000|2024-05-03 13:40:00|748.9|747.9|749.6|748.6|751.1|750.1|748.6|747.6|358
1714743900000|2024-05-03 13:45:00|749.9|748.9|748.5|747.5|749.9|748.9|748.1|747.1|268
1714744200000|2024-05-03 13:50:00|748.6|747.6|748.4|747.4|750|749|748.1|747.1|424
1714744500000|2024-05-03 13:55:00|748.1|747.1|748.1|747.1|749.1|748.1|747.6|746.6|457
1714744800000|2024-05-03 14:00:00|747.9|746.9|747.6|746.6|748.4|747.4|747.4|746.4|874
1714745100000|2024-05-03 14:05:00|747.8|746.8|749.4|748.4|749.6|748.6|747.3|746.3|472
1714745400000|2024-05-03 14:10:00|749.6|748.6|747.9|746.9|749.6|748.6|747.6|746.6|390
1714745700000|2024-05-03 14:15:00|748.1|747.1|746.9|745.9|748.1|747.1|746.6|745.6|337
1714746000000|2024-05-03 14:20:00|746.8|745.8|746.9|745.9|747.1|746.1|746.1|745.1|435
1714746300000|2024-05-03 14:25:00|746.8|745.8|747.9|746.9|748.4|747.4|746.6|745.6|484
1714746600000|2024-05-03 14:30:00|747.6|746.6|747.4|746.4|749.9|748.9|747.1|746.1|460
1714746900000|2024-05-03 14:35:00|747.3|746.3|746.6|745.6|747.9|746.9|746.1|745.1|439
1714747200000|2024-05-03 14:40:00|746.8|745.8|746.1|745.1|746.9|745.9|745.5|744.5|846
1714747500000|2024-05-03 14:45:00|746|745|745.6|744.6|746.6|745.6|745.4|744.4|450
1714747800000|2024-05-03 14:50:00|745.5|744.5|747.4|746.4|747.9|746.9|744.9|743.9|878
1714748100000|2024-05-03 14:55:00|747.6|746.6|747.4|746.4|748.1|747.1|746.6|745.6|706
1714748400000|2024-05-03 15:00:00|747.1|746.1|748.1|747.1|748.4|747.4|746.4|745.4|917
1714748700000|2024-05-03 15:05:00|747.9|746.9|748.9|747.9|749.6|748.6|747.6|746.6|907
1714749000000|2024-05-03 15:10:00|748.6|747.6|748.1|747.1|749.4|748.4|747.8|746.8|343
1714749300000|2024-05-03 15:15:00|748.4|747.4|747.9|746.9|748.9|747.9|747.1|746.1|625
1714749600000|2024-05-03 15:20:00|748|747|748.6|747.6|748.6|747.6|746.9|745.9|3504
1714749900000|2024-05-03 15:25:00|748.5|747.5|750.3|749.3|751.1|750.1|748.5|747.5|2606
1714750200000|2024-05-03 15:30:00|750.4|749.4|751.1|750.1|752.1|751.1|750.1|749.1|2587
1714750500000|2024-05-03 15:35:00|751.4|750.4|751.6|750.6|752.1|751.1|750.9|749.9|820
1714750800000|2024-05-03 15:40:00|751.4|750.4|751.3|750.3|751.6|750.6|750.1|749.1|1287
1714751100000|2024-05-03 15:45:00|751.4|750.4|750.6|749.6|751.9|750.9|750.6|749.6|568
1714751400000|2024-05-03 15:50:00|750.9|749.9|751|750|752.6|751.6|750.8|749.8|863
1714751700000|2024-05-03 15:55:00|751.1|750.1|750.4|749.4|751.6|750.6|750.3|749.3|556
1714752000000|2024-05-03 16:00:00|750.3|749.3|750.9|749.9|751.4|750.4|750.1|749.1|273
1714752300000|2024-05-03 16:05:00|750.8|749.8|751.5|750.5|752.1|751.1|750.6|749.6|395
1714752600000|2024-05-03 16:10:00|751.4|750.4|751.3|750.3|751.6|750.6|750.9|749.9|139
1714752900000|2024-05-03 16:15:00|751.4|750.4|750.4|749.4|751.6|750.6|750.4|749.4|437
1714753200000|2024-05-03 16:20:00|750.6|749.6|751.6|750.6|751.6|750.6|750.1|749.1|283
1714753500000|2024-05-03 16:25:00|751.5|750.5|751.5|750.5|752.1|751.1|751.4|750.4|184
1714753800000|2024-05-03 16:30:00|751.6|750.6|752|751|752|751|750.9|749.9|301
1714754100000|2024-05-03 16:35:00|752.1|751.1|751.8|750.8|752.1|751.1|751.4|750.4|238
1714754400000|2024-05-03 16:40:00|751.9|750.9|751.5|750.5|752.1|751.1|751.1|750.1|496
1714754700000|2024-05-03 16:45:00|751.4|750.4|751.9|750.9|752|751|751.4|750.4|236
1714755000000|2024-05-03 16:50:00|752|751|751.6|750.6|752.4|751.4|751.6|750.6|275
1714755300000|2024-05-03 16:55:00|751.8|750.8|752|751|752.1|751.1|751.4|750.4|360
1714755600000|2024-05-03 17:00:00|751.9|750.9|752.6|751.6|753.4|752.4|751.6|750.6|287
1714755900000|2024-05-03 17:05:00|752.5|751.5|751.9|750.9|752.9|751.9|751.4|750.4|481
1714756200000|2024-05-03 17:10:00|751.8|750.8|751.6|750.6|751.9|750.9|751.4|750.4|131
1714756500000|2024-05-03 17:15:00|751.5|750.5|751.4|750.4|751.6|750.6|751.1|750.1|115
1714756800000|2024-05-03 17:20:00|751.3|750.3|751.4|750.4|751.6|750.6|750.6|749.6|203
1714757100000|2024-05-03 17:25:00|751.3|750.3|752.1|751.1|752.4|751.4|751|750|110
1714757400000|2024-05-03 17:30:00|752|751|751.9|750.9|752.1|751.1|751.6|750.6|148
1714757700000|2024-05-03 17:35:00|752|751|751.3|750.3|752.1|751.1|751.3|750.3|136
1714758000000|2024-05-03 17:40:00|751.4|750.4|751.9|750.9|752.1|751.1|751.4|750.4|173
1714758300000|2024-05-03 17:45:00|751.6|750.6|751.9|750.9|751.9|750.9|751.3|750.3|114
1714758600000|2024-05-03 17:50:00|751.8|750.8|751.9|750.9|752.1|751.1|751.6|750.6|168
1714758900000|2024-05-03 17:55:00|751.8|750.8|750.8|749.8|752|751|750.5|749.5|253
1714759200000|2024-05-03 18:00:00|750.9|749.9|750.1|749.1|751.1|750.1|750.1|749.1|243
1714759500000|2024-05-03 18:05:00|749.9|748.9|751.3|750.3|751.4|750.4|749.9|748.9|150
1714759800000|2024-05-03 18:10:00|751.4|750.4|751.4|750.4|751.4|750.4|750.4|749.4|190
1714760100000|2024-05-03 18:15:00|751.1|750.1|751.1|750.1|751.9|750.9|751.1|750.1|158
1714760400000|2024-05-03 18:20:00|751.3|750.3|751.1|750.1|751.4|750.4|750.9|749.9|169
1714760700000|2024-05-03 18:25:00|751|750|749.6|748.6|751.6|750.6|749.1|748.1|680
1714761000000|2024-05-03 18:30:00|749.8|748.8|749.5|748.5|750|749|749|748|346
1714761300000|2024-05-03 18:35:00|749.4|748.4|748.6|747.6|749.5|748.5|748.6|747.6|295
1714761600000|2024-05-03 18:40:00|748.9|747.9|749.1|748.1|749.4|748.4|748.9|747.9|69
1714761900000|2024-05-03 18:45:00|749|748|748.9|747.9|749.3|748.3|748.9|747.9|76
1714762200000|2024-05-03 18:50:00|749|748|748.6|747.6|749|748|748.4|747.4|37
1714762500000|2024-05-03 18:55:00|748.5|747.5|748.6|747.6|748.9|747.9|748.4|747.4|16
1714762800000|2024-05-03 19:00:00|748.8|747.8|748.4|747.4|748.9|747.9|748.4|747.4|67
1714763100000|2024-05-03 19:05:00|748.3|747.3|747.6|746.6|748.4|747.4|747.6|746.6|82
1714763400000|2024-05-03 19:10:00|747.8|746.8|748.1|747.1|748.1|747.1|747.8|746.8|23
1714763700000|2024-05-03 19:15:00|748.4|747.4|748.3|747.3|748.6|747.6|748.1|747.1|159
1714764000000|2024-05-03 19:20:00|748.4|747.4|748.6|747.6|748.8|747.8|748.4|747.4|13
1714764300000|2024-05-03 19:25:00|748.5|747.5|748.6|747.6|748.6|747.6|748.4|747.4|15
1714764600000|2024-05-03 19:30:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|31
1714764900000|2024-05-03 19:35:00|748.6|747.6|748.5|747.5|748.9|747.9|748.5|747.5|274
1714765200000|2024-05-03 19:40:00|748.6|747.6|748.4|747.4|748.6|747.6|748.4|747.4|2
1714765500000|2024-05-03 19:45:00|748.5|747.5|748.5|747.5|748.6|747.6|748.4|747.4|10
1714765800000|2024-05-03 19:50:00|748.4|747.4|748.5|747.5|748.6|747.6|748.4|747.4|1
1714766100000|2024-05-03 19:55:00|748.4|747.4|748.9|747.9|748.9|747.9|748.4|747.4|55
1714766400000|2024-05-03 20:00:00|748.8|747.8|749|748|749.1|748.1|748.8|747.8|22
1714766700000|2024-05-03 20:05:00|748.9|747.9|748.6|747.6|748.9|747.9|748.6|747.6|2
1714767000000|2024-05-03 20:10:00|748.8|747.8|748.9|747.9|748.9|747.9|748.8|747.8|6
1714767300000|2024-05-03 20:15:00|749|748|748.9|747.9|749.1|748.1|748.9|747.9|8
1714767600000|2024-05-03 20:20:00|748.8|747.8|748.8|747.8|748.9|747.9|748.8|747.8|5
1714767900000|2024-05-03 20:25:00|748.9|747.9|748.4|747.4|748.9|747.9|748.4|747.4|32
1714768200000|2024-05-03 20:30:00|748.5|747.5|748.4|747.4|748.5|747.5|748.1|747.1|18
1714768500000|2024-05-03 20:35:00|748.3|747.3|748.5|747.5|748.6|747.6|748.1|747.1|351
1714768800000|2024-05-03 20:40:00|748.6|747.6|748.6|747.6|748.6|747.6|748.6|747.6|4
1714769100000|2024-05-03 20:45:00|748.5|747.5|748.6|747.6|748.6|747.6|748.5|747.5|9
1714769400000|2024-05-03 20:50:00|748.8|747.8|749.1|748.1|749.1|748.1|748.6|747.6|71
1714769700000|2024-05-03 20:55:00|749.4|748.4|749.4|748.4|749.4|748.4|748.9|747.9|47
1714946400000|2024-05-05 22:00:00|749.5|746.5|751.9|750.9|752.5|751.5|748.8|746.5|43
1714946700000|2024-05-05 22:05:00|751.6|750.6|751.8|750.8|752.1|751.1|751.4|750.4|4
1714947000000|2024-05-05 22:10:00|751.6|750.6|752.1|751.1|752.3|751.3|751.6|750.6|1
1714947300000|2024-05-05 22:15:00|752|751|752.3|751.3|752.3|751.3|751.6|750.6|8
1714947600000|2024-05-05 22:20:00|752.4|751.4|752.3|751.3|752.4|751.4|752|751|18
1714947900000|2024-05-05 22:25:00|752.4|751.4|752.3|751.3|752.4|751.4|752|751|6
1714948200000|2024-05-05 22:30:00|752.4|751.4|753|752|753|752|752.3|751.3|3
1714948500000|2024-05-05 22:35:00|752.9|751.9|752.9|751.9|752.9|751.9|752.8|751.8|4
1714948800000|2024-05-05 22:40:00|752.8|751.8|752.8|751.8|752.9|751.9|752.8|751.8|0
1714949100000|2024-05-05 22:45:00|752.9|751.9|752.9|751.9|752.9|751.9|752.6|751.6|5
1714949400000|2024-05-05 22:50:00|753|752|752.1|751.1|753|752|752.1|751.1|18
1714949700000|2024-05-05 22:55:00|752|751|752|751|752|751|751.9|750.9|8
1714950000000|2024-05-05 23:00:00|751.9|750.9|750.6|749.6|751.9|750.9|750.4|749.4|16
1714950300000|2024-05-05 23:05:00|750.5|749.5|751|750|751|750|750.5|749.5|0
1714950600000|2024-05-05 23:10:00|750.8|749.8|751.4|750.4|751.4|750.4|750.8|749.8|0
1714950900000|2024-05-05 23:15:00|751.3|750.3|751.8|750.8|751.8|750.8|751.3|750.3|6
1714951500000|2024-05-05 23:25:00|752|751|752|751|752|751|751.9|750.9|5
1714951800000|2024-05-05 23:30:00|751.8|750.8|751.8|750.8|751.8|750.8|751.8|750.8|4
1714952100000|2024-05-05 23:35:00|751.6|750.6|752|751|752|751|751.6|750.6|0
1714952400000|2024-05-05 23:40:00|751.6|750.6|751.8|750.8|751.8|750.8|751.6|750.6|1
1714952700000|2024-05-05 23:45:00|751.4|750.4|751|750|751.4|750.4|751|750|11
1714953000000|2024-05-05 23:50:00|750.9|749.9|750.4|749.4|750.9|749.9|750.4|749.4|9
1714953300000|2024-05-05 23:55:00|750|749|749.8|748.8|750|749|749.6|748.6|8
1714953600000|2024-05-06 00:00:00|749.5|748.5|749.8|748.8|750.4|749.4|749|748|11
1714953900000|2024-05-06 00:05:00|749.6|748.6|749|748|749.8|748.8|749|748|2
1714954200000|2024-05-06 00:10:00|748.9|747.9|748|747|748.9|747.9|747.6|746.6|36
1714954500000|2024-05-06 00:15:00|748.1|747.1|747.5|746.5|748.3|747.3|747.5|746.5|13
1714954800000|2024-05-06 00:20:00|747.6|746.6|747.1|746.1|747.6|746.6|747.1|746.1|10
1714955100000|2024-05-06 00:25:00|747.3|746.3|747.3|746.3|747.5|746.5|747.1|746.1|4
1714955400000|2024-05-06 00:30:00|747.4|746.4|747.9|746.9|747.9|746.9|747.4|746.4|5
1714955700000|2024-05-06 00:35:00|747.8|746.8|747.6|746.6|747.8|746.8|747.6|746.6|1
1714956000000|2024-05-06 00:40:00|747.5|746.5|747.4|746.4|747.6|746.6|747.1|746.1|3
1714956300000|2024-05-06 00:45:00|747.6|746.6|747.6|746.6|747.6|746.6|747.5|746.5|1
1714956600000|2024-05-06 00:50:00|747.9|746.9|748.1|747.1|748.1|747.1|747.9|746.9|13
1714956900000|2024-05-06 00:55:00|749.1|748.1|748.6|747.6|749.6|748.6|748.5|747.5|44
1714957200000|2024-05-06 01:00:00|748.8|747.8|751.4|750.4|751.8|750.8|748.4|747.4|116
1714957500000|2024-05-06 01:05:00|751.3|750.3|749.9|748.9|751.5|750.5|749.6|748.6|16
1714957800000|2024-05-06 01:10:00|749.8|748.8|749.4|748.4|750.5|749.5|749.1|748.1|0
1714958100000|2024-05-06 01:15:00|749.3|748.3|750.3|749.3|750.3|749.3|749.1|748.1|6
1714958400000|2024-05-06 01:20:00|750.1|749.1|749.9|748.9|750.4|749.4|749.6|748.6|1
1714958700000|2024-05-06 01:25:00|750|749|750|749|750.4|749.4|749.8|748.8|3
1714959000000|2024-05-06 01:30:00|749.9|748.9|749.6|748.6|749.9|748.9|749.3|748.3|11
1714959300000|2024-05-06 01:35:00|749.5|748.5|749.8|748.8|750|749|749.4|748.4|33
1714959600000|2024-05-06 01:40:00|749.9|748.9|750.5|749.5|750.5|749.5|749.8|748.8|18
1714959900000|2024-05-06 01:45:00|750.6|749.6|750.6|749.6|750.8|749.8|750.5|749.5|3
1714960200000|2024-05-06 01:50:00|750.5|749.5|750.4|749.4|750.6|749.6|750.4|749.4|6
1714960500000|2024-05-06 01:55:00|750.5|749.5|749.8|748.8|750.5|749.5|749.4|748.4|5
1714960800000|2024-05-06 02:00:00|749.6|748.6|749.8|748.8|749.9|748.9|748.9|747.9|2
1714961100000|2024-05-06 02:05:00|749.6|748.6|749.8|748.8|749.9|748.9|749.5|748.5|1
1714961400000|2024-05-06 02:10:00|749.9|748.9|749.5|748.5|749.9|748.9|749.3|748.3|0
1714961700000|2024-05-06 02:15:00|749.4|748.4|749.9|748.9|749.9|748.9|749.4|748.4|59
1714962000000|2024-05-06 02:20:00|749.8|748.8|750|749|750|749|749.6|748.6|4
1714962300000|2024-05-06 02:25:00|750.1|749.1|750.1|749.1|750.1|749.1|750|749|3
1714962600000|2024-05-06 02:30:00|750|749|750.1|749.1|750.4|749.4|750|749|1
1714962900000|2024-05-06 02:35:00|750|749|749.4|748.4|750|749|749.3|748.3|28
1714963200000|2024-05-06 02:40:00|749.5|748.5|749|748|749.5|748.5|749|748|3
1714963500000|2024-05-06 02:45:00|748.9|747.9|748.8|747.8|748.9|747.9|748.5|747.5|2
1714963800000|2024-05-06 02:50:00|748.6|747.6|748.8|747.8|748.9|747.9|748.5|747.5|0
1714964100000|2024-05-06 02:55:00|748.6|747.6|748.8|747.8|748.8|747.8|748.5|747.5|4
1714964400000|2024-05-06 03:00:00|748.9|747.9|748.5|747.5|748.9|747.9|748.5|747.5|6
1714964700000|2024-05-06 03:05:00|748.6|747.6|748.8|747.8|749.3|748.3|748.6|747.6|2
1714965000000|2024-05-06 03:10:00|748.6|747.6|748.8|747.8|748.8|747.8|748.5|747.5|0
1714965300000|2024-05-06 03:15:00|748.6|747.6|748.3|747.3|748.8|747.8|748.1|747.1|62
1714965600000|2024-05-06 03:20:00|748.1|747.1|748.5|747.5|748.5|747.5|748|747|8
1714965900000|2024-05-06 03:25:00|748.6|747.6|748.4|747.4|748.6|747.6|748.3|747.3|2
1714966200000|2024-05-06 03:30:00|748.5|747.5|748.5|747.5|748.6|747.6|748.4|747.4|0
1714966500000|2024-05-06 03:35:00|748.6|747.6|748.6|747.6|748.6|747.6|748.5|747.5|0
1714966800000|2024-05-06 03:40:00|748.5|747.5|748.8|747.8|748.8|747.8|748.5|747.5|3
1714967100000|2024-05-06 03:45:00|748.9|747.9|749|748|749|748|748.9|747.9|0
1714967400000|2024-05-06 03:50:00|749.1|748.1|749.3|748.3|749.3|748.3|748.9|747.9|1
1714967700000|2024-05-06 03:55:00|749.1|748.1|749|748|749.1|748.1|749|748|0
1714968000000|2024-05-06 04:00:00|749.4|748.4|749.1|748.1|749.4|748.4|749|748|117
1714968300000|2024-05-06 04:05:00|749|748|749.3|748.3|749.3|748.3|749|748|0
1714968600000|2024-05-06 04:10:00|749.1|748.1|749.5|748.5|749.5|748.5|749.1|748.1|7
1714968900000|2024-05-06 04:15:00|749.4|748.4|749.3|748.3|749.4|748.4|749.3|748.3|0
1714969500000|2024-05-06 04:25:00|749.4|748.4|749.6|748.6|749.6|748.6|749.4|748.4|2
1714969800000|2024-05-06 04:30:00|749.5|748.5|749.5|748.5|749.8|748.8|749.5|748.5|1
1714970100000|2024-05-06 04:35:00|749.4|748.4|749.3|748.3|749.4|748.4|749|748|0
1714970400000|2024-05-06 04:40:00|749.1|748.1|748.9|747.9|749.3|748.3|748.9|747.9|11
1714970700000|2024-05-06 04:45:00|749|748|749.3|748.3|749.3|748.3|749|748|0
1714971000000|2024-05-06 04:50:00|749.1|748.1|749.3|748.3|749.4|748.4|749.1|748.1|2
1714971300000|2024-05-06 04:55:00|749.4|748.4|749.3|748.3|749.5|748.5|749.3|748.3|2
1714971600000|2024-05-06 05:00:00|749.1|748.1|749.5|748.5|749.6|748.6|749.1|748.1|17
1714971900000|2024-05-06 05:05:00|749.6|748.6|749.4|748.4|749.6|748.6|749.4|748.4|12
1714972200000|2024-05-06 05:10:00|749.6|748.6|749.6|748.6|749.9|748.9|749.4|748.4|141
1714972500000|2024-05-06 05:15:00|749.8|748.8|749.6|748.6|749.8|748.8|749.5|748.5|18
1714972800000|2024-05-06 05:20:00|749.9|748.9|749.9|748.9|749.9|748.9|749.8|748.8|6
1714973100000|2024-05-06 05:25:00|749.8|748.8|749.9|748.9|749.9|748.9|749.8|748.8|9
1714973400000|2024-05-06 05:30:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|26
1714973700000|2024-05-06 05:35:00|750|749|749.9|748.9|750.1|749.1|749.6|748.6|14
1714974000000|2024-05-06 05:40:00|749.8|748.8|750.4|749.4|750.5|749.5|749.6|748.6|5
1714974300000|2024-05-06 05:45:00|750.3|749.3|750.6|749.6|750.8|749.8|750.3|749.3|59
1714974600000|2024-05-06 05:50:00|750.8|749.8|750.9|749.9|750.9|749.9|750.6|749.6|40
1714974900000|2024-05-06 05:55:00|750.8|749.8|750.9|749.9|751|750|750.8|749.8|0
1714975200000|2024-05-06 06:00:00|750.6|749.6|750.1|749.1|750.9|749.9|750.1|749.1|44
1714975500000|2024-05-06 06:05:00|750.4|749.4|751.4|750.4|751.4|750.4|750.1|749.1|98
1714975800000|2024-05-06 06:10:00|751.6|750.6|751.6|750.6|751.8|750.8|751.3|750.3|37
1714976100000|2024-05-06 06:15:00|751.5|750.5|751.6|750.6|751.9|750.9|751.5|750.5|70
1714976400000|2024-05-06 06:20:00|751.8|750.8|751.8|750.8|751.8|750.8|751.6|750.6|7
1714976700000|2024-05-06 06:25:00|751.9|750.9|752|751|752.3|751.3|751.9|750.9|9
1714977000000|2024-05-06 06:30:00|752.1|751.1|751.9|750.9|752.5|751.5|751.9|750.9|79
1714977300000|2024-05-06 06:35:00|751.8|750.8|753|752|753.1|752.1|751.8|750.8|132
1714977600000|2024-05-06 06:40:00|752.9|751.9|753.1|752.1|753.1|752.1|752.8|751.8|20
1714977900000|2024-05-06 06:45:00|753|752|752.9|751.9|753.1|752.1|752.6|751.6|425
1714978200000|2024-05-06 06:50:00|752.8|751.8|752.9|751.9|753.1|752.1|752.8|751.8|10
1714978500000|2024-05-06 06:55:00|752.8|751.8|752.9|751.9|753.1|752.1|752.8|751.8|54
1714978800000|2024-05-06 07:00:00|752.8|751.8|752.3|751.3|752.9|751.9|752.3|751.3|153
1714979100000|2024-05-06 07:05:00|752.4|751.4|752.1|751.1|752.4|751.4|751.6|750.6|101
1714979400000|2024-05-06 07:10:00|752.3|751.3|751.1|750.1|752.4|751.4|751.1|750.1|77
1714979700000|2024-05-06 07:15:00|751.3|750.3|750.8|749.8|751.6|750.6|750.6|749.6|82
1714980000000|2024-05-06 07:20:00|750.9|749.9|750.4|749.4|751.4|750.4|750.4|749.4|195
1714980300000|2024-05-06 07:25:00|750.1|749.1|750.9|749.9|751|750|749.9|748.9|283
1714980600000|2024-05-06 07:30:00|750.8|749.8|750.6|749.6|751.4|750.4|750.1|749.1|265
1714980900000|2024-05-06 07:35:00|750.4|749.4|750.5|749.5|750.9|749.9|750.1|749.1|241
1714981200000|2024-05-06 07:40:00|750.6|749.6|750.9|749.9|751.6|750.6|750.4|749.4|796
1714981500000|2024-05-06 07:45:00|750.8|749.8|751.4|750.4|751.4|750.4|750.6|749.6|343
1714981800000|2024-05-06 07:50:00|751.1|750.1|749.8|748.8|751.1|750.1|749.8|748.8|495
1714982100000|2024-05-06 07:55:00|749.6|748.6|749.4|748.4|749.9|748.9|749|748|546
1714982400000|2024-05-06 08:00:00|749.3|748.3|749.9|748.9|751|750|749.1|748.1|451
1714982700000|2024-05-06 08:05:00|750.1|749.1|750.4|749.4|750.5|749.5|749.8|748.8|177
1714983000000|2024-05-06 08:10:00|750.3|749.3|750.4|749.4|750.6|749.6|749.9|748.9|635
1714983300000|2024-05-06 08:15:00|750.6|749.6|750.8|749.8|750.8|749.8|750.1|749.1|156
1714983600000|2024-05-06 08:20:00|750.5|749.5|750.4|749.4|750.9|749.9|749.6|748.6|315
1714983900000|2024-05-06 08:25:00|750.5|749.5|750.1|749.1|750.5|749.5|749.4|748.4|1008
1714984200000|2024-05-06 08:30:00|750.4|749.4|750.6|749.6|750.8|749.8|749.1|748.1|2263
1714984500000|2024-05-06 08:35:00|750.4|749.4|750.4|749.4|751.1|750.1|749.9|748.9|662
1714984800000|2024-05-06 08:40:00|750.5|749.5|750.1|749.1|750.9|749.9|749.8|748.8|479
1714985100000|2024-05-06 08:45:00|750.3|749.3|749.9|748.9|750.4|749.4|749.3|748.3|100
1714985400000|2024-05-06 08:50:00|750|749|749.5|748.5|750.8|749.8|749.4|748.4|205
1714985700000|2024-05-06 08:55:00|749.6|748.6|751.1|750.1|751.4|750.4|749.3|748.3|529
1714986000000|2024-05-06 09:00:00|751|750|751.6|750.6|752.1|751.1|751|750|303
1714986300000|2024-05-06 09:05:00|751.9|750.9|752.1|751.1|752.1|751.1|751.6|750.6|184
1714986600000|2024-05-06 09:10:00|752.4|751.4|752.4|751.4|753.1|752.1|752.3|751.3|369
1714986900000|2024-05-06 09:15:00|752.5|751.5|751.1|750.1|752.6|751.6|751|750|182
1714987200000|2024-05-06 09:20:00|750.9|749.9|750.8|749.8|751.3|750.3|750.1|749.1|93
1714987500000|2024-05-06 09:25:00|750.9|749.9|750.3|749.3|751|750|750.1|749.1|90
1714987800000|2024-05-06 09:30:00|750.4|749.4|748.9|747.9|750.4|749.4|748.9|747.9|139
1714988100000|2024-05-06 09:35:00|749|748|749.4|748.4|749.6|748.6|749|748|72
1714988400000|2024-05-06 09:40:00|749.6|748.6|749.9|748.9|750.4|749.4|749.5|748.5|105
1714988700000|2024-05-06 09:45:00|749.8|748.8|749.6|748.6|750|749|749.4|748.4|90
1714989000000|2024-05-06 09:50:00|749.8|748.8|749.9|748.9|749.9|748.9|749.4|748.4|207
1714989300000|2024-05-06 09:55:00|750|749|749.9|748.9|750|749|749.4|748.4|136
1714989600000|2024-05-06 10:00:00|749.8|748.8|750.9|749.9|750.9|749.9|749.8|748.8|119
1714989900000|2024-05-06 10:05:00|750.8|749.8|750.6|749.6|750.8|749.8|749.9|748.9|101
1714990200000|2024-05-06 10:10:00|750.4|749.4|750|749|750.5|749.5|749.6|748.6|88
1714990500000|2024-05-06 10:15:00|749.9|748.9|749.6|748.6|750.4|749.4|749.6|748.6|191
1714990800000|2024-05-06 10:20:00|749.9|748.9|749.6|748.6|750.4|749.4|749.5|748.5|75
1714991100000|2024-05-06 10:25:00|749.5|748.5|749.9|748.9|750.3|749.3|749.5|748.5|136
1714991400000|2024-05-06 10:30:00|749.6|748.6|749.6|748.6|750|749|749.4|748.4|37
1714991700000|2024-05-06 10:35:00|749.8|748.8|751.1|750.1|751.1|750.1|749.4|748.4|718
1714992000000|2024-05-06 10:40:00|751|750|750.4|749.4|751.1|750.1|750.4|749.4|33
1714992300000|2024-05-06 10:45:00|750.6|749.6|750.9|749.9|750.9|749.9|750.4|749.4|52
1714992600000|2024-05-06 10:50:00|751|750|751.1|750.1|751.1|750.1|750.9|749.9|74
1714992900000|2024-05-06 10:55:00|750.9|749.9|750.9|749.9|751.1|750.1|750.8|749.8|33
1714993200000|2024-05-06 11:00:00|751.1|750.1|751.1|750.1|751.4|750.4|750.9|749.9|66
1714993500000|2024-05-06 11:05:00|750.9|749.9|750.8|749.8|751.1|750.1|750.1|749.1|210
1714993800000|2024-05-06 11:10:00|750.9|749.9|750.6|749.6|750.9|749.9|750.3|749.3|57
1714994100000|2024-05-06 11:15:00|750.5|749.5|750.6|749.6|750.6|749.6|749.9|748.9|101
1714994400000|2024-05-06 11:20:00|750.9|749.9|751.1|750.1|751.1|750.1|750.9|749.9|132
1714994700000|2024-05-06 11:25:00|750.9|749.9|750.9|749.9|750.9|749.9|750.6|749.6|204
1714995000000|2024-05-06 11:30:00|751|750|751.6|750.6|751.6|750.6|750.9|749.9|104
1714995300000|2024-05-06 11:35:00|751.9|750.9|751.1|750.1|752.1|751.1|751.1|750.1|121
1714995600000|2024-05-06 11:40:00|751.3|750.3|751.3|750.3|751.4|750.4|750.6|749.6|109
1714995900000|2024-05-06 11:45:00|751.1|750.1|751.8|750.8|751.8|750.8|751.1|750.1|87
1714996200000|2024-05-06 11:50:00|751.6|750.6|752.1|751.1|752.4|751.4|751.4|750.4|134
1714996500000|2024-05-06 11:55:00|752.3|751.3|753.3|752.3|753.4|752.4|752.1|751.1|244
1714996800000|2024-05-06 12:00:00|753.4|752.4|751.9|750.9|753.4|752.4|751.4|750.4|196
1714997100000|2024-05-06 12:05:00|752.1|751.1|751.4|750.4|752.3|751.3|750.9|749.9|125
1714997400000|2024-05-06 12:10:00|751.3|750.3|750.6|749.6|751.6|750.6|750.5|749.5|187
1714997700000|2024-05-06 12:15:00|750.5|749.5|749.9|748.9|750.6|749.6|749.6|748.6|133
1714998000000|2024-05-06 12:20:00|749.8|748.8|749.4|748.4|749.9|748.9|748.6|747.6|1499
1714998300000|2024-05-06 12:25:00|749.1|748.1|749.4|748.4|749.4|748.4|748.9|747.9|141
1714998600000|2024-05-06 12:30:00|749.3|748.3|749.1|748.1|749.4|748.4|748.6|747.6|154
1714998900000|2024-05-06 12:35:00|749|748|749|748|749.9|748.9|748.9|747.9|252
1714999200000|2024-05-06 12:40:00|748.9|747.9|749.1|748.1|750.1|749.1|748.6|747.6|124
1714999500000|2024-05-06 12:45:00|749|748|748.8|747.8|749.6|748.6|748.6|747.6|391
1714999800000|2024-05-06 12:50:00|748.6|747.6|749.9|748.9|750.4|749.4|748.4|747.4|1486
1715000100000|2024-05-06 12:55:00|749.8|748.8|748.5|747.5|749.9|748.9|748.3|747.3|250
1715000400000|2024-05-06 13:00:00|748.4|747.4|749.5|748.5|750.1|749.1|747.9|746.9|319
1715000700000|2024-05-06 13:05:00|749.6|748.6|750.6|749.6|751.9|750.9|749.5|748.5|140
1715001000000|2024-05-06 13:10:00|750.5|749.5|749.1|748.1|750.9|749.9|748.9|747.9|189
1715001300000|2024-05-06 13:15:00|749|748|748.3|747.3|749|748|747.6|746.6|321
1715001600000|2024-05-06 13:20:00|748.1|747.1|748.6|747.6|749.8|748.8|747.9|746.9|415
1715001900000|2024-05-06 13:25:00|748.8|747.8|748.6|747.6|749.1|748.1|747.9|746.9|259
1715002200000|2024-05-06 13:30:00|748.5|747.5|749.9|748.9|750|749|748.1|747.1|220
1715002500000|2024-05-06 13:35:00|750|749|750.4|749.4|750.5|749.5|748.6|747.6|227
1715002800000|2024-05-06 13:40:00|750.6|749.6|752.9|751.9|753.4|752.4|750.4|749.4|2256
1715003100000|2024-05-06 13:45:00|753|752|753.4|752.4|753.9|752.9|752.6|751.6|3964
1715003400000|2024-05-06 13:50:00|753.3|752.3|753.6|752.6|754.1|753.1|752.9|751.9|789
1715003700000|2024-05-06 13:55:00|753.4|752.4|754.9|753.9|754.9|753.9|753.4|752.4|621
1715004000000|2024-05-06 14:00:00|755|754|755.6|754.6|756|755|754.9|753.9|687
1715004300000|2024-05-06 14:05:00|755.5|754.5|753.1|752.1|755.9|754.9|753.1|752.1|894
1715004600000|2024-05-06 14:10:00|753.4|752.4|753.4|752.4|753.9|752.9|752.5|751.5|304
1715004900000|2024-05-06 14:15:00|753.5|752.5|753.8|752.8|754.4|753.4|753.3|752.3|262
1715005200000|2024-05-06 14:20:00|753.6|752.6|753.3|752.3|753.9|752.9|752.8|751.8|630
1715005500000|2024-05-06 14:25:00|753.4|752.4|754.1|753.1|754.1|753.1|753.4|752.4|397
1715005800000|2024-05-06 14:30:00|754|753|754.4|753.4|755.4|754.4|753.9|752.9|3022
1715006100000|2024-05-06 14:35:00|754.6|753.6|755.1|754.1|755.6|754.6|754.5|753.5|534
1715006400000|2024-05-06 14:40:00|755.4|754.4|755.4|754.4|755.9|754.9|754.9|753.9|381
1715006700000|2024-05-06 14:45:00|755.5|754.5|755.9|754.9|756.1|755.1|755.4|754.4|344
1715007000000|2024-05-06 14:50:00|756.1|755.1|755.5|754.5|756.1|755.1|754.9|753.9|281
1715007300000|2024-05-06 14:55:00|755.6|754.6|754.4|753.4|755.6|754.6|754.3|753.3|223
1715007600000|2024-05-06 15:00:00|754.3|753.3|753.6|752.6|754.9|753.9|753.4|752.4|2939
1715007900000|2024-05-06 15:05:00|753.9|752.9|753.6|752.6|754|753|753.1|752.1|326
1715008200000|2024-05-06 15:10:00|753.8|752.8|754.3|753.3|754.4|753.4|753.1|752.1|590
1715008500000|2024-05-06 15:15:00|754.4|753.4|753.6|752.6|755|754|753.6|752.6|764
1715008800000|2024-05-06 15:20:00|753.4|752.4|753.4|752.4|753.9|752.9|752.9|751.9|197
1715009100000|2024-05-06 15:25:00|753.3|752.3|755.1|754.1|755.1|754.1|752.6|751.6|2615
1715009400000|2024-05-06 15:30:00|754.9|753.9|754.4|753.4|755.3|754.3|754.4|753.4|590
1715009700000|2024-05-06 15:35:00|754.5|753.5|755.1|754.1|755.4|754.4|754.1|753.1|746
1715010000000|2024-05-06 15:40:00|755|754|755.1|754.1|755.4|754.4|754.9|753.9|102
1715010300000|2024-05-06 15:45:00|755|754|755|754|755.4|754.4|754.6|753.6|243
1715010600000|2024-05-06 15:50:00|755.1|754.1|755.8|754.8|756|755|755.1|754.1|120
1715010900000|2024-05-06 15:55:00|755.6|754.6|755.9|754.9|756.1|755.1|755.4|754.4|353
1715011200000|2024-05-06 16:00:00|755.6|754.6|755.6|754.6|756.3|755.3|755.1|754.1|531
1715011500000|2024-05-06 16:05:00|755.4|754.4|755.6|754.6|755.9|754.9|755|754|72
1715011800000|2024-05-06 16:10:00|755.9|754.9|757.5|756.5|757.6|756.6|755.9|754.9|1058
1715012100000|2024-05-06 16:15:00|757.4|756.4|757.6|756.6|758.4|757.4|757.4|756.4|658
1715012400000|2024-05-06 16:20:00|757.9|756.9|758.4|757.4|758.8|757.8|757.6|756.6|441
1715012700000|2024-05-06 16:25:00|758.5|757.5|758.9|757.9|758.9|757.9|757.9|756.9|173
1715013000000|2024-05-06 16:30:00|758.6|757.6|749.3|748.3|758.6|757.6|748.6|747.6|6286
1715013300000|2024-05-06 16:35:00|749.4|748.4|752|751|754.9|753.9|748.9|747.9|1473
1715013600000|2024-05-06 16:40:00|751.9|750.9|752.1|751.1|755.1|754.1|751.9|750.9|403
1715013900000|2024-05-06 16:45:00|752|751|754.9|753.9|757|756|750.5|749.5|762
1715014200000|2024-05-06 16:50:00|754.6|753.6|755.3|754.3|755.5|754.5|753.8|752.8|556
1715014500000|2024-05-06 16:55:00|755.1|754.1|753.4|752.4|755.4|754.4|753.1|752.1|258
1715014800000|2024-05-06 17:00:00|753.1|752.1|752.4|751.4|754.1|753.1|752|751|237
1715015100000|2024-05-06 17:05:00|752.3|751.3|752.3|751.3|753.5|752.5|751.9|750.9|287
1715015400000|2024-05-06 17:10:00|752.4|751.4|754|753|754.4|753.4|751.9|750.9|484
1715015700000|2024-05-06 17:15:00|754.1|753.1|753.1|752.1|754.4|753.4|752.8|751.8|163
1715016000000|2024-05-06 17:20:00|753|752|751.8|750.8|753.3|752.3|751.5|750.5|97
1715016300000|2024-05-06 17:25:00|751.9|750.9|752.9|751.9|753.4|752.4|751.8|750.8|73
1715016600000|2024-05-06 17:30:00|752.8|751.8|752.4|751.4|753.3|752.3|752.1|751.1|272
1715016900000|2024-05-06 17:35:00|752.1|751.1|753.1|752.1|753.4|752.4|751.9|750.9|156
1715017200000|2024-05-06 17:40:00|753.4|752.4|754|753|754.6|753.6|753.1|752.1|180
1715017500000|2024-05-06 17:45:00|754.1|753.1|752.8|751.8|754.1|753.1|752.1|751.1|132
1715017800000|2024-05-06 17:50:00|752.6|751.6|752.6|751.6|753.4|752.4|752.4|751.4|105
1715018100000|2024-05-06 17:55:00|752.4|751.4|752.6|751.6|752.6|751.6|752|751|176
1715018400000|2024-05-06 18:00:00|752.9|751.9|752.9|751.9|754.1|753.1|752.8|751.8|193
1715018700000|2024-05-06 18:05:00|753|752|751.9|750.9|753.1|752.1|751.9|750.9|436
1715019000000|2024-05-06 18:10:00|752.1|751.1|751.4|750.4|752.4|751.4|751.1|750.1|295
1715019300000|2024-05-06 18:15:00|751.5|750.5|753.4|752.4|754.1|753.1|751.4|750.4|151
1715019600000|2024-05-06 18:20:00|753.3|752.3|752.3|751.3|753.4|752.4|752.1|751.1|97
1715019900000|2024-05-06 18:25:00|752.4|751.4|753.6|752.6|754.1|753.1|752.3|751.3|412
1715020200000|2024-05-06 18:30:00|753.5|752.5|754.6|753.6|754.6|753.6|753.4|752.4|269
1715020500000|2024-05-06 18:35:00|754.1|753.1|754.1|753.1|754.4|753.4|753.9|752.9|220
1715020800000|2024-05-06 18:40:00|754.3|753.3|754.9|753.9|754.9|753.9|754.1|753.1|66
1715021100000|2024-05-06 18:45:00|755.1|754.1|755.6|754.6|755.9|754.9|754.9|753.9|124
1715021400000|2024-05-06 18:50:00|755.5|754.5|756.1|755.1|756.4|755.4|755.3|754.3|304
1715021700000|2024-05-06 18:55:00|756.3|755.3|756|755|756.3|755.3|755.6|754.6|26
1715022000000|2024-05-06 19:00:00|755.9|754.9|756|755|756.4|755.4|755.5|754.5|64
1715022300000|2024-05-06 19:05:00|755.9|754.9|755.9|754.9|756.1|755.1|755.8|754.8|11
1715022600000|2024-05-06 19:10:00|755.8|754.8|755.4|754.4|755.9|754.9|755.4|754.4|72
1715022900000|2024-05-06 19:15:00|755.3|754.3|753.4|752.4|755.3|754.3|753.4|752.4|331
1715023200000|2024-05-06 19:20:00|753.6|752.6|754.1|753.1|754.1|753.1|753.6|752.6|131
1715023500000|2024-05-06 19:25:00|754.3|753.3|754.1|753.1|754.4|753.4|754.1|753.1|31
1715023800000|2024-05-06 19:30:00|754.3|753.3|754.1|753.1|754.4|753.4|753.9|752.9|58
1715024100000|2024-05-06 19:35:00|753.9|752.9|753.9|752.9|754.1|753.1|753.9|752.9|120
1715024400000|2024-05-06 19:40:00|754|753|754|753|754.1|753.1|753.9|752.9|18
1715024700000|2024-05-06 19:45:00|754.1|753.1|754.4|753.4|754.4|753.4|754.1|753.1|18
1715025000000|2024-05-06 19:50:00|754.3|753.3|754.8|753.8|754.9|753.9|754.1|753.1|43
1715025300000|2024-05-06 19:55:00|754.6|753.6|754.6|753.6|754.9|753.9|754.6|753.6|40
1715025600000|2024-05-06 20:00:00|754.8|753.8|754.4|753.4|754.9|753.9|754.4|753.4|27
1715025900000|2024-05-06 20:05:00|754.5|753.5|754.1|753.1|754.5|753.5|754.1|753.1|24
1715026200000|2024-05-06 20:10:00|754|753|754.1|753.1|754.1|753.1|754|753|24
1715026500000|2024-05-06 20:15:00|754.4|753.4|754.1|753.1|754.4|753.4|754.1|753.1|79
1715026800000|2024-05-06 20:20:00|754.3|753.3|754.1|753.1|754.4|753.4|754.1|753.1|4
1715027100000|2024-05-06 20:25:00|754.3|753.3|754.4|753.4|754.4|753.4|754|753|10
1715027400000|2024-05-06 20:30:00|754.6|753.6|755.1|754.1|755.3|754.3|754.6|753.6|12
1715027700000|2024-05-06 20:35:00|755.4|754.4|755.1|754.1|755.4|754.4|755.1|754.1|19
1715028000000|2024-05-06 20:40:00|755.3|754.3|755.1|754.1|755.4|754.4|755.1|754.1|2
1715028300000|2024-05-06 20:45:00|755.3|754.3|755.3|754.3|755.4|754.4|755.3|754.3|7
1715028600000|2024-05-06 20:50:00|755.4|754.4|755.5|754.5|755.5|754.5|755.3|754.3|8
1715028900000|2024-05-06 20:55:00|755.3|754.3|755.1|754.1|755.4|754.4|754.9|753.9|83
1715029200000|2024-05-06 21:00:00|755|754|756.1|753.1|756.4|754|755|753.1|0
1715030100000|2024-05-06 21:15:00|756.3|753.3|756.1|753.1|756.3|753.3|756.1|753.1|35
1715030700000|2024-05-06 21:25:00|755.8|754.8|755.8|754.8|755.8|754.8|755.8|754.8|0
1715031300000|2024-05-06 21:35:00|755.6|754.6|755.3|754.3|755.9|754.9|755.3|752.8|13
1715032200000|2024-05-06 21:50:00|755.4|754.4|755.5|754.5|756.6|754.5|755.4|753.6|0
1715040000000|2024-05-07 00:00:00|756.4|755.4|756.6|755.6|756.9|755.9|756|755|40
1715040300000|2024-05-07 00:05:00|756.8|755.8|756.9|755.9|756.9|755.9|756.6|755.6|1
1715040600000|2024-05-07 00:10:00|756.4|755.4|755.8|754.8|756.4|755.4|755.6|754.6|145
1715040900000|2024-05-07 00:15:00|755.9|754.9|756.6|755.6|756.6|755.6|755.9|754.9|26
1715041200000|2024-05-07 00:20:00|||||||||6
1715041500000|2024-05-07 00:25:00|756.4|755.4|756.3|755.3|756.4|755.4|756.3|755.3|2
1715041800000|2024-05-07 00:30:00|756.4|755.4|755.6|754.6|756.4|755.4|755.4|754.4|76
1715042100000|2024-05-07 00:35:00|755.5|754.5|755.8|754.8|755.8|754.8|755.5|754.5|0
1715042400000|2024-05-07 00:40:00|755.9|754.9|756|755|756.1|755.1|755.9|754.9|1
1715042700000|2024-05-07 00:45:00|756.1|755.1|755.5|754.5|756.3|755.3|755.4|754.4|6
1715043000000|2024-05-07 00:50:00|755.6|754.6|755.5|754.5|755.6|754.6|755.4|754.4|3
1715043300000|2024-05-07 00:55:00|755.6|754.6|755.8|754.8|755.8|754.8|755.4|754.4|2
1715043600000|2024-05-07 01:00:00|755.9|754.9|755.6|754.6|756.4|755.4|755.5|754.5|73
1715043900000|2024-05-07 01:05:00|755.5|754.5|755.5|754.5|756|755|755.3|754.3|28
1715044200000|2024-05-07 01:10:00|755.4|754.4|754.8|753.8|755.5|754.5|754.6|753.6|29
1715044500000|2024-05-07 01:15:00|754.9|753.9|754.8|753.8|755.1|754.1|754.6|753.6|7
1715044800000|2024-05-07 01:20:00|754.9|753.9|754.6|753.6|754.9|753.9|754.6|753.6|5
1715045100000|2024-05-07 01:25:00|754.8|753.8|754.4|753.4|754.8|753.8|754.1|753.1|13
1715045400000|2024-05-07 01:30:00|754.3|753.3|754.8|753.8|754.8|753.8|753.8|752.8|3
1715045700000|2024-05-07 01:35:00|754.9|753.9|754.4|753.4|754.9|753.9|754|753|1
1715046000000|2024-05-07 01:40:00|754.5|753.5|753.9|752.9|754.6|753.6|753.8|752.8|4
1715046300000|2024-05-07 01:45:00|754|753|753.8|752.8|754.1|753.1|753.8|752.8|0
1715046600000|2024-05-07 01:50:00|753.9|752.9|753.9|752.9|753.9|752.9|753.5|752.5|0
1715046900000|2024-05-07 01:55:00|754|753|754.1|753.1|754.5|753.5|754|753|4
1715047200000|2024-05-07 02:00:00|754.3|753.3|754|753|754.6|753.6|754|753|4
1715047500000|2024-05-07 02:05:00|754.1|753.1|754.3|753.3|754.3|753.3|754|753|1
1715047800000|2024-05-07 02:10:00|754.4|753.4|753.8|752.8|754.4|753.4|753.1|752.1|126
1715048100000|2024-05-07 02:15:00|753.6|752.6|751.8|750.8|753.6|752.6|751.6|750.6|117
1715048400000|2024-05-07 02:20:00|751.9|750.9|752.8|751.8|752.9|751.9|751.9|750.9|52
1715048700000|2024-05-07 02:25:00|752.9|751.9|752.8|751.8|752.9|751.9|752.6|751.6|40
1715049000000|2024-05-07 02:30:00|752.9|751.9|753.5|752.5|753.6|752.6|752.9|751.9|60
1715049300000|2024-05-07 02:35:00|753.6|752.6|754|753|754|753|753.1|752.1|72
1715049600000|2024-05-07 02:40:00|753.9|752.9|754.4|753.4|754.8|753.8|753.9|752.9|102
1715049900000|2024-05-07 02:45:00|754.8|753.8|754.9|753.9|755.1|754.1|754.8|753.8|14
1715050200000|2024-05-07 02:50:00|755.1|754.1|755.4|754.4|755.6|754.6|754.9|753.9|11
1715050500000|2024-05-07 02:55:00|755.3|754.3|754.8|753.8|755.4|754.4|754.8|753.8|0
1715050800000|2024-05-07 03:00:00|754.9|753.9|755.1|754.1|755.3|754.3|754.8|753.8|5
1715051100000|2024-05-07 03:05:00|755|754|755.5|754.5|755.8|754.8|755|754|20
1715051400000|2024-05-07 03:10:00|755.3|754.3|755.5|754.5|755.8|754.8|755.3|754.3|9
1715051700000|2024-05-07 03:15:00|755.4|754.4|755.4|754.4|755.5|754.5|755.1|754.1|5
1715052000000|2024-05-07 03:20:00|755.3|754.3|755.3|754.3|755.4|754.4|755.3|754.3|0
1715052300000|2024-05-07 03:25:00|755.4|754.4|755.4|754.4|755.6|754.6|755.3|754.3|7
1715052600000|2024-05-07 03:30:00|755.6|754.6|755.1|754.1|755.6|754.6|755.1|754.1|5
1715052900000|2024-05-07 03:35:00|755.3|754.3|755|754|755.3|754.3|755|754|0
1715053200000|2024-05-07 03:40:00|755.1|754.1|755.3|754.3|755.3|754.3|755|754|3
1715053500000|2024-05-07 03:45:00|755.4|754.4|755|754|755.4|754.4|754.8|753.8|19
1715053800000|2024-05-07 03:50:00|755.1|754.1|755|754|755.1|754.1|755|754|6
1715054100000|2024-05-07 03:55:00|755.1|754.1|755|754|755.4|754.4|755|754|11
1715054400000|2024-05-07 04:00:00|755.1|754.1|755.1|754.1|755.1|754.1|754.9|753.9|5
1715054700000|2024-05-07 04:05:00|755|754|755.1|754.1|755.1|754.1|755|754|1
1715055000000|2024-05-07 04:10:00|755|754|755.4|754.4|755.4|754.4|755|754|4
1715055300000|2024-05-07 04:15:00|755.3|754.3|755.1|754.1|755.4|754.4|755.1|754.1|0
1715055600000|2024-05-07 04:20:00|755.4|754.4|755.4|754.4|755.4|754.4|755.4|754.4|4
1715055900000|2024-05-07 04:25:00|||||||||3
1715056200000|2024-05-07 04:30:00|754.6|753.6|754.8|753.8|754.8|753.8|753.1|752.1|112
1715056500000|2024-05-07 04:35:00|754.6|753.6|754.5|753.5|754.8|753.8|754.5|753.5|7
1715056800000|2024-05-07 04:40:00|754.6|753.6|754.5|753.5|754.6|753.6|754.5|753.5|5
1715057100000|2024-05-07 04:45:00|754.4|753.4|754.3|753.3|754.5|753.5|754.3|753.3|2
1715057400000|2024-05-07 04:50:00|754.1|753.1|754.3|753.3|754.4|753.4|754.1|753.1|2
1715057700000|2024-05-07 04:55:00|754.4|753.4|754.3|753.3|754.4|753.4|754.1|753.1|4
1715058000000|2024-05-07 05:00:00|754.4|753.4|754.3|753.3|754.5|753.5|754.3|753.3|3
1715058300000|2024-05-07 05:05:00|754.1|753.1|754.3|753.3|754.3|753.3|754|753|1
1715058600000|2024-05-07 05:10:00|754.1|753.1|754.5|753.5|754.6|753.6|754|753|5
1715058900000|2024-05-07 05:15:00|754.4|753.4|755|754|755.1|754.1|754.3|753.3|21
1715059200000|2024-05-07 05:20:00|755.1|754.1|754.5|753.5|755.1|754.1|754.5|753.5|3
1715059500000|2024-05-07 05:25:00|754.4|753.4|754.6|753.6|754.8|753.8|754.4|753.4|7
1715059800000|2024-05-07 05:30:00|754.5|753.5|755|754|755.1|754.1|754|753|48
1715060100000|2024-05-07 05:35:00|755.1|754.1|755|754|755.1|754.1|754.9|753.9|4
1715060400000|2024-05-07 05:40:00|755.1|754.1|755.3|754.3|755.4|754.4|755|754|3
1715060700000|2024-05-07 05:45:00|755.4|754.4|755.3|754.3|755.4|754.4|755.3|754.3|2
1715061000000|2024-05-07 05:50:00|755.4|754.4|755.4|754.4|755.4|754.4|754.8|753.8|8
1715061300000|2024-05-07 05:55:00|755.5|754.5|755.5|754.5|755.5|754.5|755.5|754.5|3
1715061600000|2024-05-07 06:00:00|755.4|754.4|755.3|754.3|755.4|754.4|755|754|9
1715061900000|2024-05-07 06:05:00|755.1|754.1|755|754|755.4|754.4|754.9|753.9|10
1715062200000|2024-05-07 06:10:00|754.9|753.9|754.8|753.8|754.9|753.9|754.6|753.6|21
1715062500000|2024-05-07 06:15:00|754.6|753.6|753.9|752.9|754.8|753.8|753.9|752.9|80
1715062800000|2024-05-07 06:20:00|753.8|752.8|754|753|754|753|753.8|752.8|19
1715063100000|2024-05-07 06:25:00|753.9|752.9|753.9|752.9|754.1|753.1|753.9|752.9|32
1715063400000|2024-05-07 06:30:00|753.6|752.6|754.1|753.1|754.1|753.1|753.6|752.6|90
1715063700000|2024-05-07 06:35:00|753.9|752.9|753.5|752.5|754|753|753.4|752.4|113
1715064000000|2024-05-07 06:40:00|753.4|752.4|753.8|752.8|753.9|752.9|753.1|752.1|41
1715064300000|2024-05-07 06:45:00|753.9|752.9|753.9|752.9|754.1|753.1|753.6|752.6|23
1715064600000|2024-05-07 06:50:00|754|753|754.3|753.3|754.4|753.4|754|753|45
1715064900000|2024-05-07 06:55:00|754.4|753.4|754.4|753.4|754.6|753.6|754.1|753.1|44
1715065200000|2024-05-07 07:00:00|754.3|753.3|753.5|752.5|755.1|754.1|753.1|752.1|239
1715065500000|2024-05-07 07:05:00|753.4|752.4|753.9|752.9|754|753|753.1|752.1|78
1715065800000|2024-05-07 07:10:00|753.8|752.8|754|753|754.5|753.5|753.4|752.4|134
1715066100000|2024-05-07 07:15:00|753.9|752.9|754.6|753.6|754.6|753.6|753.6|752.6|198
1715066400000|2024-05-07 07:20:00|754.5|753.5|754.1|753.1|754.6|753.6|753.5|752.5|161
1715066700000|2024-05-07 07:25:00|753.9|752.9|754.1|753.1|754.8|753.8|753.9|752.9|106
1715067000000|2024-05-07 07:30:00|753.9|752.9|753.9|752.9|754.4|753.4|753.6|752.6|125
1715067300000|2024-05-07 07:35:00|753.8|752.8|754.1|753.1|754.4|753.4|753.6|752.6|429
1715067600000|2024-05-07 07:40:00|753.9|752.9|755|754|755|754|753.9|752.9|210
1715067900000|2024-05-07 07:45:00|754.9|753.9|753.6|752.6|754.9|753.9|753.6|752.6|112
1715068200000|2024-05-07 07:50:00|753.9|752.9|753.5|752.5|753.9|752.9|753.1|752.1|147
1715068500000|2024-05-07 07:55:00|753.4|752.4|754.6|753.6|754.6|753.6|753.1|752.1|311
1715068800000|2024-05-07 08:00:00|754.9|753.9|756.4|755.4|757.5|756.5|754.9|753.9|2362
1715069100000|2024-05-07 08:05:00|756.3|755.3|757.1|756.1|757.6|756.6|756.1|755.1|802
1715069400000|2024-05-07 08:10:00|757.3|756.3|756.6|755.6|757.6|756.6|756.1|755.1|598
1715069700000|2024-05-07 08:15:00|756.5|755.5|756.4|755.4|756.9|755.9|756.3|755.3|207
1715070000000|2024-05-07 08:20:00|756.6|755.6|755.6|754.6|756.6|755.6|755.1|754.1|399
1715070300000|2024-05-07 08:25:00|755.8|754.8|755.9|754.9|756.4|755.4|755.4|754.4|682
1715070600000|2024-05-07 08:30:00|755.8|754.8|757.4|756.4|757.6|756.6|755.1|754.1|973
1715070900000|2024-05-07 08:35:00|757.1|756.1|756.1|755.1|757.6|756.6|755.9|754.9|570
1715071200000|2024-05-07 08:40:00|756.3|755.3|755.9|754.9|756.6|755.6|755.6|754.6|313
1715071500000|2024-05-07 08:45:00|756|755|756.6|755.6|756.6|755.6|755.8|754.8|254
1715071800000|2024-05-07 08:50:00|756.5|755.5|756.6|755.6|756.9|755.9|754.6|753.6|913
1715072100000|2024-05-07 08:55:00|756.4|755.4|756.1|755.1|756.6|755.6|755.9|754.9|206
1715072400000|2024-05-07 09:00:00|756.3|755.3|754.4|753.4|756.4|755.4|753.6|752.6|748
1715072700000|2024-05-07 09:05:00|754.3|753.3|754.8|753.8|755.1|754.1|754.3|753.3|214
1715073000000|2024-05-07 09:10:00|754.9|753.9|756.1|755.1|756.1|755.1|754.6|753.6|172
1715073300000|2024-05-07 09:15:00|755.9|754.9|755.4|754.4|755.9|754.9|754.9|753.9|182
1715073600000|2024-05-07 09:20:00|755.5|754.5|755.6|754.6|756|755|754.6|753.6|155
1715073900000|2024-05-07 09:25:00|755.9|754.9|755.6|754.6|755.9|754.9|755.3|754.3|141
1715074200000|2024-05-07 09:30:00|755.8|754.8|754.9|753.9|755.9|754.9|754.9|753.9|115
1715074500000|2024-05-07 09:35:00|754.6|753.6|754.5|753.5|754.8|753.8|754.3|753.3|308
1715074800000|2024-05-07 09:40:00|754.6|753.6|753.6|752.6|754.6|753.6|753.4|752.4|390
1715075100000|2024-05-07 09:45:00|753.4|752.4|753.6|752.6|753.9|752.9|753.4|752.4|182
1715075400000|2024-05-07 09:50:00|753.9|752.9|752.9|751.9|754.1|753.1|752.9|751.9|306
1715075700000|2024-05-07 09:55:00|752.6|751.6|751.6|750.6|752.9|751.9|751.6|750.6|531
1715076000000|2024-05-07 10:00:00|751.5|750.5|751.1|750.1|751.6|750.6|750.9|749.9|385
1715076300000|2024-05-07 10:05:00|751.3|750.3|752.3|751.3|752.4|751.4|751.1|750.1|282
1715076600000|2024-05-07 10:10:00|752.1|751.1|752.4|751.4|752.4|751.4|752.1|751.1|163
1715076900000|2024-05-07 10:15:00|752.1|751.1|752.1|751.1|752.3|751.3|751.6|750.6|182
1715077200000|2024-05-07 10:20:00|752.3|751.3|751.1|750.1|752.4|751.4|750.9|749.9|223
1715077500000|2024-05-07 10:25:00|751|750|751.1|750.1|751.4|750.4|750.9|749.9|184
1715077800000|2024-05-07 10:30:00|750.9|749.9|751.1|750.1|751.3|750.3|750.5|749.5|310
1715078100000|2024-05-07 10:35:00|751.3|750.3|750.3|749.3|751.4|750.4|750.1|749.1|268
1715078400000|2024-05-07 10:40:00|750.4|749.4|750.4|749.4|750.6|749.6|750.4|749.4|201
1715078700000|2024-05-07 10:45:00|750.5|749.5|749.9|748.9|750.9|749.9|749.9|748.9|244
1715079000000|2024-05-07 10:50:00|750|749|751.4|750.4|751.6|750.6|749.6|748.6|513
1715079300000|2024-05-07 10:55:00|751.5|750.5|751.4|750.4|751.9|750.9|750.9|749.9|426
1715079600000|2024-05-07 11:00:00|751.6|750.6|751.4|750.4|752.4|751.4|751.4|750.4|200
1715079900000|2024-05-07 11:05:00|751.5|750.5|751.6|750.6|751.9|750.9|750.9|749.9|232
1715080200000|2024-05-07 11:10:00|751.5|750.5|750.9|749.9|751.6|750.6|750.6|749.6|199
1715080500000|2024-05-07 11:15:00|751.1|750.1|751.6|750.6|751.8|750.8|750.9|749.9|154
1715080800000|2024-05-07 11:20:00|751.4|750.4|751.1|750.1|751.6|750.6|750.9|749.9|89
1715081100000|2024-05-07 11:25:00|751.4|750.4|751.4|750.4|751.6|750.6|751.1|750.1|450
1715081400000|2024-05-07 11:30:00|751.1|750.1|752.1|751.1|752.4|751.4|751|750|206
1715081700000|2024-05-07 11:35:00|751.9|750.9|751.8|750.8|752.1|751.1|751.6|750.6|155
1715082000000|2024-05-07 11:40:00|751.6|750.6|752|751|752.1|751.1|751.6|750.6|140
1715082300000|2024-05-07 11:45:00|751.9|750.9|752.1|751.1|752.4|751.4|751.6|750.6|96
1715082600000|2024-05-07 11:50:00|752.4|751.4|752.5|751.5|752.6|751.6|751.8|750.8|294
1715082900000|2024-05-07 11:55:00|752.4|751.4|751.4|750.4|752.4|751.4|751.1|750.1|129
1715083200000|2024-05-07 12:00:00|751.3|750.3|750.9|749.9|752|751|750.6|749.6|798
1715083500000|2024-05-07 12:05:00|750.8|749.8|751.4|750.4|751.6|750.6|750.8|749.8|562
1715083800000|2024-05-07 12:10:00|751.5|750.5|751.6|750.6|751.6|750.6|750.9|749.9|132
1715084100000|2024-05-07 12:15:00|751.4|750.4|751.9|750.9|752.1|751.1|751.1|750.1|110
1715084400000|2024-05-07 12:20:00|751.6|750.6|752.1|751.1|752.1|751.1|751.3|750.3|290
1715084700000|2024-05-07 12:25:00|752|751|751.9|750.9|752.4|751.4|751.5|750.5|100
1715085000000|2024-05-07 12:30:00|752|751|750.9|749.9|752.1|751.1|750.4|749.4|3743
1715085300000|2024-05-07 12:35:00|750.8|749.8|750.1|749.1|750.9|749.9|749.6|748.6|193
1715085600000|2024-05-07 12:40:00|750|749|750|749|750.4|749.4|749.5|748.5|323
1715085900000|2024-05-07 12:45:00|749.9|748.9|749.9|748.9|750.1|749.1|749.6|748.6|105
1715086200000|2024-05-07 12:50:00|749.8|748.8|748.9|747.9|749.9|748.9|748.9|747.9|790
1715086500000|2024-05-07 12:55:00|748.6|747.6|747.1|746.1|748.9|747.9|746.9|745.9|2590
1715086800000|2024-05-07 13:00:00|746.9|745.9|745.6|744.6|747.9|746.9|745.6|744.6|2210
1715087100000|2024-05-07 13:05:00|745.4|744.4|744.4|743.4|745.4|744.4|743.9|742.9|1113
1715087400000|2024-05-07 13:10:00|744.3|743.3|746.9|745.9|747.1|746.1|743.8|742.8|697
1715087700000|2024-05-07 13:15:00|747.1|746.1|749.5|748.5|749.5|748.5|746.5|745.5|642
1715088000000|2024-05-07 13:20:00|749.4|748.4|750.4|749.4|750.5|749.5|749.4|748.4|457
1715088300000|2024-05-07 13:25:00|750.5|749.5|750.8|749.8|751.4|750.4|750.4|749.4|530
1715088600000|2024-05-07 13:30:00|750.9|749.9|751.8|750.8|753.1|752.1|750.6|749.6|553
1715088900000|2024-05-07 13:35:00|751.6|750.6|751.9|750.9|752.1|751.1|751|750|319
1715089200000|2024-05-07 13:40:00|752.1|751.1|751.1|750.1|752.1|751.1|750.9|749.9|513
1715089500000|2024-05-07 13:45:00|751.3|750.3|749.9|748.9|751.3|750.3|749.6|748.6|406
1715089800000|2024-05-07 13:50:00|749.8|748.8|750.8|749.8|751.5|750.5|749.6|748.6|280
1715090100000|2024-05-07 13:55:00|750.9|749.9|750.1|749.1|750.9|749.9|750.1|749.1|244
1715090400000|2024-05-07 14:00:00|749.6|748.6|749.6|748.6|750.1|749.1|748.6|747.6|503
1715090700000|2024-05-07 14:05:00|749.9|748.9|749.9|748.9|750.1|749.1|748.6|747.6|286
1715091000000|2024-05-07 14:10:00|750.1|749.1|750.4|749.4|750.6|749.6|749.6|748.6|825
1715091300000|2024-05-07 14:15:00|750.1|749.1|749.8|748.8|750.4|749.4|749.4|748.4|511
1715091600000|2024-05-07 14:20:00|749.9|748.9|749.9|748.9|750.1|749.1|749.4|748.4|858
1715091900000|2024-05-07 14:25:00|750|749|750.6|749.6|751.3|750.3|750|749|473
1715092200000|2024-05-07 14:30:00|750.4|749.4|751.1|750.1|751.4|750.4|750.1|749.1|1028
1715092500000|2024-05-07 14:35:00|751.3|750.3|750.1|749.1|751.4|750.4|749.6|748.6|2938
1715092800000|2024-05-07 14:40:00|749.9|748.9|750.1|749.1|750.5|749.5|748.1|747.1|1137
1715093100000|2024-05-07 14:45:00|750.4|749.4|750.4|749.4|751.1|750.1|749.6|748.6|1578
1715093400000|2024-05-07 14:50:00|750.6|749.6|753.4|752.4|753.9|752.9|750.3|749.3|2049
1715093700000|2024-05-07 14:55:00|753.3|752.3|752.4|751.4|753.4|752.4|751.9|750.9|707
1715094000000|2024-05-07 15:00:00|752.5|751.5|752.1|751.1|753.1|752.1|751.9|750.9|1243
1715094300000|2024-05-07 15:05:00|752.3|751.3|754.1|753.1|754.6|753.6|752.1|751.1|1263
1715094600000|2024-05-07 15:10:00|754|753|753.4|752.4|754.4|753.4|752.9|751.9|1767
1715094900000|2024-05-07 15:15:00|753.6|752.6|753.6|752.6|754.1|753.1|752.4|751.4|1665
1715095200000|2024-05-07 15:20:00|753.9|752.9|753.6|752.6|753.9|752.9|753.1|752.1|688
1715095500000|2024-05-07 15:25:00|753.8|752.8|754.4|753.4|755.3|754.3|753.1|752.1|7057
1715095800000|2024-05-07 15:30:00|754.3|753.3|753.6|752.6|754.4|753.4|753.3|752.3|836
1715096100000|2024-05-07 15:35:00|753.8|752.8|752.9|751.9|754.1|753.1|752.1|751.1|761
1715096400000|2024-05-07 15:40:00|753.1|752.1|754.6|753.6|754.6|753.6|753.1|752.1|407
1715096700000|2024-05-07 15:45:00|754.4|753.4|754.4|753.4|755.1|754.1|754.1|753.1|1120
1715097000000|2024-05-07 15:50:00|754.3|753.3|755.1|754.1|755.4|754.4|753.9|752.9|1221
1715097300000|2024-05-07 15:55:00|755.4|754.4|755.9|754.9|756.1|755.1|755.1|754.1|305
1715097600000|2024-05-07 16:00:00|755.6|754.6|756.1|755.1|756.4|755.4|755.4|754.4|446
1715097900000|2024-05-07 16:05:00|756.3|755.3|758.6|757.6|758.9|757.9|756.1|755.1|515
1715098200000|2024-05-07 16:10:00|758.4|757.4|759.3|758.3|759.6|758.6|758.1|757.1|944
1715098500000|2024-05-07 16:15:00|759|758|758.4|757.4|759|758|757.4|756.4|2236
1715098800000|2024-05-07 16:20:00|758.5|757.5|758.4|757.4|758.9|757.9|758.1|757.1|528
1715099100000|2024-05-07 16:25:00|758.5|757.5|758.9|757.9|759.4|758.4|758.1|757.1|487
1715099400000|2024-05-07 16:30:00|759.1|758.1|758.6|757.6|759.5|758.5|758.4|757.4|394
1715099700000|2024-05-07 16:35:00|758.9|757.9|759|758|759.1|758.1|758.1|757.1|224
1715100000000|2024-05-07 16:40:00|758.9|757.9|758.4|757.4|759.4|758.4|758.4|757.4|531
1715100300000|2024-05-07 16:45:00|758.1|757.1|758.4|757.4|758.6|757.6|758.1|757.1|479
1715100600000|2024-05-07 16:50:00|758.5|757.5|757.9|756.9|758.5|757.5|757.1|756.1|230
1715100900000|2024-05-07 16:55:00|757.8|756.8|758.3|757.3|758.4|757.4|757.6|756.6|85
1715101200000|2024-05-07 17:00:00|758.4|757.4|758.3|757.3|761|760|758|757|1206
1715101500000|2024-05-07 17:05:00|758.1|757.1|758.8|757.8|759.3|758.3|757.9|756.9|783
1715101800000|2024-05-07 17:10:00|758.6|757.6|759.4|758.4|759.6|758.6|758|757|66
1715102100000|2024-05-07 17:15:00|759.5|758.5|759.6|758.6|759.9|758.9|759.1|758.1|137
1715102400000|2024-05-07 17:20:00|759.8|758.8|760.6|759.6|760.6|759.6|759.6|758.6|81
1715102700000|2024-05-07 17:25:00|760.5|759.5|760.5|759.5|760.9|759.9|760.3|759.3|250
1715103000000|2024-05-07 17:30:00|760.6|759.6|760.3|759.3|760.6|759.6|759.6|758.6|132
1715103300000|2024-05-07 17:35:00|760.4|759.4|759.6|758.6|760.6|759.6|759.4|758.4|128
1715103600000|2024-05-07 17:40:00|759.5|758.5|759.4|758.4|759.6|758.6|758.9|757.9|82
1715103900000|2024-05-07 17:45:00|759.5|758.5|759.3|758.3|759.6|758.6|758.9|757.9|121
1715104200000|2024-05-07 17:50:00|759.4|758.4|758.9|757.9|759.4|758.4|758.6|757.6|102
1715104500000|2024-05-07 17:55:00|759|758|758.4|757.4|759|758|758.4|757.4|104
1715104800000|2024-05-07 18:00:00|758.5|757.5|757.4|756.4|758.9|757.9|757.4|756.4|355
1715105100000|2024-05-07 18:05:00|757.1|756.1|757.9|756.9|758.1|757.1|757.1|756.1|333
1715105400000|2024-05-07 18:10:00|757.8|756.8|757.9|756.9|758.1|757.1|757.4|756.4|110
1715105700000|2024-05-07 18:15:00|758|757|757.6|756.6|758.4|757.4|757.4|756.4|143
1715106000000|2024-05-07 18:20:00|757.8|756.8|756.9|755.9|757.9|756.9|756.9|755.9|345
1715106300000|2024-05-07 18:25:00|756.6|755.6|756.1|755.1|757.6|756.6|755.6|754.6|1212
1715106600000|2024-05-07 18:30:00|756.4|755.4|756.4|755.4|756.6|755.6|755.9|754.9|387
1715106900000|2024-05-07 18:35:00|756.3|755.3|756.4|755.4|756.6|755.6|756.1|755.1|106
1715107200000|2024-05-07 18:40:00|756.5|755.5|756.9|755.9|756.9|755.9|756.4|755.4|60
1715107500000|2024-05-07 18:45:00|756.8|755.8|756.4|755.4|756.8|755.8|756.4|755.4|10
1715107800000|2024-05-07 18:50:00|756.5|755.5|756.6|755.6|756.6|755.6|756.4|755.4|28
1715108100000|2024-05-07 18:55:00|756.9|755.9|756.6|755.6|756.9|755.9|756.6|755.6|18
1715108400000|2024-05-07 19:00:00|756.4|755.4|756.9|755.9|757.1|756.1|756.4|755.4|159
1715108700000|2024-05-07 19:05:00|757.1|756.1|756.4|755.4|757.1|756.1|756.1|755.1|392
1715109000000|2024-05-07 19:10:00|756.3|755.3|756.4|755.4|756.4|755.4|756.1|755.1|13
1715109300000|2024-05-07 19:15:00|756.3|755.3|756.1|755.1|756.4|755.4|756.1|755.1|6
1715109600000|2024-05-07 19:20:00|756|755|756.1|755.1|756.3|755.3|756|755|61
1715109900000|2024-05-07 19:25:00|756.4|755.4|756.4|755.4|756.4|755.4|756.3|755.3|8
1715110200000|2024-05-07 19:30:00|756.3|755.3|756.3|755.3|756.3|755.3|756.1|755.1|13
1715110500000|2024-05-07 19:35:00|756.1|755.1|756.3|755.3|756.4|755.4|756.1|755.1|12
1715110800000|2024-05-07 19:40:00|756.4|755.4|756.1|755.1|756.4|755.4|756.1|755.1|2
1715111100000|2024-05-07 19:45:00|756.4|755.4|756.4|755.4|756.4|755.4|756.4|755.4|22
1715111400000|2024-05-07 19:50:00|756.1|755.1|756.1|755.1|756.1|755.1|756.1|755.1|40
1715111700000|2024-05-07 19:55:00|756.4|755.4|756.4|755.4|756.4|755.4|756.4|755.4|35
1715112000000|2024-05-07 20:00:00|756.6|755.6|756.5|755.5|756.6|755.6|756.4|755.4|71
1715112300000|2024-05-07 20:05:00|756.6|755.6|756.6|755.6|756.9|755.9|756.6|755.6|9
1715112600000|2024-05-07 20:10:00|756.5|755.5|756.6|755.6|756.6|755.6|756.5|755.5|14
1715112900000|2024-05-07 20:15:00|756.8|755.8|756.6|755.6|756.9|755.9|756.6|755.6|12
1715113200000|2024-05-07 20:20:00|756.5|755.5|756.5|755.5|756.6|755.6|756.4|755.4|6
1715113500000|2024-05-07 20:25:00|756.6|755.6|756.3|755.3|756.6|755.6|756.1|755.1|48
1715113800000|2024-05-07 20:30:00|756|755|753.9|752.9|756.1|755.1|753.9|752.9|139
1715114100000|2024-05-07 20:35:00|753.8|752.8|753.9|752.9|753.9|752.9|753.4|752.4|28
1715114400000|2024-05-07 20:40:00|753.8|752.8|753.4|752.4|753.8|752.8|753.4|752.4|9
1715114700000|2024-05-07 20:45:00|753.3|752.3|753.6|752.6|753.6|752.6|753.3|752.3|21
1715115000000|2024-05-07 20:50:00|753.8|752.8|754.3|753.3|754.3|753.3|753.8|752.8|5
1715115300000|2024-05-07 20:55:00|754.1|753.1|754.4|753.4|755|754|754.1|753.1|69
1715115600000|2024-05-07 21:00:00|755.5|752.5|755.5|752.5|755.9|752.9|755.3|752.3|0
1715116800000|2024-05-07 21:20:00|755.4|752.4|755.5|752.5|755.5|752.5|755.4|752.4|0
1715117100000|2024-05-07 21:25:00|755.4|752.4|755.1|752.1|755.4|754.4|755|752.1|3
1715117400000|2024-05-07 21:30:00|754.9|751.9|754.9|751.9|754.9|751.9|754.8|751.8|0
1715118000000|2024-05-07 21:40:00|755|752|755.1|752.1|755.1|752.1|755|752|0
1715118300000|2024-05-07 21:45:00|755|752|755.1|752.1|755.1|752.1|755|752|0
1715118600000|2024-05-07 21:50:00|755.3|752.3|755.3|752.3|755.3|752.3|755.3|752.3|0
1715126400000|2024-05-08 00:00:00|754|753|753.4|752.4|754|753|753.3|752.3|23
1715126700000|2024-05-08 00:05:00|753.8|752.8|754|753|754.1|753.1|753.8|752.8|25
1715127000000|2024-05-08 00:10:00|753.9|752.9|753.4|752.4|754|753|753.4|752.4|2
1715127300000|2024-05-08 00:15:00|753.6|752.6|753.4|752.4|753.6|752.6|753.3|752.3|2
1715127600000|2024-05-08 00:20:00|753.5|752.5|753.5|752.5|753.6|752.6|753.4|752.4|1
1715127900000|2024-05-08 00:25:00|753.4|752.4|753.4|752.4|753.6|752.6|753.4|752.4|1
1715128200000|2024-05-08 00:30:00|753.5|752.5|753.4|752.4|753.6|752.6|753.4|752.4|2
1715128500000|2024-05-08 00:35:00|753.1|752.1|753.1|752.1|753.1|752.1|753.1|752.1|3
1715128800000|2024-05-08 00:40:00|753.3|752.3|753.4|752.4|753.4|752.4|753.3|752.3|25
1715129100000|2024-05-08 00:45:00|753.6|752.6|753.5|752.5|753.6|752.6|753.5|752.5|15
1715129400000|2024-05-08 00:50:00|753.6|752.6|753.6|752.6|753.6|752.6|753.5|752.5|1
1715129700000|2024-05-08 00:55:00|753.9|752.9|753.9|752.9|753.9|752.9|753.6|752.6|13
1715130000000|2024-05-08 01:00:00|753.8|752.8|754.3|753.3|754.3|753.3|753.8|752.8|2
1715130300000|2024-05-08 01:05:00|754.1|753.1|753.9|752.9|754.4|753.4|753.9|752.9|4
1715130600000|2024-05-08 01:10:00|754|753|753.9|752.9|754|753|753.6|752.6|0
1715130900000|2024-05-08 01:15:00|753.8|752.8|753.8|752.8|754.3|753.3|753.8|752.8|11
1715131200000|2024-05-08 01:20:00|753.9|752.9|753|752|753.9|752.9|752.6|751.6|42
1715131500000|2024-05-08 01:25:00|753.1|752.1|753|752|753.3|752.3|752.9|751.9|8
1715131800000|2024-05-08 01:30:00|753.1|752.1|752.8|751.8|753.1|752.1|752.6|751.6|5
1715132100000|2024-05-08 01:35:00|752.6|751.6|753.1|752.1|753.3|752.3|752.6|751.6|7
1715132400000|2024-05-08 01:40:00|753|752|753.1|752.1|753.4|752.4|753|752|2
1715132700000|2024-05-08 01:45:00|753|752|753.3|752.3|753.4|752.4|752.6|751.6|7
1715133000000|2024-05-08 01:50:00|753.1|752.1|753|752|753.3|752.3|753|752|19
1715133300000|2024-05-08 01:55:00|753.1|752.1|753|752|753.1|752.1|752.9|751.9|0
1715133600000|2024-05-08 02:00:00|752.9|751.9|753|752|753.4|752.4|752.9|751.9|5
1715133900000|2024-05-08 02:05:00|752.9|751.9|752.9|751.9|753.1|752.1|752.9|751.9|4
1715134200000|2024-05-08 02:10:00|753|752|753|752|753.1|752.1|752.9|751.9|12
1715134500000|2024-05-08 02:15:00|752.9|751.9|752.3|751.3|753|752|752.3|751.3|24
1715134800000|2024-05-08 02:20:00|752.4|751.4|752.3|751.3|752.5|751.5|752.3|751.3|5
1715135100000|2024-05-08 02:25:00|752.4|751.4|752.3|751.3|752.5|751.5|752.1|751.1|6
1715135400000|2024-05-08 02:30:00|752.1|751.1|752.6|751.6|752.9|751.9|752.1|751.1|9
1715135700000|2024-05-08 02:35:00|752.5|751.5|752.5|751.5|752.9|751.9|752.5|751.5|5
1715136000000|2024-05-08 02:40:00|752.6|751.6|752.3|751.3|752.6|751.6|752.1|751.1|10
1715136300000|2024-05-08 02:45:00|752.4|751.4|752.3|751.3|752.4|751.4|752.1|751.1|2
1715136600000|2024-05-08 02:50:00|752.4|751.4|752.6|751.6|752.6|751.6|752.3|751.3|14
1715136900000|2024-05-08 02:55:00|752.9|751.9|752.9|751.9|753|752|752.8|751.8|24
1715137200000|2024-05-08 03:00:00|753|752|751.6|750.6|753.1|752.1|751.4|750.4|1311
1715137500000|2024-05-08 03:05:00|751.5|750.5|752.1|751.1|752.1|751.1|751.5|750.5|12
1715137800000|2024-05-08 03:10:00|752|751|752.3|751.3|752.4|751.4|752|751|4
1715138100000|2024-05-08 03:15:00|752.4|751.4|752.4|751.4|752.4|751.4|752.3|751.3|3
1715138400000|2024-05-08 03:20:00|752.5|751.5|752.4|751.4|752.6|751.6|752.4|751.4|2
1715138700000|2024-05-08 03:25:00|752.3|751.3|752.1|751.1|752.3|751.3|752.1|751.1|87
1715139000000|2024-05-08 03:30:00|752.4|751.4|753.1|752.1|753.1|752.1|752.4|751.4|7
1715139300000|2024-05-08 03:35:00|753|752|753.3|752.3|753.3|752.3|753|752|8
1715139600000|2024-05-08 03:40:00|753.1|752.1|753.1|752.1|753.1|752.1|753.1|752.1|0
1715139900000|2024-05-08 03:45:00|752.8|751.8|752.8|751.8|752.8|751.8|752.6|751.6|17
1715140200000|2024-05-08 03:50:00|752.6|751.6|752.8|751.8|752.8|751.8|752.6|751.6|0
1715140500000|2024-05-08 03:55:00|752.6|751.6|752.6|751.6|752.8|751.8|752.6|751.6|3
1715140800000|2024-05-08 04:00:00|752.8|751.8|752.8|751.8|752.9|751.9|752.5|751.5|1
1715141100000|2024-05-08 04:05:00|752.6|751.6|752.6|751.6|752.6|751.6|752.6|751.6|3
1715141400000|2024-05-08 04:10:00|752.5|751.5|752.4|751.4|752.5|751.5|752.4|751.4|0
1715141700000|2024-05-08 04:15:00|752.3|751.3|752.1|751.1|752.4|751.4|752.1|751.1|5
1715142000000|2024-05-08 04:20:00|752.4|751.4|752.4|751.4|752.4|751.4|752.4|751.4|8
1715142300000|2024-05-08 04:25:00|||||||||1
1715142600000|2024-05-08 04:30:00|752.3|751.3|752|751|752.3|751.3|751.8|750.8|28
1715142900000|2024-05-08 04:35:00|751.9|750.9|751.9|750.9|752|751|751.6|750.6|2
1715143200000|2024-05-08 04:40:00|752|751|751.9|750.9|752|751|751.9|750.9|121
1715143500000|2024-05-08 04:45:00|751.8|750.8|751.8|750.8|751.9|750.9|751.8|750.8|14
1715143800000|2024-05-08 04:50:00|751.6|750.6|751.6|750.6|751.8|750.8|751.6|750.6|1
1715144100000|2024-05-08 04:55:00|751.5|750.5|751.5|750.5|751.6|750.6|751.5|750.5|18
1715144400000|2024-05-08 05:00:00|751.6|750.6|751.5|750.5|751.8|750.8|751.5|750.5|4
1715144700000|2024-05-08 05:05:00|751.6|750.6|751.5|750.5|751.8|750.8|751.5|750.5|1
1715145000000|2024-05-08 05:10:00|751.6|750.6|751.5|750.5|751.6|750.6|751.4|750.4|9
1715145300000|2024-05-08 05:15:00|751.4|750.4|751.6|750.6|751.6|750.6|751.3|750.3|3
1715145600000|2024-05-08 05:20:00|751.5|750.5|751.4|750.4|751.6|750.6|751.1|750.1|5
1715145900000|2024-05-08 05:25:00|751.3|750.3|751.3|750.3|751.3|750.3|751.1|750.1|3
1715146200000|2024-05-08 05:30:00|751.1|750.1|751.4|750.4|751.5|750.5|751.1|750.1|12
1715146500000|2024-05-08 05:35:00|751.5|750.5|751.4|750.4|751.5|750.5|751.3|750.3|6
1715146800000|2024-05-08 05:40:00|751.6|750.6|751.4|750.4|751.6|750.6|751.3|750.3|5
1715147100000|2024-05-08 05:45:00|751.1|750.1|751.1|750.1|751.1|750.1|751.1|750.1|5
1715147400000|2024-05-08 05:50:00|751.4|750.4|751.4|750.4|751.4|750.4|751.1|750.1|24
1715147700000|2024-05-08 05:55:00|751.3|750.3|751.1|750.1|751.4|750.4|751.1|750.1|6
1715148000000|2024-05-08 06:00:00|750.9|749.9|750.8|749.8|751.1|750.1|750.6|749.6|116
1715148300000|2024-05-08 06:05:00|750.6|749.6|750.6|749.6|750.6|749.6|750.3|749.3|280
1715148600000|2024-05-08 06:10:00|750.9|749.9|751|750|751.1|750.1|750.8|749.8|34
1715148900000|2024-05-08 06:15:00|751.1|750.1|751.1|750.1|751.3|750.3|751|750|13
1715149200000|2024-05-08 06:20:00|751.3|750.3|750.9|749.9|751.4|750.4|750.8|749.8|14
1715149500000|2024-05-08 06:25:00|750.8|749.8|750.3|749.3|750.8|749.8|750.1|749.1|52
1715149800000|2024-05-08 06:30:00|750.4|749.4|751.1|750.1|751.1|750.1|750.1|749.1|38
1715150100000|2024-05-08 06:35:00|751.4|750.4|750.8|749.8|751.6|750.6|750.6|749.6|58
1715150400000|2024-05-08 06:40:00|750.6|749.6|750.6|749.6|751|750|750.6|749.6|22
1715150700000|2024-05-08 06:45:00|750.9|749.9|750.1|749.1|750.9|749.9|750|749|386
1715151000000|2024-05-08 06:50:00|750|749|749.4|748.4|750.4|749.4|749.4|748.4|166
1715151300000|2024-05-08 06:55:00|749.3|748.3|749.1|748.1|749.4|748.4|749.1|748.1|124
1715151600000|2024-05-08 07:00:00|749.4|748.4|749.1|748.1|749.9|748.9|748.4|747.4|206
1715151900000|2024-05-08 07:05:00|749|748|747.9|746.9|749|748|747.6|746.6|204
1715152200000|2024-05-08 07:10:00|748.1|747.1|747.9|746.9|748.1|747.1|747.6|746.6|357
1715152500000|2024-05-08 07:15:00|748|747|748.1|747.1|748.4|747.4|748|747|230
1715152800000|2024-05-08 07:20:00|747.9|746.9|748.4|747.4|748.4|747.4|747.8|746.8|115
1715153100000|2024-05-08 07:25:00|748.1|747.1|748.4|747.4|748.9|747.9|747.9|746.9|1552
1715153400000|2024-05-08 07:30:00|748.3|747.3|749.6|748.6|749.6|748.6|748.1|747.1|258
1715153700000|2024-05-08 07:35:00|749.4|748.4|750.1|749.1|750.6|749.6|749.4|748.4|216
1715154000000|2024-05-08 07:40:00|750.3|749.3|748.1|747.1|750.3|749.3|747.9|746.9|282
1715154300000|2024-05-08 07:45:00|748.3|747.3|747.9|746.9|748.5|747.5|747.5|746.5|258
1715154600000|2024-05-08 07:50:00|748.1|747.1|747.6|746.6|748.4|747.4|747.6|746.6|284
1715154900000|2024-05-08 07:55:00|747.4|746.4|748.1|747.1|748.4|747.4|747.4|746.4|590
1715155200000|2024-05-08 08:00:00|748.4|747.4|748.9|747.9|749.4|748.4|747.9|746.9|608
1715155500000|2024-05-08 08:05:00|748.6|747.6|748.6|747.6|749.1|748.1|748.6|747.6|367
1715155800000|2024-05-08 08:10:00|748.4|747.4|747.1|746.1|748.4|747.4|747.1|746.1|1070
1715156100000|2024-05-08 08:15:00|747.4|746.4|746.6|745.6|747.4|746.4|746.6|745.6|813
1715156400000|2024-05-08 08:20:00|746.8|745.8|747.6|746.6|747.6|746.6|746.3|745.3|612
1715156700000|2024-05-08 08:25:00|747.9|746.9|747.9|746.9|748.1|747.1|747.4|746.4|1523
1715157000000|2024-05-08 08:30:00|747.6|746.6|747.9|746.9|748.1|747.1|746.5|745.5|799
1715157300000|2024-05-08 08:35:00|747.6|746.6|747.3|746.3|748.1|747.1|746.9|745.9|279
1715157600000|2024-05-08 08:40:00|747.4|746.4|746.6|745.6|747.4|746.4|746.1|745.1|661
1715157900000|2024-05-08 08:45:00|746.4|745.4|746.9|745.9|746.9|745.9|745.9|744.9|573
1715158200000|2024-05-08 08:50:00|746.8|745.8|745.9|744.9|746.9|745.9|745.9|744.9|751
1715158500000|2024-05-08 08:55:00|746.1|745.1|746.1|745.1|746.4|745.4|745.9|744.9|140
1715158800000|2024-05-08 09:00:00|745.9|744.9|745.4|744.4|746.1|745.1|745.1|744.1|553
1715159100000|2024-05-08 09:05:00|745.6|744.6|745.1|744.1|745.9|744.9|745.1|744.1|784
1715159400000|2024-05-08 09:10:00|744.9|743.9|745.3|744.3|745.4|744.4|744.6|743.6|246
1715159700000|2024-05-08 09:15:00|745.1|744.1|745.9|744.9|745.9|744.9|744.6|743.6|393
1715160000000|2024-05-08 09:20:00|746.1|745.1|745.6|744.6|747.1|746.1|745.6|744.6|1200
1715160300000|2024-05-08 09:25:00|745.9|744.9|745.9|744.9|746.4|745.4|745.8|744.8|231
1715160600000|2024-05-08 09:30:00|745.6|744.6|746.9|745.9|746.9|745.9|745.1|744.1|597
1715160900000|2024-05-08 09:35:00|746.8|745.8|746.6|745.6|746.9|745.9|745.8|744.8|223
1715161200000|2024-05-08 09:40:00|746.5|745.5|746.8|745.8|746.8|745.8|745.9|744.9|120
1715161500000|2024-05-08 09:45:00|746.6|745.6|746.4|745.4|746.6|745.6|746.1|745.1|316
1715161800000|2024-05-08 09:50:00|746.3|745.3|745.9|744.9|746.5|745.5|745.9|744.9|353
1715162100000|2024-05-08 09:55:00|746.1|745.1|746.4|745.4|746.6|745.6|745.6|744.6|331
1715162400000|2024-05-08 10:00:00|746.9|745.9|747.6|746.6|747.9|746.9|746.9|745.9|422
1715162700000|2024-05-08 10:05:00|747.4|746.4|747.4|746.4|747.4|746.4|746.4|745.4|215
1715163000000|2024-05-08 10:10:00|747.1|746.1|747|746|747.4|746.4|746.4|745.4|168
1715163300000|2024-05-08 10:15:00|746.9|745.9|747.9|746.9|748.1|747.1|746.9|745.9|366
1715163600000|2024-05-08 10:20:00|747.6|746.6|748.1|747.1|748.1|747.1|747.5|746.5|146
1715163900000|2024-05-08 10:25:00|747.9|746.9|748.6|747.6|748.6|747.6|747.9|746.9|376
1715164200000|2024-05-08 10:30:00|748.8|747.8|748.1|747.1|748.8|747.8|747.9|746.9|290
1715164500000|2024-05-08 10:35:00|748.4|747.4|749.1|748.1|749.4|748.4|748.1|747.1|156
1715164800000|2024-05-08 10:40:00|749|748|748.9|747.9|749|748|748.6|747.6|114
1715165100000|2024-05-08 10:45:00|748.6|747.6|749.4|748.4|749.4|748.4|748.4|747.4|186
1715165400000|2024-05-08 10:50:00|749.1|748.1|748.6|747.6|749.1|748.1|748.6|747.6|128
1715165700000|2024-05-08 10:55:00|748.9|747.9|749.4|748.4|749.4|748.4|748.6|747.6|207
1715166000000|2024-05-08 11:00:00|749.1|748.1|749.4|748.4|749.4|748.4|748.6|747.6|231
1715166300000|2024-05-08 11:05:00|749.3|748.3|748.6|747.6|749.4|748.4|748.5|747.5|256
1715166600000|2024-05-08 11:10:00|748.9|747.9|749.1|748.1|749.4|748.4|748.6|747.6|262
1715166900000|2024-05-08 11:15:00|749.3|748.3|748.4|747.4|749.4|748.4|747.9|746.9|140
1715167200000|2024-05-08 11:20:00|747.9|746.9|747.6|746.6|748|747|747.3|746.3|199
1715167500000|2024-05-08 11:25:00|747.9|746.9|747|746|747.9|746.9|746.8|745.8|133
1715167800000|2024-05-08 11:30:00|746.9|745.9|747.4|746.4|747.6|746.6|746.6|745.6|157
1715168100000|2024-05-08 11:35:00|747.5|746.5|747.6|746.6|747.9|746.9|747.4|746.4|476
1715168400000|2024-05-08 11:40:00|747.9|746.9|748.4|747.4|748.6|747.6|747.9|746.9|213
1715168700000|2024-05-08 11:45:00|748.3|747.3|748.1|747.1|748.4|747.4|747.9|746.9|166
1715169000000|2024-05-08 11:50:00|748.4|747.4|748.1|747.1|748.9|747.9|748.1|747.1|155
1715169300000|2024-05-08 11:55:00|748.4|747.4|747.9|746.9|748.4|747.4|747.4|746.4|144
1715169600000|2024-05-08 12:00:00|747.8|746.8|747|746|747.8|746.8|746.4|745.4|469
1715169900000|2024-05-08 12:05:00|747.1|746.1|747.4|746.4|747.4|746.4|746.9|745.9|118
1715170200000|2024-05-08 12:10:00|747.3|746.3|747.9|746.9|747.9|746.9|746.9|745.9|183
1715170500000|2024-05-08 12:15:00|747.8|746.8|747.9|746.9|748.4|747.4|747.6|746.6|390
1715170800000|2024-05-08 12:20:00|747.6|746.6|749.1|748.1|749.1|748.1|747.4|746.4|209
1715171100000|2024-05-08 12:25:00|749|748|748.6|747.6|749.1|748.1|748.6|747.6|674
1715171400000|2024-05-08 12:30:00|748.8|747.8|749.9|748.9|749.9|748.9|748.6|747.6|1646
1715171700000|2024-05-08 12:35:00|749.8|748.8|750.4|749.4|750.4|749.4|749.6|748.6|1187
1715172000000|2024-05-08 12:40:00|750.1|749.1|750.9|749.9|751.1|750.1|750|749|1444
1715172300000|2024-05-08 12:45:00|750.6|749.6|751.3|750.3|751.4|750.4|750.4|749.4|1028
1715172600000|2024-05-08 12:50:00|751.4|750.4|751.5|750.5|751.6|750.6|750.9|749.9|785
1715172900000|2024-05-08 12:55:00|751.6|750.6|752.4|751.4|752.8|751.8|751.6|750.6|659
1715173200000|2024-05-08 13:00:00|752.1|751.1|754.1|753.1|754.9|753.9|751.4|750.4|897
1715173500000|2024-05-08 13:05:00|753.9|752.9|754.6|753.6|754.9|753.9|753.8|752.8|536
1715173800000|2024-05-08 13:10:00|754.8|753.8|754.6|753.6|755.1|754.1|754.1|753.1|1061
1715174100000|2024-05-08 13:15:00|754.4|753.4|753.9|752.9|754.6|753.6|753.4|752.4|533
1715174400000|2024-05-08 13:20:00|754.1|753.1|754.8|753.8|755.1|754.1|754.1|753.1|556
1715174700000|2024-05-08 13:25:00|754.6|753.6|754.4|753.4|755.8|754.8|754.4|753.4|728
1715175000000|2024-05-08 13:30:00|754.6|753.6|753.6|752.6|754.6|753.6|752.6|751.6|831
1715175300000|2024-05-08 13:35:00|753.5|752.5|753.9|752.9|754|753|752.6|751.6|692
1715175600000|2024-05-08 13:40:00|753.8|752.8|754.5|753.5|754.9|753.9|752.9|751.9|426
1715175900000|2024-05-08 13:45:00|754.4|753.4|753.8|752.8|754.5|753.5|753.1|752.1|339
1715176200000|2024-05-08 13:50:00|753.6|752.6|755.6|754.6|755.9|754.9|753.1|752.1|6041
1715176500000|2024-05-08 13:55:00|755.8|754.8|754.6|753.6|755.9|754.9|754.3|753.3|1233
1715176800000|2024-05-08 14:00:00|754.9|753.9|754.9|753.9|755.4|754.4|754.6|753.6|1692
1715177100000|2024-05-08 14:05:00|755.1|754.1|755.1|754.1|755.1|754.1|754.1|753.1|338
1715177400000|2024-05-08 14:10:00|754.9|753.9|755.1|754.1|755.6|754.6|754.9|753.9|1022
1715177700000|2024-05-08 14:15:00|755.4|754.4|754.4|753.4|755.4|754.4|754.1|753.1|951
1715178000000|2024-05-08 14:20:00|754.1|753.1|754.9|753.9|755.1|754.1|753.4|752.4|501
1715178300000|2024-05-08 14:25:00|755|754|754.9|753.9|755.9|754.9|754.5|753.5|535
1715178600000|2024-05-08 14:30:00|755|754|755.5|754.5|757.1|756.1|754.6|753.6|1543
1715178900000|2024-05-08 14:35:00|755.4|754.4|757.1|756.1|757.1|756.1|753.9|752.9|1042
1715179200000|2024-05-08 14:40:00|756.9|755.9|757.4|756.4|759.4|758.4|756.9|755.9|2112
1715179500000|2024-05-08 14:45:00|757.1|756.1|756.4|755.4|757.6|756.6|756.1|755.1|391
1715179800000|2024-05-08 14:50:00|756.3|755.3|757.6|756.6|757.8|756.8|756.1|755.1|389
1715180100000|2024-05-08 14:55:00|757.5|756.5|757.9|756.9|759.1|758.1|757.3|756.3|474
1715180400000|2024-05-08 15:00:00|758|757|758.6|757.6|759.1|758.1|758|757|512
1715180700000|2024-05-08 15:05:00|758.4|757.4|757.6|756.6|758.8|757.8|757.1|756.1|1916
1715181000000|2024-05-08 15:10:00|757.9|756.9|757.1|756.1|758.4|757.4|756.6|755.6|555
1715181300000|2024-05-08 15:15:00|757.3|756.3|758.6|757.6|759.1|758.1|757.3|756.3|9907
1715181600000|2024-05-08 15:20:00|758.9|757.9|760.4|759.4|760.5|759.5|758.4|757.4|760
1715181900000|2024-05-08 15:25:00|760.6|759.6|759.9|758.9|760.6|759.6|759.6|758.6|2598
1715182200000|2024-05-08 15:30:00|759.6|758.6|761.1|760.1|761.3|760.3|759.6|758.6|1422
1715182500000|2024-05-08 15:35:00|761.4|760.4|763.9|762.9|764.1|763.1|761.1|760.1|7889
1715182800000|2024-05-08 15:40:00|763.6|762.6|764.1|763.1|764.1|763.1|762.9|761.9|919
1715183100000|2024-05-08 15:45:00|763.9|762.9|763.4|762.4|764.3|763.3|762.9|761.9|609
1715183400000|2024-05-08 15:50:00|763.1|762.1|762.6|761.6|763.9|762.9|762.5|761.5|1722
1715183700000|2024-05-08 15:55:00|762.9|761.9|762.6|761.6|763.1|762.1|762.1|761.1|1538
1715184000000|2024-05-08 16:00:00|762.4|761.4|762.1|761.1|762.6|761.6|761.6|760.6|224
1715184300000|2024-05-08 16:05:00|762.3|761.3|761.4|760.4|762.4|761.4|761.1|760.1|636
1715184600000|2024-05-08 16:10:00|761.6|760.6|760.1|759.1|761.6|760.6|760|759|351
1715184900000|2024-05-08 16:15:00|760|759|759.8|758.8|760.4|759.4|759.6|758.6|249
1715185200000|2024-05-08 16:20:00|759.9|758.9|758.6|757.6|760.4|759.4|758.6|757.6|322
1715185500000|2024-05-08 16:25:00|758.8|757.8|758.8|757.8|758.9|757.9|758.4|757.4|422
1715185800000|2024-05-08 16:30:00|758.9|757.9|759.8|758.8|759.9|758.9|758.9|757.9|154
1715186100000|2024-05-08 16:35:00|759.9|758.9|759.6|758.6|760.1|759.1|759.4|758.4|365
1715186400000|2024-05-08 16:40:00|759.4|758.4|759.6|758.6|760|759|759.4|758.4|301
1715186700000|2024-05-08 16:45:00|759.9|758.9|759.1|758.1|760.4|759.4|759.1|758.1|391
1715187000000|2024-05-08 16:50:00|759.3|758.3|759.4|758.4|759.6|758.6|759.3|758.3|72
1715187300000|2024-05-08 16:55:00|759.5|758.5|759.6|758.6|759.6|758.6|759.1|758.1|101
1715187600000|2024-05-08 17:00:00|759.4|758.4|759.1|758.1|759.6|758.6|758.6|757.6|123
1715187900000|2024-05-08 17:05:00|759.3|758.3|758.9|757.9|759.4|758.4|758.8|757.8|273
1715188200000|2024-05-08 17:10:00|758.6|757.6|758.1|757.1|758.9|757.9|757.9|756.9|102
1715188500000|2024-05-08 17:15:00|758.3|757.3|758.6|757.6|758.6|757.6|758.1|757.1|108
1715188800000|2024-05-08 17:20:00|758.5|757.5|758.4|757.4|758.6|757.6|758.1|757.1|199
1715189100000|2024-05-08 17:25:00|758.1|757.1|757.9|756.9|758.4|757.4|757.9|756.9|105
1715189400000|2024-05-08 17:30:00|757.6|756.6|758.3|757.3|758.5|757.5|757.6|756.6|104
1715189700000|2024-05-08 17:35:00|758.1|757.1|759.4|758.4|759.4|758.4|758.1|757.1|59
1715190000000|2024-05-08 17:40:00|759.3|758.3|758.9|757.9|759.3|758.3|758.9|757.9|214
1715190300000|2024-05-08 17:45:00|759.1|758.1|759.6|758.6|759.9|758.9|758.9|757.9|91
1715190600000|2024-05-08 17:50:00|759.4|758.4|759.4|758.4|759.6|758.6|759.1|758.1|228
1715190900000|2024-05-08 17:55:00|759.5|758.5|759.1|758.1|759.6|758.6|758.9|757.9|263
1715191200000|2024-05-08 18:00:00|759.3|758.3|759.4|758.4|759.6|758.6|759.1|758.1|161
1715191500000|2024-05-08 18:05:00|759.6|758.6|760.1|759.1|760.3|759.3|759.4|758.4|266
1715191800000|2024-05-08 18:10:00|760.3|759.3|760.4|759.4|760.6|759.6|759.9|758.9|563
1715192100000|2024-05-08 18:15:00|760.6|759.6|760.1|759.1|760.9|759.9|760.1|759.1|289
1715192400000|2024-05-08 18:20:00|760.3|759.3|760.6|759.6|760.8|759.8|760.1|759.1|263
1715192700000|2024-05-08 18:25:00|760.4|759.4|760.9|759.9|761.5|760.5|760.4|759.4|670
1715193000000|2024-05-08 18:30:00|761.1|760.1|762.1|761.1|762.4|761.4|760.9|759.9|300
1715193300000|2024-05-08 18:35:00|762.3|761.3|762.4|761.4|762.6|761.6|762.1|761.1|104
1715193600000|2024-05-08 18:40:00|762.5|761.5|762.1|761.1|762.6|761.6|762.1|761.1|92
1715193900000|2024-05-08 18:45:00|762.4|761.4|762.1|761.1|762.5|761.5|762.1|761.1|47
1715194200000|2024-05-08 18:50:00|761.9|760.9|761.9|760.9|762.1|761.1|761.9|760.9|10
1715194500000|2024-05-08 18:55:00|761.6|760.6|761.6|760.6|761.6|760.6|761.4|760.4|31
1715194800000|2024-05-08 19:00:00|761.8|760.8|762|761|762.1|761.1|761.6|760.6|8
1715195100000|2024-05-08 19:05:00|761.9|760.9|761.9|760.9|762.3|761.3|761.9|760.9|50
1715195400000|2024-05-08 19:10:00|762|761|762.5|761.5|762.6|761.6|761.9|760.9|273
1715195700000|2024-05-08 19:15:00|762.4|761.4|762.4|761.4|762.5|761.5|762.1|761.1|39
1715196000000|2024-05-08 19:20:00|762.6|761.6|762.6|761.6|762.6|761.6|762.6|761.6|18
1715196300000|2024-05-08 19:25:00|762.8|761.8|762.9|761.9|762.9|761.9|762.6|761.6|51
1715196600000|2024-05-08 19:30:00|762.8|761.8|762.9|761.9|762.9|761.9|762.6|761.6|17
1715196900000|2024-05-08 19:35:00|762.8|761.8|762.9|761.9|762.9|761.9|762.6|761.6|1
1715197200000|2024-05-08 19:40:00|762.8|761.8|762.9|761.9|763.1|762.1|762.8|761.8|19
1715197500000|2024-05-08 19:45:00|763.1|762.1|763.1|762.1|763.1|762.1|762.9|761.9|20
1715197800000|2024-05-08 19:50:00|763|762|763.1|762.1|763.1|762.1|762.9|761.9|52
1715198100000|2024-05-08 19:55:00|763.4|762.4|763.1|762.1|763.4|762.4|763|762|88
1715198400000|2024-05-08 20:00:00|763.3|762.3|763|762|763.3|762.3|763|762|11
1715198700000|2024-05-08 20:05:00|763.1|762.1|763.4|762.4|763.4|762.4|763.1|762.1|28
1715199000000|2024-05-08 20:10:00|763.3|762.3|763.4|762.4|763.4|762.4|763.1|762.1|10
1715199300000|2024-05-08 20:15:00|||||||||42
1715199600000|2024-05-08 20:20:00|763.5|762.5|763.6|762.6|763.6|762.6|763.5|762.5|85
1715199900000|2024-05-08 20:25:00|763.5|762.5|763.4|762.4|763.5|762.5|763.4|762.4|39
1715200200000|2024-05-08 20:30:00|763.5|762.5|763.4|762.4|763.5|762.5|762.9|761.9|29
1715200500000|2024-05-08 20:35:00|763.1|762.1|763.1|762.1|763.4|762.4|763.1|762.1|5
1715200800000|2024-05-08 20:40:00|762.9|761.9|762.9|761.9|763|762|762.9|761.9|17
1715201100000|2024-05-08 20:45:00|763|762|763.1|762.1|763.1|762.1|762.9|761.9|170
1715201400000|2024-05-08 20:50:00|763.3|762.3|763.3|762.3|763.4|762.4|763.1|762.1|15
1715201700000|2024-05-08 20:55:00|763.4|762.4|763.4|762.4|763.8|762.8|763.4|762.4|35
1715202000000|2024-05-08 21:00:00|763.8|762.8|763.9|760.9|764|762.9|763.5|760.5|2
1715202300000|2024-05-08 21:05:00|763.8|760.8|763.8|760.8|763.9|760.9|763.6|760.6|0
1715202600000|2024-05-08 21:10:00|763.6|760.6|763.8|760.8|763.9|760.9|763.6|760.6|0
1715203200000|2024-05-08 21:20:00|763.6|760.6|763.5|760.5|763.6|760.6|763.5|760.5|0
1715203800000|2024-05-08 21:30:00|763.8|760.8|763.8|760.8|763.8|760.8|763.8|760.8|0
1715204700000|2024-05-08 21:45:00|||||||||163
1715205300000|2024-05-08 21:55:00|763.9|760.9|763.9|760.9|764|761|763.8|760.8|24
1715212800000|2024-05-09 00:00:00|762.8|761.8|763.9|762.9|763.9|762.9|762.8|761.8|43
1715213100000|2024-05-09 00:05:00|764|763|763.8|762.8|764.1|763.1|763.8|762.8|6
1715213400000|2024-05-09 00:10:00|763.3|762.3|763.6|762.6|763.6|762.6|763.3|762.3|66
1715213700000|2024-05-09 00:15:00|763.9|762.9|763.4|762.4|763.9|762.9|763.3|762.3|29
1715214000000|2024-05-09 00:20:00|763.3|762.3|763.3|762.3|763.4|762.4|763.3|762.3|4
1715214300000|2024-05-09 00:25:00|763.1|762.1|763.5|762.5|763.6|762.6|763.1|762.1|11
1715214600000|2024-05-09 00:30:00|763.4|762.4|763.4|762.4|763.4|762.4|763.4|762.4|2
1715214900000|2024-05-09 00:35:00|763.1|762.1|763.4|762.4|763.4|762.4|763.1|762.1|11
1715215500000|2024-05-09 00:45:00|763.5|762.5|764.1|763.1|765|764|763.5|762.5|61
1715215800000|2024-05-09 00:50:00|764|763|763.9|762.9|764.1|763.1|763.8|762.8|21
1715216100000|2024-05-09 00:55:00|764.3|763.3|764|763|764.3|763.3|763.6|762.6|32
1715216400000|2024-05-09 01:00:00|764.1|763.1|764.3|763.3|764.4|763.4|763.8|762.8|14
1715216700000|2024-05-09 01:05:00|764.4|763.4|763.4|762.4|764.4|763.4|763.1|762.1|83
1715217000000|2024-05-09 01:10:00|763.1|762.1|762.9|761.9|763.4|762.4|762.6|761.6|61
1715217300000|2024-05-09 01:15:00|762.8|761.8|762.9|761.9|762.9|761.9|762.6|761.6|12
1715217600000|2024-05-09 01:20:00|763|762|763.9|762.9|764|763|763|762|21
1715217900000|2024-05-09 01:25:00|763.8|762.8|763.9|762.9|763.9|762.9|763.6|762.6|6
1715218200000|2024-05-09 01:30:00|763.8|762.8|763.5|762.5|764|763|763.5|762.5|13
1715218500000|2024-05-09 01:35:00|763.6|762.6|763.4|762.4|763.9|762.9|763.3|762.3|23
1715218800000|2024-05-09 01:40:00|763.3|762.3|763|762|763.4|762.4|763|762|60
1715219100000|2024-05-09 01:45:00|763.1|762.1|763.1|762.1|763.4|762.4|762.3|761.3|176
1715219400000|2024-05-09 01:50:00|763.3|762.3|762.9|761.9|763.4|762.4|762.8|761.8|133
1715219700000|2024-05-09 01:55:00|762.8|761.8|762.8|761.8|762.9|761.9|762.5|761.5|35
1715220000000|2024-05-09 02:00:00|762.5|761.5|762.9|761.9|762.9|761.9|762|761|85
1715220300000|2024-05-09 02:05:00|762.8|761.8|762.5|761.5|762.9|761.9|762.5|761.5|5
1715220600000|2024-05-09 02:10:00|762.6|761.6|762.9|761.9|763.1|762.1|762.6|761.6|41
1715220900000|2024-05-09 02:15:00|763|762|763|762|763.1|762.1|762.9|761.9|5
1715221200000|2024-05-09 02:20:00|762.9|761.9|763|762|763|762|762.9|761.9|1
1715221500000|2024-05-09 02:25:00|763.1|762.1|763|762|763.1|762.1|763|762|8
1715221800000|2024-05-09 02:30:00|762.9|761.9|762.9|761.9|763|762|762.6|761.6|6
1715222100000|2024-05-09 02:35:00|762.8|761.8|763.1|762.1|763.1|762.1|762.8|761.8|61
1715222400000|2024-05-09 02:40:00|763|762|763|762|763.1|762.1|763|762|5
1715222700000|2024-05-09 02:45:00|763.1|762.1|763.1|762.1|763.1|762.1|762.8|761.8|0
1715223000000|2024-05-09 02:50:00|763.3|762.3|763.5|762.5|763.6|762.6|763.3|762.3|23
1715223300000|2024-05-09 02:55:00|763.6|762.6|763.8|762.8|763.8|762.8|763.5|762.5|20
1715223600000|2024-05-09 03:00:00|763.6|762.6|763.4|762.4|763.6|762.6|763.4|762.4|1
1715223900000|2024-05-09 03:05:00|763.6|762.6|763.6|762.6|763.6|762.6|763.4|762.4|17
1715224200000|2024-05-09 03:10:00|763.8|762.8|763.8|762.8|763.8|762.8|763.8|762.8|2
1715224500000|2024-05-09 03:15:00|763.9|762.9|764|763|764|763|763.9|762.9|5
1715224800000|2024-05-09 03:20:00|764.1|763.1|764|763|764.1|763.1|764|763|4
1715225100000|2024-05-09 03:25:00|763.9|762.9|763.9|762.9|764|763|763.8|762.8|3
1715225400000|2024-05-09 03:30:00|763.8|762.8|763.8|762.8|763.9|762.9|763.8|762.8|1
1715225700000|2024-05-09 03:35:00|763.9|762.9|763.9|762.9|763.9|762.9|763.9|762.9|2
1715226000000|2024-05-09 03:40:00|763.8|762.8|763.8|762.8|763.9|762.9|763.8|762.8|2
1715226300000|2024-05-09 03:45:00|763.9|762.9|764|763|764|763|763.9|762.9|0
1715226900000|2024-05-09 03:55:00|764.1|763.1|764|763|764.1|763.1|763.9|762.9|19
1715227200000|2024-05-09 04:00:00|764.1|763.1|764.3|763.3|764.4|763.4|764.1|763.1|1890
1715227500000|2024-05-09 04:05:00|764.1|763.1|764|763|764.1|763.1|764|763|24
1715227800000|2024-05-09 04:10:00|763.9|762.9|764|763|764|763|763.9|762.9|3
1715228100000|2024-05-09 04:15:00|764.1|763.1|763.9|762.9|764.1|763.1|763.9|762.9|4
1715228400000|2024-05-09 04:20:00|764|763|763.9|762.9|764|763|763.9|762.9|0
1715228700000|2024-05-09 04:25:00|764|763|764|763|764|763|763.9|762.9|1
1715229000000|2024-05-09 04:30:00|764.1|763.1|764.4|763.4|764.6|763.6|764.1|763.1|37
1715229300000|2024-05-09 04:35:00|764.5|763.5|764.4|763.4|764.5|763.5|764.1|763.1|317
1715229600000|2024-05-09 04:40:00|764.3|763.3|764|763|764.3|763.3|764|763|149
1715229900000|2024-05-09 04:45:00|764.1|763.1|764.1|763.1|764.1|763.1|764|763|7
1715230200000|2024-05-09 04:50:00|764.3|763.3|764.1|763.1|764.3|763.3|764.1|763.1|1
1715230500000|2024-05-09 04:55:00|764.3|763.3|764.4|763.4|764.5|763.5|764.3|763.3|25
1715230800000|2024-05-09 05:00:00|764.3|763.3|763.9|762.9|764.3|763.3|763.9|762.9|4
1715231100000|2024-05-09 05:05:00|764|763|764|763|764|763|764|763|2
1715231400000|2024-05-09 05:10:00|764.1|763.1|764|763|764.3|763.3|764|763|2
1715231700000|2024-05-09 05:15:00|||||||||5
1715232000000|2024-05-09 05:20:00|763.9|762.9|764|763|764.1|763.1|763.9|762.9|11
1715232300000|2024-05-09 05:25:00|763.9|762.9|763.9|762.9|764|763|763.9|762.9|2
1715232600000|2024-05-09 05:30:00|763.6|762.6|763.8|762.8|764|763|763.4|762.4|89
1715232900000|2024-05-09 05:35:00|763.6|762.6|763.8|762.8|763.9|762.9|763.6|762.6|3
1715233200000|2024-05-09 05:40:00|763.6|762.6|763.6|762.6|763.9|762.9|763.6|762.6|3
1715233500000|2024-05-09 05:45:00|763.8|762.8|763.9|762.9|764|763|763.6|762.6|2
1715233800000|2024-05-09 05:50:00|763.8|762.8|763.4|762.4|763.8|762.8|763.4|762.4|15
1715234100000|2024-05-09 05:55:00|763.5|762.5|763.4|762.4|763.5|762.5|763.4|762.4|13
1715234400000|2024-05-09 06:00:00|763.6|762.6|764.1|763.1|764.3|763.3|763.5|762.5|36
1715234700000|2024-05-09 06:05:00|764|763|763.9|762.9|764.3|763.3|763.9|762.9|117
1715235000000|2024-05-09 06:10:00|764|763|763.9|762.9|764.1|763.1|763.9|762.9|118
1715235300000|2024-05-09 06:15:00|764|763|763.5|762.5|764|763|763.4|762.4|659
1715235600000|2024-05-09 06:20:00|763.4|762.4|763.6|762.6|763.8|762.8|763.4|762.4|3
1715235900000|2024-05-09 06:25:00|763.8|762.8|763.8|762.8|763.9|762.9|763.6|762.6|271
1715236200000|2024-05-09 06:30:00|763.9|762.9|764.1|763.1|764.4|763.4|763.9|762.9|92
1715236500000|2024-05-09 06:35:00|764.3|763.3|763.8|762.8|764.4|763.4|763.6|762.6|353
1715236800000|2024-05-09 06:40:00|763.9|762.9|763.9|762.9|763.9|762.9|763.6|762.6|50
1715237100000|2024-05-09 06:45:00|764.1|763.1|763.8|762.8|764.1|763.1|763.5|762.5|176
1715237400000|2024-05-09 06:50:00|763.9|762.9|763.6|762.6|763.9|762.9|763.4|762.4|19
1715237700000|2024-05-09 06:55:00|763.8|762.8|763.4|762.4|763.9|762.9|763.4|762.4|228
1715238000000|2024-05-09 07:00:00|763.5|762.5|763.6|762.6|763.9|762.9|763.4|762.4|139
1715238300000|2024-05-09 07:05:00|763.8|762.8|764.6|763.6|765.1|764.1|763.8|762.8|90
1715238600000|2024-05-09 07:10:00|764.9|763.9|765.4|764.4|765.4|764.4|764.9|763.9|194
1715238900000|2024-05-09 07:15:00|765.3|764.3|765.1|764.1|765.5|764.5|765.1|764.1|62
1715239200000|2024-05-09 07:20:00|765|764|765.9|764.9|766.1|765.1|764.9|763.9|341
1715239500000|2024-05-09 07:25:00|766|765|766.4|765.4|766.5|765.5|765.9|764.9|727
1715239800000|2024-05-09 07:30:00|766.1|765.1|766.9|765.9|767|766|766.1|765.1|515
1715240100000|2024-05-09 07:35:00|767.1|766.1|766.4|765.4|767.1|766.1|766.4|765.4|346
1715240400000|2024-05-09 07:40:00|766.6|765.6|766.1|765.1|766.9|765.9|766.1|765.1|1639
1715240700000|2024-05-09 07:45:00|765.9|764.9|767.4|766.4|767.6|766.6|765.9|764.9|2355
1715241000000|2024-05-09 07:50:00|767.1|766.1|767.9|766.9|767.9|766.9|767.1|766.1|927
1715241300000|2024-05-09 07:55:00|767.6|766.6|768.1|767.1|768.4|767.4|767.6|766.6|428
1715241600000|2024-05-09 08:00:00|768.4|767.4|768.6|767.6|768.9|767.9|768.1|767.1|1337
1715241900000|2024-05-09 08:05:00|768.5|767.5|768.9|767.9|769.1|768.1|768.5|767.5|600
1715242200000|2024-05-09 08:10:00|768.6|767.6|768.9|767.9|769.1|768.1|768.6|767.6|451
1715242500000|2024-05-09 08:15:00|768.8|767.8|769.1|768.1|769.1|768.1|768.6|767.6|290
1715242800000|2024-05-09 08:20:00|768.9|767.9|768.6|767.6|769|768|768.6|767.6|862
1715243100000|2024-05-09 08:25:00|768.5|767.5|767.4|766.4|769.1|768.1|766.8|765.8|1860
1715243400000|2024-05-09 08:30:00|767.1|766.1|768.1|767.1|768.6|767.6|766.9|765.9|1187
1715243700000|2024-05-09 08:35:00|767.9|766.9|768.6|767.6|768.9|767.9|767.9|766.9|287
1715244000000|2024-05-09 08:40:00|768.8|767.8|768.6|767.6|769.3|768.3|768.5|767.5|308
1715244300000|2024-05-09 08:45:00|768.8|767.8|768.4|767.4|768.9|767.9|768.4|767.4|494
1715244600000|2024-05-09 08:50:00|768.1|767.1|767.9|766.9|768.4|767.4|767.6|766.6|252
1715244900000|2024-05-09 08:55:00|767.6|766.6|768.6|767.6|768.6|767.6|767.6|766.6|224
1715245200000|2024-05-09 09:00:00|768.9|767.9|769.6|768.6|769.6|768.6|768.9|767.9|813
1715245500000|2024-05-09 09:05:00|769.8|768.8|769.1|768.1|769.9|768.9|768.9|767.9|462
1715245800000|2024-05-09 09:10:00|768.9|767.9|769.1|768.1|769.3|768.3|768.1|767.1|533
1715246100000|2024-05-09 09:15:00|768.9|767.9|767.6|766.6|769.1|768.1|767.4|766.4|646
1715246400000|2024-05-09 09:20:00|767.5|766.5|767.3|766.3|768.1|767.1|766.9|765.9|367
1715246700000|2024-05-09 09:25:00|767.1|766.1|767.1|766.1|767.6|766.6|766.9|765.9|248
1715247000000|2024-05-09 09:30:00|767|766|767.1|766.1|767.1|766.1|766.1|765.1|235
1715247300000|2024-05-09 09:35:00|767|766|767.4|766.4|767.9|766.9|766.9|765.9|400
1715247600000|2024-05-09 09:40:00|767.6|766.6|767.1|766.1|767.6|766.6|766.9|765.9|1028
1715247900000|2024-05-09 09:45:00|767.4|766.4|766.9|765.9|767.4|766.4|766.6|765.6|492
1715248200000|2024-05-09 09:50:00|766.8|765.8|766.6|765.6|767.1|766.1|766.6|765.6|249
1715248500000|2024-05-09 09:55:00|766.9|765.9|766.8|765.8|766.9|765.9|766.4|765.4|316
1715248800000|2024-05-09 10:00:00|766.6|765.6|767.5|766.5|767.9|766.9|766.6|765.6|526
1715249100000|2024-05-09 10:05:00|767.4|766.4|767.9|766.9|768.1|767.1|767.3|766.3|447
1715249400000|2024-05-09 10:10:00|768|767|768.4|767.4|768.6|767.6|767.9|766.9|633
1715249700000|2024-05-09 10:15:00|768.5|767.5|768.4|767.4|769|768|768.1|767.1|91
1715250000000|2024-05-09 10:20:00|768.3|767.3|769.1|768.1|769.1|768.1|768.1|767.1|430
1715250300000|2024-05-09 10:25:00|768.9|767.9|769.1|768.1|769.1|768.1|768.6|767.6|159
1715250600000|2024-05-09 10:30:00|769.3|768.3|769.4|768.4|769.4|768.4|768.9|767.9|94
1715250900000|2024-05-09 10:35:00|769.5|768.5|769.4|768.4|769.5|768.5|769.1|768.1|123
1715251200000|2024-05-09 10:40:00|769.3|768.3|770.1|769.1|770.1|769.1|769.1|768.1|951
1715251500000|2024-05-09 10:45:00|770.3|769.3|770.1|769.1|770.6|769.6|770.1|769.1|764
1715251800000|2024-05-09 10:50:00|769.9|768.9|770.6|769.6|770.6|769.6|769.9|768.9|641
1715252100000|2024-05-09 10:55:00|770.8|769.8|770.5|769.5|770.9|769.9|770.4|769.4|165
1715252400000|2024-05-09 11:00:00|770.4|769.4|770.4|769.4|770.9|769.9|770.1|769.1|295
1715252700000|2024-05-09 11:05:00|770.1|769.1|770.1|769.1|770.4|769.4|769.9|768.9|125
1715253000000|2024-05-09 11:10:00|770.4|769.4|770.4|769.4|770.4|769.4|770.1|769.1|140
1715253300000|2024-05-09 11:15:00|770.3|769.3|770.6|769.6|770.6|769.6|770.1|769.1|180
1715253600000|2024-05-09 11:20:00|770.4|769.4|770.4|769.4|770.6|769.6|770|769|139
1715253900000|2024-05-09 11:25:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|77
1715254200000|2024-05-09 11:30:00|770.3|769.3|771.4|770.4|771.4|770.4|769.9|768.9|4272
1715254500000|2024-05-09 11:35:00|771.3|770.3|770.9|769.9|771.5|770.5|770.6|769.6|174
1715254800000|2024-05-09 11:40:00|770.8|769.8|770.9|769.9|771.3|770.3|770.6|769.6|222
1715255100000|2024-05-09 11:45:00|770.8|769.8|770.6|769.6|770.9|769.9|770.4|769.4|412
1715255400000|2024-05-09 11:50:00|770.4|769.4|770.1|769.1|770.6|769.6|769.9|768.9|292
1715255700000|2024-05-09 11:55:00|770.4|769.4|770.1|769.1|770.6|769.6|770.1|769.1|793
1715256000000|2024-05-09 12:00:00|770.3|769.3|770.9|769.9|771.6|770.6|769.9|768.9|277
1715256300000|2024-05-09 12:05:00|770.8|769.8|771.4|770.4|771.4|770.4|770.6|769.6|99
1715256600000|2024-05-09 12:10:00|771.5|770.5|770.1|769.1|771.5|770.5|769.9|768.9|1086
1715256900000|2024-05-09 12:15:00|770.3|769.3|769.1|768.1|770.4|769.4|768.9|767.9|715
1715257200000|2024-05-09 12:20:00|769.4|768.4|769.4|768.4|769.4|768.4|769|768|496
1715257500000|2024-05-09 12:25:00|769.1|768.1|769.3|768.3|769.4|768.4|769.1|768.1|667
1715257800000|2024-05-09 12:30:00|769.4|768.4|769.6|768.6|770.1|769.1|769.4|768.4|395
1715258100000|2024-05-09 12:35:00|769.5|768.5|769.4|768.4|769.6|768.6|768.6|767.6|591
1715258400000|2024-05-09 12:40:00|769.3|768.3|770.4|769.4|770.6|769.6|769.1|768.1|1870
1715258700000|2024-05-09 12:45:00|770.5|769.5|771.1|770.1|771.4|770.4|770.4|769.4|516
1715259000000|2024-05-09 12:50:00|771|770|770.9|769.9|771.6|770.6|770.8|769.8|1616
1715259300000|2024-05-09 12:55:00|770.6|769.6|769.9|768.9|770.6|769.6|769.8|768.8|997
1715259600000|2024-05-09 13:00:00|769.6|768.6|769.1|768.1|770.6|769.6|768.6|767.6|943
1715259900000|2024-05-09 13:05:00|768.9|767.9|767.9|766.9|769.4|768.4|767.6|766.6|583
1715260200000|2024-05-09 13:10:00|768|767|766.4|765.4|768.1|767.1|766.1|765.1|763
1715260500000|2024-05-09 13:15:00|766.3|765.3|765.3|764.3|766.4|765.4|764.9|763.9|694
1715260800000|2024-05-09 13:20:00|765.4|764.4|764.4|763.4|766.6|765.6|764.3|763.3|2534
1715261100000|2024-05-09 13:25:00|764.5|763.5|764.1|763.1|765.3|764.3|763.8|762.8|1880
1715261400000|2024-05-09 13:30:00|764.4|763.4|765.5|764.5|765.8|764.8|764.1|763.1|859
1715261700000|2024-05-09 13:35:00|765.6|764.6|764.1|763.1|766.3|765.3|763.4|762.4|710
1715262000000|2024-05-09 13:40:00|764.4|763.4|763.1|762.1|764.4|763.4|762.6|761.6|601
1715262300000|2024-05-09 13:45:00|763.3|762.3|763.4|762.4|763.6|762.6|762.9|761.9|1257
1715262600000|2024-05-09 13:50:00|763.1|762.1|765.9|764.9|765.9|764.9|763.1|762.1|988
1715262900000|2024-05-09 13:55:00|765.8|764.8|766.3|765.3|766.4|765.4|765.4|764.4|487
1715263200000|2024-05-09 14:00:00|766.1|765.1|766.1|765.1|766.8|765.8|765.4|764.4|808
1715263500000|2024-05-09 14:05:00|766.3|765.3|767.5|766.5|767.6|766.6|766.3|765.3|232
1715263800000|2024-05-09 14:10:00|767.4|766.4|766.4|765.4|767.9|766.9|766.4|765.4|312
1715264100000|2024-05-09 14:15:00|766.5|765.5|766.6|765.6|766.8|765.8|765.4|764.4|545
1715264400000|2024-05-09 14:20:00|766.4|765.4|766.6|765.6|767|766|766.4|765.4|359
1715264700000|2024-05-09 14:25:00|766.4|765.4|765.9|764.9|767.4|766.4|765.9|764.9|691
1715265000000|2024-05-09 14:30:00|766.1|765.1|764.1|763.1|766.1|765.1|764.1|763.1|972
1715265300000|2024-05-09 14:35:00|764.3|763.3|763.3|762.3|764.6|763.6|763.1|762.1|1168
1715265600000|2024-05-09 14:40:00|763.4|762.4|763.5|762.5|763.6|762.6|762.9|761.9|1564
1715265900000|2024-05-09 14:45:00|763.6|762.6|764|763|764.5|763.5|763.4|762.4|3131
1715266200000|2024-05-09 14:50:00|764.1|763.1|763.6|762.6|764.4|763.4|763.6|762.6|840
1715266500000|2024-05-09 14:55:00|763.8|762.8|762.9|761.9|763.9|762.9|762.9|761.9|978
1715266800000|2024-05-09 15:00:00|763|762|764.1|763.1|764.9|763.9|762.1|761.1|1513
1715267100000|2024-05-09 15:05:00|764.4|763.4|765.6|764.6|765.8|764.8|764.1|763.1|607
1715267400000|2024-05-09 15:10:00|765.8|764.8|763.9|762.9|765.8|764.8|763.8|762.8|595
1715267700000|2024-05-09 15:15:00|764|763|764.4|763.4|764.4|763.4|763.4|762.4|850
1715268000000|2024-05-09 15:20:00|764.5|763.5|763.4|762.4|764.6|763.6|763.1|762.1|862
1715268300000|2024-05-09 15:25:00|763.3|762.3|763.6|762.6|764.1|763.1|763.1|762.1|2911
1715268600000|2024-05-09 15:30:00|763.8|762.8|763.6|762.6|764.1|763.1|763.1|762.1|804
1715268900000|2024-05-09 15:35:00|763.5|762.5|762.9|761.9|763.6|762.6|762.9|761.9|484
1715269200000|2024-05-09 15:40:00|763|762|761.9|760.9|763|762|761.4|760.4|1099
1715269500000|2024-05-09 15:45:00|762.1|761.1|762.6|761.6|763.5|762.5|762.1|761.1|462
1715269800000|2024-05-09 15:50:00|762.5|761.5|760.9|759.9|762.8|761.8|760.4|759.4|1157
1715270100000|2024-05-09 15:55:00|760.8|759.8|760.4|759.4|762.1|761.1|760.3|759.3|909
1715270400000|2024-05-09 16:00:00|760.5|759.5|762|761|762.4|761.4|760.4|759.4|392
1715270700000|2024-05-09 16:05:00|762.1|761.1|761.9|760.9|762.1|761.1|761.4|760.4|365
1715271000000|2024-05-09 16:10:00|761.6|760.6|762.4|761.4|762.4|761.4|761.6|760.6|128
1715271300000|2024-05-09 16:15:00|762.1|761.1|763.1|762.1|763.1|762.1|762.1|761.1|170
1715271600000|2024-05-09 16:20:00|763|762|762.9|761.9|763.4|762.4|762.9|761.9|257
1715271900000|2024-05-09 16:25:00|763.1|762.1|762.9|761.9|763.3|762.3|762.9|761.9|77
1715272200000|2024-05-09 16:30:00|763|762|762.9|761.9|763.9|762.9|762.9|761.9|319
1715272500000|2024-05-09 16:35:00|762.6|761.6|762.5|761.5|763.1|762.1|762.4|761.4|119
1715272800000|2024-05-09 16:40:00|762.4|761.4|762.4|761.4|762.9|761.9|762.1|761.1|124
1715273100000|2024-05-09 16:45:00|762.5|761.5|762.6|761.6|763.1|762.1|762.1|761.1|342
1715273400000|2024-05-09 16:50:00|762.9|761.9|762.4|761.4|762.9|761.9|762.1|761.1|205
1715273700000|2024-05-09 16:55:00|762.5|761.5|761|760|762.6|761.6|760.9|759.9|272
1715274000000|2024-05-09 17:00:00|760.9|759.9|761.3|760.3|761.4|760.4|760.9|759.9|178
1715274300000|2024-05-09 17:05:00|761.4|760.4|762.1|761.1|762.4|761.4|760.9|759.9|1217
1715274600000|2024-05-09 17:10:00|762.3|761.3|762.6|761.6|762.6|761.6|762|761|256
1715274900000|2024-05-09 17:15:00|762.9|761.9|762.1|761.1|762.9|761.9|762.1|761.1|121
1715275200000|2024-05-09 17:20:00|761.9|760.9|762.3|761.3|762.4|761.4|761.9|760.9|170
1715275500000|2024-05-09 17:25:00|762.4|761.4|761.4|760.4|762.4|761.4|761.1|760.1|356
1715275800000|2024-05-09 17:30:00|761.1|760.1|761.5|760.5|761.9|760.9|761.1|760.1|157
1715276100000|2024-05-09 17:35:00|761.4|760.4|761.9|760.9|761.9|760.9|761.4|760.4|145
1715276400000|2024-05-09 17:40:00|761.6|760.6|761.4|760.4|761.9|760.9|761.4|760.4|125
1715276700000|2024-05-09 17:45:00|761.1|760.1|761.4|760.4|761.4|760.4|761.1|760.1|124
1715277000000|2024-05-09 17:50:00|761.1|760.1|761.4|760.4|761.6|760.6|761.1|760.1|74
1715277300000|2024-05-09 17:55:00|761.1|760.1|761.1|760.1|761.4|760.4|761|760|44
1715277600000|2024-05-09 18:00:00|761.4|760.4|761.6|760.6|761.6|760.6|761.1|760.1|78
1715277900000|2024-05-09 18:05:00|761.4|760.4|761.1|760.1|762.1|761.1|761.1|760.1|396
1715278200000|2024-05-09 18:10:00|761|760|761.1|760.1|761.4|760.4|760.9|759.9|130
1715278500000|2024-05-09 18:15:00|760.9|759.9|761.1|760.1|761.4|760.4|760.6|759.6|127
1715278800000|2024-05-09 18:20:00|761.3|760.3|760.9|759.9|761.5|760.5|760.9|759.9|188
1715279100000|2024-05-09 18:25:00|761|760|762.4|761.4|762.9|761.9|760.9|759.9|2350
1715279400000|2024-05-09 18:30:00|762.5|761.5|763.5|762.5|763.5|762.5|762.5|761.5|483
1715279700000|2024-05-09 18:35:00|763.4|762.4|762.9|761.9|763.6|762.6|762.8|761.8|129
1715280000000|2024-05-09 18:40:00|763|762|763.1|762.1|763.4|762.4|762.6|761.6|186
1715280300000|2024-05-09 18:45:00|763.3|762.3|763.4|762.4|763.4|762.4|762.9|761.9|39
1715280600000|2024-05-09 18:50:00|763.5|762.5|763.5|762.5|763.6|762.6|763.4|762.4|11
1715280900000|2024-05-09 18:55:00|763.6|762.6|763.4|762.4|763.6|762.6|763.4|762.4|42
1715281200000|2024-05-09 19:00:00|763.6|762.6|763.4|762.4|763.6|762.6|763.4|762.4|38
1715281500000|2024-05-09 19:05:00|763.5|762.5|763.6|762.6|763.8|762.8|763.5|762.5|47
1715281800000|2024-05-09 19:10:00|763.8|762.8|763.8|762.8|763.9|762.9|763.6|762.6|23
1715282100000|2024-05-09 19:15:00|763.9|762.9|763.6|762.6|763.9|762.9|763.6|762.6|24
1715282400000|2024-05-09 19:20:00|763.4|762.4|763.6|762.6|763.6|762.6|763.3|762.3|23
1715282700000|2024-05-09 19:25:00|763.8|762.8|763.9|762.9|763.9|762.9|763.6|762.6|51
1715283000000|2024-05-09 19:30:00|764.1|763.1|764.4|763.4|764.4|763.4|764.1|763.1|77
1715283300000|2024-05-09 19:35:00|764.3|763.3|764.1|763.1|764.4|763.4|764.1|763.1|35
1715283600000|2024-05-09 19:40:00|764|763|763.9|762.9|764.1|763.1|763.9|762.9|15
1715283900000|2024-05-09 19:45:00|764.1|763.1|764.1|763.1|764.1|763.1|763.9|762.9|13
1715284200000|2024-05-09 19:50:00|764.3|763.3|764.4|763.4|764.4|763.4|764.1|763.1|11
1715284500000|2024-05-09 19:55:00|764.5|763.5|764.4|763.4|764.6|763.6|764.4|763.4|136
1715284800000|2024-05-09 20:00:00|764.5|763.5|764.4|763.4|764.5|763.5|764.4|763.4|2
1715285100000|2024-05-09 20:05:00|764.5|763.5|764.6|763.6|764.6|763.6|764.5|763.5|25
1715285400000|2024-05-09 20:10:00|764.5|763.5|764.6|763.6|764.6|763.6|764.5|763.5|2
1715285700000|2024-05-09 20:15:00|764.4|763.4|764.4|763.4|764.4|763.4|764.3|763.3|71
1715286000000|2024-05-09 20:20:00|764.5|763.5|764.4|763.4|764.6|763.6|764.4|763.4|8
1715286300000|2024-05-09 20:25:00|764.3|763.3|764.3|763.3|764.3|763.3|764.1|763.1|1
1715286600000|2024-05-09 20:30:00|764.4|763.4|764.4|763.4|764.4|763.4|764.3|763.3|1
1715286900000|2024-05-09 20:35:00|764.3|763.3|764.1|763.1|764.3|763.3|764.1|763.1|17
1715287200000|2024-05-09 20:40:00|||||||||1
1715287500000|2024-05-09 20:45:00|764.3|763.3|764|763|764.3|763.3|764|763|30
1715287800000|2024-05-09 20:50:00|764.1|763.1|764.1|763.1|764.1|763.1|764|763|9
1715288100000|2024-05-09 20:55:00|764|763|764.4|763.4|764.4|763.4|764|763|42
1715288400000|2024-05-09 21:00:00|764.3|763.3|764.3|763.3|764.3|763.3|764.3|763.3|0
1715289600000|2024-05-09 21:20:00|||||||||6
1715299200000|2024-05-10 00:00:00|764.4|763.4|763.9|762.9|764.8|763.8|763.9|762.9|28
1715299500000|2024-05-10 00:05:00|764.1|763.1|764.1|763.1|764.3|763.3|764|763|8
1715299800000|2024-05-10 00:10:00|764.3|763.3|764.4|763.4|764.6|763.6|764.1|763.1|26
1715300100000|2024-05-10 00:15:00|764.5|763.5|764.4|763.4|764.5|763.5|764.3|763.3|1
1715300400000|2024-05-10 00:20:00|764.3|763.3|764.4|763.4|764.4|763.4|764.3|763.3|0
1715300700000|2024-05-10 00:25:00|764.5|763.5|764.1|763.1|764.5|763.5|764.1|763.1|4
1715301000000|2024-05-10 00:30:00|764.3|763.3|764.4|763.4|764.4|763.4|764.3|763.3|2
1715301300000|2024-05-10 00:35:00|764.3|763.3|764.4|763.4|764.4|763.4|764.1|763.1|20
1715301600000|2024-05-10 00:40:00|||||||||1
1715301900000|2024-05-10 00:45:00|||||||||1
1715302200000|2024-05-10 00:50:00|764.6|763.6|764.6|763.6|764.6|763.6|764.6|763.6|8
1715302500000|2024-05-10 00:55:00|764.5|763.5|764.6|763.6|764.6|763.6|764.5|763.5|14
1715302800000|2024-05-10 01:00:00|764.5|763.5|765.1|764.1|765.1|764.1|764.4|763.4|43
1715303100000|2024-05-10 01:05:00|764.9|763.9|764.8|763.8|765|764|764.8|763.8|11
1715303400000|2024-05-10 01:10:00|765|764|765.6|764.6|765.6|764.6|764.9|763.9|4
1715303700000|2024-05-10 01:15:00|765.5|764.5|765.5|764.5|765.6|764.6|765.4|764.4|4
1715304000000|2024-05-10 01:20:00|765.4|764.4|765.5|764.5|765.6|764.6|765.4|764.4|0
1715304300000|2024-05-10 01:25:00|765.6|764.6|765.8|764.8|765.8|764.8|765.6|764.6|4
1715304600000|2024-05-10 01:30:00|765.9|764.9|766.1|765.1|766.1|765.1|765.8|764.8|52
1715304900000|2024-05-10 01:35:00|766|765|765.1|764.1|766.1|765.1|765.1|764.1|16
1715305200000|2024-05-10 01:40:00|765.4|764.4|765.5|764.5|765.6|764.6|765.4|764.4|10
1715305500000|2024-05-10 01:45:00|765.6|764.6|765.5|764.5|765.6|764.6|765.5|764.5|4
1715305800000|2024-05-10 01:50:00|765.6|764.6|766|765|766.4|765.4|765.5|764.5|49
1715306100000|2024-05-10 01:55:00|765.9|764.9|765.8|764.8|766|765|765.8|764.8|5
1715306400000|2024-05-10 02:00:00|765.6|764.6|765.3|764.3|765.6|764.6|765|764|9
1715306700000|2024-05-10 02:05:00|765.1|764.1|764.9|763.9|765.3|764.3|764.8|763.8|1
1715307000000|2024-05-10 02:10:00|764.8|763.8|764.8|763.8|764.8|763.8|764.5|763.5|13
1715307300000|2024-05-10 02:15:00|764.9|763.9|764.9|763.9|764.9|763.9|764.9|763.9|0
1715307600000|2024-05-10 02:20:00|764.8|763.8|764.9|763.9|764.9|763.9|764.8|763.8|5
1715307900000|2024-05-10 02:25:00|765.1|764.1|765.6|764.6|765.6|764.6|765.1|764.1|12
1715308200000|2024-05-10 02:30:00|765.5|764.5|765.4|764.4|765.8|764.8|765.4|764.4|25
1715308500000|2024-05-10 02:35:00|765.5|764.5|764.8|763.8|765.5|764.5|764.8|763.8|52
1715308800000|2024-05-10 02:40:00|764.9|763.9|765|764|765.1|764.1|764.9|763.9|8
1715309100000|2024-05-10 02:45:00|765.1|764.1|764.5|763.5|765.1|764.1|764.1|763.1|757
1715309400000|2024-05-10 02:50:00|764.6|763.6|764.5|763.5|764.9|763.9|764.4|763.4|20
1715309700000|2024-05-10 02:55:00|764.6|763.6|764.6|763.6|764.6|763.6|764.5|763.5|17
1715310000000|2024-05-10 03:00:00|764.5|763.5|765.1|764.1|765.1|764.1|764.5|763.5|27
1715310300000|2024-05-10 03:05:00|765.3|764.3|765.4|764.4|765.4|764.4|765.1|764.1|3
1715310600000|2024-05-10 03:10:00|||||||||1
1715310900000|2024-05-10 03:15:00|765.5|764.5|765.9|764.9|766|765|765.5|764.5|22
1715311200000|2024-05-10 03:20:00|||||||||9
1715311500000|2024-05-10 03:25:00|765.8|764.8|766.1|765.1|766.1|765.1|765.8|764.8|5
1715311800000|2024-05-10 03:30:00|766|765|765.8|764.8|766|765|765.8|764.8|1
1715312100000|2024-05-10 03:35:00|765.9|764.9|765.9|764.9|765.9|764.9|765.8|764.8|14
1715312400000|2024-05-10 03:40:00|765.8|764.8|765.8|764.8|765.8|764.8|765.6|764.6|4
1715312700000|2024-05-10 03:45:00|765.6|764.6|765.6|764.6|765.8|764.8|765.6|764.6|0
1715313000000|2024-05-10 03:50:00|765.8|764.8|765.9|764.9|765.9|764.9|765.8|764.8|10
1715313300000|2024-05-10 03:55:00|766|765|766|765|766|765|766|765|3
1715313600000|2024-05-10 04:00:00|765.9|764.9|765.9|764.9|766.1|765.1|765.9|764.9|4
1715313900000|2024-05-10 04:05:00|766|765|765.9|764.9|766|765|765.9|764.9|1
1715314200000|2024-05-10 04:10:00|||||||||1
1715314500000|2024-05-10 04:15:00|765.8|764.8|765.9|764.9|765.9|764.9|765.8|764.8|3
1715314800000|2024-05-10 04:20:00|765.8|764.8|765.8|764.8|765.8|764.8|765.8|764.8|1
1715315100000|2024-05-10 04:25:00|765.9|764.9|765.9|764.9|765.9|764.9|765.8|764.8|2
1715315400000|2024-05-10 04:30:00|766.1|765.1|766.1|765.1|766.1|765.1|766|765|16
1715315700000|2024-05-10 04:35:00|766.3|765.3|766.4|765.4|766.4|765.4|766.3|765.3|3
1715316000000|2024-05-10 04:40:00|766.3|765.3|766.3|765.3|766.3|765.3|766.1|765.1|2
1715316300000|2024-05-10 04:45:00|766.1|765.1|766.1|765.1|766.3|765.3|766|765|3
1715316600000|2024-05-10 04:50:00|766|765|766.3|765.3|766.4|765.4|766|765|4
1715316900000|2024-05-10 04:55:00|766.4|765.4|766.1|765.1|766.4|765.4|766.1|765.1|4
1715317200000|2024-05-10 05:00:00|766.3|765.3|766.4|765.4|766.6|765.6|766.1|765.1|16
1715317500000|2024-05-10 05:05:00|766.5|765.5|766.5|765.5|766.5|765.5|766.4|765.4|4
1715317800000|2024-05-10 05:10:00|766.4|765.4|766.5|765.5|766.6|765.6|766.4|765.4|8
1715318100000|2024-05-10 05:15:00|766.6|765.6|767.1|766.1|767.3|766.3|766.6|765.6|170
1715318400000|2024-05-10 05:20:00|767.3|766.3|767.1|766.1|767.3|766.3|767|766|19
1715318700000|2024-05-10 05:25:00|||||||||19
1715319000000|2024-05-10 05:30:00|767.3|766.3|767.6|766.6|767.8|766.8|767.3|766.3|16
1715319300000|2024-05-10 05:35:00|767.3|766.3|767.5|766.5|767.6|766.6|767.3|766.3|55
1715319600000|2024-05-10 05:40:00|767.6|766.6|767.9|766.9|767.9|766.9|767.4|766.4|52
1715319900000|2024-05-10 05:45:00|768.1|767.1|768.1|767.1|768.3|767.3|767.9|766.9|127
1715320200000|2024-05-10 05:50:00|767.9|766.9|768.1|767.1|768.1|767.1|767.6|766.6|13
1715320500000|2024-05-10 05:55:00|768.3|767.3|768.6|767.6|768.6|767.6|768.1|767.1|87
1715320800000|2024-05-10 06:00:00|768.4|767.4|768.6|767.6|768.9|767.9|768.1|767.1|41
1715321100000|2024-05-10 06:05:00|768.8|767.8|768.9|767.9|769.1|768.1|768.6|767.6|27
1715321400000|2024-05-10 06:10:00|769|768|768.9|767.9|769.1|768.1|768.9|767.9|24
1715321700000|2024-05-10 06:15:00|769|768|768.6|767.6|769.1|768.1|768.6|767.6|34
1715322000000|2024-05-10 06:20:00|768.8|767.8|768.6|767.6|768.9|767.9|768.4|767.4|89
1715322300000|2024-05-10 06:25:00|768.5|767.5|768.6|767.6|768.8|767.8|768.4|767.4|74
1715322600000|2024-05-10 06:30:00|768.5|767.5|768.8|767.8|768.8|767.8|768.4|767.4|47
1715322900000|2024-05-10 06:35:00|768.9|767.9|769.1|768.1|769.1|768.1|768.8|767.8|71
1715323200000|2024-05-10 06:40:00|769|768|769.1|768.1|769.4|768.4|768.9|767.9|113
1715323500000|2024-05-10 06:45:00|769.3|768.3|768.6|767.6|769.4|768.4|768.5|767.5|198
1715323800000|2024-05-10 06:50:00|768.8|767.8|769.1|768.1|769.4|768.4|768.8|767.8|121
1715324100000|2024-05-10 06:55:00|769.4|768.4|769.6|768.6|769.6|768.6|769.4|768.4|157
1715324400000|2024-05-10 07:00:00|769.4|768.4|769.6|768.6|769.9|768.9|769.1|768.1|137
1715324700000|2024-05-10 07:05:00|769.5|768.5|768.9|767.9|770.1|769.1|768.6|767.6|243
1715325000000|2024-05-10 07:10:00|769.1|768.1|769.1|768.1|769.6|768.6|769.1|768.1|643
1715325300000|2024-05-10 07:15:00|769.4|768.4|768.4|767.4|769.5|768.5|768.1|767.1|298
1715325600000|2024-05-10 07:20:00|768.6|767.6|768.6|767.6|768.6|767.6|768.4|767.4|163
1715325900000|2024-05-10 07:25:00|768.9|767.9|769.1|768.1|769.1|768.1|768.9|767.9|203
1715326200000|2024-05-10 07:30:00|769|768|768.4|767.4|769|768|768.1|767.1|143
1715326500000|2024-05-10 07:35:00|768.5|767.5|768.4|767.4|768.9|767.9|768.1|767.1|312
1715326800000|2024-05-10 07:40:00|768.3|767.3|767.9|766.9|768.4|767.4|767.9|766.9|340
1715327100000|2024-05-10 07:45:00|767.6|766.6|767.4|766.4|768.1|767.1|767.4|766.4|255
1715327400000|2024-05-10 07:50:00|767.3|766.3|768.4|767.4|768.5|767.5|767.1|766.1|859
1715327700000|2024-05-10 07:55:00|768.3|767.3|768.3|767.3|769.1|768.1|768.1|767.1|101
1715328000000|2024-05-10 08:00:00|768.4|767.4|767.4|766.4|768.9|767.9|767.1|766.1|307
1715328300000|2024-05-10 08:05:00|767.5|766.5|764.9|763.9|767.8|766.8|764.9|763.9|653
1715328600000|2024-05-10 08:10:00|765.4|764.4|764.4|763.4|766|765|764.4|763.4|3201
1715328900000|2024-05-10 08:15:00|764.5|763.5|763.1|762.1|764.6|763.6|762.6|761.6|734
1715329200000|2024-05-10 08:20:00|763.3|762.3|762.6|761.6|763.6|762.6|762.6|761.6|827
1715329500000|2024-05-10 08:25:00|762.9|761.9|762.1|761.1|763.1|762.1|761.3|760.3|1759
1715329800000|2024-05-10 08:30:00|762.3|761.3|761.4|760.4|762.6|761.6|760.6|759.6|1713
1715330100000|2024-05-10 08:35:00|761.6|760.6|761.6|760.6|762.4|761.4|761.4|760.4|609
1715330400000|2024-05-10 08:40:00|761.9|760.9|761|760|761.9|760.9|761|760|469
1715330700000|2024-05-10 08:45:00|761.1|760.1|761.3|760.3|761.4|760.4|760.6|759.6|443
1715331000000|2024-05-10 08:50:00|761.4|760.4|762.1|761.1|762.1|761.1|761.1|760.1|455
1715331300000|2024-05-10 08:55:00|761.9|760.9|762.1|761.1|762.1|761.1|761.9|760.9|459
1715331600000|2024-05-10 09:00:00|761.9|760.9|760.6|759.6|762|761|760.6|759.6|364
1715331900000|2024-05-10 09:05:00|760.8|759.8|761.5|760.5|761.6|760.6|760.6|759.6|197
1715332200000|2024-05-10 09:10:00|761.6|760.6|762.4|761.4|762.4|761.4|761.6|760.6|288
1715332500000|2024-05-10 09:15:00|762.3|761.3|761.6|760.6|762.4|761.4|761.6|760.6|197
1715332800000|2024-05-10 09:20:00|761.9|760.9|761.9|760.9|761.9|760.9|761.1|760.1|155
1715333100000|2024-05-10 09:25:00|761.8|760.8|761.4|760.4|762.1|761.1|761.1|760.1|167
1715333400000|2024-05-10 09:30:00|761.6|760.6|762.4|761.4|762.4|761.4|761.5|760.5|66
1715333700000|2024-05-10 09:35:00|762.6|761.6|762.8|761.8|763.3|762.3|762.6|761.6|531
1715334000000|2024-05-10 09:40:00|762.6|761.6|762.9|761.9|762.9|761.9|762.6|761.6|147
1715334300000|2024-05-10 09:45:00|762.8|761.8|762.4|761.4|762.9|761.9|762.4|761.4|159
1715334600000|2024-05-10 09:50:00|762.5|761.5|762.9|761.9|763.1|762.1|762.5|761.5|148
1715334900000|2024-05-10 09:55:00|763.1|762.1|763.6|762.6|763.9|762.9|763|762|176
1715335200000|2024-05-10 10:00:00|763.5|762.5|763.3|762.3|763.8|762.8|763.1|762.1|157
1715335500000|2024-05-10 10:05:00|763.4|762.4|763.6|762.6|763.6|762.6|763.4|762.4|122
1715335800000|2024-05-10 10:10:00|763.5|762.5|763.4|762.4|763.6|762.6|763.1|762.1|311
1715336100000|2024-05-10 10:15:00|763.1|762.1|763.1|762.1|763.4|762.4|763|762|92
1715336400000|2024-05-10 10:20:00|763.3|762.3|763.4|762.4|763.5|762.5|763|762|163
1715336700000|2024-05-10 10:25:00|763.1|762.1|763.1|762.1|763.4|762.4|762.9|761.9|58
1715337000000|2024-05-10 10:30:00|763.4|762.4|763.9|762.9|763.9|762.9|763.4|762.4|71
1715337300000|2024-05-10 10:35:00|763.8|762.8|763.9|762.9|764.3|763.3|763.6|762.6|365
1715337600000|2024-05-10 10:40:00|764.1|763.1|764.1|763.1|764.3|763.3|763.9|762.9|331
1715337900000|2024-05-10 10:45:00|764|763|763.9|762.9|764.1|763.1|763.9|762.9|22
1715338200000|2024-05-10 10:50:00|764.1|763.1|763.9|762.9|764.1|763.1|763.8|762.8|369
1715338500000|2024-05-10 10:55:00|763.8|762.8|763.4|762.4|763.8|762.8|763.4|762.4|168
1715338800000|2024-05-10 11:00:00|763.6|762.6|763.1|762.1|763.9|762.9|763|762|1783
1715339100000|2024-05-10 11:05:00|763.3|762.3|762.9|761.9|763.4|762.4|762.6|761.6|122
1715339400000|2024-05-10 11:10:00|762.8|761.8|763.8|762.8|763.9|762.9|762.6|761.6|165
1715339700000|2024-05-10 11:15:00|763.9|762.9|763.4|762.4|763.9|762.9|763.4|762.4|66
1715340000000|2024-05-10 11:20:00|763.1|762.1|763|762|763.4|762.4|762.9|761.9|205
1715340300000|2024-05-10 11:25:00|762.9|761.9|762.5|761.5|763.1|762.1|762.4|761.4|224
1715340600000|2024-05-10 11:30:00|762.6|761.6|762.3|761.3|762.6|761.6|762.1|761.1|105
1715340900000|2024-05-10 11:35:00|762.4|761.4|762.1|761.1|762.4|761.4|762|761|28
1715341200000|2024-05-10 11:40:00|762.3|761.3|762.4|761.4|762.4|761.4|761.4|760.4|377
1715341500000|2024-05-10 11:45:00|762.1|761.1|762.1|761.1|762.8|761.8|762.1|761.1|109
1715341800000|2024-05-10 11:50:00|762.3|761.3|762.6|761.6|762.6|761.6|762.1|761.1|124
1715342100000|2024-05-10 11:55:00|762.8|761.8|762.6|761.6|762.9|761.9|762.4|761.4|155
1715342400000|2024-05-10 12:00:00|762.9|761.9|763.1|762.1|763.4|762.4|762.6|761.6|321
1715342700000|2024-05-10 12:05:00|763.3|762.3|763.4|762.4|763.6|762.6|762.6|761.6|197
1715343000000|2024-05-10 12:10:00|763.5|762.5|763.1|762.1|763.6|762.6|762.6|761.6|302
1715343300000|2024-05-10 12:15:00|763|762|762.1|761.1|763|762|761.8|760.8|126
1715343600000|2024-05-10 12:20:00|762.3|761.3|761.4|760.4|762.4|761.4|760.9|759.9|499
1715343900000|2024-05-10 12:25:00|761.3|760.3|760.8|759.8|761.4|760.4|760.6|759.6|183
1715344200000|2024-05-10 12:30:00|760.9|759.9|761.4|760.4|761.4|760.4|760.1|759.1|263
1715344500000|2024-05-10 12:35:00|761.3|760.3|761.3|760.3|761.4|760.4|760.8|759.8|229
1715344800000|2024-05-10 12:40:00|761.4|760.4|760.1|759.1|761.4|760.4|759.8|758.8|214
1715345100000|2024-05-10 12:45:00|760.4|759.4|760.9|759.9|761.1|760.1|760.1|759.1|248
1715345400000|2024-05-10 12:50:00|761|760|760.4|759.4|761.1|760.1|760.3|759.3|150
1715345700000|2024-05-10 12:55:00|760.1|759.1|759.6|758.6|760.4|759.4|759.3|758.3|758
1715346000000|2024-05-10 13:00:00|759.4|758.4|758.1|757.1|759.4|758.4|757.6|756.6|1000
1715346300000|2024-05-10 13:05:00|758|757|758.6|757.6|759|758|757.5|756.5|298
1715346600000|2024-05-10 13:10:00|758.5|757.5|759.1|758.1|759.1|758.1|758.1|757.1|143
1715346900000|2024-05-10 13:15:00|759|758|759.3|758.3|759.5|758.5|758.9|757.9|154
1715347200000|2024-05-10 13:20:00|759.1|758.1|760.9|759.9|760.9|759.9|759.1|758.1|694
1715347500000|2024-05-10 13:25:00|760.8|759.8|760.9|759.9|761.4|760.4|760.4|759.4|206
1715347800000|2024-05-10 13:30:00|761.1|760.1|761.1|760.1|761.4|760.4|760.6|759.6|512
1715348100000|2024-05-10 13:35:00|761.3|760.3|759.6|758.6|761.4|760.4|759.4|758.4|476
1715348400000|2024-05-10 13:40:00|759.8|758.8|760.1|759.1|760.6|759.6|759.6|758.6|146
1715348700000|2024-05-10 13:45:00|760.4|759.4|758.6|757.6|760.4|759.4|758.6|757.6|270
1715349000000|2024-05-10 13:50:00|758.9|757.9|758.9|757.9|759.5|758.5|758.6|757.6|209
1715349300000|2024-05-10 13:55:00|758.8|757.8|759.1|758.1|759.6|758.6|758.6|757.6|356
1715349600000|2024-05-10 14:00:00|759|758|757.9|756.9|759.4|758.4|757.6|756.6|731
1715349900000|2024-05-10 14:05:00|758|757|757.5|756.5|758.1|757.1|757.4|756.4|279
1715350200000|2024-05-10 14:10:00|757.4|756.4|759.4|758.4|759.6|758.6|757.4|756.4|308
1715350500000|2024-05-10 14:15:00|759.5|758.5|758.6|757.6|759.5|758.5|758.1|757.1|215
1715350800000|2024-05-10 14:20:00|758.4|757.4|757.1|756.1|758.4|757.4|756.9|755.9|514
1715351100000|2024-05-10 14:25:00|757.4|756.4|758.1|757.1|758.9|757.9|757.1|756.1|197
1715351400000|2024-05-10 14:30:00|758|757|757.8|756.8|758.6|757.6|757.4|756.4|292
1715351700000|2024-05-10 14:35:00|757.9|756.9|757.4|756.4|758.4|757.4|757.4|756.4|340
1715352000000|2024-05-10 14:40:00|757.1|756.1|758.4|757.4|758.6|757.6|757.1|756.1|415
1715352300000|2024-05-10 14:45:00|758.3|757.3|757.9|756.9|758.3|757.3|756.4|755.4|436
1715352600000|2024-05-10 14:50:00|757.8|756.8|757.4|756.4|758.1|757.1|757.4|756.4|305
1715352900000|2024-05-10 14:55:00|757.3|756.3|756.6|755.6|757.6|756.6|756.1|755.1|367
1715353200000|2024-05-10 15:00:00|756.4|755.4|755.1|754.1|756.6|755.6|755.1|754.1|590
1715353500000|2024-05-10 15:05:00|755|754|754.9|753.9|755.6|754.6|754.6|753.6|4231
1715353800000|2024-05-10 15:10:00|755|754|753.4|752.4|755.1|754.1|753.4|752.4|2254
1715354100000|2024-05-10 15:15:00|753.6|752.6|755.4|754.4|755.4|754.4|753.4|752.4|691
1715354400000|2024-05-10 15:20:00|755.1|754.1|753.9|752.9|756.1|755.1|753.6|752.6|1015
1715354700000|2024-05-10 15:25:00|753.6|752.6|753.9|752.9|754.6|753.6|753.6|752.6|1585
1715355000000|2024-05-10 15:30:00|754.1|753.1|754.6|753.6|755.1|754.1|754|753|524
1715355300000|2024-05-10 15:35:00|754.4|753.4|754.6|753.6|754.9|753.9|754.4|753.4|295
1715355600000|2024-05-10 15:40:00|754.5|753.5|755.4|754.4|756.1|755.1|754.4|753.4|555
1715355900000|2024-05-10 15:45:00|755.1|754.1|754.9|753.9|755.9|754.9|754.8|753.8|504
1715356200000|2024-05-10 15:50:00|754.8|753.8|753.4|752.4|754.9|753.9|753.1|752.1|460
1715356500000|2024-05-10 15:55:00|753.1|752.1|753.4|752.4|753.6|752.6|752.6|751.6|525
1715356800000|2024-05-10 16:00:00|753.6|752.6|752.9|751.9|753.6|752.6|752.6|751.6|205
1715357100000|2024-05-10 16:05:00|753.1|752.1|753.1|752.1|753.4|752.4|752.5|751.5|211
1715357400000|2024-05-10 16:10:00|753|752|754.6|753.6|754.9|753.9|752.9|751.9|2508
1715357700000|2024-05-10 16:15:00|754.5|753.5|754.1|753.1|754.6|753.6|753.4|752.4|231
1715358000000|2024-05-10 16:20:00|753.9|752.9|752.6|751.6|754.1|753.1|752.6|751.6|195
1715358300000|2024-05-10 16:25:00|752.5|751.5|751.8|750.8|752.6|751.6|751.6|750.6|96
1715358600000|2024-05-10 16:30:00|751.6|750.6|751.4|750.4|752.1|751.1|750.9|749.9|331
1715358900000|2024-05-10 16:35:00|751.3|750.3|752.4|751.4|752.6|751.6|751.3|750.3|151
1715359200000|2024-05-10 16:40:00|752.3|751.3|752.4|751.4|753.3|752.3|751.6|750.6|160
1715359500000|2024-05-10 16:45:00|752.1|751.1|752.1|751.1|752.6|751.6|751.6|750.6|79
1715359800000|2024-05-10 16:50:00|751.9|750.9|751.9|750.9|752.4|751.4|751.6|750.6|115
1715360100000|2024-05-10 16:55:00|751.8|750.8|751.6|750.6|752.4|751.4|751.4|750.4|143
1715360400000|2024-05-10 17:00:00|751.8|750.8|751.9|750.9|752.1|751.1|751.5|750.5|248
1715360700000|2024-05-10 17:05:00|751.8|750.8|751.8|750.8|752.1|751.1|751.5|750.5|72
1715361000000|2024-05-10 17:10:00|751.6|750.6|750.9|749.9|751.9|750.9|750.9|749.9|215
1715361300000|2024-05-10 17:15:00|751|750|751.6|750.6|751.8|750.8|750.9|749.9|121
1715361600000|2024-05-10 17:20:00|751.4|750.4|751.4|750.4|751.5|750.5|750.9|749.9|70
1715361900000|2024-05-10 17:25:00|751.3|750.3|751.6|750.6|752.4|751.4|751.1|750.1|58
1715362200000|2024-05-10 17:30:00|751.8|750.8|751.4|750.4|751.9|750.9|750.9|749.9|109
1715362500000|2024-05-10 17:35:00|751.5|750.5|751|750|751.5|750.5|750.6|749.6|149
1715362800000|2024-05-10 17:40:00|750.9|749.9|751.1|750.1|751.1|750.1|750.6|749.6|90
1715363100000|2024-05-10 17:45:00|751.4|750.4|751.1|750.1|751.4|750.4|750.6|749.6|57
1715363400000|2024-05-10 17:50:00|751.4|750.4|751|750|751.4|750.4|750.9|749.9|74
1715363700000|2024-05-10 17:55:00|750.9|749.9|750.4|749.4|751.4|750.4|749.6|748.6|769
1715364000000|2024-05-10 18:00:00|750.5|749.5|750.9|749.9|751.1|750.1|750.3|749.3|203
1715364300000|2024-05-10 18:05:00|750.8|749.8|750.6|749.6|750.9|749.9|750.1|749.1|431
1715364600000|2024-05-10 18:10:00|750.4|749.4|750.6|749.6|750.9|749.9|750.4|749.4|139
1715364900000|2024-05-10 18:15:00|750.8|749.8|750.6|749.6|751.1|750.1|750.6|749.6|120
1715365200000|2024-05-10 18:20:00|750.5|749.5|750.6|749.6|750.6|749.6|750.4|749.4|475
1715365500000|2024-05-10 18:25:00|750.9|749.9|748.1|747.1|750.9|749.9|748.1|747.1|672
1715365800000|2024-05-10 18:30:00|748.3|747.3|748.6|747.6|748.9|747.9|748.1|747.1|274
1715366100000|2024-05-10 18:35:00|748.8|747.8|748.9|747.9|749.1|748.1|748.6|747.6|98
1715366400000|2024-05-10 18:40:00|749|748|748.9|747.9|749.1|748.1|748.9|747.9|54
1715366700000|2024-05-10 18:45:00|748.8|747.8|748.6|747.6|748.9|747.9|748.4|747.4|123
1715367000000|2024-05-10 18:50:00|748.4|747.4|748.4|747.4|748.6|747.6|748.4|747.4|50
1715367300000|2024-05-10 18:55:00|748.3|747.3|748.4|747.4|748.4|747.4|748.1|747.1|27
1715367600000|2024-05-10 19:00:00|748.1|747.1|749|748|749|748|748.1|747.1|87
1715367900000|2024-05-10 19:05:00|748.9|747.9|749.1|748.1|749.4|748.4|748.9|747.9|34
1715368200000|2024-05-10 19:10:00|749.3|748.3|749.1|748.1|749.4|748.4|749.1|748.1|19
1715368500000|2024-05-10 19:15:00|749|748|749.1|748.1|749.1|748.1|748.9|747.9|13
1715368800000|2024-05-10 19:20:00|749|748|749.1|748.1|749.1|748.1|749|748|20
1715369100000|2024-05-10 19:25:00|749|748|749.1|748.1|749.4|748.4|749|748|32
1715369400000|2024-05-10 19:30:00|749.3|748.3|749.1|748.1|749.4|748.4|749.1|748.1|48
1715369700000|2024-05-10 19:35:00|749|748|748.9|747.9|749.1|748.1|748.9|747.9|97
1715370000000|2024-05-10 19:40:00|748.8|747.8|749|748|749.1|748.1|748.6|747.6|158
1715370300000|2024-05-10 19:45:00|748.9|747.9|748.9|747.9|749.1|748.1|748.9|747.9|95
1715370600000|2024-05-10 19:50:00|749|748|749.3|748.3|749.4|748.4|748.9|747.9|98
1715370900000|2024-05-10 19:55:00|749.4|748.4|748.9|747.9|749.4|748.4|748.9|747.9|99
1715371200000|2024-05-10 20:00:00|749|748|749.4|748.4|749.4|748.4|749|748|18
1715371500000|2024-05-10 20:05:00|749.3|748.3|749.3|748.3|749.4|748.4|749.1|748.1|13
1715371800000|2024-05-10 20:10:00|749.1|748.1|748.9|747.9|749.1|748.1|748.9|747.9|6
1715372100000|2024-05-10 20:15:00|749|748|748.9|747.9|749.1|748.1|748.9|747.9|13
1715372400000|2024-05-10 20:20:00|748.8|747.8|748.8|747.8|748.9|747.9|748.6|747.6|3
1715372700000|2024-05-10 20:25:00|748.6|747.6|748.6|747.6|748.9|747.9|748.6|747.6|20
1715373000000|2024-05-10 20:30:00|748.8|747.8|748.5|747.5|748.8|747.8|748.4|747.4|1
1715373300000|2024-05-10 20:35:00|748.4|747.4|748.5|747.5|748.6|747.6|748.4|747.4|14
1715373600000|2024-05-10 20:40:00|748.6|747.6|747.9|746.9|748.6|747.6|747.9|746.9|16
1715373900000|2024-05-10 20:45:00|747.8|746.8|748.1|747.1|748.1|747.1|747.8|746.8|6
1715374200000|2024-05-10 20:50:00|748.3|747.3|748|747|748.4|747.4|748|747|19
1715374500000|2024-05-10 20:55:00|748.1|747.1|748.5|747.5|748.5|747.5|748.1|747.1|12
1715551200000|2024-05-12 22:00:00|747.5|746.5|747.8|746.8|747.9|746.9|747.5|746.5|13
1715551500000|2024-05-12 22:05:00|747.6|746.6|747.8|746.8|747.9|746.9|747.6|746.6|2
1715551800000|2024-05-12 22:10:00|747.6|746.6|747.6|746.6|747.8|746.8|747.6|746.6|1
1715552100000|2024-05-12 22:15:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|1
1715553000000|2024-05-12 22:30:00|||||||||1
1715553300000|2024-05-12 22:35:00|747.5|746.5|747.6|746.6|747.6|746.6|747.4|746.4|11
1715553600000|2024-05-12 22:40:00|747.5|746.5|747.5|746.5|747.6|746.6|747.5|746.5|0
1715553900000|2024-05-12 22:45:00|747.6|746.6|747.8|746.8|747.9|746.9|747.5|746.5|2
1715554200000|2024-05-12 22:50:00|747.9|746.9|747.8|746.8|747.9|746.9|747.6|746.6|0
1715554500000|2024-05-12 22:55:00|747.6|746.6|747.6|746.6|747.8|746.8|747.6|746.6|0
1715554800000|2024-05-12 23:00:00|747.9|746.9|747.8|746.8|747.9|746.9|747.6|746.6|1
1715555100000|2024-05-12 23:05:00|747.6|746.6|747.6|746.6|747.9|746.9|747.6|746.6|5
1715555400000|2024-05-12 23:10:00|747.8|746.8|747.8|746.8|747.9|746.9|747.8|746.8|0
1715555700000|2024-05-12 23:15:00|||||||||1
1715556000000|2024-05-12 23:20:00|747.9|746.9|747.8|746.8|747.9|746.9|747.8|746.8|2
1715556300000|2024-05-12 23:25:00|747.9|746.9|747.9|746.9|747.9|746.9|747.8|746.8|1
1715556600000|2024-05-12 23:30:00|747.8|746.8|747.8|746.8|747.9|746.9|747.6|746.6|1
1715556900000|2024-05-12 23:35:00|747.9|746.9|747.8|746.8|747.9|746.9|747.8|746.8|2
1715557200000|2024-05-12 23:40:00|747.9|746.9|747.9|746.9|747.9|746.9|747.8|746.8|0
1715557500000|2024-05-12 23:45:00|747.8|746.8|747.8|746.8|747.8|746.8|747.8|746.8|0
1715557800000|2024-05-12 23:50:00|||||||||1
1715558100000|2024-05-12 23:55:00|747.9|746.9|747.9|746.9|747.9|746.9|747.8|746.8|2
1715558400000|2024-05-13 00:00:00|747.8|746.8|748|747|748.3|747.3|747.8|746.8|36
1715558700000|2024-05-13 00:05:00|748.1|747.1|747.6|746.6|748.1|747.1|747.6|746.6|19
1715559000000|2024-05-13 00:10:00|747.8|746.8|747.8|746.8|747.9|746.9|747.6|746.6|9
1715559300000|2024-05-13 00:15:00|747.9|746.9|747.9|746.9|747.9|746.9|747.9|746.9|7
1715559600000|2024-05-13 00:20:00|747.6|746.6|747.6|746.6|747.6|746.6|747.6|746.6|3
1715559900000|2024-05-13 00:25:00|747.8|746.8|747.6|746.6|747.8|746.8|747.6|746.6|1
1715560200000|2024-05-13 00:30:00|747.8|746.8|747.5|746.5|747.8|746.8|747.5|746.5|1
1715560500000|2024-05-13 00:35:00|747.6|746.6|747.6|746.6|747.8|746.8|747.5|746.5|2
1715560800000|2024-05-13 00:40:00|747.8|746.8|747.8|746.8|747.9|746.9|747.6|746.6|4
1715561100000|2024-05-13 00:45:00|747.6|746.6|747.6|746.6|747.9|746.9|747.6|746.6|27
1715561700000|2024-05-13 00:55:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|1
1715562000000|2024-05-13 01:00:00|747.5|746.5|747.6|746.6|747.6|746.6|747.4|746.4|3
1715562300000|2024-05-13 01:05:00|747.3|746.3|746.9|745.9|747.3|746.3|746.9|745.9|56
1715562600000|2024-05-13 01:10:00|747.1|746.1|746.9|745.9|747.1|746.1|746.9|745.9|14
1715562900000|2024-05-13 01:15:00|747|746|746.9|745.9|747.1|746.1|746.9|745.9|57
1715563200000|2024-05-13 01:20:00|746|745|745.9|744.9|746.1|745.1|745.9|744.9|288
1715563500000|2024-05-13 01:25:00|745.8|744.8|745.6|744.6|745.9|744.9|745.6|744.6|84
1715563800000|2024-05-13 01:30:00|745.8|744.8|745.9|744.9|745.9|744.9|745.6|744.6|28
1715564100000|2024-05-13 01:35:00|745.8|744.8|746.1|745.1|746.1|745.1|745.8|744.8|2
1715564400000|2024-05-13 01:40:00|746|745|746.4|745.4|746.4|745.4|745.9|744.9|33
1715564700000|2024-05-13 01:45:00|746.3|745.3|746.1|745.1|746.3|745.3|746.1|745.1|6
1715565000000|2024-05-13 01:50:00|745.9|744.9|745.9|744.9|745.9|744.9|745.6|744.6|9
1715565300000|2024-05-13 01:55:00|745.8|744.8|745.8|744.8|745.9|744.9|745.8|744.8|5
1715565600000|2024-05-13 02:00:00|745.9|744.9|746|745|746.1|745.1|745.9|744.9|9
1715565900000|2024-05-13 02:05:00|746.1|745.1|746.4|745.4|746.4|745.4|746.1|745.1|7
1715566200000|2024-05-13 02:10:00|746.5|745.5|746.6|745.6|746.8|745.8|746.5|745.5|2
1715566500000|2024-05-13 02:15:00|746.8|745.8|746.9|745.9|746.9|745.9|746.6|745.6|1
1715566800000|2024-05-13 02:20:00|746.8|745.8|746.8|745.8|746.9|745.9|746.8|745.8|3
1715567100000|2024-05-13 02:25:00|746.9|745.9|747|746|747|746|746.8|745.8|2
1715567400000|2024-05-13 02:30:00|747.1|746.1|747|746|747.1|746.1|747|746|3
1715567700000|2024-05-13 02:35:00|747.1|746.1|746.8|745.8|747.1|746.1|746.6|745.6|17
1715568000000|2024-05-13 02:40:00|746.6|745.6|747|746|747.1|746.1|746.6|745.6|7
1715568300000|2024-05-13 02:45:00|747.1|746.1|747.1|746.1|747.3|746.3|746.6|745.6|3
1715568600000|2024-05-13 02:50:00|747|746|747.1|746.1|747.1|746.1|747|746|1
1715568900000|2024-05-13 02:55:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|10
1715569200000|2024-05-13 03:00:00|747.3|746.3|747.3|746.3|747.3|746.3|746.9|745.9|10
1715569500000|2024-05-13 03:05:00|747.1|746.1|747|746|747.3|746.3|746.9|745.9|0
1715569800000|2024-05-13 03:10:00|746.9|745.9|746.8|745.8|746.9|745.9|746.6|745.6|1
1715570100000|2024-05-13 03:15:00|746.6|745.6|747.1|746.1|747.1|746.1|746.6|745.6|31
1715570400000|2024-05-13 03:20:00|747.3|746.3|747.1|746.1|747.4|746.4|747.1|746.1|1
1715570700000|2024-05-13 03:25:00|747.3|746.3|747.4|746.4|747.5|746.5|747.1|746.1|1
1715571000000|2024-05-13 03:30:00|747.3|746.3|747.1|746.1|747.3|746.3|747.1|746.1|0
1715571300000|2024-05-13 03:35:00|747.4|746.4|747.1|746.1|747.4|746.4|747.1|746.1|9
1715571600000|2024-05-13 03:40:00|747.4|746.4|747.4|746.4|747.4|746.4|747.4|746.4|8
1715571900000|2024-05-13 03:45:00|747.5|746.5|747.5|746.5|747.5|746.5|747.4|746.4|142
1715572200000|2024-05-13 03:50:00|747.4|746.4|747.6|746.6|747.6|746.6|747.4|746.4|3
1715572500000|2024-05-13 03:55:00|747.9|746.9|748.1|747.1|748.1|747.1|747.9|746.9|4
1715572800000|2024-05-13 04:00:00|748.4|747.4|748.3|747.3|749.1|748.1|748.3|747.3|44
1715573100000|2024-05-13 04:05:00|748.1|747.1|748.3|747.3|748.4|747.4|748.1|747.1|4
1715573400000|2024-05-13 04:10:00|748.1|747.1|748.1|747.1|748.3|747.3|748.1|747.1|9
1715573700000|2024-05-13 04:15:00|748.3|747.3|747.8|746.8|748.3|747.3|747.8|746.8|2
1715574000000|2024-05-13 04:20:00|||||||||3
1715574300000|2024-05-13 04:25:00|747.6|746.6|747.5|746.5|747.6|746.6|747.4|746.4|2
1715574600000|2024-05-13 04:30:00|747.6|746.6|747|746|747.8|746.8|746.8|745.8|108
1715574900000|2024-05-13 04:35:00|747.1|746.1|747.1|746.1|747.1|746.1|746.6|745.6|4
1715575200000|2024-05-13 04:40:00|747.3|746.3|747.3|746.3|747.4|746.4|747.1|746.1|3
1715575500000|2024-05-13 04:45:00|||||||||3
1715575800000|2024-05-13 04:50:00|747.1|746.1|747|746|747.1|746.1|747|746|3
1715576100000|2024-05-13 04:55:00|747.1|746.1|747|746|747.1|746.1|747|746|4
1715576400000|2024-05-13 05:00:00|746.9|745.9|746.9|745.9|746.9|745.9|746.8|745.8|6
1715576700000|2024-05-13 05:05:00|746.8|745.8|746.5|745.5|747|746|746.5|745.5|21
1715577000000|2024-05-13 05:10:00|746.6|745.6|746.6|745.6|746.6|745.6|746.5|745.5|1
1715577300000|2024-05-13 05:15:00|746.5|745.5|746.1|745.1|746.5|745.5|746.1|745.1|19
1715577600000|2024-05-13 05:20:00|746|745|746|745|746.1|745.1|745.9|744.9|28
1715577900000|2024-05-13 05:25:00|745.9|744.9|745.9|744.9|746|745|745.9|744.9|3
1715578200000|2024-05-13 05:30:00|745.8|744.8|747.3|746.3|747.3|746.3|745.6|744.6|101
1715578500000|2024-05-13 05:35:00|747.4|746.4|746|745|747.6|746.6|745.9|744.9|13
1715578800000|2024-05-13 05:40:00|746.1|745.1|746.1|745.1|746.4|745.4|746|745|15
1715579100000|2024-05-13 05:45:00|746.4|745.4|746.9|745.9|746.9|745.9|746.4|745.4|27
1715579400000|2024-05-13 05:50:00|747.1|746.1|746.6|745.6|747.5|746.5|746.6|745.6|45
1715579700000|2024-05-13 05:55:00|746.8|745.8|747|746|747|746|746.8|745.8|13
1715580000000|2024-05-13 06:00:00|747.1|746.1|747.4|746.4|747.6|746.6|747|746|24
1715580300000|2024-05-13 06:05:00|747.1|746.1|747.6|746.6|747.6|746.6|747.1|746.1|55
1715580600000|2024-05-13 06:10:00|747.9|746.9|748.4|747.4|748.4|747.4|747.9|746.9|23
1715580900000|2024-05-13 06:15:00|748.3|747.3|747.9|746.9|748.4|747.4|747.6|746.6|72
1715581200000|2024-05-13 06:20:00|748|747|748.4|747.4|748.4|747.4|747.9|746.9|85
1715581500000|2024-05-13 06:25:00|748.6|747.6|747.9|746.9|748.6|747.6|747.9|746.9|70
1715581800000|2024-05-13 06:30:00|747.6|746.6|747.1|746.1|747.6|746.6|747.1|746.1|200
1715582100000|2024-05-13 06:35:00|747.4|746.4|748.5|747.5|748.5|747.5|747.4|746.4|49
1715582400000|2024-05-13 06:40:00|748.4|747.4|748.1|747.1|748.6|747.6|748.1|747.1|47
1715582700000|2024-05-13 06:45:00|748.3|747.3|748.9|747.9|749.3|748.3|748.1|747.1|195
1715583000000|2024-05-13 06:50:00|748.6|747.6|749.1|748.1|749.4|748.4|748.6|747.6|31
1715583300000|2024-05-13 06:55:00|748.9|747.9|748.6|747.6|749.1|748.1|748.6|747.6|121
1715583600000|2024-05-13 07:00:00|748.5|747.5|747.9|746.9|748.6|747.6|747.6|746.6|128
1715583900000|2024-05-13 07:05:00|748.1|747.1|748.4|747.4|748.9|747.9|747.9|746.9|175
1715584200000|2024-05-13 07:10:00|748.3|747.3|749.1|748.1|749.1|748.1|748.3|747.3|120
1715584500000|2024-05-13 07:15:00|748.9|747.9|749.6|748.6|749.9|748.9|748.9|747.9|232
1715584800000|2024-05-13 07:20:00|749.8|748.8|749.9|748.9|750.1|749.1|749.4|748.4|448
1715585100000|2024-05-13 07:25:00|750|749|749.6|748.6|750|749|749.4|748.4|130
1715585400000|2024-05-13 07:30:00|749.5|748.5|750.1|749.1|750.8|749.8|749.1|748.1|317
1715585700000|2024-05-13 07:35:00|750|749|750.6|749.6|750.9|749.9|749.9|748.9|119
1715586000000|2024-05-13 07:40:00|750.4|749.4|750.9|749.9|751.1|750.1|750.1|749.1|249
1715586300000|2024-05-13 07:45:00|750.8|749.8|750.4|749.4|750.9|749.9|749.9|748.9|172
1715586600000|2024-05-13 07:50:00|750.3|749.3|750.4|749.4|750.6|749.6|750.1|749.1|204
1715586900000|2024-05-13 07:55:00|750.1|749.1|750.4|749.4|750.6|749.6|749.6|748.6|531
1715587200000|2024-05-13 08:00:00|750.3|749.3|750.1|749.1|750.4|749.4|749.4|748.4|526
1715587500000|2024-05-13 08:05:00|750.3|749.3|751.4|750.4|751.6|750.6|750.3|749.3|233
1715587800000|2024-05-13 08:10:00|751.3|750.3|750.9|749.9|751.4|750.4|750.9|749.9|190
1715588100000|2024-05-13 08:15:00|751|750|751.9|750.9|751.9|750.9|750.9|749.9|370
1715588400000|2024-05-13 08:20:00|751.6|750.6|751.6|750.6|751.9|750.9|751.4|750.4|319
1715588700000|2024-05-13 08:25:00|751.5|750.5|750.5|749.5|751.6|750.6|750.3|749.3|1250
1715589000000|2024-05-13 08:30:00|750.6|749.6|752|751|752.1|751.1|750.4|749.4|950
1715589300000|2024-05-13 08:35:00|751.9|750.9|753.1|752.1|753.4|752.4|751.8|750.8|606
1715589600000|2024-05-13 08:40:00|752.9|751.9|751.9|750.9|753.1|752.1|751.5|750.5|275
1715589900000|2024-05-13 08:45:00|751.8|750.8|752.4|751.4|752.4|751.4|751.6|750.6|100
1715590200000|2024-05-13 08:50:00|752.5|751.5|752.1|751.1|752.9|751.9|752.1|751.1|109
1715590500000|2024-05-13 08:55:00|752.3|751.3|752.6|751.6|752.9|751.9|752.1|751.1|161
1715590800000|2024-05-13 09:00:00|752.8|751.8|752.8|751.8|752.9|751.9|752.6|751.6|114
1715591100000|2024-05-13 09:05:00|752.9|751.9|752.4|751.4|752.9|751.9|752.1|751.1|95
1715591400000|2024-05-13 09:10:00|752.1|751.1|751.6|750.6|752.4|751.4|751.4|750.4|139
1715591700000|2024-05-13 09:15:00|751.5|750.5|753.4|752.4|753.8|752.8|751.5|750.5|385
1715592000000|2024-05-13 09:20:00|753.1|752.1|753.4|752.4|753.9|752.9|753.1|752.1|156
1715592300000|2024-05-13 09:25:00|753.3|752.3|752.9|751.9|753.3|752.3|752.6|751.6|171
1715592600000|2024-05-13 09:30:00|752.6|751.6|752.9|751.9|753.1|752.1|752.6|751.6|184
1715592900000|2024-05-13 09:35:00|753|752|752.6|751.6|753.1|752.1|752.5|751.5|224
1715593200000|2024-05-13 09:40:00|752.8|751.8|752.6|751.6|753.1|752.1|752.4|751.4|242
1715593500000|2024-05-13 09:45:00|752.8|751.8|752.1|751.1|752.9|751.9|752.1|751.1|148
1715593800000|2024-05-13 09:50:00|752.3|751.3|751.9|750.9|752.4|751.4|751.4|750.4|560
1715594100000|2024-05-13 09:55:00|752|751|751.9|750.9|752.1|751.1|751.9|750.9|135
1715594400000|2024-05-13 10:00:00|752|751|751.9|750.9|752|751|751.4|750.4|101
1715594700000|2024-05-13 10:05:00|752.1|751.1|752.4|751.4|752.6|751.6|752.1|751.1|239
1715595000000|2024-05-13 10:10:00|752.6|751.6|752.1|751.1|752.6|751.6|752|751|191
1715595300000|2024-05-13 10:15:00|752.3|751.3|753.1|752.1|753.4|752.4|752.3|751.3|152
1715595600000|2024-05-13 10:20:00|753.4|752.4|752.9|751.9|753.4|752.4|752.9|751.9|77
1715595900000|2024-05-13 10:25:00|753|752|753.6|752.6|753.6|752.6|752.9|751.9|45
1715596200000|2024-05-13 10:30:00|753.4|752.4|752.6|751.6|753.9|752.9|752.6|751.6|977
1715596500000|2024-05-13 10:35:00|752.9|751.9|753.5|752.5|753.6|752.6|752.6|751.6|1392
1715596800000|2024-05-13 10:40:00|753.4|752.4|754.6|753.6|754.8|753.8|753.4|752.4|209
1715597100000|2024-05-13 10:45:00|754.8|753.8|755.1|754.1|755.1|754.1|754.6|753.6|136
1715597400000|2024-05-13 10:50:00|754.9|753.9|755.4|754.4|755.5|754.5|754.9|753.9|62
1715597700000|2024-05-13 10:55:00|755.6|754.6|755.1|754.1|755.6|754.6|754.9|753.9|112
1715598000000|2024-05-13 11:00:00|755.3|754.3|754.6|753.6|755.6|754.6|754.6|753.6|282
1715598300000|2024-05-13 11:05:00|754.8|753.8|755.6|754.6|755.6|754.6|754.8|753.8|57
1715598600000|2024-05-13 11:10:00|755.9|754.9|756.8|755.8|756.9|755.9|755.9|754.9|1635
1715598900000|2024-05-13 11:15:00|756.6|755.6|756.9|755.9|757.1|756.1|756.6|755.6|105
1715599200000|2024-05-13 11:20:00|756.6|755.6|756.3|755.3|756.9|755.9|756.1|755.1|424
1715599500000|2024-05-13 11:25:00|756.4|755.4|756.6|755.6|756.9|755.9|755.9|754.9|335
1715599800000|2024-05-13 11:30:00|756.9|755.9|757.1|756.1|757.8|756.8|756.9|755.9|304
1715600100000|2024-05-13 11:35:00|757.3|756.3|757.6|756.6|757.6|756.6|756.9|755.9|506
1715600400000|2024-05-13 11:40:00|757.9|756.9|758.1|757.1|758.1|757.1|757.4|756.4|212
1715600700000|2024-05-13 11:45:00|757.9|756.9|757.4|756.4|757.9|756.9|757.1|756.1|151
1715601000000|2024-05-13 11:50:00|757.6|756.6|757.4|756.4|757.9|756.9|757.4|756.4|123
1715601300000|2024-05-13 11:55:00|757.1|756.1|756.4|755.4|757.4|756.4|756.4|755.4|2640
1715601600000|2024-05-13 12:00:00|756.1|755.1|757.6|756.6|757.6|756.6|756.1|755.1|339
1715601900000|2024-05-13 12:05:00|757.9|756.9|757.4|756.4|757.9|756.9|757|756|226
1715602200000|2024-05-13 12:10:00|757.5|756.5|756.4|755.4|757.5|756.5|756.4|755.4|227
1715602500000|2024-05-13 12:15:00|756.6|755.6|756.9|755.9|756.9|755.9|756.1|755.1|269
1715602800000|2024-05-13 12:20:00|756.8|755.8|756.9|755.9|757.8|756.8|756.6|755.6|193
1715603100000|2024-05-13 12:25:00|757|756|756.9|755.9|757.1|756.1|756.5|755.5|192
1715603400000|2024-05-13 12:30:00|756.8|755.8|756.9|755.9|757.3|756.3|756.6|755.6|320
1715603700000|2024-05-13 12:35:00|757|756|756.5|755.5|757.3|756.3|755.9|754.9|171
1715604000000|2024-05-13 12:40:00|756.6|755.6|755.9|754.9|756.6|755.6|755.6|754.6|211
1715604300000|2024-05-13 12:45:00|755.6|754.6|755.1|754.1|755.9|754.9|754.6|753.6|899
1715604600000|2024-05-13 12:50:00|755.4|754.4|754.4|753.4|755.5|754.5|753.9|752.9|508
1715604900000|2024-05-13 12:55:00|754.3|753.3|753.4|752.4|754.4|753.4|753.1|752.1|413
1715605200000|2024-05-13 13:00:00|753.5|752.5|751.6|750.6|754.3|753.3|751.4|750.4|1391
1715605500000|2024-05-13 13:05:00|751.8|750.8|751.9|750.9|753.3|752.3|751.3|750.3|894
1715605800000|2024-05-13 13:10:00|751.8|750.8|751.6|750.6|752.9|751.9|751.4|750.4|400
1715606100000|2024-05-13 13:15:00|751.4|750.4|751.1|750.1|752.8|751.8|750.9|749.9|479
1715606400000|2024-05-13 13:20:00|751.3|750.3|751.9|750.9|751.9|750.9|751.1|750.1|373
1715606700000|2024-05-13 13:25:00|751.8|750.8|752.6|751.6|753|752|751.6|750.6|277
1715607000000|2024-05-13 13:30:00|752.8|751.8|755.4|754.4|755.6|754.6|752.6|751.6|559
1715607300000|2024-05-13 13:35:00|755.3|754.3|755.3|754.3|756.1|755.1|755|754|1569
1715607600000|2024-05-13 13:40:00|755.1|754.1|753.6|752.6|755.4|754.4|753.5|752.5|642
1715607900000|2024-05-13 13:45:00|753.8|752.8|755.4|754.4|755.6|754.6|753.8|752.8|528
1715608200000|2024-05-13 13:50:00|755.6|754.6|755.8|754.8|756.4|755.4|754.9|753.9|1074
1715608500000|2024-05-13 13:55:00|755.9|754.9|756.4|755.4|756.5|755.5|755.4|754.4|308
1715608800000|2024-05-13 14:00:00|756.5|755.5|756.4|755.4|757.1|756.1|756.1|755.1|417
1715609100000|2024-05-13 14:05:00|756.6|755.6|755.4|754.4|756.8|755.8|755.1|754.1|848
1715609400000|2024-05-13 14:10:00|755.5|754.5|754.9|753.9|755.6|754.6|754.6|753.6|344
1715609700000|2024-05-13 14:15:00|755.1|754.1|756.6|755.6|756.9|755.9|755.1|754.1|653
1715610000000|2024-05-13 14:20:00|756.8|755.8|757.6|756.6|758.1|757.1|756.4|755.4|423
1715610300000|2024-05-13 14:25:00|757.8|756.8|758.6|757.6|758.9|757.9|757.6|756.6|545
1715610600000|2024-05-13 14:30:00|758.9|757.9|759.3|758.3|759.9|758.9|758.6|757.6|838
1715610900000|2024-05-13 14:35:00|759.1|758.1|759.4|758.4|759.9|758.9|759.1|758.1|273
1715611200000|2024-05-13 14:40:00|759.3|758.3|758.9|757.9|759.6|758.6|758.3|757.3|566
1715611500000|2024-05-13 14:45:00|759|758|757.6|756.6|759.3|758.3|756.3|755.3|561
1715611800000|2024-05-13 14:50:00|757.8|756.8|756.4|755.4|757.9|756.9|755.6|754.6|438
1715612100000|2024-05-13 14:55:00|756.3|755.3|755.1|754.1|756.4|755.4|755|754|1287
1715612400000|2024-05-13 15:00:00|755|754|754.1|753.1|755.9|754.9|753.6|752.6|6128
1715612700000|2024-05-13 15:05:00|754|753|755.4|754.4|755.6|754.6|753.9|752.9|1437
1715613000000|2024-05-13 15:10:00|755.1|754.1|753.9|752.9|755.6|754.6|753.6|752.6|519
1715613300000|2024-05-13 15:15:00|753.8|752.8|753.4|752.4|754.4|753.4|752.9|751.9|452
1715613600000|2024-05-13 15:20:00|753.1|752.1|754.1|753.1|754.6|753.6|753.1|752.1|637
1715613900000|2024-05-13 15:25:00|753.9|752.9|752.9|751.9|754.1|753.1|752.9|751.9|2159
1715614200000|2024-05-13 15:30:00|752.8|751.8|753.4|752.4|753.4|752.4|752.4|751.4|624
1715614500000|2024-05-13 15:35:00|753.3|752.3|752.9|751.9|753.6|752.6|752.4|751.4|219
1715614800000|2024-05-13 15:40:00|752.8|751.8|753.6|752.6|753.6|752.6|752.6|751.6|330
1715615100000|2024-05-13 15:45:00|753.5|752.5|753.4|752.4|753.6|752.6|752.8|751.8|228
1715615400000|2024-05-13 15:50:00|753.3|752.3|753.9|752.9|754.3|753.3|752.6|751.6|247
1715615700000|2024-05-13 15:55:00|753.8|752.8|753.5|752.5|753.9|752.9|753.1|752.1|330
1715616000000|2024-05-13 16:00:00|753.4|752.4|753.9|752.9|755.1|754.1|753.4|752.4|458
1715616300000|2024-05-13 16:05:00|753.6|752.6|753.4|752.4|753.8|752.8|753|752|219
1715616600000|2024-05-13 16:10:00|753.3|752.3|752.6|751.6|753.3|752.3|752.1|751.1|216
1715616900000|2024-05-13 16:15:00|752.4|751.4|753.9|752.9|753.9|752.9|752.1|751.1|382
1715617200000|2024-05-13 16:20:00|753.8|752.8|752.9|751.9|753.9|752.9|752.8|751.8|362
1715617500000|2024-05-13 16:25:00|753.1|752.1|752.9|751.9|753.4|752.4|752.6|751.6|298
1715617800000|2024-05-13 16:30:00|753.1|752.1|752.1|751.1|753.1|752.1|751.9|750.9|295
1715618100000|2024-05-13 16:35:00|752|751|750.9|749.9|752.4|751.4|750.9|749.9|126
1715618400000|2024-05-13 16:40:00|750.6|749.6|750.9|749.9|751.3|750.3|750.6|749.6|211
1715618700000|2024-05-13 16:45:00|750.8|749.8|750.6|749.6|751.1|750.1|750.1|749.1|177
1715619000000|2024-05-13 16:50:00|750.5|749.5|751.1|750.1|751.1|750.1|750.1|749.1|172
1715619300000|2024-05-13 16:55:00|750.9|749.9|750.9|749.9|751.6|750.6|750.9|749.9|56
1715619600000|2024-05-13 17:00:00|750.8|749.8|750.6|749.6|751.4|750.4|750.6|749.6|69
1715619900000|2024-05-13 17:05:00|750.5|749.5|750.9|749.9|751.4|750.4|750.5|749.5|163
1715620200000|2024-05-13 17:10:00|750.6|749.6|749.4|748.4|751.1|750.1|749.1|748.1|1862
1715620500000|2024-05-13 17:15:00|749.3|748.3|749.8|748.8|750.1|749.1|749.3|748.3|1427
1715620800000|2024-05-13 17:20:00|749.6|748.6|749.6|748.6|750.1|749.1|749.4|748.4|255
1715621100000|2024-05-13 17:25:00|749.4|748.4|750.4|749.4|750.4|749.4|749.4|748.4|443
1715621400000|2024-05-13 17:30:00|750.1|749.1|750.4|749.4|750.4|749.4|750|749|201
1715621700000|2024-05-13 17:35:00|750.1|749.1|750.8|749.8|751.4|750.4|750.1|749.1|112
1715622000000|2024-05-13 17:40:00|750.6|749.6|750.6|749.6|750.9|749.9|750.1|749.1|535
1715622300000|2024-05-13 17:45:00|750.8|749.8|750.6|749.6|750.9|749.9|750.4|749.4|83
1715622600000|2024-05-13 17:50:00|750.4|749.4|750.6|749.6|750.9|749.9|750.4|749.4|221
1715622900000|2024-05-13 17:55:00|750.5|749.5|751.9|750.9|751.9|750.9|750.4|749.4|185
1715623200000|2024-05-13 18:00:00|751.8|750.8|751.9|750.9|752.4|751.4|751.6|750.6|754
1715623500000|2024-05-13 18:05:00|751.8|750.8|751.4|750.4|753|752|751.3|750.3|184
1715623800000|2024-05-13 18:10:00|751.6|750.6|751.1|750.1|751.6|750.6|750.6|749.6|117
1715624100000|2024-05-13 18:15:00|751|750|750.9|749.9|751.4|750.4|750.8|749.8|203
1715624400000|2024-05-13 18:20:00|750.8|749.8|750.9|749.9|751.1|750.1|750.6|749.6|99
1715624700000|2024-05-13 18:25:00|751|750|750.9|749.9|751.8|750.8|750.9|749.9|506
1715625000000|2024-05-13 18:30:00|751|750|751.4|750.4|751.8|750.8|750.9|749.9|250
1715625300000|2024-05-13 18:35:00|751.1|750.1|751.6|750.6|751.6|750.6|751.1|750.1|159
1715625600000|2024-05-13 18:40:00|751.8|750.8|752.1|751.1|752.5|751.5|751.6|750.6|1289
1715625900000|2024-05-13 18:45:00|752.3|751.3|752.4|751.4|752.4|751.4|752.1|751.1|66
1715626200000|2024-05-13 18:50:00|752.1|751.1|752.3|751.3|752.4|751.4|751.9|750.9|82
1715626500000|2024-05-13 18:55:00|752.1|751.1|752.1|751.1|752.4|751.4|752.1|751.1|138
1715626800000|2024-05-13 19:00:00|752|751|751.8|750.8|752.1|751.1|751.6|750.6|85
1715627100000|2024-05-13 19:05:00|751.9|750.9|751.6|750.6|752.1|751.1|751.6|750.6|246
1715627400000|2024-05-13 19:10:00|751.8|750.8|751.6|750.6|751.9|750.9|751.6|750.6|53
1715627700000|2024-05-13 19:15:00|751.9|750.9|751.3|750.3|751.9|750.9|751.3|750.3|92
1715628000000|2024-05-13 19:20:00|751.4|750.4|751.5|750.5|751.6|750.6|751.4|750.4|28
1715628300000|2024-05-13 19:25:00|751.6|750.6|751.9|750.9|752|751|751.6|750.6|36
1715628600000|2024-05-13 19:30:00|751.8|750.8|752.1|751.1|752.1|751.1|751.8|750.8|56
1715628900000|2024-05-13 19:35:00|751.9|750.9|751.9|750.9|752.1|751.1|751.9|750.9|6
1715629200000|2024-05-13 19:40:00|752|751|751.9|750.9|752|751|751.9|750.9|12
1715629500000|2024-05-13 19:45:00|752|751|752.1|751.1|752.1|751.1|751.9|750.9|11
1715629800000|2024-05-13 19:50:00|752|751|751.9|750.9|752.1|751.1|751.9|750.9|2
1715630100000|2024-05-13 19:55:00|751.8|750.8|752.1|751.1|752.1|751.1|751.6|750.6|66
1715630400000|2024-05-13 20:00:00|751.9|750.9|751.9|750.9|751.9|750.9|751.9|750.9|9
1715630700000|2024-05-13 20:05:00|752|751|752.1|751.1|752.1|751.1|752|751|13
1715631000000|2024-05-13 20:10:00|752|751|752.1|751.1|752.1|751.1|752|751|18
1715631300000|2024-05-13 20:15:00|752|751|751.9|750.9|752.1|751.1|751.9|750.9|31
1715631600000|2024-05-13 20:20:00|751.8|750.8|751.6|750.6|751.8|750.8|751.6|750.6|4
1715631900000|2024-05-13 20:25:00|751.8|750.8|751.9|750.9|751.9|750.9|751.6|750.6|6
1715632200000|2024-05-13 20:30:00|751.8|750.8|752.1|751.1|752.1|751.1|751.8|750.8|5
1715632500000|2024-05-13 20:35:00|752.3|751.3|752.1|751.1|752.3|751.3|752.1|751.1|14
1715632800000|2024-05-13 20:40:00|752|751|751.9|750.9|752|751|751.9|750.9|33
1715633100000|2024-05-13 20:45:00|752|751|752.1|751.1|752.1|751.1|751.9|750.9|4
1715633400000|2024-05-13 20:50:00|752|751|751.9|750.9|752|751|751.9|750.9|18
1715633700000|2024-05-13 20:55:00|751.6|750.6|751.4|750.4|751.8|750.8|751.4|750.4|41
1715634000000|2024-05-13 21:00:00|751.5|750.5|753|750|753|750.5|751.5|749.6|0
1715635500000|2024-05-13 21:25:00|752.9|749.9|753|750|753|750|752.9|749.9|0
1715636700000|2024-05-13 21:45:00|752.9|749.9|752.9|749.9|752.9|749.9|752.9|749.9|0
1715637300000|2024-05-13 21:55:00|751|750|752.8|749.8|752.8|750.5|751|749.8|0
1715644800000|2024-05-14 00:00:00|752.5|749.5|751.4|750.4|752.6|750.8|751.3|749.5|8
1715645100000|2024-05-14 00:05:00|751.6|750.6|752.3|751.3|752.3|751.3|751.6|750.6|32
1715645400000|2024-05-14 00:10:00|752.5|751.5|752.6|751.6|752.6|751.6|752.4|751.4|7
1715645700000|2024-05-14 00:15:00|752.5|751.5|752.3|751.3|752.5|751.5|752.1|751.1|1
1715646000000|2024-05-14 00:20:00|752.1|751.1|752.3|751.3|752.6|751.6|752.1|751.1|8
1715646300000|2024-05-14 00:25:00|752.4|751.4|752.4|751.4|752.4|751.4|752.3|751.3|3
1715646600000|2024-05-14 00:30:00|752.5|751.5|752.4|751.4|752.5|751.5|752.4|751.4|7
1715646900000|2024-05-14 00:35:00|752.5|751.5|752.5|751.5|752.5|751.5|752.4|751.4|4
1715647200000|2024-05-14 00:40:00|752.4|751.4|752.3|751.3|752.5|751.5|752.3|751.3|8
1715647500000|2024-05-14 00:45:00|752.4|751.4|752.3|751.3|752.4|751.4|752.3|751.3|0
1715647800000|2024-05-14 00:50:00|752.4|751.4|752.3|751.3|752.4|751.4|752.1|751.1|7
1715648100000|2024-05-14 00:55:00|752.1|751.1|752.3|751.3|752.4|751.4|752.1|751.1|7
1715648400000|2024-05-14 01:00:00|752.4|751.4|752.1|751.1|752.5|751.5|751.9|750.9|13
1715648700000|2024-05-14 01:05:00|751.9|750.9|751.6|750.6|752|751|751.5|750.5|23
1715649000000|2024-05-14 01:10:00|751.9|750.9|751.6|750.6|751.9|750.9|751.5|750.5|12
1715649300000|2024-05-14 01:15:00|751.8|750.8|751.4|750.4|751.8|750.8|751.4|750.4|4
1715649600000|2024-05-14 01:20:00|751.5|750.5|751.5|750.5|751.6|750.6|751.4|750.4|2
1715649900000|2024-05-14 01:25:00|751.4|750.4|751.4|750.4|751.5|750.5|751.1|750.1|0
1715650200000|2024-05-14 01:30:00|751.3|750.3|751.3|750.3|751.4|750.4|751.1|750.1|2
1715650500000|2024-05-14 01:35:00|751.1|750.1|751|750|751.4|750.4|751|750|0
1715650800000|2024-05-14 01:40:00|751.1|750.1|751.3|750.3|751.3|750.3|751|750|5
1715651100000|2024-05-14 01:45:00|751.1|750.1|751|750|751.3|750.3|751|750|0
1715651400000|2024-05-14 01:50:00|751.1|750.1|751.3|750.3|751.4|750.4|751|750|0
1715652000000|2024-05-14 02:00:00|751.1|750.1|751.1|750.1|751.3|750.3|751.1|750.1|1
1715652300000|2024-05-14 02:05:00|751.3|750.3|750.9|749.9|751.3|750.3|750.9|749.9|2
1715652600000|2024-05-14 02:10:00|751|750|751.8|750.8|752|751|751|750|48
1715652900000|2024-05-14 02:15:00|751.9|750.9|751.9|750.9|751.9|750.9|751.8|750.8|17
1715653200000|2024-05-14 02:20:00|751.8|750.8|752|751|752.4|751.4|751.8|750.8|25
1715653500000|2024-05-14 02:25:00|751.9|750.9|751.9|750.9|752.1|751.1|751.9|750.9|4
1715653800000|2024-05-14 02:30:00|751.6|750.6|751.8|750.8|751.9|750.9|751.5|750.5|5
1715654100000|2024-05-14 02:35:00|751.6|750.6|751.6|750.6|751.9|750.9|751.5|750.5|2
1715654400000|2024-05-14 02:40:00|||||||||1
1715654700000|2024-05-14 02:45:00|751.5|750.5|751.1|750.1|751.5|750.5|751.1|750.1|12
1715655000000|2024-05-14 02:50:00|751|750|751|750|751.1|750.1|750.6|749.6|27
1715655300000|2024-05-14 02:55:00|751.1|750.1|751.3|750.3|751.4|750.4|751|750|5
1715655600000|2024-05-14 03:00:00|751.4|750.4|751.5|750.5|751.9|750.9|751.4|750.4|12
1715655900000|2024-05-14 03:05:00|751.4|750.4|751.6|750.6|751.8|750.8|751.4|750.4|3
1715656200000|2024-05-14 03:10:00|751.8|750.8|751.8|750.8|751.9|750.9|751.6|750.6|2
1715656500000|2024-05-14 03:15:00|751.9|750.9|752|751|752.1|751.1|751.8|750.8|9
1715656800000|2024-05-14 03:20:00|752.3|751.3|752.3|751.3|752.3|751.3|752.1|751.1|5
1715657100000|2024-05-14 03:25:00|752.1|751.1|752.3|751.3|752.3|751.3|751.9|750.9|23
1715657400000|2024-05-14 03:30:00|752.4|751.4|752.5|751.5|752.5|751.5|752.4|751.4|2
1715657700000|2024-05-14 03:35:00|752.8|751.8|752.5|751.5|752.8|751.8|752.5|751.5|1
1715658000000|2024-05-14 03:40:00|752.6|751.6|752.5|751.5|752.6|751.6|752.5|751.5|2
1715658300000|2024-05-14 03:45:00|752.6|751.6|752.3|751.3|752.6|751.6|752.3|751.3|6
1715658900000|2024-05-14 03:55:00|752.4|751.4|752.3|751.3|752.4|751.4|752.3|751.3|3
1715659200000|2024-05-14 04:00:00|752.4|751.4|752.4|751.4|752.4|751.4|752.4|751.4|0
1715659500000|2024-05-14 04:05:00|752.3|751.3|752.4|751.4|752.4|751.4|752.3|751.3|2
1715659800000|2024-05-14 04:10:00|752.3|751.3|752.3|751.3|752.4|751.4|752.3|751.3|7
1715660100000|2024-05-14 04:15:00|752.1|751.1|752.5|751.5|752.5|751.5|752.1|751.1|0
1715660400000|2024-05-14 04:20:00|752.4|751.4|752.5|751.5|752.5|751.5|752.4|751.4|1
1715660700000|2024-05-14 04:25:00|752.4|751.4|752.4|751.4|752.4|751.4|752.4|751.4|1
1715661000000|2024-05-14 04:30:00|752.3|751.3|752.1|751.1|752.3|751.3|752.1|751.1|3
1715661300000|2024-05-14 04:35:00|752.4|751.4|752.5|751.5|752.5|751.5|752.3|751.3|15
1715661600000|2024-05-14 04:40:00|752.4|751.4|752.5|751.5|752.6|751.6|752.4|751.4|0
1715662200000|2024-05-14 04:50:00|752.4|751.4|752.4|751.4|752.4|751.4|752.1|751.1|3
1715662500000|2024-05-14 04:55:00|752.5|751.5|752.5|751.5|752.5|751.5|752.5|751.5|2
1715662800000|2024-05-14 05:00:00|752.4|751.4|752.4|751.4|752.6|751.6|752.3|751.3|47
1715663100000|2024-05-14 05:05:00|752.3|751.3|752.4|751.4|752.4|751.4|752.3|751.3|9
1715663400000|2024-05-14 05:10:00|752.5|751.5|752.4|751.4|752.5|751.5|752.4|751.4|4
1715663700000|2024-05-14 05:15:00|752.6|751.6|752.6|751.6|752.6|751.6|752.6|751.6|6
1715664000000|2024-05-14 05:20:00|752.5|751.5|752.6|751.6|752.6|751.6|752.5|751.5|0
1715664300000|2024-05-14 05:25:00|752.8|751.8|752.6|751.6|752.8|751.8|752.6|751.6|1
1715664600000|2024-05-14 05:30:00|752.9|751.9|752.8|751.8|752.9|751.9|752.6|751.6|10
1715664900000|2024-05-14 05:35:00|752.6|751.6|751.9|750.9|752.6|751.6|751.9|750.9|16
1715665200000|2024-05-14 05:40:00|752|751|753|752|753.1|752.1|751.9|750.9|28
1715665500000|2024-05-14 05:45:00|753.1|752.1|751.9|750.9|753.1|752.1|751.8|750.8|36
1715665800000|2024-05-14 05:50:00|751.8|750.8|751.6|750.6|751.9|750.9|751.5|750.5|56
1715666100000|2024-05-14 05:55:00|751.5|750.5|752|751|752.1|751.1|751.5|750.5|29
1715666400000|2024-05-14 06:00:00|752.1|751.1|751.4|750.4|752.1|751.1|751.3|750.3|58
1715666700000|2024-05-14 06:05:00|751.1|750.1|751.5|750.5|751.6|750.6|751.1|750.1|29
1715667000000|2024-05-14 06:10:00|751.4|750.4|751.1|750.1|751.6|750.6|751|750|41
1715667300000|2024-05-14 06:15:00|751|750|751.4|750.4|751.4|750.4|751|750|31
1715667600000|2024-05-14 06:20:00|751.5|750.5|751.6|750.6|751.8|750.8|751.4|750.4|33
1715667900000|2024-05-14 06:25:00|751.8|750.8|751.6|750.6|751.8|750.8|751.6|750.6|20
1715668200000|2024-05-14 06:30:00|751.5|750.5|751.1|750.1|751.5|750.5|750.9|749.9|65
1715668500000|2024-05-14 06:35:00|751.3|750.3|750.9|749.9|751.4|750.4|750.6|749.6|33
1715668800000|2024-05-14 06:40:00|751|750|751.1|750.1|751.4|750.4|750.9|749.9|74
1715669100000|2024-05-14 06:45:00|751.4|750.4|751.4|750.4|751.8|750.8|751.3|750.3|101
1715669400000|2024-05-14 06:50:00|751.6|750.6|751.9|750.9|751.9|750.9|751.5|750.5|18
1715669700000|2024-05-14 06:55:00|752|751|751.1|750.1|752|751|751.1|750.1|106
1715670000000|2024-05-14 07:00:00|750.9|749.9|750.9|749.9|751.1|750.1|750.6|749.6|227
1715670300000|2024-05-14 07:05:00|751.1|750.1|751.1|750.1|751.4|750.4|750.6|749.6|230
1715670600000|2024-05-14 07:10:00|751.3|750.3|751.1|750.1|751.3|750.3|750.6|749.6|241
1715670900000|2024-05-14 07:15:00|751.4|750.4|750.8|749.8|751.6|750.6|750.6|749.6|116
1715671200000|2024-05-14 07:20:00|750.6|749.6|750.6|749.6|751.4|750.4|750.6|749.6|94
1715671500000|2024-05-14 07:25:00|750.9|749.9|750.9|749.9|751.1|750.1|750.6|749.6|133
1715671800000|2024-05-14 07:30:00|751.1|750.1|751.6|750.6|751.8|750.8|750.9|749.9|163
1715672100000|2024-05-14 07:35:00|751.4|750.4|751.4|750.4|751.6|750.6|750.9|749.9|155
1715672400000|2024-05-14 07:40:00|751.1|750.1|751.4|750.4|751.6|750.6|751.1|750.1|676
1715672700000|2024-05-14 07:45:00|751.6|750.6|751.1|750.1|751.9|750.9|751.1|750.1|1017
1715673000000|2024-05-14 07:50:00|751.4|750.4|752.1|751.1|752.3|751.3|751.3|750.3|327
1715673300000|2024-05-14 07:55:00|751.9|750.9|751|750|751.9|750.9|750.6|749.6|345
1715673600000|2024-05-14 08:00:00|751.1|750.1|750.5|749.5|751.4|750.4|750.4|749.4|392
1715673900000|2024-05-14 08:05:00|750.6|749.6|749.9|748.9|750.6|749.6|749.9|748.9|461
1715674200000|2024-05-14 08:10:00|750.1|749.1|750.6|749.6|750.8|749.8|749.9|748.9|257
1715674500000|2024-05-14 08:15:00|750.4|749.4|750.1|749.1|750.4|749.4|749.9|748.9|264
1715674800000|2024-05-14 08:20:00|750|749|749.6|748.6|750.4|749.4|749.6|748.6|307
1715675100000|2024-05-14 08:25:00|749.5|748.5|748.8|747.8|749.6|748.6|748.1|747.1|1597
1715675400000|2024-05-14 08:30:00|748.9|747.9|749.4|748.4|749.4|748.4|747.9|746.9|1001
1715675700000|2024-05-14 08:35:00|749.1|748.1|750.1|749.1|750.4|749.4|748.9|747.9|260
1715676000000|2024-05-14 08:40:00|750.4|749.4|751.4|750.4|751.4|750.4|750.4|749.4|405
1715676300000|2024-05-14 08:45:00|751.9|750.9|750.9|749.9|752|751|750.9|749.9|488
1715676600000|2024-05-14 08:50:00|750.6|749.6|751.1|750.1|751.4|750.4|750.6|749.6|241
1715676900000|2024-05-14 08:55:00|751.3|750.3|751.4|750.4|751.4|750.4|750.6|749.6|233
1715677200000|2024-05-14 09:00:00|751.6|750.6|751.9|750.9|752.4|751.4|751.6|750.6|415
1715677500000|2024-05-14 09:05:00|752|751|751.6|750.6|752.1|751.1|751.6|750.6|347
1715677800000|2024-05-14 09:10:00|751.9|750.9|751.9|750.9|751.9|750.9|751.6|750.6|188
1715678100000|2024-05-14 09:15:00|752.1|751.1|752.9|751.9|753.1|752.1|751.9|750.9|301
1715678400000|2024-05-14 09:20:00|753|752|753.4|752.4|753.6|752.6|752.9|751.9|265
1715678700000|2024-05-14 09:25:00|753.6|752.6|753.1|752.1|753.6|752.6|753.1|752.1|109
1715679000000|2024-05-14 09:30:00|752.9|751.9|753.1|752.1|753.3|752.3|752.1|751.1|196
1715679300000|2024-05-14 09:35:00|753.3|752.3|752.9|751.9|753.3|752.3|752.6|751.6|271
1715679600000|2024-05-14 09:40:00|753|752|753|752|753|752|752.6|751.6|133
1715679900000|2024-05-14 09:45:00|752.9|751.9|753.1|752.1|753.1|752.1|752.9|751.9|67
1715680200000|2024-05-14 09:50:00|753|752|753.4|752.4|753.4|752.4|752.4|751.4|252
1715680500000|2024-05-14 09:55:00|753.5|752.5|753.1|752.1|753.6|752.6|753.1|752.1|191
1715680800000|2024-05-14 10:00:00|753|752|752.6|751.6|753|752|752.6|751.6|165
1715681100000|2024-05-14 10:05:00|752.8|751.8|752.9|751.9|752.9|751.9|752.6|751.6|38
1715681400000|2024-05-14 10:10:00|752.6|751.6|753.6|752.6|753.8|752.8|752.6|751.6|273
1715681700000|2024-05-14 10:15:00|753.8|752.8|753.6|752.6|753.8|752.8|753.4|752.4|100
1715682000000|2024-05-14 10:20:00|753.8|752.8|754.1|753.1|754.4|753.4|753.6|752.6|433
1715682300000|2024-05-14 10:25:00|753.9|752.9|753.9|752.9|753.9|752.9|753.6|752.6|89
1715682600000|2024-05-14 10:30:00|753.8|752.8|753.1|752.1|753.8|752.8|752.6|751.6|289
1715682900000|2024-05-14 10:35:00|753|752|752.1|751.1|753.1|752.1|751.6|750.6|469
1715683200000|2024-05-14 10:40:00|752.3|751.3|752.1|751.1|752.3|751.3|751.9|750.9|78
1715683500000|2024-05-14 10:45:00|752.3|751.3|751.6|750.6|752.4|751.4|751.6|750.6|94
1715683800000|2024-05-14 10:50:00|751.4|750.4|751.3|750.3|751.6|750.6|751.1|750.1|163
1715684100000|2024-05-14 10:55:00|751.1|750.1|751.4|750.4|751.6|750.6|751.1|750.1|314
1715684400000|2024-05-14 11:00:00|751.1|750.1|751.4|750.4|751.4|750.4|750.9|749.9|266
1715684700000|2024-05-14 11:05:00|751.3|750.3|750.9|749.9|751.4|750.4|750.9|749.9|57
1715685000000|2024-05-14 11:10:00|751|750|750.9|749.9|751|750|750.6|749.6|126
1715685300000|2024-05-14 11:15:00|751|750|750.9|749.9|751.1|750.1|750.6|749.6|86
1715685600000|2024-05-14 11:20:00|750.6|749.6|749.1|748.1|750.6|749.6|748.9|747.9|3001
1715685900000|2024-05-14 11:25:00|749.3|748.3|749.1|748.1|749.5|748.5|749.1|748.1|258
1715686200000|2024-05-14 11:30:00|749.3|748.3|749.1|748.1|749.3|748.3|748.9|747.9|92
1715686500000|2024-05-14 11:35:00|749.3|748.3|749.6|748.6|749.6|748.6|749.3|748.3|64
1715686800000|2024-05-14 11:40:00|749.9|748.9|751.1|750.1|751.4|750.4|749.9|748.9|1734
1715687100000|2024-05-14 11:45:00|751|750|750.9|749.9|751.6|750.6|750.9|749.9|201
1715687400000|2024-05-14 11:50:00|750.8|749.8|750.5|749.5|750.9|749.9|750.1|749.1|1384
1715687700000|2024-05-14 11:55:00|750.4|749.4|750.6|749.6|751|750|750.4|749.4|430
1715688000000|2024-05-14 12:00:00|750.5|749.5|750.4|749.4|750.6|749.6|750.1|749.1|239
1715688300000|2024-05-14 12:05:00|750.1|749.1|750.1|749.1|750.5|749.5|749.6|748.6|128
1715688600000|2024-05-14 12:10:00|750|749|750.1|749.1|750.4|749.4|749.4|748.4|262
1715688900000|2024-05-14 12:15:00|750|749|749.1|748.1|750.3|749.3|749.1|748.1|150
1715689200000|2024-05-14 12:20:00|749|748|749.1|748.1|749.4|748.4|749|748|414
1715689500000|2024-05-14 12:25:00|748.9|747.9|749.1|748.1|749.1|748.1|748.6|747.6|219
1715689800000|2024-05-14 12:30:00|748.9|747.9|749|748|749.4|748.4|748.4|747.4|252
1715690100000|2024-05-14 12:35:00|749.1|748.1|748.6|747.6|749.3|748.3|748.4|747.4|261
1715690400000|2024-05-14 12:40:00|748.9|747.9|748.9|747.9|749.6|748.6|748.5|747.5|353
1715690700000|2024-05-14 12:45:00|748.8|747.8|747.9|746.9|748.8|747.8|747.9|746.9|461
1715691000000|2024-05-14 12:50:00|747.8|746.8|747.9|746.9|747.9|746.9|747.6|746.6|227
1715691300000|2024-05-14 12:55:00|747.8|746.8|747.9|746.9|748.6|747.6|747.6|746.6|240
1715691600000|2024-05-14 13:00:00|747.6|746.6|747|746|748.1|747.1|746.6|745.6|834
1715691900000|2024-05-14 13:05:00|747.1|746.1|745.6|744.6|747.1|746.1|740.8|739.8|5681
1715692200000|2024-05-14 13:10:00|745.3|744.3|744.5|743.5|745.9|744.9|743.1|742.1|1308
1715692500000|2024-05-14 13:15:00|744.6|743.6|742.9|741.9|745.1|744.1|742.9|741.9|457
1715692800000|2024-05-14 13:20:00|742.6|741.6|742.6|741.6|743.6|742.6|742.1|741.1|458
1715693100000|2024-05-14 13:25:00|742.8|741.8|745.1|744.1|745.4|744.4|742.6|741.6|892
1715693400000|2024-05-14 13:30:00|745.4|744.4|746.4|745.4|747.4|746.4|744.8|743.8|2645
1715693700000|2024-05-14 13:35:00|746.5|745.5|747.8|746.8|748.1|747.1|746|745|376
1715694000000|2024-05-14 13:40:00|747.9|746.9|749.6|748.6|750.6|749.6|747.9|746.9|1332
1715694300000|2024-05-14 13:45:00|749.8|748.8|749.6|748.6|750.4|749.4|749.6|748.6|349
1715694600000|2024-05-14 13:50:00|749.8|748.8|750.1|749.1|751.4|750.4|749.6|748.6|730
1715694900000|2024-05-14 13:55:00|750.3|749.3|751.1|750.1|751.3|750.3|750.1|749.1|239
1715695200000|2024-05-14 14:00:00|750.9|749.9|749.6|748.6|751.4|750.4|749.1|748.1|490
1715695500000|2024-05-14 14:05:00|749.5|748.5|748.9|747.9|750.1|749.1|748.1|747.1|212
1715695800000|2024-05-14 14:10:00|749|748|747.9|746.9|749.1|748.1|747.4|746.4|346
1715696100000|2024-05-14 14:15:00|748.1|747.1|747.4|746.4|748.3|747.3|746.9|745.9|221
1715696400000|2024-05-14 14:20:00|747.6|746.6|747|746|747.8|746.8|746.6|745.6|253
1715696700000|2024-05-14 14:25:00|747.1|746.1|746.4|745.4|747.3|746.3|745.9|744.9|396
1715697000000|2024-05-14 14:30:00|746.6|745.6|744.1|743.1|746.6|745.6|744.1|743.1|2380
1715697300000|2024-05-14 14:35:00|744.4|743.4|743.6|742.6|744.4|743.4|743.6|742.6|606
1715697600000|2024-05-14 14:40:00|743.9|742.9|743|742|744.1|743.1|742.9|741.9|677
1715697900000|2024-05-14 14:45:00|743.1|742.1|742.4|741.4|743.1|742.1|742.1|741.1|776
1715698200000|2024-05-14 14:50:00|742.6|741.6|743.1|742.1|743.9|742.9|741.9|740.9|680
1715698500000|2024-05-14 14:55:00|743|742|744.6|743.6|744.6|743.6|742.4|741.4|874
1715698800000|2024-05-14 15:00:00|744.4|743.4|745.1|744.1|745.1|744.1|743.4|742.4|2719
1715699100000|2024-05-14 15:05:00|745|744|743.1|742.1|745.1|744.1|742.9|741.9|1874
1715699400000|2024-05-14 15:10:00|743|742|742.9|741.9|743.4|742.4|742.4|741.4|554
1715699700000|2024-05-14 15:15:00|743.1|742.1|742.6|741.6|743.1|742.1|742.4|741.4|584
1715700000000|2024-05-14 15:20:00|742.8|741.8|742.6|741.6|744.1|743.1|742.4|741.4|4009
1715700300000|2024-05-14 15:25:00|742.8|741.8|742.4|741.4|743.1|742.1|741.6|740.6|1767
1715700600000|2024-05-14 15:30:00|742.6|741.6|744.6|743.6|745.1|744.1|742.4|741.4|761
1715700900000|2024-05-14 15:35:00|744.8|743.8|744.9|743.9|745.1|744.1|743.9|742.9|279
1715701200000|2024-05-14 15:40:00|745|744|745.6|744.6|746.1|745.1|744.6|743.6|367
1715701500000|2024-05-14 15:45:00|745.8|744.8|745.9|744.9|746.1|745.1|745.1|744.1|612
1715701800000|2024-05-14 15:50:00|745.8|744.8|743.5|742.5|745.9|744.9|743.4|742.4|357
1715702100000|2024-05-14 15:55:00|743.6|742.6|743.4|742.4|744.4|743.4|743.1|742.1|201
1715702400000|2024-05-14 16:00:00|743.6|742.6|742.6|741.6|743.6|742.6|742.4|741.4|430
1715702700000|2024-05-14 16:05:00|742.8|741.8|742.4|741.4|742.9|741.9|742.1|741.1|2345
1715703000000|2024-05-14 16:10:00|742.5|741.5|742.4|741.4|742.6|741.6|742.1|741.1|1061
1715703300000|2024-05-14 16:15:00|742.1|741.1|742.1|741.1|742.6|741.6|741.9|740.9|491
1715703600000|2024-05-14 16:20:00|742|741|742.6|741.6|742.6|741.6|741.9|740.9|130
1715703900000|2024-05-14 16:25:00|742.9|741.9|742.4|741.4|743.1|742.1|742.4|741.4|174
1715704200000|2024-05-14 16:30:00|742.5|741.5|743.6|742.6|743.8|742.8|742.4|741.4|257
1715704500000|2024-05-14 16:35:00|743.5|742.5|743.1|742.1|743.6|742.6|742.9|741.9|223
1715704800000|2024-05-14 16:40:00|743.4|742.4|742.9|741.9|743.4|742.4|742.4|741.4|239
1715705100000|2024-05-14 16:45:00|742.6|741.6|742.9|741.9|743.1|742.1|742.5|741.5|255
1715705400000|2024-05-14 16:50:00|743|742|743.9|742.9|743.9|742.9|742.9|741.9|604
1715705700000|2024-05-14 16:55:00|743.8|742.8|744.6|743.6|744.6|743.6|743.6|742.6|789
1715706000000|2024-05-14 17:00:00|744.5|743.5|743.9|742.9|745.4|744.4|743.9|742.9|333
1715706300000|2024-05-14 17:05:00|743.8|742.8|743.4|742.4|744.1|743.1|742.6|741.6|1913
1715706600000|2024-05-14 17:10:00|743.1|742.1|743.4|742.4|743.6|742.6|743|742|148
1715706900000|2024-05-14 17:15:00|743.6|742.6|744|743|744.1|743.1|743.4|742.4|83
1715707200000|2024-05-14 17:20:00|743.9|742.9|744.4|743.4|744.4|743.4|743.9|742.9|92
1715707500000|2024-05-14 17:25:00|744.3|743.3|744.1|743.1|744.4|743.4|743.6|742.6|65
1715707800000|2024-05-14 17:30:00|744|743|744.1|743.1|744.1|743.1|743.6|742.6|53
1715708100000|2024-05-14 17:35:00|744.3|743.3|743.4|742.4|744.3|743.3|743.4|742.4|126
1715708400000|2024-05-14 17:40:00|743.3|742.3|743.6|742.6|743.6|742.6|743.1|742.1|99
1715708700000|2024-05-14 17:45:00|743.4|742.4|743.4|742.4|743.8|742.8|743.1|742.1|207
1715709000000|2024-05-14 17:50:00|743.3|742.3|743.6|742.6|743.9|742.9|743.1|742.1|155
1715709300000|2024-05-14 17:55:00|743.5|742.5|743.6|742.6|743.9|742.9|743.4|742.4|96
1715709600000|2024-05-14 18:00:00|743.8|742.8|744.1|743.1|744.4|743.4|743.6|742.6|220
1715709900000|2024-05-14 18:05:00|744.4|743.4|744.6|743.6|744.6|743.6|744|743|155
1715710200000|2024-05-14 18:10:00|744.5|743.5|744.4|743.4|744.6|743.6|744.1|743.1|51
1715710500000|2024-05-14 18:15:00|744.5|743.5|744.6|743.6|744.9|743.9|744.4|743.4|83
1715710800000|2024-05-14 18:20:00|744.8|743.8|744.9|743.9|744.9|743.9|744.1|743.1|173
1715711100000|2024-05-14 18:25:00|745.1|744.1|744.9|743.9|745.6|744.6|744.9|743.9|761
1715711400000|2024-05-14 18:30:00|745|744|745.1|744.1|745.4|744.4|744.3|743.3|427
1715711700000|2024-05-14 18:35:00|745.3|744.3|745.1|744.1|745.4|744.4|744.9|743.9|32
1715712000000|2024-05-14 18:40:00|745.3|744.3|745.9|744.9|745.9|744.9|745.1|744.1|152
1715712300000|2024-05-14 18:45:00|745.8|744.8|745.9|744.9|745.9|744.9|745.6|744.6|129
1715712600000|2024-05-14 18:50:00|745.8|744.8|745.6|744.6|745.9|744.9|745.4|744.4|80
1715712900000|2024-05-14 18:55:00|745.5|744.5|745.4|744.4|745.6|744.6|745.4|744.4|30
1715713200000|2024-05-14 19:00:00|745.1|744.1|745.6|744.6|745.9|744.9|745.1|744.1|66
1715713500000|2024-05-14 19:05:00|745.5|744.5|745.6|744.6|745.9|744.9|745.5|744.5|57
1715713800000|2024-05-14 19:10:00|745.5|744.5|745.6|744.6|745.6|744.6|745.5|744.5|8
1715714100000|2024-05-14 19:15:00|745.5|744.5|745.6|744.6|745.9|744.9|745.5|744.5|24
1715714400000|2024-05-14 19:20:00|745.4|744.4|745.4|744.4|745.6|744.6|745.4|744.4|42
1715714700000|2024-05-14 19:25:00|745.6|744.6|745.4|744.4|745.6|744.6|745.4|744.4|12
1715715000000|2024-05-14 19:30:00|745.5|744.5|745.6|744.6|745.6|744.6|745.5|744.5|10
1715715300000|2024-05-14 19:35:00|745.5|744.5|745.6|744.6|745.6|744.6|745.5|744.5|10
1715715600000|2024-05-14 19:40:00|745.5|744.5|745.6|744.6|745.6|744.6|745.4|744.4|19
1715715900000|2024-05-14 19:45:00|745.8|744.8|745.9|744.9|745.9|744.9|745.8|744.8|12
1715716200000|2024-05-14 19:50:00|746.1|745.1|745.9|744.9|746.1|745.1|745.9|744.9|23
1715716500000|2024-05-14 19:55:00|746|745|745.9|744.9|746|745|745.9|744.9|29
1715716800000|2024-05-14 20:00:00|746|745|746.1|745.1|746.1|745.1|745.9|744.9|3
1715717100000|2024-05-14 20:05:00|746|745|746.1|745.1|746.1|745.1|745.9|744.9|70
1715717400000|2024-05-14 20:10:00|746|745|746.1|745.1|746.1|745.1|745.9|744.9|21
1715717700000|2024-05-14 20:15:00|746|745|746.1|745.1|746.1|745.1|745.9|744.9|1
1715718000000|2024-05-14 20:20:00|746|745|746.1|745.1|746.3|745.3|746|745|7
1715718300000|2024-05-14 20:25:00|746.3|745.3|746.8|745.8|746.8|745.8|746.1|745.1|24
1715718600000|2024-05-14 20:30:00|747.3|746.3|747.8|746.8|747.9|746.9|746.9|745.9|123
1715718900000|2024-05-14 20:35:00|747.6|746.6|749.1|748.1|749.1|748.1|747.6|746.6|29
1715719200000|2024-05-14 20:40:00|749|748|748.3|747.3|749|748|748.1|747.1|20
1715719500000|2024-05-14 20:45:00|748.4|747.4|748.1|747.1|748.5|747.5|748.1|747.1|7
1715719800000|2024-05-14 20:50:00|748.3|747.3|748|747|748.4|747.4|748|747|21
1715720100000|2024-05-14 20:55:00|748.1|747.1|748.1|747.1|748.4|747.4|748|747|70
1715720400000|2024-05-14 21:00:00|748.6|747.6|749.4|746.4|749.9|748.3|748.6|746.3|2
1715720700000|2024-05-14 21:05:00|749.1|746.1|749.4|746.4|749.4|746.4|749.1|746.1|0
1715721000000|2024-05-14 21:10:00|749.1|746.1|749.3|746.3|749.4|746.4|748.9|745.9|0
1715721600000|2024-05-14 21:20:00|749.1|746.1|749.3|746.3|749.3|746.3|749.1|746.1|0
1715722200000|2024-05-14 21:30:00|749.1|746.1|749.5|746.5|749.5|746.5|749.1|746.1|0
1715722500000|2024-05-14 21:35:00|749.4|746.4|749.5|746.5|749.5|746.5|749.4|746.4|0
1715723100000|2024-05-14 21:45:00|749.4|746.4|749.4|746.4|749.4|746.4|749.4|746.4|0
1715723700000|2024-05-14 21:55:00|749.3|746.3|749.4|746.4|749.4|746.4|749.3|746.3|0
1715731200000|2024-05-15 00:00:00|747.4|746.9|748.1|747.1|748.1|747.1|747.4|746.9|18
1715731500000|2024-05-15 00:05:00|748.4|747.4|748.4|747.4|748.4|747.4|747.6|746.6|20
1715731800000|2024-05-15 00:10:00|748.3|747.3|747.8|746.8|748.3|747.3|747.6|746.6|2
1715732100000|2024-05-15 00:15:00|747.9|746.9|748.4|747.4|748.4|747.4|747.9|746.9|16
1715732400000|2024-05-15 00:20:00|748.1|747.1|748.4|747.4|748.4|747.4|748.1|747.1|4
1715732700000|2024-05-15 00:25:00|748.3|747.3|748.4|747.4|748.4|747.4|748.1|747.1|7
1715733000000|2024-05-15 00:30:00|748.1|747.1|748.5|747.5|748.6|747.6|748.1|747.1|12
1715733300000|2024-05-15 00:35:00|748.4|747.4|747.9|746.9|748.4|747.4|747.9|746.9|29
1715733600000|2024-05-15 00:40:00|748.1|747.1|748.1|747.1|748.1|747.1|748.1|747.1|3
1715733900000|2024-05-15 00:45:00|747.9|746.9|747.9|746.9|748|747|747.8|746.8|1
1715734200000|2024-05-15 00:50:00|748|747|747.1|746.1|748|747|747.1|746.1|2
1715734500000|2024-05-15 00:55:00|747.3|746.3|747.3|746.3|747.4|746.4|747.3|746.3|2
1715734800000|2024-05-15 01:00:00|747.4|746.4|747.4|746.4|747.6|746.6|747.3|746.3|11
1715735100000|2024-05-15 01:05:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|2
1715735400000|2024-05-15 01:10:00|747.4|746.4|747.4|746.4|747.4|746.4|747.3|746.3|2
1715735700000|2024-05-15 01:15:00|747.1|746.1|747.4|746.4|747.5|746.5|747.1|746.1|4
1715736000000|2024-05-15 01:20:00|747.3|746.3|747.1|746.1|747.4|746.4|747.1|746.1|1
1715736300000|2024-05-15 01:25:00|747.4|746.4|748.5|747.5|748.6|747.6|747.4|746.4|13
1715736600000|2024-05-15 01:30:00|748.6|747.6|748.4|747.4|748.6|747.6|748.4|747.4|2
1715736900000|2024-05-15 01:35:00|748.5|747.5|748.5|747.5|748.5|747.5|748.3|747.3|2
1715737200000|2024-05-15 01:40:00|748.6|747.6|748.8|747.8|748.9|747.9|748.4|747.4|3
1715737500000|2024-05-15 01:45:00|748.9|747.9|749|748|749|748|748.9|747.9|2
1715737800000|2024-05-15 01:50:00|748.9|747.9|748.9|747.9|749.1|748.1|748.9|747.9|0
1715738100000|2024-05-15 01:55:00|748.8|747.8|748.6|747.6|748.8|747.8|748.4|747.4|3
1715738400000|2024-05-15 02:00:00|748.8|747.8|748.8|747.8|748.8|747.8|748.6|747.6|2
1715738700000|2024-05-15 02:05:00|748.9|747.9|749|748|749|748|748.9|747.9|0
1715739000000|2024-05-15 02:10:00|748.9|747.9|749|748|749|748|748.9|747.9|9
1715739300000|2024-05-15 02:15:00|748.9|747.9|748.6|747.6|748.9|747.9|748.6|747.6|1
1715739600000|2024-05-15 02:20:00|||||||||2
1715739900000|2024-05-15 02:25:00|748.9|747.9|749.3|748.3|749.3|748.3|748.9|747.9|26
1715740200000|2024-05-15 02:30:00|749.1|748.1|749.1|748.1|749.3|748.3|748.9|747.9|3
1715740500000|2024-05-15 02:35:00|749|748|749|748|749|748|748.9|747.9|1
1715740800000|2024-05-15 02:40:00|748.9|747.9|749|748|749.3|748.3|748.9|747.9|2
1715741100000|2024-05-15 02:45:00|748.9|747.9|749|748|749|748|748.6|747.6|1
1715741400000|2024-05-15 02:50:00|748.9|747.9|749.1|748.1|749.1|748.1|748.9|747.9|0
1715741700000|2024-05-15 02:55:00|749.3|748.3|749.4|748.4|749.4|748.4|749.1|748.1|11
1715742000000|2024-05-15 03:00:00|749.3|748.3|749.4|748.4|749.4|748.4|749.1|748.1|1
1715742300000|2024-05-15 03:05:00|749.6|748.6|749.5|748.5|749.6|748.6|749.4|748.4|9
1715742600000|2024-05-15 03:10:00|749.4|748.4|750|749|750.1|749.1|749.4|748.4|6
1715742900000|2024-05-15 03:15:00|749.9|748.9|750.1|749.1|750.1|749.1|749.9|748.9|0
1715743200000|2024-05-15 03:20:00|750|749|749.9|748.9|750|749|749.9|748.9|3
1715743500000|2024-05-15 03:25:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|1
1715743800000|2024-05-15 03:30:00|750|749|749.3|748.3|750|749|749.3|748.3|8
1715744100000|2024-05-15 03:35:00|749.4|748.4|749.1|748.1|749.4|748.4|749.1|748.1|0
1715744400000|2024-05-15 03:40:00|749.3|748.3|749.1|748.1|749.3|748.3|748.9|747.9|4
1715744700000|2024-05-15 03:45:00|||||||||20
1715745000000|2024-05-15 03:50:00|749.3|748.3|749.4|748.4|749.4|748.4|749.1|748.1|10
1715745600000|2024-05-15 04:00:00|749.1|748.1|749.1|748.1|749.1|748.1|749.1|748.1|2
1715745900000|2024-05-15 04:05:00|749|748|748.6|747.6|749|748|748.6|747.6|2
1715746200000|2024-05-15 04:10:00|748.9|747.9|749.1|748.1|749.1|748.1|748.9|747.9|4
1715746500000|2024-05-15 04:15:00|||||||||2
1715746800000|2024-05-15 04:20:00|749|748|748.9|747.9|749.1|748.1|748.9|747.9|6
1715747400000|2024-05-15 04:30:00|749.1|748.1|749|748|749.4|748.4|749|748|16
1715747700000|2024-05-15 04:35:00|749.1|748.1|748.8|747.8|749.1|748.1|748.1|747.1|20
1715748000000|2024-05-15 04:40:00|748.6|747.6|748.5|747.5|748.6|747.6|748.5|747.5|8
1715748300000|2024-05-15 04:45:00|748.4|747.4|748.8|747.8|748.8|747.8|748.4|747.4|18
1715748600000|2024-05-15 04:50:00|748.9|747.9|748.3|747.3|748.9|747.9|748.3|747.3|3
1715748900000|2024-05-15 04:55:00|748.4|747.4|748.5|747.5|748.5|747.5|748.3|747.3|4
1715749200000|2024-05-15 05:00:00|748.8|747.8|748.8|747.8|748.9|747.9|748.8|747.8|3
1715749500000|2024-05-15 05:05:00|748.6|747.6|748.5|747.5|748.6|747.6|748.5|747.5|2
1715749800000|2024-05-15 05:10:00|748.4|747.4|748.5|747.5|748.6|747.6|748.3|747.3|5
1715750100000|2024-05-15 05:15:00|748.4|747.4|748.9|747.9|748.9|747.9|748.4|747.4|27
1715750400000|2024-05-15 05:20:00|748.8|747.8|749|748|749.1|748.1|748.8|747.8|7
1715750700000|2024-05-15 05:25:00|749.1|748.1|749.1|748.1|749.4|748.4|749|748|15
1715751000000|2024-05-15 05:30:00|749.3|748.3|749.9|748.9|750|749|749.3|748.3|34
1715751300000|2024-05-15 05:35:00|749.8|748.8|749.6|748.6|749.9|748.9|749.5|748.5|12
1715751600000|2024-05-15 05:40:00|749.5|748.5|749.6|748.6|749.6|748.6|749.5|748.5|6
1715751900000|2024-05-15 05:45:00|749.5|748.5|749.9|748.9|750|749|749|748|19
1715752200000|2024-05-15 05:50:00|749.8|748.8|749.4|748.4|749.8|748.8|749.3|748.3|4
1715752500000|2024-05-15 05:55:00|749.3|748.3|749.1|748.1|749.4|748.4|749.1|748.1|7
1715752800000|2024-05-15 06:00:00|749|748|748.9|747.9|749|748|748.4|747.4|63
1715753100000|2024-05-15 06:05:00|748.8|747.8|749.1|748.1|749.4|748.4|748.8|747.8|12
1715753400000|2024-05-15 06:10:00|749|748|748.9|747.9|749.1|748.1|748.9|747.9|31
1715753700000|2024-05-15 06:15:00|749.1|748.1|749.4|748.4|749.5|748.5|749|748|24
1715754000000|2024-05-15 06:20:00|749.1|748.1|748.6|747.6|749.1|748.1|748.5|747.5|19
1715754300000|2024-05-15 06:25:00|748.5|747.5|748.1|747.1|748.6|747.6|747.8|746.8|120
1715754600000|2024-05-15 06:30:00|748|747|748.6|747.6|749.1|748.1|748|747|139
1715754900000|2024-05-15 06:35:00|748.5|747.5|748.6|747.6|749.1|748.1|748.4|747.4|56
1715755200000|2024-05-15 06:40:00|748.5|747.5|747.9|746.9|748.6|747.6|747.9|746.9|62
1715755500000|2024-05-15 06:45:00|747.8|746.8|748.1|747.1|748.1|747.1|747.4|746.4|151
1715755800000|2024-05-15 06:50:00|747.9|746.9|748.1|747.1|748.1|747.1|747.4|746.4|106
1715756100000|2024-05-15 06:55:00|748.4|747.4|748.1|747.1|748.4|747.4|747.9|746.9|27
1715756400000|2024-05-15 07:00:00|748|747|749.1|748.1|749.1|748.1|747.6|746.6|312
1715756700000|2024-05-15 07:05:00|749.4|748.4|748.6|747.6|749.4|748.4|748.6|747.6|108
1715757000000|2024-05-15 07:10:00|748.8|747.8|748.1|747.1|748.9|747.9|747.6|746.6|319
1715757300000|2024-05-15 07:15:00|748.3|747.3|748.4|747.4|748.5|747.5|747.6|746.6|77
1715757600000|2024-05-15 07:20:00|748.1|747.1|748.4|747.4|748.6|747.6|747.6|746.6|177
1715757900000|2024-05-15 07:25:00|748.6|747.6|748.4|747.4|748.9|747.9|747.9|746.9|178
1715758200000|2024-05-15 07:30:00|748.6|747.6|748.6|747.6|749.1|748.1|748.4|747.4|107
1715758500000|2024-05-15 07:35:00|748.4|747.4|747.9|746.9|748.9|747.9|747.6|746.6|1294
1715758800000|2024-05-15 07:40:00|747.6|746.6|748.4|747.4|748.9|747.9|747.4|746.4|374
1715759100000|2024-05-15 07:45:00|748.6|747.6|747.1|746.1|748.6|747.6|747.1|746.1|228
1715759400000|2024-05-15 07:50:00|747.4|746.4|747.4|746.4|747.6|746.6|746.9|745.9|156
1715759700000|2024-05-15 07:55:00|747.5|746.5|746.9|745.9|747.6|746.6|746.9|745.9|221
1715760000000|2024-05-15 08:00:00|746.8|745.8|747.1|746.1|747.6|746.6|746.4|745.4|554
1715760300000|2024-05-15 08:05:00|747|746|747.9|746.9|748.4|747.4|747|746|433
1715760600000|2024-05-15 08:10:00|748|747|747.9|746.9|748.9|747.9|747.9|746.9|165
1715760900000|2024-05-15 08:15:00|748.1|747.1|747.9|746.9|748.4|747.4|747.4|746.4|308
1715761200000|2024-05-15 08:20:00|747.8|746.8|747.4|746.4|748.1|747.1|747.1|746.1|249
1715761500000|2024-05-15 08:25:00|747.5|746.5|748.1|747.1|748.4|747.4|747.1|746.1|926
1715761800000|2024-05-15 08:30:00|748|747|749.1|748.1|749.4|748.4|748|747|1052
1715762100000|2024-05-15 08:35:00|749|748|749.3|748.3|749.6|748.6|748.9|747.9|1404
1715762400000|2024-05-15 08:40:00|749.4|748.4|748.5|747.5|749.4|748.4|747.4|746.4|531
1715762700000|2024-05-15 08:45:00|748.6|747.6|749.1|748.1|749.1|748.1|748.6|747.6|152
1715763000000|2024-05-15 08:50:00|748.9|747.9|749.6|748.6|749.6|748.6|748.6|747.6|250
1715763300000|2024-05-15 08:55:00|749.5|748.5|749.8|748.8|749.9|748.9|749.4|748.4|105
1715763600000|2024-05-15 09:00:00|749.9|748.9|749.9|748.9|750.1|749.1|749.6|748.6|409
1715763900000|2024-05-15 09:05:00|750.1|749.1|749.6|748.6|750.1|749.1|749.6|748.6|303
1715764200000|2024-05-15 09:10:00|749.4|748.4|749.6|748.6|749.9|748.9|749.1|748.1|398
1715764500000|2024-05-15 09:15:00|749.9|748.9|750.4|749.4|750.8|749.8|749.5|748.5|421
1715764800000|2024-05-15 09:20:00|750.3|749.3|751.1|750.1|751.1|750.1|750.1|749.1|1357
1715765100000|2024-05-15 09:25:00|750.9|749.9|750.9|749.9|750.9|749.9|750.4|749.4|330
1715765400000|2024-05-15 09:30:00|750.6|749.6|749.9|748.9|750.6|749.6|749.9|748.9|325
1715765700000|2024-05-15 09:35:00|750.1|749.1|748.9|747.9|750.1|749.1|748.1|747.1|357
1715766000000|2024-05-15 09:40:00|748.8|747.8|748.9|747.9|748.9|747.9|748.4|747.4|90
1715766300000|2024-05-15 09:45:00|748.8|747.8|748.1|747.1|748.9|747.9|748.1|747.1|110
1715766600000|2024-05-15 09:50:00|748.3|747.3|748.6|747.6|748.9|747.9|748.3|747.3|64
1715766900000|2024-05-15 09:55:00|748.4|747.4|748.4|747.4|748.6|747.6|748.4|747.4|96
1715767200000|2024-05-15 10:00:00|748.5|747.5|748.6|747.6|748.8|747.8|748.1|747.1|231
1715767500000|2024-05-15 10:05:00|748.8|747.8|748.9|747.9|749.1|748.1|748.6|747.6|142
1715767800000|2024-05-15 10:10:00|748.8|747.8|747.9|746.9|748.8|747.8|747.9|746.9|94
1715768100000|2024-05-15 10:15:00|748|747|748|747|748.1|747.1|747.9|746.9|48
1715768400000|2024-05-15 10:20:00|748.1|747.1|747.9|746.9|748.1|747.1|747.9|746.9|113
1715768700000|2024-05-15 10:25:00|747.6|746.6|747.6|746.6|747.9|746.9|747.6|746.6|254
1715769000000|2024-05-15 10:30:00|747.8|746.8|747.6|746.6|748.4|747.4|747.6|746.6|120
1715769300000|2024-05-15 10:35:00|747.9|746.9|747.4|746.4|747.9|746.9|747.4|746.4|85
1715769600000|2024-05-15 10:40:00|747.3|746.3|746.3|745.3|747.4|746.4|746.1|745.1|210
1715769900000|2024-05-15 10:45:00|746.1|745.1|746.4|745.4|746.6|745.6|746|745|246
1715770200000|2024-05-15 10:50:00|746.3|745.3|745.6|744.6|746.4|745.4|745.6|744.6|124
1715770500000|2024-05-15 10:55:00|745.8|744.8|745.8|744.8|745.9|744.9|745.4|744.4|141
1715770800000|2024-05-15 11:00:00|745.9|744.9|745.6|744.6|745.9|744.9|745.4|744.4|162
1715771100000|2024-05-15 11:05:00|745.4|744.4|745.6|744.6|747.6|746.6|745.4|744.4|1819
1715771400000|2024-05-15 11:10:00|745.5|744.5|743.4|742.4|745.5|744.5|743.1|742.1|698
1715771700000|2024-05-15 11:15:00|743.1|742.1|743.6|742.6|743.6|742.6|743.1|742.1|205
1715772000000|2024-05-15 11:20:00|743.4|742.4|742.9|741.9|743.6|742.6|742.6|741.6|129
1715772300000|2024-05-15 11:25:00|743|742|742.6|741.6|743.1|742.1|742.6|741.6|163
1715772600000|2024-05-15 11:30:00|742.4|741.4|743.1|742.1|743.4|742.4|742.3|741.3|382
1715772900000|2024-05-15 11:35:00|743|742|743.4|742.4|743.4|742.4|742.4|741.4|241
1715773200000|2024-05-15 11:40:00|743.3|742.3|743|742|743.4|742.4|742.9|741.9|320
1715773500000|2024-05-15 11:45:00|742.9|741.9|742.9|741.9|743.1|742.1|742.6|741.6|93
1715773800000|2024-05-15 11:50:00|743|742|742.9|741.9|743|742|742.1|741.1|151
1715774100000|2024-05-15 11:55:00|742.8|741.8|743.9|742.9|744.1|743.1|742.6|741.6|275
1715774400000|2024-05-15 12:00:00|744.1|743.1|743.1|742.1|744.1|743.1|742.9|741.9|316
1715774700000|2024-05-15 12:05:00|743.3|742.3|744.1|743.1|744.1|743.1|743.1|742.1|305
1715775000000|2024-05-15 12:10:00|744|743|744.1|743.1|744.4|743.4|743.9|742.9|1118
1715775300000|2024-05-15 12:15:00|743.9|742.9|743.6|742.6|744.3|743.3|743.6|742.6|180
1715775600000|2024-05-15 12:20:00|743.8|742.8|744.3|743.3|744.4|743.4|743.4|742.4|161
1715775900000|2024-05-15 12:25:00|744.1|743.1|744.9|743.9|745.4|744.4|744.1|743.1|412
1715776200000|2024-05-15 12:30:00|744.8|743.8|746.6|745.6|748.1|747.1|744.6|743.6|457
1715776500000|2024-05-15 12:35:00|746.8|745.8|746.6|745.6|747.4|746.4|746.4|745.4|202
1715776800000|2024-05-15 12:40:00|746.4|745.4|746.4|745.4|746.9|745.9|746.1|745.1|152
1715777100000|2024-05-15 12:45:00|746.1|745.1|745.4|744.4|746.4|745.4|745.1|744.1|329
1715777400000|2024-05-15 12:50:00|745.5|744.5|744.6|743.6|745.5|744.5|744.4|743.4|210
1715777700000|2024-05-15 12:55:00|744.5|743.5|744.1|743.1|744.6|743.6|743.9|742.9|176
1715778000000|2024-05-15 13:00:00|744|743|743.5|742.5|744.9|743.9|743.1|742.1|435
1715778300000|2024-05-15 13:05:00|743.4|742.4|743.4|742.4|744.4|743.4|743.1|742.1|200
1715778600000|2024-05-15 13:10:00|743.3|742.3|742.6|741.6|743.8|742.8|742.6|741.6|927
1715778900000|2024-05-15 13:15:00|742.5|741.5|740.8|739.8|742.6|741.6|740.6|739.6|1560
1715779200000|2024-05-15 13:20:00|740.6|739.6|740.6|739.6|741.6|740.6|740.4|739.4|969
1715779500000|2024-05-15 13:25:00|740.5|739.5|740.5|739.5|741.1|740.1|740.1|739.1|3342
1715779800000|2024-05-15 13:30:00|740.6|739.6|737.9|736.9|740.6|739.6|737.1|736.1|3109
1715780100000|2024-05-15 13:35:00|737.6|736.6|737.4|736.4|738.1|737.1|736.9|735.9|1206
1715780400000|2024-05-15 13:40:00|737.3|736.3|735.4|734.4|737.4|736.4|735|734|833
1715780700000|2024-05-15 13:45:00|735.1|734.1|733.6|732.6|735.4|734.4|733.6|732.6|668
1715781000000|2024-05-15 13:50:00|733.4|732.4|733.5|732.5|734.1|733.1|732.9|731.9|3443
1715781300000|2024-05-15 13:55:00|733.6|732.6|734.9|733.9|735.9|734.9|733.1|732.1|1285
1715781600000|2024-05-15 14:00:00|735.1|734.1|733.9|732.9|735.1|734.1|732.6|731.6|1270
1715781900000|2024-05-15 14:05:00|733.6|732.6|735.1|734.1|735.6|734.6|733.1|732.1|1415
1715782200000|2024-05-15 14:10:00|734.9|733.9|737.9|736.9|737.9|736.9|734.9|733.9|604
1715782500000|2024-05-15 14:15:00|737.8|736.8|738.1|737.1|738.6|737.6|737.8|736.8|622
1715782800000|2024-05-15 14:20:00|738.4|737.4|737.4|736.4|738.6|737.6|737.4|736.4|309
1715783100000|2024-05-15 14:25:00|737.5|736.5|738.4|737.4|739.6|738.6|737.5|736.5|321
1715783400000|2024-05-15 14:30:00|738.3|737.3|740.1|739.1|741.4|740.4|738|737|842
1715783700000|2024-05-15 14:35:00|739.9|738.9|739.9|738.9|742.1|741.1|739.3|738.3|621
1715784000000|2024-05-15 14:40:00|740|739|741.1|740.1|741.9|740.9|739.6|738.6|531
1715784300000|2024-05-15 14:45:00|740.9|739.9|741.6|740.6|742.1|741.1|740.6|739.6|466
1715784600000|2024-05-15 14:50:00|741.8|740.8|740.6|739.6|742.8|741.8|740.1|739.1|529
1715784900000|2024-05-15 14:55:00|740.4|739.4|740.9|739.9|741.6|740.6|740.1|739.1|667
1715785200000|2024-05-15 15:00:00|740.8|739.8|743.9|742.9|744.1|743.1|739.6|738.6|1334
1715785500000|2024-05-15 15:05:00|743.6|742.6|744.4|743.4|744.9|743.9|743.4|742.4|1520
1715785800000|2024-05-15 15:10:00|744.3|743.3|744.6|743.6|745.6|744.6|744.1|743.1|1156
1715786100000|2024-05-15 15:15:00|744.4|743.4|743.9|742.9|745.4|744.4|743.6|742.6|685
1715786400000|2024-05-15 15:20:00|744|743|745.4|744.4|745.8|744.8|744|743|892
1715786700000|2024-05-15 15:25:00|745.3|744.3|745.4|744.4|746.4|745.4|744.6|743.6|2882
1715787000000|2024-05-15 15:30:00|745.6|744.6|746.9|745.9|747.4|746.4|745.6|744.6|609
1715787300000|2024-05-15 15:35:00|747|746|745.8|744.8|747.1|746.1|745.6|744.6|1615
1715787600000|2024-05-15 15:40:00|745.9|744.9|744.9|743.9|746.1|745.1|744.8|743.8|254
1715787900000|2024-05-15 15:45:00|744.8|743.8|745.9|744.9|745.9|744.9|744.6|743.6|85
1715788200000|2024-05-15 15:50:00|745.8|744.8|745.4|744.4|745.8|744.8|744.6|743.6|320
1715788500000|2024-05-15 15:55:00|745.5|744.5|745.5|744.5|746.1|745.1|745.1|744.1|224
1715788800000|2024-05-15 16:00:00|745.6|744.6|747|746|747.1|746.1|745.5|744.5|276
1715789100000|2024-05-15 16:05:00|746.9|745.9|746.4|745.4|747|746|746.4|745.4|278
1715789400000|2024-05-15 16:10:00|746.6|745.6|746.3|745.3|747.1|746.1|745.6|744.6|339
1715789700000|2024-05-15 16:15:00|746.1|745.1|745.4|744.4|746.4|745.4|744.9|743.9|159
1715790000000|2024-05-15 16:20:00|745.1|744.1|744.5|743.5|745.4|744.4|744.1|743.1|147
1715790300000|2024-05-15 16:25:00|744.4|743.4|743.9|742.9|744.9|743.9|743.6|742.6|257
1715790600000|2024-05-15 16:30:00|743.8|742.8|744.4|743.4|744.4|743.4|743.4|742.4|104
1715790900000|2024-05-15 16:35:00|744.1|743.1|743.9|742.9|744.3|743.3|743.4|742.4|149
1715791200000|2024-05-15 16:40:00|743.6|742.6|743.8|742.8|743.9|742.9|743.4|742.4|67
1715791500000|2024-05-15 16:45:00|743.6|742.6|744.6|743.6|744.6|743.6|743.6|742.6|67
1715791800000|2024-05-15 16:50:00|744.9|743.9|745.4|744.4|745.4|744.4|744.6|743.6|120
1715792100000|2024-05-15 16:55:00|745.3|744.3|745.1|744.1|745.6|744.6|744.9|743.9|99
1715792400000|2024-05-15 17:00:00|745.4|744.4|744.6|743.6|745.5|744.5|744.1|743.1|194
1715792700000|2024-05-15 17:05:00|744.5|743.5|744.4|743.4|744.6|743.6|743.9|742.9|279
1715793000000|2024-05-15 17:10:00|744.5|743.5|746.4|745.4|746.6|745.6|744.4|743.4|328
1715793300000|2024-05-15 17:15:00|746.5|745.5|746.1|745.1|746.6|745.6|746|745|195
1715793600000|2024-05-15 17:20:00|746.3|745.3|746.9|745.9|746.9|745.9|746.1|745.1|1106
1715793900000|2024-05-15 17:25:00|747|746|748.1|747.1|748.3|747.3|746.6|745.6|361
1715794200000|2024-05-15 17:30:00|748|747|747.5|746.5|748|747|747.5|746.5|294
1715794500000|2024-05-15 17:35:00|747.4|746.4|746.5|745.5|747.4|746.4|746.4|745.4|139
1715794800000|2024-05-15 17:40:00|746.6|745.6|747.3|746.3|747.4|746.4|746.4|745.4|59
1715795100000|2024-05-15 17:45:00|747.1|746.1|747.4|746.4|747.9|746.9|747.1|746.1|131
1715795400000|2024-05-15 17:50:00|747.3|746.3|747.6|746.6|747.9|746.9|747.1|746.1|124
1715795700000|2024-05-15 17:55:00|747.5|746.5|747.4|746.4|747.6|746.6|747.1|746.1|147
1715796000000|2024-05-15 18:00:00|747.5|746.5|747.9|746.9|747.9|746.9|747.1|746.1|195
1715796300000|2024-05-15 18:05:00|748|747|746.9|745.9|748|747|746.4|745.4|232
1715796600000|2024-05-15 18:10:00|747|746|747.4|746.4|747.5|746.5|746.9|745.9|636
1715796900000|2024-05-15 18:15:00|747.5|746.5|746.9|745.9|747.6|746.6|746.6|745.6|158
1715797200000|2024-05-15 18:20:00|746.6|745.6|746.9|745.9|747|746|746.6|745.6|519
1715797500000|2024-05-15 18:25:00|747.1|746.1|746.4|745.4|747.1|746.1|746.3|745.3|309
1715797800000|2024-05-15 18:30:00|746.6|745.6|747|746|747|746|746.6|745.6|106
1715798100000|2024-05-15 18:35:00|746.6|745.6|746.9|745.9|746.9|745.9|746.4|745.4|31
1715798400000|2024-05-15 18:40:00|746.6|745.6|746.8|745.8|746.9|745.9|746.6|745.6|30
1715798700000|2024-05-15 18:45:00|746.9|745.9|746.6|745.6|746.9|745.9|746.3|745.3|91
1715799000000|2024-05-15 18:50:00|746.5|745.5|746.8|745.8|746.9|745.9|746.5|745.5|48
1715799300000|2024-05-15 18:55:00|746.9|745.9|747.1|746.1|747.1|746.1|746.9|745.9|73
1715799600000|2024-05-15 19:00:00|747|746|747.1|746.1|747.1|746.1|746.9|745.9|90
1715799900000|2024-05-15 19:05:00|747.4|746.4|747.1|746.1|747.4|746.4|747.1|746.1|5
1715800200000|2024-05-15 19:10:00|747.3|746.3|747.4|746.4|747.4|746.4|747.3|746.3|81
1715800500000|2024-05-15 19:15:00|747.1|746.1|747.1|746.1|747.4|746.4|747.1|746.1|72
1715800800000|2024-05-15 19:20:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|43
1715801100000|2024-05-15 19:25:00|747.3|746.3|747.4|746.4|747.6|746.6|747.1|746.1|63
1715801400000|2024-05-15 19:30:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|7
1715801700000|2024-05-15 19:35:00|747.4|746.4|747.4|746.4|747.6|746.6|747.4|746.4|24
1715802000000|2024-05-15 19:40:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|15
1715802300000|2024-05-15 19:45:00|747.3|746.3|747.6|746.6|747.6|746.6|747.3|746.3|7
1715802600000|2024-05-15 19:50:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|49
1715802900000|2024-05-15 19:55:00|747.9|746.9|747.9|746.9|748|747|747.9|746.9|73
1715803200000|2024-05-15 20:00:00|747.8|746.8|747.6|746.6|747.9|746.9|747.5|746.5|26
1715803500000|2024-05-15 20:05:00|747.8|746.8|747.5|746.5|747.8|746.8|747.4|746.4|36
1715803800000|2024-05-15 20:10:00|747.4|746.4|747.6|746.6|747.6|746.6|747.4|746.4|10
1715804100000|2024-05-15 20:15:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|16
1715804400000|2024-05-15 20:20:00|747.5|746.5|747.6|746.6|747.6|746.6|747.5|746.5|0
1715804700000|2024-05-15 20:25:00|||||||||6
1715805000000|2024-05-15 20:30:00|747.9|746.9|747.9|746.9|747.9|746.9|747.9|746.9|35
1715805300000|2024-05-15 20:35:00|747.6|746.6|747.8|746.8|747.9|746.9|747.6|746.6|16
1715805600000|2024-05-15 20:40:00|747.9|746.9|747.8|746.8|747.9|746.9|747.8|746.8|8
1715805900000|2024-05-15 20:45:00|747.9|746.9|747.9|746.9|747.9|746.9|747.8|746.8|5
1715806200000|2024-05-15 20:50:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|13
1715806500000|2024-05-15 20:55:00|747.8|746.8|747.9|746.9|747.9|746.9|747.6|746.6|127
1715806800000|2024-05-15 21:00:00|747.8|746.8|747.9|746.9|747.9|746.9|747.6|746.6|1
1715808300000|2024-05-15 21:25:00|748|747|747.9|746.9|748|747|747.9|746.9|2
1715808900000|2024-05-15 21:35:00|747.8|746.8|747.8|746.8|747.8|746.8|747.8|746.8|0
1715809200000|2024-05-15 21:40:00|748|745|748|745|748|745|748|745|0
1715809500000|2024-05-15 21:45:00|747.3|746.3|747.3|746.3|748.1|746.4|747.3|745|0
1715809800000|2024-05-15 21:50:00|747.5|746.5|747.5|746.5|747.5|746.5|747.5|746.5|0
1715810100000|2024-05-15 21:55:00|747.4|746.4|747.1|746.1|747.4|746.4|747.1|746.1|0
1715817600000|2024-05-16 00:00:00|748.3|747.3|748.9|747.9|749.4|748.4|748.3|747.3|186
1715817900000|2024-05-16 00:05:00|749|748|749.1|748.1|749.3|748.3|748.9|747.9|5
1715818200000|2024-05-16 00:10:00|749.3|748.3|749.9|748.9|750|749|749.1|748.1|180
1715818500000|2024-05-16 00:15:00|749.6|748.6|749.5|748.5|749.6|748.6|749.1|748.1|58
1715818800000|2024-05-16 00:20:00|749.6|748.6|749.6|748.6|749.6|748.6|749.4|748.4|19
1715819100000|2024-05-16 00:25:00|749.9|748.9|750.1|749.1|750.3|749.3|749.9|748.9|21
1715819400000|2024-05-16 00:30:00|750.3|749.3|749.9|748.9|750.3|749.3|749.9|748.9|3
1715820000000|2024-05-16 00:40:00|750|749|749.8|748.8|750|749|749.6|748.6|11
1715820300000|2024-05-16 00:45:00|749.6|748.6|749.9|748.9|749.9|748.9|749.6|748.6|10
1715820600000|2024-05-16 00:50:00|750.1|749.1|750|749|750.1|749.1|749.9|748.9|4
1715820900000|2024-05-16 00:55:00|749.9|748.9|749.9|748.9|750.1|749.1|749.9|748.9|7
1715821200000|2024-05-16 01:00:00|750|749|749.6|748.6|750.1|749.1|749.5|748.5|12
1715821500000|2024-05-16 01:05:00|749.8|748.8|749.1|748.1|749.8|748.8|749.1|748.1|5
1715821800000|2024-05-16 01:10:00|749|748|749.4|748.4|749.4|748.4|748.6|747.6|16
1715822100000|2024-05-16 01:15:00|749.6|748.6|749.9|748.9|750|749|749.6|748.6|31
1715822400000|2024-05-16 01:20:00|749.8|748.8|749.4|748.4|749.8|748.8|749.4|748.4|11
1715822700000|2024-05-16 01:25:00|749.5|748.5|749.4|748.4|749.5|748.5|749.1|748.1|3
1715823000000|2024-05-16 01:30:00|749.3|748.3|749|748|749.4|748.4|748.8|747.8|10
1715823300000|2024-05-16 01:35:00|749.1|748.1|749.1|748.1|749.3|748.3|749.1|748.1|7
1715823600000|2024-05-16 01:40:00|749.3|748.3|749.4|748.4|749.4|748.4|749.3|748.3|7
1715823900000|2024-05-16 01:45:00|749.3|748.3|748.8|747.8|749.4|748.4|748.8|747.8|4
1715824200000|2024-05-16 01:50:00|748.9|747.9|749.1|748.1|749.1|748.1|748.9|747.9|2
1715824500000|2024-05-16 01:55:00|749|748|749.3|748.3|749.3|748.3|748.9|747.9|4
1715824800000|2024-05-16 02:00:00|749.1|748.1|749.1|748.1|749.4|748.4|749.1|748.1|11
1715825100000|2024-05-16 02:05:00|749|748|749|748|749.1|748.1|748.8|747.8|1
1715825400000|2024-05-16 02:10:00|748.9|747.9|749.3|748.3|749.4|748.4|748.9|747.9|13
1715825700000|2024-05-16 02:15:00|749.1|748.1|749.3|748.3|749.3|748.3|749.1|748.1|1
1715826000000|2024-05-16 02:20:00|749.1|748.1|749|748|749.3|748.3|749|748|6
1715826300000|2024-05-16 02:25:00|749.1|748.1|749.1|748.1|749.1|748.1|749.1|748.1|0
1715826600000|2024-05-16 02:30:00|749.3|748.3|749.4|748.4|749.5|748.5|749.3|748.3|2
1715826900000|2024-05-16 02:35:00|749.5|748.5|749.5|748.5|749.5|748.5|749.5|748.5|1
1715827200000|2024-05-16 02:40:00|749.4|748.4|749.4|748.4|749.5|748.5|749.4|748.4|0
1715827500000|2024-05-16 02:45:00|749.5|748.5|749.5|748.5|749.6|748.6|749.5|748.5|2
1715827800000|2024-05-16 02:50:00|749.4|748.4|749.4|748.4|749.4|748.4|749.4|748.4|2
1715828400000|2024-05-16 03:00:00|749.5|748.5|749.3|748.3|749.5|748.5|749.3|748.3|10
1715828700000|2024-05-16 03:05:00|749.4|748.4|749.4|748.4|749.4|748.4|749.3|748.3|1
1715829000000|2024-05-16 03:10:00|749.3|748.3|749.3|748.3|749.4|748.4|749.3|748.3|1
1715829300000|2024-05-16 03:15:00|749.4|748.4|749.4|748.4|749.4|748.4|749.4|748.4|2
1715829600000|2024-05-16 03:20:00|749.6|748.6|749.8|748.8|750.3|749.3|749.5|748.5|28
1715829900000|2024-05-16 03:25:00|749.9|748.9|749.8|748.8|750|749|749.8|748.8|12
1715830200000|2024-05-16 03:30:00|749.6|748.6|749.5|748.5|749.8|748.8|749.4|748.4|3
1715830500000|2024-05-16 03:35:00|749.6|748.6|749.5|748.5|749.6|748.6|749.5|748.5|2
1715830800000|2024-05-16 03:40:00|749.4|748.4|749.3|748.3|749.4|748.4|749.1|748.1|1
1715831100000|2024-05-16 03:45:00|749.1|748.1|749.1|748.1|749.3|748.3|749|748|1
1715831400000|2024-05-16 03:50:00|749.3|748.3|749.5|748.5|749.6|748.6|749.3|748.3|26
1715831700000|2024-05-16 03:55:00|749.4|748.4|749.5|748.5|749.6|748.6|749.3|748.3|4
1715832000000|2024-05-16 04:00:00|749.4|748.4|749.6|748.6|749.6|748.6|749.4|748.4|49
1715832300000|2024-05-16 04:05:00|749.5|748.5|749.6|748.6|749.6|748.6|749.5|748.5|2
1715832600000|2024-05-16 04:10:00|749.5|748.5|749.3|748.3|749.6|748.6|749.3|748.3|1
1715832900000|2024-05-16 04:15:00|||||||||1
1715833200000|2024-05-16 04:20:00|749.4|748.4|749.5|748.5|749.5|748.5|749.4|748.4|7
1715833500000|2024-05-16 04:25:00|749.6|748.6|749.6|748.6|749.6|748.6|749.5|748.5|0
1715833800000|2024-05-16 04:30:00|749.9|748.9|750|749|750.1|749.1|749.8|748.8|5
1715834100000|2024-05-16 04:35:00|750.1|749.1|749.8|748.8|750.1|749.1|749.6|748.6|3
1715834700000|2024-05-16 04:45:00|749.9|748.9|750|749|750|749|749.9|748.9|1
1715835000000|2024-05-16 04:50:00|750.1|749.1|750|749|750.1|749.1|750|749|1
1715835300000|2024-05-16 04:55:00|750.1|749.1|750.1|749.1|750.3|749.3|750.1|749.1|10
1715835600000|2024-05-16 05:00:00|750.3|749.3|750.4|749.4|750.4|749.4|750.3|749.3|53
1715835900000|2024-05-16 05:05:00|||||||||2
1715836200000|2024-05-16 05:10:00|||||||||4
1715836500000|2024-05-16 05:15:00|||||||||7
1715836800000|2024-05-16 05:20:00|750.6|749.6|750.6|749.6|750.6|749.6|750.6|749.6|74
1715837100000|2024-05-16 05:25:00|750.4|749.4|750.6|749.6|750.6|749.6|750.4|749.4|26
1715837400000|2024-05-16 05:30:00|750.5|749.5|750.5|749.5|750.9|749.9|750.4|749.4|30
1715837700000|2024-05-16 05:35:00|750.6|749.6|750.5|749.5|750.6|749.6|750.5|749.5|4
1715838000000|2024-05-16 05:40:00|750.4|749.4|750.6|749.6|750.6|749.6|750.4|749.4|16
1715838300000|2024-05-16 05:45:00|750.5|749.5|750.4|749.4|750.6|749.6|750.4|749.4|71
1715838600000|2024-05-16 05:50:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|56
1715838900000|2024-05-16 05:55:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|7
1715839200000|2024-05-16 06:00:00|749.6|748.6|749.4|748.4|749.8|748.8|749.4|748.4|64
1715839500000|2024-05-16 06:05:00|749.5|748.5|749.3|748.3|749.6|748.6|749.3|748.3|27
1715839800000|2024-05-16 06:10:00|749.1|748.1|749.1|748.1|749.4|748.4|748.9|747.9|13
1715840100000|2024-05-16 06:15:00|749|748|749.6|748.6|749.6|748.6|748.9|747.9|39
1715840400000|2024-05-16 06:20:00|749.4|748.4|749.6|748.6|749.6|748.6|749.4|748.4|53
1715840700000|2024-05-16 06:25:00|749.8|748.8|749.6|748.6|749.9|748.9|749.6|748.6|13
1715841000000|2024-05-16 06:30:00|749.9|748.9|749.5|748.5|750.1|749.1|749.5|748.5|56
1715841300000|2024-05-16 06:35:00|749.4|748.4|749.5|748.5|749.6|748.6|749.4|748.4|46
1715841600000|2024-05-16 06:40:00|749.4|748.4|750.6|749.6|750.6|749.6|749.4|748.4|41
1715841900000|2024-05-16 06:45:00|751.1|750.1|750.9|749.9|751.1|750.1|750.8|749.8|68
1715842200000|2024-05-16 06:50:00|750.8|749.8|750.4|749.4|750.9|749.9|750.1|749.1|32
1715842500000|2024-05-16 06:55:00|750.3|749.3|750.1|749.1|750.4|749.4|749.6|748.6|110
1715842800000|2024-05-16 07:00:00|749.9|748.9|750.9|749.9|751.1|750.1|749.9|748.9|453
1715843100000|2024-05-16 07:05:00|751.1|750.1|750.4|749.4|751.4|750.4|750.4|749.4|147
1715843400000|2024-05-16 07:10:00|750.1|749.1|750.4|749.4|750.4|749.4|749.3|748.3|192
1715843700000|2024-05-16 07:15:00|750.5|749.5|749.9|748.9|750.6|749.6|749.9|748.9|149
1715844000000|2024-05-16 07:20:00|750|749|750|749|750.1|749.1|749.6|748.6|53
1715844300000|2024-05-16 07:25:00|749.9|748.9|750.4|749.4|750.4|749.4|749.6|748.6|181
1715844600000|2024-05-16 07:30:00|750.1|749.1|749.9|748.9|750.4|749.4|749.9|748.9|626
1715844900000|2024-05-16 07:35:00|750|749|749.8|748.8|750|749|749.4|748.4|140
1715845200000|2024-05-16 07:40:00|749.9|748.9|749.8|748.8|750.3|749.3|749.4|748.4|121
1715845500000|2024-05-16 07:45:00|749.6|748.6|749.9|748.9|750.1|749.1|749.6|748.6|225
1715845800000|2024-05-16 07:50:00|750|749|750.1|749.1|750.4|749.4|749.4|748.4|269
1715846100000|2024-05-16 07:55:00|749.9|748.9|749.4|748.4|750.1|749.1|749.4|748.4|736
1715846400000|2024-05-16 08:00:00|749.3|748.3|749.6|748.6|750|749|749|748|203
1715846700000|2024-05-16 08:05:00|749.8|748.8|750.1|749.1|750.4|749.4|749.6|748.6|286
1715847000000|2024-05-16 08:10:00|750.3|749.3|749.9|748.9|750.3|749.3|748.9|747.9|223
1715847300000|2024-05-16 08:15:00|750.1|749.1|750|749|750.9|749.9|749|748|706
1715847600000|2024-05-16 08:20:00|749.9|748.9|749.4|748.4|750.1|749.1|749.1|748.1|277
1715847900000|2024-05-16 08:25:00|749.6|748.6|748.6|747.6|750.1|749.1|748.4|747.4|1860
1715848200000|2024-05-16 08:30:00|748.5|747.5|749.6|748.6|749.9|748.9|748.5|747.5|832
1715848500000|2024-05-16 08:35:00|749.4|748.4|747.9|746.9|749.6|748.6|747.9|746.9|229
1715848800000|2024-05-16 08:40:00|747.8|746.8|747.4|746.4|748.4|747.4|747.1|746.1|122
1715849100000|2024-05-16 08:45:00|747.1|746.1|747.9|746.9|747.9|746.9|746.4|745.4|228
1715849400000|2024-05-16 08:50:00|748.1|747.1|747.4|746.4|748.4|747.4|747.4|746.4|145
1715849700000|2024-05-16 08:55:00|747.1|746.1|747.3|746.3|747.8|746.8|747.1|746.1|116
1715850000000|2024-05-16 09:00:00|747.1|746.1|746.9|745.9|748.1|747.1|746.9|745.9|245
1715850300000|2024-05-16 09:05:00|746.6|745.6|746.9|745.9|746.9|745.9|745.9|744.9|177
1715850600000|2024-05-16 09:10:00|747|746|748.1|747.1|748.4|747.4|747|746|631
1715850900000|2024-05-16 09:15:00|748.3|747.3|750.3|749.3|750.6|749.6|748.1|747.1|343
1715851200000|2024-05-16 09:20:00|750.1|749.1|749|748|750.4|749.4|748.6|747.6|266
1715851500000|2024-05-16 09:25:00|748.9|747.9|748.4|747.4|749.1|748.1|747.9|746.9|171
1715851800000|2024-05-16 09:30:00|748.3|747.3|748.4|747.4|748.8|747.8|748.1|747.1|57
1715852100000|2024-05-16 09:35:00|748.1|747.1|748.1|747.1|748.4|747.4|747.6|746.6|61
1715852400000|2024-05-16 09:40:00|747.9|746.9|747.4|746.4|747.9|746.9|747.1|746.1|46
1715852700000|2024-05-16 09:45:00|747.3|746.3|745.4|744.4|747.3|746.3|745.1|744.1|401
1715853000000|2024-05-16 09:50:00|745.1|744.1|744.9|743.9|745.5|744.5|744.6|743.6|215
1715853300000|2024-05-16 09:55:00|745|744|744.9|743.9|745.1|744.1|744.6|743.6|89
1715853600000|2024-05-16 10:00:00|745.1|744.1|746.1|745.1|746.1|745.1|744.8|743.8|130
1715853900000|2024-05-16 10:05:00|745.9|744.9|746.1|745.1|746.1|745.1|745.1|744.1|128
1715854200000|2024-05-16 10:10:00|746.3|745.3|745.9|744.9|746.4|745.4|745.9|744.9|33
1715854500000|2024-05-16 10:15:00|746.1|745.1|745.6|744.6|746.1|745.1|745.4|744.4|56
1715854800000|2024-05-16 10:20:00|745.5|744.5|745.4|744.4|745.6|744.6|745.1|744.1|136
1715855100000|2024-05-16 10:25:00|745.6|744.6|745.6|744.6|745.6|744.6|745.6|744.6|14
1715855400000|2024-05-16 10:30:00|745.4|744.4|745.4|744.4|745.6|744.6|744.6|743.6|84
1715855700000|2024-05-16 10:35:00|745.3|744.3|746.1|745.1|746.5|745.5|745.1|744.1|60
1715856000000|2024-05-16 10:40:00|745.9|744.9|745.1|744.1|746|745|744.9|743.9|68
1715856300000|2024-05-16 10:45:00|745.3|744.3|746.3|745.3|746.4|745.4|745.1|744.1|694
1715856600000|2024-05-16 10:50:00|746.4|745.4|747.1|746.1|747.4|746.4|746.1|745.1|198
1715856900000|2024-05-16 10:55:00|747|746|747.6|746.6|747.9|746.9|747|746|153
1715857200000|2024-05-16 11:00:00|747.9|746.9|748.1|747.1|748.4|747.4|747.6|746.6|158
1715857500000|2024-05-16 11:05:00|748.4|747.4|748.9|747.9|748.9|747.9|747.9|746.9|184
1715857800000|2024-05-16 11:10:00|748.6|747.6|749.5|748.5|750.1|749.1|748.6|747.6|786
1715858100000|2024-05-16 11:15:00|749.6|748.6|749.9|748.9|749.9|748.9|749.4|748.4|175
1715858400000|2024-05-16 11:20:00|750.1|749.1|749.9|748.9|750.4|749.4|749.5|748.5|186
1715858700000|2024-05-16 11:25:00|750.1|749.1|748.9|747.9|750.1|749.1|748.6|747.6|97
1715859000000|2024-05-16 11:30:00|748.6|747.6|749.4|748.4|749.4|748.4|748.6|747.6|44
1715859300000|2024-05-16 11:35:00|749.6|748.6|749.9|748.9|749.9|748.9|749.4|748.4|204
1715859600000|2024-05-16 11:40:00|750|749|749.9|748.9|750.3|749.3|749.6|748.6|117
1715859900000|2024-05-16 11:45:00|749.8|748.8|750.3|749.3|750.4|749.4|749.6|748.6|132
1715860200000|2024-05-16 11:50:00|750.4|749.4|749.4|748.4|750.4|749.4|749.4|748.4|99
1715860500000|2024-05-16 11:55:00|749.6|748.6|749.9|748.9|750.4|749.4|749.6|748.6|79
1715860800000|2024-05-16 12:00:00|749.8|748.8|748.6|747.6|750.1|749.1|748.1|747.1|402
1715861100000|2024-05-16 12:05:00|748.5|747.5|749.1|748.1|749.4|748.4|747.9|746.9|188
1715861400000|2024-05-16 12:10:00|749.3|748.3|750.9|749.9|750.9|749.9|749.1|748.1|502
1715861700000|2024-05-16 12:15:00|751.1|750.1|750.4|749.4|751.1|750.1|749.9|748.9|655
1715862000000|2024-05-16 12:20:00|750.5|749.5|750.4|749.4|750.6|749.6|749.8|748.8|206
1715862300000|2024-05-16 12:25:00|750.3|749.3|750.9|749.9|750.9|749.9|749.9|748.9|141
1715862600000|2024-05-16 12:30:00|750.8|749.8|751.4|750.4|751.4|750.4|750.4|749.4|259
1715862900000|2024-05-16 12:35:00|751.1|750.1|753.1|752.1|753.3|752.3|750.9|749.9|4236
1715863200000|2024-05-16 12:40:00|752.9|751.9|752.9|751.9|753.1|752.1|752.4|751.4|556
1715863500000|2024-05-16 12:45:00|753.1|752.1|754.4|753.4|755.1|754.1|753.1|752.1|1944
1715863800000|2024-05-16 12:50:00|754.6|753.6|754.4|753.4|754.9|753.9|754.1|753.1|497
1715864100000|2024-05-16 12:55:00|754.6|753.6|752.4|751.4|754.9|753.9|751.5|750.5|1234
1715864400000|2024-05-16 13:00:00|752.6|751.6|753.9|752.9|754.5|753.5|751.9|750.9|504
1715864700000|2024-05-16 13:05:00|754|753|753.9|752.9|755.1|754.1|753.4|752.4|351
1715865000000|2024-05-16 13:10:00|754|753|753.9|752.9|754.4|753.4|753.4|752.4|343
1715865300000|2024-05-16 13:15:00|754.1|753.1|754.5|753.5|755.1|754.1|753.6|752.6|553
1715865600000|2024-05-16 13:20:00|754.6|753.6|755.9|754.9|756.4|755.4|754.6|753.6|417
1715865900000|2024-05-16 13:25:00|756|755|756.4|755.4|756.6|755.6|755.3|754.3|552
1715866200000|2024-05-16 13:30:00|756.5|755.5|756.1|755.1|757.4|756.4|755.6|754.6|4441
1715866500000|2024-05-16 13:35:00|755.9|754.9|755.1|754.1|757.1|756.1|754.9|753.9|1775
1715866800000|2024-05-16 13:40:00|755|754|755.6|754.6|756.1|755.1|754.9|753.9|569
1715867100000|2024-05-16 13:45:00|755.9|754.9|755.8|754.8|756.1|755.1|754.9|753.9|504
1715867400000|2024-05-16 13:50:00|755.9|754.9|754.5|753.5|755.9|754.9|754.1|753.1|367
1715867700000|2024-05-16 13:55:00|754.4|753.4|754.4|753.4|754.9|753.9|753.9|752.9|231
1715868000000|2024-05-16 14:00:00|754.1|753.1|754.6|753.6|755.4|754.4|753.4|752.4|416
1715868300000|2024-05-16 14:05:00|754.4|753.4|755.1|754.1|755.3|754.3|753.6|752.6|311
1715868600000|2024-05-16 14:10:00|755.3|754.3|755.1|754.1|755.5|754.5|754.4|753.4|252
1715868900000|2024-05-16 14:15:00|755.3|754.3|753.6|752.6|755.3|754.3|753.6|752.6|265
1715869200000|2024-05-16 14:20:00|753.4|752.4|752.4|751.4|753.9|752.9|752.1|751.1|397
1715869500000|2024-05-16 14:25:00|752.5|751.5|752.1|751.1|752.6|751.6|751.6|750.6|461
1715869800000|2024-05-16 14:30:00|752.4|751.4|752.1|751.1|753.1|752.1|751.9|750.9|373
1715870100000|2024-05-16 14:35:00|752.3|751.3|752.6|751.6|753.6|752.6|752.1|751.1|291
1715870400000|2024-05-16 14:40:00|752.5|751.5|752.6|751.6|752.9|751.9|751.9|750.9|402
1715870700000|2024-05-16 14:45:00|752.9|751.9|752.1|751.1|753.1|752.1|751.9|750.9|1226
1715871000000|2024-05-16 14:50:00|751.9|750.9|752.4|751.4|752.4|751.4|751.6|750.6|453
1715871300000|2024-05-16 14:55:00|752.3|751.3|751.9|750.9|752.9|751.9|751.9|750.9|929
1715871600000|2024-05-16 15:00:00|751.6|750.6|751.1|750.1|752.9|751.9|751.1|750.1|1822
1715871900000|2024-05-16 15:05:00|751.4|750.4|750.9|749.9|752|751|750.8|749.8|781
1715872200000|2024-05-16 15:10:00|750.8|749.8|749.1|748.1|750.9|749.9|749.1|748.1|1502
1715872500000|2024-05-16 15:15:00|749.4|748.4|750.6|749.6|751.4|750.4|749.1|748.1|1206
1715872800000|2024-05-16 15:20:00|750.5|749.5|750.1|749.1|751.4|750.4|749.6|748.6|1802
1715873100000|2024-05-16 15:25:00|750|749|750.1|749.1|750.1|749.1|749.4|748.4|1658
1715873400000|2024-05-16 15:30:00|749.9|748.9|750.1|749.1|750.9|749.9|749.9|748.9|620
1715873700000|2024-05-16 15:35:00|750.4|749.4|750.6|749.6|751.1|750.1|749.6|748.6|376
1715874000000|2024-05-16 15:40:00|750.9|749.9|750.8|749.8|751.1|750.1|750.5|749.5|320
1715874300000|2024-05-16 15:45:00|750.9|749.9|751.9|750.9|752.3|751.3|750.4|749.4|2212
1715874600000|2024-05-16 15:50:00|752|751|752.4|751.4|752.6|751.6|751.1|750.1|826
1715874900000|2024-05-16 15:55:00|752.3|751.3|751.9|750.9|752.4|751.4|751.6|750.6|295
1715875200000|2024-05-16 16:00:00|752|751|750.9|749.9|752|751|750.9|749.9|503
1715875500000|2024-05-16 16:05:00|750.8|749.8|750.6|749.6|751.4|750.4|750.4|749.4|335
1715875800000|2024-05-16 16:10:00|750.8|749.8|750.4|749.4|751.1|750.1|750.1|749.1|163
1715876100000|2024-05-16 16:15:00|750.1|749.1|749.9|748.9|750.5|749.5|749.9|748.9|302
1715876400000|2024-05-16 16:20:00|750|749|750.9|749.9|751.1|750.1|749.9|748.9|162
1715876700000|2024-05-16 16:25:00|751|750|751.1|750.1|751.3|750.3|750.6|749.6|107
1715877000000|2024-05-16 16:30:00|751|750|750.6|749.6|751.1|750.1|750.1|749.1|186
1715877300000|2024-05-16 16:35:00|750.4|749.4|749.9|748.9|750.6|749.6|749.9|748.9|116
1715877600000|2024-05-16 16:40:00|749.6|748.6|750.4|749.4|750.4|749.4|749.6|748.6|145
1715877900000|2024-05-16 16:45:00|750.6|749.6|750.1|749.1|750.6|749.6|750|749|71
1715878200000|2024-05-16 16:50:00|749.9|748.9|750.1|749.1|750.3|749.3|749.6|748.6|211
1715878500000|2024-05-16 16:55:00|750.3|749.3|750.5|749.5|750.9|749.9|750.1|749.1|108
1715878800000|2024-05-16 17:00:00|750.6|749.6|751.6|750.6|751.9|750.9|750.6|749.6|1159
1715879100000|2024-05-16 17:05:00|751.9|750.9|752.4|751.4|752.4|751.4|751.4|750.4|1161
1715879400000|2024-05-16 17:10:00|752.1|751.1|752.4|751.4|752.5|751.5|752|751|164
1715879700000|2024-05-16 17:15:00|752.1|751.1|753.3|752.3|753.4|752.4|752.1|751.1|259
1715880000000|2024-05-16 17:20:00|753.4|752.4|753.1|752.1|753.9|752.9|753|752|528
1715880300000|2024-05-16 17:25:00|753.3|752.3|753.6|752.6|753.6|752.6|753.1|752.1|104
1715880600000|2024-05-16 17:30:00|753.9|752.9|754.6|753.6|754.6|753.6|753.6|752.6|250
1715880900000|2024-05-16 17:35:00|754.9|753.9|754.3|753.3|755.3|754.3|754.1|753.1|339
1715881200000|2024-05-16 17:40:00|754.4|753.4|754.3|753.3|754.6|753.6|753.9|752.9|473
1715881500000|2024-05-16 17:45:00|754.4|753.4|753.9|752.9|754.5|753.5|753.9|752.9|55
1715881800000|2024-05-16 17:50:00|754|753|753.6|752.6|754.1|753.1|753.6|752.6|126
1715882100000|2024-05-16 17:55:00|753.5|752.5|753.4|752.4|753.8|752.8|753.4|752.4|125
1715882400000|2024-05-16 18:00:00|753.5|752.5|754.1|753.1|754.4|753.4|753.4|752.4|260
1715882700000|2024-05-16 18:05:00|753.9|752.9|753.9|752.9|754.1|753.1|753.1|752.1|329
1715883000000|2024-05-16 18:10:00|754.1|753.1|752.9|751.9|754.1|753.1|752.9|751.9|136
1715883300000|2024-05-16 18:15:00|753|752|753.1|752.1|753.4|752.4|752.9|751.9|111
1715883600000|2024-05-16 18:20:00|753.3|752.3|753.1|752.1|753.4|752.4|752.9|751.9|732
1715883900000|2024-05-16 18:25:00|753.3|752.3|753.4|752.4|753.6|752.6|752.8|751.8|566
1715884200000|2024-05-16 18:30:00|753.5|752.5|754.4|753.4|754.4|753.4|753.3|752.3|437
1715884500000|2024-05-16 18:35:00|754.3|753.3|753.9|752.9|754.3|753.3|753.6|752.6|27
1715884800000|2024-05-16 18:40:00|754|753|754.1|753.1|754.1|753.1|753.9|752.9|12
1715885100000|2024-05-16 18:45:00|753.9|752.9|754.1|753.1|754.1|753.1|753.9|752.9|11
1715885400000|2024-05-16 18:50:00|754.3|753.3|754.4|753.4|754.4|753.4|754.3|753.3|23
1715885700000|2024-05-16 18:55:00|754.6|753.6|754.6|753.6|754.6|753.6|754.4|753.4|21
1715886000000|2024-05-16 19:00:00|754.5|753.5|754.6|753.6|754.6|753.6|754.4|753.4|88
1715886300000|2024-05-16 19:05:00|754.8|753.8|754.9|753.9|754.9|753.9|754.8|753.8|8
1715886600000|2024-05-16 19:10:00|754.6|753.6|754.9|753.9|754.9|753.9|754.6|753.6|19
1715886900000|2024-05-16 19:15:00|754.8|753.8|754.6|753.6|754.9|753.9|754.6|753.6|38
1715887200000|2024-05-16 19:20:00|754.8|753.8|754.8|753.8|754.9|753.9|754.6|753.6|19
1715887500000|2024-05-16 19:25:00|754.9|753.9|754.6|753.6|754.9|753.9|754.5|753.5|21
1715887800000|2024-05-16 19:30:00|754.4|753.4|754.6|753.6|754.6|753.6|754.4|753.4|9
1715888100000|2024-05-16 19:35:00|754.8|753.8|754.8|753.8|755|754|754.8|753.8|19
1715888400000|2024-05-16 19:40:00|754.9|753.9|754.6|753.6|754.9|753.9|754.6|753.6|31
1715888700000|2024-05-16 19:45:00|754.8|753.8|754.5|753.5|754.8|753.8|754.4|753.4|37
1715889000000|2024-05-16 19:50:00|754.6|753.6|754.9|753.9|754.9|753.9|754.6|753.6|11
1715889300000|2024-05-16 19:55:00|754.8|753.8|754.6|753.6|754.9|753.9|754.6|753.6|49
1715889600000|2024-05-16 20:00:00|754.8|753.8|754.6|753.6|754.9|753.9|754.6|753.6|5
1715889900000|2024-05-16 20:05:00|754.8|753.8|754.6|753.6|754.8|753.8|754.6|753.6|22
1715890500000|2024-05-16 20:15:00|754.8|753.8|754.6|753.6|754.8|753.8|754.6|753.6|3
1715890800000|2024-05-16 20:20:00|754.8|753.8|754.9|753.9|754.9|753.9|754.8|753.8|24
1715891100000|2024-05-16 20:25:00|755|754|755.1|754.1|755.1|754.1|754.9|753.9|3
1715891400000|2024-05-16 20:30:00|755|754|755.1|754.1|755.3|754.3|754.9|753.9|58
1715891700000|2024-05-16 20:35:00|755|754|755.1|754.1|755.1|754.1|755|754|5
1715892000000|2024-05-16 20:40:00|755.3|754.3|755.1|754.1|755.3|754.3|755.1|754.1|2
1715892300000|2024-05-16 20:45:00|755.3|754.3|755.4|754.4|755.4|754.4|755.3|754.3|32
1715892600000|2024-05-16 20:50:00|755.5|754.5|755.5|754.5|755.6|754.6|755.5|754.5|40
1715892900000|2024-05-16 20:55:00|755.6|754.6|755.4|754.4|755.6|754.6|755.4|754.4|78
1715893200000|2024-05-16 21:00:00|755.3|754.3|754.9|753.9|755.3|754.3|754.9|753.9|5
1715893800000|2024-05-16 21:10:00|||||||||3
1715895900000|2024-05-16 21:45:00|||||||||1
1715904000000|2024-05-17 00:00:00|755.9|754.9|755.8|754.8|756.1|755.1|755.6|754.6|26
1715904300000|2024-05-17 00:05:00|755.9|754.9|756.1|755.1|756.3|755.3|755.8|754.8|1
1715904600000|2024-05-17 00:10:00|756.3|755.3|757.3|756.3|757.4|756.4|756.3|755.3|316
1715904900000|2024-05-17 00:15:00|757|756|756.9|755.9|757.1|756.1|756.9|755.9|6
1715905200000|2024-05-17 00:20:00|756.8|755.8|756.6|755.6|756.9|755.9|756.6|755.6|1
1715905500000|2024-05-17 00:25:00|756.4|755.4|756.6|755.6|756.8|755.8|756.3|755.3|9
1715905800000|2024-05-17 00:30:00|756.8|755.8|756.8|755.8|756.9|755.9|756.8|755.8|1
1715906100000|2024-05-17 00:35:00|756.9|755.9|757|756|757.1|756.1|756.9|755.9|9
1715906400000|2024-05-17 00:40:00|756.9|755.9|756.6|755.6|756.9|755.9|756.5|755.5|3
1715906700000|2024-05-17 00:45:00|756.8|755.8|756.1|755.1|756.8|755.8|756.1|755.1|2
1715907000000|2024-05-17 00:50:00|756.3|755.3|756.3|755.3|756.4|755.4|756|755|8
1715907300000|2024-05-17 00:55:00|756.1|755.1|756.1|755.1|756.3|755.3|755.8|754.8|8
1715907600000|2024-05-17 01:00:00|755.9|754.9|756|755|756.1|755.1|755.8|754.8|30
1715907900000|2024-05-17 01:05:00|756.1|755.1|756.3|755.3|756.4|755.4|756|755|6
1715908200000|2024-05-17 01:10:00|756.4|755.4|756.5|755.5|756.6|755.6|755.8|754.8|41
1715908500000|2024-05-17 01:15:00|756.4|755.4|757.3|756.3|757.3|756.3|756.4|755.4|19
1715908800000|2024-05-17 01:20:00|757.1|756.1|757.1|756.1|757.4|756.4|756.8|755.8|32
1715909100000|2024-05-17 01:25:00|757|756|757.1|756.1|757.1|756.1|756.9|755.9|23
1715909400000|2024-05-17 01:30:00|756.9|755.9|756.8|755.8|757|756|756.5|755.5|18
1715909700000|2024-05-17 01:35:00|756.6|755.6|757.9|756.9|757.9|756.9|756.6|755.6|92
1715910000000|2024-05-17 01:40:00|758.1|757.1|758.6|757.6|758.9|757.9|757.9|756.9|530
1715910300000|2024-05-17 01:45:00|758.8|757.8|759|758|759.1|758.1|758.5|757.5|27
1715910600000|2024-05-17 01:50:00|758.9|757.9|759.3|758.3|759.4|758.4|758.9|757.9|23
1715910900000|2024-05-17 01:55:00|759.4|758.4|759.4|758.4|759.4|758.4|759.3|758.3|19
1715911200000|2024-05-17 02:00:00|759.6|758.6|758.9|757.9|759.6|758.6|758.8|757.8|29
1715911500000|2024-05-17 02:05:00|759|758|759.1|758.1|759.3|758.3|759|758|4
1715911800000|2024-05-17 02:10:00|759|758|759.8|758.8|759.9|758.9|759|758|18
1715912100000|2024-05-17 02:15:00|759.9|758.9|759.9|758.9|760.1|759.1|759.6|758.6|126
1715912400000|2024-05-17 02:20:00|||||||||6
1715912700000|2024-05-17 02:25:00|760|759|760|759|760.1|759.1|759.9|758.9|4
1715913000000|2024-05-17 02:30:00|760.1|759.1|760.1|759.1|760.1|759.1|760.1|759.1|0
1715913300000|2024-05-17 02:35:00|760|759|760|759|760.1|759.1|759.9|758.9|25
1715913600000|2024-05-17 02:40:00|760.1|759.1|760|759|760.1|759.1|759.8|758.8|4
1715913900000|2024-05-17 02:45:00|759.9|758.9|759.4|758.4|760|759|759.4|758.4|14
1715914200000|2024-05-17 02:50:00|759.3|758.3|758.9|757.9|759.4|758.4|758.8|757.8|298
1715914500000|2024-05-17 02:55:00|758.8|757.8|759.3|758.3|759.3|758.3|758.8|757.8|11
1715914800000|2024-05-17 03:00:00|759.4|758.4|759.3|758.3|759.4|758.4|758.9|757.9|3
1715915100000|2024-05-17 03:05:00|759.4|758.4|759.5|758.5|759.5|758.5|759.3|758.3|3
1715915400000|2024-05-17 03:10:00|759.6|758.6|759.6|758.6|759.9|758.9|759.1|758.1|1089
1715915700000|2024-05-17 03:15:00|759.5|758.5|759|758|759.5|758.5|759|758|889
1715916000000|2024-05-17 03:20:00|758.9|757.9|758.8|757.8|759.1|758.1|758.5|757.5|118
1715916300000|2024-05-17 03:25:00|758.9|757.9|758.9|757.9|759|758|758.6|757.6|186
1715916600000|2024-05-17 03:30:00|759.1|758.1|758.9|757.9|759.3|758.3|758.6|757.6|65
1715916900000|2024-05-17 03:35:00|759|758|758.9|757.9|759|758|758.9|757.9|11
1715917200000|2024-05-17 03:40:00|||||||||4
1715917500000|2024-05-17 03:45:00|758.8|757.8|758.9|757.9|758.9|757.9|758.6|757.6|15
1715917800000|2024-05-17 03:50:00|759.1|758.1|759.1|758.1|759.1|758.1|759.1|758.1|7
1715918100000|2024-05-17 03:55:00|758.9|757.9|759.3|758.3|759.4|758.4|758.9|757.9|538
1715918400000|2024-05-17 04:00:00|759.1|758.1|759.6|758.6|759.8|758.8|759.1|758.1|10
1715918700000|2024-05-17 04:05:00|759.5|758.5|759.5|758.5|759.6|758.6|759.4|758.4|19
1715919000000|2024-05-17 04:10:00|759.6|758.6|759.6|758.6|759.6|758.6|759.6|758.6|12
1715919300000|2024-05-17 04:15:00|759.5|758.5|759.6|758.6|759.6|758.6|759.5|758.5|4
1715919600000|2024-05-17 04:20:00|759.8|758.8|760.1|759.1|760.1|759.1|759.6|758.6|21
1715919900000|2024-05-17 04:25:00|759.9|758.9|760|759|760|759|759.9|758.9|7
1715920200000|2024-05-17 04:30:00|760.1|759.1|759.8|758.8|760.1|759.1|759.6|758.6|11
1715920500000|2024-05-17 04:35:00|759.6|758.6|759.9|758.9|759.9|758.9|759.6|758.6|0
1715920800000|2024-05-17 04:40:00|760|759|759.9|758.9|760|759|759.9|758.9|14
1715921100000|2024-05-17 04:45:00|||||||||6
1715922000000|2024-05-17 05:00:00|760|759|760.1|759.1|760.3|759.3|759.9|758.9|53
1715922300000|2024-05-17 05:05:00|760.3|759.3|760.3|759.3|760.3|759.3|760.1|759.1|531
1715922600000|2024-05-17 05:10:00|760.4|759.4|760.3|759.3|760.4|759.4|760.1|759.1|24
1715922900000|2024-05-17 05:15:00|760.1|759.1|760.4|759.4|760.4|759.4|760.1|759.1|12
1715923200000|2024-05-17 05:20:00|760.6|759.6|760.8|759.8|760.9|759.9|760.6|759.6|106
1715923500000|2024-05-17 05:25:00|760.6|759.6|760.6|759.6|760.8|759.8|760.6|759.6|22
1715923800000|2024-05-17 05:30:00|760.8|759.8|760.9|759.9|761.4|760.4|760.6|759.6|128
1715924100000|2024-05-17 05:35:00|760.8|759.8|760.9|759.9|761|760|760.8|759.8|7
1715924400000|2024-05-17 05:40:00|761|760|760.9|759.9|761|760|760.9|759.9|4
1715924700000|2024-05-17 05:45:00|761|760|760.8|759.8|761|760|760.1|759.1|69
1715925000000|2024-05-17 05:50:00|760.6|759.6|760.4|759.4|760.8|759.8|760|759|19
1715925300000|2024-05-17 05:55:00|760.5|759.5|761|760|761|760|760.5|759.5|56
1715925600000|2024-05-17 06:00:00|760.9|759.9|761.9|760.9|761.9|760.9|760.9|759.9|346
1715925900000|2024-05-17 06:05:00|761.8|760.8|762|761|762.4|761.4|761.6|760.6|524
1715926200000|2024-05-17 06:10:00|761.9|760.9|762.1|761.1|762.4|761.4|761.9|760.9|46
1715926500000|2024-05-17 06:15:00|761.9|760.9|761.6|760.6|761.9|760.9|761.5|760.5|71
1715926800000|2024-05-17 06:20:00|761.4|760.4|761.6|760.6|761.8|760.8|761.4|760.4|47
1715927100000|2024-05-17 06:25:00|761.5|760.5|761.4|760.4|761.6|760.6|761.4|760.4|171
1715927400000|2024-05-17 06:30:00|761.6|760.6|761.5|760.5|762.4|761.4|761.4|760.4|369
1715927700000|2024-05-17 06:35:00|761.4|760.4|762.4|761.4|762.4|761.4|761.4|760.4|171
1715928000000|2024-05-17 06:40:00|762.3|761.3|762.4|761.4|762.5|761.5|761.9|760.9|101
1715928300000|2024-05-17 06:45:00|762.1|761.1|762.4|761.4|762.6|761.6|762|761|179
1715928600000|2024-05-17 06:50:00|762.1|761.1|761.9|760.9|762.6|761.6|761.9|760.9|99
1715928900000|2024-05-17 06:55:00|761.8|760.8|761.6|760.6|762.1|761.1|761.6|760.6|141
1715929200000|2024-05-17 07:00:00|761.8|760.8|762.1|761.1|762.3|761.3|761.1|760.1|321
1715929500000|2024-05-17 07:05:00|762.4|761.4|762.1|761.1|762.8|761.8|762.1|761.1|234
1715929800000|2024-05-17 07:10:00|762.4|761.4|761.4|760.4|762.4|761.4|761.4|760.4|251
1715930100000|2024-05-17 07:15:00|761.5|760.5|760.9|759.9|761.8|760.8|760.6|759.6|380
1715930400000|2024-05-17 07:20:00|760.8|759.8|760.9|759.9|761.4|760.4|760.8|759.8|312
1715930700000|2024-05-17 07:25:00|760.8|759.8|760.6|759.6|760.9|759.9|760.3|759.3|217
1715931000000|2024-05-17 07:30:00|760.8|759.8|760.1|759.1|761.3|760.3|760.1|759.1|320
1715931300000|2024-05-17 07:35:00|760|759|760.4|759.4|760.9|759.9|759.9|758.9|241
1715931600000|2024-05-17 07:40:00|760.1|759.1|760.3|759.3|760.6|759.6|759.9|758.9|218
1715931900000|2024-05-17 07:45:00|760.1|759.1|759.9|758.9|761.1|760.1|759.9|758.9|502
1715932200000|2024-05-17 07:50:00|759.8|758.8|759.8|758.8|760.4|759.4|759.6|758.6|242
1715932500000|2024-05-17 07:55:00|759.9|758.9|759.6|758.6|760.1|759.1|759.6|758.6|208
1715932800000|2024-05-17 08:00:00|759.9|758.9|759.1|758.1|760.4|759.4|758.9|757.9|556
1715933100000|2024-05-17 08:05:00|758.9|757.9|759.6|758.6|760.1|759.1|758.9|757.9|411
1715933400000|2024-05-17 08:10:00|759.5|758.5|759.1|758.1|759.6|758.6|758.9|757.9|208
1715933700000|2024-05-17 08:15:00|759.3|758.3|759.4|758.4|759.9|758.9|759.3|758.3|311
1715934000000|2024-05-17 08:20:00|759.3|758.3|759.9|758.9|759.9|758.9|759.1|758.1|479
1715934300000|2024-05-17 08:25:00|759.6|758.6|758.6|757.6|760.1|759.1|758.5|757.5|1761
1715934600000|2024-05-17 08:30:00|758.5|757.5|759.6|758.6|760.4|759.4|758.1|757.1|798
1715934900000|2024-05-17 08:35:00|759.4|758.4|757.9|756.9|759.6|758.6|757.6|756.6|550
1715935200000|2024-05-17 08:40:00|758|757|759|758|759.4|758.4|757.9|756.9|173
1715935500000|2024-05-17 08:45:00|759.3|758.3|759.4|758.4|759.8|758.8|758.9|757.9|272
1715935800000|2024-05-17 08:50:00|759.3|758.3|759.1|758.1|759.5|758.5|759.1|758.1|53
1715936100000|2024-05-17 08:55:00|759.3|758.3|759|758|759.9|758.9|758.9|757.9|459
1715936400000|2024-05-17 09:00:00|758.9|757.9|758.4|757.4|759.3|758.3|757.9|756.9|436
1715936700000|2024-05-17 09:05:00|758.5|757.5|759.1|758.1|759.4|758.4|758.5|757.5|147
1715937000000|2024-05-17 09:10:00|759|758|758.9|757.9|759.4|758.4|758.8|757.8|126
1715937300000|2024-05-17 09:15:00|758.6|757.6|758.9|757.9|759.1|758.1|758.6|757.6|107
1715937600000|2024-05-17 09:20:00|759|758|759.3|758.3|759.5|758.5|759|758|98
1715937900000|2024-05-17 09:25:00|759.4|758.4|757.6|756.6|759.4|758.4|757.4|756.4|243
1715938200000|2024-05-17 09:30:00|757.8|756.8|757.6|756.6|758.1|757.1|757.4|756.4|141
1715938500000|2024-05-17 09:35:00|757.8|756.8|757.3|756.3|758.1|757.1|757.1|756.1|176
1715938800000|2024-05-17 09:40:00|757.4|756.4|758.4|757.4|758.8|757.8|757.1|756.1|130
1715939100000|2024-05-17 09:45:00|758.1|757.1|758.4|757.4|758.5|757.5|757.9|756.9|98
1715939400000|2024-05-17 09:50:00|758.5|757.5|758.6|757.6|758.9|757.9|758.4|757.4|146
1715939700000|2024-05-17 09:55:00|758.5|757.5|759.9|758.9|759.9|758.9|758.5|757.5|165
1715940000000|2024-05-17 10:00:00|760.1|759.1|759.1|758.1|760.4|759.4|759.1|758.1|247
1715940300000|2024-05-17 10:05:00|759.3|758.3|759.6|758.6|759.9|758.9|759.1|758.1|159
1715940600000|2024-05-17 10:10:00|759.5|758.5|759.6|758.6|759.6|758.6|759.1|758.1|211
1715940900000|2024-05-17 10:15:00|759.8|758.8|759.5|758.5|759.9|758.9|759.1|758.1|1923
1715941200000|2024-05-17 10:20:00|759.6|758.6|759.9|758.9|760.4|759.4|759.6|758.6|188
1715941500000|2024-05-17 10:25:00|760|759|760.3|759.3|760.4|759.4|759.9|758.9|179
1715941800000|2024-05-17 10:30:00|760.1|759.1|759.6|758.6|760.3|759.3|759.4|758.4|115
1715942100000|2024-05-17 10:35:00|759.8|758.8|760.1|759.1|760.4|759.4|759.8|758.8|332
1715942400000|2024-05-17 10:40:00|760.4|759.4|760.6|759.6|760.9|759.9|760|759|184
1715942700000|2024-05-17 10:45:00|760.5|759.5|760.4|759.4|760.6|759.6|760.1|759.1|108
1715943000000|2024-05-17 10:50:00|760.5|759.5|759.9|758.9|760.6|759.6|759.9|758.9|157
1715943300000|2024-05-17 10:55:00|760|759|760.4|759.4|760.4|759.4|759.9|758.9|74
1715943600000|2024-05-17 11:00:00|760.5|759.5|760.5|759.5|760.6|759.6|760.1|759.1|227
1715943900000|2024-05-17 11:05:00|760.4|759.4|759.4|758.4|760.4|759.4|759.4|758.4|420
1715944200000|2024-05-17 11:10:00|759.5|758.5|758.9|757.9|759.6|758.6|758.6|757.6|321
1715944500000|2024-05-17 11:15:00|758.8|757.8|758.9|757.9|759.1|758.1|758.6|757.6|35
1715944800000|2024-05-17 11:20:00|758.6|757.6|758.5|757.5|758.6|757.6|758.1|757.1|260
1715945100000|2024-05-17 11:25:00|758.6|757.6|758.9|757.9|758.9|757.9|758.4|757.4|115
1715945400000|2024-05-17 11:30:00|758.6|757.6|758.6|757.6|758.9|757.9|758.4|757.4|86
1715945700000|2024-05-17 11:35:00|758.5|757.5|758.1|757.1|758.6|757.6|758.1|757.1|229
1715946000000|2024-05-17 11:40:00|758.3|757.3|758.4|757.4|758.4|757.4|757.9|756.9|105
1715946300000|2024-05-17 11:45:00|758.5|757.5|758.9|757.9|759.1|758.1|758.1|757.1|244
1715946600000|2024-05-17 11:50:00|758.8|757.8|759.4|758.4|759.9|758.9|758.8|757.8|4112
1715946900000|2024-05-17 11:55:00|759.6|758.6|759.3|758.3|759.9|758.9|759.3|758.3|154
1715947200000|2024-05-17 12:00:00|759.4|758.4|759.9|758.9|760.6|759.6|759.4|758.4|407
1715947500000|2024-05-17 12:05:00|759.8|758.8|759.9|758.9|760.1|759.1|759.4|758.4|114
1715947800000|2024-05-17 12:10:00|759.6|758.6|759|758|759.6|758.6|758.9|757.9|403
1715948100000|2024-05-17 12:15:00|759.1|758.1|758.9|757.9|759.1|758.1|758.4|757.4|402
1715948400000|2024-05-17 12:20:00|758.8|757.8|759.1|758.1|759.4|758.4|758|757|209
1715948700000|2024-05-17 12:25:00|759.3|758.3|760.1|759.1|760.5|759.5|759.1|758.1|1591
1715949000000|2024-05-17 12:30:00|760|759|761.1|760.1|761.6|760.6|760|759|337
1715949300000|2024-05-17 12:35:00|761.4|760.4|761.1|760.1|761.6|760.6|760.4|759.4|507
1715949600000|2024-05-17 12:40:00|761.3|760.3|762.4|761.4|762.6|761.6|761.3|760.3|414
1715949900000|2024-05-17 12:45:00|762.1|761.1|763.1|762.1|763.1|762.1|761.9|760.9|482
1715950200000|2024-05-17 12:50:00|763|762|763.4|762.4|763.6|762.6|762.9|761.9|526
1715950500000|2024-05-17 12:55:00|763.3|762.3|764.1|763.1|765.1|764.1|763.1|762.1|1428
1715950800000|2024-05-17 13:00:00|763.9|762.9|764.6|763.6|764.9|763.9|763.1|762.1|828
1715951100000|2024-05-17 13:05:00|764.5|763.5|764.4|763.4|764.9|763.9|764.1|763.1|311
1715951400000|2024-05-17 13:10:00|764.5|763.5|762.9|761.9|764.9|763.9|762.9|761.9|506
1715951700000|2024-05-17 13:15:00|763.1|762.1|762.6|761.6|763.4|762.4|760.9|759.9|512
1715952000000|2024-05-17 13:20:00|762.8|761.8|761.1|760.1|762.9|761.9|760.6|759.6|765
1715952300000|2024-05-17 13:25:00|761|760|761.4|760.4|761.9|760.9|760.1|759.1|1733
1715952600000|2024-05-17 13:30:00|761.1|760.1|761.3|760.3|761.8|760.8|760.9|759.9|224
1715952900000|2024-05-17 13:35:00|761.4|760.4|761.6|760.6|762.1|761.1|760.9|759.9|829
1715953200000|2024-05-17 13:40:00|761.8|760.8|760.6|759.6|762.1|761.1|760.6|759.6|523
1715953500000|2024-05-17 13:45:00|760.8|759.8|759.1|758.1|760.9|759.9|758.6|757.6|1081
1715953800000|2024-05-17 13:50:00|759|758|760.1|759.1|760.9|759.9|758.9|757.9|342
1715954100000|2024-05-17 13:55:00|760.3|759.3|761.1|760.1|761.9|760.9|760.1|759.1|228
1715954400000|2024-05-17 14:00:00|760.9|759.9|759.9|758.9|760.9|759.9|759.6|758.6|223
1715954700000|2024-05-17 14:05:00|759.8|758.8|758.9|757.9|759.9|758.9|758.4|757.4|415
1715955000000|2024-05-17 14:10:00|758.8|757.8|759.9|758.9|760.1|759.1|758.4|757.4|252
1715955300000|2024-05-17 14:15:00|760|759|760.8|759.8|761.1|760.1|760|759|288
1715955600000|2024-05-17 14:20:00|760.6|759.6|760.6|759.6|760.9|759.9|760|759|498
1715955900000|2024-05-17 14:25:00|760.9|759.9|761.6|760.6|761.9|760.9|760.6|759.6|193
1715956200000|2024-05-17 14:30:00|761.8|760.8|759.1|758.1|761.9|760.9|758.8|757.8|624
1715956500000|2024-05-17 14:35:00|759.4|758.4|760.4|759.4|760.6|759.6|759.4|758.4|182
1715956800000|2024-05-17 14:40:00|760.3|759.3|761.6|760.6|761.8|760.8|759.9|758.9|255
1715957100000|2024-05-17 14:45:00|761.4|760.4|762.3|761.3|762.4|761.4|761.1|760.1|799
1715957400000|2024-05-17 14:50:00|762.1|761.1|761.6|760.6|762.4|761.4|761.1|760.1|511
1715957700000|2024-05-17 14:55:00|761.8|760.8|761.1|760.1|762.1|761.1|760.9|759.9|376
1715958000000|2024-05-17 15:00:00|761.3|760.3|762.6|761.6|762.9|761.9|760.9|759.9|395
1715958300000|2024-05-17 15:05:00|762.4|761.4|761|760|763.1|762.1|760.9|759.9|777
1715958600000|2024-05-17 15:10:00|761.1|760.1|760.4|759.4|762.6|761.6|760.4|759.4|623
1715958900000|2024-05-17 15:15:00|760.5|759.5|762.6|761.6|762.9|761.9|760.1|759.1|668
1715959200000|2024-05-17 15:20:00|762.4|761.4|762.9|761.9|763.1|762.1|761.9|760.9|522
1715959500000|2024-05-17 15:25:00|762.6|761.6|763.1|762.1|763.4|762.4|762.4|761.4|840
1715959800000|2024-05-17 15:30:00|763|762|763.4|762.4|763.4|762.4|762.6|761.6|4641
1715960100000|2024-05-17 15:35:00|763.3|762.3|763.6|762.6|763.6|762.6|763.1|762.1|1119
1715960400000|2024-05-17 15:40:00|763.4|762.4|763.9|762.9|764.1|763.1|763.4|762.4|253
1715960700000|2024-05-17 15:45:00|763.6|762.6|763.6|762.6|763.9|762.9|763.4|762.4|177
1715961000000|2024-05-17 15:50:00|763.5|762.5|763.4|762.4|763.6|762.6|763.4|762.4|369
1715961300000|2024-05-17 15:55:00|763.5|762.5|763|762|763.6|762.6|762.9|761.9|230
1715961600000|2024-05-17 16:00:00|762.9|761.9|763.8|762.8|763.8|762.8|762.9|761.9|341
1715961900000|2024-05-17 16:05:00|763.6|762.6|763.9|762.9|763.9|762.9|763.4|762.4|136
1715962200000|2024-05-17 16:10:00|763.6|762.6|764.4|763.4|764.4|763.4|763.6|762.6|301
1715962500000|2024-05-17 16:15:00|764.6|763.6|763.6|762.6|765.1|764.1|763.4|762.4|364
1715962800000|2024-05-17 16:20:00|763.5|762.5|763.4|762.4|763.6|762.6|763.4|762.4|119
1715963100000|2024-05-17 16:25:00|763.3|762.3|763.8|762.8|763.9|762.9|763.1|762.1|551
1715963400000|2024-05-17 16:30:00|763.6|762.6|763.6|762.6|763.9|762.9|763.4|762.4|66
1715963700000|2024-05-17 16:35:00|763.5|762.5|763.8|762.8|763.8|762.8|763.4|762.4|28
1715964000000|2024-05-17 16:40:00|763.6|762.6|763.6|762.6|763.6|762.6|763.4|762.4|45
1715964300000|2024-05-17 16:45:00|763.5|762.5|763.5|762.5|763.6|762.6|763.4|762.4|170
1715964600000|2024-05-17 16:50:00|763.4|762.4|764|763|764.4|763.4|763.4|762.4|67
1715964900000|2024-05-17 16:55:00|763.9|762.9|763.6|762.6|764.1|763.1|763.4|762.4|47
1715965200000|2024-05-17 17:00:00|763.5|762.5|763.3|762.3|763.5|762.5|762.9|761.9|88
1715965500000|2024-05-17 17:05:00|763.4|762.4|763.6|762.6|763.6|762.6|763.1|762.1|130
1715965800000|2024-05-17 17:10:00|763.8|762.8|764.4|763.4|764.4|763.4|763.6|762.6|657
1715966100000|2024-05-17 17:15:00|764.3|763.3|764.3|763.3|764.4|763.4|764.1|763.1|138
1715966400000|2024-05-17 17:20:00|764.4|763.4|764.1|763.1|764.4|763.4|764.1|763.1|114
1715966700000|2024-05-17 17:25:00|764|763|764.4|763.4|764.4|763.4|763.9|762.9|70
1715967000000|2024-05-17 17:30:00|764.3|763.3|765.9|764.9|765.9|764.9|764.3|763.3|404
1715967300000|2024-05-17 17:35:00|765.8|764.8|766.4|765.4|766.4|765.4|765.8|764.8|379
1715967600000|2024-05-17 17:40:00|766.3|765.3|764.9|763.9|766.4|765.4|764.9|763.9|260
1715967900000|2024-05-17 17:45:00|765|764|764.6|763.6|765.1|764.1|764.6|763.6|78
1715968200000|2024-05-17 17:50:00|764.8|763.8|764.6|763.6|765.1|764.1|764.4|763.4|151
1715968500000|2024-05-17 17:55:00|764.8|763.8|764.9|763.9|765.1|764.1|764.6|763.6|62
1715968800000|2024-05-17 18:00:00|765|764|764.6|763.6|765.1|764.1|764.4|763.4|191
1715969100000|2024-05-17 18:05:00|764.9|763.9|764.8|763.8|764.9|763.9|764.4|763.4|153
1715969400000|2024-05-17 18:10:00|764.6|763.6|764.8|763.8|765|764|763.9|762.9|425
1715969700000|2024-05-17 18:15:00|764.6|763.6|764.5|763.5|764.6|763.6|764|763|139
1715970000000|2024-05-17 18:20:00|764.6|763.6|764.3|763.3|764.9|763.9|764.1|763.1|129
1715970300000|2024-05-17 18:25:00|764.4|763.4|765.1|764.1|765.4|764.4|764.4|763.4|1047
1715970600000|2024-05-17 18:30:00|764.9|763.9|765.1|764.1|765.1|764.1|764.6|763.6|590
1715970900000|2024-05-17 18:35:00|765.3|764.3|764.9|763.9|765.4|764.4|764.9|763.9|1121
1715971200000|2024-05-17 18:40:00|765|764|764.9|763.9|765|764|764.6|763.6|27
1715971500000|2024-05-17 18:45:00|764.8|763.8|765.1|764.1|765.1|764.1|764.6|763.6|39
1715971800000|2024-05-17 18:50:00|765|764|765|764|765.1|764.1|764.9|763.9|24
1715972100000|2024-05-17 18:55:00|764.9|763.9|765.1|764.1|765.1|764.1|764.9|763.9|42
1715972400000|2024-05-17 19:00:00|765|764|765.1|764.1|765.1|764.1|765|764|15
1715972700000|2024-05-17 19:05:00|765|764|765.4|764.4|765.4|764.4|765|764|24
1715973000000|2024-05-17 19:10:00|765.3|764.3|765.6|764.6|765.6|764.6|765.3|764.3|99
1715973300000|2024-05-17 19:15:00|765.4|764.4|765.3|764.3|765.4|764.4|765.3|764.3|243
1715973600000|2024-05-17 19:20:00|765.4|764.4|765.4|764.4|765.6|764.6|765.1|764.1|127
1715973900000|2024-05-17 19:25:00|765.1|764.1|765.4|764.4|765.4|764.4|765.1|764.1|17
1715974200000|2024-05-17 19:30:00|765.3|764.3|765.4|764.4|765.4|764.4|765.1|764.1|36
1715974500000|2024-05-17 19:35:00|765.5|764.5|765.6|764.6|765.8|764.8|765.4|764.4|60
1715974800000|2024-05-17 19:40:00|765.5|764.5|765.6|764.6|765.6|764.6|765.5|764.5|26
1715975100000|2024-05-17 19:45:00|765.5|764.5|765.3|764.3|765.6|764.6|765.1|764.1|58
1715975400000|2024-05-17 19:50:00|765.1|764.1|765.4|764.4|765.4|764.4|765.1|764.1|17
1715975700000|2024-05-17 19:55:00|765.3|764.3|765.4|764.4|765.5|764.5|765.1|764.1|70
1715976000000|2024-05-17 20:00:00|765.1|764.1|765.3|764.3|765.3|764.3|765.1|764.1|19
1715976300000|2024-05-17 20:05:00|765.1|764.1|765.1|764.1|765.1|764.1|765.1|764.1|7
1715976600000|2024-05-17 20:10:00|765.3|764.3|765.3|764.3|765.4|764.4|765.1|764.1|16
1715976900000|2024-05-17 20:15:00|765.4|764.4|765.3|764.3|765.4|764.4|765.3|764.3|21
1715977200000|2024-05-17 20:20:00|765.4|764.4|765.3|764.3|765.4|764.4|765.1|764.1|9
1715977500000|2024-05-17 20:25:00|765.1|764.1|765.4|764.4|765.4|764.4|765.1|764.1|3
1715977800000|2024-05-17 20:30:00|765.5|764.5|765.8|764.8|765.9|764.9|765.5|764.5|76
1715978100000|2024-05-17 20:35:00|765.6|764.6|765.6|764.6|765.6|764.6|765.6|764.6|3
1715978400000|2024-05-17 20:40:00|765.8|764.8|765.6|764.6|765.8|764.8|765.6|764.6|5
1715978700000|2024-05-17 20:45:00|765.4|764.4|765.4|764.4|765.6|764.6|765.4|764.4|21
1715979000000|2024-05-17 20:50:00|765.6|764.6|765.5|764.5|765.6|764.6|765.5|764.5|16
1715979300000|2024-05-17 20:55:00|765.6|764.6|765.6|764.6|765.6|764.6|765.4|764.4|46
1716156000000|2024-05-19 22:00:00|765.4|764.4|765.5|764.5|766.1|765.1|765.1|764.1|24
1716156300000|2024-05-19 22:05:00|765.4|764.4|765.5|764.5|765.9|764.9|765.1|764.1|5
1716156600000|2024-05-19 22:10:00|765.6|764.6|765.8|764.8|765.9|764.9|765.6|764.6|0
1716156900000|2024-05-19 22:15:00|765.9|764.9|765.5|764.5|765.9|764.9|765.4|764.4|1
1716157200000|2024-05-19 22:20:00|765.6|764.6|766|765|766|765|765.5|764.5|0
1716157500000|2024-05-19 22:25:00|765.9|764.9|765.6|764.6|766|765|765.6|764.6|4
1716157800000|2024-05-19 22:30:00|765.8|764.8|765.9|764.9|766|765|765.8|764.8|22
1716158100000|2024-05-19 22:35:00|766|765|765.6|764.6|766.1|765.1|765.6|764.6|8
1716158400000|2024-05-19 22:40:00|765.9|764.9|765.6|764.6|765.9|764.9|765.5|764.5|6
1716158700000|2024-05-19 22:45:00|765.5|764.5|765.1|764.1|765.6|764.6|765.1|764.1|12
1716159000000|2024-05-19 22:50:00|765.3|764.3|764.8|763.8|765.4|764.4|764.8|763.8|14
1716159300000|2024-05-19 22:55:00|||||||||2
1716159600000|2024-05-19 23:00:00|764.9|763.9|764.8|763.8|765.1|764.1|764.8|763.8|0
1716159900000|2024-05-19 23:05:00|764.6|763.6|764|763|764.6|763.6|764|763|2
1716160200000|2024-05-19 23:10:00|764.1|763.1|764|763|764.1|763.1|764|763|0
1716160500000|2024-05-19 23:15:00|764.1|763.1|764|763|764.1|763.1|764|763|0
1716160800000|2024-05-19 23:20:00|764.1|763.1|764|763|764.1|763.1|764|763|0
1716161100000|2024-05-19 23:25:00|764.1|763.1|763.9|762.9|764.1|763.1|763.8|762.8|0
1716161400000|2024-05-19 23:30:00|764|763|763.8|762.8|764|763|763.8|762.8|2
1716162000000|2024-05-19 23:40:00|763.6|762.6|763.4|762.4|763.6|762.6|763.4|762.4|34
1716162300000|2024-05-19 23:45:00|763.1|762.1|763.1|762.1|763.1|762.1|763.1|762.1|22
1716162600000|2024-05-19 23:50:00|762.6|761.6|762.6|761.6|762.6|761.6|762.4|761.4|859
1716162900000|2024-05-19 23:55:00|762.4|761.4|762.4|761.4|762.6|761.6|762.4|761.4|1
1716163200000|2024-05-20 00:00:00|762.5|761.5|761.9|760.9|762.6|761.6|761.6|760.6|13
1716163500000|2024-05-20 00:05:00|762|761|762.4|761.4|762.4|761.4|761.9|760.9|10
1716163800000|2024-05-20 00:10:00|762.1|761.1|762.1|761.1|762.3|761.3|762.1|761.1|4
1716164100000|2024-05-20 00:15:00|762.3|761.3|762.4|761.4|762.5|761.5|762.1|761.1|5
1716164400000|2024-05-20 00:20:00|762.5|761.5|762.8|761.8|762.9|761.9|762.4|761.4|19
1716164700000|2024-05-20 00:25:00|762.6|761.6|763.6|762.6|763.8|762.8|762.6|761.6|17
1716165000000|2024-05-20 00:30:00|763.8|762.8|763.1|762.1|763.8|762.8|763.1|762.1|0
1716165300000|2024-05-20 00:35:00|763.3|762.3|763.4|762.4|763.5|762.5|763|762|1
1716165600000|2024-05-20 00:40:00|763.3|762.3|764|763|764.1|763.1|763.3|762.3|3
1716165900000|2024-05-20 00:45:00|763.9|762.9|764|763|764.1|763.1|763.8|762.8|0
1716166200000|2024-05-20 00:50:00|764.1|763.1|764.1|763.1|764.4|763.4|764|763|0
1716166500000|2024-05-20 00:55:00|764.3|763.3|764.3|763.3|764.4|763.4|764.1|763.1|3
1716166800000|2024-05-20 01:00:00|764.4|763.4|763.3|762.3|764.4|763.4|763.1|762.1|8
1716167100000|2024-05-20 01:05:00|763.1|762.1|764.6|763.6|764.6|763.6|762.6|761.6|35
1716167400000|2024-05-20 01:10:00|764.4|763.4|765|764|765|764|763.6|762.6|20
1716167700000|2024-05-20 01:15:00|765.1|764.1|764|763|765.1|764.1|763.4|762.4|17
1716168000000|2024-05-20 01:20:00|763.9|762.9|764.6|763.6|764.6|763.6|763.9|762.9|5
1716168300000|2024-05-20 01:25:00|764.5|763.5|766|765|766|765|764.5|763.5|30
1716168600000|2024-05-20 01:30:00|765.9|764.9|765.3|764.3|766|765|765|764|12
1716168900000|2024-05-20 01:35:00|765.4|764.4|765.5|764.5|766|765|765.4|764.4|6
1716169200000|2024-05-20 01:40:00|765.4|764.4|766|765|766|765|765.4|764.4|4
1716169500000|2024-05-20 01:45:00|765.9|764.9|766.3|765.3|766.4|765.4|765.9|764.9|44
1716169800000|2024-05-20 01:50:00|766.1|765.1|766.1|765.1|766.4|765.4|766|765|15
1716170100000|2024-05-20 01:55:00|766|765|765.5|764.5|766.1|765.1|765.4|764.4|24
1716170400000|2024-05-20 02:00:00|765.6|764.6|765.8|764.8|765.9|764.9|765.3|764.3|2
1716170700000|2024-05-20 02:05:00|765.4|764.4|765.9|764.9|765.9|764.9|765.4|764.4|21
1716171000000|2024-05-20 02:10:00|766|765|766|765|766.3|765.3|765.9|764.9|4
1716171300000|2024-05-20 02:15:00|765.9|764.9|766.1|765.1|766.1|765.1|765.9|764.9|1
1716171600000|2024-05-20 02:20:00|766|765|766|765|766|765|765.9|764.9|2
1716171900000|2024-05-20 02:25:00|765.9|764.9|765.8|764.8|765.9|764.9|765.5|764.5|5
1716172200000|2024-05-20 02:30:00|765.6|764.6|765.8|764.8|765.9|764.9|765.4|764.4|1
1716172500000|2024-05-20 02:35:00|765.9|764.9|766.4|765.4|766.4|765.4|765.8|764.8|7
1716172800000|2024-05-20 02:40:00|766.3|765.3|766.4|765.4|766.4|765.4|766.3|765.3|65
1716173100000|2024-05-20 02:45:00|766.3|765.3|765.4|764.4|766.4|765.4|765.3|764.3|11
1716173400000|2024-05-20 02:50:00|765.5|764.5|765.5|764.5|765.5|764.5|765.3|764.3|1
1716173700000|2024-05-20 02:55:00|765.6|764.6|765.3|764.3|765.6|764.6|765.1|764.1|2
1716174000000|2024-05-20 03:00:00|765.1|764.1|764.8|763.8|765.1|764.1|764.3|763.3|1
1716174300000|2024-05-20 03:05:00|764.6|763.6|764.6|763.6|764.9|763.9|764.6|763.6|2
1716174600000|2024-05-20 03:10:00|764.8|763.8|764.6|763.6|764.9|763.9|764.4|763.4|49
1716174900000|2024-05-20 03:15:00|764.8|763.8|764.9|763.9|765|764|764.6|763.6|2
1716175200000|2024-05-20 03:20:00|764.8|763.8|764.9|763.9|765|764|764.8|763.8|0
1716175500000|2024-05-20 03:25:00|765|764|764.6|763.6|765|764|764.4|763.4|16
1716175800000|2024-05-20 03:30:00|764.8|763.8|764.9|763.9|764.9|763.9|764.6|763.6|12
1716176100000|2024-05-20 03:35:00|764.8|763.8|765|764|765|764|764.8|763.8|2
1716176400000|2024-05-20 03:40:00|765.1|764.1|764.9|763.9|765.1|764.1|764.6|763.6|5
1716176700000|2024-05-20 03:45:00|765|764|765.3|764.3|765.3|764.3|764.9|763.9|1
1716177000000|2024-05-20 03:50:00|765.1|764.1|765.1|764.1|765.1|764.1|765.1|764.1|0
1716177300000|2024-05-20 03:55:00|765|764|765.1|764.1|765.1|764.1|764.9|763.9|0
1716177600000|2024-05-20 04:00:00|765|764|765.1|764.1|765.1|764.1|765|764|0
1716177900000|2024-05-20 04:05:00|765|764|765.1|764.1|765.1|764.1|764.9|763.9|12
1716178200000|2024-05-20 04:10:00|765.3|764.3|765.1|764.1|765.3|764.3|765.1|764.1|2
1716178500000|2024-05-20 04:15:00|765|764|765|764|765.1|764.1|765|764|0
1716178800000|2024-05-20 04:20:00|765.1|764.1|765.3|764.3|765.3|764.3|765.1|764.1|0
1716179100000|2024-05-20 04:25:00|765.1|764.1|765|764|765.3|764.3|765|764|0
1716179400000|2024-05-20 04:30:00|764.8|763.8|765|764|765|764|764.8|763.8|0
1716179700000|2024-05-20 04:35:00|764.9|763.9|765|764|765|764|764.9|763.9|0
1716180300000|2024-05-20 04:45:00|764.9|763.9|764.4|763.4|765|764|764.4|763.4|1
1716180600000|2024-05-20 04:50:00|764.5|763.5|764.5|763.5|764.6|763.6|764.4|763.4|3
1716180900000|2024-05-20 04:55:00|764.4|763.4|764.6|763.6|764.6|763.6|764.4|763.4|0
1716181200000|2024-05-20 05:00:00|764.8|763.8|764.8|763.8|765|764|764.8|763.8|1
1716181500000|2024-05-20 05:05:00|764.9|763.9|765.5|764.5|765.6|764.6|764.9|763.9|81
1716181800000|2024-05-20 05:10:00|765.4|764.4|765.3|764.3|765.6|764.6|765.1|764.1|99
1716182100000|2024-05-20 05:15:00|765.4|764.4|765.3|764.3|765.6|764.6|765.1|764.1|18
1716182400000|2024-05-20 05:20:00|765.4|764.4|765.5|764.5|765.5|764.5|765.4|764.4|6
1716182700000|2024-05-20 05:25:00|765.4|764.4|765.5|764.5|765.5|764.5|765.4|764.4|5
1716183000000|2024-05-20 05:30:00|765.6|764.6|766.4|765.4|766.4|765.4|765.6|764.6|80
1716183300000|2024-05-20 05:35:00|766.3|765.3|766|765|766.4|765.4|765.8|764.8|13
1716183600000|2024-05-20 05:40:00|765.9|764.9|766.4|765.4|766.4|765.4|765.9|764.9|6
1716183900000|2024-05-20 05:45:00|766.3|765.3|766.1|765.1|766.3|765.3|766.1|765.1|88
1716184200000|2024-05-20 05:50:00|766.3|765.3|766.1|765.1|766.3|765.3|765.9|764.9|1
1716184500000|2024-05-20 05:55:00|766.3|765.3|766.4|765.4|766.4|765.4|766.1|765.1|77
1716184800000|2024-05-20 06:00:00|766.1|765.1|765.5|764.5|766.1|765.1|765.4|764.4|95
1716185100000|2024-05-20 06:05:00|765.6|764.6|765.6|764.6|765.8|764.8|765.1|764.1|112
1716185400000|2024-05-20 06:10:00|765.8|764.8|766.4|765.4|766.4|765.4|765.8|764.8|135
1716185700000|2024-05-20 06:15:00|766.5|765.5|765.4|764.4|766.8|765.8|765.4|764.4|39
1716186000000|2024-05-20 06:20:00|765.5|764.5|765.6|764.6|765.9|764.9|765.1|764.1|49
1716186300000|2024-05-20 06:25:00|765.5|764.5|765.8|764.8|766.4|765.4|765.4|764.4|17
1716186600000|2024-05-20 06:30:00|765.9|764.9|765.6|764.6|766.4|765.4|765.5|764.5|49
1716186900000|2024-05-20 06:35:00|765.5|764.5|765.5|764.5|765.9|764.9|765.4|764.4|50
1716187200000|2024-05-20 06:40:00|765.4|764.4|765.6|764.6|765.9|764.9|765.4|764.4|39
1716187500000|2024-05-20 06:45:00|765.5|764.5|765.8|764.8|766|765|765.4|764.4|69
1716187800000|2024-05-20 06:50:00|765.9|764.9|765.1|764.1|765.9|764.9|765.1|764.1|67
1716188100000|2024-05-20 06:55:00|764.9|763.9|766|765|766.1|765.1|764.9|763.9|83
1716188400000|2024-05-20 07:00:00|765.9|764.9|765.1|764.1|766.6|765.6|764.6|763.6|243
1716188700000|2024-05-20 07:05:00|765|764|765.1|764.1|765.1|764.1|764.6|763.6|229
1716189000000|2024-05-20 07:10:00|765|764|764.6|763.6|766.1|765.1|764.6|763.6|146
1716189300000|2024-05-20 07:15:00|764.8|763.8|763.8|762.8|764.9|763.9|763.8|762.8|192
1716189600000|2024-05-20 07:20:00|763.9|762.9|764.4|763.4|764.4|763.4|763.6|762.6|282
1716189900000|2024-05-20 07:25:00|764.6|763.6|764.8|763.8|764.9|763.9|764.4|763.4|227
1716190200000|2024-05-20 07:30:00|764.9|763.9|764.6|763.6|765.4|764.4|764.4|763.4|159
1716190500000|2024-05-20 07:35:00|764.5|763.5|764.1|763.1|764.9|763.9|763.8|762.8|393
1716190800000|2024-05-20 07:40:00|763.9|762.9|764.4|763.4|764.9|763.9|763.8|762.8|226
1716191100000|2024-05-20 07:45:00|764.5|763.5|764.8|763.8|765.1|764.1|764.4|763.4|171
1716191400000|2024-05-20 07:50:00|764.9|763.9|764.6|763.6|765.4|764.4|764.6|763.6|308
1716191700000|2024-05-20 07:55:00|764.9|763.9|765.9|764.9|765.9|764.9|764.9|763.9|454
1716192000000|2024-05-20 08:00:00|766.1|765.1|766.4|765.4|766.6|765.6|765.9|764.9|587
1716192300000|2024-05-20 08:05:00|766.5|765.5|764.3|763.3|766.6|765.6|763.9|762.9|619
1716192600000|2024-05-20 08:10:00|764.1|763.1|764.9|763.9|764.9|763.9|764|763|499
1716192900000|2024-05-20 08:15:00|764.6|763.6|763.9|762.9|765.1|764.1|763.6|762.6|594
1716193200000|2024-05-20 08:20:00|763.6|762.6|764.1|763.1|764.4|763.4|763.6|762.6|259
1716193500000|2024-05-20 08:25:00|763.9|762.9|763.4|762.4|764.1|763.1|762.9|761.9|1731
1716193800000|2024-05-20 08:30:00|763.5|762.5|763.3|762.3|763.9|762.9|762.6|761.6|1778
1716194100000|2024-05-20 08:35:00|763.4|762.4|763.1|762.1|763.4|762.4|762.4|761.4|1051
1716194400000|2024-05-20 08:40:00|763|762|762.8|761.8|763.1|762.1|762.4|761.4|89
1716194700000|2024-05-20 08:45:00|762.9|761.9|763.4|762.4|763.4|762.4|762.1|761.1|96
1716195000000|2024-05-20 08:50:00|763.3|762.3|763.4|762.4|763.9|762.9|763.3|762.3|86
1716195300000|2024-05-20 08:55:00|763.1|762.1|762.9|761.9|763.4|762.4|762.9|761.9|77
1716195600000|2024-05-20 09:00:00|762.6|761.6|763.4|762.4|763.4|762.4|762.4|761.4|279
1716195900000|2024-05-20 09:05:00|763.1|762.1|763.4|762.4|763.4|762.4|763.1|762.1|95
1716196200000|2024-05-20 09:10:00|763.6|762.6|761.4|760.4|763.9|762.9|761.4|760.4|464
1716196500000|2024-05-20 09:15:00|761.6|760.6|761.9|760.9|762|761|761.4|760.4|192
1716196800000|2024-05-20 09:20:00|762|761|761.9|760.9|762.1|761.1|761.4|760.4|295
1716197100000|2024-05-20 09:25:00|762.1|761.1|761.4|760.4|762.4|761.4|761.1|760.1|144
1716197400000|2024-05-20 09:30:00|761.1|760.1|762.4|761.4|762.4|761.4|761.1|760.1|315
1716197700000|2024-05-20 09:35:00|762.5|761.5|761.6|760.6|762.6|761.6|761.4|760.4|56
1716198000000|2024-05-20 09:40:00|761.9|760.9|761.4|760.4|761.9|760.9|760.9|759.9|188
1716198300000|2024-05-20 09:45:00|761.1|760.1|761|760|761.4|760.4|760.9|759.9|53
1716198600000|2024-05-20 09:50:00|761.1|760.1|760.1|759.1|761.4|760.4|760.1|759.1|173
1716198900000|2024-05-20 09:55:00|760.4|759.4|760.4|759.4|760.6|759.6|760.1|759.1|240
1716199200000|2024-05-20 10:00:00|760.5|759.5|761|760|761.4|760.4|760.4|759.4|116
1716199500000|2024-05-20 10:05:00|761.1|760.1|760.4|759.4|761.1|760.1|760.1|759.1|80
1716199800000|2024-05-20 10:10:00|760.3|759.3|760.4|759.4|760.4|759.4|760.1|759.1|98
1716200100000|2024-05-20 10:15:00|760.1|759.1|761.9|760.9|762.1|761.1|760.1|759.1|700
1716200400000|2024-05-20 10:20:00|762.1|761.1|761.8|760.8|762.3|761.3|761.6|760.6|74
1716200700000|2024-05-20 10:25:00|761.6|760.6|762.1|761.1|762.1|761.1|761.6|760.6|27
1716201000000|2024-05-20 10:30:00|762|761|762.3|761.3|762.5|761.5|761.9|760.9|156
1716201300000|2024-05-20 10:35:00|762.4|761.4|762.4|761.4|762.4|761.4|761.9|760.9|49
1716201600000|2024-05-20 10:40:00|762.5|761.5|762.5|761.5|762.8|761.8|762.1|761.1|36
1716201900000|2024-05-20 10:45:00|762.4|761.4|762.1|761.1|762.4|761.4|761.9|760.9|57
1716202200000|2024-05-20 10:50:00|761.9|760.9|762.1|761.1|762.4|761.4|761.6|760.6|83
1716202500000|2024-05-20 10:55:00|762.3|761.3|761.9|760.9|762.4|761.4|761.9|760.9|59
1716202800000|2024-05-20 11:00:00|762.1|761.1|760.9|759.9|762.1|761.1|760.6|759.6|254
1716203100000|2024-05-20 11:05:00|761|760|761.1|760.1|761.1|760.1|760.6|759.6|80
1716203400000|2024-05-20 11:10:00|761|760|761.8|760.8|761.9|760.9|761|760|57
1716203700000|2024-05-20 11:15:00|761.6|760.6|762.1|761.1|762.1|761.1|761.6|760.6|51
1716204000000|2024-05-20 11:20:00|762|761|761.9|760.9|762.4|761.4|761.9|760.9|36
1716204300000|2024-05-20 11:25:00|762.1|761.1|761.8|760.8|762.1|761.1|761.4|760.4|97
1716204600000|2024-05-20 11:30:00|761.6|760.6|761.9|760.9|761.9|760.9|761.4|760.4|51
1716204900000|2024-05-20 11:35:00|761.6|760.6|761.1|760.1|762|761|761.1|760.1|34
1716205200000|2024-05-20 11:40:00|761|760|760.6|759.6|761.4|760.4|760.6|759.6|72
1716205500000|2024-05-20 11:45:00|760.9|759.9|761.1|760.1|761.4|760.4|760.6|759.6|94
1716205800000|2024-05-20 11:50:00|761.3|760.3|761.5|760.5|761.6|760.6|761.1|760.1|73
1716206100000|2024-05-20 11:55:00|761.6|760.6|761.4|760.4|761.6|760.6|761.1|760.1|70
1716206400000|2024-05-20 12:00:00|761.5|760.5|760.4|759.4|761.6|760.6|760.1|759.1|177
1716206700000|2024-05-20 12:05:00|760.3|759.3|760.4|759.4|760.6|759.6|759.9|758.9|231
1716207000000|2024-05-20 12:10:00|760.1|759.1|760.3|759.3|760.5|759.5|759.9|758.9|209
1716207300000|2024-05-20 12:15:00|760.1|759.1|759.6|758.6|760.1|759.1|759.4|758.4|67
1716207600000|2024-05-20 12:20:00|759.8|758.8|759.4|758.4|759.9|758.9|758.9|757.9|227
1716207900000|2024-05-20 12:25:00|759.1|758.1|759.6|758.6|759.9|758.9|759.1|758.1|153
1716208200000|2024-05-20 12:30:00|759.5|758.5|760.9|759.9|760.9|759.9|758.9|757.9|295
1716208500000|2024-05-20 12:35:00|760.6|759.6|760|759|760.9|759.9|759.4|758.4|186
1716208800000|2024-05-20 12:40:00|759.9|758.9|760.1|759.1|760.4|759.4|759.9|758.9|134
1716209100000|2024-05-20 12:45:00|760.3|759.3|761.1|760.1|761.4|760.4|760.1|759.1|159
1716209400000|2024-05-20 12:50:00|760.9|759.9|761.6|760.6|761.9|760.9|760.6|759.6|536
1716209700000|2024-05-20 12:55:00|761.5|760.5|759|758|761.6|760.6|758.1|757.1|352
1716210000000|2024-05-20 13:00:00|758.6|757.6|757.9|756.9|758.9|757.9|757.4|756.4|388
1716210300000|2024-05-20 13:05:00|757.8|756.8|758.1|757.1|759.6|758.6|757.6|756.6|314
1716210600000|2024-05-20 13:10:00|757.9|756.9|759.9|758.9|760.1|759.1|757.9|756.9|206
1716210900000|2024-05-20 13:15:00|759.6|758.6|759.5|758.5|761.1|760.1|759.4|758.4|166
1716211200000|2024-05-20 13:20:00|759.4|758.4|760.6|759.6|760.9|759.9|759.1|758.1|130
1716211500000|2024-05-20 13:25:00|760.8|759.8|759.5|758.5|761.4|760.4|759.1|758.1|213
1716211800000|2024-05-20 13:30:00|759.6|758.6|760.1|759.1|760.6|759.6|759.4|758.4|187
1716212100000|2024-05-20 13:35:00|760.4|759.4|761.4|760.4|761.9|760.9|759.1|758.1|285
1716212400000|2024-05-20 13:40:00|761.1|760.1|762.4|761.4|762.6|761.6|760.6|759.6|287
1716212700000|2024-05-20 13:45:00|762.1|761.1|761.1|760.1|762.6|761.6|761|760|267
1716213000000|2024-05-20 13:50:00|761.3|760.3|763.1|762.1|763.4|762.4|761.3|760.3|245
1716213300000|2024-05-20 13:55:00|763|762|765.1|764.1|765.1|764.1|762.9|761.9|705
1716213600000|2024-05-20 14:00:00|765|764|766.6|765.6|766.9|765.9|764.9|763.9|1227
1716213900000|2024-05-20 14:05:00|766.5|765.5|768.9|767.9|769.9|768.9|766.5|765.5|2053
1716214200000|2024-05-20 14:10:00|769.1|768.1|769|768|769.9|768.9|768.9|767.9|426
1716214500000|2024-05-20 14:15:00|768.9|767.9|768.4|767.4|769.4|768.4|767.9|766.9|843
1716214800000|2024-05-20 14:20:00|768.6|767.6|766.6|765.6|768.9|767.9|766.4|765.4|415
1716215100000|2024-05-20 14:25:00|766.5|765.5|767.1|766.1|767.3|766.3|765.8|764.8|523
1716215400000|2024-05-20 14:30:00|767.3|766.3|766.6|765.6|767.6|766.6|766.1|765.1|245
1716215700000|2024-05-20 14:35:00|766.9|765.9|766.1|765.1|767.9|766.9|766.1|765.1|484
1716216000000|2024-05-20 14:40:00|766.3|765.3|765.9|764.9|767|766|765.1|764.1|325
1716216300000|2024-05-20 14:45:00|765.8|764.8|764.9|763.9|765.9|764.9|764.6|763.6|204
1716216600000|2024-05-20 14:50:00|764.8|763.8|764.5|763.5|765.1|764.1|763.9|762.9|227
1716216900000|2024-05-20 14:55:00|764.4|763.4|765.1|764.1|765.4|764.4|763.9|762.9|185
1716217200000|2024-05-20 15:00:00|764.9|763.9|763.4|762.4|765.6|764.6|763.4|762.4|466
1716217500000|2024-05-20 15:05:00|763.5|762.5|765.1|764.1|765.1|764.1|763.4|762.4|240
1716217800000|2024-05-20 15:10:00|764.9|763.9|763.6|762.6|765.1|764.1|763.6|762.6|472
1716218100000|2024-05-20 15:15:00|763.4|762.4|763.3|762.3|763.6|762.6|762.9|761.9|650
1716218400000|2024-05-20 15:20:00|763.1|762.1|762.9|761.9|763.1|762.1|761.4|760.4|713
1716218700000|2024-05-20 15:25:00|763.1|762.1|766.6|765.6|766.9|765.9|763|762|3584
1716219000000|2024-05-20 15:30:00|766.4|765.4|764.4|763.4|766.4|765.4|763.4|762.4|1092
1716219300000|2024-05-20 15:35:00|764.5|763.5|764.1|763.1|765.1|764.1|763.4|762.4|396
1716219600000|2024-05-20 15:40:00|764|763|764.8|763.8|764.9|763.9|763.6|762.6|395
1716219900000|2024-05-20 15:45:00|764.6|763.6|764.4|763.4|764.9|763.9|763.6|762.6|127
1716220200000|2024-05-20 15:50:00|764.3|763.3|765.1|764.1|765.4|764.4|764.1|763.1|258
1716220500000|2024-05-20 15:55:00|765|764|765.4|764.4|765.6|764.6|764.4|763.4|191
1716220800000|2024-05-20 16:00:00|765.1|764.1|764.9|763.9|765.5|764.5|764.1|763.1|675
1716221100000|2024-05-20 16:05:00|765|764|764.5|763.5|765.1|764.1|764|763|112
1716221400000|2024-05-20 16:10:00|764.6|763.6|764.6|763.6|765|764|764.1|763.1|321
1716221700000|2024-05-20 16:15:00|764.4|763.4|765|764|765.1|764.1|763.4|762.4|1066
1716222000000|2024-05-20 16:20:00|765.1|764.1|764.9|763.9|765.4|764.4|764.6|763.6|187
1716222300000|2024-05-20 16:25:00|765|764|766.1|765.1|766.6|765.6|764.9|763.9|416
1716222600000|2024-05-20 16:30:00|766.4|765.4|765.9|764.9|766.6|765.6|765|764|150
1716222900000|2024-05-20 16:35:00|766|765|763.8|762.8|766.3|765.3|763.6|762.6|148
1716223200000|2024-05-20 16:40:00|763.6|762.6|763.6|762.6|764.1|763.1|763.4|762.4|118
1716223500000|2024-05-20 16:45:00|763.8|762.8|763.6|762.6|764|763|763.1|762.1|146
1716223800000|2024-05-20 16:50:00|763.8|762.8|764.1|763.1|764.6|763.6|763.6|762.6|123
1716224100000|2024-05-20 16:55:00|764.3|763.3|764.4|763.4|764.6|763.6|764.1|763.1|81
1716224400000|2024-05-20 17:00:00|764.5|763.5|764.8|763.8|765.4|764.4|764.4|763.4|72
1716224700000|2024-05-20 17:05:00|764.6|763.6|764.4|763.4|764.9|763.9|764.1|763.1|61
1716225000000|2024-05-20 17:10:00|764.3|763.3|764.6|763.6|764.9|763.9|764.3|763.3|80
1716225300000|2024-05-20 17:15:00|764.5|763.5|764.3|763.3|764.6|763.6|763.4|762.4|219
1716225600000|2024-05-20 17:20:00|764.4|763.4|763.9|762.9|764.4|763.4|763.8|762.8|149
1716225900000|2024-05-20 17:25:00|763.8|762.8|763.1|762.1|764.1|763.1|762.9|761.9|146
1716226200000|2024-05-20 17:30:00|763|762|763|762|763.1|762.1|761.9|760.9|350
1716226500000|2024-05-20 17:35:00|763.1|762.1|762.5|761.5|763.6|762.6|762.4|761.4|86
1716226800000|2024-05-20 17:40:00|762.4|761.4|762.5|761.5|762.6|761.6|762.1|761.1|57
1716227100000|2024-05-20 17:45:00|762.4|761.4|762.3|761.3|762.6|761.6|762.1|761.1|54
1716227400000|2024-05-20 17:50:00|762.1|761.1|762.6|761.6|763.1|762.1|761.8|760.8|99
1716227700000|2024-05-20 17:55:00|762.9|761.9|763.3|762.3|763.4|762.4|762.8|761.8|83
1716228000000|2024-05-20 18:00:00|763.1|762.1|763|762|763.9|762.9|762.9|761.9|128
1716228300000|2024-05-20 18:05:00|763.1|762.1|763.6|762.6|763.6|762.6|762.6|761.6|311
1716228600000|2024-05-20 18:10:00|763.4|762.4|764.1|763.1|764.1|763.1|763.1|762.1|221
1716228900000|2024-05-20 18:15:00|764|763|762.6|761.6|764.1|763.1|762.4|761.4|418
1716229200000|2024-05-20 18:20:00|762.4|761.4|762.9|761.9|763.9|762.9|762.1|761.1|573
1716229500000|2024-05-20 18:25:00|763|762|765.4|764.4|765.6|764.6|762.4|761.4|870
1716229800000|2024-05-20 18:30:00|765.1|764.1|765.1|764.1|765.4|764.4|764.8|763.8|829
1716230100000|2024-05-20 18:35:00|764.9|763.9|765|764|765.1|764.1|764.9|763.9|20
1716230400000|2024-05-20 18:40:00|764.9|763.9|763.9|762.9|765|764|763.9|762.9|133
1716230700000|2024-05-20 18:45:00|764|763|764.1|763.1|764.4|763.4|763.9|762.9|261
1716231000000|2024-05-20 18:50:00|764.3|763.3|764.8|763.8|764.9|763.9|764.3|763.3|595
1716231300000|2024-05-20 18:55:00|764.9|763.9|764.6|763.6|764.9|763.9|764.6|763.6|16
1716231600000|2024-05-20 19:00:00|764.4|763.4|764.1|763.1|764.6|763.6|764|763|67
1716231900000|2024-05-20 19:05:00|764.4|763.4|763.9|762.9|764.4|763.4|763.9|762.9|182
1716232200000|2024-05-20 19:10:00|764|763|763.6|762.6|764.1|763.1|763.6|762.6|39
1716232500000|2024-05-20 19:15:00|763.5|762.5|762.6|761.6|763.6|762.6|762.6|761.6|166
1716232800000|2024-05-20 19:20:00|762.8|761.8|762.9|761.9|762.9|761.9|762.6|761.6|54
1716233100000|2024-05-20 19:25:00|762.8|761.8|763.1|762.1|763.4|762.4|762.6|761.6|165
1716233400000|2024-05-20 19:30:00|763.3|762.3|763.9|762.9|763.9|762.9|763.1|762.1|143
1716233700000|2024-05-20 19:35:00|764.1|763.1|764.1|763.1|764.3|763.3|763.9|762.9|25
1716234000000|2024-05-20 19:40:00|764.3|763.3|764|763|764.3|763.3|763.9|762.9|77
1716234300000|2024-05-20 19:45:00|763.9|762.9|764.1|763.1|764.4|763.4|763.9|762.9|89
1716234600000|2024-05-20 19:50:00|764|763|763.9|762.9|764.1|763.1|763.8|762.8|7
1716234900000|2024-05-20 19:55:00|763.6|762.6|763.6|762.6|763.8|762.8|763.4|762.4|37
1716235200000|2024-05-20 20:00:00|763.5|762.5|763.5|762.5|763.6|762.6|763.5|762.5|14
1716235500000|2024-05-20 20:05:00|763.6|762.6|763.1|762.1|763.6|762.6|763.1|762.1|234
1716235800000|2024-05-20 20:10:00|763.3|762.3|763.4|762.4|763.4|762.4|763.3|762.3|7
1716236100000|2024-05-20 20:15:00|763.3|762.3|763.1|762.1|763.4|762.4|763.1|762.1|1
1716236400000|2024-05-20 20:20:00|763|762|763.1|762.1|763.1|762.1|763|762|8
1716236700000|2024-05-20 20:25:00|763|762|762.9|761.9|763.1|762.1|762.9|761.9|13
1716237000000|2024-05-20 20:30:00|763|762|763.1|762.1|763.1|762.1|762.9|761.9|140
1716237300000|2024-05-20 20:35:00|763|762|763.1|762.1|763.1|762.1|763|762|0
1716237600000|2024-05-20 20:40:00|763|762|762.9|761.9|763.1|762.1|762.6|761.6|6
1716237900000|2024-05-20 20:45:00|762.8|761.8|762.9|761.9|763|762|762.6|761.6|88
1716238200000|2024-05-20 20:50:00|762.8|761.8|762.6|761.6|762.9|761.9|762.6|761.6|75
1716238500000|2024-05-20 20:55:00|762.4|761.4|762.5|761.5|762.9|761.9|762.4|761.4|88
1716238800000|2024-05-20 21:00:00|762.8|761.8|762.8|761.8|763.6|761.8|762.8|760.6|0
1716239100000|2024-05-20 21:05:00|762.5|761.5|762.6|761.6|762.6|761.6|762.5|761.5|0
1716240900000|2024-05-20 21:35:00|762.5|761.5|762.5|761.5|762.5|761.5|762.5|761.5|0
1716241500000|2024-05-20 21:45:00|762.6|761.6|762.5|761.5|762.9|761.9|762.3|761.3|0
1716242100000|2024-05-20 21:55:00|762.6|761.6|762.5|761.5|762.6|761.6|762.5|761.5|0
1716249600000|2024-05-21 00:00:00|764.6|761.6|762.8|761.8|764.6|762.8|762.8|761.6|25
1716249900000|2024-05-21 00:05:00|762.9|761.9|763.3|762.3|763.3|762.3|762.8|761.8|32
1716250200000|2024-05-21 00:10:00|763.1|762.1|763.3|762.3|763.3|762.3|763.1|762.1|0
1716250500000|2024-05-21 00:15:00|763.1|762.1|763|762|763.1|762.1|762.9|761.9|2
1716250800000|2024-05-21 00:20:00|762.9|761.9|763|762|763|762|762.9|761.9|11
1716251100000|2024-05-21 00:25:00|762.9|761.9|763|762|763|762|762.9|761.9|7
1716251400000|2024-05-21 00:30:00|762.9|761.9|763|762|763|762|762.9|761.9|0
1716251700000|2024-05-21 00:35:00|762.9|761.9|762.1|761.1|762.9|761.9|762|761|1
1716252000000|2024-05-21 00:40:00|762|761|762.1|761.1|762.4|761.4|762|761|0
1716252300000|2024-05-21 00:45:00|762.3|761.3|762.4|761.4|762.4|761.4|762.1|761.1|1
1716252600000|2024-05-21 00:50:00|||||||||1
1716252900000|2024-05-21 00:55:00|762.5|761.5|762.4|761.4|762.5|761.5|762.4|761.4|2
1716253200000|2024-05-21 01:00:00|762.1|761.1|761.9|760.9|762.3|761.3|761.4|760.4|4
1716253500000|2024-05-21 01:05:00|761.8|760.8|762|761|762|761|761.6|760.6|5
1716253800000|2024-05-21 01:10:00|762.1|761.1|763.1|762.1|763.1|762.1|762.1|761.1|14
1716254100000|2024-05-21 01:15:00|763|762|763.4|762.4|763.5|762.5|762.9|761.9|3
1716254400000|2024-05-21 01:20:00|763.3|762.3|763.4|762.4|763.5|762.5|763.3|762.3|2
1716254700000|2024-05-21 01:25:00|763.1|762.1|762.9|761.9|763.4|762.4|762.9|761.9|13
1716255000000|2024-05-21 01:30:00|762.8|761.8|762.4|761.4|762.8|761.8|762.1|761.1|5
1716255300000|2024-05-21 01:35:00|762.5|761.5|763.3|762.3|763.4|762.4|762.5|761.5|9
1716255600000|2024-05-21 01:40:00|763.1|762.1|763.1|762.1|763.4|762.4|763.1|762.1|1
1716255900000|2024-05-21 01:45:00|763.3|762.3|762.6|761.6|763.3|762.3|762.5|761.5|1
1716256200000|2024-05-21 01:50:00|762.8|761.8|761.9|760.9|762.9|761.9|761.8|760.8|0
1716256500000|2024-05-21 01:55:00|762|761|761.5|760.5|762.1|761.1|761.3|760.3|6
1716256800000|2024-05-21 02:00:00|761.4|760.4|760.4|759.4|761.5|760.5|760.3|759.3|20
1716257100000|2024-05-21 02:05:00|760.5|759.5|760.9|759.9|760.9|759.9|760.4|759.4|2
1716257400000|2024-05-21 02:10:00|760.8|759.8|760.3|759.3|760.9|759.9|760.1|759.1|7
1716257700000|2024-05-21 02:15:00|760.4|759.4|760.8|759.8|760.9|759.9|760.4|759.4|2
1716258000000|2024-05-21 02:20:00|760.6|759.6|760.8|759.8|760.8|759.8|760.6|759.6|3
1716258300000|2024-05-21 02:25:00|760.6|759.6|760.6|759.6|760.8|759.8|760.5|759.5|2
1716258600000|2024-05-21 02:30:00|760.5|759.5|760.6|759.6|760.6|759.6|760.1|759.1|2
1716258900000|2024-05-21 02:35:00|760.4|759.4|760.4|759.4|760.4|759.4|760.1|759.1|4
1716259200000|2024-05-21 02:40:00|760.5|759.5|760.4|759.4|760.6|759.6|760.3|759.3|0
1716259500000|2024-05-21 02:45:00|760.5|759.5|760|759|760.9|759.9|760|759|1
1716259800000|2024-05-21 02:50:00|760.1|759.1|759.3|758.3|760.1|759.1|759.3|758.3|15
1716260100000|2024-05-21 02:55:00|759.1|758.1|759|758|759.3|758.3|758.9|757.9|5
1716260400000|2024-05-21 03:00:00|759.1|758.1|759.6|758.6|759.8|758.8|759|758|5
1716260700000|2024-05-21 03:05:00|759.9|758.9|759.6|758.6|759.9|758.9|759.6|758.6|4
1716261000000|2024-05-21 03:10:00|759.8|758.8|759.6|758.6|759.8|758.8|759.6|758.6|3
1716261300000|2024-05-21 03:15:00|759.4|758.4|760|759|760.1|759.1|759.4|758.4|20
1716261600000|2024-05-21 03:20:00|759.9|758.9|759.6|758.6|760|759|759.5|758.5|11
1716261900000|2024-05-21 03:25:00|759.8|758.8|759.4|758.4|759.9|758.9|759.4|758.4|1
1716262200000|2024-05-21 03:30:00|759.3|758.3|759.4|758.4|759.4|758.4|759.3|758.3|1
1716262500000|2024-05-21 03:35:00|759.3|758.3|759.4|758.4|759.4|758.4|759.3|758.3|6
1716262800000|2024-05-21 03:40:00|759.5|758.5|759.4|758.4|759.5|758.5|759.4|758.4|1
1716263100000|2024-05-21 03:45:00|759.5|758.5|759.5|758.5|759.5|758.5|759.5|758.5|2
1716263400000|2024-05-21 03:50:00|759.6|758.6|759.5|758.5|759.6|758.6|759.5|758.5|1
1716263700000|2024-05-21 03:55:00|759.6|758.6|759.9|758.9|760.4|759.4|759.6|758.6|10
1716264000000|2024-05-21 04:00:00|759.8|758.8|759.8|758.8|759.9|758.9|759.8|758.8|0
1716264300000|2024-05-21 04:05:00|759.9|758.9|759.6|758.6|759.9|758.9|759.5|758.5|0
1716264600000|2024-05-21 04:10:00|759.5|758.5|759.6|758.6|759.6|758.6|759.5|758.5|3
1716264900000|2024-05-21 04:15:00|759.8|758.8|759.8|758.8|759.8|758.8|759.8|758.8|0
1716265200000|2024-05-21 04:20:00|759.6|758.6|759.8|758.8|759.8|758.8|759.6|758.6|1
1716265500000|2024-05-21 04:25:00|759.6|758.6|759.6|758.6|759.8|758.8|759.6|758.6|4
1716265800000|2024-05-21 04:30:00|759.5|758.5|759.4|758.4|759.5|758.5|759.1|758.1|23
1716266100000|2024-05-21 04:35:00|759.3|758.3|759.3|758.3|759.4|758.4|759.3|758.3|1
1716266400000|2024-05-21 04:40:00|759.4|758.4|759.4|758.4|759.4|758.4|759.3|758.3|0
1716266700000|2024-05-21 04:45:00|759.3|758.3|759|758|759.3|758.3|759|758|1
1716267000000|2024-05-21 04:50:00|759.1|758.1|759.4|758.4|759.4|758.4|758.9|757.9|1
1716267300000|2024-05-21 04:55:00|759.3|758.3|759|758|759.4|758.4|759|758|5
1716267600000|2024-05-21 05:00:00|758.9|757.9|758.9|757.9|758.9|757.9|758.4|757.4|5
1716267900000|2024-05-21 05:05:00|758.8|757.8|758.8|757.8|758.9|757.9|758.6|757.6|1
1716268200000|2024-05-21 05:10:00|758.9|757.9|758.8|757.8|758.9|757.9|758.8|757.8|0
1716268500000|2024-05-21 05:15:00|758.6|757.6|758.8|757.8|758.9|757.9|758.6|757.6|0
1716268800000|2024-05-21 05:20:00|758.9|757.9|759|758|759.1|758.1|758.8|757.8|0
1716269100000|2024-05-21 05:25:00|759.1|758.1|759|758|759.3|758.3|758.9|757.9|5
1716269400000|2024-05-21 05:30:00|759.1|758.1|759.1|758.1|759.6|758.6|759.1|758.1|155
1716269700000|2024-05-21 05:35:00|759.3|758.3|758.8|757.8|759.3|758.3|758.8|757.8|4
1716270000000|2024-05-21 05:40:00|758.6|757.6|759.6|758.6|760|759|758.6|757.6|5
1716270300000|2024-05-21 05:45:00|759.5|758.5|759|758|759.6|758.6|758.8|757.8|8
1716270600000|2024-05-21 05:50:00|759.1|758.1|759|758|759.1|758.1|758.6|757.6|8
1716270900000|2024-05-21 05:55:00|759.1|758.1|759.4|758.4|759.6|758.6|759|758|12
1716271200000|2024-05-21 06:00:00|759.1|758.1|758.9|757.9|759.5|758.5|758.8|757.8|31
1716271500000|2024-05-21 06:05:00|759|758|758.4|757.4|759.3|758.3|758.4|757.4|47
1716271800000|2024-05-21 06:10:00|758.5|757.5|759|758|759|758|758.1|757.1|15
1716272100000|2024-05-21 06:15:00|758.8|757.8|758.8|757.8|759|758|758.6|757.6|11
1716272400000|2024-05-21 06:20:00|758.9|757.9|758.6|757.6|758.9|757.9|758.4|757.4|980
1716272700000|2024-05-21 06:25:00|758.9|757.9|758.6|757.6|759.3|758.3|758.6|757.6|56
1716273000000|2024-05-21 06:30:00|758.9|757.9|759.6|758.6|759.9|758.9|758.9|757.9|134
1716273300000|2024-05-21 06:35:00|759.8|758.8|758.6|757.6|759.8|758.8|758.6|757.6|69
1716273600000|2024-05-21 06:40:00|758.8|757.8|758.4|757.4|758.8|757.8|758.1|757.1|96
1716273900000|2024-05-21 06:45:00|758.3|757.3|758.9|757.9|759.1|758.1|758.1|757.1|160
1716274200000|2024-05-21 06:50:00|758.4|757.4|758.6|757.6|758.9|757.9|757.9|756.9|247
1716274500000|2024-05-21 06:55:00|758.9|757.9|758.6|757.6|759.1|758.1|758.1|757.1|25
1716274800000|2024-05-21 07:00:00|758.5|757.5|758.3|757.3|759|758|758.1|757.1|163
1716275100000|2024-05-21 07:05:00|758.1|757.1|759.1|758.1|759.4|758.4|758.1|757.1|195
1716275400000|2024-05-21 07:10:00|759|758|758.9|757.9|759.4|758.4|758.1|757.1|189
1716275700000|2024-05-21 07:15:00|758.6|757.6|759.1|758.1|759.4|758.4|758.6|757.6|123
1716276000000|2024-05-21 07:20:00|759.4|758.4|759.6|758.6|759.6|758.6|759.1|758.1|107
1716276300000|2024-05-21 07:25:00|759.8|758.8|759.8|758.8|759.9|758.9|759|758|413
1716276600000|2024-05-21 07:30:00|759.6|758.6|759.4|758.4|759.6|758.6|758.9|757.9|275
1716276900000|2024-05-21 07:35:00|759.1|758.1|759.6|758.6|759.6|758.6|758.9|757.9|112
1716277200000|2024-05-21 07:40:00|759.5|758.5|758|757|759.9|758.9|757.6|756.6|415
1716277500000|2024-05-21 07:45:00|757.9|756.9|757.4|756.4|758.1|757.1|757.4|756.4|253
1716277800000|2024-05-21 07:50:00|757.6|756.6|757.6|756.6|757.9|756.9|757.4|756.4|312
1716278100000|2024-05-21 07:55:00|757.5|756.5|758.6|757.6|758.6|757.6|757.5|756.5|222
1716278400000|2024-05-21 08:00:00|758.9|757.9|759.9|758.9|760.6|759.6|758.9|757.9|699
1716278700000|2024-05-21 08:05:00|759.8|758.8|759.1|758.1|760.1|759.1|759.1|758.1|398
1716279000000|2024-05-21 08:10:00|758.9|757.9|758.1|757.1|759.1|758.1|757.9|756.9|586
1716279300000|2024-05-21 08:15:00|758.4|757.4|757.9|756.9|758.4|757.4|757.4|756.4|565
1716279600000|2024-05-21 08:20:00|758|757|758.1|757.1|758.8|757.8|757.9|756.9|277
1716279900000|2024-05-21 08:25:00|757.9|756.9|757.9|756.9|758.9|757.9|757.1|756.1|1907
1716280200000|2024-05-21 08:30:00|758|757|758.9|757.9|759.1|758.1|756.9|755.9|1233
1716280500000|2024-05-21 08:35:00|759|758|759.1|758.1|759.6|758.6|758.6|757.6|354
1716280800000|2024-05-21 08:40:00|759|758|759.4|758.4|759.6|758.6|758.9|757.9|718
1716281100000|2024-05-21 08:45:00|759.6|758.6|760.4|759.4|760.4|759.4|759.6|758.6|232
1716281400000|2024-05-21 08:50:00|760.6|759.6|761.1|760.1|761.6|760.6|760.4|759.4|557
1716281700000|2024-05-21 08:55:00|761.3|760.3|760.9|759.9|761.3|760.3|760.4|759.4|246
1716282000000|2024-05-21 09:00:00|761.1|760.1|759.1|758.1|761.1|760.1|759.1|758.1|191
1716282300000|2024-05-21 09:05:00|759.3|758.3|760.4|759.4|760.6|759.6|759.3|758.3|240
1716282600000|2024-05-21 09:10:00|760.1|759.1|759.9|758.9|760.4|759.4|759.6|758.6|311
1716282900000|2024-05-21 09:15:00|759.6|758.6|759.4|758.4|759.8|758.8|759.1|758.1|162
1716283200000|2024-05-21 09:20:00|759.6|758.6|760.1|759.1|760.3|759.3|759.3|758.3|210
1716283500000|2024-05-21 09:25:00|760|759|759.3|758.3|760.1|759.1|758.6|757.6|188
1716283800000|2024-05-21 09:30:00|759.4|758.4|759.6|758.6|760.1|759.1|759.4|758.4|173
1716284100000|2024-05-21 09:35:00|759.8|758.8|760.6|759.6|761.4|760.4|759.6|758.6|180
1716284400000|2024-05-21 09:40:00|760.5|759.5|761.1|760.1|761.4|760.4|760.5|759.5|87
1716284700000|2024-05-21 09:45:00|760.9|759.9|759.9|758.9|761.1|760.1|759.5|758.5|158
1716285000000|2024-05-21 09:50:00|759.5|758.5|758.4|757.4|759.5|758.5|758.4|757.4|275
1716285300000|2024-05-21 09:55:00|758.3|757.3|758.6|757.6|759.1|758.1|758.3|757.3|156
1716285600000|2024-05-21 10:00:00|758.8|757.8|757.6|756.6|759.1|758.1|757.6|756.6|178
1716285900000|2024-05-21 10:05:00|757.8|756.8|757.6|756.6|758.1|757.1|757.4|756.4|275
1716286200000|2024-05-21 10:10:00|757.5|756.5|757.1|756.1|757.8|756.8|756.9|755.9|384
1716286500000|2024-05-21 10:15:00|757.3|756.3|757.4|756.4|757.4|756.4|756.9|755.9|162
1716286800000|2024-05-21 10:20:00|757.3|756.3|757.1|756.1|757.4|756.4|756.5|755.5|206
1716287100000|2024-05-21 10:25:00|757|756|757.4|756.4|757.6|756.6|756.9|755.9|104
1716287400000|2024-05-21 10:30:00|757.3|756.3|757.3|756.3|757.6|756.6|756.9|755.9|155
1716287700000|2024-05-21 10:35:00|757.1|756.1|756.9|755.9|757.3|756.3|756.4|755.4|175
1716288000000|2024-05-21 10:40:00|756.8|755.8|755.6|754.6|756.9|755.9|755.4|754.4|1921
1716288300000|2024-05-21 10:45:00|755.8|754.8|755.4|754.4|756.1|755.1|755.4|754.4|190
1716288600000|2024-05-21 10:50:00|755.3|754.3|755.1|754.1|755.6|754.6|754.9|753.9|1503
1716288900000|2024-05-21 10:55:00|755.3|754.3|755.1|754.1|755.6|754.6|755.1|754.1|86
1716289200000|2024-05-21 11:00:00|755.3|754.3|755.1|754.1|755.5|754.5|754.6|753.6|314
1716289500000|2024-05-21 11:05:00|755.4|754.4|755.1|754.1|755.6|754.6|755.1|754.1|129
1716289800000|2024-05-21 11:10:00|754.9|753.9|754.1|753.1|754.9|753.9|753.9|752.9|916
1716290100000|2024-05-21 11:15:00|753.9|752.9|754.6|753.6|754.9|753.9|753.9|752.9|97
1716290400000|2024-05-21 11:20:00|754.4|753.4|755.1|754.1|755.4|754.4|754.4|753.4|173
1716290700000|2024-05-21 11:25:00|755.4|754.4|754.6|753.6|755.4|754.4|754.6|753.6|175
1716291000000|2024-05-21 11:30:00|754.8|753.8|754.4|753.4|755.1|754.1|754.1|753.1|233
1716291300000|2024-05-21 11:35:00|754.1|753.1|754.9|753.9|755.1|754.1|754.1|753.1|130
1716291600000|2024-05-21 11:40:00|754.8|753.8|753.9|752.9|754.9|753.9|753.9|752.9|909
1716291900000|2024-05-21 11:45:00|753.6|752.6|753.6|752.6|754.3|753.3|753.5|752.5|263
1716292200000|2024-05-21 11:50:00|753.5|752.5|751.6|750.6|753.8|752.8|751.6|750.6|917
1716292500000|2024-05-21 11:55:00|751.4|750.4|751.9|750.9|752.4|751.4|751.4|750.4|410
1716292800000|2024-05-21 12:00:00|751.8|750.8|751.3|750.3|752.1|751.1|750.9|749.9|568
1716293100000|2024-05-21 12:05:00|751.4|750.4|751.1|750.1|751.9|750.9|751|750|429
1716293400000|2024-05-21 12:10:00|751|750|751.1|750.1|751.4|750.4|750.6|749.6|429
1716293700000|2024-05-21 12:15:00|751.3|750.3|752.1|751.1|752.4|751.4|751.1|750.1|345
1716294000000|2024-05-21 12:20:00|752|751|751.3|750.3|752.4|751.4|750.6|749.6|360
1716294300000|2024-05-21 12:25:00|751.4|750.4|752.1|751.1|752.4|751.4|751.1|750.1|419
1716294600000|2024-05-21 12:30:00|752|751|752.4|751.4|752.8|751.8|751.9|750.9|441
1716294900000|2024-05-21 12:35:00|752.3|751.3|753.5|752.5|753.8|752.8|752.1|751.1|287
1716295200000|2024-05-21 12:40:00|753.6|752.6|753.9|752.9|754.3|753.3|753.1|752.1|175
1716295500000|2024-05-21 12:45:00|753.6|752.6|753.9|752.9|754.1|753.1|753.4|752.4|159
1716295800000|2024-05-21 12:50:00|754.1|753.1|754.1|753.1|754.1|753.1|753.5|752.5|470
1716296100000|2024-05-21 12:55:00|754|753|754.1|753.1|754.6|753.6|753.9|752.9|430
1716296400000|2024-05-21 13:00:00|754.3|753.3|755.1|754.1|755.4|754.4|753.9|752.9|621
1716296700000|2024-05-21 13:05:00|755.3|754.3|752.9|751.9|755.4|754.4|752.6|751.6|1230
1716297000000|2024-05-21 13:10:00|753|752|754.1|753.1|754.9|753.9|752.4|751.4|919
1716297300000|2024-05-21 13:15:00|754.3|753.3|754.1|753.1|754.4|753.4|753.6|752.6|215
1716297600000|2024-05-21 13:20:00|754|753|755.1|754.1|755.4|754.4|753.9|752.9|163
1716297900000|2024-05-21 13:25:00|755.3|754.3|755.9|754.9|756.3|755.3|755.1|754.1|541
1716298200000|2024-05-21 13:30:00|756|755|756.3|755.3|756.6|755.6|755.5|754.5|584
1716298500000|2024-05-21 13:35:00|756.4|755.4|755.9|754.9|756.6|755.6|755.4|754.4|235
1716298800000|2024-05-21 13:40:00|756.1|755.1|756.1|755.1|756.4|755.4|755.4|754.4|318
1716299100000|2024-05-21 13:45:00|756|755|757.3|756.3|757.6|756.6|756|755|409
1716299400000|2024-05-21 13:50:00|757.1|756.1|754.9|753.9|757.4|756.4|754.8|753.8|378
1716299700000|2024-05-21 13:55:00|755|754|755.1|754.1|755.8|754.8|754.6|753.6|206
1716300000000|2024-05-21 14:00:00|755|754|755.1|754.1|755.9|754.9|753.6|752.6|768
1716300300000|2024-05-21 14:05:00|755.3|754.3|756.1|755.1|756.3|755.3|755.1|754.1|311
1716300600000|2024-05-21 14:10:00|756.3|755.3|757.9|756.9|758.1|757.1|755.9|754.9|851
1716300900000|2024-05-21 14:15:00|758|757|757.6|756.6|758.4|757.4|757.1|756.1|620
1716301200000|2024-05-21 14:20:00|757.5|756.5|758.6|757.6|758.9|757.9|757.1|756.1|391
1716301500000|2024-05-21 14:25:00|758.4|757.4|759.1|758.1|759.4|758.4|758.1|757.1|673
1716301800000|2024-05-21 14:30:00|759.3|758.3|759.9|758.9|760.1|759.1|759.1|758.1|1312
1716302100000|2024-05-21 14:35:00|760|759|761.3|760.3|761.4|760.4|759.1|758.1|942
1716302400000|2024-05-21 14:40:00|761.4|760.4|761.3|760.3|761.4|760.4|760.1|759.1|656
1716302700000|2024-05-21 14:45:00|761.1|760.1|761.1|760.1|761.4|760.4|760.4|759.4|677
1716303000000|2024-05-21 14:50:00|761|760|760.6|759.6|761.4|760.4|760.6|759.6|382
1716303300000|2024-05-21 14:55:00|760.8|759.8|759.4|758.4|760.8|759.8|759.4|758.4|576
1716303600000|2024-05-21 15:00:00|759.5|758.5|760.6|759.6|760.9|759.9|759.5|758.5|431
1716303900000|2024-05-21 15:05:00|760.9|759.9|761.1|760.1|762.4|761.4|760.6|759.6|2139
1716304200000|2024-05-21 15:10:00|760.9|759.9|761.1|760.1|762.1|761.1|760.9|759.9|493
1716304500000|2024-05-21 15:15:00|761|760|759.9|758.9|761.1|760.1|759.6|758.6|791
1716304800000|2024-05-21 15:20:00|759.6|758.6|759.9|758.9|760|759|758.6|757.6|841
1716305100000|2024-05-21 15:25:00|760|759|759.6|758.6|761|760|759.6|758.6|1961
1716305400000|2024-05-21 15:30:00|759.8|758.8|759|758|760.6|759.6|758.6|757.6|381
1716305700000|2024-05-21 15:35:00|759.1|758.1|756.6|755.6|759.1|758.1|756.6|755.6|590
1716306000000|2024-05-21 15:40:00|756.9|755.9|755.1|754.1|757.1|756.1|754.9|753.9|818
1716306300000|2024-05-21 15:45:00|755.4|754.4|755.1|754.1|755.9|754.9|754.4|753.4|250
1716306600000|2024-05-21 15:50:00|754.9|753.9|754.5|753.5|755.1|754.1|754.1|753.1|252
1716306900000|2024-05-21 15:55:00|754.4|753.4|753.6|752.6|754.9|753.9|753.1|752.1|443
1716307200000|2024-05-21 16:00:00|753.8|752.8|752.4|751.4|754.1|753.1|752.4|751.4|548
1716307500000|2024-05-21 16:05:00|752.6|751.6|753.6|752.6|754.4|753.4|752.6|751.6|254
1716307800000|2024-05-21 16:10:00|753.8|752.8|752.3|751.3|753.8|752.8|752.1|751.1|274
1716308100000|2024-05-21 16:15:00|752.4|751.4|752.4|751.4|752.6|751.6|752.1|751.1|83
1716308400000|2024-05-21 16:20:00|752.5|751.5|753.6|752.6|753.9|752.9|752.1|751.1|213
1716308700000|2024-05-21 16:25:00|753.5|752.5|754.1|753.1|754.6|753.6|753.3|752.3|153
1716309000000|2024-05-21 16:30:00|754.3|753.3|754.4|753.4|754.9|753.9|754.1|753.1|98
1716309300000|2024-05-21 16:35:00|754.5|753.5|754.4|753.4|754.8|753.8|753.8|752.8|81
1716309600000|2024-05-21 16:40:00|754.3|753.3|754.4|753.4|754.9|753.9|754.1|753.1|140
1716309900000|2024-05-21 16:45:00|754.5|753.5|755|754|755.1|754.1|754.4|753.4|304
1716310200000|2024-05-21 16:50:00|754.9|753.9|755.4|754.4|756|755|754.9|753.9|180
1716310500000|2024-05-21 16:55:00|755.3|754.3|756.4|755.4|756.9|755.9|755.1|754.1|278
1716310800000|2024-05-21 17:00:00|756.1|755.1|757.1|756.1|757.1|756.1|756.1|755.1|180
1716311100000|2024-05-21 17:05:00|757.4|756.4|757.4|756.4|757.9|756.9|757.1|756.1|290
1716311400000|2024-05-21 17:10:00|757.5|756.5|757.6|756.6|757.9|756.9|757.1|756.1|144
1716311700000|2024-05-21 17:15:00|757.9|756.9|757.9|756.9|758.1|757.1|757.6|756.6|86
1716312000000|2024-05-21 17:20:00|758|757|757.8|756.8|758.4|757.4|757.4|756.4|166
1716312300000|2024-05-21 17:25:00|757.6|756.6|757.4|756.4|757.9|756.9|757.4|756.4|199
1716312600000|2024-05-21 17:30:00|757.3|756.3|757.4|756.4|757.6|756.6|757.1|756.1|112
1716312900000|2024-05-21 17:35:00|757.5|756.5|758.1|757.1|758.4|757.4|757.4|756.4|74
1716313200000|2024-05-21 17:40:00|758.3|757.3|758.1|757.1|758.4|757.4|757.9|756.9|32
1716313500000|2024-05-21 17:45:00|758|757|758.1|757.1|758.4|757.4|757.6|756.6|35
1716313800000|2024-05-21 17:50:00|758.3|757.3|758.1|757.1|758.6|757.6|758|757|85
1716314100000|2024-05-21 17:55:00|758.3|757.3|757.4|756.4|758.3|757.3|757.1|756.1|329
1716314400000|2024-05-21 18:00:00|757.6|756.6|756.8|755.8|757.8|756.8|756.6|755.6|147
1716314700000|2024-05-21 18:05:00|756.9|755.9|758.1|757.1|758.1|757.1|756.6|755.6|674
1716315000000|2024-05-21 18:10:00|757.9|756.9|755.6|754.6|758.6|757.6|755.4|754.4|324
1716315300000|2024-05-21 18:15:00|755.8|754.8|756.8|755.8|756.9|755.9|755.4|754.4|416
1716315600000|2024-05-21 18:20:00|756.9|755.9|757.1|756.1|757.4|756.4|756.6|755.6|72
1716315900000|2024-05-21 18:25:00|757.3|756.3|756.1|755.1|758.4|757.4|755.6|754.6|566
1716316200000|2024-05-21 18:30:00|756.4|755.4|756.5|755.5|757.1|756.1|756.3|755.3|75
1716316500000|2024-05-21 18:35:00|756.6|755.6|756.9|755.9|757|756|756.1|755.1|53
1716316800000|2024-05-21 18:40:00|757|756|756.9|755.9|757.1|756.1|756.9|755.9|103
1716317100000|2024-05-21 18:45:00|757.1|756.1|757.4|756.4|757.4|756.4|757.1|756.1|119
1716317400000|2024-05-21 18:50:00|757.3|756.3|757.6|756.6|757.6|756.6|757.3|756.3|39
1716317700000|2024-05-21 18:55:00|757.9|756.9|757.8|756.8|757.9|756.9|757.6|756.6|67
1716318000000|2024-05-21 19:00:00|757.9|756.9|757.5|756.5|758.1|757.1|757.5|756.5|44
1716318300000|2024-05-21 19:05:00|757.4|756.4|757.9|756.9|757.9|756.9|757.4|756.4|15
1716318600000|2024-05-21 19:10:00|757.8|756.8|757.9|756.9|757.9|756.9|757.6|756.6|8
1716318900000|2024-05-21 19:15:00|757.8|756.8|757.6|756.6|757.9|756.9|757.6|756.6|8
1716319200000|2024-05-21 19:20:00|757.8|756.8|757.6|756.6|757.9|756.9|757.6|756.6|32
1716319500000|2024-05-21 19:25:00|757.4|756.4|757.4|756.4|757.5|756.5|757.3|756.3|38
1716319800000|2024-05-21 19:30:00|757.5|756.5|757.6|756.6|757.9|756.9|757.5|756.5|8
1716320100000|2024-05-21 19:35:00|757.5|756.5|757.6|756.6|757.8|756.8|757.4|756.4|43
1716320400000|2024-05-21 19:40:00|757.5|756.5|757.4|756.4|757.6|756.6|757.4|756.4|70
1716320700000|2024-05-21 19:45:00|757.5|756.5|757.4|756.4|757.6|756.6|757.4|756.4|31
1716321000000|2024-05-21 19:50:00|757.5|756.5|757.1|756.1|757.5|756.5|756.9|755.9|616
1716321300000|2024-05-21 19:55:00|757|756|757.4|756.4|757.4|756.4|757|756|86
1716321600000|2024-05-21 20:00:00|||||||||29
1716321900000|2024-05-21 20:05:00|||||||||7
1716322200000|2024-05-21 20:10:00|757.5|756.5|757.4|756.4|757.5|756.5|757.3|756.3|516
1716322500000|2024-05-21 20:15:00|757.3|756.3|756.4|755.4|757.3|756.3|756.4|755.4|3983
1716322800000|2024-05-21 20:20:00|756.5|755.5|756.9|755.9|756.9|755.9|756.4|755.4|33
1716323100000|2024-05-21 20:25:00|756.8|755.8|756.6|755.6|756.9|755.9|756.6|755.6|29
1716323400000|2024-05-21 20:30:00|755.8|754.8|754.3|753.3|755.8|754.8|754.3|753.3|105
1716323700000|2024-05-21 20:35:00|754.1|753.1|754.4|753.4|754.6|753.6|754|753|56
1716324000000|2024-05-21 20:40:00|754.5|753.5|754.9|753.9|755.1|754.1|754.4|753.4|71
1716324300000|2024-05-21 20:45:00|755|754|755.1|754.1|755.1|754.1|754.9|753.9|18
1716324600000|2024-05-21 20:50:00|755.3|754.3|755.3|754.3|755.4|754.4|755.3|754.3|11
1716324900000|2024-05-21 20:55:00|755.4|754.4|754.9|753.9|755.4|754.4|754.9|753.9|26
1716325200000|2024-05-21 21:00:00|754.8|753.8|755.4|752.4|755.5|753.8|753.8|752.4|2
1716325500000|2024-05-21 21:05:00|755.3|752.3|755.4|752.4|755.4|752.4|755.1|752.1|0
1716327600000|2024-05-21 21:40:00|755.3|752.3|755.5|752.5|755.5|752.5|755.3|752.3|0
1716328500000|2024-05-21 21:55:00|755.4|752.4|755.5|752.5|755.5|752.5|755.4|752.4|0
1716336000000|2024-05-22 00:00:00|755.1|754.1|755.4|754.4|755.4|754.4|755.1|754.1|3
1716336300000|2024-05-22 00:05:00|755.5|754.5|756|755|756.1|755.1|755.4|754.4|6
1716336600000|2024-05-22 00:10:00|755.9|754.9|755.3|754.3|755.9|754.9|755.3|754.3|5
1716336900000|2024-05-22 00:15:00|755.1|754.1|755|754|755.1|754.1|754.9|753.9|3
1716337200000|2024-05-22 00:20:00|754.9|753.9|754.6|753.6|755|754|754.6|753.6|1
1716337500000|2024-05-22 00:25:00|754.8|753.8|754.6|753.6|754.8|753.8|754.6|753.6|0
1716337800000|2024-05-22 00:30:00|754.5|753.5|754.6|753.6|754.6|753.6|754.5|753.5|0
1716338100000|2024-05-22 00:35:00|754.4|753.4|754.1|753.1|754.5|753.5|754.1|753.1|5
1716338400000|2024-05-22 00:40:00|754.3|753.3|754.1|753.1|754.3|753.3|754.1|753.1|0
1716338700000|2024-05-22 00:45:00|753.9|752.9|753.1|752.1|753.9|752.9|753|752|16
1716339000000|2024-05-22 00:50:00|753|752|752.8|751.8|753|752|752.6|751.6|7
1716339300000|2024-05-22 00:55:00|752.6|751.6|753|752|753|752|752.6|751.6|0
1716339600000|2024-05-22 01:00:00|752.9|751.9|753.9|752.9|753.9|752.9|752|751|8
1716339900000|2024-05-22 01:05:00|753.8|752.8|754.8|753.8|754.8|753.8|753.8|752.8|1
1716340200000|2024-05-22 01:10:00|754.6|753.6|754.5|753.5|755|754|754.3|753.3|21
1716340500000|2024-05-22 01:15:00|754.4|753.4|754.5|753.5|754.8|753.8|754.3|753.3|0
1716340800000|2024-05-22 01:20:00|754.4|753.4|754|753|754.4|753.4|753.6|752.6|12
1716341100000|2024-05-22 01:25:00|754.1|753.1|753.9|752.9|754.3|753.3|753.8|752.8|0
1716341400000|2024-05-22 01:30:00|753.8|752.8|753.3|752.3|754|753|752|751|31
1716341700000|2024-05-22 01:35:00|753.1|752.1|753.3|752.3|753.5|752.5|752.9|751.9|6
1716342000000|2024-05-22 01:40:00|753.4|752.4|752.9|751.9|753.6|752.6|752.8|751.8|6
1716342300000|2024-05-22 01:45:00|753|752|753.3|752.3|753.3|752.3|752.9|751.9|1
1716342600000|2024-05-22 01:50:00|753.1|752.1|753.8|752.8|753.9|752.9|753.1|752.1|0
1716342900000|2024-05-22 01:55:00|753.6|752.6|753.6|752.6|753.8|752.8|753.4|752.4|0
1716343200000|2024-05-22 02:00:00|753.8|752.8|754.3|753.3|754.4|753.4|753.6|752.6|2
1716343500000|2024-05-22 02:05:00|754.1|753.1|754|753|754.3|753.3|753.9|752.9|16
1716343800000|2024-05-22 02:10:00|753.9|752.9|753.8|752.8|754.1|753.1|753.8|752.8|2
1716344100000|2024-05-22 02:15:00|753.9|752.9|753.9|752.9|754|753|753.9|752.9|0
1716344400000|2024-05-22 02:20:00|754|753|754|753|754.1|753.1|754|753|5
1716344700000|2024-05-22 02:25:00|754.1|753.1|754.1|753.1|754.1|753.1|754|753|0
1716345000000|2024-05-22 02:30:00|754.3|753.3|753.6|752.6|754.3|753.3|753.5|752.5|1
1716345300000|2024-05-22 02:35:00|753.8|752.8|753.3|752.3|753.8|752.8|753.3|752.3|0
1716345600000|2024-05-22 02:40:00|753|752|752.6|751.6|753.1|752.1|752.5|751.5|1
1716345900000|2024-05-22 02:45:00|752.5|751.5|752|751|752.5|751.5|752|751|2
1716346200000|2024-05-22 02:50:00|752.3|751.3|752|751|752.3|751.3|751.9|750.9|1
1716346500000|2024-05-22 02:55:00|752.1|751.1|752.6|751.6|752.6|751.6|752.1|751.1|2
1716346800000|2024-05-22 03:00:00|752.8|751.8|752.6|751.6|752.9|751.9|752.5|751.5|2
1716347100000|2024-05-22 03:05:00|752.5|751.5|752.8|751.8|752.9|751.9|752.3|751.3|0
1716347400000|2024-05-22 03:10:00|752.9|751.9|753.5|752.5|753.6|752.6|752.9|751.9|5
1716347700000|2024-05-22 03:15:00|753.4|752.4|753.4|752.4|753.6|752.6|753.4|752.4|3
1716348000000|2024-05-22 03:20:00|753.3|752.3|752.6|751.6|753.3|752.3|752.6|751.6|2
1716348300000|2024-05-22 03:25:00|752.5|751.5|752.1|751.1|752.6|751.6|752.1|751.1|53
1716348600000|2024-05-22 03:30:00|752.3|751.3|752.6|751.6|752.9|751.9|752.3|751.3|20
1716348900000|2024-05-22 03:35:00|752.9|751.9|752.6|751.6|752.9|751.9|752.5|751.5|6
1716349200000|2024-05-22 03:40:00|752.5|751.5|752.5|751.5|752.5|751.5|752.5|751.5|0
1716349500000|2024-05-22 03:45:00|752.3|751.3|752.4|751.4|752.5|751.5|752.3|751.3|0
1716349800000|2024-05-22 03:50:00|752.5|751.5|752.6|751.6|752.9|751.9|752.4|751.4|4
1716350100000|2024-05-22 03:55:00|752.8|751.8|752.6|751.6|752.8|751.8|752.6|751.6|1
1716350400000|2024-05-22 04:00:00|752.5|751.5|752.6|751.6|752.8|751.8|752.5|751.5|1
1716350700000|2024-05-22 04:05:00|752.8|751.8|752.8|751.8|752.9|751.9|752.6|751.6|4
1716351000000|2024-05-22 04:10:00|752.9|751.9|752.6|751.6|752.9|751.9|752.6|751.6|0
1716351300000|2024-05-22 04:15:00|752.8|751.8|752.6|751.6|752.8|751.8|752.5|751.5|2
1716351600000|2024-05-22 04:20:00|752.5|751.5|752.8|751.8|752.8|751.8|752.5|751.5|4
1716351900000|2024-05-22 04:25:00|752.9|751.9|752.8|751.8|753|752|752.8|751.8|0
1716352200000|2024-05-22 04:30:00|752.6|751.6|752.5|751.5|752.6|751.6|752.4|751.4|0
1716352500000|2024-05-22 04:35:00|752.4|751.4|751.8|750.8|752.5|751.5|751.6|750.6|9
1716352800000|2024-05-22 04:40:00|751.9|750.9|752|751|752.1|751.1|751.9|750.9|0
1716353100000|2024-05-22 04:45:00|751.9|750.9|751.8|750.8|751.9|750.9|751.8|750.8|3
1716353400000|2024-05-22 04:50:00|751.9|750.9|752.1|751.1|752.1|751.1|751.8|750.8|4
1716353700000|2024-05-22 04:55:00|752|751|752|751|752|751|752|751|0
1716354300000|2024-05-22 05:05:00|751.9|750.9|751.8|750.8|751.9|750.9|751.6|750.6|45
1716354600000|2024-05-22 05:10:00|751.6|750.6|751.6|750.6|751.9|750.9|751.6|750.6|10
1716354900000|2024-05-22 05:15:00|751.8|750.8|752|751|752.1|751.1|751.8|750.8|3
1716355200000|2024-05-22 05:20:00|751.9|750.9|751.9|750.9|752.3|751.3|751.9|750.9|4
1716355500000|2024-05-22 05:25:00|752|751|751.6|750.6|752|751|751.6|750.6|3
1716355800000|2024-05-22 05:30:00|751.8|750.8|752|751|752.1|751.1|751.6|750.6|56
1716356100000|2024-05-22 05:35:00|751.9|750.9|752.1|751.1|752.1|751.1|751.8|750.8|4
1716356400000|2024-05-22 05:40:00|752|751|752|751|752.1|751.1|751.9|750.9|1
1716356700000|2024-05-22 05:45:00|751.9|750.9|751.9|750.9|752|751|751.9|750.9|9
1716357000000|2024-05-22 05:50:00|752|751|752.5|751.5|752.5|751.5|751.9|750.9|0
1716357300000|2024-05-22 05:55:00|752.4|751.4|752.6|751.6|752.6|751.6|752.4|751.4|5
1716357600000|2024-05-22 06:00:00|752.8|751.8|752.3|751.3|752.8|751.8|752.1|751.1|27
1716357900000|2024-05-22 06:05:00|752.1|751.1|751.9|750.9|752.1|751.1|751.6|750.6|156
1716358200000|2024-05-22 06:10:00|752.1|751.1|751.6|750.6|752.1|751.1|751.6|750.6|25
1716358500000|2024-05-22 06:15:00|751.8|750.8|751.9|750.9|751.9|750.9|751.6|750.6|43
1716358800000|2024-05-22 06:20:00|751.8|750.8|751.9|750.9|752.1|751.1|751.6|750.6|96
1716359100000|2024-05-22 06:25:00|752|751|751.8|750.8|752|751|751.6|750.6|128
1716359400000|2024-05-22 06:30:00|751.6|750.6|751.6|750.6|751.9|750.9|751.6|750.6|981
1716359700000|2024-05-22 06:35:00|751.9|750.9|751.6|750.6|751.9|750.9|751.6|750.6|191
1716360000000|2024-05-22 06:40:00|751.9|750.9|752.4|751.4|752.4|751.4|751.8|750.8|328
1716360300000|2024-05-22 06:45:00|752.5|751.5|752.4|751.4|752.6|751.6|752.1|751.1|213
1716360600000|2024-05-22 06:50:00|752.1|751.1|751.3|750.3|752.1|751.1|751.1|750.1|279
1716360900000|2024-05-22 06:55:00|751.4|750.4|750.6|749.6|751.4|750.4|750.6|749.6|241
1716361200000|2024-05-22 07:00:00|750.4|749.4|749.6|748.6|750.4|749.4|749.4|748.4|208
1716361500000|2024-05-22 07:05:00|749.5|748.5|749.6|748.6|750.1|749.1|749.1|748.1|145
1716361800000|2024-05-22 07:10:00|749.4|748.4|748.6|747.6|749.6|748.6|748.6|747.6|85
1716362100000|2024-05-22 07:15:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|285
1716362400000|2024-05-22 07:20:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|132
1716362700000|2024-05-22 07:25:00|748.8|747.8|748.9|747.9|749|748|748.1|747.1|318
1716363000000|2024-05-22 07:30:00|748.8|747.8|747.9|746.9|748.9|747.9|747.9|746.9|400
1716363300000|2024-05-22 07:35:00|747.8|746.8|747.9|746.9|747.9|746.9|747.4|746.4|149
1716363600000|2024-05-22 07:40:00|747.6|746.6|747.6|746.6|748.4|747.4|747.1|746.1|91
1716363900000|2024-05-22 07:45:00|747.5|746.5|746.9|745.9|747.6|746.6|746.6|745.6|119
1716364200000|2024-05-22 07:50:00|746.8|745.8|747.6|746.6|748.1|747.1|746.8|745.8|219
1716364500000|2024-05-22 07:55:00|747.9|746.9|748.6|747.6|748.9|747.9|747.9|746.9|175
1716364800000|2024-05-22 08:00:00|748.5|747.5|748.9|747.9|748.9|747.9|748.3|747.3|183
1716365100000|2024-05-22 08:05:00|748.6|747.6|748.9|747.9|749.1|748.1|748.6|747.6|62
1716365400000|2024-05-22 08:10:00|748.6|747.6|748.1|747.1|748.9|747.9|748|747|116
1716365700000|2024-05-22 08:15:00|748|747|747.4|746.4|748.4|747.4|747.4|746.4|351
1716366000000|2024-05-22 08:20:00|747.6|746.6|747.9|746.9|748.1|747.1|747.3|746.3|273
1716366300000|2024-05-22 08:25:00|747.8|746.8|747.9|746.9|747.9|746.9|746.9|745.9|202
1716366600000|2024-05-22 08:30:00|747.6|746.6|746.3|745.3|747.9|746.9|746.1|745.1|332
1716366900000|2024-05-22 08:35:00|746.1|745.1|747.6|746.6|747.6|746.6|746.1|745.1|232
1716367200000|2024-05-22 08:40:00|747.4|746.4|747.6|746.6|747.9|746.9|746.9|745.9|114
1716367500000|2024-05-22 08:45:00|747.8|746.8|747.9|746.9|747.9|746.9|747.6|746.6|60
1716367800000|2024-05-22 08:50:00|748|747|750.1|749.1|750.4|749.4|747.9|746.9|493
1716368100000|2024-05-22 08:55:00|750|749|749.9|748.9|750.4|749.4|749.6|748.6|81
1716368400000|2024-05-22 09:00:00|749.8|748.8|748.9|747.9|749.8|748.8|748.6|747.6|263
1716368700000|2024-05-22 09:05:00|748.6|747.6|747.4|746.4|748.8|747.8|747.4|746.4|256
1716369000000|2024-05-22 09:10:00|747.1|746.1|747.1|746.1|747.9|746.9|746.9|745.9|149
1716369300000|2024-05-22 09:15:00|746.9|745.9|746.9|745.9|747.1|746.1|746.4|745.4|558
1716369600000|2024-05-22 09:20:00|747.1|746.1|746.9|745.9|747.1|746.1|746.8|745.8|146
1716369900000|2024-05-22 09:25:00|747.1|746.1|748.3|747.3|748.6|747.6|747|746|219
1716370200000|2024-05-22 09:30:00|748.4|747.4|749.9|748.9|750|749|748.3|747.3|176
1716370500000|2024-05-22 09:35:00|750.1|749.1|750.4|749.4|750.6|749.6|749.6|748.6|117
1716370800000|2024-05-22 09:40:00|750.5|749.5|750.4|749.4|751.4|750.4|750.3|749.3|256
1716371100000|2024-05-22 09:45:00|750.5|749.5|750.4|749.4|750.6|749.6|749.6|748.6|424
1716371400000|2024-05-22 09:50:00|750.6|749.6|751.4|750.4|751.5|750.5|750.4|749.4|154
1716371700000|2024-05-22 09:55:00|751.1|750.1|750.9|749.9|751.4|750.4|750.9|749.9|119
1716372000000|2024-05-22 10:00:00|750.6|749.6|750.1|749.1|751.1|750.1|749.9|748.9|78
1716372300000|2024-05-22 10:05:00|750.4|749.4|751.1|750.1|751.8|750.8|750.3|749.3|308
1716372600000|2024-05-22 10:10:00|750.9|749.9|750.9|749.9|751.1|750.1|750.5|749.5|113
1716372900000|2024-05-22 10:15:00|751|750|751.6|750.6|752.1|751.1|751|750|123
1716373200000|2024-05-22 10:20:00|751.4|750.4|752.1|751.1|752.1|751.1|751.4|750.4|95
1716373500000|2024-05-22 10:25:00|752|751|752.1|751.1|752.3|751.3|751.6|750.6|120
1716373800000|2024-05-22 10:30:00|752.4|751.4|752.6|751.6|752.9|751.9|752.1|751.1|298
1716374100000|2024-05-22 10:35:00|752.9|751.9|753.1|752.1|753.4|752.4|752.9|751.9|128
1716374400000|2024-05-22 10:40:00|752.9|751.9|752.9|751.9|753.1|752.1|752.6|751.6|84
1716374700000|2024-05-22 10:45:00|753|752|753.9|752.9|753.9|752.9|752.9|751.9|106
1716375000000|2024-05-22 10:50:00|753.6|752.6|753.6|752.6|753.9|752.9|753.4|752.4|135
1716375300000|2024-05-22 10:55:00|753.8|752.8|753.4|752.4|753.8|752.8|753.4|752.4|91
1716375600000|2024-05-22 11:00:00|753.6|752.6|753.6|752.6|753.6|752.6|752.9|751.9|135
1716375900000|2024-05-22 11:05:00|753.5|752.5|753.1|752.1|753.6|752.6|752.9|751.9|203
1716376200000|2024-05-22 11:10:00|752.9|751.9|752.1|751.1|752.9|751.9|752.1|751.1|117
1716376500000|2024-05-22 11:15:00|752.4|751.4|750.9|749.9|752.4|751.4|750.8|749.8|168
1716376800000|2024-05-22 11:20:00|750.6|749.6|750.9|749.9|750.9|749.9|750.6|749.6|78
1716377100000|2024-05-22 11:25:00|750.8|749.8|750.9|749.9|751.1|750.1|750.8|749.8|179
1716377400000|2024-05-22 11:30:00|750.6|749.6|750.4|749.4|750.9|749.9|750.4|749.4|212
1716377700000|2024-05-22 11:35:00|750.1|749.1|750.4|749.4|750.6|749.6|750.1|749.1|186
1716378000000|2024-05-22 11:40:00|750.3|749.3|749.3|748.3|750.4|749.4|748.6|747.6|185
1716378300000|2024-05-22 11:45:00|749.4|748.4|749.1|748.1|749.6|748.6|748.9|747.9|174
1716378600000|2024-05-22 11:50:00|749.3|748.3|748.9|747.9|749.3|748.3|748.9|747.9|80
1716378900000|2024-05-22 11:55:00|749.1|748.1|748.1|747.1|749.4|748.4|747.9|746.9|580
1716379200000|2024-05-22 12:00:00|748|747|748|747|748.1|747.1|747.4|746.4|316
1716379500000|2024-05-22 12:05:00|748.1|747.1|747.9|746.9|748.1|747.1|747.4|746.4|403
1716379800000|2024-05-22 12:10:00|748.6|747.6|748.4|747.4|749.1|748.1|747.9|746.9|350
1716380100000|2024-05-22 12:15:00|748.5|747.5|747.6|746.6|748.5|747.5|746.9|745.9|271
1716380400000|2024-05-22 12:20:00|747.9|746.9|747.6|746.6|747.9|746.9|747.1|746.1|122
1716380700000|2024-05-22 12:25:00|747.8|746.8|748.1|747.1|748.6|747.6|747.4|746.4|191
1716381000000|2024-05-22 12:30:00|747.9|746.9|748.1|747.1|748.4|747.4|747.4|746.4|229
1716381300000|2024-05-22 12:35:00|748.3|747.3|749.3|748.3|749.9|748.9|748.1|747.1|233
1716381600000|2024-05-22 12:40:00|749.1|748.1|748.1|747.1|749.3|748.3|747.9|746.9|210
1716381900000|2024-05-22 12:45:00|748|747|747.6|746.6|748.4|747.4|747.1|746.1|233
1716382200000|2024-05-22 12:50:00|747.5|746.5|748.1|747.1|748.6|747.6|747.5|746.5|509
1716382500000|2024-05-22 12:55:00|747.9|746.9|748.4|747.4|748.5|747.5|747.6|746.6|248
1716382800000|2024-05-22 13:00:00|748.6|747.6|747.4|746.4|748.9|747.9|746.6|745.6|229
1716383100000|2024-05-22 13:05:00|747.5|746.5|749.4|748.4|750.1|749.1|747.4|746.4|161
1716383400000|2024-05-22 13:10:00|749.3|748.3|750.4|749.4|750.5|749.5|748.6|747.6|279
1716383700000|2024-05-22 13:15:00|750.5|749.5|750.9|749.9|751.4|750.4|750.1|749.1|202
1716384000000|2024-05-22 13:20:00|751|750|749.4|748.4|751.1|750.1|749.3|748.3|450
1716384300000|2024-05-22 13:25:00|749.5|748.5|748.1|747.1|749.5|748.5|747.9|746.9|410
1716384600000|2024-05-22 13:30:00|748.3|747.3|747|746|748.4|747.4|746.6|745.6|287
1716384900000|2024-05-22 13:35:00|747.1|746.1|747|746|747.4|746.4|746.4|745.4|261
1716385200000|2024-05-22 13:40:00|747.1|746.1|746.8|745.8|747.4|746.4|746.6|745.6|269
1716385500000|2024-05-22 13:45:00|746.9|745.9|747.9|746.9|748.1|747.1|746.4|745.4|1648
1716385800000|2024-05-22 13:50:00|747.8|746.8|749.1|748.1|749.4|748.4|746.6|745.6|419
1716386100000|2024-05-22 13:55:00|749|748|748.6|747.6|749.1|748.1|748.1|747.1|312
1716386400000|2024-05-22 14:00:00|748.5|747.5|748.4|747.4|749|748|747.6|746.6|162
1716386700000|2024-05-22 14:05:00|748.5|747.5|747.8|746.8|748.9|747.9|747.1|746.1|289
1716387000000|2024-05-22 14:10:00|747.6|746.6|747|746|748.1|747.1|746.6|745.6|177
1716387300000|2024-05-22 14:15:00|746.9|745.9|747.5|746.5|747.6|746.6|746.8|745.8|280
1716387600000|2024-05-22 14:20:00|747.4|746.4|747.6|746.6|748.6|747.6|747.1|746.1|354
1716387900000|2024-05-22 14:25:00|747.8|746.8|749.5|748.5|749.9|748.9|747.6|746.6|337
1716388200000|2024-05-22 14:30:00|750.5|749.5|749.6|748.6|751|750|748.4|747.4|1504
1716388500000|2024-05-22 14:35:00|749.8|748.8|748.9|747.9|750|749|748.4|747.4|989
1716388800000|2024-05-22 14:40:00|749.1|748.1|749.6|748.6|751.4|750.4|749.1|748.1|551
1716389100000|2024-05-22 14:45:00|749.8|748.8|748.9|747.9|750.4|749.4|748.6|747.6|490
1716389400000|2024-05-22 14:50:00|748.6|747.6|750.4|749.4|750.6|749.6|748.4|747.4|547
1716389700000|2024-05-22 14:55:00|750.5|749.5|749.6|748.6|750.5|749.5|749.4|748.4|461
1716390000000|2024-05-22 15:00:00|749.9|748.9|748.4|747.4|750.1|749.1|748.3|747.3|658
1716390300000|2024-05-22 15:05:00|748.6|747.6|750.1|749.1|750.4|749.4|748.4|747.4|720
1716390600000|2024-05-22 15:10:00|750.3|749.3|749.9|748.9|750.4|749.4|749.1|748.1|1045
1716390900000|2024-05-22 15:15:00|750.1|749.1|748.4|747.4|750.4|749.4|748.1|747.1|3600
1716391200000|2024-05-22 15:20:00|748.5|747.5|748.4|747.4|748.6|747.6|747.1|746.1|2448
1716391500000|2024-05-22 15:25:00|748.3|747.3|746.6|745.6|748.6|747.6|746.4|745.4|1826
1716391800000|2024-05-22 15:30:00|746.9|745.9|745.9|744.9|747.1|746.1|745.6|744.6|865
1716392100000|2024-05-22 15:35:00|745.6|744.6|746.9|745.9|747|746|745.4|744.4|901
1716392400000|2024-05-22 15:40:00|746.8|745.8|746.4|745.4|747.1|746.1|746.1|745.1|291
1716392700000|2024-05-22 15:45:00|746.6|745.6|745.9|744.9|746.9|745.9|745.4|744.4|512
1716393000000|2024-05-22 15:50:00|745.8|744.8|745.6|744.6|746.1|745.1|745.4|744.4|227
1716393300000|2024-05-22 15:55:00|745.5|744.5|745.4|744.4|745.9|744.9|745.1|744.1|285
1716393600000|2024-05-22 16:00:00|745.6|744.6|744.9|743.9|745.6|744.6|744.4|743.4|286
1716393900000|2024-05-22 16:05:00|744.8|743.8|745.9|744.9|746.1|745.1|744.4|743.4|351
1716394200000|2024-05-22 16:10:00|745.8|744.8|746.6|745.6|746.9|745.9|745.8|744.8|379
1716394500000|2024-05-22 16:15:00|746.4|745.4|746.4|745.4|746.9|745.9|746|745|191
1716394800000|2024-05-22 16:20:00|746.3|745.3|747.3|746.3|747.6|746.6|746.1|745.1|418
1716395100000|2024-05-22 16:25:00|747.4|746.4|747.9|746.9|748.5|747.5|747.1|746.1|251
1716395400000|2024-05-22 16:30:00|748.1|747.1|748.9|747.9|749.1|748.1|748|747|260
1716395700000|2024-05-22 16:35:00|749|748|748.4|747.4|749.1|748.1|748.1|747.1|113
1716396000000|2024-05-22 16:40:00|748.6|747.6|749.3|748.3|749.6|748.6|748.1|747.1|164
1716396300000|2024-05-22 16:45:00|749.4|748.4|749.1|748.1|749.9|748.9|748.9|747.9|145
1716396600000|2024-05-22 16:50:00|749|748|749.8|748.8|749.8|748.8|748.9|747.9|60
1716396900000|2024-05-22 16:55:00|749.6|748.6|748.1|747.1|749.9|748.9|747.9|746.9|123
1716397200000|2024-05-22 17:00:00|748|747|748.8|747.8|748.9|747.9|747.9|746.9|42
1716397500000|2024-05-22 17:05:00|748.9|747.9|748.6|747.6|749.3|748.3|748.4|747.4|262
1716397800000|2024-05-22 17:10:00|748.8|747.8|749.1|748.1|749.4|748.4|748.6|747.6|56
1716398100000|2024-05-22 17:15:00|749|748|749|748|749.1|748.1|748.5|747.5|56
1716398400000|2024-05-22 17:20:00|749.1|748.1|748.4|747.4|749.1|748.1|748.3|747.3|17
1716398700000|2024-05-22 17:25:00|748.3|747.3|747.6|746.6|748.4|747.4|747.4|746.4|47
1716399000000|2024-05-22 17:30:00|747.5|746.5|746.6|745.6|747.6|746.6|746.4|745.4|69
1716399300000|2024-05-22 17:35:00|746.5|745.5|747.4|746.4|747.8|746.8|746.5|745.5|141
1716399600000|2024-05-22 17:40:00|747.3|746.3|745.9|744.9|747.4|746.4|745.9|744.9|101
1716399900000|2024-05-22 17:45:00|745.8|744.8|745.6|744.6|746.1|745.1|745.6|744.6|60
1716400200000|2024-05-22 17:50:00|745.4|744.4|745.3|744.3|745.6|744.6|745|744|116
1716400500000|2024-05-22 17:55:00|745.1|744.1|745.1|744.1|745.4|744.4|744.9|743.9|71
1716400800000|2024-05-22 18:00:00|745|744|744.3|743.3|745.1|744.1|743.6|742.6|228
1716401100000|2024-05-22 18:05:00|744.1|743.1|744.1|743.1|744.9|743.9|743.8|742.8|428
1716401400000|2024-05-22 18:10:00|743.9|742.9|744.4|743.4|744.4|743.4|743.9|742.9|119
1716401700000|2024-05-22 18:15:00|744.3|743.3|744.1|743.1|744.6|743.6|743.6|742.6|127
1716402000000|2024-05-22 18:20:00|744|743|743.9|742.9|744.3|743.3|743.6|742.6|376
1716402300000|2024-05-22 18:25:00|743.6|742.6|745.1|744.1|745.5|744.5|743.6|742.6|2848
1716402600000|2024-05-22 18:30:00|745.3|744.3|744.8|743.8|745.4|744.4|744.4|743.4|134
1716402900000|2024-05-22 18:35:00|744.9|743.9|744.4|743.4|744.9|743.9|744.4|743.4|75
1716403200000|2024-05-22 18:40:00|744.5|743.5|744.1|743.1|744.6|743.6|744.1|743.1|58
1716403500000|2024-05-22 18:45:00|744.3|743.3|744.1|743.1|744.3|743.3|744.1|743.1|61
1716403800000|2024-05-22 18:50:00|743.9|742.9|743.4|742.4|744.1|743.1|743.4|742.4|53
1716404100000|2024-05-22 18:55:00|743.6|742.6|743.4|742.4|743.6|742.6|743.4|742.4|43
1716404400000|2024-05-22 19:00:00|743.3|742.3|743.1|742.1|743.4|742.4|742.9|741.9|49
1716404700000|2024-05-22 19:05:00|743.3|742.3|743.1|742.1|743.4|742.4|743|742|45
1716405000000|2024-05-22 19:10:00|743|742|742.6|741.6|743.1|742.1|742.6|741.6|20
1716405300000|2024-05-22 19:15:00|742.8|741.8|742.9|741.9|743.1|742.1|742.8|741.8|252
1716405600000|2024-05-22 19:20:00|||||||||20
1716405900000|2024-05-22 19:25:00|743|742|742.9|741.9|743.1|742.1|742.8|741.8|57
1716406200000|2024-05-22 19:30:00|743|742|742.9|741.9|743|742|742.9|741.9|35
1716406500000|2024-05-22 19:35:00|743|742|743|742|743.1|742.1|742.9|741.9|46
1716406800000|2024-05-22 19:40:00|743.1|742.1|742.9|741.9|743.3|742.3|742.9|741.9|47
1716407100000|2024-05-22 19:45:00|743.1|742.1|743.1|742.1|743.1|742.1|743.1|742.1|13
1716407400000|2024-05-22 19:50:00|743|742|743.1|742.1|743.1|742.1|742.9|741.9|55
1716407700000|2024-05-22 19:55:00|742.9|741.9|743.6|742.6|743.6|742.6|742.9|741.9|54
1716408000000|2024-05-22 20:00:00|743.5|742.5|743.6|742.6|743.9|742.9|743.4|742.4|16
1716408300000|2024-05-22 20:05:00|743.5|742.5|743.4|742.4|743.6|742.6|743.3|742.3|37
1716408600000|2024-05-22 20:10:00|743.5|742.5|743.4|742.4|743.5|742.5|743.4|742.4|0
1716408900000|2024-05-22 20:15:00|||||||||2
1716409200000|2024-05-22 20:20:00|743.3|742.3|743.4|742.4|743.4|742.4|743.3|742.3|4
1716409500000|2024-05-22 20:25:00|743.6|742.6|743.8|742.8|743.9|742.9|743.6|742.6|24
1716409800000|2024-05-22 20:30:00|743.6|742.6|743.9|742.9|743.9|742.9|743.6|742.6|9
1716410100000|2024-05-22 20:35:00|743.8|742.8|743.9|742.9|743.9|742.9|743.8|742.8|1
1716410400000|2024-05-22 20:40:00|743.8|742.8|743.8|742.8|743.8|742.8|743.6|742.6|1
1716410700000|2024-05-22 20:45:00|743.6|742.6|743.6|742.6|743.8|742.8|743.6|742.6|9
1716411000000|2024-05-22 20:50:00|743.8|742.8|743.6|742.6|743.9|742.9|743.6|742.6|2
1716411300000|2024-05-22 20:55:00|743.8|742.8|743.3|742.3|743.9|742.9|743.1|742.1|115
1716411600000|2024-05-22 21:00:00|744.5|741.5|745.1|742.1|745.6|743.5|742.6|741.4|6
1716411900000|2024-05-22 21:05:00|745|742|743|742|745.1|742.5|743|741.4|6
1716412200000|2024-05-22 21:10:00|743.1|742.1|743.1|742.1|743.1|742.1|743.1|742.1|0
1716412800000|2024-05-22 21:20:00|743|742|743|742|743.1|742.1|743|742|0
1716414000000|2024-05-22 21:40:00|744.6|743.6|744.8|741.8|745.4|744.4|742.9|741.8|20
1716414300000|2024-05-22 21:45:00|744.9|741.9|745|742|745|742|744.9|741.9|0
1716422400000|2024-05-23 00:00:00|744.1|741.1|743.5|742.5|744.1|742.5|742.9|741.1|1
1716422700000|2024-05-23 00:05:00|743.4|742.4|743.4|742.4|743.5|742.5|743.1|742.1|16
1716423000000|2024-05-23 00:10:00|743.5|742.5|743.3|742.3|743.5|742.5|743.3|742.3|1
1716423300000|2024-05-23 00:15:00|743.4|742.4|743.3|742.3|743.4|742.4|743.3|742.3|0
1716423600000|2024-05-23 00:20:00|743.4|742.4|743.3|742.3|743.4|742.4|743.3|742.3|0
1716423900000|2024-05-23 00:25:00|743.1|742.1|742.8|741.8|743.1|742.1|742.8|741.8|34
1716424200000|2024-05-23 00:30:00|742.9|741.9|742.9|741.9|743|742|742.9|741.9|1
1716424500000|2024-05-23 00:35:00|742.8|741.8|742.9|741.9|742.9|741.9|742.8|741.8|0
1716424800000|2024-05-23 00:40:00|743|742|742.8|741.8|743|742|742.6|741.6|2
1716425400000|2024-05-23 00:50:00|742.9|741.9|742.9|741.9|743|742|742.8|741.8|45
1716425700000|2024-05-23 00:55:00|742.8|741.8|742.8|741.8|742.8|741.8|742.6|741.6|10
1716426000000|2024-05-23 01:00:00|742.6|741.6|741.9|740.9|742.9|741.9|741.6|740.6|121
1716426300000|2024-05-23 01:05:00|741.8|740.8|742.1|741.1|742.1|741.1|741.6|740.6|1
1716426600000|2024-05-23 01:10:00|742|741|741.4|740.4|742.3|741.3|741.3|740.3|38
1716426900000|2024-05-23 01:15:00|741.3|740.3|741.4|740.4|741.8|740.8|741.1|740.1|3
1716427200000|2024-05-23 01:20:00|741.3|740.3|741.3|740.3|741.5|740.5|741.1|740.1|2
1716427500000|2024-05-23 01:25:00|741.4|740.4|740.8|739.8|741.4|740.4|740.6|739.6|15
1716427800000|2024-05-23 01:30:00|740.9|739.9|740.8|739.8|740.9|739.9|740.6|739.6|2
1716428100000|2024-05-23 01:35:00|740.9|739.9|740.8|739.8|740.9|739.9|740.8|739.8|1
1716428400000|2024-05-23 01:40:00|740.9|739.9|740.9|739.9|740.9|739.9|740.6|739.6|6
1716428700000|2024-05-23 01:45:00|740.8|739.8|740.6|739.6|740.9|739.9|740.6|739.6|4
1716429000000|2024-05-23 01:50:00|740.8|739.8|741.6|740.6|741.6|740.6|740.8|739.8|6
1716429300000|2024-05-23 01:55:00|741.5|740.5|741.3|740.3|741.8|740.8|741.1|740.1|2
1716429600000|2024-05-23 02:00:00|741.4|740.4|741.6|740.6|741.6|740.6|741.4|740.4|0
1716429900000|2024-05-23 02:05:00|741.5|740.5|741.4|740.4|741.6|740.6|741.3|740.3|1
1716430200000|2024-05-23 02:10:00|741.3|740.3|741.6|740.6|741.6|740.6|741.1|740.1|0
1716430500000|2024-05-23 02:15:00|741.5|740.5|741.5|740.5|741.6|740.6|741.5|740.5|0
1716430800000|2024-05-23 02:20:00|741.6|740.6|741.5|740.5|741.6|740.6|741.4|740.4|0
1716431100000|2024-05-23 02:25:00|741.4|740.4|741.4|740.4|741.4|740.4|741.3|740.3|0
1716431400000|2024-05-23 02:30:00|741.3|740.3|741.5|740.5|742|741|741.3|740.3|2
1716431700000|2024-05-23 02:35:00|741.6|740.6|741.9|740.9|741.9|740.9|741.6|740.6|14
1716432000000|2024-05-23 02:40:00|742.1|741.1|742.1|741.1|742.4|741.4|741.9|740.9|17
1716432300000|2024-05-23 02:45:00|741.9|740.9|742.3|741.3|742.3|741.3|741.9|740.9|9
1716432600000|2024-05-23 02:50:00|742.4|741.4|742.3|741.3|742.4|741.4|742|741|1
1716432900000|2024-05-23 02:55:00|742.4|741.4|742.5|741.5|742.5|741.5|742.1|741.1|0
1716433200000|2024-05-23 03:00:00|742.4|741.4|743|742|743|742|742.1|741.1|12
1716433500000|2024-05-23 03:05:00|742.9|741.9|742.6|741.6|743|742|742.6|741.6|0
1716433800000|2024-05-23 03:10:00|742.8|741.8|742.5|741.5|742.8|741.8|742.5|741.5|16
1716434100000|2024-05-23 03:15:00|742.6|741.6|742.5|741.5|742.6|741.6|742.5|741.5|0
1716434400000|2024-05-23 03:20:00|742.6|741.6|742.9|741.9|743|742|742.5|741.5|28
1716434700000|2024-05-23 03:25:00|742.8|741.8|742.8|741.8|742.9|741.9|742.6|741.6|1
1716435000000|2024-05-23 03:30:00|742.9|741.9|743.1|742.1|743.4|742.4|742.8|741.8|18
1716435300000|2024-05-23 03:35:00|743.3|742.3|743.8|742.8|743.8|742.8|743.1|742.1|8
1716435600000|2024-05-23 03:40:00|743.6|742.6|743.9|742.9|744|743|743.6|742.6|5
1716435900000|2024-05-23 03:45:00|743.8|742.8|743.6|742.6|743.8|742.8|743.5|742.5|2
1716436200000|2024-05-23 03:50:00|743.5|742.5|743.6|742.6|743.6|742.6|743.5|742.5|5
1716436500000|2024-05-23 03:55:00|743.8|742.8|743.6|742.6|743.9|742.9|743.6|742.6|1
1716436800000|2024-05-23 04:00:00|743.5|742.5|743.5|742.5|743.6|742.6|743.5|742.5|1
1716437100000|2024-05-23 04:05:00|743.4|742.4|743.4|742.4|743.5|742.5|743.3|742.3|1
1716437400000|2024-05-23 04:10:00|743.3|742.3|743.3|742.3|743.3|742.3|743.3|742.3|0
1716437700000|2024-05-23 04:15:00|743.1|742.1|743.1|742.1|743.3|742.3|743.1|742.1|1
1716438000000|2024-05-23 04:20:00|743|742|742.6|741.6|743|742|742.6|741.6|17
1716438300000|2024-05-23 04:25:00|742.8|741.8|742.8|741.8|742.8|741.8|742.8|741.8|4
1716438600000|2024-05-23 04:30:00|742.9|741.9|742.1|741.1|742.9|741.9|742.1|741.1|3
1716438900000|2024-05-23 04:35:00|742.3|741.3|742.1|741.1|742.3|741.3|742.1|741.1|6
1716439200000|2024-05-23 04:40:00|||||||||24
1716439500000|2024-05-23 04:45:00|742|741|742|741|742.1|741.1|741.9|740.9|11
1716440100000|2024-05-23 04:55:00|742.1|741.1|742.8|741.8|742.9|741.9|742.1|741.1|4
1716440400000|2024-05-23 05:00:00|742.9|741.9|742.9|741.9|742.9|741.9|742.6|741.6|3
1716440700000|2024-05-23 05:05:00|742.8|741.8|742.3|741.3|742.8|741.8|742.1|741.1|2
1716441000000|2024-05-23 05:10:00|742.1|741.1|742.3|741.3|742.3|741.3|742.1|741.1|0
1716441300000|2024-05-23 05:15:00|742.1|741.1|742.3|741.3|742.3|741.3|742.1|741.1|0
1716441600000|2024-05-23 05:20:00|742.1|741.1|742.9|741.9|742.9|741.9|742.1|741.1|0
1716441900000|2024-05-23 05:25:00|742.8|741.8|742.1|741.1|743|742|742.1|741.1|196
1716442200000|2024-05-23 05:30:00|742|741|741.5|740.5|742.1|741.1|741.4|740.4|88
1716442500000|2024-05-23 05:35:00|741.6|740.6|741.3|740.3|741.8|740.8|741.3|740.3|0
1716442800000|2024-05-23 05:40:00|741.4|740.4|741.4|740.4|741.4|740.4|741.1|740.1|4
1716443100000|2024-05-23 05:45:00|741.5|740.5|741.1|740.1|741.5|740.5|741.1|740.1|7
1716443400000|2024-05-23 05:50:00|741.3|740.3|741.4|740.4|741.6|740.6|741.1|740.1|2
1716443700000|2024-05-23 05:55:00|741.5|740.5|741.4|740.4|741.5|740.5|740.9|739.9|27
1716444000000|2024-05-23 06:00:00|741.5|740.5|741.3|740.3|741.5|740.5|740.8|739.8|24
1716444300000|2024-05-23 06:05:00|741.4|740.4|740.9|739.9|741.5|740.5|740.8|739.8|18
1716444600000|2024-05-23 06:10:00|740.8|739.8|740.9|739.9|741.4|740.4|740.8|739.8|40
1716444900000|2024-05-23 06:15:00|740.8|739.8|741.1|740.1|741.4|740.4|740.6|739.6|36
1716445200000|2024-05-23 06:20:00|741.4|740.4|741.4|740.4|741.5|740.5|741.1|740.1|22
1716445500000|2024-05-23 06:25:00|741.3|740.3|742.1|741.1|742.1|741.1|741.1|740.1|53
1716445800000|2024-05-23 06:30:00|742|741|741.9|740.9|742.5|741.5|741.9|740.9|72
1716446100000|2024-05-23 06:35:00|742|741|742.4|741.4|742.9|741.9|741.9|740.9|114
1716446400000|2024-05-23 06:40:00|742.3|741.3|742.5|741.5|742.6|741.6|742.3|741.3|18
1716446700000|2024-05-23 06:45:00|742.6|741.6|742.9|741.9|743.4|742.4|742.5|741.5|34
1716447000000|2024-05-23 06:50:00|743|742|742.6|741.6|743.1|742.1|742.4|741.4|41
1716447300000|2024-05-23 06:55:00|742.8|741.8|742.8|741.8|742.9|741.9|742.5|741.5|26
1716447600000|2024-05-23 07:00:00|742.6|741.6|741.9|740.9|742.6|741.6|741.9|740.9|70
1716447900000|2024-05-23 07:05:00|742|741|742.3|741.3|742.3|741.3|741.8|740.8|106
1716448200000|2024-05-23 07:10:00|742.1|741.1|742.4|741.4|742.9|741.9|741.9|740.9|117
1716448500000|2024-05-23 07:15:00|742.1|741.1|742|741|742.1|741.1|741.6|740.6|120
1716448800000|2024-05-23 07:20:00|741.9|740.9|741.9|740.9|742.1|741.1|741.8|740.8|71
1716449100000|2024-05-23 07:25:00|742|741|742.8|741.8|742.9|741.9|742|741|154
1716449400000|2024-05-23 07:30:00|742.9|741.9|743|742|743.4|742.4|742.9|741.9|126
1716449700000|2024-05-23 07:35:00|742.9|741.9|743.3|742.3|743.5|742.5|742.9|741.9|1847
1716450000000|2024-05-23 07:40:00|743.1|742.1|742.6|741.6|743.3|742.3|742.6|741.6|451
1716450300000|2024-05-23 07:45:00|742.4|741.4|741.9|740.9|742.4|741.4|741.9|740.9|232
1716450600000|2024-05-23 07:50:00|742|741|742.6|741.6|742.6|741.6|741.8|740.8|162
1716450900000|2024-05-23 07:55:00|742.5|741.5|741.9|740.9|742.9|741.9|741.6|740.6|206
1716451200000|2024-05-23 08:00:00|741.8|740.8|742.4|741.4|742.9|741.9|741.8|740.8|290
1716451500000|2024-05-23 08:05:00|742.6|741.6|744.3|743.3|744.4|743.4|742.6|741.6|1793
1716451800000|2024-05-23 08:10:00|744.4|743.4|744.3|743.3|744.6|743.6|743.9|742.9|168
1716452100000|2024-05-23 08:15:00|744.4|743.4|744.9|743.9|745.9|744.9|744.1|743.1|259
1716452400000|2024-05-23 08:20:00|744.6|743.6|743.9|742.9|745.4|744.4|743.6|742.6|329
1716452700000|2024-05-23 08:25:00|744|743|743.6|742.6|744.4|743.4|743.4|742.4|957
1716453000000|2024-05-23 08:30:00|743.5|742.5|744.4|743.4|745.4|744.4|743.5|742.5|1354
1716453300000|2024-05-23 08:35:00|744.3|743.3|745.6|744.6|746.1|745.1|744.1|743.1|366
1716453600000|2024-05-23 08:40:00|745.9|744.9|745.9|744.9|746.9|745.9|745.6|744.6|304
1716453900000|2024-05-23 08:45:00|745.8|744.8|745.5|744.5|746|745|745.3|744.3|214
1716454200000|2024-05-23 08:50:00|745.4|744.4|744.6|743.6|745.6|744.6|744.6|743.6|61
1716454500000|2024-05-23 08:55:00|744.4|743.4|744.9|743.9|745.1|744.1|743.4|742.4|207
1716454800000|2024-05-23 09:00:00|744.8|743.8|746.1|745.1|746.5|745.5|744.6|743.6|290
1716455100000|2024-05-23 09:05:00|745.9|744.9|746.4|745.4|746.6|745.6|745.9|744.9|290
1716455400000|2024-05-23 09:10:00|746.5|745.5|746.1|745.1|746.6|745.6|746.1|745.1|114
1716455700000|2024-05-23 09:15:00|746|745|746.6|745.6|746.6|745.6|745.9|744.9|113
1716456000000|2024-05-23 09:20:00|746.8|745.8|747.1|746.1|747.6|746.6|746.6|745.6|234
1716456300000|2024-05-23 09:25:00|747|746|746.4|745.4|747.1|746.1|746.4|745.4|74
1716456600000|2024-05-23 09:30:00|746.3|745.3|746.9|745.9|747.1|746.1|746.1|745.1|62
1716456900000|2024-05-23 09:35:00|747|746|747.1|746.1|747.6|746.6|746.9|745.9|234
1716457200000|2024-05-23 09:40:00|747.3|746.3|747|746|747.4|746.4|746.9|745.9|70
1716457500000|2024-05-23 09:45:00|747.1|746.1|747.8|746.8|747.9|746.9|747.1|746.1|84
1716457800000|2024-05-23 09:50:00|747.6|746.6|747.6|746.6|748.1|747.1|747.5|746.5|77
1716458100000|2024-05-23 09:55:00|747.9|746.9|747.4|746.4|748.4|747.4|747.4|746.4|2997
1716458400000|2024-05-23 10:00:00|747.1|746.1|747.8|746.8|747.9|746.9|746.9|745.9|613
1716458700000|2024-05-23 10:05:00|747.9|746.9|747.4|746.4|748|747|747.3|746.3|133
1716459000000|2024-05-23 10:10:00|747.5|746.5|748.1|747.1|748.4|747.4|747.5|746.5|164
1716459300000|2024-05-23 10:15:00|748.3|747.3|748.1|747.1|748.6|747.6|748|747|190
1716459600000|2024-05-23 10:20:00|748|747|748.4|747.4|748.4|747.4|747.8|746.8|155
1716459900000|2024-05-23 10:25:00|748.5|747.5|748.9|747.9|748.9|747.9|748.4|747.4|127
1716460200000|2024-05-23 10:30:00|749|748|749.6|748.6|749.6|748.6|748.9|747.9|951
1716460500000|2024-05-23 10:35:00|749.8|748.8|750|749|750.1|749.1|749.6|748.6|300
1716460800000|2024-05-23 10:40:00|749.9|748.9|749.3|748.3|750|749|749|748|60
1716461100000|2024-05-23 10:45:00|749.1|748.1|749.3|748.3|749.4|748.4|749.1|748.1|42
1716461400000|2024-05-23 10:50:00|749.1|748.1|749.4|748.4|749.6|748.6|749.1|748.1|159
1716461700000|2024-05-23 10:55:00|749.5|748.5|749.5|748.5|749.8|748.8|749.1|748.1|68
1716462000000|2024-05-23 11:00:00|749.4|748.4|749.1|748.1|749.6|748.6|748.9|747.9|118
1716462300000|2024-05-23 11:05:00|749.3|748.3|750.4|749.4|750.6|749.6|749.3|748.3|529
1716462600000|2024-05-23 11:10:00|750.5|749.5|749.3|748.3|750.6|749.6|749.1|748.1|146
1716462900000|2024-05-23 11:15:00|749.4|748.4|749.6|748.6|749.6|748.6|749.4|748.4|45
1716463200000|2024-05-23 11:20:00|749.5|748.5|749.9|748.9|750|749|749.3|748.3|161
1716463500000|2024-05-23 11:25:00|750|749|749.9|748.9|750.4|749.4|749.9|748.9|114
1716463800000|2024-05-23 11:30:00|749.6|748.6|750.1|749.1|750.1|749.1|749.4|748.4|115
1716464100000|2024-05-23 11:35:00|750.3|749.3|750.4|749.4|750.5|749.5|749.9|748.9|180
1716464400000|2024-05-23 11:40:00|750.3|749.3|749.9|748.9|750.3|749.3|749.9|748.9|64
1716464700000|2024-05-23 11:45:00|750.1|749.1|750.1|749.1|750.6|749.6|750.1|749.1|117
1716465000000|2024-05-23 11:50:00|750.3|749.3|749|748|750.3|749.3|749|748|77
1716465300000|2024-05-23 11:55:00|749.1|748.1|749.5|748.5|749.8|748.8|749.1|748.1|46
1716465600000|2024-05-23 12:00:00|749.8|748.8|750.6|749.6|751.3|750.3|749.8|748.8|425
1716465900000|2024-05-23 12:05:00|750.8|749.8|751.4|750.4|751.6|750.6|750.5|749.5|266
1716466200000|2024-05-23 12:10:00|751.3|750.3|751.4|750.4|751.4|750.4|750.8|749.8|165
1716466500000|2024-05-23 12:15:00|751.3|750.3|751.8|750.8|751.9|750.9|751.3|750.3|147
1716466800000|2024-05-23 12:20:00|751.6|750.6|752.4|751.4|752.6|751.6|751.6|750.6|483
1716467100000|2024-05-23 12:25:00|752.5|751.5|752.1|751.1|753.1|752.1|752.1|751.1|262
1716467400000|2024-05-23 12:30:00|751.9|750.9|751.6|750.6|752.1|751.1|751.4|750.4|214
1716467700000|2024-05-23 12:35:00|751.8|750.8|752.1|751.1|752.1|751.1|751.3|750.3|115
1716468000000|2024-05-23 12:40:00|752|751|752|751|752.3|751.3|751.6|750.6|122
1716468300000|2024-05-23 12:45:00|751.9|750.9|751.9|750.9|752.4|751.4|751.8|750.8|84
1716468600000|2024-05-23 12:50:00|751.8|750.8|752.9|751.9|752.9|751.9|751.6|750.6|153
1716468900000|2024-05-23 12:55:00|752.8|751.8|753.5|752.5|753.9|752.9|752.6|751.6|331
1716469200000|2024-05-23 13:00:00|753.6|752.6|754.4|753.4|754.6|753.6|752.9|751.9|457
1716469500000|2024-05-23 13:05:00|754.3|753.3|753.5|752.5|754.4|753.4|753.4|752.4|240
1716469800000|2024-05-23 13:10:00|753.4|752.4|754.8|753.8|754.9|753.9|753.1|752.1|435
1716470100000|2024-05-23 13:15:00|754.9|753.9|753.8|752.8|754.9|753.9|753.3|752.3|194
1716470400000|2024-05-23 13:20:00|753.9|752.9|754.6|753.6|754.6|753.6|753.4|752.4|201
1716470700000|2024-05-23 13:25:00|754.5|753.5|754.4|753.4|754.9|753.9|754|753|407
1716471000000|2024-05-23 13:30:00|754.3|753.3|755.6|754.6|755.9|754.9|754.1|753.1|691
1716471300000|2024-05-23 13:35:00|755.9|754.9|753.4|752.4|755.9|754.9|753.4|752.4|506
1716471600000|2024-05-23 13:40:00|753.1|752.1|753.9|752.9|754.1|753.1|752.9|751.9|230
1716471900000|2024-05-23 13:45:00|753.6|752.6|753.4|752.4|753.6|752.6|752.6|751.6|300
1716472200000|2024-05-23 13:50:00|753.3|752.3|752.4|751.4|753.5|752.5|751.8|750.8|415
1716472500000|2024-05-23 13:55:00|752.6|751.6|753|752|753.9|752.9|752.5|751.5|202
1716472800000|2024-05-23 14:00:00|752.9|751.9|751.8|750.8|753.4|752.4|751.3|750.3|422
1716473100000|2024-05-23 14:05:00|751.6|750.6|751.9|750.9|752.1|751.1|751.1|750.1|439
1716473400000|2024-05-23 14:10:00|751.8|750.8|750.9|749.9|752.1|751.1|750.4|749.4|348
1716473700000|2024-05-23 14:15:00|751|750|751.5|750.5|751.8|750.8|750.1|749.1|181
1716474000000|2024-05-23 14:20:00|751.4|750.4|751.1|750.1|751.9|750.9|750.9|749.9|272
1716474300000|2024-05-23 14:25:00|751|750|751.4|750.4|752.4|751.4|750.9|749.9|183
1716474600000|2024-05-23 14:30:00|751.3|750.3|749|748|751.5|750.5|748.9|747.9|338
1716474900000|2024-05-23 14:35:00|748.9|747.9|749.5|748.5|750.1|749.1|748.9|747.9|389
1716475200000|2024-05-23 14:40:00|749.4|748.4|749.4|748.4|749.9|748.9|748.6|747.6|711
1716475500000|2024-05-23 14:45:00|749.5|748.5|748.5|747.5|750.5|749.5|748.4|747.4|412
1716475800000|2024-05-23 14:50:00|748.4|747.4|748.4|747.4|748.8|747.8|747.6|746.6|497
1716476100000|2024-05-23 14:55:00|748.1|747.1|747.1|746.1|748.4|747.4|746.6|745.6|401
1716476400000|2024-05-23 15:00:00|747.3|746.3|749.1|748.1|749.6|748.6|746.9|745.9|475
1716476700000|2024-05-23 15:05:00|749.3|748.3|749.4|748.4|749.6|748.6|748.4|747.4|4984
1716477000000|2024-05-23 15:10:00|749.1|748.1|747.4|746.4|749.3|748.3|746.6|745.6|644
1716477300000|2024-05-23 15:15:00|747.3|746.3|747.1|746.1|747.3|746.3|746.1|745.1|407
1716477600000|2024-05-23 15:20:00|747.3|746.3|746.9|745.9|748.1|747.1|746.4|745.4|703
1716477900000|2024-05-23 15:25:00|747|746|746.8|745.8|747.4|746.4|746.1|745.1|1084
1716478200000|2024-05-23 15:30:00|746.6|745.6|745.4|744.4|746.9|745.9|745.1|744.1|5814
1716478500000|2024-05-23 15:35:00|745.1|744.1|745.9|744.9|746.6|745.6|744.6|743.6|626
1716478800000|2024-05-23 15:40:00|745.6|744.6|746.4|745.4|747.1|746.1|745.6|744.6|366
1716479100000|2024-05-23 15:45:00|746.6|745.6|744.9|743.9|746.9|745.9|744.9|743.9|198
1716479400000|2024-05-23 15:50:00|744.6|743.6|743.1|742.1|744.8|743.8|743.1|742.1|1830
1716479700000|2024-05-23 15:55:00|742.9|741.9|742.9|741.9|743.4|742.4|742.8|741.8|438
1716480000000|2024-05-23 16:00:00|742.8|741.8|743.4|742.4|743.4|742.4|742.1|741.1|588
1716480300000|2024-05-23 16:05:00|743.3|742.3|742.6|741.6|743.6|742.6|742.5|741.5|370
1716480600000|2024-05-23 16:10:00|742.5|741.5|743.6|742.6|743.6|742.6|742.4|741.4|187
1716480900000|2024-05-23 16:15:00|743.9|742.9|744.5|743.5|745.6|744.6|743.8|742.8|219
1716481200000|2024-05-23 16:20:00|744.6|743.6|744.9|743.9|745.4|744.4|743.9|742.9|121
1716481500000|2024-05-23 16:25:00|745|744|744.6|743.6|745.3|744.3|744.4|743.4|118
1716481800000|2024-05-23 16:30:00|744.5|743.5|744.9|743.9|745.1|744.1|744.4|743.4|137
1716482100000|2024-05-23 16:35:00|745.1|744.1|744.3|743.3|745.6|744.6|744.1|743.1|689
1716482400000|2024-05-23 16:40:00|744.4|743.4|743.1|742.1|744.6|743.6|743.1|742.1|112
1716482700000|2024-05-23 16:45:00|743.3|742.3|743.6|742.6|743.9|742.9|743.1|742.1|128
1716483000000|2024-05-23 16:50:00|743.9|742.9|742.9|741.9|744.4|743.4|742.6|741.6|275
1716483300000|2024-05-23 16:55:00|742.8|741.8|741.4|740.4|742.9|741.9|741.1|740.1|1029
1716483600000|2024-05-23 17:00:00|741.1|740.1|740.9|739.9|741.4|740.4|740.6|739.6|416
1716483900000|2024-05-23 17:05:00|740.8|739.8|738|737|740.9|739.9|737.8|736.8|1611
1716484200000|2024-05-23 17:10:00|738.1|737.1|737.1|736.1|738.4|737.4|737.1|736.1|293
1716484500000|2024-05-23 17:15:00|737.3|736.3|736.1|735.1|737.6|736.6|736.1|735.1|940
1716484800000|2024-05-23 17:20:00|736.3|735.3|737.6|736.6|737.6|736.6|736.1|735.1|277
1716485100000|2024-05-23 17:25:00|737.4|736.4|738.9|737.9|738.9|737.9|737.1|736.1|301
1716485400000|2024-05-23 17:30:00|738.8|737.8|738.5|737.5|739.9|738.9|738.1|737.1|272
1716485700000|2024-05-23 17:35:00|738.4|737.4|737.9|736.9|738.9|737.9|737.6|736.6|155
1716486000000|2024-05-23 17:40:00|737.8|736.8|738.4|737.4|738.9|737.9|737.8|736.8|234
1716486300000|2024-05-23 17:45:00|738.5|737.5|737.9|736.9|738.8|737.8|737.6|736.6|167
1716486600000|2024-05-23 17:50:00|738.1|737.1|737.1|736.1|738.4|737.4|737.1|736.1|253
1716486900000|2024-05-23 17:55:00|737.4|736.4|737.1|736.1|737.4|736.4|737|736|417
1716487200000|2024-05-23 18:00:00|737.4|736.4|737.1|736.1|737.6|736.6|736.6|735.6|407
1716487500000|2024-05-23 18:05:00|737|736|737.3|736.3|737.4|736.4|736.1|735.1|216
1716487800000|2024-05-23 18:10:00|737.1|736.1|737.9|736.9|738.1|737.1|736.4|735.4|452
1716488100000|2024-05-23 18:15:00|737.8|736.8|736.9|735.9|737.9|736.9|736.9|735.9|97
1716488400000|2024-05-23 18:20:00|737|736|736.6|735.6|737.4|736.4|736.6|735.6|357
1716488700000|2024-05-23 18:25:00|736.4|735.4|739.5|738.5|740.1|739.1|736.1|735.1|1423
1716489000000|2024-05-23 18:30:00|739.4|738.4|739.9|738.9|740.4|739.4|739.1|738.1|1771
1716489300000|2024-05-23 18:35:00|740|739|739.9|738.9|740.4|739.4|739.6|738.6|110
1716489600000|2024-05-23 18:40:00|740|739|739.4|738.4|740.1|739.1|739.4|738.4|209
1716489900000|2024-05-23 18:45:00|739.3|738.3|739.1|738.1|739.6|738.6|738.9|737.9|81
1716490200000|2024-05-23 18:50:00|739|738|739.1|738.1|739.3|738.3|738.9|737.9|40
1716490500000|2024-05-23 18:55:00|739|738|738.8|737.8|739.1|738.1|738.6|737.6|33
1716490800000|2024-05-23 19:00:00|738.9|737.9|738.4|737.4|738.9|737.9|738.3|737.3|36
1716491100000|2024-05-23 19:05:00|738.6|737.6|738.3|737.3|738.6|737.6|738.3|737.3|13
1716491400000|2024-05-23 19:10:00|738.4|737.4|738.1|737.1|738.4|737.4|738|737|22
1716491700000|2024-05-23 19:15:00|738.3|737.3|737.9|736.9|738.3|737.3|737.9|736.9|7
1716492000000|2024-05-23 19:20:00|738|737|737.9|736.9|738|737|737.6|736.6|48
1716492300000|2024-05-23 19:25:00|737.8|736.8|737.9|736.9|737.9|736.9|737.6|736.6|7
1716492600000|2024-05-23 19:30:00|738|737|738.1|737.1|738.1|737.1|737.9|736.9|30
1716492900000|2024-05-23 19:35:00|738.4|737.4|738.4|737.4|738.6|737.6|738.1|737.1|42
1716493200000|2024-05-23 19:40:00|738.6|737.6|738.9|737.9|738.9|737.9|738.3|737.3|87
1716493500000|2024-05-23 19:45:00|738.6|737.6|738.4|737.4|738.6|737.6|738.1|737.1|35
1716493800000|2024-05-23 19:50:00|738.5|737.5|738.8|737.8|738.9|737.9|738.4|737.4|18
1716494100000|2024-05-23 19:55:00|738.9|737.9|738.9|737.9|738.9|737.9|738.6|737.6|36
1716494400000|2024-05-23 20:00:00|738.8|737.8|738.6|737.6|738.8|737.8|738.5|737.5|15
1716494700000|2024-05-23 20:05:00|738.8|737.8|738.9|737.9|739|738|738.8|737.8|2
1716495000000|2024-05-23 20:10:00|739|738|740|739|740.1|739.1|739|738|45
1716495300000|2024-05-23 20:15:00|740.1|739.1|741.4|740.4|741.6|740.6|740.1|739.1|222
1716495600000|2024-05-23 20:20:00|741.3|740.3|741.6|740.6|741.6|740.6|741.1|740.1|94
1716495900000|2024-05-23 20:25:00|741.5|740.5|742.1|741.1|742.4|741.4|741.4|740.4|126
1716496200000|2024-05-23 20:30:00|741.9|740.9|742.9|741.9|742.9|741.9|741.9|740.9|71
1716496500000|2024-05-23 20:35:00|743|742|741.5|740.5|743.1|742.1|741.4|740.4|168
1716496800000|2024-05-23 20:40:00|741.6|740.6|739.3|738.3|741.6|740.6|739.1|738.1|46
1716497100000|2024-05-23 20:45:00|739.4|738.4|738.9|737.9|739.4|738.4|738.8|737.8|25
1716497400000|2024-05-23 20:50:00|739|738|740.3|739.3|740.3|739.3|739|738|20
1716497700000|2024-05-23 20:55:00|740.4|739.4|740.4|739.4|740.5|739.5|740.1|739.1|5
1716498000000|2024-05-23 21:00:00|740.3|739.3|740.3|739.3|741.1|739.3|740.3|738|0
1716498300000|2024-05-23 21:05:00|741.6|738.6|742.4|739.4|742.5|739.5|741.6|738.6|0
1716498600000|2024-05-23 21:10:00|742.3|739.3|742.1|739.1|742.4|739.4|742|739|0
1716499200000|2024-05-23 21:20:00|742|739|742|739|742.1|739.1|741.9|738.9|0
1716499500000|2024-05-23 21:25:00|741.9|738.9|741.9|738.9|741.9|738.9|741.9|738.9|0
1716500700000|2024-05-23 21:45:00|741.8|738.8|741.8|738.8|741.9|738.9|741.6|738.6|0
1716501300000|2024-05-23 21:55:00|741.9|738.9|741.8|738.8|742|739|741.6|738.6|2
1716508800000|2024-05-24 00:00:00|739.6|738.6|739|738|739.8|738.8|738.9|737.9|13
1716509100000|2024-05-24 00:05:00|739.1|738.1|739|738|739.4|738.4|738.8|737.8|1
1716509400000|2024-05-24 00:10:00|738.9|737.9|738.3|737.3|739.1|738.1|738.3|737.3|0
1716509700000|2024-05-24 00:15:00|738.4|737.4|738|737|738.4|737.4|737.9|736.9|10
1716510000000|2024-05-24 00:20:00|738.1|737.1|738.3|737.3|738.4|737.4|738|737|2
1716510300000|2024-05-24 00:25:00|738.4|737.4|738|737|738.4|737.4|738|737|0
1716510900000|2024-05-24 00:35:00|738.1|737.1|738.8|737.8|738.9|737.9|738|737|0
1716511200000|2024-05-24 00:40:00|738.9|737.9|739|738|739|738|738.8|737.8|0
1716511500000|2024-05-24 00:45:00|739.3|738.3|739.3|738.3|739.5|738.5|739.3|738.3|0
1716511800000|2024-05-24 00:50:00|739.1|738.1|739.6|738.6|739.6|738.6|739.1|738.1|0
1716512100000|2024-05-24 00:55:00|739.8|738.8|739.8|738.8|740|739|739.8|738.8|0
1716512400000|2024-05-24 01:00:00|739.6|738.6|740.3|739.3|740.3|739.3|739.4|738.4|0
1716512700000|2024-05-24 01:05:00|740.1|739.1|739.8|738.8|740.1|739.1|739.5|738.5|1
1716513000000|2024-05-24 01:10:00|739.6|738.6|739.3|738.3|739.8|738.8|739.1|738.1|0
1716513300000|2024-05-24 01:15:00|739.5|738.5|739.8|738.8|739.8|738.8|739.3|738.3|0
1716513600000|2024-05-24 01:20:00|740.1|739.1|739.8|738.8|740.5|739.5|739.8|738.8|0
1716513900000|2024-05-24 01:25:00|740|739|740.9|739.9|741|740|739.8|738.8|4
1716514200000|2024-05-24 01:30:00|740.8|739.8|740.5|739.5|740.9|739.9|740.3|739.3|1
1716514500000|2024-05-24 01:35:00|740.6|739.6|741.3|740.3|741.3|740.3|740.5|739.5|0
1716514800000|2024-05-24 01:40:00|741.1|740.1|741.1|740.1|741.3|740.3|740.8|739.8|2
1716515100000|2024-05-24 01:45:00|741.3|740.3|740.9|739.9|741.3|740.3|740.5|739.5|0
1716515400000|2024-05-24 01:50:00|741|740|741|740|741.3|740.3|740.5|739.5|0
1716515700000|2024-05-24 01:55:00|741.1|740.1|740.8|739.8|741.1|740.1|740.8|739.8|0
1716516000000|2024-05-24 02:00:00|740.5|739.5|740|739|740.6|739.6|740|739|0
1716516300000|2024-05-24 02:05:00|740.1|739.1|740.3|739.3|740.3|739.3|740|739|0
1716516600000|2024-05-24 02:10:00|740.5|739.5|740.5|739.5|740.6|739.6|740.3|739.3|1
1716516900000|2024-05-24 02:15:00|740.6|739.6|740.5|739.5|740.6|739.6|740.4|739.4|0
1716517200000|2024-05-24 02:20:00|740.3|739.3|740.5|739.5|740.5|739.5|740.3|739.3|0
1716517500000|2024-05-24 02:25:00|740.4|739.4|740.8|739.8|740.9|739.9|740.1|739.1|38
1716517800000|2024-05-24 02:30:00|740.9|739.9|740.6|739.6|740.9|739.9|740.4|739.4|4
1716518100000|2024-05-24 02:35:00|740.5|739.5|740.8|739.8|740.8|739.8|740.5|739.5|0
1716518400000|2024-05-24 02:40:00|740.6|739.6|740.1|739.1|740.6|739.6|739.9|738.9|8
1716518700000|2024-05-24 02:45:00|740.3|739.3|741.3|740.3|741.5|740.5|740.3|739.3|2
1716519000000|2024-05-24 02:50:00|741.4|740.4|741.5|740.5|741.6|740.6|740.9|739.9|42
1716519300000|2024-05-24 02:55:00|741.4|740.4|741.4|740.4|741.5|740.5|741.1|740.1|0
1716519600000|2024-05-24 03:00:00|741.3|740.3|740.8|739.8|741.3|740.3|740.8|739.8|0
1716519900000|2024-05-24 03:05:00|740.6|739.6|739.8|738.8|740.8|739.8|739.6|738.6|435
1716520200000|2024-05-24 03:10:00|739.6|738.6|739.9|738.9|740|739|739.6|738.6|0
1716520500000|2024-05-24 03:15:00|740|739|740.3|739.3|740.3|739.3|739.9|738.9|3
1716520800000|2024-05-24 03:20:00|740.1|739.1|740.3|739.3|740.3|739.3|740|739|0
1716521100000|2024-05-24 03:25:00|740.1|739.1|740.1|739.1|740.4|739.4|740|739|0
1716521400000|2024-05-24 03:30:00|740|739|740.3|739.3|740.4|739.4|740|739|1
1716521700000|2024-05-24 03:35:00|740.1|739.1|740.3|739.3|740.3|739.3|740.1|739.1|0
1716522000000|2024-05-24 03:40:00|740.1|739.1|739.9|738.9|740.3|739.3|739.9|738.9|13
1716522900000|2024-05-24 03:55:00|740|739|740.1|739.1|740.3|739.3|740|739|0
1716523200000|2024-05-24 04:00:00|740|739|739.6|738.6|740|739|739.6|738.6|5
1716523500000|2024-05-24 04:05:00|739.8|738.8|739.6|738.6|739.8|738.8|739.6|738.6|1
1716523800000|2024-05-24 04:10:00|739.5|738.5|739.6|738.6|739.6|738.6|739.5|738.5|0
1716524100000|2024-05-24 04:15:00|739.8|738.8|739.8|738.8|739.8|738.8|739.8|738.8|0
1716524400000|2024-05-24 04:20:00|739.6|738.6|739.6|738.6|739.8|738.8|739.6|738.6|0
1716525000000|2024-05-24 04:30:00|739.5|738.5|738.8|737.8|739.5|738.5|738.6|737.6|13
1716525300000|2024-05-24 04:35:00|738.9|737.9|739.3|738.3|739.3|738.3|738.9|737.9|5
1716525600000|2024-05-24 04:40:00|739.1|738.1|738.5|737.5|739.1|738.1|738.4|737.4|7
1716525900000|2024-05-24 04:45:00|738.6|737.6|738.4|737.4|738.6|737.6|738.4|737.4|0
1716526200000|2024-05-24 04:50:00|738.5|737.5|738.8|737.8|738.8|737.8|738.5|737.5|3
1716526500000|2024-05-24 04:55:00|739|738|738.9|737.9|739|738|738.8|737.8|3
1716526800000|2024-05-24 05:00:00|738.8|737.8|738.6|737.6|738.8|737.8|738.4|737.4|1
1716527100000|2024-05-24 05:05:00|738.5|737.5|738.6|737.6|738.8|737.8|738.4|737.4|1
1716527400000|2024-05-24 05:10:00|738.8|737.8|738.4|737.4|738.8|737.8|738.4|737.4|28
1716527700000|2024-05-24 05:15:00|738.5|737.5|738.3|737.3|738.5|737.5|738.3|737.3|0
1716528000000|2024-05-24 05:20:00|738.4|737.4|738.4|737.4|738.5|737.5|738.4|737.4|6
1716528300000|2024-05-24 05:25:00|738.5|737.5|738.3|737.3|738.5|737.5|738.3|737.3|10
1716528600000|2024-05-24 05:30:00|738.1|737.1|738.4|737.4|738.6|737.6|738.1|737.1|0
1716528900000|2024-05-24 05:35:00|738.3|737.3|738.1|737.1|738.4|737.4|738.1|737.1|1
1716529200000|2024-05-24 05:40:00|738.3|737.3|738.1|737.1|738.5|737.5|738|737|1
1716529500000|2024-05-24 05:45:00|738.3|737.3|738.8|737.8|738.8|737.8|738.1|737.1|6
1716529800000|2024-05-24 05:50:00|738.6|737.6|738.8|737.8|738.8|737.8|738.5|737.5|0
1716530100000|2024-05-24 05:55:00|738.9|737.9|739.1|738.1|739.1|738.1|738.4|737.4|17
1716530400000|2024-05-24 06:00:00|739|738|738.4|737.4|739|738|738.1|737.1|25
1716530700000|2024-05-24 06:05:00|738.5|737.5|739.5|738.5|739.5|738.5|738.5|737.5|26
1716531000000|2024-05-24 06:10:00|739.4|738.4|739.3|738.3|739.6|738.6|739|738|12
1716531300000|2024-05-24 06:15:00|739.4|738.4|738.5|737.5|739.4|738.4|738.1|737.1|41
1716531600000|2024-05-24 06:20:00|738.6|737.6|738.1|737.1|738.6|737.6|738.1|737.1|30
1716531900000|2024-05-24 06:25:00|737.9|736.9|738.6|737.6|738.6|737.6|737.9|736.9|102
1716532200000|2024-05-24 06:30:00|738.5|737.5|738.5|737.5|739.1|738.1|738.1|737.1|132
1716532500000|2024-05-24 06:35:00|738.4|737.4|739|738|739.4|738.4|738.3|737.3|23
1716532800000|2024-05-24 06:40:00|738.9|737.9|738.4|737.4|739.4|738.4|738.3|737.3|54
1716533100000|2024-05-24 06:45:00|738.5|737.5|738.4|737.4|738.6|737.6|738.1|737.1|56
1716533400000|2024-05-24 06:50:00|738.1|737.1|737.8|736.8|738.4|737.4|737.4|736.4|57
1716533700000|2024-05-24 06:55:00|737.9|736.9|738.1|737.1|738.6|737.6|737.8|736.8|69
1716534000000|2024-05-24 07:00:00|738|737|737.6|736.6|738.1|737.1|737.4|736.4|100
1716534300000|2024-05-24 07:05:00|737.8|736.8|738.1|737.1|738.1|737.1|737.4|736.4|96
1716534600000|2024-05-24 07:10:00|738.4|737.4|738.9|737.9|738.9|737.9|738|737|184
1716534900000|2024-05-24 07:15:00|738.6|737.6|738.1|737.1|738.6|737.6|738.1|737.1|54
1716535200000|2024-05-24 07:20:00|737.9|736.9|738.1|737.1|738.6|737.6|737.5|736.5|201
1716535500000|2024-05-24 07:25:00|737.9|736.9|737.1|736.1|737.9|736.9|737.1|736.1|55
1716535800000|2024-05-24 07:30:00|737|736|735.9|734.9|737|736|735.6|734.6|1193
1716536100000|2024-05-24 07:35:00|736.1|735.1|736.1|735.1|736.1|735.1|735.9|734.9|80
1716536400000|2024-05-24 07:40:00|735.9|734.9|735.4|734.4|736.1|735.1|735.4|734.4|405
1716536700000|2024-05-24 07:45:00|735.6|734.6|735.6|734.6|735.9|734.9|735.4|734.4|640
1716537000000|2024-05-24 07:50:00|735.8|734.8|737.1|736.1|737.4|736.4|735.6|734.6|257
1716537300000|2024-05-24 07:55:00|737.3|736.3|738.6|737.6|738.6|737.6|737.1|736.1|279
1716537600000|2024-05-24 08:00:00|738.5|737.5|738.4|737.4|739.1|738.1|738.1|737.1|201
1716537900000|2024-05-24 08:05:00|738.3|737.3|738.1|737.1|738.9|737.9|737.8|736.8|247
1716538200000|2024-05-24 08:10:00|738.3|737.3|738.9|737.9|738.9|737.9|738.1|737.1|403
1716538500000|2024-05-24 08:15:00|738.8|737.8|738.4|737.4|738.9|737.9|738.1|737.1|437
1716538800000|2024-05-24 08:20:00|738.1|737.1|737.1|736.1|738.1|737.1|736.9|735.9|521
1716539100000|2024-05-24 08:25:00|737.4|736.4|737.1|736.1|737.6|736.6|736.8|735.8|841
1716539400000|2024-05-24 08:30:00|737.4|736.4|736.1|735.1|737.4|736.4|735.9|734.9|984
1716539700000|2024-05-24 08:35:00|736.4|735.4|735.9|734.9|737.3|736.3|735.8|734.8|536
1716540000000|2024-05-24 08:40:00|736.1|735.1|735.9|734.9|736.1|735.1|735|734|317
1716540300000|2024-05-24 08:45:00|736.1|735.1|736.3|735.3|736.4|735.4|735.8|734.8|143
1716540600000|2024-05-24 08:50:00|736.1|735.1|737|736|737.1|736.1|735.8|734.8|236
1716540900000|2024-05-24 08:55:00|736.9|735.9|736.1|735.1|737.1|736.1|735.9|734.9|109
1716541200000|2024-05-24 09:00:00|735.9|734.9|735.6|734.6|735.9|734.9|734.9|733.9|139
1716541500000|2024-05-24 09:05:00|735.4|734.4|735.6|734.6|736.1|735.1|735.1|734.1|1126
1716541800000|2024-05-24 09:10:00|735.9|734.9|736.1|735.1|737.1|736.1|735.9|734.9|43
1716542100000|2024-05-24 09:15:00|736|735|736.1|735.1|736.4|735.4|735.4|734.4|137
1716542400000|2024-05-24 09:20:00|736.4|735.4|735.1|734.1|736.4|735.4|735|734|340
1716542700000|2024-05-24 09:25:00|735.3|734.3|733.9|732.9|735.4|734.4|733.6|732.6|417
1716543000000|2024-05-24 09:30:00|733.8|732.8|733.6|732.6|733.9|732.9|733.1|732.1|200
1716543300000|2024-05-24 09:35:00|733.9|732.9|734.6|733.6|734.6|733.6|733.9|732.9|79
1716543600000|2024-05-24 09:40:00|734.9|733.9|735.9|734.9|736|735|734.4|733.4|129
1716543900000|2024-05-24 09:45:00|735.8|734.8|735.1|734.1|735.9|734.9|734.4|733.4|91
1716544200000|2024-05-24 09:50:00|734.9|733.9|734.4|733.4|734.9|733.9|734.4|733.4|87
1716544500000|2024-05-24 09:55:00|734.6|733.6|734.6|733.6|734.6|733.6|734.1|733.1|116
1716544800000|2024-05-24 10:00:00|734.4|733.4|734.1|733.1|734.4|733.4|733.9|732.9|301
1716545100000|2024-05-24 10:05:00|734.4|733.4|735.4|734.4|735.9|734.9|734.3|733.3|323
1716545400000|2024-05-24 10:10:00|735.1|734.1|735.1|734.1|735.4|734.4|734.6|733.6|745
1716545700000|2024-05-24 10:15:00|735.3|734.3|735.1|734.1|735.4|734.4|734.8|733.8|80
1716546000000|2024-05-24 10:20:00|735.3|734.3|735.8|734.8|735.8|734.8|735.1|734.1|136
1716546300000|2024-05-24 10:25:00|735.9|734.9|735.3|734.3|735.9|734.9|735.1|734.1|21
1716546600000|2024-05-24 10:30:00|735.4|734.4|734.6|733.6|735.4|734.4|734.6|733.6|107
1716546900000|2024-05-24 10:35:00|734.8|733.8|735.4|734.4|735.4|734.4|734.6|733.6|41
1716547200000|2024-05-24 10:40:00|735.3|734.3|734.6|733.6|735.3|734.3|734.6|733.6|77
1716547500000|2024-05-24 10:45:00|734.9|733.9|735.4|734.4|735.6|734.6|734.6|733.6|139
1716547800000|2024-05-24 10:50:00|735.3|734.3|735.1|734.1|735.4|734.4|734.6|733.6|185
1716548100000|2024-05-24 10:55:00|735.3|734.3|735.6|734.6|735.6|734.6|734.9|733.9|149
1716548400000|2024-05-24 11:00:00|735.5|734.5|736|735|736.3|735.3|734.9|733.9|230
1716548700000|2024-05-24 11:05:00|735.9|734.9|735.6|734.6|736.1|735.1|735.4|734.4|109
1716549000000|2024-05-24 11:10:00|735.5|734.5|737.4|736.4|737.4|736.4|735.4|734.4|321
1716549300000|2024-05-24 11:15:00|737.3|736.3|737.3|736.3|737.4|736.4|736.6|735.6|110
1716549600000|2024-05-24 11:20:00|737.4|736.4|738.3|737.3|738.4|737.4|737.1|736.1|233
1716549900000|2024-05-24 11:25:00|738.4|737.4|739.4|738.4|739.4|738.4|738.4|737.4|118
1716550200000|2024-05-24 11:30:00|739.3|738.3|738.6|737.6|739.4|738.4|738.1|737.1|127
1716550500000|2024-05-24 11:35:00|738.5|737.5|739.3|738.3|739.4|738.4|738.4|737.4|75
1716550800000|2024-05-24 11:40:00|739.4|738.4|739.4|738.4|739.4|738.4|738.6|737.6|63
1716551100000|2024-05-24 11:45:00|739.3|738.3|738.6|737.6|739.4|738.4|738.4|737.4|71
1716551400000|2024-05-24 11:50:00|738.8|737.8|738.4|737.4|738.9|737.9|738.3|737.3|45
1716551700000|2024-05-24 11:55:00|738.1|737.1|738.6|737.6|739.1|738.1|738.1|737.1|153
1716552000000|2024-05-24 12:00:00|738.5|737.5|738.4|737.4|739.1|738.1|738.4|737.4|75
1716552300000|2024-05-24 12:05:00|738.6|737.6|738.5|737.5|738.9|737.9|738.3|737.3|123
1716552600000|2024-05-24 12:10:00|738.4|737.4|739.3|738.3|739.4|738.4|738.4|737.4|82
1716552900000|2024-05-24 12:15:00|739.4|738.4|739.5|738.5|739.5|738.5|739.1|738.1|75
1716553200000|2024-05-24 12:20:00|739.4|738.4|739|738|739.4|738.4|738.9|737.9|54
1716553500000|2024-05-24 12:25:00|738.9|737.9|739.5|738.5|739.5|738.5|738.8|737.8|102
1716553800000|2024-05-24 12:30:00|739.4|738.4|738.1|737.1|739.4|738.4|737.4|736.4|834
1716554100000|2024-05-24 12:35:00|738.4|737.4|737.5|736.5|739|738|737.4|736.4|474
1716554400000|2024-05-24 12:40:00|737.6|736.6|736.6|735.6|737.9|736.9|736.6|735.6|182
1716554700000|2024-05-24 12:45:00|736.8|735.8|736.9|735.9|737.1|736.1|736.4|735.4|118
1716555000000|2024-05-24 12:50:00|736.8|735.8|737.9|736.9|738.1|737.1|736.4|735.4|188
1716555300000|2024-05-24 12:55:00|738|737|738.5|737.5|740.1|739.1|737.9|736.9|259
1716555600000|2024-05-24 13:00:00|738.3|737.3|738.4|737.4|739.1|738.1|736.9|735.9|724
1716555900000|2024-05-24 13:05:00|738.1|737.1|739.8|738.8|740.3|739.3|738.1|737.1|410
1716556200000|2024-05-24 13:10:00|739.9|738.9|740.1|739.1|741|740|739.5|738.5|470
1716556500000|2024-05-24 13:15:00|740.3|739.3|740.1|739.1|740.5|739.5|738.3|737.3|499
1716556800000|2024-05-24 13:20:00|740.3|739.3|741.5|740.5|741.9|740.9|740|739|128
1716557100000|2024-05-24 13:25:00|741.4|740.4|741.4|740.4|741.5|740.5|740|739|322
1716557400000|2024-05-24 13:30:00|741.3|740.3|741.5|740.5|742.9|741.9|741.1|740.1|328
1716557700000|2024-05-24 13:35:00|741.6|740.6|741|740|741.6|740.6|740.6|739.6|323
1716558000000|2024-05-24 13:40:00|740.9|739.9|741.9|740.9|743.1|742.1|740.4|739.4|198
1716558300000|2024-05-24 13:45:00|741.8|740.8|744|743|744|743|741.4|740.4|466
1716558600000|2024-05-24 13:50:00|744.1|743.1|743.1|742.1|744.6|743.6|743|742|389
1716558900000|2024-05-24 13:55:00|743.4|742.4|743.1|742.1|743.6|742.6|742.9|741.9|320
1716559200000|2024-05-24 14:00:00|743.4|742.4|744.9|743.9|744.9|743.9|743.4|742.4|352
1716559500000|2024-05-24 14:05:00|745|744|745.1|744.1|745.4|744.4|744.4|743.4|476
1716559800000|2024-05-24 14:10:00|745.3|744.3|744.5|743.5|746.1|745.1|744.1|743.1|458
1716560100000|2024-05-24 14:15:00|744.6|743.6|745.8|744.8|745.9|744.9|743.9|742.9|319
1716560400000|2024-05-24 14:20:00|745.6|744.6|744.5|743.5|745.9|744.9|744.4|743.4|240
1716560700000|2024-05-24 14:25:00|744.4|743.4|744.4|743.4|745|744|743.8|742.8|107
1716561000000|2024-05-24 14:30:00|744.5|743.5|745.1|744.1|745.3|744.3|744.1|743.1|129
1716561300000|2024-05-24 14:35:00|745|744|743.9|742.9|745.6|744.6|743.9|742.9|207
1716561600000|2024-05-24 14:40:00|744.1|743.1|744|743|744.6|743.6|743.9|742.9|238
1716561900000|2024-05-24 14:45:00|743.9|742.9|742.9|741.9|744.1|743.1|742.8|741.8|825
1716562200000|2024-05-24 14:50:00|743|742|743.4|742.4|744.1|743.1|742.6|741.6|354
1716562500000|2024-05-24 14:55:00|743.3|742.3|742.6|741.6|743.4|742.4|742.4|741.4|284
1716562800000|2024-05-24 15:00:00|742.5|741.5|742.6|741.6|743.1|742.1|741.9|740.9|306
1716563100000|2024-05-24 15:05:00|742.5|741.5|742.1|741.1|742.6|741.6|741.1|740.1|326
1716563400000|2024-05-24 15:10:00|741.9|740.9|740.4|739.4|741.9|740.9|739.9|738.9|496
1716563700000|2024-05-24 15:15:00|740.3|739.3|740.4|739.4|740.9|739.9|739.6|738.6|784
1716564000000|2024-05-24 15:20:00|740.3|739.3|739.6|738.6|740.4|739.4|739.4|738.4|486
1716564300000|2024-05-24 15:25:00|739.5|738.5|739.4|738.4|741|740|739.1|738.1|2236
1716564600000|2024-05-24 15:30:00|739.5|738.5|742.1|741.1|742.4|741.4|739.5|738.5|787
1716564900000|2024-05-24 15:35:00|742.4|741.4|742.4|741.4|742.5|741.5|740.9|739.9|1559
1716565200000|2024-05-24 15:40:00|742.5|741.5|743.6|742.6|743.9|742.9|742.1|741.1|96
1716565500000|2024-05-24 15:45:00|743.8|742.8|743.5|742.5|744|743|743|742|219
1716565800000|2024-05-24 15:50:00|743.6|742.6|743.4|742.4|744.3|743.3|743.4|742.4|146
1716566100000|2024-05-24 15:55:00|743.5|742.5|744.3|743.3|744.4|743.4|743.4|742.4|134
1716566400000|2024-05-24 16:00:00|744.1|743.1|743.5|742.5|744.4|743.4|743.1|742.1|191
1716566700000|2024-05-24 16:05:00|743.6|742.6|742.5|741.5|743.8|742.8|742.3|741.3|155
1716567000000|2024-05-24 16:10:00|742.6|741.6|743|742|743.3|742.3|742.5|741.5|64
1716567300000|2024-05-24 16:15:00|742.9|741.9|743.3|742.3|743.4|742.4|742.6|741.6|45
1716567600000|2024-05-24 16:20:00|743.1|742.1|742.6|741.6|743.1|742.1|742.5|741.5|43
1716567900000|2024-05-24 16:25:00|742.9|741.9|742.9|741.9|743.4|742.4|742.5|741.5|94
1716568200000|2024-05-24 16:30:00|743|742|743.6|742.6|743.6|742.6|742.4|741.4|105
1716568500000|2024-05-24 16:35:00|743.5|742.5|742.9|741.9|743.6|742.6|742.6|741.6|42
1716568800000|2024-05-24 16:40:00|742.8|741.8|742.4|741.4|742.9|741.9|742.1|741.1|120
1716569100000|2024-05-24 16:45:00|742.3|741.3|742.6|741.6|743.1|742.1|742.3|741.3|123
1716569400000|2024-05-24 16:50:00|742.5|741.5|743.3|742.3|743.4|742.4|742.5|741.5|57
1716569700000|2024-05-24 16:55:00|743.1|742.1|742.1|741.1|743.3|742.3|742|741|56
1716570000000|2024-05-24 17:00:00|742.3|741.3|742.4|741.4|742.5|741.5|741.8|740.8|99
1716570300000|2024-05-24 17:05:00|742.3|741.3|742.5|741.5|742.9|741.9|742.1|741.1|52
1716570600000|2024-05-24 17:10:00|742.6|741.6|743.1|742.1|743.1|742.1|742.6|741.6|30
1716570900000|2024-05-24 17:15:00|742.9|741.9|743.1|742.1|743.3|742.3|742.4|741.4|108
1716571200000|2024-05-24 17:20:00|743|742|742.9|741.9|743.1|742.1|742.6|741.6|23
1716571500000|2024-05-24 17:25:00|743|742|743|742|743.4|742.4|742.6|741.6|229
1716571800000|2024-05-24 17:30:00|742.9|741.9|742.3|741.3|742.9|741.9|742.1|741.1|28
1716572100000|2024-05-24 17:35:00|742.4|741.4|742.6|741.6|742.8|741.8|742.1|741.1|58
1716572400000|2024-05-24 17:40:00|742.5|741.5|742.4|741.4|742.5|741.5|741.9|740.9|82
1716572700000|2024-05-24 17:45:00|742.3|741.3|742.4|741.4|742.8|741.8|742.1|741.1|53
1716573000000|2024-05-24 17:50:00|742.6|741.6|742.1|741.1|742.6|741.6|742.1|741.1|65
1716573300000|2024-05-24 17:55:00|742.3|741.3|742.4|741.4|742.4|741.4|741.9|740.9|109
1716573600000|2024-05-24 18:00:00|742.3|741.3|742.6|741.6|743.1|742.1|742|741|147
1716573900000|2024-05-24 18:05:00|742.9|741.9|743|742|743.4|742.4|742.9|741.9|173
1716574200000|2024-05-24 18:10:00|742.9|741.9|743.1|742.1|743.1|742.1|742.6|741.6|148
1716574500000|2024-05-24 18:15:00|743.4|742.4|743.6|742.6|743.8|742.8|743.3|742.3|120
1716574800000|2024-05-24 18:20:00|743.8|742.8|744.1|743.1|744.4|743.4|743.4|742.4|70
1716575100000|2024-05-24 18:25:00|744|743|740.4|739.4|744.1|743.1|740.4|739.4|233
1716575400000|2024-05-24 18:30:00|740.6|739.6|741.4|740.4|741.4|740.4|740.4|739.4|38
1716575700000|2024-05-24 18:35:00|741.3|740.3|742.4|741.4|742.5|741.5|741|740|28
1716576000000|2024-05-24 18:40:00|742.5|741.5|742.5|741.5|742.8|741.8|742.3|741.3|60
1716576300000|2024-05-24 18:45:00|742.4|741.4|741.6|740.6|742.4|741.4|741.6|740.6|18
1716576600000|2024-05-24 18:50:00|741.9|740.9|741.8|740.8|741.9|740.9|741.6|740.6|52
1716576900000|2024-05-24 18:55:00|741.9|740.9|741.4|740.4|741.9|740.9|741.4|740.4|18
1716577200000|2024-05-24 19:00:00|741.3|740.3|741.4|740.4|741.4|740.4|741.1|740.1|10
1716577500000|2024-05-24 19:05:00|741.5|740.5|741.4|740.4|741.6|740.6|741.4|740.4|6
1716577800000|2024-05-24 19:10:00|741.5|740.5|741.4|740.4|741.6|740.6|741.3|740.3|2
1716578100000|2024-05-24 19:15:00|741.5|740.5|741.4|740.4|741.6|740.6|741.4|740.4|18
1716578400000|2024-05-24 19:20:00|741.5|740.5|741.1|740.1|741.5|740.5|741.1|740.1|13
1716578700000|2024-05-24 19:25:00|741.3|740.3|741.1|740.1|741.4|740.4|741.1|740.1|18
1716579000000|2024-05-24 19:30:00|741.3|740.3|741.4|740.4|741.6|740.6|741.1|740.1|25
1716579300000|2024-05-24 19:35:00|741.3|740.3|741.4|740.4|741.4|740.4|741.1|740.1|36
1716579600000|2024-05-24 19:40:00|741.3|740.3|741.3|740.3|741.4|740.4|741|740|51
1716579900000|2024-05-24 19:45:00|741.1|740.1|741.1|740.1|741.5|740.5|741.1|740.1|7
1716580200000|2024-05-24 19:50:00|741.3|740.3|741.4|740.4|741.5|740.5|741.3|740.3|25
1716580500000|2024-05-24 19:55:00|741.3|740.3|741.6|740.6|741.6|740.6|741.3|740.3|63
1716580800000|2024-05-24 20:00:00|741.5|740.5|741.9|740.9|741.9|740.9|741.4|740.4|57
1716581100000|2024-05-24 20:05:00|741.8|740.8|741.9|740.9|741.9|740.9|741.6|740.6|28
1716581400000|2024-05-24 20:10:00|||||||||14
1716581700000|2024-05-24 20:15:00|741.8|740.8|741.9|740.9|741.9|740.9|741.6|740.6|25
1716582000000|2024-05-24 20:20:00|741.8|740.8|741.6|740.6|741.9|740.9|741.6|740.6|0
1716582300000|2024-05-24 20:25:00|741.5|740.5|741.8|740.8|741.8|740.8|741.5|740.5|21
1716582600000|2024-05-24 20:30:00|741.6|740.6|741.4|740.4|741.6|740.6|741.3|740.3|27
1716582900000|2024-05-24 20:35:00|||||||||7
1716583200000|2024-05-24 20:40:00|741.6|740.6|741.6|740.6|741.6|740.6|741.5|740.5|6
1716583500000|2024-05-24 20:45:00|741.4|740.4|741.6|740.6|741.6|740.6|741.1|740.1|32
1716583800000|2024-05-24 20:50:00|741.4|740.4|741.6|740.6|741.6|740.6|741.4|740.4|8
1716584100000|2024-05-24 20:55:00|741.8|740.8|741.9|740.9|741.9|740.9|741.6|740.6|43
1716760800000|2024-05-26 22:00:00|743.4|740.4|742.5|741.5|743.4|741.5|741.1|740.1|30
1716761100000|2024-05-26 22:05:00|742.4|741.4|742.3|741.3|742.4|741.4|742.1|741.1|5
1716761400000|2024-05-26 22:10:00|742.5|741.5|742.5|741.5|742.5|741.5|742.3|741.3|2
1716761700000|2024-05-26 22:15:00|742.3|741.3|742.3|741.3|742.3|741.3|742|741|0
1716762000000|2024-05-26 22:20:00|742.4|741.4|742.4|741.4|742.4|741.4|742.4|741.4|2
1716762300000|2024-05-26 22:25:00|742.5|741.5|742.4|741.4|742.5|741.5|742.4|741.4|0
1716762600000|2024-05-26 22:30:00|742.3|741.3|742.5|741.5|742.8|741.8|742.3|741.3|3
1716762900000|2024-05-26 22:35:00|742.6|741.6|742.8|741.8|742.8|741.8|742.5|741.5|0
1716763200000|2024-05-26 22:40:00|742.6|741.6|742.6|741.6|742.8|741.8|742.5|741.5|0
1716763500000|2024-05-26 22:45:00|742.5|741.5|742.8|741.8|742.9|741.9|742.5|741.5|0
1716764100000|2024-05-26 22:55:00|743|742|742.9|741.9|743|742|742.9|741.9|0
1716764400000|2024-05-26 23:00:00|743|742|742.8|741.8|743|742|742.8|741.8|0
1716764700000|2024-05-26 23:05:00|742.9|741.9|743|742|743|742|742.6|741.6|1
1716765000000|2024-05-26 23:10:00|742.9|741.9|743|742|743|742|742.8|741.8|0
1716765300000|2024-05-26 23:15:00|||||||||1
1716765600000|2024-05-26 23:20:00|742.9|741.9|743|742|743|742|742.9|741.9|0
1716766200000|2024-05-26 23:30:00|743.1|742.1|743|742|743.1|742.1|743|742|0
1716766500000|2024-05-26 23:35:00|742.9|741.9|743|742|743|742|742.9|741.9|0
1716766800000|2024-05-26 23:40:00|742.9|741.9|743|742|743|742|742.9|741.9|0
1716767100000|2024-05-26 23:45:00|743.1|742.1|743|742|743.1|742.1|743|742|0
1716767400000|2024-05-26 23:50:00|742.9|741.9|743|742|743|742|742.9|741.9|0
1716767700000|2024-05-26 23:55:00|743.1|742.1|743|742|743.1|742.1|743|742|1
1716768000000|2024-05-27 00:00:00|743.1|742.1|743.4|742.4|743.4|742.4|743.1|742.1|70
1716768300000|2024-05-27 00:05:00|743.3|742.3|742.9|741.9|743.3|742.3|742.4|741.4|6
1716768600000|2024-05-27 00:10:00|742.8|741.8|742.3|741.3|742.9|741.9|742|741|0
1716768900000|2024-05-27 00:15:00|742.1|741.1|742.6|741.6|742.6|741.6|742.1|741.1|0
1716769200000|2024-05-27 00:20:00|742.8|741.8|743|742|743.1|742.1|742.5|741.5|1
1716769500000|2024-05-27 00:25:00|742.9|741.9|742.9|741.9|743.1|742.1|742.6|741.6|8
1716769800000|2024-05-27 00:30:00|742.8|741.8|742.9|741.9|742.9|741.9|742.8|741.8|2
1716770100000|2024-05-27 00:35:00|742.8|741.8|742.8|741.8|742.9|741.9|742.8|741.8|1
1716770400000|2024-05-27 00:40:00|742.9|741.9|742.6|741.6|742.9|741.9|742.6|741.6|0
1716770700000|2024-05-27 00:45:00|742.8|741.8|743.1|742.1|743.1|742.1|742.8|741.8|1
1716771000000|2024-05-27 00:50:00|743|742|742.6|741.6|743|742|742.6|741.6|0
1716771300000|2024-05-27 00:55:00|742.8|741.8|742.8|741.8|742.8|741.8|742.5|741.5|0
1716771600000|2024-05-27 01:00:00|742.9|741.9|742.8|741.8|743.1|742.1|742.5|741.5|1
1716771900000|2024-05-27 01:05:00|742.6|741.6|742.8|741.8|742.8|741.8|742.5|741.5|0
1716772200000|2024-05-27 01:10:00|742.6|741.6|743|742|743.1|742.1|742.5|741.5|1
1716772500000|2024-05-27 01:15:00|742.9|741.9|742.3|741.3|743|742|742.3|741.3|3
1716772800000|2024-05-27 01:20:00|742.1|741.1|742.3|741.3|742.3|741.3|741.8|740.8|0
1716773100000|2024-05-27 01:25:00|742.1|741.1|742.8|741.8|742.8|741.8|741.8|740.8|1
1716773400000|2024-05-27 01:30:00|742.9|741.9|742.1|741.1|743|742|742|741|8
1716773700000|2024-05-27 01:35:00|742.3|741.3|742.1|741.1|742.5|741.5|742|741|15
1716774000000|2024-05-27 01:40:00|742|741|742.1|741.1|742.1|741.1|741.8|740.8|7
1716774300000|2024-05-27 01:45:00|742.4|741.4|742.8|741.8|743|742|742.3|741.3|3
1716774600000|2024-05-27 01:50:00|742.9|741.9|742.8|741.8|742.9|741.9|742.5|741.5|0
1716774900000|2024-05-27 01:55:00|742.6|741.6|742.9|741.9|742.9|741.9|742.6|741.6|0
1716775200000|2024-05-27 02:00:00|743|742|743.1|742.1|743.4|742.4|742.5|741.5|4
1716775500000|2024-05-27 02:05:00|743.3|742.3|743.1|742.1|743.4|742.4|743.1|742.1|2
1716775800000|2024-05-27 02:10:00|743|742|743.4|742.4|743.4|742.4|743|742|0
1716776100000|2024-05-27 02:15:00|743.3|742.3|743.4|742.4|743.4|742.4|743.3|742.3|31
1716776400000|2024-05-27 02:20:00|743.6|742.6|743.6|742.6|743.9|742.9|743.6|742.6|31
1716776700000|2024-05-27 02:25:00|743.8|742.8|743.6|742.6|743.9|742.9|743.5|742.5|2
1716777000000|2024-05-27 02:30:00|743.8|742.8|743.1|742.1|743.8|742.8|743.1|742.1|0
1716777300000|2024-05-27 02:35:00|743|742|743.4|742.4|743.5|742.5|742.9|741.9|2
1716777600000|2024-05-27 02:40:00|743.5|742.5|743.3|742.3|743.5|742.5|742.9|741.9|0
1716777900000|2024-05-27 02:45:00|743.4|742.4|743.1|742.1|743.5|742.5|742.9|741.9|1
1716778200000|2024-05-27 02:50:00|743|742|743.3|742.3|743.5|742.5|742.9|741.9|1
1716778500000|2024-05-27 02:55:00|743.4|742.4|743.5|742.5|743.5|742.5|743.1|742.1|13
1716778800000|2024-05-27 03:00:00|743.6|742.6|744.3|743.3|744.5|743.5|743.5|742.5|47
1716779100000|2024-05-27 03:05:00|744.4|743.4|744.8|743.8|744.8|743.8|744.3|743.3|0
1716779400000|2024-05-27 03:10:00|744.9|743.9|744.9|743.9|745.1|744.1|744.6|743.6|2
1716779700000|2024-05-27 03:15:00|745|744|744.8|743.8|745.1|744.1|744.8|743.8|0
1716780000000|2024-05-27 03:20:00|744.6|743.6|744.6|743.6|745|744|744.6|743.6|0
1716780300000|2024-05-27 03:25:00|744.8|743.8|744.4|743.4|744.8|743.8|744.4|743.4|0
1716780600000|2024-05-27 03:30:00|744.3|743.3|743.8|742.8|744.3|743.3|743.6|742.6|0
1716780900000|2024-05-27 03:35:00|743.6|742.6|743.9|742.9|743.9|742.9|743.6|742.6|0
1716781200000|2024-05-27 03:40:00|743.8|742.8|743.8|742.8|743.9|742.9|743.6|742.6|1
1716781500000|2024-05-27 03:45:00|744|743|743.8|742.8|744|743|743.6|742.6|9
1716781800000|2024-05-27 03:50:00|743.9|742.9|743.4|742.4|743.9|742.9|743.4|742.4|3
1716782100000|2024-05-27 03:55:00|743.5|742.5|744.1|743.1|744.1|743.1|743.5|742.5|0
1716782400000|2024-05-27 04:00:00|744|743|744|743|744.3|743.3|743.9|742.9|29
1716782700000|2024-05-27 04:05:00|744.1|743.1|743.9|742.9|744.1|743.1|743.9|742.9|1
1716783000000|2024-05-27 04:10:00|744|743|744.5|743.5|744.5|743.5|744|743|1
1716783600000|2024-05-27 04:20:00|744.4|743.4|744.4|743.4|744.5|743.5|744.3|743.3|0
1716783900000|2024-05-27 04:25:00|744.3|743.3|744.6|743.6|744.6|743.6|744.3|743.3|5
1716784200000|2024-05-27 04:30:00|744.8|743.8|744.8|743.8|744.8|743.8|744.8|743.8|0
1716784500000|2024-05-27 04:35:00|744.6|743.6|744.6|743.6|744.6|743.6|744.6|743.6|0
1716784800000|2024-05-27 04:40:00|744.8|743.8|744.6|743.6|744.9|743.9|744.6|743.6|5
1716785100000|2024-05-27 04:45:00|744.4|743.4|744.4|743.4|744.4|743.4|744.4|743.4|0
1716785700000|2024-05-27 04:55:00|744.5|743.5|744.5|743.5|744.5|743.5|744.4|743.4|1
1716786000000|2024-05-27 05:00:00|744.4|743.4|744.3|743.3|744.5|743.5|744.1|743.1|0
1716786300000|2024-05-27 05:05:00|744.1|743.1|744.1|743.1|744.3|743.3|744|743|0
1716786600000|2024-05-27 05:10:00|744.3|743.3|744.3|743.3|744.3|743.3|744.1|743.1|3
1716786900000|2024-05-27 05:15:00|744.1|743.1|744|743|744.3|743.3|743.9|742.9|5
1716787200000|2024-05-27 05:20:00|744.1|743.1|744|743|744.1|743.1|743.9|742.9|1
1716787500000|2024-05-27 05:25:00|744.1|743.1|744.3|743.3|744.3|743.3|744.1|743.1|0
1716787800000|2024-05-27 05:30:00|744.1|743.1|744.3|743.3|744.9|743.9|743.9|742.9|14
1716788100000|2024-05-27 05:35:00|744.4|743.4|744.3|743.3|744.4|743.4|743.9|742.9|1
1716788400000|2024-05-27 05:40:00|744.1|743.1|744.5|743.5|744.8|743.8|744.1|743.1|0
1716788700000|2024-05-27 05:45:00|744.4|743.4|744.3|743.3|744.5|743.5|744.1|743.1|5
1716789000000|2024-05-27 05:50:00|744.1|743.1|744.9|743.9|744.9|743.9|744.1|743.1|20
1716789300000|2024-05-27 05:55:00|744.6|743.6|745.1|744.1|745.4|744.4|744.6|743.6|60
1716789600000|2024-05-27 06:00:00|744.9|743.9|744.8|743.8|744.9|743.9|744.4|743.4|15
1716789900000|2024-05-27 06:05:00|744.6|743.6|744.4|743.4|744.9|743.9|744.4|743.4|14
1716790200000|2024-05-27 06:10:00|744.5|743.5|744.9|743.9|745.1|744.1|744.5|743.5|2
1716790500000|2024-05-27 06:15:00|744.8|743.8|745.4|744.4|745.6|744.6|744.8|743.8|15
1716790800000|2024-05-27 06:20:00|745.3|744.3|745.9|744.9|746|745|745.1|744.1|5
1716791100000|2024-05-27 06:25:00|745.6|744.6|745.9|744.9|746|745|745.4|744.4|14
1716791400000|2024-05-27 06:30:00|746|745|745.5|744.5|746.4|745.4|745.5|744.5|62
1716791700000|2024-05-27 06:35:00|745.4|744.4|745.4|744.4|745.6|744.6|745.1|744.1|12
1716792000000|2024-05-27 06:40:00|745.3|744.3|744.5|743.5|745.4|744.4|744.4|743.4|52
1716792300000|2024-05-27 06:45:00|744.4|743.4|744.9|743.9|745|744|744.4|743.4|65
1716792600000|2024-05-27 06:50:00|745|744|744.8|743.8|745.1|744.1|744.8|743.8|2
1716792900000|2024-05-27 06:55:00|744.6|743.6|744.6|743.6|744.9|743.9|744.5|743.5|41
1716793200000|2024-05-27 07:00:00|744.8|743.8|744.1|743.1|744.9|743.9|744.1|743.1|2910
1716793500000|2024-05-27 07:05:00|744|743|744.3|743.3|744.6|743.6|743.9|742.9|307
1716793800000|2024-05-27 07:10:00|744.4|743.4|743.6|742.6|744.6|743.6|743.5|742.5|311
1716794100000|2024-05-27 07:15:00|743.5|742.5|744|743|744|743|743.4|742.4|102
1716794400000|2024-05-27 07:20:00|744.1|743.1|744|743|744.5|743.5|743.9|742.9|47
1716794700000|2024-05-27 07:25:00|744.1|743.1|744.3|743.3|744.4|743.4|743.6|742.6|299
1716795000000|2024-05-27 07:30:00|744.4|743.4|744.1|743.1|744.4|743.4|743.4|742.4|161
1716795300000|2024-05-27 07:35:00|744.3|743.3|744.6|743.6|744.6|743.6|743.9|742.9|26
1716795600000|2024-05-27 07:40:00|744.4|743.4|744.4|743.4|744.9|743.9|744.4|743.4|26
1716795900000|2024-05-27 07:45:00|744.1|743.1|744.6|743.6|744.6|743.6|744.1|743.1|29
1716796200000|2024-05-27 07:50:00|744.8|743.8|744.9|743.9|745.3|744.3|744.6|743.6|240
1716796500000|2024-05-27 07:55:00|745|744|743.4|742.4|745|744|743.4|742.4|64
1716796800000|2024-05-27 08:00:00|743.5|742.5|742.8|741.8|743.8|742.8|742.6|741.6|181
1716797100000|2024-05-27 08:05:00|742.6|741.6|743.4|742.4|743.4|742.4|742.4|741.4|63
1716797400000|2024-05-27 08:10:00|743.1|742.1|743.9|742.9|743.9|742.9|742.9|741.9|142
1716797700000|2024-05-27 08:15:00|744|743|743.4|742.4|744.3|743.3|743.1|742.1|110
1716798000000|2024-05-27 08:20:00|743.3|742.3|742.4|741.4|743.6|742.6|742.3|741.3|141
1716798300000|2024-05-27 08:25:00|742.1|741.1|741.6|740.6|742.1|741.1|740.6|739.6|1341
1716798600000|2024-05-27 08:30:00|741.5|740.5|741.8|740.8|742.6|741.6|741.1|740.1|463
1716798900000|2024-05-27 08:35:00|741.6|740.6|742.4|741.4|742.8|741.8|741.6|740.6|37
1716799200000|2024-05-27 08:40:00|742.1|741.1|742.6|741.6|742.6|741.6|741.9|740.9|99
1716799500000|2024-05-27 08:45:00|742.8|741.8|743.1|742.1|743.4|742.4|742.8|741.8|47
1716799800000|2024-05-27 08:50:00|742.9|741.9|742.9|741.9|743.4|742.4|742.9|741.9|6
1716800100000|2024-05-27 08:55:00|743|742|742.3|741.3|743.1|742.1|742.3|741.3|40
1716800400000|2024-05-27 09:00:00|742.1|741.1|742.6|741.6|742.6|741.6|741.9|740.9|129
1716800700000|2024-05-27 09:05:00|742.5|741.5|742.6|741.6|743.1|742.1|742.4|741.4|40
1716801000000|2024-05-27 09:10:00|742.8|741.8|742.8|741.8|742.9|741.9|742.3|741.3|578
1716801300000|2024-05-27 09:15:00|742.6|741.6|743.4|742.4|743.6|742.6|742.6|741.6|196
1716801600000|2024-05-27 09:20:00|743.1|742.1|743.3|742.3|743.5|742.5|742.8|741.8|130
1716801900000|2024-05-27 09:25:00|743.4|742.4|742.6|741.6|743.4|742.4|742.4|741.4|67
1716802200000|2024-05-27 09:30:00|742.5|741.5|742.4|741.4|742.6|741.6|742.4|741.4|77
1716802500000|2024-05-27 09:35:00|742.6|741.6|744.1|743.1|744.3|743.3|742.6|741.6|2079
1716802800000|2024-05-27 09:40:00|744.3|743.3|745.1|744.1|745.1|744.1|743.9|742.9|114
1716803100000|2024-05-27 09:45:00|745|744|745.4|744.4|745.4|744.4|744.9|743.9|84
1716803400000|2024-05-27 09:50:00|745.3|744.3|745.4|744.4|745.4|744.4|745.1|744.1|113
1716803700000|2024-05-27 09:55:00|745.5|744.5|745.6|744.6|745.8|744.8|745.4|744.4|113
1716804000000|2024-05-27 10:00:00|745.4|744.4|745.3|744.3|745.4|744.4|745.1|744.1|68
1716804300000|2024-05-27 10:05:00|745.1|744.1|745.3|744.3|745.4|744.4|744.9|743.9|49
1716804600000|2024-05-27 10:10:00|745.4|744.4|745.3|744.3|745.4|744.4|745.1|744.1|5
1716804900000|2024-05-27 10:15:00|745.4|744.4|745|744|745.4|744.4|745|744|25
1716805200000|2024-05-27 10:20:00|744.9|743.9|745.4|744.4|745.6|744.6|744.9|743.9|43
1716805500000|2024-05-27 10:25:00|745.1|744.1|745.4|744.4|745.8|744.8|745.1|744.1|69
1716805800000|2024-05-27 10:30:00|745.3|744.3|745.4|744.4|745.5|744.5|745.1|744.1|28
1716806100000|2024-05-27 10:35:00|745.5|744.5|745.6|744.6|745.9|744.9|745.4|744.4|10
1716806400000|2024-05-27 10:40:00|745.9|744.9|746.3|745.3|746.4|745.4|745.8|744.8|105
1716806700000|2024-05-27 10:45:00|746.1|745.1|746.1|745.1|746.4|745.4|746.1|745.1|66
1716807000000|2024-05-27 10:50:00|746.3|745.3|746.1|745.1|746.3|745.3|746.1|745.1|8
1716807300000|2024-05-27 10:55:00|746.3|745.3|746.4|745.4|746.4|745.4|746.1|745.1|626
1716807600000|2024-05-27 11:00:00|746.3|745.3|746.4|745.4|746.4|745.4|746.1|745.1|127
1716807900000|2024-05-27 11:05:00|||||||||119
1716808200000|2024-05-27 11:10:00|746.3|745.3|746.1|745.1|746.4|745.4|746.1|745.1|18
1716808500000|2024-05-27 11:15:00|746.3|745.3|746|745|746.3|745.3|745.9|744.9|17
1716808800000|2024-05-27 11:20:00|746.1|745.1|746|745|746.4|745.4|745.9|744.9|64
1716809100000|2024-05-27 11:25:00|745.9|744.9|746|745|746.1|745.1|745.9|744.9|20
1716809400000|2024-05-27 11:30:00|745.9|744.9|745.9|744.9|745.9|744.9|745.9|744.9|34
1716809700000|2024-05-27 11:35:00|745.6|744.6|745.9|744.9|745.9|744.9|745.6|744.6|22
1716810000000|2024-05-27 11:40:00|745.6|744.6|746|745|746|745|745.6|744.6|40
1716810300000|2024-05-27 11:45:00|746.1|745.1|746.4|745.4|746.4|745.4|745.9|744.9|31
1716810600000|2024-05-27 11:50:00|746.3|745.3|746.6|745.6|746.6|745.6|746.1|745.1|58
1716810900000|2024-05-27 11:55:00|746.4|745.4|746.8|745.8|746.9|745.9|746.4|745.4|134
1716811200000|2024-05-27 12:00:00|746.9|745.9|746.8|745.8|747.1|746.1|746.6|745.6|145
1716811500000|2024-05-27 12:05:00|746.6|745.6|746.6|745.6|746.6|745.6|746.3|745.3|45
1716811800000|2024-05-27 12:10:00|746.9|745.9|746.9|745.9|746.9|745.9|746.6|745.6|44
1716812100000|2024-05-27 12:15:00|746.6|745.6|746.4|745.4|747|746|746.1|745.1|89
1716812400000|2024-05-27 12:20:00|746.1|745.1|746.1|745.1|746.6|745.6|745.9|744.9|89
1716812700000|2024-05-27 12:25:00|746.3|745.3|746.8|745.8|746.9|745.9|746|745|84
1716813000000|2024-05-27 12:30:00|746.9|745.9|746.8|745.8|746.9|745.9|746.1|745.1|56
1716813300000|2024-05-27 12:35:00|746.6|745.6|746.6|745.6|746.9|745.9|746.4|745.4|57
1716813600000|2024-05-27 12:40:00|746.5|745.5|746.4|745.4|746.6|745.6|746.3|745.3|22
1716813900000|2024-05-27 12:45:00|746.5|745.5|747.4|746.4|747.6|746.6|746.4|745.4|1227
1716814200000|2024-05-27 12:50:00|747.3|746.3|748|747|748.1|747.1|747.3|746.3|115
1716814500000|2024-05-27 12:55:00|747.9|746.9|747.9|746.9|747.9|746.9|747.6|746.6|28
1716814800000|2024-05-27 13:00:00|748|747|747.9|746.9|748.5|747.5|747.4|746.4|225
1716815100000|2024-05-27 13:05:00|747.8|746.8|748.4|747.4|748.9|747.9|747.8|746.8|21
1716815400000|2024-05-27 13:10:00|748.5|747.5|748.6|747.6|748.9|747.9|748|747|44
1716815700000|2024-05-27 13:15:00|748.5|747.5|749.1|748.1|749.4|748.4|748.4|747.4|100
1716816000000|2024-05-27 13:20:00|749.3|748.3|749|748|749.8|748.8|748.9|747.9|189
1716816300000|2024-05-27 13:25:00|748.9|747.9|749.6|748.6|749.6|748.6|748.9|747.9|138
1716816600000|2024-05-27 13:30:00|749.5|748.5|749.4|748.4|749.9|748.9|749.4|748.4|63
1716816900000|2024-05-27 13:35:00|749.5|748.5|749.4|748.4|750|749|749.3|748.3|40
1716817200000|2024-05-27 13:40:00|749.6|748.6|748.9|747.9|749.6|748.6|748.6|747.6|238
1716817500000|2024-05-27 13:45:00|749|748|749.6|748.6|750.1|749.1|749|748|121
1716817800000|2024-05-27 13:50:00|749.8|748.8|750.3|749.3|750.4|749.4|749.6|748.6|54
1716818100000|2024-05-27 13:55:00|750.4|749.4|750.4|749.4|750.9|749.9|750.3|749.3|93
1716818400000|2024-05-27 14:00:00|750.1|749.1|750.6|749.6|751|750|749.9|748.9|70
1716818700000|2024-05-27 14:05:00|750.8|749.8|749.9|748.9|750.8|749.8|749.8|748.8|30
1716819000000|2024-05-27 14:10:00|750|749|750.6|749.6|750.9|749.9|749.6|748.6|76
1716819300000|2024-05-27 14:15:00|750.9|749.9|750.3|749.3|751.1|750.1|750.1|749.1|125
1716819600000|2024-05-27 14:20:00|750.1|749.1|749.4|748.4|750.6|749.6|749.3|748.3|208
1716819900000|2024-05-27 14:25:00|749.5|748.5|749.8|748.8|750.3|749.3|749.4|748.4|49
1716820200000|2024-05-27 14:30:00|749.6|748.6|749.5|748.5|749.9|748.9|748.9|747.9|19
1716820500000|2024-05-27 14:35:00|749.4|748.4|749.8|748.8|750|749|749.4|748.4|22
1716820800000|2024-05-27 14:40:00|749.9|748.9|749.8|748.8|750.1|749.1|749.6|748.6|17
1716821100000|2024-05-27 14:45:00|749.6|748.6|750|749|750.5|749.5|749.6|748.6|26
1716821400000|2024-05-27 14:50:00|750.1|749.1|748.1|747.1|750.1|749.1|748.1|747.1|75
1716821700000|2024-05-27 14:55:00|748|747|747.5|746.5|748.4|747.4|747.1|746.1|16
1716822000000|2024-05-27 15:00:00|747.6|746.6|748.1|747.1|748.1|747.1|747.1|746.1|106
1716822300000|2024-05-27 15:05:00|747.9|746.9|747.4|746.4|748.1|747.1|747.4|746.4|90
1716822600000|2024-05-27 15:10:00|747.3|746.3|747.4|746.4|747.4|746.4|746.9|745.9|160
1716822900000|2024-05-27 15:15:00|747.6|746.6|747.9|746.9|747.9|746.9|747.5|746.5|48
1716823200000|2024-05-27 15:20:00|748.1|747.1|748.6|747.6|749|748|748.1|747.1|190
1716823500000|2024-05-27 15:25:00|748.5|747.5|749.6|748.6|749.9|748.9|748.4|747.4|206
1716823800000|2024-05-27 15:30:00|749.5|748.5|749.6|748.6|749.6|748.6|748.9|747.9|129
1716824100000|2024-05-27 15:35:00|749.8|748.8|750.5|749.5|750.8|749.8|749.8|748.8|382
1716824400000|2024-05-27 15:40:00|750.6|749.6|751.8|750.8|751.8|750.8|750.5|749.5|3747
1716824700000|2024-05-27 15:45:00|751.9|750.9|752.1|751.1|752.4|751.4|751.8|750.8|345
1716825000000|2024-05-27 15:50:00|752.3|751.3|751.9|750.9|752.3|751.3|751.9|750.9|179
1716825300000|2024-05-27 15:55:00|751.6|750.6|751.4|750.4|751.9|750.9|751.1|750.1|1405
1716825600000|2024-05-27 16:00:00|751.3|750.3|751.1|750.1|751.4|750.4|751|750|4
1716825900000|2024-05-27 16:05:00|751|750|750.8|749.8|751|750|750.6|749.6|16
1716826200000|2024-05-27 16:10:00|750.6|749.6|751.4|750.4|751.6|750.6|750.6|749.6|186
1716826500000|2024-05-27 16:15:00|751.5|750.5|751.6|750.6|751.9|750.9|751.5|750.5|64
1716826800000|2024-05-27 16:20:00|751.8|750.8|750.1|749.1|751.8|750.8|750.1|749.1|181
1716827100000|2024-05-27 16:25:00|750.4|749.4|750.4|749.4|750.4|749.4|750.3|749.3|8
1716827400000|2024-05-27 16:30:00|749.8|748.8|750.1|749.1|750.1|749.1|749.6|748.6|158
1716827700000|2024-05-27 16:35:00|750|749|750.1|749.1|750.1|749.1|749.6|748.6|6
1716828000000|2024-05-27 16:40:00|750|749|750.9|749.9|750.9|749.9|750|749|13
1716828300000|2024-05-27 16:45:00|751|750|751|750|751.1|750.1|750.9|749.9|7
1716828600000|2024-05-27 16:50:00|750.9|749.9|750.6|749.6|751.1|750.1|750.5|749.5|60
1716828900000|2024-05-27 16:55:00|750.8|749.8|749.4|748.4|750.8|749.8|749.4|748.4|218
1716829200000|2024-05-27 17:00:00|749.1|748.1|749.4|748.4|749.6|748.6|748.9|747.9|32
1716829500000|2024-05-27 17:05:00|749.5|748.5|749.4|748.4|749.6|748.6|749.4|748.4|5
1716829800000|2024-05-27 17:10:00|749.5|748.5|749.3|748.3|749.5|748.5|749.1|748.1|3
1716830100000|2024-05-27 17:15:00|749.1|748.1|749.1|748.1|749.4|748.4|749|748|15
1716830400000|2024-05-27 17:20:00|749.3|748.3|749.3|748.3|749.6|748.6|749.1|748.1|10
1716830700000|2024-05-27 17:25:00|749.4|748.4|749.9|748.9|749.9|748.9|749.1|748.1|6
1716854400000|2024-05-28 00:00:00|748.8|747.8|749.8|748.8|749.9|748.9|748.8|747.8|82
1716854700000|2024-05-28 00:05:00|749.9|748.9|749.6|748.6|750|749|749.5|748.5|7
1716855000000|2024-05-28 00:10:00|749.5|748.5|749.8|748.8|749.9|748.9|749.5|748.5|3
1716855300000|2024-05-28 00:15:00|749.6|748.6|749.5|748.5|749.9|748.9|749.4|748.4|15
1716855600000|2024-05-28 00:20:00|749.4|748.4|749.8|748.8|749.9|748.9|749.4|748.4|6
1716855900000|2024-05-28 00:25:00|749.9|748.9|749.8|748.8|749.9|748.9|749.8|748.8|1
1716856200000|2024-05-28 00:30:00|749.6|748.6|749.4|748.4|749.6|748.6|749.4|748.4|0
1716856500000|2024-05-28 00:35:00|749.3|748.3|749.3|748.3|749.4|748.4|749.3|748.3|0
1716856800000|2024-05-28 00:40:00|749.1|748.1|748.8|747.8|749.3|748.3|748.8|747.8|0
1716857100000|2024-05-28 00:45:00|749|748|749|748|749.3|748.3|748.9|747.9|1
1716857400000|2024-05-28 00:50:00|748.9|747.9|749.5|748.5|749.6|748.6|748.9|747.9|0
1716857700000|2024-05-28 00:55:00|749.3|748.3|749.5|748.5|749.6|748.6|749.3|748.3|5
1716858000000|2024-05-28 01:00:00|749.6|748.6|749.9|748.9|750.1|749.1|749.4|748.4|0
1716858300000|2024-05-28 01:05:00|749.8|748.8|749.8|748.8|750.1|749.1|749.8|748.8|0
1716858600000|2024-05-28 01:10:00|749.6|748.6|750|749|750.3|749.3|749.6|748.6|1
1716858900000|2024-05-28 01:15:00|750.1|749.1|750.4|749.4|750.6|749.6|749.6|748.6|6
1716859200000|2024-05-28 01:20:00|750.3|749.3|750|749|750.5|749.5|749.8|748.8|0
1716859500000|2024-05-28 01:25:00|750.1|749.1|750.5|749.5|750.6|749.6|750|749|2
1716859800000|2024-05-28 01:30:00|750.6|749.6|750.8|749.8|751.1|750.1|750.4|749.4|3
1716860100000|2024-05-28 01:35:00|750.9|749.9|750.5|749.5|750.9|749.9|750.5|749.5|0
1716860400000|2024-05-28 01:40:00|750.6|749.6|750.8|749.8|750.8|749.8|750.5|749.5|0
1716860700000|2024-05-28 01:45:00|750.9|749.9|750.6|749.6|750.9|749.9|750.5|749.5|1
1716861000000|2024-05-28 01:50:00|750.5|749.5|750.8|749.8|750.9|749.9|750.5|749.5|1
1716861300000|2024-05-28 01:55:00|750.9|749.9|750.5|749.5|750.9|749.9|750.3|749.3|0
1716861600000|2024-05-28 02:00:00|750.6|749.6|750.5|749.5|750.6|749.6|750.4|749.4|0
1716861900000|2024-05-28 02:05:00|750.4|749.4|750.5|749.5|750.6|749.6|750.3|749.3|0
1716862200000|2024-05-28 02:10:00|750.6|749.6|750.5|749.5|750.6|749.6|750.5|749.5|1
1716862500000|2024-05-28 02:15:00|750.6|749.6|750.6|749.6|750.6|749.6|750.5|749.5|1
1716862800000|2024-05-28 02:20:00|750.8|749.8|750.9|749.9|751.1|750.1|750.8|749.8|4
1716863100000|2024-05-28 02:25:00|751|750|751.1|750.1|751.1|750.1|751|750|1
1716863400000|2024-05-28 02:30:00|751|750|751.5|750.5|751.5|750.5|751|750|4
1716863700000|2024-05-28 02:35:00|751.6|750.6|751.5|750.5|751.6|750.6|751.4|750.4|1
1716864000000|2024-05-28 02:40:00|751.4|750.4|751.9|750.9|752.1|751.1|751.4|750.4|5
1716864300000|2024-05-28 02:45:00|752|751|752|751|752|751|751.9|750.9|0
1716864600000|2024-05-28 02:50:00|752.1|751.1|752|751|752.4|751.4|752|751|7
1716864900000|2024-05-28 02:55:00|752.1|751.1|752|751|752.3|751.3|752|751|0
1716865200000|2024-05-28 03:00:00|751.9|750.9|752|751|752.1|751.1|751.9|750.9|0
1716865500000|2024-05-28 03:05:00|752.1|751.1|752|751|752.1|751.1|752|751|6
1716865800000|2024-05-28 03:10:00|752.1|751.1|752|751|752.1|751.1|751.8|750.8|12
1716866100000|2024-05-28 03:15:00|752.1|751.1|752|751|752.3|751.3|751.9|750.9|0
1716866400000|2024-05-28 03:20:00|751.9|750.9|752.1|751.1|752.1|751.1|751.9|750.9|1
1716866700000|2024-05-28 03:25:00|752|751|752.1|751.1|752.4|751.4|752|751|3
1716867000000|2024-05-28 03:30:00|752|751|752.1|751.1|752.3|751.3|752|751|0
1716867300000|2024-05-28 03:35:00|752.3|751.3|752.1|751.1|752.3|751.3|752.1|751.1|0
1716867600000|2024-05-28 03:40:00|752.4|751.4|752.1|751.1|752.4|751.4|752|751|0
1716867900000|2024-05-28 03:45:00|752.3|751.3|752.8|751.8|752.9|751.9|752.1|751.1|93
1716868200000|2024-05-28 03:50:00|752.9|751.9|752.9|751.9|752.9|751.9|752.6|751.6|486
1716868500000|2024-05-28 03:55:00|||||||||13
1716868800000|2024-05-28 04:00:00|752.8|751.8|752.9|751.9|752.9|751.9|752.8|751.8|32
1716870000000|2024-05-28 04:20:00|752.8|751.8|752.8|751.8|752.8|751.8|752.8|751.8|0
1716870300000|2024-05-28 04:25:00|752.9|751.9|752.8|751.8|752.9|751.9|752.8|751.8|0
1716870600000|2024-05-28 04:30:00|752.6|751.6|751.9|750.9|752.6|751.6|751.9|750.9|19
1716870900000|2024-05-28 04:35:00|752|751|752.1|751.1|752.1|751.1|752|751|0
1716871200000|2024-05-28 04:40:00|752|751|751.9|750.9|752|751|751.9|750.9|0
1716871500000|2024-05-28 04:45:00|752|751|752.3|751.3|752.3|751.3|752|751|2
1716871800000|2024-05-28 04:50:00|752.1|751.1|752.1|751.1|752.3|751.3|752.1|751.1|7
1716872100000|2024-05-28 04:55:00|752.3|751.3|752.1|751.1|752.3|751.3|751.9|750.9|28
1716872400000|2024-05-28 05:00:00|752|751|752.5|751.5|752.6|751.6|752|751|7
1716872700000|2024-05-28 05:05:00|752.6|751.6|752.5|751.5|752.6|751.6|752.4|751.4|0
1716873000000|2024-05-28 05:10:00|752.4|751.4|752|751|752.5|751.5|752|751|10
1716873300000|2024-05-28 05:15:00|751.9|750.9|752|751|752|751|751.9|750.9|0
1716873600000|2024-05-28 05:20:00|752.1|751.1|751.9|750.9|752.4|751.4|751.9|750.9|50
1716873900000|2024-05-28 05:25:00|752|751|752.4|751.4|752.4|751.4|751.9|750.9|44
1716874200000|2024-05-28 05:30:00|752.3|751.3|752.1|751.1|752.5|751.5|752.1|751.1|44
1716874500000|2024-05-28 05:35:00|751.9|750.9|752.1|751.1|752.3|751.3|751.9|750.9|11
1716874800000|2024-05-28 05:40:00|752|751|752.3|751.3|752.6|751.6|752|751|4
1716875100000|2024-05-28 05:45:00|752.1|751.1|752|751|752.3|751.3|751.9|750.9|0
1716875400000|2024-05-28 05:50:00|751.9|750.9|751.9|750.9|752.1|751.1|751.9|750.9|2
1716875700000|2024-05-28 05:55:00|751.8|750.8|751.6|750.6|752.1|751.1|751.4|750.4|17
1716876000000|2024-05-28 06:00:00|751.5|750.5|750.9|749.9|751.8|750.8|750.8|749.8|76
1716876300000|2024-05-28 06:05:00|750.6|749.6|751|750|751.1|750.1|750.6|749.6|918
1716876600000|2024-05-28 06:10:00|750.9|749.9|751.1|750.1|751.5|750.5|750.9|749.9|37
1716876900000|2024-05-28 06:15:00|751.4|750.4|751.6|750.6|751.9|750.9|751.4|750.4|20
1716877200000|2024-05-28 06:20:00|751.8|750.8|751.9|750.9|752.1|751.1|751.6|750.6|116
1716877500000|2024-05-28 06:25:00|751.8|750.8|751.4|750.4|751.9|750.9|751.3|750.3|9
1716877800000|2024-05-28 06:30:00|751.3|750.3|751.3|750.3|751.9|750.9|751|750|25
1716878100000|2024-05-28 06:35:00|751.1|750.1|751.1|750.1|751.4|750.4|751|750|17
1716878400000|2024-05-28 06:40:00|751|750|750.4|749.4|751.1|750.1|750|749|498
1716878700000|2024-05-28 06:45:00|750.1|749.1|749.6|748.6|750.6|749.6|749.6|748.6|92
1716879000000|2024-05-28 06:50:00|749.9|748.9|749.9|748.9|749.9|748.9|749.6|748.6|67
1716879300000|2024-05-28 06:55:00|750|749|749.6|748.6|750.1|749.1|749.6|748.6|29
1716879600000|2024-05-28 07:00:00|749.9|748.9|750.6|749.6|750.8|749.8|749.9|748.9|94
1716879900000|2024-05-28 07:05:00|750.5|749.5|751.4|750.4|751.8|750.8|750.5|749.5|566
1716880200000|2024-05-28 07:10:00|751.3|750.3|750.9|749.9|751.4|750.4|750.9|749.9|184
1716880500000|2024-05-28 07:15:00|751.1|750.1|751.4|750.4|751.4|750.4|750.9|749.9|145
1716880800000|2024-05-28 07:20:00|751.6|750.6|752|751|752.4|751.4|751.6|750.6|106
1716881100000|2024-05-28 07:25:00|752.1|751.1|752.4|751.4|752.4|751.4|751.9|750.9|168
1716881400000|2024-05-28 07:30:00|752.1|751.1|752.1|751.1|752.6|751.6|752.1|751.1|181
1716881700000|2024-05-28 07:35:00|752.4|751.4|752.9|751.9|753.4|752.4|752.4|751.4|424
1716882000000|2024-05-28 07:40:00|753|752|753.9|752.9|754|753|752.9|751.9|334
1716882300000|2024-05-28 07:45:00|753.6|752.6|753.6|752.6|753.9|752.9|753.4|752.4|42
1716882600000|2024-05-28 07:50:00|753.4|752.4|754.1|753.1|754.1|753.1|753.4|752.4|107
1716882900000|2024-05-28 07:55:00|754|753|753.5|752.5|754.1|753.1|753.4|752.4|117
1716883200000|2024-05-28 08:00:00|753.6|752.6|754.1|753.1|754.4|753.4|753.4|752.4|536
1716883500000|2024-05-28 08:05:00|754|753|754.6|753.6|754.9|753.9|753.6|752.6|394
1716883800000|2024-05-28 08:10:00|754.5|753.5|754.5|753.5|754.9|753.9|754.4|753.4|148
1716884100000|2024-05-28 08:15:00|754.4|753.4|755.1|754.1|755.1|754.1|754.4|753.4|505
1716884400000|2024-05-28 08:20:00|755.4|754.4|755.1|754.1|755.4|754.4|754.6|753.6|230
1716884700000|2024-05-28 08:25:00|755|754|754.9|753.9|755.1|754.1|754.1|753.1|876
1716885000000|2024-05-28 08:30:00|754.8|753.8|754.8|753.8|754.9|753.9|753.9|752.9|598
1716885300000|2024-05-28 08:35:00|754.9|753.9|754.1|753.1|754.9|753.9|753.9|752.9|156
1716885600000|2024-05-28 08:40:00|754|753|753.4|752.4|754.8|753.8|753.3|752.3|383
1716885900000|2024-05-28 08:45:00|753.5|752.5|753.6|752.6|753.9|752.9|753.3|752.3|30
1716886200000|2024-05-28 08:50:00|753.5|752.5|753.9|752.9|754.4|753.4|753.5|752.5|194
1716886500000|2024-05-28 08:55:00|753.8|752.8|753.6|752.6|754.1|753.1|753.3|752.3|32
1716886800000|2024-05-28 09:00:00|753.5|752.5|753.4|752.4|753.5|752.5|753|752|156
1716887100000|2024-05-28 09:05:00|753.5|752.5|753.9|752.9|754.4|753.4|753.5|752.5|120
1716887400000|2024-05-28 09:10:00|754|753|754|753|754.4|753.4|753.9|752.9|32
1716887700000|2024-05-28 09:15:00|754.1|753.1|754.6|753.6|754.9|753.9|754.1|753.1|91
1716888000000|2024-05-28 09:20:00|754.8|753.8|754.9|753.9|755.1|754.1|754.6|753.6|62
1716888300000|2024-05-28 09:25:00|755|754|753.6|752.6|755|754|753.1|752.1|161
1716888600000|2024-05-28 09:30:00|753.8|752.8|752.6|751.6|753.8|752.8|752.6|751.6|242
1716888900000|2024-05-28 09:35:00|752.8|751.8|753.1|752.1|753.6|752.6|752.6|751.6|73
1716889200000|2024-05-28 09:40:00|753.4|752.4|754.3|753.3|754.5|753.5|753.1|752.1|2968
1716889500000|2024-05-28 09:45:00|754.4|753.4|754.4|753.4|754.9|753.9|754.1|753.1|150
1716889800000|2024-05-28 09:50:00|754.5|753.5|754.3|753.3|754.9|753.9|754.3|753.3|141
1716890100000|2024-05-28 09:55:00|754.4|753.4|753.9|752.9|754.9|753.9|753.9|752.9|1400
1716890400000|2024-05-28 10:00:00|754|753|754.4|753.4|754.6|753.6|753.9|752.9|94
1716890700000|2024-05-28 10:05:00|754.5|753.5|753.9|752.9|754.8|753.8|753.9|752.9|172
1716891000000|2024-05-28 10:10:00|753.8|752.8|754.5|753.5|754.6|753.6|753.4|752.4|156
1716891300000|2024-05-28 10:15:00|754.4|753.4|754.9|753.9|754.9|753.9|754.4|753.4|61
1716891600000|2024-05-28 10:20:00|755|754|754.6|753.6|755|754|754.1|753.1|171
1716891900000|2024-05-28 10:25:00|754.9|753.9|754.6|753.6|754.9|753.9|754.4|753.4|517
1716892200000|2024-05-28 10:30:00|754.8|753.8|755.1|754.1|755.1|754.1|754.4|753.4|220
1716892500000|2024-05-28 10:35:00|754.9|753.9|754.8|753.8|754.9|753.9|754.1|753.1|706
1716892800000|2024-05-28 10:40:00|754.9|753.9|753.9|752.9|754.9|753.9|753.8|752.8|331
1716893100000|2024-05-28 10:45:00|754|753|754.1|753.1|754.6|753.6|754|753|65
1716893400000|2024-05-28 10:50:00|754|753|753.9|752.9|754.4|753.4|753.6|752.6|59
1716893700000|2024-05-28 10:55:00|754|753|754.1|753.1|754.4|753.4|753.9|752.9|12
1716894000000|2024-05-28 11:00:00|753.9|752.9|754.1|753.1|754.1|753.1|753.9|752.9|118
1716894300000|2024-05-28 11:05:00|754|753|754.4|753.4|754.6|753.6|753.9|752.9|139
1716894600000|2024-05-28 11:10:00|754.3|753.3|754.1|753.1|754.4|753.4|753.9|752.9|73
1716894900000|2024-05-28 11:15:00|754|753|754.1|753.1|754.1|753.1|753.6|752.6|1130
1716895200000|2024-05-28 11:20:00|754.3|753.3|753.9|752.9|754.4|753.4|753.6|752.6|84
1716895500000|2024-05-28 11:25:00|754|753|753.6|752.6|754.4|753.4|753.6|752.6|161
1716895800000|2024-05-28 11:30:00|753.5|752.5|753.9|752.9|754.1|753.1|753.5|752.5|67
1716896100000|2024-05-28 11:35:00|754|753|754|753|754.1|753.1|753.9|752.9|29
1716896400000|2024-05-28 11:40:00|753.9|752.9|753.6|752.6|754|753|753.4|752.4|52
1716896700000|2024-05-28 11:45:00|753.8|752.8|753.9|752.9|753.9|752.9|753.4|752.4|53
1716897000000|2024-05-28 11:50:00|753.6|752.6|754.4|753.4|754.4|753.4|753.6|752.6|86
1716897300000|2024-05-28 11:55:00|754.1|753.1|754|753|755.1|754.1|754|753|139
1716897600000|2024-05-28 12:00:00|753.9|752.9|754.8|753.8|754.9|753.9|753.3|752.3|138
1716897900000|2024-05-28 12:05:00|754.6|753.6|754.9|753.9|755.4|754.4|754.6|753.6|164
1716898200000|2024-05-28 12:10:00|755|754|757.4|756.4|757.9|756.9|754.9|753.9|1050
1716898500000|2024-05-28 12:15:00|757.5|756.5|757.4|756.4|757.8|756.8|757.1|756.1|592
1716898800000|2024-05-28 12:20:00|757.6|756.6|756.8|755.8|757.6|756.6|756.6|755.6|101
1716899100000|2024-05-28 12:25:00|756.9|755.9|756.4|755.4|757|756|756.4|755.4|144
1716899400000|2024-05-28 12:30:00|756.1|755.1|757.4|756.4|757.9|756.9|756.1|755.1|135
1716899700000|2024-05-28 12:35:00|757.3|756.3|757.1|756.1|757.4|756.4|756.6|755.6|281
1716900000000|2024-05-28 12:40:00|757.3|756.3|757.6|756.6|757.9|756.9|757|756|181
1716900300000|2024-05-28 12:45:00|757.9|756.9|758.9|757.9|758.9|757.9|757.6|756.6|569
1716900600000|2024-05-28 12:50:00|758.8|757.8|758|757|758.9|757.9|757.6|756.6|169
1716900900000|2024-05-28 12:55:00|757.9|756.9|756.9|755.9|758.4|757.4|756.9|755.9|295
1716901200000|2024-05-28 13:00:00|757|756|756.6|755.6|757.9|756.9|755.4|754.4|290
1716901500000|2024-05-28 13:05:00|756.4|755.4|755.1|754.1|756.6|755.6|755.1|754.1|210
1716901800000|2024-05-28 13:10:00|754.9|753.9|755.8|754.8|756.4|755.4|754.6|753.6|228
1716902100000|2024-05-28 13:15:00|755.6|754.6|757.8|756.8|757.9|756.9|755.6|754.6|158
1716902400000|2024-05-28 13:20:00|757.9|756.9|757.6|756.6|758|757|756.9|755.9|82
1716902700000|2024-05-28 13:25:00|757.5|756.5|757.4|756.4|757.6|756.6|756.6|755.6|107
1716903000000|2024-05-28 13:30:00|757.3|756.3|758.6|757.6|759.4|758.4|757.3|756.3|399
1716903300000|2024-05-28 13:35:00|758.8|757.8|757.9|756.9|759.3|758.3|757.4|756.4|182
1716903600000|2024-05-28 13:40:00|758|757|758.4|757.4|758.8|757.8|757.6|756.6|74
1716903900000|2024-05-28 13:45:00|758.3|757.3|758.1|757.1|758.6|757.6|757.1|756.1|344
1716904200000|2024-05-28 13:50:00|758.3|757.3|758.4|757.4|758.9|757.9|758|757|172
1716904500000|2024-05-28 13:55:00|758.6|757.6|758|757|758.9|757.9|757.6|756.6|327
1716904800000|2024-05-28 14:00:00|757.9|756.9|756.6|755.6|758.4|757.4|756.4|755.4|273
1716905100000|2024-05-28 14:05:00|756.5|755.5|756.6|755.6|756.9|755.9|755.9|754.9|128
1716905400000|2024-05-28 14:10:00|756.5|755.5|757.5|756.5|757.6|756.6|756|755|95
1716905700000|2024-05-28 14:15:00|757.6|756.6|759.1|758.1|759.4|758.4|757.5|756.5|134
1716906000000|2024-05-28 14:20:00|759.3|758.3|759.8|758.8|759.9|758.9|758.6|757.6|172
1716906300000|2024-05-28 14:25:00|759.9|758.9|760.1|759.1|760.4|759.4|759.6|758.6|628
1716906600000|2024-05-28 14:30:00|760|759|760.1|759.1|760.4|759.4|759.6|758.6|287
1716906900000|2024-05-28 14:35:00|760.3|759.3|759.6|758.6|760.4|759.4|759.6|758.6|218
1716907200000|2024-05-28 14:40:00|759.8|758.8|759.8|758.8|760.1|759.1|758.8|757.8|256
1716907500000|2024-05-28 14:45:00|759.6|758.6|760.4|759.4|760.5|759.5|759.6|758.6|492
1716907800000|2024-05-28 14:50:00|760.3|759.3|760.6|759.6|760.9|759.9|760|759|301
1716908100000|2024-05-28 14:55:00|760.5|759.5|759.4|758.4|760.5|759.5|758.9|757.9|787
1716908400000|2024-05-28 15:00:00|759.6|758.6|759.4|758.4|760.4|759.4|759.4|758.4|247
1716908700000|2024-05-28 15:05:00|759.1|758.1|758.6|757.6|759.6|758.6|758.4|757.4|1668
1716909000000|2024-05-28 15:10:00|758.8|757.8|759.1|758.1|759.6|758.6|758.6|757.6|1039
1716909300000|2024-05-28 15:15:00|759|758|759.6|758.6|759.6|758.6|758.9|757.9|252
1716909600000|2024-05-28 15:20:00|759.8|758.8|760.9|759.9|761.4|760.4|759.8|758.8|635
1716909900000|2024-05-28 15:25:00|760.8|759.8|759.5|758.5|760.9|759.9|759.4|758.4|931
1716910200000|2024-05-28 15:30:00|759.6|758.6|759.4|758.4|759.9|758.9|759.1|758.1|434
1716910500000|2024-05-28 15:35:00|759.5|758.5|760.1|759.1|760.1|759.1|759.4|758.4|368
1716910800000|2024-05-28 15:40:00|760.3|759.3|760.5|759.5|760.6|759.6|760|759|94
1716911100000|2024-05-28 15:45:00|760.4|759.4|760.6|759.6|760.9|759.9|760.4|759.4|159
1716911400000|2024-05-28 15:50:00|760.8|759.8|760.4|759.4|760.8|759.8|760.3|759.3|66
1716911700000|2024-05-28 15:55:00|760.3|759.3|760.5|759.5|760.6|759.6|760.1|759.1|17
1716912000000|2024-05-28 16:00:00|760.6|759.6|760.6|759.6|760.9|759.9|760.1|759.1|1258
1716912300000|2024-05-28 16:05:00|760.5|759.5|760|759|760.9|759.9|759.9|758.9|135
1716912600000|2024-05-28 16:10:00|759.9|758.9|760.4|759.4|760.4|759.4|759.6|758.6|58
1716912900000|2024-05-28 16:15:00|760.5|759.5|761.4|760.4|761.4|760.4|760.4|759.4|98
1716913200000|2024-05-28 16:20:00|761.1|760.1|761.4|760.4|761.8|760.8|760.9|759.9|234
1716913500000|2024-05-28 16:25:00|761.5|760.5|761.4|760.4|761.6|760.6|760.9|759.9|60
1716913800000|2024-05-28 16:30:00|761.6|760.6|761.9|760.9|762|761|761.1|760.1|75
1716914100000|2024-05-28 16:35:00|762|761|761.9|760.9|762.1|761.1|761.8|760.8|87
1716914400000|2024-05-28 16:40:00|762|761|761.4|760.4|762.1|761.1|761.1|760.1|101
1716914700000|2024-05-28 16:45:00|761.3|760.3|761.4|760.4|761.4|760.4|760.9|759.9|55
1716915000000|2024-05-28 16:50:00|761.5|760.5|761.1|760.1|761.5|760.5|760.6|759.6|57
1716915300000|2024-05-28 16:55:00|761.3|760.3|760.9|759.9|761.3|760.3|760.6|759.6|31
1716915600000|2024-05-28 17:00:00|760.6|759.6|760.5|759.5|760.9|759.9|760.4|759.4|37
1716915900000|2024-05-28 17:05:00|760.4|759.4|760.6|759.6|760.9|759.9|760.4|759.4|88
1716916200000|2024-05-28 17:10:00|760.5|759.5|760.6|759.6|761|760|760.1|759.1|14
1716916500000|2024-05-28 17:15:00|760.5|759.5|761.1|760.1|761.4|760.4|760.4|759.4|93
1716916800000|2024-05-28 17:20:00|761|760|761.9|760.9|762|761|760.9|759.9|27
1716917100000|2024-05-28 17:25:00|761.8|760.8|761.5|760.5|761.8|760.8|761.1|760.1|70
1716917400000|2024-05-28 17:30:00|761.4|760.4|760.8|759.8|761.4|760.4|760.4|759.4|1044
1716917700000|2024-05-28 17:35:00|760.6|759.6|760.9|759.9|760.9|759.9|760.3|759.3|325
1716918000000|2024-05-28 17:40:00|761.1|760.1|761.1|760.1|761.1|760.1|760.6|759.6|18
1716918300000|2024-05-28 17:45:00|761|760|761.1|760.1|761.4|760.4|760.6|759.6|58
1716918600000|2024-05-28 17:50:00|760.8|759.8|759.6|758.6|760.8|759.8|758.9|757.9|202
1716918900000|2024-05-28 17:55:00|759.5|758.5|759|758|759.6|758.6|758.9|757.9|50
1716919200000|2024-05-28 18:00:00|758.9|757.9|759.1|758.1|759.4|758.4|758.9|757.9|11
1716919500000|2024-05-28 18:05:00|759|758|758.9|757.9|759.3|758.3|758.6|757.6|133
1716919800000|2024-05-28 18:10:00|759|758|758.6|757.6|759.1|758.1|758.1|757.1|55
1716920100000|2024-05-28 18:15:00|758.5|757.5|758.8|757.8|759|758|758.4|757.4|37
1716920400000|2024-05-28 18:20:00|758.9|757.9|759.1|758.1|759.1|758.1|758.4|757.4|42
1716920700000|2024-05-28 18:25:00|759.3|758.3|759.6|758.6|759.9|758.9|758.9|757.9|383
1716921000000|2024-05-28 18:30:00|759.8|758.8|760.9|759.9|760.9|759.9|759.8|758.8|100
1716921300000|2024-05-28 18:35:00|761|760|761.1|760.1|761.4|760.4|760.9|759.9|49
1716921600000|2024-05-28 18:40:00|761.3|760.3|761.6|760.6|761.6|760.6|761.3|760.3|51
1716921900000|2024-05-28 18:45:00|761.8|760.8|761.4|760.4|761.9|760.9|761.3|760.3|24
1716922200000|2024-05-28 18:50:00|761.5|760.5|761.9|760.9|762|761|761.4|760.4|34
1716922500000|2024-05-28 18:55:00|762|761|762.1|761.1|762.1|761.1|761.9|760.9|0
1716922800000|2024-05-28 19:00:00|762.3|761.3|762.3|761.3|762.4|761.4|762.1|761.1|8
1716923100000|2024-05-28 19:05:00|762.1|761.1|761.9|760.9|762.3|761.3|761.9|760.9|36
1716923400000|2024-05-28 19:10:00|||||||||50
1716923700000|2024-05-28 19:15:00|762.1|761.1|762.4|761.4|762.4|761.4|762.1|761.1|40
1716924000000|2024-05-28 19:20:00|762.3|761.3|762.4|761.4|762.4|761.4|762.3|761.3|98
1716924300000|2024-05-28 19:25:00|762.6|761.6|762.5|761.5|762.6|761.6|762.5|761.5|33
1716924600000|2024-05-28 19:30:00|762.4|761.4|762.1|761.1|762.4|761.4|762.1|761.1|13
1716924900000|2024-05-28 19:35:00|762.3|761.3|762.3|761.3|762.3|761.3|762.1|761.1|8
1716925200000|2024-05-28 19:40:00|762.1|761.1|762.6|761.6|762.6|761.6|762.1|761.1|7
1716925500000|2024-05-28 19:45:00|762.5|761.5|762.4|761.4|762.6|761.6|762.4|761.4|8
1716925800000|2024-05-28 19:50:00|762.5|761.5|762.1|761.1|762.5|761.5|762.1|761.1|38
1716926100000|2024-05-28 19:55:00|762.3|761.3|762.5|761.5|762.5|761.5|762.3|761.3|18
1716926400000|2024-05-28 20:00:00|762.4|761.4|762.3|761.3|762.5|761.5|762.3|761.3|15
1716926700000|2024-05-28 20:05:00|762.4|761.4|762.4|761.4|762.5|761.5|762.1|761.1|0
1716927000000|2024-05-28 20:10:00|762.5|761.5|762.4|761.4|762.5|761.5|762.4|761.4|0
1716927300000|2024-05-28 20:15:00|762.5|761.5|762.3|761.3|762.5|761.5|762.3|761.3|3
1716927600000|2024-05-28 20:20:00|762.4|761.4|762.5|761.5|762.6|761.6|762.4|761.4|1
1716927900000|2024-05-28 20:25:00|762.4|761.4|762.5|761.5|762.5|761.5|762.4|761.4|9
1716928200000|2024-05-28 20:30:00|762.4|761.4|762.5|761.5|762.5|761.5|762.1|761.1|0
1716928500000|2024-05-28 20:35:00|762.4|761.4|762.4|761.4|762.5|761.5|762.4|761.4|0
1716928800000|2024-05-28 20:40:00|762.5|761.5|762.5|761.5|762.5|761.5|762.4|761.4|4
1716929100000|2024-05-28 20:45:00|762.4|761.4|762.6|761.6|762.9|761.9|762.4|761.4|3
1716929400000|2024-05-28 20:50:00|762.5|761.5|762.9|761.9|762.9|761.9|762.5|761.5|16
1716929700000|2024-05-28 20:55:00|762.8|761.8|763|762|763.1|762.1|762.8|761.8|14
1716930000000|2024-05-28 21:00:00|762.9|761.9|763.9|760.9|764.1|762|762.9|760.8|0
1716930300000|2024-05-28 21:05:00|763.8|760.8|764|761|764.1|761.1|763.8|760.8|0
1716930900000|2024-05-28 21:15:00|764.1|761.1|764.1|761.1|764.1|761.1|764.1|761.1|189
1716931200000|2024-05-28 21:20:00|764|761|764.1|761.1|764.1|761.1|764|761|0
1716931500000|2024-05-28 21:25:00|763|762|763|762|763|762|763|762|0
1716932700000|2024-05-28 21:45:00|763.8|760.8|763.8|760.8|763.9|760.9|763.6|760.6|0
1716933000000|2024-05-28 21:50:00|763.9|760.9|763|762|763.9|762|763|760.8|0
1716933300000|2024-05-28 21:55:00|763.4|760.4|763.4|760.4|763.4|760.4|763.4|760.4|0
1716940800000|2024-05-29 00:00:00|763.1|762.1|763.3|762.3|763.5|762.5|763.1|762.1|0
1716941100000|2024-05-29 00:05:00|763.4|762.4|763.3|762.3|763.5|762.5|763.3|762.3|1
1716941400000|2024-05-29 00:10:00|763.1|762.1|763.3|762.3|763.4|762.4|762.9|761.9|5
1716941700000|2024-05-29 00:15:00|763.4|762.4|762.9|761.9|763.4|762.4|762.9|761.9|0
1716942000000|2024-05-29 00:20:00|762.8|761.8|763.1|762.1|763.1|762.1|762.8|761.8|1
1716942300000|2024-05-29 00:25:00|763|762|762.9|761.9|763.1|762.1|762.8|761.8|0
1716942600000|2024-05-29 00:30:00|762.8|761.8|762.9|761.9|762.9|761.9|762.8|761.8|0
1716942900000|2024-05-29 00:35:00|762.8|761.8|762.6|761.6|762.9|761.9|762.5|761.5|28
1716943200000|2024-05-29 00:40:00|762.9|761.9|762.9|761.9|762.9|761.9|762.6|761.6|4
1716943500000|2024-05-29 00:45:00|762.8|761.8|762.6|761.6|762.9|761.9|762.6|761.6|0
1716943800000|2024-05-29 00:50:00|762.8|761.8|762.9|761.9|762.9|761.9|762.6|761.6|0
1716944100000|2024-05-29 00:55:00|762.8|761.8|762.6|761.6|762.8|761.8|762.6|761.6|0
1716944400000|2024-05-29 01:00:00|762.8|761.8|762.6|761.6|763|762|762.5|761.5|0
1716944700000|2024-05-29 01:05:00|762.5|761.5|762.9|761.9|763.1|762.1|762.5|761.5|0
1716945000000|2024-05-29 01:10:00|762.8|761.8|762.6|761.6|762.9|761.9|762.5|761.5|0
1716945300000|2024-05-29 01:15:00|762.5|761.5|762.8|761.8|762.8|761.8|762.5|761.5|0
1716945600000|2024-05-29 01:20:00|762.6|761.6|762.6|761.6|762.9|761.9|762.4|761.4|0
1716945900000|2024-05-29 01:25:00|762.8|761.8|762.6|761.6|762.8|761.8|762.5|761.5|0
1716946200000|2024-05-29 01:30:00|762.8|761.8|762.9|761.9|763|762|762.6|761.6|0
1716946500000|2024-05-29 01:35:00|762.8|761.8|762.3|761.3|762.8|761.8|761.9|760.9|2
1716946800000|2024-05-29 01:40:00|762.1|761.1|762.1|761.1|762.4|761.4|762|761|0
1716947100000|2024-05-29 01:45:00|762.3|761.3|762.1|761.1|762.4|761.4|762.1|761.1|3
1716947400000|2024-05-29 01:50:00|762.3|761.3|762.1|761.1|762.4|761.4|762.1|761.1|0
1716947700000|2024-05-29 01:55:00|762.3|761.3|762.1|761.1|762.3|761.3|761.9|760.9|0
1716948000000|2024-05-29 02:00:00|762|761|762.1|761.1|762.3|761.3|762|761|0
1716948300000|2024-05-29 02:05:00|762.3|761.3|762.4|761.4|762.4|761.4|762.1|761.1|6
1716948600000|2024-05-29 02:10:00|762.3|761.3|762.4|761.4|762.4|761.4|762.3|761.3|0
1716948900000|2024-05-29 02:15:00|762.3|761.3|762.1|761.1|762.4|761.4|762.1|761.1|15
1716949200000|2024-05-29 02:20:00|762.3|761.3|762.4|761.4|762.4|761.4|762.3|761.3|0
1716949800000|2024-05-29 02:30:00|762.6|761.6|762.9|761.9|763|762|762.6|761.6|9
1716950100000|2024-05-29 02:35:00|763|762|762.6|761.6|763|762|762.5|761.5|0
1716950400000|2024-05-29 02:40:00|762.8|761.8|763|762|763|762|762.6|761.6|0
1716950700000|2024-05-29 02:45:00|762.8|761.8|762.6|761.6|762.8|761.8|762.4|761.4|1
1716951000000|2024-05-29 02:50:00|762.5|761.5|762.5|761.5|762.6|761.6|762.4|761.4|0
1716951300000|2024-05-29 02:55:00|762.4|761.4|762.5|761.5|762.5|761.5|762.4|761.4|0
1716951600000|2024-05-29 03:00:00|762.4|761.4|762.3|761.3|762.4|761.4|761.8|760.8|1
1716951900000|2024-05-29 03:05:00|762.4|761.4|762.5|761.5|762.5|761.5|762.1|761.1|1
1716952200000|2024-05-29 03:10:00|762.4|761.4|762.3|761.3|762.4|761.4|762.1|761.1|0
1716952500000|2024-05-29 03:15:00|762.4|761.4|762.1|761.1|762.4|761.4|762.1|761.1|0
1716952800000|2024-05-29 03:20:00|762.3|761.3|762.1|761.1|762.4|761.4|762.1|761.1|3
1716953100000|2024-05-29 03:25:00|762.4|761.4|762.3|761.3|762.4|761.4|762.1|761.1|454
1716953400000|2024-05-29 03:30:00|762.4|761.4|762.5|761.5|762.6|761.6|762.4|761.4|1
1716953700000|2024-05-29 03:35:00|762.4|761.4|762.6|761.6|762.6|761.6|762.4|761.4|0
1716954000000|2024-05-29 03:40:00|762.8|761.8|762.8|761.8|762.9|761.9|762.8|761.8|0
1716954300000|2024-05-29 03:45:00|762.9|761.9|762.5|761.5|762.9|761.9|762.5|761.5|0
1716954600000|2024-05-29 03:50:00|762.6|761.6|762.8|761.8|762.9|761.9|762.5|761.5|0
1716954900000|2024-05-29 03:55:00|762.6|761.6|762.5|761.5|762.8|761.8|762.5|761.5|0
1716955200000|2024-05-29 04:00:00|762.6|761.6|762.5|761.5|762.6|761.6|762.4|761.4|0
1716955500000|2024-05-29 04:05:00|762.4|761.4|762.4|761.4|762.4|761.4|762.3|761.3|7
1716955800000|2024-05-29 04:10:00|762.5|761.5|762.5|761.5|762.6|761.6|762.5|761.5|1
1716956100000|2024-05-29 04:15:00|762.6|761.6|762.6|761.6|762.8|761.8|762.5|761.5|0
1716956400000|2024-05-29 04:20:00|762.8|761.8|762.5|761.5|762.8|761.8|762.5|761.5|0
1716956700000|2024-05-29 04:25:00|762.4|761.4|762.5|761.5|762.5|761.5|762.4|761.4|0
1716957300000|2024-05-29 04:35:00|762.6|761.6|763|762|763|762|762.6|761.6|0
1716957600000|2024-05-29 04:40:00|762.9|761.9|762.8|761.8|763|762|762.8|761.8|0
1716958200000|2024-05-29 04:50:00|762.6|761.6|762.6|761.6|762.8|761.8|762.6|761.6|0
1716958500000|2024-05-29 04:55:00|762.8|761.8|762.8|761.8|762.8|761.8|762.6|761.6|0
1716958800000|2024-05-29 05:00:00|762.6|761.6|762.6|761.6|762.8|761.8|762.5|761.5|0
1716959100000|2024-05-29 05:05:00|762.8|761.8|762.8|761.8|762.8|761.8|762.8|761.8|1
1716959700000|2024-05-29 05:15:00|762.6|761.6|762.8|761.8|762.8|761.8|762.6|761.6|0
1716960300000|2024-05-29 05:25:00|762.6|761.6|762.8|761.8|762.8|761.8|762.6|761.6|0
1716960600000|2024-05-29 05:30:00|762.9|761.9|762.4|761.4|762.9|761.9|762.1|761.1|4
1716960900000|2024-05-29 05:35:00|762.3|761.3|762.6|761.6|762.9|761.9|762.3|761.3|3
1716961200000|2024-05-29 05:40:00|762.8|761.8|762.4|761.4|762.8|761.8|762.1|761.1|6
1716961500000|2024-05-29 05:45:00|762.5|761.5|763|762|763|762|762.3|761.3|2
1716961800000|2024-05-29 05:50:00|762.9|761.9|762.8|761.8|763|762|762.8|761.8|0
1716962100000|2024-05-29 05:55:00|762.6|761.6|762.6|761.6|762.9|761.9|762.6|761.6|3
1716962400000|2024-05-29 06:00:00|762.8|761.8|761.9|760.9|762.9|761.9|761.8|760.8|42
1716962700000|2024-05-29 06:05:00|762|761|762.1|761.1|762.9|761.9|761.9|760.9|20
1716963000000|2024-05-29 06:10:00|762.3|761.3|762.4|761.4|762.5|761.5|762|761|15
1716963300000|2024-05-29 06:15:00|762.1|761.1|762.4|761.4|762.5|761.5|761.9|760.9|7
1716963600000|2024-05-29 06:20:00|762.5|761.5|762.5|761.5|763.1|762.1|762.4|761.4|35
1716963900000|2024-05-29 06:25:00|762.4|761.4|762.4|761.4|762.6|761.6|762.1|761.1|4
1716964200000|2024-05-29 06:30:00|762.3|761.3|762.6|761.6|762.9|761.9|762.3|761.3|36
1716964500000|2024-05-29 06:35:00|762.9|761.9|763.4|762.4|763.4|762.4|762.9|761.9|373
1716964800000|2024-05-29 06:40:00|763.3|762.3|763.4|762.4|763.6|762.6|763.3|762.3|19
1716965100000|2024-05-29 06:45:00|763.5|762.5|763.6|762.6|764.1|763.1|763.4|762.4|16
1716965400000|2024-05-29 06:50:00|763.8|762.8|763.6|762.6|764.1|763.1|763.6|762.6|660
1716965700000|2024-05-29 06:55:00|763.5|762.5|763.6|762.6|764.1|763.1|763.5|762.5|81
1716966000000|2024-05-29 07:00:00|763.8|762.8|764.1|763.1|764.4|763.4|763.5|762.5|181
1716966300000|2024-05-29 07:05:00|764.3|763.3|764.3|763.3|764.4|763.4|763.9|762.9|76
1716966600000|2024-05-29 07:10:00|764.1|763.1|764.4|763.4|764.4|763.4|764.1|763.1|388
1716966900000|2024-05-29 07:15:00|764.5|763.5|764.4|763.4|764.6|763.6|764.1|763.1|33
1716967200000|2024-05-29 07:20:00|764.1|763.1|763.9|762.9|764.1|763.1|763.5|762.5|109
1716967500000|2024-05-29 07:25:00|763.6|762.6|763.4|762.4|764|763|763.4|762.4|74
1716967800000|2024-05-29 07:30:00|763.5|762.5|763.9|762.9|764|763|763.4|762.4|25
1716968100000|2024-05-29 07:35:00|763.8|762.8|763.1|762.1|763.9|762.9|763.1|762.1|114
1716968400000|2024-05-29 07:40:00|763.4|762.4|764.4|763.4|764.4|763.4|763.4|762.4|181
1716968700000|2024-05-29 07:45:00|764.1|763.1|765.1|764.1|765.4|764.4|764.1|763.1|480
1716969000000|2024-05-29 07:50:00|765.3|764.3|765.6|764.6|765.8|764.8|765.1|764.1|197
1716969300000|2024-05-29 07:55:00|765.4|764.4|764.6|763.6|765.4|764.4|764.3|763.3|211
1716969600000|2024-05-29 08:00:00|764.9|763.9|766.4|765.4|766.6|765.6|764.9|763.9|392
1716969900000|2024-05-29 08:05:00|766.6|765.6|766.4|765.4|766.6|765.6|766.1|765.1|270
1716970200000|2024-05-29 08:10:00|766.5|765.5|766.9|765.9|767.1|766.1|766.5|765.5|393
1716970500000|2024-05-29 08:15:00|766.8|765.8|767.6|766.6|767.8|766.8|766.4|765.4|518
1716970800000|2024-05-29 08:20:00|767.8|766.8|766.6|765.6|767.8|766.8|766.6|765.6|334
1716971100000|2024-05-29 08:25:00|766.5|765.5|764.6|763.6|766.6|765.6|764.1|763.1|1724
1716971400000|2024-05-29 08:30:00|764.9|763.9|765.8|764.8|766.1|765.1|764.9|763.9|344
1716971700000|2024-05-29 08:35:00|765.6|764.6|765.5|764.5|766.3|765.3|765.4|764.4|999
1716972000000|2024-05-29 08:40:00|765.4|764.4|766.4|765.4|766.6|765.6|765.4|764.4|138
1716972300000|2024-05-29 08:45:00|766.5|765.5|766.4|765.4|766.9|765.9|765.9|764.9|101
1716972600000|2024-05-29 08:50:00|766.3|765.3|766.3|765.3|766.6|765.6|766.1|765.1|126
1716972900000|2024-05-29 08:55:00|766.4|765.4|766.1|765.1|766.4|765.4|765.9|764.9|1734
1716973200000|2024-05-29 09:00:00|766.3|765.3|766.1|765.1|766.6|765.6|766|765|104
1716973500000|2024-05-29 09:05:00|766|765|766.1|765.1|766.6|765.6|765.9|764.9|36
1716973800000|2024-05-29 09:10:00|766.3|765.3|766.9|765.9|767.1|766.1|766.1|765.1|83
1716974100000|2024-05-29 09:15:00|767|766|766.9|765.9|767.1|766.1|766.6|765.6|146
1716974400000|2024-05-29 09:20:00|767|766|766.5|765.5|767.1|766.1|766.5|765.5|126
1716974700000|2024-05-29 09:25:00|766.6|765.6|766.5|765.5|766.6|765.6|766.1|765.1|130
1716975000000|2024-05-29 09:30:00|766.6|765.6|766.6|765.6|767|766|766.4|765.4|117
1716975300000|2024-05-29 09:35:00|766.4|765.4|766.1|765.1|766.5|765.5|766.1|765.1|61
1716975600000|2024-05-29 09:40:00|766|765|765.8|764.8|766|765|765.6|764.6|669
1716975900000|2024-05-29 09:45:00|765.6|764.6|766.3|765.3|766.6|765.6|765.6|764.6|79
1716976200000|2024-05-29 09:50:00|766.4|765.4|765.6|764.6|766.4|765.4|765.4|764.4|181
1716976500000|2024-05-29 09:55:00|765.8|764.8|766.4|765.4|766.4|765.4|765.6|764.6|36
1716976800000|2024-05-29 10:00:00|766.5|765.5|766.1|765.1|766.9|765.9|765.9|764.9|41
1716977100000|2024-05-29 10:05:00|766|765|766.1|765.1|766.4|765.4|765.6|764.6|131
1716977400000|2024-05-29 10:10:00|766|765|765.4|764.4|766.1|765.1|765.4|764.4|479
1716977700000|2024-05-29 10:15:00|765.6|764.6|764.8|763.8|765.8|764.8|764.6|763.6|196
1716978000000|2024-05-29 10:20:00|764.9|763.9|764.5|763.5|764.9|763.9|764.1|763.1|788
1716978300000|2024-05-29 10:25:00|764.4|763.4|764.1|763.1|764.9|763.9|764|763|226
1716978600000|2024-05-29 10:30:00|764.3|763.3|763.5|762.5|764.3|763.3|763.4|762.4|34
1716978900000|2024-05-29 10:35:00|763.6|762.6|762.9|761.9|763.6|762.6|762.8|761.8|147
1716979200000|2024-05-29 10:40:00|763|762|763.1|762.1|763.4|762.4|763|762|19
1716979500000|2024-05-29 10:45:00|763.3|762.3|763.1|762.1|763.4|762.4|763|762|93
1716979800000|2024-05-29 10:50:00|763.3|762.3|763.9|762.9|763.9|762.9|763.1|762.1|105
1716980100000|2024-05-29 10:55:00|763.8|762.8|763.6|762.6|763.9|762.9|763.5|762.5|82
1716980400000|2024-05-29 11:00:00|763.5|762.5|763.4|762.4|763.5|762.5|763.1|762.1|28
1716980700000|2024-05-29 11:05:00|763.1|762.1|762.9|761.9|763.1|762.1|762.9|761.9|25
1716981000000|2024-05-29 11:10:00|762.6|761.6|762.6|761.6|762.8|761.8|762.6|761.6|83
1716981300000|2024-05-29 11:15:00|762.5|761.5|762.4|761.4|762.9|761.9|762.3|761.3|75
1716981600000|2024-05-29 11:20:00|762.3|761.3|762.4|761.4|762.9|761.9|762.1|761.1|46
1716981900000|2024-05-29 11:25:00|762.5|761.5|762.4|761.4|762.8|761.8|762.4|761.4|27
1716982200000|2024-05-29 11:30:00|762.6|761.6|763|762|763.1|762.1|762.5|761.5|175
1716982500000|2024-05-29 11:35:00|763.1|762.1|762.4|761.4|763.1|762.1|762|761|28
1716982800000|2024-05-29 11:40:00|762.3|761.3|761.6|760.6|762.4|761.4|761.6|760.6|258
1716983100000|2024-05-29 11:45:00|761.8|760.8|761.5|760.5|761.9|760.9|761.4|760.4|225
1716983400000|2024-05-29 11:50:00|761.6|760.6|761.9|760.9|761.9|760.9|761.4|760.4|26
1716983700000|2024-05-29 11:55:00|762.1|761.1|762.1|761.1|762.4|761.4|761.8|760.8|127
1716984000000|2024-05-29 12:00:00|762|761|761.9|760.9|762|761|761.4|760.4|67
1716984300000|2024-05-29 12:05:00|761.8|760.8|761.4|760.4|762|761|761.1|760.1|59
1716984600000|2024-05-29 12:10:00|761.1|760.1|761.5|760.5|761.9|760.9|761.1|760.1|24
1716984900000|2024-05-29 12:15:00|761.4|760.4|761.6|760.6|761.9|760.9|761.4|760.4|77
1716985200000|2024-05-29 12:20:00|761.8|760.8|761.5|760.5|761.8|760.8|761.4|760.4|61
1716985500000|2024-05-29 12:25:00|761.4|760.4|761.4|760.4|761.6|760.6|761.1|760.1|79
1716985800000|2024-05-29 12:30:00|761.3|760.3|761.6|760.6|761.9|760.9|761.1|760.1|104
1716986100000|2024-05-29 12:35:00|761.5|760.5|761.9|760.9|761.9|760.9|761.1|760.1|762
1716986400000|2024-05-29 12:40:00|761.6|760.6|761.5|760.5|761.9|760.9|761.1|760.1|170
1716986700000|2024-05-29 12:45:00|761.6|760.6|760.6|759.6|761.8|760.8|760.6|759.6|206
1716987000000|2024-05-29 12:50:00|760.8|759.8|759.3|758.3|760.8|759.8|759.1|758.1|1120
1716987300000|2024-05-29 12:55:00|759.1|758.1|759.1|758.1|759.6|758.6|758.9|757.9|393
1716987600000|2024-05-29 13:00:00|759|758|759.4|758.4|759.4|758.4|758.6|757.6|368
1716987900000|2024-05-29 13:05:00|759.3|758.3|760.1|759.1|760.3|759.3|758.9|757.9|170
1716988200000|2024-05-29 13:10:00|760|759|760.3|759.3|760.5|759.5|759.1|758.1|358
1716988500000|2024-05-29 13:15:00|760.1|759.1|759.6|758.6|760.3|759.3|759.4|758.4|47
1716988800000|2024-05-29 13:20:00|759.4|758.4|759|758|759.8|758.8|758.5|757.5|162
1716989100000|2024-05-29 13:25:00|758.9|757.9|759.1|758.1|759.9|758.9|758.6|757.6|388
1716989400000|2024-05-29 13:30:00|759|758|757.9|756.9|759.4|758.4|757.9|756.9|164
1716989700000|2024-05-29 13:35:00|758|757|757.9|756.9|758.5|757.5|757.1|756.1|107
1716990000000|2024-05-29 13:40:00|757.8|756.8|756.6|755.6|757.8|756.8|756.6|755.6|135
1716990300000|2024-05-29 13:45:00|756.9|755.9|755.5|754.5|757.4|756.4|754.4|753.4|433
1716990600000|2024-05-29 13:50:00|755.4|754.4|755.9|754.9|756.6|755.6|755.1|754.1|790
1716990900000|2024-05-29 13:55:00|756.1|755.1|756.1|755.1|756.5|755.5|755.4|754.4|421
1716991200000|2024-05-29 14:00:00|755.9|754.9|757.5|756.5|758.1|757.1|755.4|754.4|731
1716991500000|2024-05-29 14:05:00|757.6|756.6|756.8|755.8|757.6|756.6|755.9|754.9|174
1716991800000|2024-05-29 14:10:00|756.6|755.6|755.9|754.9|756.9|755.9|755.9|754.9|351
1716992100000|2024-05-29 14:15:00|756|755|754.5|753.5|756.3|755.3|754.4|753.4|265
1716992400000|2024-05-29 14:20:00|754.4|753.4|755.1|754.1|755.5|754.5|754.4|753.4|217
1716992700000|2024-05-29 14:25:00|755.3|754.3|754.4|753.4|755.6|754.6|754.4|753.4|394
1716993000000|2024-05-29 14:30:00|754.5|753.5|753.9|752.9|754.6|753.6|753.1|752.1|1103
1716993300000|2024-05-29 14:35:00|753.8|752.8|755.5|754.5|755.5|754.5|753.6|752.6|418
1716993600000|2024-05-29 14:40:00|755.6|754.6|754|753|756.1|755.1|753.9|752.9|327
1716993900000|2024-05-29 14:45:00|754.1|753.1|753.1|752.1|754.1|753.1|753.1|752.1|202
1716994200000|2024-05-29 14:50:00|753.3|752.3|753.4|752.4|753.9|752.9|753.1|752.1|211
1716994500000|2024-05-29 14:55:00|753.1|752.1|753.1|752.1|753.6|752.6|751.6|750.6|821
1716994800000|2024-05-29 15:00:00|753|752|752.1|751.1|753.1|752.1|751.9|750.9|409
1716995100000|2024-05-29 15:05:00|752|751|752.4|751.4|752.4|751.4|751.4|750.4|840
1716995400000|2024-05-29 15:10:00|752.1|751.1|753.1|752.1|753.1|752.1|752.1|751.1|584
1716995700000|2024-05-29 15:15:00|753|752|753.4|752.4|753.9|752.9|752.9|751.9|1045
1716996000000|2024-05-29 15:20:00|753.3|752.3|751.9|750.9|753.6|752.6|751.9|750.9|588
1716996300000|2024-05-29 15:25:00|752.1|751.1|751.6|750.6|752.6|751.6|751.1|750.1|3670
1716996600000|2024-05-29 15:30:00|751.5|750.5|751.6|750.6|751.9|750.9|751|750|361
1716996900000|2024-05-29 15:35:00|751.8|750.8|751.4|750.4|751.9|750.9|751.1|750.1|193
1716997200000|2024-05-29 15:40:00|751.3|750.3|751.4|750.4|751.6|750.6|750.8|749.8|174
1716997500000|2024-05-29 15:45:00|751.3|750.3|751.1|750.1|751.6|750.6|750.8|749.8|303
1716997800000|2024-05-29 15:50:00|750.9|749.9|750.9|749.9|751.5|750.5|750.6|749.6|218
1716998100000|2024-05-29 15:55:00|750.8|749.8|751.1|750.1|751.6|750.6|750.6|749.6|179
1716998400000|2024-05-29 16:00:00|751|750|751.8|750.8|751.9|750.9|750.9|749.9|67
1716998700000|2024-05-29 16:05:00|751.6|750.6|751.3|750.3|751.6|750.6|751.1|750.1|30
1716999000000|2024-05-29 16:10:00|751.4|750.4|750.9|749.9|751.6|750.6|750.8|749.8|118
1716999300000|2024-05-29 16:15:00|750.8|749.8|751.1|750.1|751.1|750.1|750.8|749.8|199
1716999600000|2024-05-29 16:20:00|751.3|750.3|751.4|750.4|751.9|750.9|751.3|750.3|143
1716999900000|2024-05-29 16:25:00|751.3|750.3|751.1|750.1|751.8|750.8|751|750|172
1717000200000|2024-05-29 16:30:00|751|750|751.1|750.1|751.4|750.4|750.8|749.8|53
1717000500000|2024-05-29 16:35:00|751.3|750.3|750.9|749.9|751.4|750.4|750.6|749.6|52
1717000800000|2024-05-29 16:40:00|750.8|749.8|750.8|749.8|750.9|749.9|750.6|749.6|69
1717001100000|2024-05-29 16:45:00|750.9|749.9|751.3|750.3|751.9|750.9|750.8|749.8|12
1717001400000|2024-05-29 16:50:00|751.4|750.4|751.1|750.1|751.6|750.6|751|750|5
1717001700000|2024-05-29 16:55:00|751|750|751|750|751.3|750.3|750.9|749.9|99
1717002000000|2024-05-29 17:00:00|751.1|750.1|751.3|750.3|751.4|750.4|751|750|30
1717002300000|2024-05-29 17:05:00|751.4|750.4|750.9|749.9|751.5|750.5|750.6|749.6|35
1717002600000|2024-05-29 17:10:00|750.8|749.8|751.1|750.1|751.1|750.1|750.8|749.8|17
1717002900000|2024-05-29 17:15:00|751|750|751.1|750.1|751.1|750.1|750.6|749.6|11
1717003200000|2024-05-29 17:20:00|751|750|750.9|749.9|751.1|750.1|750.6|749.6|20
1717003500000|2024-05-29 17:25:00|750.8|749.8|750.6|749.6|750.9|749.9|750.6|749.6|13
1717003800000|2024-05-29 17:30:00|750.8|749.8|750.8|749.8|750.9|749.9|750.6|749.6|37
1717004100000|2024-05-29 17:35:00|750.9|749.9|751.1|750.1|751.1|750.1|750.6|749.6|54
1717004400000|2024-05-29 17:40:00|751.3|750.3|751|750|751.4|750.4|750.9|749.9|13
1717004700000|2024-05-29 17:45:00|750.9|749.9|751.4|750.4|751.6|750.6|750.9|749.9|219
1717005000000|2024-05-29 17:50:00|751.3|750.3|751.1|750.1|751.4|750.4|750.9|749.9|31
1717005300000|2024-05-29 17:55:00|751|750|751.1|750.1|751.4|750.4|750.9|749.9|2381
1717005600000|2024-05-29 18:00:00|751.3|750.3|751.1|750.1|751.8|750.8|750.9|749.9|4814
1717005900000|2024-05-29 18:05:00|751|750|751|750|751.1|750.1|750.4|749.4|2092
1717006200000|2024-05-29 18:10:00|750.9|749.9|750.6|749.6|750.9|749.9|750.5|749.5|27
1717006500000|2024-05-29 18:15:00|750.8|749.8|751.3|750.3|751.5|750.5|750.4|749.4|113
1717006800000|2024-05-29 18:20:00|751.1|750.1|751.1|750.1|751.3|750.3|750.6|749.6|553
1717007100000|2024-05-29 18:25:00|751|750|750.9|749.9|751.4|750.4|750.4|749.4|775
1717007400000|2024-05-29 18:30:00|751.1|750.1|750.4|749.4|751.1|750.1|750.1|749.1|149
1717007700000|2024-05-29 18:35:00|750.3|749.3|749.6|748.6|750.3|749.3|749.6|748.6|62
1717008000000|2024-05-29 18:40:00|749.4|748.4|749.3|748.3|749.6|748.6|749.1|748.1|333
1717008300000|2024-05-29 18:45:00|749.1|748.1|749.3|748.3|749.5|748.5|749.1|748.1|131
1717008600000|2024-05-29 18:50:00|749.1|748.1|749.4|748.4|749.6|748.6|749.1|748.1|13
1717008900000|2024-05-29 18:55:00|749.5|748.5|749.3|748.3|749.6|748.6|749.1|748.1|7
1717009200000|2024-05-29 19:00:00|749.1|748.1|748.9|747.9|749.3|748.3|748.9|747.9|828
1717009500000|2024-05-29 19:05:00|749|748|749.1|748.1|749.1|748.1|748.9|747.9|34
1717009800000|2024-05-29 19:10:00|749.3|748.3|749.4|748.4|749.4|748.4|749.1|748.1|144
1717010100000|2024-05-29 19:15:00|749.5|748.5|749.3|748.3|749.5|748.5|749.1|748.1|36
1717010400000|2024-05-29 19:20:00|749.4|748.4|749|748|749.4|748.4|749|748|12
1717010700000|2024-05-29 19:25:00|749.1|748.1|749|748|749.1|748.1|748.9|747.9|93
1717011000000|2024-05-29 19:30:00|748.9|747.9|749.1|748.1|749.4|748.4|748.9|747.9|5
1717011300000|2024-05-29 19:35:00|749|748|749.4|748.4|749.4|748.4|749|748|58
1717011600000|2024-05-29 19:40:00|749.3|748.3|749.1|748.1|749.4|748.4|748.9|747.9|10
1717011900000|2024-05-29 19:45:00|749.3|748.3|748.9|747.9|749.3|748.3|748.9|747.9|38
1717012200000|2024-05-29 19:50:00|748.8|747.8|748.6|747.6|748.9|747.9|748.4|747.4|70
1717012500000|2024-05-29 19:55:00|748.5|747.5|748.6|747.6|748.6|747.6|748.5|747.5|93
1717012800000|2024-05-29 20:00:00|748.8|747.8|748.8|747.8|748.9|747.9|748.6|747.6|15
1717013100000|2024-05-29 20:05:00|748.9|747.9|748.6|747.6|748.9|747.9|748.5|747.5|12
1717013400000|2024-05-29 20:10:00|748.5|747.5|748.6|747.6|748.6|747.6|748.5|747.5|4
1717013700000|2024-05-29 20:15:00|748.9|747.9|748.5|747.5|748.9|747.9|748.5|747.5|27
1717014000000|2024-05-29 20:20:00|748.6|747.6|748.8|747.8|748.9|747.9|748.5|747.5|0
1717014300000|2024-05-29 20:25:00|748.6|747.6|748.5|747.5|748.6|747.6|748.4|747.4|21
1717014600000|2024-05-29 20:30:00|748.6|747.6|749.6|748.6|749.9|748.9|748.4|747.4|130
1717014900000|2024-05-29 20:35:00|749.8|748.8|749.9|748.9|750|749|749.1|748.1|28
1717015200000|2024-05-29 20:40:00|749.8|748.8|749.8|748.8|749.9|748.9|749.5|748.5|26
1717015500000|2024-05-29 20:45:00|749.9|748.9|748.9|747.9|749.9|748.9|748.8|747.8|10
1717015800000|2024-05-29 20:50:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|6
1717016100000|2024-05-29 20:55:00|748.8|747.8|748.8|747.8|749.4|748.4|748.6|747.6|24
1717016400000|2024-05-29 21:00:00|750|747|750|747|750.3|747.3|749.9|746.9|0
1717016700000|2024-05-29 21:05:00|749.9|746.9|750.1|747.1|750.1|747.1|749.9|746.9|0
1717017000000|2024-05-29 21:10:00|750|747|750.1|747.1|750.4|747.4|750|747|0
1717017300000|2024-05-29 21:15:00|750|747|750.1|747.1|750.3|747.3|750|747|0
1717017600000|2024-05-29 21:20:00|750.4|747.4|750.3|747.3|750.4|747.4|750|747|0
1717018800000|2024-05-29 21:40:00|750.1|747.1|748.5|747.5|750.1|747.5|748.5|747.1|0
1717019100000|2024-05-29 21:45:00|||||||||2
1717019700000|2024-05-29 21:55:00|748.6|747.6|748.6|747.6|748.6|747.6|748.6|747.6|0
1717027200000|2024-05-30 00:00:00|748.5|747.5|748.1|747.1|748.6|747.6|748.1|747.1|8
1717027500000|2024-05-30 00:05:00|747.9|746.9|747.8|746.8|747.9|746.9|747.6|746.6|14
1717027800000|2024-05-30 00:10:00|747.9|746.9|748.1|747.1|748.1|747.1|747.8|746.8|1
1717028100000|2024-05-30 00:15:00|748|747|747.9|746.9|748.1|747.1|747.6|746.6|0
1717028400000|2024-05-30 00:20:00|747.8|746.8|747.9|746.9|747.9|746.9|747.6|746.6|0
1717028700000|2024-05-30 00:25:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|0
1717029000000|2024-05-30 00:30:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|0
1717029300000|2024-05-30 00:35:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|0
1717029600000|2024-05-30 00:40:00|747.8|746.8|748.1|747.1|748.1|747.1|747.8|746.8|20
1717029900000|2024-05-30 00:45:00|747.9|746.9|748.8|747.8|748.8|747.8|747.9|746.9|3
1717030200000|2024-05-30 00:50:00|748.5|747.5|748.3|747.3|748.8|747.8|748|747|0
1717030500000|2024-05-30 00:55:00|748.4|747.4|748.5|747.5|748.6|747.6|748.3|747.3|0
1717030800000|2024-05-30 01:00:00|748.6|747.6|749|748|749.1|748.1|748.3|747.3|0
1717031100000|2024-05-30 01:05:00|749.1|748.1|749.3|748.3|749.4|748.4|749|748|12
1717031400000|2024-05-30 01:10:00|749.5|748.5|749.6|748.6|749.6|748.6|749|748|121
1717031700000|2024-05-30 01:15:00|749.5|748.5|749.6|748.6|749.8|748.8|749.4|748.4|0
1717032000000|2024-05-30 01:20:00|749.5|748.5|749.4|748.4|749.8|748.8|749.1|748.1|0
1717032300000|2024-05-30 01:25:00|749.3|748.3|749.5|748.5|749.5|748.5|748.9|747.9|135
1717032600000|2024-05-30 01:30:00|749.4|748.4|749.4|748.4|749.5|748.5|749|748|3
1717032900000|2024-05-30 01:35:00|749.3|748.3|749.9|748.9|750|749|748.9|747.9|0
1717033200000|2024-05-30 01:40:00|749.8|748.8|749|748|749.9|748.9|748.3|747.3|1
1717033500000|2024-05-30 01:45:00|748.9|747.9|749.5|748.5|749.9|748.9|748.9|747.9|4
1717033800000|2024-05-30 01:50:00|749.4|748.4|749.1|748.1|749.5|748.5|748.8|747.8|0
1717034100000|2024-05-30 01:55:00|749.3|748.3|749.5|748.5|749.8|748.8|749|748|0
1717034400000|2024-05-30 02:00:00|749.6|748.6|749.5|748.5|749.8|748.8|749.4|748.4|0
1717034700000|2024-05-30 02:05:00|749.8|748.8|749.8|748.8|749.9|748.9|749.5|748.5|1
1717035000000|2024-05-30 02:10:00|749.6|748.6|749.8|748.8|750|749|749.5|748.5|0
1717035300000|2024-05-30 02:15:00|749.5|748.5|749.5|748.5|749.5|748.5|749.4|748.4|0
1717035600000|2024-05-30 02:20:00|749.4|748.4|749.3|748.3|749.5|748.5|749.3|748.3|1
1717035900000|2024-05-30 02:25:00|749.1|748.1|749|748|749.3|748.3|749|748|0
1717036200000|2024-05-30 02:30:00|749.1|748.1|748.8|747.8|749.1|748.1|748.8|747.8|0
1717036500000|2024-05-30 02:35:00|748.9|747.9|748.9|747.9|748.9|747.9|748.4|747.4|17
1717036800000|2024-05-30 02:40:00|749|748|748.3|747.3|749|748|748.1|747.1|47
1717037100000|2024-05-30 02:45:00|748.4|747.4|748.4|747.4|748.5|747.5|748.1|747.1|8
1717037400000|2024-05-30 02:50:00|748.3|747.3|748.6|747.6|748.6|747.6|748.1|747.1|9
1717037700000|2024-05-30 02:55:00|748.9|747.9|749|748|749.1|748.1|748.9|747.9|74
1717038000000|2024-05-30 03:00:00|749.1|748.1|748.9|747.9|749.1|748.1|748.8|747.8|5
1717038300000|2024-05-30 03:05:00|748.6|747.6|748.9|747.9|748.9|747.9|748.5|747.5|6
1717038600000|2024-05-30 03:10:00|749|748|748.9|747.9|749.1|748.1|748.8|747.8|1
1717038900000|2024-05-30 03:15:00|748.8|747.8|749.1|748.1|749.1|748.1|748.8|747.8|1
1717039200000|2024-05-30 03:20:00|749.3|748.3|748.6|747.6|749.3|748.3|748.5|747.5|5
1717039500000|2024-05-30 03:25:00|748.8|747.8|748.5|747.5|748.8|747.8|748.5|747.5|0
1717039800000|2024-05-30 03:30:00|748.6|747.6|748.9|747.9|748.9|747.9|748.5|747.5|0
1717040100000|2024-05-30 03:35:00|748.8|747.8|748.9|747.9|748.9|747.9|748.8|747.8|0
1717040400000|2024-05-30 03:40:00|749|748|749.1|748.1|749.1|748.1|748.9|747.9|0
1717040700000|2024-05-30 03:45:00|749.3|748.3|749.3|748.3|749.3|748.3|749.3|748.3|0
1717041000000|2024-05-30 03:50:00|749.4|748.4|748.9|747.9|749.4|748.4|748.9|747.9|5
1717041300000|2024-05-30 03:55:00|749|748|749.4|748.4|749.4|748.4|749|748|0
1717041600000|2024-05-30 04:00:00|749.3|748.3|749.3|748.3|749.3|748.3|749.3|748.3|3
1717041900000|2024-05-30 04:05:00|749.1|748.1|749.3|748.3|749.3|748.3|749.1|748.1|0
1717042200000|2024-05-30 04:10:00|749.4|748.4|749.3|748.3|749.4|748.4|749.3|748.3|0
1717042500000|2024-05-30 04:15:00|749.4|748.4|749.5|748.5|749.5|748.5|749.3|748.3|0
1717042800000|2024-05-30 04:20:00|749.4|748.4|749.3|748.3|749.5|748.5|749.3|748.3|0
1717043100000|2024-05-30 04:25:00|749.4|748.4|748.8|747.8|749.4|748.4|748.8|747.8|5
1717043400000|2024-05-30 04:30:00|748.9|747.9|748.3|747.3|748.9|747.9|747.6|746.6|21
1717043700000|2024-05-30 04:35:00|748.4|747.4|748.4|747.4|748.5|747.5|748.1|747.1|5
1717044000000|2024-05-30 04:40:00|748.3|747.3|748.5|747.5|748.5|747.5|748.3|747.3|0
1717044300000|2024-05-30 04:45:00|748.4|747.4|748.3|747.3|748.4|747.4|748.1|747.1|0
1717044600000|2024-05-30 04:50:00|748.4|747.4|748.3|747.3|748.4|747.4|748.1|747.1|0
1717044900000|2024-05-30 04:55:00|748.1|747.1|748.3|747.3|748.3|747.3|748|747|0
1717045200000|2024-05-30 05:00:00|748.1|747.1|747.5|746.5|748.1|747.1|747.5|746.5|125
1717045500000|2024-05-30 05:05:00|747.6|746.6|747.8|746.8|747.9|746.9|747.6|746.6|0
1717045800000|2024-05-30 05:10:00|747.9|746.9|747.5|746.5|747.9|746.9|747.5|746.5|1
1717046100000|2024-05-30 05:15:00|747.6|746.6|747.8|746.8|747.9|746.9|747.4|746.4|10
1717046400000|2024-05-30 05:20:00|747.9|746.9|747.5|746.5|747.9|746.9|747.4|746.4|3
1717046700000|2024-05-30 05:25:00|747.4|746.4|747.4|746.4|747.5|746.5|747.4|746.4|0
1717047000000|2024-05-30 05:30:00|747.1|746.1|747.1|746.1|747.5|746.5|747|746|59
1717047300000|2024-05-30 05:35:00|747|746|747.4|746.4|747.4|746.4|747|746|1
1717047600000|2024-05-30 05:40:00|747.3|746.3|747.1|746.1|747.5|746.5|746.9|745.9|896
1717047900000|2024-05-30 05:45:00|747.3|746.3|746.9|745.9|747.3|746.3|746.9|745.9|19
1717048200000|2024-05-30 05:50:00|747|746|746.9|745.9|747|746|746.8|745.8|1
1717048500000|2024-05-30 05:55:00|747|746|746.6|745.6|747|746|746.6|745.6|94
1717048800000|2024-05-30 06:00:00|746.8|745.8|747.1|746.1|747.1|746.1|746.6|745.6|37
1717049100000|2024-05-30 06:05:00|747.4|746.4|747.3|746.3|747.4|746.4|746.9|745.9|11
1717049400000|2024-05-30 06:10:00|747.1|746.1|747.5|746.5|747.6|746.6|747.1|746.1|147
1717049700000|2024-05-30 06:15:00|747.4|746.4|747.8|746.8|747.9|746.9|747.3|746.3|12
1717050000000|2024-05-30 06:20:00|747.6|746.6|747.8|746.8|747.8|746.8|747.5|746.5|13
1717050300000|2024-05-30 06:25:00|747.6|746.6|747.1|746.1|747.8|746.8|746.8|745.8|17
1717050600000|2024-05-30 06:30:00|747|746|747.6|746.6|748.4|747.4|746.9|745.9|157
1717050900000|2024-05-30 06:35:00|747.8|746.8|747.4|746.4|747.8|746.8|747.1|746.1|173
1717051200000|2024-05-30 06:40:00|747.3|746.3|746.6|745.6|747.4|746.4|746.6|745.6|543
1717051500000|2024-05-30 06:45:00|746.4|745.4|746.4|745.4|746.9|745.9|746.1|745.1|405
1717051800000|2024-05-30 06:50:00|746.5|745.5|746.4|745.4|746.6|745.6|746.1|745.1|106
1717052100000|2024-05-30 06:55:00|746.5|745.5|746.4|745.4|746.5|745.5|746.1|745.1|69
1717052400000|2024-05-30 07:00:00|746.1|745.1|745.8|744.8|746.1|745.1|745.6|744.6|94
1717052700000|2024-05-30 07:05:00|745.9|744.9|746.6|745.6|746.9|745.9|745.9|744.9|68
1717053000000|2024-05-30 07:10:00|746.8|745.8|747.1|746.1|747.4|746.4|746.5|745.5|120
1717053300000|2024-05-30 07:15:00|746.9|745.9|746.5|745.5|746.9|745.9|746.4|745.4|51
1717053600000|2024-05-30 07:20:00|746.6|745.6|747.1|746.1|747.4|746.4|746.5|745.5|96
1717053900000|2024-05-30 07:25:00|747|746|746.6|745.6|747.1|746.1|746|745|207
1717054200000|2024-05-30 07:30:00|746.5|745.5|745.1|744.1|746.9|745.9|745.1|744.1|724
1717054500000|2024-05-30 07:35:00|745.4|744.4|744.6|743.6|745.4|744.4|744.1|743.1|198
1717054800000|2024-05-30 07:40:00|744.5|743.5|744.6|743.6|744.9|743.9|743.6|742.6|186
1717055100000|2024-05-30 07:45:00|744.8|743.8|744.6|743.6|745.1|744.1|744.6|743.6|539
1717055400000|2024-05-30 07:50:00|744.4|743.4|744.6|743.6|744.8|743.8|744.4|743.4|232
1717055700000|2024-05-30 07:55:00|744.5|743.5|743.9|742.9|744.5|743.5|743.9|742.9|170
1717056000000|2024-05-30 08:00:00|744|743|743.8|742.8|744.1|743.1|743.6|742.6|242
1717056300000|2024-05-30 08:05:00|743.9|742.9|743.6|742.6|744.1|743.1|743.4|742.4|367
1717056600000|2024-05-30 08:10:00|743.4|742.4|743.6|742.6|743.9|742.9|743.1|742.1|316
1717056900000|2024-05-30 08:15:00|743.5|742.5|744.4|743.4|744.4|743.4|743.4|742.4|105
1717057200000|2024-05-30 08:20:00|744.6|743.6|745.9|744.9|746.4|745.4|744.6|743.6|396
1717057500000|2024-05-30 08:25:00|746|745|746.9|745.9|747.1|746.1|745.4|744.4|596
1717057800000|2024-05-30 08:30:00|746.8|745.8|747.6|746.6|748.1|747.1|746.4|745.4|568
1717058100000|2024-05-30 08:35:00|747.5|746.5|748.9|747.9|748.9|747.9|747.5|746.5|643
1717058400000|2024-05-30 08:40:00|748.8|747.8|749.4|748.4|750|749|748.5|747.5|219
1717058700000|2024-05-30 08:45:00|749.5|748.5|750.4|749.4|751.1|750.1|749.1|748.1|163
1717059000000|2024-05-30 08:50:00|750.5|749.5|749.1|748.1|750.5|749.5|749.1|748.1|252
1717059300000|2024-05-30 08:55:00|749|748|749.3|748.3|749.9|748.9|749|748|33
1717059600000|2024-05-30 09:00:00|749.4|748.4|748.6|747.6|749.5|748.5|747.9|746.9|32
1717059900000|2024-05-30 09:05:00|748.5|747.5|748.5|747.5|748.6|747.6|747.9|746.9|95
1717060200000|2024-05-30 09:10:00|748.4|747.4|748.1|747.1|748.6|747.6|748|747|35
1717060500000|2024-05-30 09:15:00|748.4|747.4|748.9|747.9|749|748|748|747|159
1717060800000|2024-05-30 09:20:00|748.8|747.8|748.6|747.6|748.9|747.9|748.3|747.3|58
1717061100000|2024-05-30 09:25:00|748.5|747.5|748.9|747.9|749.1|748.1|748.1|747.1|18
1717061400000|2024-05-30 09:30:00|749|748|748.3|747.3|749|748|748.3|747.3|130
1717061700000|2024-05-30 09:35:00|748.1|747.1|748.1|747.1|748.4|747.4|747.6|746.6|123
1717062000000|2024-05-30 09:40:00|748.3|747.3|748.6|747.6|748.6|747.6|747.9|746.9|48
1717062300000|2024-05-30 09:45:00|748.5|747.5|748.6|747.6|748.6|747.6|748|747|33
1717062600000|2024-05-30 09:50:00|748.5|747.5|747.1|746.1|748.5|747.5|747|746|153
1717062900000|2024-05-30 09:55:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|318
1717063200000|2024-05-30 10:00:00|747.3|746.3|747.3|746.3|747.6|746.6|747.1|746.1|56
1717063500000|2024-05-30 10:05:00|747.4|746.4|747.4|746.4|747.6|746.6|747.1|746.1|137
1717063800000|2024-05-30 10:10:00|747.1|746.1|747.6|746.6|747.6|746.6|747.1|746.1|99
1717064100000|2024-05-30 10:15:00|747.8|746.8|746.8|745.8|747.9|746.9|746.8|745.8|68
1717064400000|2024-05-30 10:20:00|746.9|745.9|746.9|745.9|747.1|746.1|746.4|745.4|51
1717064700000|2024-05-30 10:25:00|747.1|746.1|747.4|746.4|747.6|746.6|747.1|746.1|56
1717065000000|2024-05-30 10:30:00|747.3|746.3|746.6|745.6|747.3|746.3|746.6|745.6|52
1717065300000|2024-05-30 10:35:00|746.8|745.8|747.1|746.1|747.6|746.6|746.6|745.6|35
1717065600000|2024-05-30 10:40:00|747|746|747.1|746.1|747.1|746.1|746.9|745.9|25
1717065900000|2024-05-30 10:45:00|747|746|747.1|746.1|747.1|746.1|746.9|745.9|22
1717066200000|2024-05-30 10:50:00|746.9|745.9|747.6|746.6|747.9|746.9|746.6|745.6|32
1717066500000|2024-05-30 10:55:00|747.9|746.9|748.1|747.1|748.3|747.3|747.6|746.6|15
1717066800000|2024-05-30 11:00:00|748.4|747.4|748.1|747.1|748.4|747.4|747.9|746.9|108
1717067100000|2024-05-30 11:05:00|748|747|747.3|746.3|748|747|747|746|59
1717067400000|2024-05-30 11:10:00|747.1|746.1|748.1|747.1|748.1|747.1|747.1|746.1|26
1717067700000|2024-05-30 11:15:00|748|747|749.1|748.1|749.3|748.3|747.9|746.9|20
1717068000000|2024-05-30 11:20:00|749|748|750.8|749.8|750.9|749.9|748.9|747.9|118
1717068300000|2024-05-30 11:25:00|750.6|749.6|751.1|750.1|751.4|750.4|750.5|749.5|97
1717068600000|2024-05-30 11:30:00|751|750|751.1|750.1|751.1|750.1|750.4|749.4|71
1717068900000|2024-05-30 11:35:00|751|750|750.8|749.8|751.1|750.1|750.4|749.4|197
1717069200000|2024-05-30 11:40:00|750.6|749.6|750.9|749.9|750.9|749.9|750.3|749.3|85
1717069500000|2024-05-30 11:45:00|750.8|749.8|750.6|749.6|751.1|750.1|750.3|749.3|58
1717069800000|2024-05-30 11:50:00|750.8|749.8|749.8|748.8|750.9|749.9|749.5|748.5|69
1717070100000|2024-05-30 11:55:00|749.9|748.9|749|748|749.9|748.9|748.6|747.6|245
1717070400000|2024-05-30 12:00:00|748.9|747.9|748.4|747.4|749.4|748.4|747.9|746.9|158
1717070700000|2024-05-30 12:05:00|748.5|747.5|748.1|747.1|748.5|747.5|747.6|746.6|101
1717071000000|2024-05-30 12:10:00|748|747|747.6|746.6|748.1|747.1|747.5|746.5|41
1717071300000|2024-05-30 12:15:00|747.8|746.8|747.9|746.9|748.1|747.1|747.4|746.4|248
1717071600000|2024-05-30 12:20:00|748|747|748.1|747.1|748.4|747.4|747.8|746.8|66
1717071900000|2024-05-30 12:25:00|748|747|747.5|746.5|748.1|747.1|747.4|746.4|102
1717072200000|2024-05-30 12:30:00|747.4|746.4|748.1|747.1|748.4|747.4|747.4|746.4|75
1717072500000|2024-05-30 12:35:00|748.4|747.4|748.3|747.3|749.6|748.6|748.1|747.1|311
1717072800000|2024-05-30 12:40:00|748.1|747.1|746.9|745.9|748.4|747.4|746.6|745.6|427
1717073100000|2024-05-30 12:45:00|746.8|745.8|746.1|745.1|747|746|745.6|744.6|549
1717073400000|2024-05-30 12:50:00|746|745|747.4|746.4|747.5|746.5|745.9|744.9|174
1717073700000|2024-05-30 12:55:00|747.3|746.3|747.9|746.9|748.3|747.3|747.3|746.3|56
1717074000000|2024-05-30 13:00:00|748|747|746.6|745.6|749.3|748.3|746.5|745.5|180
1717074300000|2024-05-30 13:05:00|746.8|745.8|746.1|745.1|747.4|746.4|746.1|745.1|96
1717074600000|2024-05-30 13:10:00|745.9|744.9|744.5|743.5|745.9|744.9|744.3|743.3|559
1717074900000|2024-05-30 13:15:00|744.6|743.6|744.4|743.4|745.8|744.8|743.6|742.6|415
1717075200000|2024-05-30 13:20:00|744.3|743.3|745.3|744.3|745.4|744.4|744.1|743.1|255
1717075500000|2024-05-30 13:25:00|745.1|744.1|745.4|744.4|746.9|745.9|745|744|160
1717075800000|2024-05-30 13:30:00|745.3|744.3|747.1|746.1|747.9|746.9|745.3|744.3|112
1717076100000|2024-05-30 13:35:00|747.3|746.3|747.4|746.4|748.4|747.4|747|746|157
1717076400000|2024-05-30 13:40:00|747.5|746.5|749.4|748.4|749.9|748.9|747.5|746.5|168
1717076700000|2024-05-30 13:45:00|749.5|748.5|750.8|749.8|751.4|750.4|749.5|748.5|234
1717077000000|2024-05-30 13:50:00|750.9|749.9|749.9|748.9|750.9|749.9|748.9|747.9|191
1717077300000|2024-05-30 13:55:00|750.1|749.1|751.1|750.1|751.1|750.1|749.6|748.6|68
1717077600000|2024-05-30 14:00:00|751|750|750.9|749.9|751.1|750.1|750|749|174
1717077900000|2024-05-30 14:05:00|750.8|749.8|751.3|750.3|751.9|750.9|749.9|748.9|176
1717078200000|2024-05-30 14:10:00|751.4|750.4|749.8|748.8|751.4|750.4|748.6|747.6|418
1717078500000|2024-05-30 14:15:00|749.6|748.6|749.4|748.4|750.6|749.6|748.9|747.9|321
1717078800000|2024-05-30 14:20:00|749.5|748.5|749.9|748.9|750.1|749.1|748.8|747.8|197
1717079100000|2024-05-30 14:25:00|749.8|748.8|749.3|748.3|749.9|748.9|749.1|748.1|182
1717079400000|2024-05-30 14:30:00|748.9|747.9|748.1|747.1|748.9|747.9|747.9|746.9|286
1717079700000|2024-05-30 14:35:00|748|747|746.9|745.9|748.4|747.4|746.1|745.1|184
1717080000000|2024-05-30 14:40:00|746.8|745.8|745.9|744.9|747.5|746.5|745.9|744.9|188
1717080300000|2024-05-30 14:45:00|746|745|746.6|745.6|746.9|745.9|745.6|744.6|160
1717080600000|2024-05-30 14:50:00|746.5|745.5|746.4|745.4|747.6|746.6|745.9|744.9|174
1717080900000|2024-05-30 14:55:00|746.6|745.6|747.4|746.4|748.8|747.8|746.4|745.4|352
1717081200000|2024-05-30 15:00:00|745.1|744.1|743.6|742.6|747.6|746.6|743.6|742.6|809
1717081500000|2024-05-30 15:05:00|743.4|742.4|747.3|746.3|748.9|747.9|743.1|742.1|544
1717081800000|2024-05-30 15:10:00|747.1|746.1|746.1|745.1|748.1|747.1|745.9|744.9|297
1717082100000|2024-05-30 15:15:00|746|745|745.4|744.4|747.1|746.1|745.4|744.4|239
1717082400000|2024-05-30 15:20:00|745.1|744.1|744.4|743.4|745.4|744.4|743.6|742.6|560
1717082700000|2024-05-30 15:25:00|744.3|743.3|742.6|741.6|744.4|743.4|742.6|741.6|2293
1717083000000|2024-05-30 15:30:00|742.8|741.8|742.8|741.8|743.3|742.3|741.6|740.6|800
1717083300000|2024-05-30 15:35:00|742.6|741.6|740.8|739.8|743.1|742.1|740.6|739.6|501
1717083600000|2024-05-30 15:40:00|740.6|739.6|739.3|738.3|740.6|739.6|738.9|737.9|262
1717083900000|2024-05-30 15:45:00|739.1|738.1|738.6|737.6|739.9|738.9|738.6|737.6|337
1717084200000|2024-05-30 15:50:00|738.8|737.8|740.3|739.3|740.4|739.4|738.6|737.6|289
1717084500000|2024-05-30 15:55:00|740.4|739.4|741.8|740.8|743.1|742.1|740.1|739.1|926
1717084800000|2024-05-30 16:00:00|741.6|740.6|740.9|739.9|742.1|741.1|740|739|276
1717085100000|2024-05-30 16:05:00|741|740|741.3|740.3|741.8|740.8|740.6|739.6|141
1717085400000|2024-05-30 16:10:00|741.1|740.1|741.1|740.1|741.9|740.9|740.9|739.9|13
1717085700000|2024-05-30 16:15:00|741.3|740.3|740.4|739.4|742|741|740.4|739.4|176
1717086000000|2024-05-30 16:20:00|740.5|739.5|739.4|738.4|740.6|739.6|739.1|738.1|148
1717086300000|2024-05-30 16:25:00|739.5|738.5|738.3|737.3|739.6|738.6|738.1|737.1|201
1717086600000|2024-05-30 16:30:00|738.4|737.4|738.6|737.6|738.9|737.9|737.8|736.8|89
1717086900000|2024-05-30 16:35:00|738.4|737.4|739.1|738.1|739.6|738.6|738.1|737.1|36
1717087200000|2024-05-30 16:40:00|739|738|738.1|737.1|739.3|738.3|738|737|37
1717087500000|2024-05-30 16:45:00|738.3|737.3|738|737|738.4|737.4|737.6|736.6|27
1717087800000|2024-05-30 16:50:00|738.1|737.1|737.6|736.6|739.4|738.4|736.9|735.9|774
1717088100000|2024-05-30 16:55:00|737.8|736.8|737.4|736.4|738.1|737.1|737|736|131
1717088400000|2024-05-30 17:00:00|737.5|736.5|736.9|735.9|737.9|736.9|736.8|735.8|18
1717088700000|2024-05-30 17:05:00|737|736|736.1|735.1|737.1|736.1|736.1|735.1|71
1717089000000|2024-05-30 17:10:00|736.3|735.3|736.1|735.1|736.6|735.6|736.1|735.1|124
1717089300000|2024-05-30 17:15:00|735.9|734.9|736.3|735.3|736.3|735.3|735.4|734.4|229
1717089600000|2024-05-30 17:20:00|736.1|735.1|737.1|736.1|737.1|736.1|735.5|734.5|90
1717089900000|2024-05-30 17:25:00|736.9|735.9|736.3|735.3|737.4|736.4|736.1|735.1|161
1717090200000|2024-05-30 17:30:00|736.4|735.4|735.9|734.9|736.9|735.9|735.8|734.8|110
1717090500000|2024-05-30 17:35:00|735.8|734.8|735.6|734.6|736.5|735.5|735.6|734.6|111
1717090800000|2024-05-30 17:40:00|735.8|734.8|736.1|735.1|736.4|735.4|735.5|734.5|16
1717091100000|2024-05-30 17:45:00|736|735|736.1|735.1|736.3|735.3|735.5|734.5|190
1717091400000|2024-05-30 17:50:00|736|735|736.1|735.1|736.5|735.5|735.5|734.5|36
1717091700000|2024-05-30 17:55:00|736.3|735.3|735.1|734.1|736.6|735.6|734.9|733.9|182
1717092000000|2024-05-30 18:00:00|735|734|736.1|735.1|736.8|735.8|735|734|188
1717092300000|2024-05-30 18:05:00|736.3|735.3|736.9|735.9|737|736|736.1|735.1|29
1717092600000|2024-05-30 18:10:00|737|736|737.1|736.1|737.4|736.4|736.8|735.8|204
1717092900000|2024-05-30 18:15:00|737|736|737.1|736.1|737.6|736.6|736.6|735.6|573
1717093200000|2024-05-30 18:20:00|737.3|736.3|736.6|735.6|737.3|736.3|735.4|734.4|167
1717093500000|2024-05-30 18:25:00|736.8|735.8|735.1|734.1|737.6|736.6|734.8|733.8|709
1717093800000|2024-05-30 18:30:00|735.4|734.4|735.9|734.9|736.6|735.6|735.4|734.4|226
1717094100000|2024-05-30 18:35:00|736.1|735.1|735.9|734.9|736.4|735.4|735.9|734.9|170
1717094400000|2024-05-30 18:40:00|735.8|734.8|735.9|734.9|736.1|735.1|735.4|734.4|15
1717094700000|2024-05-30 18:45:00|736|735|735.6|734.6|736|735|735.5|734.5|15
1717095000000|2024-05-30 18:50:00|735.8|734.8|735.9|734.9|736|735|735.4|734.4|351
1717095300000|2024-05-30 18:55:00|735.8|734.8|735.8|734.8|735.9|734.9|735.4|734.4|165
1717095600000|2024-05-30 19:00:00|735.9|734.9|735.8|734.8|735.9|734.9|735.4|734.4|51
1717095900000|2024-05-30 19:05:00|735.6|734.6|736|735|736|735|735.4|734.4|39
1717096200000|2024-05-30 19:10:00|735.9|734.9|735.6|734.6|735.9|734.9|735.4|734.4|19
1717096500000|2024-05-30 19:15:00|735.8|734.8|735.5|734.5|735.9|734.9|735.5|734.5|7
1717096800000|2024-05-30 19:20:00|735.4|734.4|735.1|734.1|735.5|734.5|735.1|734.1|7
1717097100000|2024-05-30 19:25:00|734.9|733.9|735|734|735.1|734.1|734.9|733.9|8
1717097400000|2024-05-30 19:30:00|734.9|733.9|735|734|735.1|734.1|734.9|733.9|14
1717097700000|2024-05-30 19:35:00|734.9|733.9|734.3|733.3|735|734|734.3|733.3|49
1717098000000|2024-05-30 19:40:00|734.4|733.4|734.6|733.6|734.6|733.6|734|733|41
1717098300000|2024-05-30 19:45:00|734.5|733.5|734.5|733.5|734.6|733.6|734.4|733.4|26
1717098600000|2024-05-30 19:50:00|734.6|733.6|734.4|733.4|734.6|733.6|734.3|733.3|4
1717098900000|2024-05-30 19:55:00|734.3|733.3|734.5|733.5|734.6|733.6|734.3|733.3|10
1717099200000|2024-05-30 20:00:00|734.6|733.6|734.8|733.8|734.8|733.8|734.4|733.4|1
1717099500000|2024-05-30 20:05:00|734.9|733.9|734.4|733.4|734.9|733.9|734.4|733.4|0
1717099800000|2024-05-30 20:10:00|734.3|733.3|734.1|733.1|734.4|733.4|734.1|733.1|2
1717100100000|2024-05-30 20:15:00|734.3|733.3|734.4|733.4|734.5|733.5|734.1|733.1|4
1717100400000|2024-05-30 20:20:00|734.5|733.5|734.5|733.5|734.5|733.5|734.3|733.3|0
1717100700000|2024-05-30 20:25:00|734.6|733.6|734.6|733.6|734.9|733.9|734.6|733.6|26
1717101000000|2024-05-30 20:30:00|734.5|733.5|734.5|733.5|734.6|733.6|734.4|733.4|6
1717101300000|2024-05-30 20:35:00|734.4|733.4|734.3|733.3|734.4|733.4|734.3|733.3|0
1717101600000|2024-05-30 20:40:00|734.1|733.1|734.3|733.3|734.3|733.3|734.1|733.1|0
1717101900000|2024-05-30 20:45:00|734.4|733.4|734.4|733.4|734.5|733.5|734.4|733.4|5
1717102200000|2024-05-30 20:50:00|734.5|733.5|734.3|733.3|734.6|733.6|734.1|733.1|24
1717102500000|2024-05-30 20:55:00|734.4|733.4|734.4|733.4|734.4|733.4|733.9|732.9|36
1717102800000|2024-05-30 21:00:00|734.3|733.3|735.6|732.6|735.6|733.3|734|732.5|0
1717103100000|2024-05-30 21:05:00|735.8|732.8|735.6|732.6|735.8|732.8|735.6|732.6|0
1717103700000|2024-05-30 21:15:00|735.8|732.8|735.8|732.8|735.8|732.8|735.6|732.6|0
1717104000000|2024-05-30 21:20:00|735.6|732.6|735.6|732.6|735.8|732.8|735.6|732.6|0
1717104300000|2024-05-30 21:25:00|735.8|732.8|735.6|732.6|735.8|732.8|735.6|732.6|0
1717104900000|2024-05-30 21:35:00|735.8|732.8|735.6|732.6|735.8|732.8|735.6|732.6|0
1717106100000|2024-05-30 21:55:00|735.8|732.8|735.8|732.8|735.8|732.8|735.8|732.8|0
1717113600000|2024-05-31 00:00:00|734|733|733.8|732.8|734|733|733.6|732.6|13
1717113900000|2024-05-31 00:05:00|733.9|732.9|733.6|732.6|734|733|733.6|732.6|177
1717114200000|2024-05-31 00:10:00|||||||||25
1717114500000|2024-05-31 00:15:00|733.4|732.4|733.3|732.3|733.4|732.4|733.1|732.1|15
1717114800000|2024-05-31 00:20:00|733.4|732.4|732.9|731.9|733.4|732.4|732.6|731.6|31
1717115100000|2024-05-31 00:25:00|732.8|731.8|733|732|733.1|732.1|732.8|731.8|20
1717115400000|2024-05-31 00:30:00|732.9|731.9|732.9|731.9|733.1|732.1|732.8|731.8|0
1717115700000|2024-05-31 00:35:00|732.8|731.8|732.8|731.8|733|732|732.8|731.8|0
1717116000000|2024-05-31 00:40:00|732.9|731.9|732.8|731.8|733|732|732.6|731.6|0
1717116300000|2024-05-31 00:45:00|||||||||10
1717116600000|2024-05-31 00:50:00|732.6|731.6|732.8|731.8|732.8|731.8|732.6|731.6|4
1717116900000|2024-05-31 00:55:00|732.6|731.6|732.9|731.9|732.9|731.9|732.6|731.6|1
1717117200000|2024-05-31 01:00:00|732.8|731.8|732.9|731.9|733.5|732.5|732.8|731.8|1
1717117500000|2024-05-31 01:05:00|733.1|732.1|733|732|733.1|732.1|732.8|731.8|1
1717117800000|2024-05-31 01:10:00|733.1|732.1|733|732|733.4|732.4|732.9|731.9|1
1717118100000|2024-05-31 01:15:00|732.9|731.9|732.6|731.6|733|732|732.6|731.6|2
1717118400000|2024-05-31 01:20:00|732.8|731.8|733.1|732.1|733.1|732.1|732.8|731.8|0
1717118700000|2024-05-31 01:25:00|733|732|733.3|732.3|733.4|732.4|732.9|731.9|0
1717119000000|2024-05-31 01:30:00|733.1|732.1|733|732|733.5|732.5|732.8|731.8|2
1717119300000|2024-05-31 01:35:00|732.9|731.9|733|732|733.3|732.3|732.8|731.8|0
1717119600000|2024-05-31 01:40:00|732.8|731.8|732.9|731.9|733.3|732.3|732.8|731.8|0
1717119900000|2024-05-31 01:45:00|732.8|731.8|732.8|731.8|732.9|731.9|732.8|731.8|0
1717120200000|2024-05-31 01:50:00|732.9|731.9|732.8|731.8|733|732|732.8|731.8|4
1717120500000|2024-05-31 01:55:00|733|732|733.4|732.4|733.4|732.4|732.8|731.8|0
1717120800000|2024-05-31 02:00:00|733.3|732.3|734.1|733.1|734.1|733.1|733.3|732.3|1
1717121100000|2024-05-31 02:05:00|734|733|734.1|733.1|734.4|733.4|734|733|0
1717121400000|2024-05-31 02:10:00|734|733|734.1|733.1|734.1|733.1|733.8|732.8|5
1717121700000|2024-05-31 02:15:00|734|733|734.3|733.3|734.3|733.3|734|733|4
1717122000000|2024-05-31 02:20:00|734.1|733.1|733.9|732.9|734.4|733.4|733.8|732.8|1
1717122300000|2024-05-31 02:25:00|733.8|732.8|733.8|732.8|733.9|732.9|733.6|732.6|0
1717122600000|2024-05-31 02:30:00|733.5|732.5|733.5|732.5|733.6|732.6|733.3|732.3|24
1717122900000|2024-05-31 02:35:00|733.6|732.6|733.6|732.6|733.6|732.6|733.4|732.4|0
1717123200000|2024-05-31 02:40:00|733.8|732.8|733.5|732.5|733.8|732.8|733.4|732.4|1
1717123500000|2024-05-31 02:45:00|733.6|732.6|733.5|732.5|733.6|732.6|733.3|732.3|0
1717123800000|2024-05-31 02:50:00|733.6|732.6|733.5|732.5|733.9|732.9|733.4|732.4|0
1717124100000|2024-05-31 02:55:00|733.6|732.6|733.3|732.3|733.6|732.6|733.1|732.1|0
1717124400000|2024-05-31 03:00:00|733.1|732.1|733.3|732.3|733.3|732.3|733|732|0
1717124700000|2024-05-31 03:05:00|733|732|733.8|732.8|733.9|732.9|733|732|0
1717125000000|2024-05-31 03:10:00|733.9|732.9|733.5|732.5|733.9|732.9|733.5|732.5|2
1717125300000|2024-05-31 03:15:00|733.6|732.6|733.1|732.1|733.6|732.6|733|732|5
1717125600000|2024-05-31 03:20:00|733.3|732.3|733.4|732.4|733.4|732.4|733.1|732.1|0
1717125900000|2024-05-31 03:25:00|733.3|732.3|733.3|732.3|733.4|732.4|733.3|732.3|0
1717126200000|2024-05-31 03:30:00|733.4|732.4|733.5|732.5|733.6|732.6|733.3|732.3|0
1717126500000|2024-05-31 03:35:00|733.6|732.6|733.8|732.8|733.8|732.8|733.6|732.6|0
1717126800000|2024-05-31 03:40:00|733.9|732.9|733.9|732.9|733.9|732.9|733.8|732.8|0
1717127100000|2024-05-31 03:45:00|733.8|732.8|734|733|734.1|733.1|733.8|732.8|4
1717127400000|2024-05-31 03:50:00|734.1|733.1|734|733|734.1|733.1|734|733|0
1717127700000|2024-05-31 03:55:00|733.9|732.9|733.9|732.9|733.9|732.9|733.9|732.9|4
1717128000000|2024-05-31 04:00:00|734|733|734.5|733.5|734.9|733.9|734|733|4
1717128300000|2024-05-31 04:05:00|734.6|733.6|734.6|733.6|734.6|733.6|734.5|733.5|0
1717128600000|2024-05-31 04:10:00|734.5|733.5|734|733|734.6|733.6|734|733|1
1717128900000|2024-05-31 04:15:00|734.1|733.1|734.1|733.1|734.1|733.1|734.1|733.1|0
1717129200000|2024-05-31 04:20:00|734|733|734.1|733.1|734.1|733.1|733.9|732.9|4
1717129500000|2024-05-31 04:25:00|734.4|733.4|734.3|733.3|734.5|733.5|734.3|733.3|0
1717129800000|2024-05-31 04:30:00|734.1|733.1|733.4|732.4|734.1|733.1|733.3|732.3|3
1717130100000|2024-05-31 04:35:00|733.5|732.5|733.3|732.3|733.6|732.6|733.3|732.3|1
1717130400000|2024-05-31 04:40:00|733.4|732.4|733.3|732.3|733.6|732.6|733.3|732.3|0
1717130700000|2024-05-31 04:45:00|733.4|732.4|733.5|732.5|733.6|732.6|733.4|732.4|3
1717131000000|2024-05-31 04:50:00|733.6|732.6|734|733|734.1|733.1|733.5|732.5|1
1717131300000|2024-05-31 04:55:00|734.1|733.1|734.1|733.1|734.1|733.1|733.9|732.9|9
1717131600000|2024-05-31 05:00:00|734|733|733.8|732.8|734.1|733.1|733.6|732.6|15
1717131900000|2024-05-31 05:05:00|733.9|732.9|734|733|734|733|733.8|732.8|0
1717132200000|2024-05-31 05:10:00|733.9|732.9|733.3|732.3|733.9|732.9|733.3|732.3|6
1717132500000|2024-05-31 05:15:00|733.5|732.5|733.5|732.5|733.6|732.6|733.3|732.3|6
1717132800000|2024-05-31 05:20:00|733.4|732.4|733.1|732.1|733.5|732.5|733.1|732.1|3
1717133100000|2024-05-31 05:25:00|733.3|732.3|733|732|733.3|732.3|733|732|1
1717133400000|2024-05-31 05:30:00|733.3|732.3|733.5|732.5|733.5|732.5|733|732|29
1717133700000|2024-05-31 05:35:00|733.6|732.6|733.1|732.1|734.1|733.1|733|732|159
1717134000000|2024-05-31 05:40:00|733.3|732.3|732.3|731.3|733.5|732.5|732.3|731.3|59
1717134300000|2024-05-31 05:45:00|732.4|731.4|732.6|731.6|732.6|731.6|732.3|731.3|12
1717134600000|2024-05-31 05:50:00|732.5|731.5|733.3|732.3|733.3|732.3|732.3|731.3|10
1717134900000|2024-05-31 05:55:00|733.1|732.1|733.6|732.6|734.3|733.3|733|732|15
1717135200000|2024-05-31 06:00:00|733.8|732.8|733.8|732.8|734|733|733.5|732.5|15
1717135500000|2024-05-31 06:05:00|733.9|732.9|733.8|732.8|734.1|733.1|733.4|732.4|13
1717135800000|2024-05-31 06:10:00|733.9|732.9|733.5|732.5|734|733|733.1|732.1|28
1717136100000|2024-05-31 06:15:00|733.4|732.4|733|732|733.9|732.9|733|732|26
1717136400000|2024-05-31 06:20:00|732.9|731.9|732.9|731.9|733|732|732.5|731.5|28
1717136700000|2024-05-31 06:25:00|732.6|731.6|733.4|732.4|733.9|732.9|732.6|731.6|41
1717137000000|2024-05-31 06:30:00|733.3|732.3|734.9|733.9|734.9|733.9|733.1|732.1|99
1717137300000|2024-05-31 06:35:00|735|734|735.6|734.6|735.6|734.6|734.6|733.6|156
1717137600000|2024-05-31 06:40:00|735.5|734.5|735.3|734.3|735.6|734.6|734.9|733.9|245
1717137900000|2024-05-31 06:45:00|735.4|734.4|735.4|734.4|735.8|734.8|735|734|22
1717138200000|2024-05-31 06:50:00|735.3|734.3|734.9|733.9|735.3|734.3|734.6|733.6|52
1717138500000|2024-05-31 06:55:00|734.8|733.8|734.4|733.4|734.9|733.9|734.1|733.1|69
1717138800000|2024-05-31 07:00:00|734.1|733.1|734.1|733.1|734.5|733.5|733.9|732.9|340
1717139100000|2024-05-31 07:05:00|734.3|733.3|734|733|734.3|733.3|733.4|732.4|66
1717139400000|2024-05-31 07:10:00|734.1|733.1|734.1|733.1|734.6|733.6|733.9|732.9|93
1717139700000|2024-05-31 07:15:00|734.3|733.3|734.9|733.9|735.1|734.1|733.9|732.9|88
1717140000000|2024-05-31 07:20:00|734.6|733.6|735.6|734.6|735.8|734.8|734.5|733.5|133
1717140300000|2024-05-31 07:25:00|735.5|734.5|735.1|734.1|735.6|734.6|735|734|32
1717140600000|2024-05-31 07:30:00|735|734|735.1|734.1|735.4|734.4|734.9|733.9|96
1717140900000|2024-05-31 07:35:00|735.3|734.3|735.6|734.6|736|735|735.3|734.3|231
1717141200000|2024-05-31 07:40:00|735.5|734.5|734.6|733.6|735.5|734.5|734.6|733.6|81
1717141500000|2024-05-31 07:45:00|734.4|733.4|734.1|733.1|734.6|733.6|734.1|733.1|96
1717141800000|2024-05-31 07:50:00|734|733|733.1|732.1|734.1|733.1|732.9|731.9|484
1717142100000|2024-05-31 07:55:00|733.3|732.3|734.1|733.1|734.1|733.1|733.1|732.1|192
1717142400000|2024-05-31 08:00:00|734|733|733.1|732.1|734|733|732.8|731.8|499
1717142700000|2024-05-31 08:05:00|733|732|733.3|732.3|733.9|732.9|732.9|731.9|169
1717143000000|2024-05-31 08:10:00|733.4|732.4|733.1|732.1|734.3|733.3|732.8|731.8|245
1717143300000|2024-05-31 08:15:00|733.4|732.4|733.1|732.1|733.5|732.5|732.9|731.9|160
1717143600000|2024-05-31 08:20:00|733.3|732.3|733.1|732.1|733.6|732.6|732.9|731.9|383
1717143900000|2024-05-31 08:25:00|733.4|732.4|733.4|732.4|734.1|733.1|732.4|731.4|756
1717144200000|2024-05-31 08:30:00|733.5|732.5|733.9|732.9|733.9|732.9|732.6|731.6|880
1717144500000|2024-05-31 08:35:00|733.8|732.8|735.1|734.1|735.4|734.4|733.6|732.6|322
1717144800000|2024-05-31 08:40:00|735.3|734.3|735.4|734.4|735.9|734.9|735.1|734.1|96
1717145100000|2024-05-31 08:45:00|735.6|734.6|735.9|734.9|736|735|735.1|734.1|31
1717145400000|2024-05-31 08:50:00|736|735|736.3|735.3|736.4|735.4|735.4|734.4|107
1717145700000|2024-05-31 08:55:00|736.4|735.4|736.6|735.6|736.8|735.8|736.1|735.1|69
1717146000000|2024-05-31 09:00:00|736.5|735.5|736.3|735.3|736.6|735.6|735.9|734.9|123
1717146300000|2024-05-31 09:05:00|736.4|735.4|735.9|734.9|736.6|735.6|735.6|734.6|179
1717146600000|2024-05-31 09:10:00|736|735|736.4|735.4|736.9|735.9|735.9|734.9|88
1717146900000|2024-05-31 09:15:00|736.6|735.6|737.1|736.1|737.6|736.6|736.4|735.4|185
1717147200000|2024-05-31 09:20:00|736.9|735.9|738.4|737.4|738.9|737.9|736.9|735.9|366
1717147500000|2024-05-31 09:25:00|738.1|737.1|737.1|736.1|738.6|737.6|736.9|735.9|206
1717147800000|2024-05-31 09:30:00|737|736|735.9|734.9|737.4|736.4|734.4|733.4|250
1717148100000|2024-05-31 09:35:00|736.1|735.1|735.4|734.4|736.4|735.4|735.3|734.3|75
1717148400000|2024-05-31 09:40:00|735.1|734.1|734.9|733.9|735.4|734.4|734.9|733.9|100
1717148700000|2024-05-31 09:45:00|734.8|733.8|736.9|735.9|736.9|735.9|734.6|733.6|97
1717149000000|2024-05-31 09:50:00|737|736|738.1|737.1|738.1|737.1|736.9|735.9|41
1717149300000|2024-05-31 09:55:00|738|737|738.1|737.1|738.4|737.4|737.6|736.6|74
1717149600000|2024-05-31 10:00:00|738|737|738.3|737.3|738.4|737.4|737.9|736.9|105
1717149900000|2024-05-31 10:05:00|738.1|737.1|738.6|737.6|739.1|738.1|738.1|737.1|140
1717150200000|2024-05-31 10:10:00|738.8|737.8|738.6|737.6|738.9|737.9|738.3|737.3|56
1717150500000|2024-05-31 10:15:00|738.4|737.4|737.6|736.6|738.4|737.4|737.4|736.4|59
1717150800000|2024-05-31 10:20:00|737.8|736.8|738|737|738.1|737.1|737.4|736.4|53
1717151100000|2024-05-31 10:25:00|737.9|736.9|738.1|737.1|738.6|737.6|737.9|736.9|28
1717151400000|2024-05-31 10:30:00|737.9|736.9|737.9|736.9|738.1|737.1|737.4|736.4|64
1717151700000|2024-05-31 10:35:00|737.8|736.8|737.1|736.1|738.3|737.3|737|736|37
1717152000000|2024-05-31 10:40:00|737.3|736.3|738.1|737.1|738.4|737.4|737.3|736.3|66
1717152300000|2024-05-31 10:45:00|738|737|738.5|737.5|738.6|737.6|738|737|43
1717152600000|2024-05-31 10:50:00|738.9|737.9|738.5|737.5|739.3|738.3|738.4|737.4|153
1717152900000|2024-05-31 10:55:00|738.6|737.6|738.4|737.4|738.6|737.6|738.1|737.1|55
1717153200000|2024-05-31 11:00:00|738.6|737.6|738.6|737.6|738.6|737.6|738.1|737.1|94
1717153500000|2024-05-31 11:05:00|738.5|737.5|738.6|737.6|738.6|737.6|738.1|737.1|66
1717153800000|2024-05-31 11:10:00|738.8|737.8|738.9|737.9|738.9|737.9|738.5|737.5|25
1717154100000|2024-05-31 11:15:00|738.6|737.6|737.1|736.1|739|738|737.1|736.1|126
1717154400000|2024-05-31 11:20:00|737.3|736.3|737.4|736.4|737.9|736.9|736.6|735.6|35
1717154700000|2024-05-31 11:25:00|737.5|736.5|736.9|735.9|737.6|736.6|736.1|735.1|49
1717155000000|2024-05-31 11:30:00|736.8|735.8|737|736|737.1|736.1|736.1|735.1|62
1717155300000|2024-05-31 11:35:00|737.1|736.1|736.9|735.9|737.6|736.6|736.9|735.9|100
1717155600000|2024-05-31 11:40:00|736.8|735.8|736|735|736.9|735.9|735.9|734.9|182
1717155900000|2024-05-31 11:45:00|735.9|734.9|736.1|735.1|736.4|735.4|735.6|734.6|1708
1717156200000|2024-05-31 11:50:00|736.3|735.3|736.1|735.1|736.5|735.5|736|735|48
1717156500000|2024-05-31 11:55:00|736|735|736.5|735.5|736.6|735.6|735.9|734.9|19
1717156800000|2024-05-31 12:00:00|736.4|735.4|736.9|735.9|737.4|736.4|735.6|734.6|63
1717157100000|2024-05-31 12:05:00|736.8|735.8|737|736|737.9|736.9|736.5|735.5|19
1717157400000|2024-05-31 12:10:00|736.9|735.9|735|734|737|736|734.9|733.9|578
1717157700000|2024-05-31 12:15:00|734.9|733.9|735.1|734.1|735.3|734.3|734.4|733.4|128
1717158000000|2024-05-31 12:20:00|735|734|734.9|733.9|735.1|734.1|734.6|733.6|2295
1717158300000|2024-05-31 12:25:00|735|734|735.4|734.4|735.6|734.6|735|734|46
1717158600000|2024-05-31 12:30:00|735.3|734.3|736.4|735.4|736.6|735.6|735.3|734.3|47
1717158900000|2024-05-31 12:35:00|736.5|735.5|736.3|735.3|736.6|735.6|735.9|734.9|90
1717159200000|2024-05-31 12:40:00|736.1|735.1|736|735|736.5|735.5|735.9|734.9|47
1717159500000|2024-05-31 12:45:00|735.9|734.9|737.6|736.6|737.6|736.6|735.9|734.9|76
1717159800000|2024-05-31 12:50:00|737.5|736.5|740.6|739.6|740.6|739.6|737.4|736.4|282
1717160100000|2024-05-31 12:55:00|740.8|739.8|741.3|740.3|741.9|740.9|740.4|739.4|308
1717160400000|2024-05-31 13:00:00|741.1|740.1|738.3|737.3|741.5|740.5|737.5|736.5|326
1717160700000|2024-05-31 13:05:00|738.4|737.4|737.9|736.9|739.3|738.3|737.4|736.4|237
1717161000000|2024-05-31 13:10:00|738|737|738.6|737.6|740.1|739.1|737.8|736.8|111
1717161300000|2024-05-31 13:15:00|738.8|737.8|738.1|737.1|739.4|738.4|737.9|736.9|34
1717161600000|2024-05-31 13:20:00|738|737|738.9|737.9|739.4|738.4|738|737|65
1717161900000|2024-05-31 13:25:00|739|738|738.4|737.4|739.6|738.6|738.1|737.1|159
1717162200000|2024-05-31 13:30:00|738.5|737.5|738.4|737.4|738.9|737.9|737.4|736.4|43
1717162500000|2024-05-31 13:35:00|738.3|737.3|739|738|739.8|738.8|738.1|737.1|81
1717162800000|2024-05-31 13:40:00|739.1|738.1|738.6|737.6|739.9|738.9|738.4|737.4|55
1717163100000|2024-05-31 13:45:00|738.5|737.5|737.3|736.3|738.6|737.6|736.9|735.9|901
1717163400000|2024-05-31 13:50:00|737.4|736.4|735.9|734.9|738.1|737.1|735.9|734.9|70
1717163700000|2024-05-31 13:55:00|736|735|736.4|735.4|736.5|735.5|735.4|734.4|149
1717164000000|2024-05-31 14:00:00|737|736|735.8|734.8|737.6|736.6|735.6|734.6|417
1717164300000|2024-05-31 14:05:00|735.6|734.6|736.1|735.1|736.8|735.8|735.6|734.6|64
1717164600000|2024-05-31 14:10:00|735.9|734.9|734.1|733.1|736.1|735.1|733.9|732.9|189
1717164900000|2024-05-31 14:15:00|733.9|732.9|734.1|733.1|734.4|733.4|733.1|732.1|533
1717165200000|2024-05-31 14:20:00|734.3|733.3|732.9|731.9|734.3|733.3|732.9|731.9|708
1717165500000|2024-05-31 14:25:00|733|732|733.9|732.9|734.6|733.6|732.9|731.9|153
1717165800000|2024-05-31 14:30:00|733.8|732.8|733.6|732.6|734.9|733.9|733.1|732.1|153
1717166100000|2024-05-31 14:35:00|733.5|732.5|733.4|732.4|733.9|732.9|732.1|731.1|1192
1717166400000|2024-05-31 14:40:00|733.5|732.5|733.8|732.8|734.4|733.4|733.4|732.4|61
1717166700000|2024-05-31 14:45:00|733.6|732.6|733.3|732.3|734.1|733.1|732.6|731.6|896
1717167000000|2024-05-31 14:50:00|733.1|732.1|732.6|731.6|733.4|732.4|731.9|730.9|212
1717167300000|2024-05-31 14:55:00|732.8|731.8|731.9|730.9|733.1|732.1|731.8|730.8|124
1717167600000|2024-05-31 15:00:00|731.8|730.8|731.6|730.6|732.4|731.4|731.5|730.5|199
1717167900000|2024-05-31 15:05:00|731.4|730.4|732.8|731.8|732.9|731.9|730.9|729.9|464
1717168200000|2024-05-31 15:10:00|732.9|731.9|732.6|731.6|733|732|731.4|730.4|392
1717168500000|2024-05-31 15:15:00|732.5|731.5|731.1|730.1|732.5|731.5|731|730|231
1717168800000|2024-05-31 15:20:00|731.3|730.3|730.9|729.9|731.6|730.6|730.6|729.6|997
1717169100000|2024-05-31 15:25:00|730.6|729.6|732.3|731.3|732.6|731.6|730.6|729.6|5020
1717169400000|2024-05-31 15:30:00|732.1|731.1|732.4|731.4|732.6|731.6|731.6|730.6|534
1717169700000|2024-05-31 15:35:00|732.1|731.1|730.6|729.6|732.4|731.4|730.6|729.6|347
1717170000000|2024-05-31 15:40:00|730.8|729.8|730|729|731.1|730.1|729.9|728.9|71
1717170300000|2024-05-31 15:45:00|730.1|729.1|728.6|727.6|730.1|729.1|727.4|726.4|423
1717170600000|2024-05-31 15:50:00|728.5|727.5|729.4|728.4|729.6|728.6|728.4|727.4|1123
1717170900000|2024-05-31 15:55:00|729.3|728.3|729.4|728.4|730.4|729.4|728.6|727.6|458
1717171200000|2024-05-31 16:00:00|729.3|728.3|731.4|730.4|731.6|730.6|728.6|727.6|581
1717171500000|2024-05-31 16:05:00|731.5|730.5|732.1|731.1|732.9|731.9|731.5|730.5|274
1717171800000|2024-05-31 16:10:00|732.3|731.3|732.6|731.6|732.8|731.8|731.6|730.6|335
1717172100000|2024-05-31 16:15:00|732.9|731.9|734.1|733.1|734.4|733.4|732.6|731.6|234
1717172400000|2024-05-31 16:20:00|734.3|733.3|733.1|732.1|734.3|733.3|732.9|731.9|15
1717172700000|2024-05-31 16:25:00|733.3|732.3|733.6|732.6|733.9|732.9|732.6|731.6|13
1717173000000|2024-05-31 16:30:00|733.8|732.8|732.6|731.6|734.1|733.1|732.6|731.6|107
1717173300000|2024-05-31 16:35:00|732.4|731.4|732.4|731.4|732.6|731.6|731.9|730.9|36
1717173600000|2024-05-31 16:40:00|732.5|731.5|732.5|731.5|732.9|731.9|732.4|731.4|21
1717173900000|2024-05-31 16:45:00|732.6|731.6|732.6|731.6|732.9|731.9|731.6|730.6|83
1717174200000|2024-05-31 16:50:00|732.8|731.8|733.6|732.6|733.6|732.6|732.3|731.3|12
1717174500000|2024-05-31 16:55:00|733.5|732.5|733.4|732.4|733.9|732.9|733.3|732.3|33
1717174800000|2024-05-31 17:00:00|733.3|732.3|733.1|732.1|733.4|732.4|732.4|731.4|237
1717175100000|2024-05-31 17:05:00|732.9|731.9|733.6|732.6|733.6|732.6|732.8|731.8|69
1717175400000|2024-05-31 17:10:00|733.5|732.5|733.4|732.4|733.5|732.5|732.4|731.4|15
1717175700000|2024-05-31 17:15:00|733.3|732.3|733.4|732.4|733.5|732.5|732.8|731.8|61
1717176000000|2024-05-31 17:20:00|733.6|732.6|732.9|731.9|733.9|732.9|732.6|731.6|246
1717176300000|2024-05-31 17:25:00|732.8|731.8|733.1|732.1|733.3|732.3|732.1|731.1|58
1717176600000|2024-05-31 17:30:00|733.3|732.3|732.1|731.1|733.9|732.9|732.1|731.1|59
1717176900000|2024-05-31 17:35:00|732.3|731.3|732.5|731.5|732.6|731.6|731.6|730.6|21
1717177200000|2024-05-31 17:40:00|732.6|731.6|732.9|731.9|733.6|732.6|732.1|731.1|35
1717177500000|2024-05-31 17:45:00|732.8|731.8|732.1|731.1|732.9|731.9|731.9|730.9|76
1717177800000|2024-05-31 17:50:00|732|731|732.1|731.1|732.4|731.4|731.8|730.8|45
1717178100000|2024-05-31 17:55:00|732.4|731.4|732.1|731.1|732.8|731.8|731.8|730.8|22
1717178400000|2024-05-31 18:00:00|732.4|731.4|732.6|731.6|733|732|731.6|730.6|315
1717178700000|2024-05-31 18:05:00|732.5|731.5|733.1|732.1|733.3|732.3|731.9|730.9|20
1717179000000|2024-05-31 18:10:00|733.3|732.3|732.9|731.9|733.3|732.3|732|731|17
1717179300000|2024-05-31 18:15:00|733|732|733.5|732.5|733.8|732.8|732.6|731.6|204
1717179600000|2024-05-31 18:20:00|733.6|732.6|733.5|732.5|733.9|732.9|733.1|732.1|117
1717179900000|2024-05-31 18:25:00|733.6|732.6|731.6|730.6|733.8|732.8|731.1|730.1|323
1717180200000|2024-05-31 18:30:00|731.4|730.4|731.1|730.1|731.9|730.9|730.8|729.8|46
1717180500000|2024-05-31 18:35:00|731.4|730.4|731.3|730.3|731.6|730.6|730.8|729.8|19
1717180800000|2024-05-31 18:40:00|731.4|730.4|730.6|729.6|731.4|730.4|730.4|729.4|85
1717181100000|2024-05-31 18:45:00|730.8|729.8|731.5|730.5|731.6|730.6|730.5|729.5|17
1717181400000|2024-05-31 18:50:00|731.4|730.4|731.6|730.6|731.9|730.9|731.4|730.4|3
1717181700000|2024-05-31 18:55:00|731.5|730.5|732|731|732.1|731.1|731.5|730.5|9
1717182000000|2024-05-31 19:00:00|731.9|730.9|731.5|730.5|732|731|731.4|730.4|16
1717182300000|2024-05-31 19:05:00|731.6|730.6|731.5|730.5|731.6|730.6|731.1|730.1|10
1717182600000|2024-05-31 19:10:00|731.4|730.4|731.6|730.6|731.6|730.6|731.4|730.4|2
1717182900000|2024-05-31 19:15:00|731.8|730.8|731.6|730.6|731.9|730.9|731.4|730.4|0
1717183200000|2024-05-31 19:20:00|731.5|730.5|731.5|730.5|731.6|730.6|731.4|730.4|35
1717183500000|2024-05-31 19:25:00|731.4|730.4|731.6|730.6|732|731|731.4|730.4|16
1717183800000|2024-05-31 19:30:00|731.8|730.8|732.1|731.1|732.1|731.1|731.8|730.8|5
1717184100000|2024-05-31 19:35:00|732|731|732.1|731.1|732.3|731.3|731.9|730.9|2
1717184400000|2024-05-31 19:40:00|732|731|731.9|730.9|732.1|731.1|731.8|730.8|0
1717184700000|2024-05-31 19:45:00|732|731|731.9|730.9|732|731|731.4|730.4|3
1717185000000|2024-05-31 19:50:00|731.8|730.8|731.9|730.9|731.9|730.9|731.6|730.6|33
1717185300000|2024-05-31 19:55:00|731.8|730.8|732.3|731.3|732.3|731.3|731.8|730.8|28
1717185600000|2024-05-31 20:00:00|732.4|731.4|732.8|731.8|732.8|731.8|732.3|731.3|5
1717185900000|2024-05-31 20:05:00|732.6|731.6|732.6|731.6|733|732|732.6|731.6|1
1717186200000|2024-05-31 20:10:00|732.8|731.8|733|732|733.1|732.1|732.6|731.6|8
1717186500000|2024-05-31 20:15:00|732.8|731.8|733|732|733.3|732.3|732.8|731.8|23
1717186800000|2024-05-31 20:20:00|733.1|732.1|733|732|733.3|732.3|732.8|731.8|6
1717187100000|2024-05-31 20:25:00|732.9|731.9|733|732|733|732|732.5|731.5|6
1717187400000|2024-05-31 20:30:00|732.9|731.9|733.1|732.1|733.1|732.1|732.6|731.6|76
1717187700000|2024-05-31 20:35:00|733.3|732.3|733.3|732.3|733.5|732.5|733.1|732.1|141
1717188000000|2024-05-31 20:40:00|733.4|732.4|733.5|732.5|733.8|732.8|733.4|732.4|10
1717188300000|2024-05-31 20:45:00|733.6|732.6|733.6|732.6|733.8|732.8|733.4|732.4|3
1717188600000|2024-05-31 20:50:00|733.5|732.5|733.4|732.4|733.8|732.8|733.3|732.3|23
1717188900000|2024-05-31 20:55:00|733.3|732.3|733|732|733.4|732.4|732.8|731.8|6
1717365600000|2024-06-02 22:00:00|732.3|731.3|729.8|728.8|733.1|732.1|728.1|727.1|19
1717365900000|2024-06-02 22:05:00|730|729|730.3|729.3|730.5|729.5|729|728|3
1717366200000|2024-06-02 22:10:00|730.4|729.4|730.9|729.9|731.4|730.4|730.1|729.1|5
1717366500000|2024-06-02 22:15:00|730.8|729.8|732.3|731.3|732.6|731.6|730.6|729.6|13
1717366800000|2024-06-02 22:20:00|732.4|731.4|731.1|730.1|732.4|731.4|731.1|730.1|0
1717367100000|2024-06-02 22:25:00|731|730|729.3|728.3|731.1|730.1|729.1|728.1|3
1717367400000|2024-06-02 22:30:00|729|728|729.8|728.8|730.3|729.3|729|728|15
1717367700000|2024-06-02 22:35:00|729.9|728.9|728.9|727.9|730|729|728.5|727.5|2
1717368000000|2024-06-02 22:40:00|728.8|727.8|729.3|728.3|730|729|728.8|727.8|0
1717368300000|2024-06-02 22:45:00|729.4|728.4|729.5|728.5|729.9|728.9|729.4|728.4|169
1717368600000|2024-06-02 22:50:00|729.8|728.8|729.5|728.5|730|729|729.3|728.3|107
1717368900000|2024-06-02 22:55:00|729.6|728.6|729|728|729.8|728.8|729|728|2
1717369200000|2024-06-02 23:00:00|729.1|728.1|729.4|728.4|729.8|728.8|729.1|728.1|0
1717369500000|2024-06-02 23:05:00|729|728|729|728|729.1|728.1|728.8|727.8|0
1717369800000|2024-06-02 23:10:00|728.8|727.8|728.5|727.5|728.9|727.9|728.5|727.5|0
1717370100000|2024-06-02 23:15:00|728.3|727.3|728.8|727.8|728.8|727.8|728.3|727.3|0
1717370400000|2024-06-02 23:20:00|728.6|727.6|728.8|727.8|728.8|727.8|728.5|727.5|0
1717370700000|2024-06-02 23:25:00|728.6|727.6|728.8|727.8|728.9|727.9|728.6|727.6|1
1717371000000|2024-06-02 23:30:00|728.9|727.9|728.9|727.9|729|728|728.8|727.8|4
1717371300000|2024-06-02 23:35:00|729|728|729.5|728.5|729.5|728.5|729|728|5
1717371600000|2024-06-02 23:40:00|729.4|728.4|729.4|728.4|729.4|728.4|729.3|728.3|1
1717371900000|2024-06-02 23:45:00|729.3|728.3|729.8|728.8|730|729|729.3|728.3|3
1717372200000|2024-06-02 23:50:00|729.9|728.9|729.5|728.5|729.9|728.9|729.5|728.5|0
1717372500000|2024-06-02 23:55:00|729.6|728.6|729.8|728.8|729.8|728.8|729.5|728.5|1
1717365600000|2024-06-02 22:00:00|732.3|731.3|729.8|728.8|733.1|732.1|728.1|727.1|19
1717365900000|2024-06-02 22:05:00|730|729|730.3|729.3|730.5|729.5|729|728|3
1717366200000|2024-06-02 22:10:00|730.4|729.4|730.9|729.9|731.4|730.4|730.1|729.1|5
1717366500000|2024-06-02 22:15:00|730.8|729.8|732.3|731.3|732.6|731.6|730.6|729.6|13
1717366800000|2024-06-02 22:20:00|732.4|731.4|731.1|730.1|732.4|731.4|731.1|730.1|0
1717367100000|2024-06-02 22:25:00|731|730|729.3|728.3|731.1|730.1|729.1|728.1|3
1717367400000|2024-06-02 22:30:00|729|728|729.8|728.8|730.3|729.3|729|728|15
1717367700000|2024-06-02 22:35:00|729.9|728.9|728.9|727.9|730|729|728.5|727.5|2
1717368000000|2024-06-02 22:40:00|728.8|727.8|729.3|728.3|730|729|728.8|727.8|0
1717368300000|2024-06-02 22:45:00|729.4|728.4|729.5|728.5|729.9|728.9|729.4|728.4|169
1717368600000|2024-06-02 22:50:00|729.8|728.8|729.5|728.5|730|729|729.3|728.3|107
1717368900000|2024-06-02 22:55:00|729.6|728.6|729|728|729.8|728.8|729|728|2
1717369200000|2024-06-02 23:00:00|729.1|728.1|729.4|728.4|729.8|728.8|729.1|728.1|0
1717369500000|2024-06-02 23:05:00|729|728|729|728|729.1|728.1|728.8|727.8|0
1717369800000|2024-06-02 23:10:00|728.8|727.8|728.5|727.5|728.9|727.9|728.5|727.5|0
1717370100000|2024-06-02 23:15:00|728.3|727.3|728.8|727.8|728.8|727.8|728.3|727.3|0
1717370400000|2024-06-02 23:20:00|728.6|727.6|728.8|727.8|728.8|727.8|728.5|727.5|0
1717370700000|2024-06-02 23:25:00|728.6|727.6|728.8|727.8|728.9|727.9|728.6|727.6|1
1717371000000|2024-06-02 23:30:00|728.9|727.9|728.9|727.9|729|728|728.8|727.8|4
1717371300000|2024-06-02 23:35:00|729|728|729.5|728.5|729.5|728.5|729|728|5
1717371600000|2024-06-02 23:40:00|729.4|728.4|729.4|728.4|729.4|728.4|729.3|728.3|1
1717371900000|2024-06-02 23:45:00|729.3|728.3|729.8|728.8|730|729|729.3|728.3|3
1717372200000|2024-06-02 23:50:00|729.9|728.9|729.5|728.5|729.9|728.9|729.5|728.5|0
1717372500000|2024-06-02 23:55:00|729.6|728.6|729.8|728.8|729.8|728.8|729.5|728.5|1
1717372800000|2024-06-03 00:00:00|729.5|728.5|730|729|730.8|729.8|729.5|728.5|82
1717373100000|2024-06-03 00:05:00|730.3|729.3|729.8|728.8|730.4|729.4|729.5|728.5|13
1717373400000|2024-06-03 00:10:00|729.5|728.5|729.6|728.6|730|729|729.3|728.3|14
1717373700000|2024-06-03 00:15:00|729.8|728.8|730|729|730|729|729.6|728.6|0
1717374000000|2024-06-03 00:20:00|730.1|729.1|730.3|729.3|730.3|729.3|730|729|0
1717374300000|2024-06-03 00:25:00|730.4|729.4|730|729|730.4|729.4|730|729|0
1717374600000|2024-06-03 00:30:00|730.1|729.1|730|729|730.3|729.3|730|729|0
1717374900000|2024-06-03 00:35:00|730.1|729.1|730|729|730.3|729.3|730|729|0
1717375200000|2024-06-03 00:40:00|730.1|729.1|730|729|730.3|729.3|730|729|0
1717375500000|2024-06-03 00:45:00|730.1|729.1|731.3|730.3|731.3|730.3|730.1|729.1|2
1717375800000|2024-06-03 00:50:00|731.1|730.1|731.5|730.5|731.8|730.8|731|730|7
1717376100000|2024-06-03 00:55:00|731.6|730.6|731.8|730.8|731.8|730.8|731.3|730.3|0
1717376400000|2024-06-03 01:00:00|731.6|730.6|734.3|733.3|735.4|734.4|731.6|730.6|13
1717376700000|2024-06-03 01:05:00|734.1|733.1|734|733|734.8|733.8|733.9|732.9|0
1717377000000|2024-06-03 01:10:00|734.1|733.1|734.3|733.3|734.8|733.8|734|733|0
1717377300000|2024-06-03 01:15:00|734.1|733.1|734.6|733.6|734.8|733.8|734|733|0
1717377600000|2024-06-03 01:20:00|734.8|733.8|735.1|734.1|735.3|734.3|734.5|733.5|0
1717377900000|2024-06-03 01:25:00|735.3|734.3|735.3|734.3|735.5|734.5|734.8|733.8|1
1717378200000|2024-06-03 01:30:00|735.1|734.1|734.8|733.8|735.4|734.4|734.6|733.6|0
1717378500000|2024-06-03 01:35:00|734.6|733.6|734.5|733.5|734.8|733.8|734.4|733.4|0
1717378800000|2024-06-03 01:40:00|734.4|733.4|735.4|734.4|735.4|734.4|734.4|733.4|0
1717379100000|2024-06-03 01:45:00|735.8|734.8|736.6|735.6|736.8|735.8|735.8|734.8|3
1717379400000|2024-06-03 01:50:00|736.5|735.5|735.4|734.4|736.9|735.9|735|734|1
1717379700000|2024-06-03 01:55:00|735.3|734.3|735.3|734.3|735.5|734.5|735|734|0
1717380000000|2024-06-03 02:00:00|735.4|734.4|735.6|734.6|735.9|734.9|735.3|734.3|1
1717380300000|2024-06-03 02:05:00|735.5|734.5|735.8|734.8|736|735|735.5|734.5|0
1717380600000|2024-06-03 02:10:00|735.9|734.9|735.8|734.8|736.3|735.3|735.8|734.8|11
1717380900000|2024-06-03 02:15:00|735.9|734.9|735.8|734.8|736|735|735.8|734.8|16
1717381200000|2024-06-03 02:20:00|735.6|734.6|735.5|734.5|735.8|734.8|735.3|734.3|1
1717381500000|2024-06-03 02:25:00|735.6|734.6|735.8|734.8|735.9|734.9|735.5|734.5|0
1717381800000|2024-06-03 02:30:00|735.9|734.9|735.8|734.8|736.1|735.1|735.5|734.5|3
1717382100000|2024-06-03 02:35:00|735.9|734.9|735.6|734.6|735.9|734.9|735.5|734.5|0
1717382400000|2024-06-03 02:40:00|735.8|734.8|735.8|734.8|735.9|734.9|735.5|734.5|0
1717382700000|2024-06-03 02:45:00|735.6|734.6|735.3|734.3|735.8|734.8|735.3|734.3|0
1717383000000|2024-06-03 02:50:00|735.4|734.4|735|734|735.4|734.4|734.9|733.9|0
1717383300000|2024-06-03 02:55:00|734.9|733.9|734.6|733.6|734.9|733.9|734.6|733.6|9
1717383600000|2024-06-03 03:00:00|734.5|733.5|734|733|734.6|733.6|733.6|732.6|30
1717383900000|2024-06-03 03:05:00|734.1|733.1|734|733|734.1|733.1|733.8|732.8|0
1717384200000|2024-06-03 03:10:00|734.1|733.1|733.8|732.8|734.1|733.1|733.6|732.6|0
1717384500000|2024-06-03 03:15:00|733.6|732.6|733.3|732.3|733.8|732.8|733.1|732.1|1
1717384800000|2024-06-03 03:20:00|733.1|732.1|731.6|730.6|733.1|732.1|731.4|730.4|40
1717385100000|2024-06-03 03:25:00|731.8|730.8|730.8|729.8|731.9|730.9|730.5|729.5|38
1717385400000|2024-06-03 03:30:00|730.9|729.9|731|730|731.1|730.1|730.8|729.8|11
1717385700000|2024-06-03 03:35:00|731.1|730.1|731|730|731.1|730.1|730.8|729.8|1
1717386000000|2024-06-03 03:40:00|731.1|730.1|731|730|731.3|730.3|731|730|7
1717386300000|2024-06-03 03:45:00|730.9|729.9|730.9|729.9|731.3|730.3|730.8|729.8|4
1717386600000|2024-06-03 03:50:00|730.8|729.8|730.8|729.8|731|730|730.8|729.8|0
1717386900000|2024-06-03 03:55:00|730.6|729.6|730.5|729.5|730.8|729.8|730.5|729.5|0
1717387200000|2024-06-03 04:00:00|730.6|729.6|730.8|729.8|730.8|729.8|730.5|729.5|1
1717387500000|2024-06-03 04:05:00|730.9|729.9|730.6|729.6|730.9|729.9|730.5|729.5|20
1717387800000|2024-06-03 04:10:00|730.8|729.8|730.8|729.8|730.8|729.8|730.5|729.5|0
1717388100000|2024-06-03 04:15:00|730.6|729.6|730.4|729.4|730.6|729.6|730.4|729.4|2
1717388400000|2024-06-03 04:20:00|730.6|729.6|730.5|729.5|730.6|729.6|730.5|729.5|11
1717388700000|2024-06-03 04:25:00|730.6|729.6|730.6|729.6|730.9|729.9|730.5|729.5|0
1717389000000|2024-06-03 04:30:00|730.5|729.5|730.5|729.5|730.8|729.8|730.4|729.4|2
1717389300000|2024-06-03 04:35:00|730.6|729.6|730.9|729.9|731|730|730.6|729.6|7
1717389600000|2024-06-03 04:40:00|731.1|730.1|730.9|729.9|731.1|730.1|730.9|729.9|2
1717389900000|2024-06-03 04:45:00|731|730|730.8|729.8|731|730|730.6|729.6|1
1717390200000|2024-06-03 04:50:00|730.6|729.6|730.9|729.9|730.9|729.9|730.6|729.6|0
1717390500000|2024-06-03 04:55:00|731|730|731|730|731.1|730.1|731|730|6
1717390800000|2024-06-03 05:00:00|730.9|729.9|729.5|728.5|730.9|729.9|729.3|728.3|22
1717391100000|2024-06-03 05:05:00|729.4|728.4|730.3|729.3|730.3|729.3|729.4|728.4|2
1717391400000|2024-06-03 05:10:00|730.1|729.1|730.4|729.4|730.4|729.4|730.1|729.1|5
1717391700000|2024-06-03 05:15:00|730.5|729.5|730.8|729.8|730.9|729.9|730.5|729.5|1
1717392000000|2024-06-03 05:20:00|730.6|729.6|730.9|729.9|731|730|730.1|729.1|6
1717392300000|2024-06-03 05:25:00|731|730|730.5|729.5|731|730|730.5|729.5|4
1717392600000|2024-06-03 05:30:00|730.4|729.4|729.8|728.8|730.5|729.5|729.6|728.6|0
1717392900000|2024-06-03 05:35:00|729.6|728.6|729|728|729.8|728.8|728.8|727.8|70
1717393200000|2024-06-03 05:40:00|728.9|727.9|729.1|728.1|729.5|728.5|728.6|727.6|25
1717393500000|2024-06-03 05:45:00|729|728|729.1|728.1|729.4|728.4|728.8|727.8|1
1717393800000|2024-06-03 05:50:00|729|728|729.5|728.5|730.3|729.3|729|728|10
1717394100000|2024-06-03 05:55:00|729.6|728.6|729.4|728.4|730|729|729.3|728.3|19
1717394400000|2024-06-03 06:00:00|729.3|728.3|730|729|730.3|729.3|729|728|181
1717394700000|2024-06-03 06:05:00|729.9|728.9|729.3|728.3|730.1|729.1|729.1|728.1|45
1717395000000|2024-06-03 06:10:00|729.4|728.4|729|728|729.4|728.4|728.8|727.8|14
1717395300000|2024-06-03 06:15:00|728.9|727.9|728.6|727.6|729.3|728.3|728.4|727.4|2
1717395600000|2024-06-03 06:20:00|728.8|727.8|728.4|727.4|728.8|727.8|728.3|727.3|3
1717395900000|2024-06-03 06:25:00|728.3|727.3|728.1|727.1|728.3|727.3|727.9|726.9|32
1717396200000|2024-06-03 06:30:00|728|727|729.6|728.6|729.8|728.8|728|727|689
1717396500000|2024-06-03 06:35:00|729.8|728.8|730.8|729.8|730.9|729.9|729.8|728.8|636
1717396800000|2024-06-03 06:40:00|730.9|729.9|730.9|729.9|731.3|730.3|730.5|729.5|122
1717397100000|2024-06-03 06:45:00|731.1|730.1|731.4|730.4|731.6|730.6|730.8|729.8|853
1717397400000|2024-06-03 06:50:00|731.5|730.5|731.6|730.6|731.9|730.9|731.1|730.1|91
1717397700000|2024-06-03 06:55:00|731.4|730.4|731.4|730.4|731.6|730.6|730.9|729.9|320
1717398000000|2024-06-03 07:00:00|731.6|730.6|733.4|732.4|733.4|732.4|731.6|730.6|195
1717398300000|2024-06-03 07:05:00|733.3|732.3|732.8|731.8|733.6|732.6|732.4|731.4|38
1717398600000|2024-06-03 07:10:00|732.5|731.5|732.6|731.6|732.8|731.8|731.9|730.9|11
1717398900000|2024-06-03 07:15:00|732.5|731.5|734.5|733.5|734.5|733.5|732.4|731.4|65
1717399200000|2024-06-03 07:20:00|734.4|733.4|734.3|733.3|734.9|733.9|733.9|732.9|137
1717399500000|2024-06-03 07:25:00|734.1|733.1|734.1|733.1|734.4|733.4|734|733|61
1717399800000|2024-06-03 07:30:00|733.5|732.5|733|732|733.8|732.8|733|732|44
1717400100000|2024-06-03 07:35:00|732.9|731.9|733.4|732.4|733.4|732.4|732.8|731.8|49
1717400400000|2024-06-03 07:40:00|733.3|732.3|734.1|733.1|734.1|733.1|733.3|732.3|32
1717400700000|2024-06-03 07:45:00|734.3|733.3|735.4|734.4|735.5|734.5|734|733|55
1717401000000|2024-06-03 07:50:00|735.5|734.5|734.5|733.5|736.1|735.1|734.4|733.4|347
1717401300000|2024-06-03 07:55:00|734.8|733.8|735.8|734.8|736.5|735.5|734.6|733.6|58
1717401600000|2024-06-03 08:00:00|735.9|734.9|733.8|732.8|736|735|732.9|731.9|520
1717401900000|2024-06-03 08:05:00|733.6|732.6|733.3|732.3|733.9|732.9|732.8|731.8|36
1717402200000|2024-06-03 08:10:00|733.4|732.4|734.5|733.5|734.5|733.5|733.1|732.1|363
1717402500000|2024-06-03 08:15:00|734.4|733.4|733.1|732.1|734.6|733.6|733|732|1473
1717402800000|2024-06-03 08:20:00|733.4|732.4|732.4|731.4|734|733|732.1|731.1|166
1717403100000|2024-06-03 08:25:00|732.1|731.1|732.6|731.6|732.6|731.6|731.3|730.3|278
1717403400000|2024-06-03 08:30:00|732.5|731.5|733.4|732.4|733.6|732.6|732.1|731.1|295
1717403700000|2024-06-03 08:35:00|733.3|732.3|735.4|734.4|735.6|734.6|733.1|732.1|314
1717404000000|2024-06-03 08:40:00|735.3|734.3|734.1|733.1|735.5|734.5|734.1|733.1|139
1717404300000|2024-06-03 08:45:00|734.5|733.5|735.3|734.3|735.6|734.6|734.5|733.5|377
1717404600000|2024-06-03 08:50:00|735.1|734.1|734.5|733.5|735.3|734.3|734|733|92
1717404900000|2024-06-03 08:55:00|734.4|733.4|735.4|734.4|735.5|734.5|734.4|733.4|24
1717405200000|2024-06-03 09:00:00|735.3|734.3|734.9|733.9|735.4|734.4|734.5|733.5|193
1717405500000|2024-06-03 09:05:00|735.1|734.1|734.8|733.8|735.9|734.9|734.8|733.8|132
1717405800000|2024-06-03 09:10:00|734.6|733.6|734.1|733.1|734.8|733.8|733.9|732.9|72
1717406100000|2024-06-03 09:15:00|734.3|733.3|734.3|733.3|735|734|734.1|733.1|47
1717406400000|2024-06-03 09:20:00|734.1|733.1|735.1|734.1|735.1|734.1|734.1|733.1|22
1717406700000|2024-06-03 09:25:00|735|734|734.9|733.9|735.1|734.1|734.8|733.8|22
1717407000000|2024-06-03 09:30:00|734.8|733.8|734.5|733.5|735.1|734.1|734.1|733.1|77
1717407300000|2024-06-03 09:35:00|734.4|733.4|734.5|733.5|734.9|733.9|734.1|733.1|146
1717407600000|2024-06-03 09:40:00|734.4|733.4|733.6|732.6|734.8|733.8|733.5|732.5|86
1717407900000|2024-06-03 09:45:00|733.4|732.4|732.6|731.6|733.6|732.6|732.6|731.6|53
1717408200000|2024-06-03 09:50:00|732.9|731.9|732.5|731.5|732.9|731.9|732.1|731.1|80
1717408500000|2024-06-03 09:55:00|732.4|731.4|731.6|730.6|732.6|731.6|731.6|730.6|65
1717408800000|2024-06-03 10:00:00|731.4|730.4|731.4|730.4|732|731|731.1|730.1|106
1717409100000|2024-06-03 10:05:00|731.3|730.3|731.4|730.4|731.4|730.4|730.9|729.9|21
1717409400000|2024-06-03 10:10:00|731.3|730.3|731.1|730.1|731.4|730.4|730.9|729.9|25
1717409700000|2024-06-03 10:15:00|731|730|730.4|729.4|731.1|730.1|730.4|729.4|41
1717410000000|2024-06-03 10:20:00|730.3|729.3|730.9|729.9|731.8|730.8|730.3|729.3|2521
1717410300000|2024-06-03 10:25:00|730.6|729.6|731.1|730.1|731.1|730.1|730.6|729.6|18
1717410600000|2024-06-03 10:30:00|731.3|730.3|731.3|730.3|731.3|730.3|730.6|729.6|36
1717410900000|2024-06-03 10:35:00|731.1|730.1|731.8|730.8|731.9|730.9|731.1|730.1|52
1717411200000|2024-06-03 10:40:00|731.6|730.6|732.6|731.6|733.1|732.1|731.6|730.6|786
1717411500000|2024-06-03 10:45:00|732.5|731.5|733|732|733.1|732.1|732.3|731.3|33
1717411800000|2024-06-03 10:50:00|732.9|731.9|733.4|732.4|733.4|732.4|732.9|731.9|75
1717412100000|2024-06-03 10:55:00|733.3|732.3|733.9|732.9|734.1|733.1|733.1|732.1|44
1717412400000|2024-06-03 11:00:00|734|733|735.4|734.4|735.4|734.4|733.9|732.9|899
1717412700000|2024-06-03 11:05:00|735.3|734.3|735.6|734.6|735.8|734.8|735.1|734.1|15
1717413000000|2024-06-03 11:10:00|735.5|734.5|735.1|734.1|735.6|734.6|734.9|733.9|253
1717413300000|2024-06-03 11:15:00|735.3|734.3|735.4|734.4|735.9|734.9|735.1|734.1|1026
1717413600000|2024-06-03 11:20:00|735.5|734.5|735.1|734.1|735.5|734.5|734.6|733.6|75
1717413900000|2024-06-03 11:25:00|734.9|733.9|735.4|734.4|735.4|734.4|734.9|733.9|159
1717414200000|2024-06-03 11:30:00|735.3|734.3|734.6|733.6|735.4|734.4|734.6|733.6|39
1717414500000|2024-06-03 11:35:00|734.4|733.4|735|734|735.1|734.1|734.4|733.4|50
1717414800000|2024-06-03 11:40:00|735.1|734.1|734.1|733.1|735.1|734.1|732.8|731.8|338
1717415100000|2024-06-03 11:45:00|734.3|733.3|734.1|733.1|734.4|733.4|733.9|732.9|30
1717415400000|2024-06-03 11:50:00|734.3|733.3|734.8|733.8|735.4|734.4|734.3|733.3|17
1717415700000|2024-06-03 11:55:00|734.6|733.6|734.1|733.1|734.9|733.9|734.1|733.1|74
1717416000000|2024-06-03 12:00:00|734|733|734|733|734.4|733.4|733.5|732.5|161
1717416300000|2024-06-03 12:05:00|734.1|733.1|732.4|731.4|734.3|733.3|732.1|731.1|83
1717416600000|2024-06-03 12:10:00|732.3|731.3|732.1|731.1|732.5|731.5|731.6|730.6|39
1717416900000|2024-06-03 12:15:00|731.9|730.9|735.1|734.1|735.3|734.3|731.9|730.9|45
1717417200000|2024-06-03 12:20:00|735.3|734.3|735.3|734.3|735.9|734.9|735.1|734.1|62
1717417500000|2024-06-03 12:25:00|735.4|734.4|735|734|735.5|734.5|734.8|733.8|33
1717417800000|2024-06-03 12:30:00|735.1|734.1|734.4|733.4|735.1|734.1|734.1|733.1|35
1717418100000|2024-06-03 12:35:00|734.6|733.6|734.1|733.1|734.8|733.8|733.9|732.9|162
1717418400000|2024-06-03 12:40:00|734.3|733.3|733.6|732.6|734.3|733.3|733.4|732.4|73
1717418700000|2024-06-03 12:45:00|733.8|732.8|732.4|731.4|733.8|732.8|732.4|731.4|139
1717419000000|2024-06-03 12:50:00|732.5|731.5|730.9|729.9|732.6|731.6|730.8|729.8|2527
1717419300000|2024-06-03 12:55:00|731|730|732|731|732.4|731.4|730.9|729.9|128
1717419600000|2024-06-03 13:00:00|731.9|730.9|731.1|730.1|732.4|731.4|730.3|729.3|342
1717419900000|2024-06-03 13:05:00|731|730|730.4|729.4|732.4|731.4|730.1|729.1|40
1717420200000|2024-06-03 13:10:00|730.1|729.1|729.4|728.4|730.5|729.5|728.8|727.8|356
1717420500000|2024-06-03 13:15:00|729.3|728.3|727.9|726.9|729.3|728.3|727.6|726.6|330
1717420800000|2024-06-03 13:20:00|727.8|726.8|726.9|725.9|728|727|726.9|725.9|182
1717421100000|2024-06-03 13:25:00|726.8|725.8|725.4|724.4|726.8|725.8|725.4|724.4|243
1717421400000|2024-06-03 13:30:00|725.1|724.1|724.5|723.5|725.6|724.6|724.4|723.4|357
1717421700000|2024-06-03 13:35:00|724.4|723.4|723.1|722.1|724.9|723.9|722.9|721.9|107
1717422000000|2024-06-03 13:40:00|723|722|722.1|721.1|723.6|722.6|721.4|720.4|235
1717422300000|2024-06-03 13:45:00|722|721|718.6|717.6|722|721|718.6|717.6|640
1717422600000|2024-06-03 13:50:00|718.9|717.9|716.6|715.6|719.4|718.4|716.6|715.6|753
1717422900000|2024-06-03 13:55:00|716.4|715.4|715.9|714.9|717.9|716.9|715.1|714.1|537
1717423200000|2024-06-03 14:00:00|715.8|714.8|713.1|712.1|715.9|714.9|712.6|711.6|534
1717423500000|2024-06-03 14:05:00|713|712|719.4|718.4|720.1|719.1|712.6|711.6|801
1717423800000|2024-06-03 14:10:00|719.3|718.3|718.6|717.6|721.1|720.1|718.6|717.6|525
1717424100000|2024-06-03 14:15:00|718.5|717.5|717.8|716.8|720.8|719.8|716.6|715.6|218
1717424400000|2024-06-03 14:20:00|717.9|716.9|715.1|714.1|718.3|717.3|714.6|713.6|274
1717424700000|2024-06-03 14:25:00|715|714|713.4|712.4|715.6|714.6|713.1|712.1|469
1717425000000|2024-06-03 14:30:00|713.3|712.3|711.6|710.6|714.4|713.4|711.5|710.5|597
1717425300000|2024-06-03 14:35:00|711.5|710.5|713.9|712.9|713.9|712.9|711.4|710.4|362
1717425600000|2024-06-03 14:40:00|713.6|712.6|716.4|715.4|717.4|716.4|713.6|712.6|1332
1717425900000|2024-06-03 14:45:00|716.3|715.3|717.6|716.6|718.1|717.1|715.1|714.1|242
1717426200000|2024-06-03 14:50:00|717.9|716.9|714.6|713.6|718|717|714.6|713.6|63
1717426500000|2024-06-03 14:55:00|714.9|713.9|713.8|712.8|715|714|712.9|711.9|1211
1717426800000|2024-06-03 15:00:00|713.9|712.9|711.1|710.1|713.9|712.9|710.9|709.9|1840
1717427100000|2024-06-03 15:05:00|710.9|709.9|711.4|710.4|712.1|711.1|710.1|709.1|1611
1717427400000|2024-06-03 15:10:00|711.3|710.3|709.6|708.6|711.4|710.4|708.6|707.6|933
1717427700000|2024-06-03 15:15:00|709.5|708.5|710.1|709.1|710.9|709.9|708.4|707.4|1065
1717428000000|2024-06-03 15:20:00|710.4|709.4|708.4|707.4|710.4|709.4|708.1|707.1|994
1717428300000|2024-06-03 15:25:00|708.6|707.6|709.1|708.1|709.6|708.6|708.4|707.4|1809
1717428600000|2024-06-03 15:30:00|709.4|708.4|709.4|708.4|710.3|709.3|708.8|707.8|828
1717428900000|2024-06-03 15:35:00|709.3|708.3|709.9|708.9|710.1|709.1|708.1|707.1|203
1717429200000|2024-06-03 15:40:00|710|709|708.9|707.9|710.3|709.3|708.8|707.8|350
1717429500000|2024-06-03 15:45:00|708.8|707.8|707.1|706.1|708.9|707.9|707|706|67
1717429800000|2024-06-03 15:50:00|707.3|706.3|708|707|708|707|706.6|705.6|262
1717430100000|2024-06-03 15:55:00|707.9|706.9|709.1|708.1|709.9|708.9|707.5|706.5|177
1717430400000|2024-06-03 16:00:00|709.3|708.3|709.8|708.8|710.4|709.4|708.9|707.9|228
1717430700000|2024-06-03 16:05:00|709.9|708.9|709.6|708.6|709.9|708.9|708.9|707.9|56
1717431000000|2024-06-03 16:10:00|709.9|708.9|710.5|709.5|711.1|710.1|709.6|708.6|432
1717431300000|2024-06-03 16:15:00|710.6|709.6|709|708|711.1|710.1|709|708|203
1717431600000|2024-06-03 16:20:00|708.9|707.9|708.8|707.8|709.4|708.4|708|707|149
1717431900000|2024-06-03 16:25:00|708.6|707.6|709.1|708.1|709.6|708.6|708.6|707.6|276
1717432200000|2024-06-03 16:30:00|709.3|708.3|708.4|707.4|709.4|708.4|708|707|234
1717432500000|2024-06-03 16:35:00|708.5|707.5|708.8|707.8|709.1|708.1|708.1|707.1|105
1717432800000|2024-06-03 16:40:00|708.9|707.9|708.4|707.4|709.6|708.6|708.3|707.3|45
1717433100000|2024-06-03 16:45:00|708.5|707.5|708.6|707.6|709.1|708.1|707.9|706.9|140
1717433400000|2024-06-03 16:50:00|708.5|707.5|708|707|708.8|707.8|707.6|706.6|129
1717433700000|2024-06-03 16:55:00|708.1|707.1|708.1|707.1|708.9|707.9|707.9|706.9|86
1717434000000|2024-06-03 17:00:00|708.4|707.4|708.5|707.5|709.1|708.1|708.1|707.1|261
1717434300000|2024-06-03 17:05:00|708.4|707.4|708.9|707.9|709.1|708.1|708.3|707.3|227
1717434600000|2024-06-03 17:10:00|708.6|707.6|708.6|707.6|708.9|707.9|708.1|707.1|152
1717434900000|2024-06-03 17:15:00|708.5|707.5|708.9|707.9|709.1|708.1|708.4|707.4|59
1717435200000|2024-06-03 17:20:00|708.8|707.8|708.4|707.4|709|708|708.1|707.1|176
1717435500000|2024-06-03 17:25:00|708.5|707.5|708.1|707.1|708.6|707.6|708.1|707.1|155
1717435800000|2024-06-03 17:30:00|708|707|708.3|707.3|708.4|707.4|707.6|706.6|22
1717436100000|2024-06-03 17:35:00|708.4|707.4|708.4|707.4|708.6|707.6|707.6|706.6|3026
1717436400000|2024-06-03 17:40:00|708.3|707.3|709.8|708.8|709.9|708.9|708.1|707.1|57
1717436700000|2024-06-03 17:45:00|709.6|708.6|708.1|707.1|709.6|708.6|707.6|706.6|73
1717437000000|2024-06-03 17:50:00|708.3|707.3|707.1|706.1|708.6|707.6|707.1|706.1|1214
1717437300000|2024-06-03 17:55:00|707|706|707.6|706.6|707.6|706.6|706.6|705.6|546
1717437600000|2024-06-03 18:00:00|707.8|706.8|708.9|707.9|709|708|707.6|706.6|19
1717437900000|2024-06-03 18:05:00|708.6|707.6|707.6|706.6|708.6|707.6|707.5|706.5|72
1717438200000|2024-06-03 18:10:00|707.9|706.9|707.4|706.4|708|707|707.1|706.1|45
1717438500000|2024-06-03 18:15:00|707.6|706.6|708.8|707.8|709|708|707.5|706.5|104
1717438800000|2024-06-03 18:20:00|708.9|707.9|708.6|707.6|709|708|708.1|707.1|117
1717439100000|2024-06-03 18:25:00|708.5|707.5|707.9|706.9|709.1|708.1|707.6|706.6|472
1717439400000|2024-06-03 18:30:00|708.1|707.1|707.4|706.4|708.6|707.6|707.3|706.3|164
1717439700000|2024-06-03 18:35:00|707.6|706.6|707.3|706.3|707.6|706.6|707|706|30
1717440000000|2024-06-03 18:40:00|707.1|706.1|707.4|706.4|707.5|706.5|707.1|706.1|300
1717440300000|2024-06-03 18:45:00|707.5|706.5|707.1|706.1|707.9|706.9|706.9|705.9|39
1717440600000|2024-06-03 18:50:00|707|706|706.8|705.8|707.3|706.3|706.6|705.6|11
1717440900000|2024-06-03 18:55:00|706.9|705.9|707.1|706.1|707.4|706.4|706.9|705.9|17
1717441200000|2024-06-03 19:00:00|707.3|706.3|707.6|706.6|707.8|706.8|707.1|706.1|76
1717441500000|2024-06-03 19:05:00|707.5|706.5|707.4|706.4|707.6|706.6|707.1|706.1|68
1717441800000|2024-06-03 19:10:00|707.3|706.3|707.6|706.6|707.6|706.6|707.3|706.3|9
1717442100000|2024-06-03 19:15:00|707.9|706.9|707.4|706.4|707.9|706.9|707.4|706.4|699
1717442400000|2024-06-03 19:20:00|707.1|706.1|706.4|705.4|707.4|706.4|706.4|705.4|53
1717442700000|2024-06-03 19:25:00|706.6|705.6|706.1|705.1|706.8|705.8|706.1|705.1|8
1717443000000|2024-06-03 19:30:00|706.3|705.3|706.6|705.6|706.8|705.8|706.1|705.1|811
1717443300000|2024-06-03 19:35:00|706.5|705.5|706.6|705.6|706.8|705.8|706.4|705.4|7
1717443600000|2024-06-03 19:40:00|706.8|705.8|706.6|705.6|706.8|705.8|706.5|705.5|2
1717443900000|2024-06-03 19:45:00|706.5|705.5|706.3|705.3|706.6|705.6|706|705|17
1717444200000|2024-06-03 19:50:00|706.1|705.1|706.3|705.3|706.4|705.4|706.1|705.1|1
1717444500000|2024-06-03 19:55:00|706.4|705.4|706.3|705.3|706.6|705.6|706.1|705.1|35
1717444800000|2024-06-03 20:00:00|706.1|705.1|706.5|705.5|706.5|705.5|706.1|705.1|100
1717445100000|2024-06-03 20:05:00|706.4|705.4|706.4|705.4|706.5|705.5|706.3|705.3|0
1717445400000|2024-06-03 20:10:00|706.5|705.5|707|706|707.1|706.1|706.5|705.5|44
1717445700000|2024-06-03 20:15:00|706.9|705.9|706.9|705.9|707.1|706.1|706.8|705.8|3
1717446000000|2024-06-03 20:20:00|707|706|707|706|707.1|706.1|706.9|705.9|0
1717446300000|2024-06-03 20:25:00|707.1|706.1|707.1|706.1|707.1|706.1|706.9|705.9|14
1717446600000|2024-06-03 20:30:00|706.9|705.9|706.4|705.4|707|706|706.1|705.1|22
1717446900000|2024-06-03 20:35:00|706.3|705.3|706.1|705.1|706.4|705.4|706.1|705.1|36
1717447200000|2024-06-03 20:40:00|706.3|705.3|706.4|705.4|706.4|705.4|706.1|705.1|3
1717447500000|2024-06-03 20:45:00|706.3|705.3|706.3|705.3|706.4|705.4|706.1|705.1|1
1717447800000|2024-06-03 20:50:00|706.1|705.1|706.1|705.1|706.3|705.3|705.9|704.9|44
1717448100000|2024-06-03 20:55:00|706|705|705.4|704.4|706.1|705.1|705.1|703|292
1717448400000|2024-06-03 21:00:00|705.6|704.6|707|704|707.5|704.6|705.6|703.8|2
1717448700000|2024-06-03 21:05:00|707.1|704.1|707.3|704.3|707.4|704.4|706.9|703.9|0
1717449000000|2024-06-03 21:10:00|707.4|704.4|707.1|704.1|707.5|704.5|707.1|704.1|0
1717449300000|2024-06-03 21:15:00|707|704|707|704|707|704|707|704|48
1717449600000|2024-06-03 21:20:00|706.9|703.9|707.3|704.3|707.3|704.3|706.9|703.9|0
1717449900000|2024-06-03 21:25:00|706.9|703.9|707.4|704.4|707.4|704.4|706.9|703.9|0
1717450200000|2024-06-03 21:30:00|707.1|704.1|707.4|704.4|707.4|704.4|707.1|704.1|0
1717450500000|2024-06-03 21:35:00|707.1|704.1|707.4|704.4|707.4|704.4|706.9|703.9|0
1717450800000|2024-06-03 21:40:00|707.3|704.3|707.4|704.4|707.5|704.5|706.9|703.9|0
1717451100000|2024-06-03 21:45:00|707.1|704.1|707.4|704.4|707.4|704.4|706.9|703.9|0
1717451400000|2024-06-03 21:50:00|707.3|704.3|707.3|704.3|707.4|704.4|707|704|0
1717451700000|2024-06-03 21:55:00|707.1|704.1|707.3|704.3|707.3|704.3|706.9|703.9|0
1717459200000|2024-06-04 00:00:00|707.1|704.1|706.8|705.8|707.1|705.8|705.6|704.1|99
1717459500000|2024-06-04 00:05:00|706.5|705.5|706.3|705.3|706.5|705.5|705.9|704.9|5
1717459800000|2024-06-04 00:10:00|706.1|705.1|706.3|705.3|706.3|705.3|706|705|0
1717460100000|2024-06-04 00:15:00|706.4|705.4|706.4|705.4|706.4|705.4|706.1|705.1|0
1717460400000|2024-06-04 00:20:00|706.5|705.5|706.1|705.1|706.6|705.6|705.9|704.9|1
1717460700000|2024-06-04 00:25:00|706.4|705.4|706.5|705.5|706.5|705.5|706.3|705.3|12
1717461000000|2024-06-04 00:30:00|706.6|705.6|706.4|705.4|706.6|705.6|706|705|1
1717461300000|2024-06-04 00:35:00|706.5|705.5|706.4|705.4|706.6|705.6|706.4|705.4|0
1717461600000|2024-06-04 00:40:00|706.5|705.5|706.4|705.4|706.9|705.9|706.4|705.4|4
1717461900000|2024-06-04 00:45:00|706.3|705.3|706|705|706.4|705.4|705.8|704.8|5
1717462200000|2024-06-04 00:50:00|705.9|704.9|706|705|706|705|705.5|704.5|6
1717462500000|2024-06-04 00:55:00|706.1|705.1|706|705|706.1|705.1|705.6|704.6|30
1717462800000|2024-06-04 01:00:00|705.9|704.9|706|705|706.4|705.4|704.5|703.5|1
1717463100000|2024-06-04 01:05:00|706.1|705.1|705.6|704.6|706.3|705.3|705.6|704.6|1
1717463400000|2024-06-04 01:10:00|705.5|704.5|705.6|704.6|705.8|704.8|705|704|0
1717463700000|2024-06-04 01:15:00|705.5|704.5|705.3|704.3|705.5|704.5|704.8|703.8|0
1717464000000|2024-06-04 01:20:00|705.1|704.1|705.3|704.3|705.3|704.3|704.8|703.8|5
1717464300000|2024-06-04 01:25:00|705.1|704.1|705.1|704.1|705.1|704.1|704.9|703.9|0
1717464600000|2024-06-04 01:30:00|705.3|704.3|705.3|704.3|705.3|704.3|704.8|703.8|0
1717464900000|2024-06-04 01:35:00|705.1|704.1|703.6|702.6|705.1|704.1|703|702|20
1717465200000|2024-06-04 01:40:00|703.8|702.8|703.1|702.1|703.8|702.8|702.6|701.6|8
1717465500000|2024-06-04 01:45:00|703|702|703|702|703.3|702.3|702.6|701.6|0
1717465800000|2024-06-04 01:50:00|702.9|701.9|704|703|704.1|703.1|702.8|701.8|0
1717466100000|2024-06-04 01:55:00|703.9|702.9|704|703|704|703|703.8|702.8|0
1717466400000|2024-06-04 02:00:00|703.8|702.8|704.3|703.3|704.3|703.3|703.8|702.8|0
1717466700000|2024-06-04 02:05:00|704.1|703.1|704.3|703.3|704.5|703.5|703.6|702.6|0
1717467000000|2024-06-04 02:10:00|704.1|703.1|704.3|703.3|705|704|704.1|703.1|44
1717467300000|2024-06-04 02:15:00|704.5|703.5|704.1|703.1|704.5|703.5|703.9|702.9|70
1717467600000|2024-06-04 02:20:00|704|703|704.3|703.3|704.4|703.4|704|703|0
1717467900000|2024-06-04 02:25:00|704.4|703.4|704|703|704.4|703.4|703.8|702.8|0
1717468200000|2024-06-04 02:30:00|704.1|703.1|704|703|704.5|703.5|704|703|0
1717468500000|2024-06-04 02:35:00|704.1|703.1|704|703|704.1|703.1|703.8|702.8|0
1717468800000|2024-06-04 02:40:00|703.8|702.8|703.6|702.6|703.8|702.8|703.3|702.3|2
1717469100000|2024-06-04 02:45:00|703.8|702.8|703.8|702.8|704|703|703.5|702.5|0
1717469400000|2024-06-04 02:50:00|703.6|702.6|704|703|704.3|703.3|703.5|702.5|5
1717469700000|2024-06-04 02:55:00|704.1|703.1|704.5|703.5|704.9|703.9|703.8|702.8|38
1717470000000|2024-06-04 03:00:00|704.6|703.6|704.4|703.4|704.6|703.6|704|703|41
1717470300000|2024-06-04 03:05:00|704.3|703.3|704.8|703.8|704.9|703.9|704.3|703.3|0
1717470600000|2024-06-04 03:10:00|704.9|703.9|704.6|703.6|704.9|703.9|704.5|703.5|3
1717470900000|2024-06-04 03:15:00|704.5|703.5|704.6|703.6|704.8|703.8|704.4|703.4|6
1717471200000|2024-06-04 03:20:00|704.5|703.5|705.4|704.4|705.4|704.4|704.5|703.5|1
1717471500000|2024-06-04 03:25:00|705.3|704.3|705.3|704.3|705.5|704.5|705|704|1
1717471800000|2024-06-04 03:30:00|705|704|705.3|704.3|705.3|704.3|705|704|1
1717472100000|2024-06-04 03:35:00|705.4|704.4|705.4|704.4|705.8|704.8|705.3|704.3|11
1717472400000|2024-06-04 03:40:00|705.5|704.5|705.3|704.3|705.5|704.5|705.1|704.1|0
1717472700000|2024-06-04 03:45:00|705.4|704.4|705|704|705.4|704.4|705|704|0
1717473000000|2024-06-04 03:50:00|704.9|703.9|704.5|703.5|705|704|704.5|703.5|78
1717473300000|2024-06-04 03:55:00|704.6|703.6|704.3|703.3|704.6|703.6|704|703|0
1717473600000|2024-06-04 04:00:00|704.4|703.4|704|703|704.5|703.5|703.8|702.8|26
1717473900000|2024-06-04 04:05:00|703.9|702.9|704|703|704|703|703.8|702.8|0
1717474200000|2024-06-04 04:10:00|704.3|703.3|704.4|703.4|704.5|703.5|704.1|703.1|0
1717474500000|2024-06-04 04:15:00|704.5|703.5|704.3|703.3|704.5|703.5|704.3|703.3|0
1717474800000|2024-06-04 04:20:00|704.1|703.1|704.1|703.1|704.4|703.4|704.1|703.1|82
1717475100000|2024-06-04 04:25:00|704.3|703.3|703.8|702.8|704.3|703.3|703.8|702.8|1
1717475400000|2024-06-04 04:30:00|704|703|704.4|703.4|704.4|703.4|704|703|76
1717475700000|2024-06-04 04:35:00|704.1|703.1|704.1|703.1|704.3|703.3|704|703|17
1717476000000|2024-06-04 04:40:00|704|703|703.8|702.8|704.1|703.1|703.8|702.8|18
1717476300000|2024-06-04 04:45:00|703.6|702.6|703.8|702.8|703.9|702.9|703.6|702.6|0
1717476600000|2024-06-04 04:50:00|703.6|702.6|703.6|702.6|703.8|702.8|703.5|702.5|0
1717476900000|2024-06-04 04:55:00|703.5|702.5|704|703|704|703|703.5|702.5|6
1717477200000|2024-06-04 05:00:00|703.8|702.8|703.5|702.5|703.8|702.8|703.5|702.5|3
1717477500000|2024-06-04 05:05:00|703.6|702.6|703.8|702.8|703.8|702.8|703.3|702.3|5
1717477800000|2024-06-04 05:10:00|704|703|703.9|702.9|704.1|703.1|703.6|702.6|119
1717478100000|2024-06-04 05:15:00|703.6|702.6|703.4|702.4|703.9|702.9|703.1|702.1|210
1717478400000|2024-06-04 05:20:00|703.3|702.3|703.4|702.4|703.5|702.5|703.1|702.1|25
1717478700000|2024-06-04 05:25:00|703.3|702.3|702.9|701.9|703.3|702.3|702.9|701.9|0
1717479000000|2024-06-04 05:30:00|703|702|701.5|700.5|703|702|701.4|700.4|99
1717479300000|2024-06-04 05:35:00|701.4|700.4|701.9|700.9|702.1|701.1|701.1|700.1|61
1717479600000|2024-06-04 05:40:00|702|701|701.4|700.4|702.1|701.1|701.4|700.4|0
1717479900000|2024-06-04 05:45:00|701.6|700.6|702.4|701.4|702.4|701.4|701.6|700.6|71
1717480200000|2024-06-04 05:50:00|702.3|701.3|702.3|701.3|702.8|701.8|702|701|53
1717480500000|2024-06-04 05:55:00|702.4|701.4|702.6|701.6|702.8|701.8|702.1|701.1|71
1717480800000|2024-06-04 06:00:00|702.4|701.4|703.8|702.8|703.9|702.9|702.4|701.4|70
1717481100000|2024-06-04 06:05:00|703.6|702.6|703.3|702.3|703.8|702.8|702.9|701.9|102
1717481400000|2024-06-04 06:10:00|703.1|702.1|702.9|701.9|703.4|702.4|702.8|701.8|2
1717481700000|2024-06-04 06:15:00|702.8|701.8|702.6|701.6|703.1|702.1|702.6|701.6|31
1717482000000|2024-06-04 06:20:00|702.8|701.8|702.9|701.9|703.3|702.3|702.5|701.5|8
1717482300000|2024-06-04 06:25:00|703|702|701.5|700.5|703|702|701.3|700.3|180
1717482600000|2024-06-04 06:30:00|701.6|700.6|701.4|700.4|701.8|700.8|700.6|699.6|192
1717482900000|2024-06-04 06:35:00|701.5|700.5|701.1|700.1|701.5|700.5|701|700|28
1717483200000|2024-06-04 06:40:00|701.4|700.4|701.1|700.1|701.6|700.6|701.1|700.1|161
1717483500000|2024-06-04 06:45:00|701.3|700.3|701.4|700.4|701.6|700.6|700.8|699.8|163
1717483800000|2024-06-04 06:50:00|701.3|700.3|701.6|700.6|701.8|700.8|701|700|43
1717484100000|2024-06-04 06:55:00|701.4|700.4|701.4|700.4|701.6|700.6|700.9|699.9|37
1717484400000|2024-06-04 07:00:00|701.1|700.1|701.3|700.3|701.4|700.4|700.5|699.5|97
1717484700000|2024-06-04 07:05:00|701.1|700.1|700.6|699.6|701.1|700.1|700.5|699.5|47
1717485000000|2024-06-04 07:10:00|700.5|699.5|700.4|699.4|700.6|699.6|699.9|698.9|45
1717485300000|2024-06-04 07:15:00|700.3|699.3|699.6|698.6|700.4|699.4|699.5|698.5|14
1717485600000|2024-06-04 07:20:00|699.8|698.8|699.9|698.9|700.3|699.3|699.1|698.1|1736
1717485900000|2024-06-04 07:25:00|699.8|698.8|699|698|700.4|699.4|698.9|697.9|97
1717486200000|2024-06-04 07:30:00|699.1|698.1|701.6|700.6|701.6|700.6|698.6|697.6|87
1717486500000|2024-06-04 07:35:00|701.4|700.4|702.4|701.4|702.8|701.8|701|700|75
1717486800000|2024-06-04 07:40:00|702.6|701.6|702.9|701.9|703.8|702.8|702.5|701.5|190
1717487100000|2024-06-04 07:45:00|703.1|702.1|702.9|701.9|703.1|702.1|701.6|700.6|68
1717487400000|2024-06-04 07:50:00|703|702|701.8|700.8|703.1|702.1|701.6|700.6|29
1717487700000|2024-06-04 07:55:00|701.6|700.6|699.9|698.9|701.6|700.6|699.6|698.6|158
1717488000000|2024-06-04 08:00:00|699.6|698.6|699|698|699.6|698.6|698.6|697.6|236
1717488300000|2024-06-04 08:05:00|698.9|697.9|698.9|697.9|699.5|698.5|698.4|697.4|279
1717488600000|2024-06-04 08:10:00|698.8|697.8|698.9|697.9|700.1|699.1|698.5|697.5|163
1717488900000|2024-06-04 08:15:00|699.1|698.1|699.6|698.6|700.4|699.4|697.9|696.9|1393
1717489200000|2024-06-04 08:20:00|699.4|698.4|700.6|699.6|701.1|700.1|699.4|698.4|1375
1717489500000|2024-06-04 08:25:00|700.4|699.4|702.6|701.6|702.6|701.6|700.1|699.1|619
1717489800000|2024-06-04 08:30:00|702.5|701.5|703.3|702.3|704.3|703.3|702.1|701.1|252
1717490100000|2024-06-04 08:35:00|703.1|702.1|704.1|703.1|704.4|703.4|703.1|702.1|171
1717490400000|2024-06-04 08:40:00|704|703|704.1|703.1|704.4|703.4|703.9|702.9|106
1717490700000|2024-06-04 08:45:00|704|703|702.3|701.3|704|703|702.1|701.1|158
1717491000000|2024-06-04 08:50:00|702.4|701.4|701.3|700.3|702.4|701.4|700.6|699.6|80
1717491300000|2024-06-04 08:55:00|701.4|700.4|700.1|699.1|701.5|700.5|699.8|698.8|70
1717491600000|2024-06-04 09:00:00|700|699|700|699|701.9|700.9|699.6|698.6|182
1717491900000|2024-06-04 09:05:00|699.9|698.9|700.6|699.6|701.1|700.1|699.1|698.1|133
1717492200000|2024-06-04 09:10:00|700.5|699.5|700.4|699.4|700.6|699.6|699.6|698.6|301
1717492500000|2024-06-04 09:15:00|700.5|699.5|698.9|697.9|700.6|699.6|698.6|697.6|260
1717492800000|2024-06-04 09:20:00|699|698|699.1|698.1|699.4|698.4|698.6|697.6|87
1717493100000|2024-06-04 09:25:00|699|698|698.4|697.4|699.1|698.1|698.4|697.4|72
1717493400000|2024-06-04 09:30:00|698.1|697.1|700.4|699.4|700.5|699.5|698|697|83
1717493700000|2024-06-04 09:35:00|700.5|699.5|701.4|700.4|701.8|700.8|700.5|699.5|139
1717494000000|2024-06-04 09:40:00|701.6|700.6|700.9|699.9|701.9|700.9|700.8|699.8|148
1717494300000|2024-06-04 09:45:00|700.8|699.8|700.6|699.6|701|700|699.9|698.9|38
1717494600000|2024-06-04 09:50:00|700.9|699.9|699.9|698.9|701|700|699.8|698.8|76
1717494900000|2024-06-04 09:55:00|699.8|698.8|699.5|698.5|700.4|699.4|699.4|698.4|89
1717495200000|2024-06-04 10:00:00|699.4|698.4|698.1|697.1|699.9|698.9|698|697|105
1717495500000|2024-06-04 10:05:00|698.3|697.3|698.1|697.1|698.3|697.3|697.5|696.5|38
1717495800000|2024-06-04 10:10:00|698|697|697.6|696.6|698.4|697.4|697.6|696.6|63
1717496100000|2024-06-04 10:15:00|697.8|696.8|697.9|696.9|698.4|697.4|697.8|696.8|17
1717496400000|2024-06-04 10:20:00|698|697|698.8|697.8|698.9|697.9|697.9|696.9|35
1717496700000|2024-06-04 10:25:00|698.9|697.9|699.3|698.3|699.4|698.4|698.6|697.6|18
1717497000000|2024-06-04 10:30:00|699.4|698.4|699.8|698.8|699.9|698.9|698.1|697.1|241
1717497300000|2024-06-04 10:35:00|699.6|698.6|700.1|699.1|700.5|699.5|699.6|698.6|126
1717497600000|2024-06-04 10:40:00|700|699|700.3|699.3|700.9|699.9|699.9|698.9|135
1717497900000|2024-06-04 10:45:00|700.1|699.1|700.4|699.4|700.6|699.6|699.8|698.8|44
1717498200000|2024-06-04 10:50:00|700.5|699.5|701.9|700.9|702.1|701.1|700.4|699.4|545
1717498500000|2024-06-04 10:55:00|701.8|700.8|702.3|701.3|702.4|701.4|701.8|700.8|209
1717498800000|2024-06-04 11:00:00|702.4|701.4|701.9|700.9|702.5|701.5|701.9|700.9|113
1717499100000|2024-06-04 11:05:00|701.8|700.8|701.4|700.4|701.8|700.8|701.1|700.1|159
1717499400000|2024-06-04 11:10:00|701.5|700.5|700.8|699.8|701.6|700.6|700.6|699.6|53
1717499700000|2024-06-04 11:15:00|700.9|699.9|700.6|699.6|700.9|699.9|700.1|699.1|71
1717500000000|2024-06-04 11:20:00|700.8|699.8|701.4|700.4|701.6|700.6|700.8|699.8|53
1717500300000|2024-06-04 11:25:00|701.3|700.3|700.5|699.5|701.4|700.4|700.3|699.3|47
1717500600000|2024-06-04 11:30:00|700.4|699.4|701.1|700.1|701.3|700.3|700.3|699.3|61
1717500900000|2024-06-04 11:35:00|701.3|700.3|701.4|700.4|701.9|700.9|700.9|699.9|88
1717501200000|2024-06-04 11:40:00|701.3|700.3|701|700|701.6|700.6|701|700|7
1717501500000|2024-06-04 11:45:00|701.1|700.1|700.9|699.9|701.4|700.4|700.6|699.6|13
1717501800000|2024-06-04 11:50:00|700.8|699.8|700.6|699.6|700.9|699.9|700.3|699.3|20
1717502100000|2024-06-04 11:55:00|700.5|699.5|701|700|701.4|700.4|700.4|699.4|364
1717502400000|2024-06-04 12:00:00|700.9|699.9|700.6|699.6|701.4|700.4|700|699|344
1717502700000|2024-06-04 12:05:00|700.9|699.9|701.9|700.9|702.6|701.6|700.6|699.6|307
1717503000000|2024-06-04 12:10:00|701.8|700.8|701.9|700.9|702.4|701.4|701.5|700.5|54
1717503300000|2024-06-04 12:15:00|701.8|700.8|701.1|700.1|702.4|701.4|700.8|699.8|75
1717503600000|2024-06-04 12:20:00|701|700|700.6|699.6|701.4|700.4|700.1|699.1|24
1717503900000|2024-06-04 12:25:00|700.5|699.5|700.9|699.9|701.6|700.6|700.5|699.5|50
1717504200000|2024-06-04 12:30:00|701|700|701.4|700.4|702.1|701.1|700.9|699.9|63
1717504500000|2024-06-04 12:35:00|701.3|700.3|701.4|700.4|701.6|700.6|700.4|699.4|148
1717504800000|2024-06-04 12:40:00|701.6|700.6|700.8|699.8|702.1|701.1|700.8|699.8|48
1717505100000|2024-06-04 12:45:00|700.6|699.6|699.1|698.1|701|700|698.9|697.9|660
1717505400000|2024-06-04 12:50:00|699|698|699.8|698.8|699.9|698.9|698.9|697.9|318
1717505700000|2024-06-04 12:55:00|699.6|698.6|698.4|697.4|700.4|699.4|698.4|697.4|427
1717506000000|2024-06-04 13:00:00|698.3|697.3|697.4|696.4|699|698|696|695|614
1717506300000|2024-06-04 13:05:00|697.3|696.3|698.8|697.8|699.4|698.4|696.9|695.9|462
1717506600000|2024-06-04 13:10:00|698.9|697.9|697.4|696.4|699.4|698.4|697.1|696.1|396
1717506900000|2024-06-04 13:15:00|697.1|696.1|699.6|698.6|699.8|698.8|696.9|695.9|1559
1717507200000|2024-06-04 13:20:00|699.8|698.8|700.8|699.8|700.9|699.9|698.6|697.6|651
1717507500000|2024-06-04 13:25:00|700.6|699.6|700.9|699.9|701.4|700.4|700.6|699.6|181
1717507800000|2024-06-04 13:30:00|700.6|699.6|698.3|697.3|700.8|699.8|698.3|697.3|117
1717508100000|2024-06-04 13:35:00|698.4|697.4|700.4|699.4|700.8|699.8|698.4|697.4|201
1717508400000|2024-06-04 13:40:00|700.5|699.5|700.5|699.5|700.6|699.6|699.8|698.8|467
1717508700000|2024-06-04 13:45:00|700.4|699.4|698.3|697.3|700.4|699.4|697.4|696.4|438
1717509000000|2024-06-04 13:50:00|698.1|697.1|697|696|698.5|697.5|696.4|695.4|172
1717509300000|2024-06-04 13:55:00|696.9|695.9|696.5|695.5|697.4|696.4|696.4|695.4|471
1717509600000|2024-06-04 14:00:00|696.6|695.6|698.4|697.4|699.5|698.5|696.6|695.6|579
1717509900000|2024-06-04 14:05:00|698.5|697.5|697.9|696.9|698.6|697.6|697.6|696.6|175
1717510200000|2024-06-04 14:10:00|698|697|700.8|699.8|701.1|700.1|697.6|696.6|341
1717510500000|2024-06-04 14:15:00|700.9|699.9|703.1|702.1|703.1|702.1|700.8|699.8|518
1717510800000|2024-06-04 14:20:00|703.3|702.3|703.5|702.5|704.4|703.4|702.9|701.9|3693
1717511100000|2024-06-04 14:25:00|703.6|702.6|703.4|702.4|704.5|703.5|703.1|702.1|519
1717511400000|2024-06-04 14:30:00|703.6|702.6|700.6|699.6|703.9|702.9|700.5|699.5|346
1717511700000|2024-06-04 14:35:00|700.8|699.8|699.6|698.6|700.9|699.9|699.4|698.4|435
1717512000000|2024-06-04 14:40:00|699.9|698.9|700.1|699.1|700.4|699.4|699.4|698.4|226
1717512300000|2024-06-04 14:45:00|700|699|698.5|697.5|700.1|699.1|697.9|696.9|226
1717512600000|2024-06-04 14:50:00|698.6|697.6|701.1|700.1|701.5|700.5|698.4|697.4|195
1717512900000|2024-06-04 14:55:00|701.3|700.3|700.1|699.1|701.4|700.4|700|699|197
1717513200000|2024-06-04 15:00:00|700.3|699.3|699.9|698.9|700.4|699.4|699.3|698.3|132
1717513500000|2024-06-04 15:05:00|699.8|698.8|700.6|699.6|701.1|700.1|698.9|697.9|505
1717513800000|2024-06-04 15:10:00|700.8|699.8|702.8|701.8|703.1|702.1|700.6|699.6|758
1717514100000|2024-06-04 15:15:00|702.6|701.6|705.4|704.4|705.4|704.4|702.6|701.6|707
1717514400000|2024-06-04 15:20:00|705.6|704.6|703.4|702.4|705.9|704.9|702.9|701.9|795
1717514700000|2024-06-04 15:25:00|703.6|702.6|704.6|703.6|704.6|703.6|702.6|701.6|1823
1717515000000|2024-06-04 15:30:00|704.4|703.4|704.4|703.4|704.9|703.9|704.1|703.1|320
1717515300000|2024-06-04 15:35:00|704.6|703.6|703.8|702.8|704.6|703.6|703.1|702.1|225
1717515600000|2024-06-04 15:40:00|703.6|702.6|703.1|702.1|703.9|702.9|701.9|700.9|147
1717515900000|2024-06-04 15:45:00|703|702|702.4|701.4|703|702|702.1|701.1|117
1717516200000|2024-06-04 15:50:00|702.3|701.3|703.1|702.1|703.4|702.4|702.1|701.1|204
1717516500000|2024-06-04 15:55:00|703.3|702.3|703.1|702.1|703.4|702.4|702.6|701.6|111
1717516800000|2024-06-04 16:00:00|703.3|702.3|703.5|702.5|704.1|703.1|703.3|702.3|275
1717517100000|2024-06-04 16:05:00|703.4|702.4|703.9|702.9|704|703|702.8|701.8|102
1717517400000|2024-06-04 16:10:00|704|703|704.6|703.6|705.1|704.1|704|703|103
1717517700000|2024-06-04 16:15:00|704.5|703.5|704.9|703.9|704.9|703.9|704.1|703.1|96
1717518000000|2024-06-04 16:20:00|704.8|703.8|705.4|704.4|705.4|704.4|703.9|702.9|273
1717518300000|2024-06-04 16:25:00|705.1|704.1|706.1|705.1|706.4|705.4|705.1|704.1|161
1717518600000|2024-06-04 16:30:00|706|705|704.6|703.6|706.1|705.1|704.6|703.6|59
1717518900000|2024-06-04 16:35:00|704.4|703.4|705|704|705.6|704.6|704.4|703.4|168
1717519200000|2024-06-04 16:40:00|704.9|703.9|704.4|703.4|705.1|704.1|704.1|703.1|164
1717519500000|2024-06-04 16:45:00|704.5|703.5|704.4|703.4|704.6|703.6|704.1|703.1|237
1717519800000|2024-06-04 16:50:00|704.3|703.3|703.6|702.6|704.4|703.4|703.5|702.5|762
1717520100000|2024-06-04 16:55:00|703.4|702.4|703.4|702.4|703.6|702.6|702.9|701.9|261
1717520400000|2024-06-04 17:00:00|703.5|702.5|704.8|703.8|705.1|704.1|703.1|702.1|715
1717520700000|2024-06-04 17:05:00|704.9|703.9|705.1|704.1|705.1|704.1|704.4|703.4|45
1717521000000|2024-06-04 17:10:00|704.9|703.9|705.6|704.6|706.1|705.1|704.9|703.9|87
1717521300000|2024-06-04 17:15:00|705.8|704.8|705.4|704.4|705.9|704.9|704.9|703.9|79
1717521600000|2024-06-04 17:20:00|705.5|704.5|706.1|705.1|706.4|705.4|705.1|704.1|82
1717521900000|2024-06-04 17:25:00|705.9|704.9|706.9|705.9|707|706|705.9|704.9|686
1717522200000|2024-06-04 17:30:00|706.8|705.8|707.1|706.1|707.4|706.4|706.6|705.6|67
1717522500000|2024-06-04 17:35:00|707|706|706.4|705.4|707.1|706.1|706.1|705.1|103
1717522800000|2024-06-04 17:40:00|706.6|705.6|707.6|706.6|707.6|706.6|706.6|705.6|632
1717523100000|2024-06-04 17:45:00|707.4|706.4|707.1|706.1|707.6|706.6|706.8|705.8|93
1717523400000|2024-06-04 17:50:00|707.3|706.3|707.4|706.4|707.4|706.4|706.9|705.9|133
1717523700000|2024-06-04 17:55:00|707.5|706.5|707.6|706.6|707.9|706.9|707.4|706.4|151
1717524000000|2024-06-04 18:00:00|707.4|706.4|707.6|706.6|708|707|707.4|706.4|146
1717524300000|2024-06-04 18:05:00|707.9|706.9|706.9|705.9|708.1|707.1|706.6|705.6|171
1717524600000|2024-06-04 18:10:00|706.8|705.8|706.6|705.6|706.8|705.8|706.1|705.1|23
1717524900000|2024-06-04 18:15:00|706.5|705.5|706.1|705.1|706.9|705.9|705.9|704.9|239
1717525200000|2024-06-04 18:20:00|705.9|704.9|706.9|705.9|707.1|706.1|705.9|704.9|44
1717525500000|2024-06-04 18:25:00|706.8|705.8|704.4|703.4|707.1|706.1|703.6|702.6|551
1717525800000|2024-06-04 18:30:00|704.3|703.3|705.1|704.1|705.1|704.1|704.1|703.1|48
1717526100000|2024-06-04 18:35:00|705.3|704.3|705|704|705.4|704.4|704.8|703.8|44
1717526400000|2024-06-04 18:40:00|704.9|703.9|705.3|704.3|705.4|704.4|704.9|703.9|21
1717526700000|2024-06-04 18:45:00|705.4|704.4|706.4|705.4|706.4|705.4|705.4|704.4|14
1717527000000|2024-06-04 18:50:00|706.5|705.5|705.6|704.6|706.5|705.5|705.6|704.6|16
1717527300000|2024-06-04 18:55:00|705.9|704.9|705.6|704.6|705.9|704.9|705.6|704.6|58
1717527600000|2024-06-04 19:00:00|705.4|704.4|704.6|703.6|705.4|704.4|704.5|703.5|109
1717527900000|2024-06-04 19:05:00|704.5|703.5|704.6|703.6|704.6|703.6|704.4|703.4|34
1717528200000|2024-06-04 19:10:00|704.8|703.8|704.9|703.9|704.9|703.9|704.5|703.5|6
1717528500000|2024-06-04 19:15:00|705|704|704.6|703.6|705.3|704.3|704.5|703.5|35
1717528800000|2024-06-04 19:20:00|704.8|703.8|705.1|704.1|705.1|704.1|704.6|703.6|10
1717529100000|2024-06-04 19:25:00|705|704|705.4|704.4|705.4|704.4|705|704|12
1717529400000|2024-06-04 19:30:00|705.3|704.3|705.1|704.1|705.4|704.4|705.1|704.1|2
1717529700000|2024-06-04 19:35:00|705.3|704.3|705|704|705.4|704.4|704.9|703.9|4
1717530000000|2024-06-04 19:40:00|704.9|703.9|704.9|703.9|705|704|704.9|703.9|2
1717530300000|2024-06-04 19:45:00|705|704|705.1|704.1|705.1|704.1|704.9|703.9|7
1717530600000|2024-06-04 19:50:00|705.3|704.3|705.1|704.1|705.4|704.4|705|704|4
1717530900000|2024-06-04 19:55:00|705|704|704.8|703.8|705.3|704.3|704.8|703.8|15
1717531200000|2024-06-04 20:00:00|704.9|703.9|704.9|703.9|705|704|704.8|703.8|8
1717531500000|2024-06-04 20:05:00|705|704|705|704|705.1|704.1|704.9|703.9|7
1717532100000|2024-06-04 20:15:00|705.1|704.1|705.1|704.1|705.4|704.4|705|704|100
1717532400000|2024-06-04 20:20:00|705.3|704.3|704.8|703.8|705.3|704.3|704.6|703.6|3
1717532700000|2024-06-04 20:25:00|704.6|703.6|704.8|703.8|704.8|703.8|704.6|703.6|18
1717533000000|2024-06-04 20:30:00|704.6|703.6|703.9|702.9|705|704|702.5|701.5|107
1717533300000|2024-06-04 20:35:00|704|703|703.8|702.8|704.9|703.9|703.8|702.8|4
1717533600000|2024-06-04 20:40:00|703.6|702.6|702.4|701.4|703.9|702.9|702.3|701.3|0
1717533900000|2024-06-04 20:45:00|702.5|701.5|702.8|701.8|702.8|701.8|702.4|701.4|24
1717534200000|2024-06-04 20:50:00|702.6|701.6|702.5|701.5|702.8|701.8|702.4|701.4|8
1717534500000|2024-06-04 20:55:00|702.4|701.4|702.8|701.8|702.8|701.8|702.1|701.1|21
1717534800000|2024-06-04 21:00:00|702.6|701.6|702.5|701.5|702.8|701.8|702.5|701.5|0
1717535100000|2024-06-04 21:05:00|703.9|700.9|704|701|704|701.8|702.8|700.9|0
1717535400000|2024-06-04 21:10:00|703.9|700.9|702.6|701.6|704|701.8|702.6|700.9|0
1717535700000|2024-06-04 21:15:00|703.9|700.9|703.9|700.9|703.9|700.9|703.9|700.9|0
1717536000000|2024-06-04 21:20:00|702.8|701.8|702.8|701.8|704|701.8|702.5|700.9|0
1717536300000|2024-06-04 21:25:00|702.5|701.5|702.4|701.4|702.5|701.5|702.4|701.4|0
1717536600000|2024-06-04 21:30:00|702.5|701.5|702.6|701.6|702.8|701.8|702.5|701.5|0
1717536900000|2024-06-04 21:35:00|702.5|701.5|702.5|701.5|702.5|701.5|702.5|701.5|0
1717537800000|2024-06-04 21:50:00|702.4|701.4|702.5|701.5|702.5|701.5|702.4|701.4|0
1717538100000|2024-06-04 21:55:00|702.4|701.4|704.3|701.3|704.3|701.5|702.4|701.3|1
1717545600000|2024-06-05 00:00:00|703.3|702.3|704|703|704|703|703.1|702.1|3
1717545900000|2024-06-05 00:05:00|703.8|702.8|703.3|702.3|703.8|702.8|703.1|702.1|3
1717546200000|2024-06-05 00:10:00|703.1|702.1|703|702|703.3|702.3|702.9|701.9|9
1717546500000|2024-06-05 00:15:00|703.1|702.1|703.3|702.3|703.4|702.4|702.9|701.9|8
1717546800000|2024-06-05 00:20:00|703.1|702.1|703.8|702.8|703.8|702.8|703.1|702.1|4
1717547400000|2024-06-05 00:30:00|704|703|704|703|704|703|704|703|0
1717547700000|2024-06-05 00:35:00|703.6|702.6|703.6|702.6|703.6|702.6|703.6|702.6|0
1717548000000|2024-06-05 00:40:00|703.8|702.8|704.3|703.3|704.5|703.5|703.8|702.8|1
1717548300000|2024-06-05 00:45:00|704.4|703.4|704.3|703.3|704.4|703.4|704.1|703.1|0
1717548600000|2024-06-05 00:50:00|704.1|703.1|704|703|704.1|703.1|704|703|0
1717548900000|2024-06-05 00:55:00|704.1|703.1|703.8|702.8|704.1|703.1|703.6|702.6|0
1717549200000|2024-06-05 01:00:00|703.6|702.6|703.5|702.5|704.1|703.1|703.4|702.4|91
1717549500000|2024-06-05 01:05:00|703.4|702.4|703.4|702.4|703.6|702.6|703.3|702.3|0
1717549800000|2024-06-05 01:10:00|703.3|702.3|703.5|702.5|703.6|702.6|702.9|701.9|2
1717550100000|2024-06-05 01:15:00|703.6|702.6|703.6|702.6|703.6|702.6|703.3|702.3|0
1717550400000|2024-06-05 01:20:00|703.5|702.5|704|703|704.1|703.1|703.5|702.5|137
1717550700000|2024-06-05 01:25:00|704.1|703.1|703.6|702.6|704.1|703.1|703.5|702.5|0
1717551000000|2024-06-05 01:30:00|703.8|702.8|703.5|702.5|704.1|703.1|703.5|702.5|0
1717551300000|2024-06-05 01:35:00|703.6|702.6|703.8|702.8|703.8|702.8|703.3|702.3|2
1717551600000|2024-06-05 01:40:00|704|703|704.1|703.1|704.3|703.3|703.9|702.9|2
1717551900000|2024-06-05 01:45:00|704.3|703.3|705|704|705.1|704.1|704.3|703.3|26
1717552200000|2024-06-05 01:50:00|704.9|703.9|705.3|704.3|705.3|704.3|704.8|703.8|24
1717552500000|2024-06-05 01:55:00|705|704|705|704|705.1|704.1|704.4|703.4|72
1717552800000|2024-06-05 02:00:00|705.3|704.3|705.4|704.4|705.5|704.5|704.9|703.9|3
1717553100000|2024-06-05 02:05:00|705.5|704.5|705.5|704.5|705.8|704.8|705.3|704.3|2
1717553400000|2024-06-05 02:10:00|705.6|704.6|705.4|704.4|705.8|704.8|705.1|704.1|15
1717553700000|2024-06-05 02:15:00|705.5|704.5|705.5|704.5|705.6|704.6|705.4|704.4|0
1717554000000|2024-06-05 02:20:00|705.6|704.6|705.6|704.6|705.8|704.8|705.5|704.5|2
1717554300000|2024-06-05 02:25:00|705.8|704.8|705.5|704.5|705.8|704.8|705.5|704.5|0
1717554600000|2024-06-05 02:30:00|705.6|704.6|705.6|704.6|706|705|705.5|704.5|145
1717554900000|2024-06-05 02:35:00|705.5|704.5|705.6|704.6|705.8|704.8|705.5|704.5|0
1717555200000|2024-06-05 02:40:00|705.5|704.5|705.5|704.5|705.6|704.6|705.3|704.3|2
1717555500000|2024-06-05 02:45:00|705.4|704.4|705.4|704.4|705.5|704.5|705.3|704.3|0
1717555800000|2024-06-05 02:50:00|705.3|704.3|706|705|706.3|705.3|705.3|704.3|3
1717556100000|2024-06-05 02:55:00|706.1|705.1|706.4|705.4|706.4|705.4|706|705|0
1717556400000|2024-06-05 03:00:00|706.3|705.3|706.4|705.4|706.5|705.5|706.1|705.1|1
1717556700000|2024-06-05 03:05:00|706.3|705.3|705.8|704.8|706.3|705.3|705.5|704.5|0
1717557000000|2024-06-05 03:10:00|705.5|704.5|705.6|704.6|705.8|704.8|705.5|704.5|0
1717557300000|2024-06-05 03:15:00|705.8|704.8|705.5|704.5|705.8|704.8|705.5|704.5|0
1717557600000|2024-06-05 03:20:00|705.6|704.6|705.5|704.5|705.8|704.8|705.5|704.5|0
1717557900000|2024-06-05 03:25:00|705.6|704.6|705.3|704.3|705.6|704.6|705|704|0
1717558200000|2024-06-05 03:30:00|705.4|704.4|705.3|704.3|705.4|704.4|705.3|704.3|0
1717558500000|2024-06-05 03:35:00|705.4|704.4|705.1|704.1|705.4|704.4|705|704|0
1717558800000|2024-06-05 03:40:00|705.3|704.3|705.3|704.3|705.3|704.3|705.1|704.1|0
1717559100000|2024-06-05 03:45:00|705.1|704.1|705.3|704.3|705.3|704.3|705.1|704.1|1
1717559400000|2024-06-05 03:50:00|705.4|704.4|705.3|704.3|705.4|704.4|705.1|704.1|7
1717559700000|2024-06-05 03:55:00|705.4|704.4|705.5|704.5|705.5|704.5|705.4|704.4|0
1717560000000|2024-06-05 04:00:00|705.6|704.6|705.9|704.9|705.9|704.9|705.6|704.6|3
1717560300000|2024-06-05 04:05:00|705.8|704.8|706|705|706.1|705.1|705.8|704.8|0
1717560600000|2024-06-05 04:10:00|705.8|704.8|706|705|706.3|705.3|705.8|704.8|0
1717560900000|2024-06-05 04:15:00|706.3|705.3|706|705|706.3|705.3|706|705|0
1717561200000|2024-06-05 04:20:00|705.9|704.9|705.8|704.8|705.9|704.9|705.8|704.8|7
1717561500000|2024-06-05 04:25:00|705.6|704.6|705.5|704.5|705.6|704.6|705.4|704.4|8
1717561800000|2024-06-05 04:30:00|705.6|704.6|706|705|706.1|705.1|705.4|704.4|4
1717562100000|2024-06-05 04:35:00|705.9|704.9|705.8|704.8|705.9|704.9|705.8|704.8|0
1717562400000|2024-06-05 04:40:00|705.6|704.6|705.9|704.9|705.9|704.9|705.6|704.6|0
1717562700000|2024-06-05 04:45:00|705.8|704.8|706|705|706|705|705.8|704.8|0
1717563000000|2024-06-05 04:50:00|706.1|705.1|706.3|705.3|706.5|705.5|706.1|705.1|0
1717563300000|2024-06-05 04:55:00|706|705|705.5|704.5|706.3|705.3|705.4|704.4|3
1717563600000|2024-06-05 05:00:00|705.3|704.3|706|705|706|705|705.3|704.3|2
1717563900000|2024-06-05 05:05:00|705.9|704.9|706|705|706|705|705.8|704.8|0
1717564200000|2024-06-05 05:10:00|705.9|704.9|705.8|704.8|705.9|704.9|705.5|704.5|0
1717564500000|2024-06-05 05:15:00|705.5|704.5|705.5|704.5|705.8|704.8|705.5|704.5|0
1717564800000|2024-06-05 05:20:00|705.4|704.4|705.5|704.5|705.9|704.9|705.4|704.4|0
1717565100000|2024-06-05 05:25:00|705.6|704.6|705.5|704.5|705.8|704.8|705.5|704.5|25
1717565400000|2024-06-05 05:30:00|705.6|704.6|705.3|704.3|705.6|704.6|705.3|704.3|4
1717565700000|2024-06-05 05:35:00|705.4|704.4|705.1|704.1|705.5|704.5|705|704|4
1717566000000|2024-06-05 05:40:00|705.3|704.3|704.9|703.9|705.3|704.3|704.5|703.5|1
1717566300000|2024-06-05 05:45:00|704.8|703.8|705.3|704.3|705.4|704.4|704.8|703.8|0
1717566600000|2024-06-05 05:50:00|705.1|704.1|705.3|704.3|705.5|704.5|705|704|1
1717566900000|2024-06-05 05:55:00|705.4|704.4|706.3|705.3|706.3|705.3|705|704|11
1717567200000|2024-06-05 06:00:00|706|705|706.8|705.8|707|706|705.9|704.9|4
1717567500000|2024-06-05 06:05:00|706.6|705.6|706.4|705.4|706.8|705.8|706.3|705.3|5
1717567800000|2024-06-05 06:10:00|706.1|705.1|705.8|704.8|706.1|705.1|705.6|704.6|6
1717568100000|2024-06-05 06:15:00|705.6|704.6|705.4|704.4|705.6|704.6|705|704|9
1717568400000|2024-06-05 06:20:00|705.3|704.3|705.1|704.1|705.5|704.5|705|704|48
1717568700000|2024-06-05 06:25:00|705|704|705.1|704.1|705.1|704.1|704.4|703.4|8
1717569000000|2024-06-05 06:30:00|705|704|705.5|704.5|705.6|704.6|705|704|23
1717569300000|2024-06-05 06:35:00|705.4|704.4|705.4|704.4|705.6|704.6|705.3|704.3|3
1717569600000|2024-06-05 06:40:00|705.5|704.5|705|704|705.6|704.6|705|704|6
1717569900000|2024-06-05 06:45:00|704.9|703.9|705.1|704.1|705.4|704.4|704.8|703.8|19
1717570200000|2024-06-05 06:50:00|705.3|704.3|704.9|703.9|705.5|704.5|704.9|703.9|6
1717570500000|2024-06-05 06:55:00|704.8|703.8|704.9|703.9|705.1|704.1|704.6|703.6|36
1717570800000|2024-06-05 07:00:00|705|704|706|705|706.1|705.1|704.9|703.9|379
1717571100000|2024-06-05 07:05:00|705.9|704.9|705.4|704.4|706.1|705.1|704.8|703.8|49
1717571400000|2024-06-05 07:10:00|705.5|704.5|705.1|704.1|705.8|704.8|705|704|14
1717571700000|2024-06-05 07:15:00|705|704|705.1|704.1|705.4|704.4|705|704|21
1717572000000|2024-06-05 07:20:00|705.3|704.3|706.3|705.3|706.4|705.4|705.1|704.1|49
1717572300000|2024-06-05 07:25:00|706.1|705.1|707.6|706.6|707.6|706.6|706|705|132
1717572600000|2024-06-05 07:30:00|707.5|706.5|707.8|706.8|707.8|706.8|707.1|706.1|64
1717572900000|2024-06-05 07:35:00|707.6|706.6|708.1|707.1|708.1|707.1|707.6|706.6|158
1717573200000|2024-06-05 07:40:00|707.9|706.9|707.6|706.6|708.4|707.4|707.4|706.4|5537
1717573500000|2024-06-05 07:45:00|707.5|706.5|706.6|705.6|707.6|706.6|706.5|705.5|119
1717573800000|2024-06-05 07:50:00|706.8|705.8|705.1|704.1|706.9|705.9|705.1|704.1|370
1717574100000|2024-06-05 07:55:00|705.4|704.4|706.6|705.6|706.6|705.6|705.1|704.1|477
1717574400000|2024-06-05 08:00:00|706.9|705.9|707.4|706.4|707.4|706.4|706.4|705.4|372
1717574700000|2024-06-05 08:05:00|707.6|706.6|706.9|705.9|707.9|706.9|706.6|705.6|357
1717575000000|2024-06-05 08:10:00|706.6|705.6|708.1|707.1|708.1|707.1|706.6|705.6|465
1717575300000|2024-06-05 08:15:00|708|707|708|707|708.1|707.1|707.4|706.4|161
1717575600000|2024-06-05 08:20:00|707.9|706.9|707.9|706.9|708.1|707.1|707.1|706.1|136
1717575900000|2024-06-05 08:25:00|707.6|706.6|707.1|706.1|707.9|706.9|706.3|705.3|1641
1717576200000|2024-06-05 08:30:00|707.4|706.4|707.6|706.6|708.4|707.4|707.4|706.4|201
1717576500000|2024-06-05 08:35:00|707.8|706.8|707.9|706.9|708.1|707.1|707.1|706.1|106
1717576800000|2024-06-05 08:40:00|708|707|706.9|705.9|708.1|707.1|706.6|705.6|64
1717577100000|2024-06-05 08:45:00|707|706|706.5|705.5|707|706|706.4|705.4|142
1717577400000|2024-06-05 08:50:00|706.4|705.4|705.1|704.1|706.5|705.5|704.9|703.9|151
1717577700000|2024-06-05 08:55:00|704.9|703.9|704.1|703.1|705.3|704.3|703.9|702.9|116
1717578000000|2024-06-05 09:00:00|704|703|703.1|702.1|704.4|703.4|702.6|701.6|128
1717578300000|2024-06-05 09:05:00|703|702|703.3|702.3|703.4|702.4|702.6|701.6|118
1717578600000|2024-06-05 09:10:00|703.4|702.4|703.6|702.6|703.9|702.9|702.5|701.5|161
1717578900000|2024-06-05 09:15:00|703.5|702.5|705.1|704.1|705.1|704.1|703.5|702.5|39
1717579200000|2024-06-05 09:20:00|705|704|705|704|705.9|704.9|704.6|703.6|50
1717579500000|2024-06-05 09:25:00|705.1|704.1|706.1|705.1|706.4|705.4|705|704|128
1717579800000|2024-06-05 09:30:00|706.4|705.4|706.6|705.6|706.9|705.9|705.8|704.8|80
1717580100000|2024-06-05 09:35:00|706.5|705.5|707.4|706.4|707.5|706.5|706.1|705.1|65
1717580400000|2024-06-05 09:40:00|707.3|706.3|707|706|707.4|706.4|706.6|705.6|352
1717580700000|2024-06-05 09:45:00|706.9|705.9|707.1|706.1|707.5|706.5|706.9|705.9|191
1717581000000|2024-06-05 09:50:00|707.3|706.3|706.4|705.4|707.6|706.6|706.3|705.3|70
1717581300000|2024-06-05 09:55:00|706.3|705.3|706.3|705.3|706.5|705.5|706|705|22
1717581600000|2024-06-05 10:00:00|706.1|705.1|705.9|704.9|706.4|705.4|705.4|704.4|72
1717581900000|2024-06-05 10:05:00|705.6|704.6|705.9|704.9|705.9|704.9|705.1|704.1|469
1717582200000|2024-06-05 10:10:00|705.8|704.8|706.9|705.9|707.1|706.1|705.4|704.4|3791
1717582500000|2024-06-05 10:15:00|707.3|706.3|707.4|706.4|707.9|706.9|707.1|706.1|21
1717582800000|2024-06-05 10:20:00|707.5|706.5|707.9|706.9|708.1|707.1|707.4|706.4|1130
1717583100000|2024-06-05 10:25:00|708|707|707.6|706.6|708|707|707.4|706.4|185
1717583400000|2024-06-05 10:30:00|707.5|706.5|707.9|706.9|707.9|706.9|707.4|706.4|17
1717583700000|2024-06-05 10:35:00|708.1|707.1|707.3|706.3|708.1|707.1|706.9|705.9|136
1717584000000|2024-06-05 10:40:00|707.1|706.1|707.8|706.8|707.9|706.9|707.1|706.1|57
1717584300000|2024-06-05 10:45:00|707.9|706.9|707.9|706.9|707.9|706.9|707.4|706.4|11
1717584600000|2024-06-05 10:50:00|707.8|706.8|708.1|707.1|708.3|707.3|707.6|706.6|90
1717584900000|2024-06-05 10:55:00|708|707|708.1|707.1|708.1|707.1|707.6|706.6|141
1717585200000|2024-06-05 11:00:00|708|707|708.1|707.1|708.4|707.4|707.5|706.5|1510
1717585500000|2024-06-05 11:05:00|708|707|708.6|707.6|708.6|707.6|708|707|954
1717585800000|2024-06-05 11:10:00|708.5|707.5|708.6|707.6|708.9|707.9|708.4|707.4|525
1717586100000|2024-06-05 11:15:00|708.5|707.5|708.4|707.4|709.1|708.1|708.4|707.4|163
1717586400000|2024-06-05 11:20:00|708.6|707.6|708.4|707.4|708.9|707.9|708.4|707.4|117
1717586700000|2024-06-05 11:25:00|708.5|707.5|707.9|706.9|708.6|707.6|707.8|706.8|41
1717587000000|2024-06-05 11:30:00|707.6|706.6|707.5|706.5|707.9|706.9|707.4|706.4|68
1717587300000|2024-06-05 11:35:00|707.4|706.4|708.4|707.4|708.5|707.5|707.1|706.1|89
1717587600000|2024-06-05 11:40:00|708.5|707.5|709.1|708.1|709.3|708.3|708.4|707.4|43
1717587900000|2024-06-05 11:45:00|709.3|708.3|709.3|708.3|709.6|708.6|709.1|708.1|76
1717588200000|2024-06-05 11:50:00|709.4|708.4|708.9|707.9|709.4|708.4|708.9|707.9|26
1717588500000|2024-06-05 11:55:00|708.8|707.8|707.8|706.8|708.8|707.8|707.1|706.1|463
1717588800000|2024-06-05 12:00:00|707.6|706.6|708.3|707.3|708.4|707.4|707.1|706.1|122
1717589100000|2024-06-05 12:05:00|708.1|707.1|708.4|707.4|708.9|707.9|708.1|707.1|29
1717589400000|2024-06-05 12:10:00|708.3|707.3|708.4|707.4|708.4|707.4|707.6|706.6|56
1717589700000|2024-06-05 12:15:00|708.3|707.3|708.4|707.4|708.6|707.6|707.9|706.9|36
1717590000000|2024-06-05 12:20:00|708.3|707.3|708.4|707.4|708.6|707.6|707.9|706.9|30
1717590300000|2024-06-05 12:25:00|708.6|707.6|708.6|707.6|709.1|708.1|708.4|707.4|56
1717590600000|2024-06-05 12:30:00|708.5|707.5|708.6|707.6|709|708|708.4|707.4|33
1717590900000|2024-06-05 12:35:00|708.5|707.5|708.6|707.6|708.8|707.8|707.9|706.9|33
1717591200000|2024-06-05 12:40:00|708.5|707.5|708.9|707.9|709.3|708.3|708.4|707.4|1982
1717591500000|2024-06-05 12:45:00|709|708|709.9|708.9|710.4|709.4|708.9|707.9|107
1717591800000|2024-06-05 12:50:00|709.8|708.8|710.6|709.6|710.8|709.8|709.1|708.1|102
1717592100000|2024-06-05 12:55:00|710.5|709.5|708.9|707.9|710.6|709.6|708.9|707.9|78
1717592400000|2024-06-05 13:00:00|708.8|707.8|709.1|708.1|709.8|708.8|707.6|706.6|265
1717592700000|2024-06-05 13:05:00|709.3|708.3|708.4|707.4|709.6|708.6|708|707|99
1717593000000|2024-06-05 13:10:00|708.5|707.5|709.4|708.4|710.3|709.3|708.5|707.5|1383
1717593300000|2024-06-05 13:15:00|709.1|708.1|709.4|708.4|709.6|708.6|708.6|707.6|224
1717593600000|2024-06-05 13:20:00|709.6|708.6|709.5|708.5|710.4|709.4|709.3|708.3|220
1717593900000|2024-06-05 13:25:00|709.6|708.6|710|709|710.1|709.1|708.8|707.8|264
1717594200000|2024-06-05 13:30:00|710.1|709.1|710.9|709.9|711.1|710.1|709.9|708.9|804
1717594500000|2024-06-05 13:35:00|710.8|709.8|711.9|710.9|712.4|711.4|710.5|709.5|736
1717594800000|2024-06-05 13:40:00|712|711|711.1|710.1|712.4|711.4|710.6|709.6|215
1717595100000|2024-06-05 13:45:00|711|710|709.9|708.9|711.4|710.4|708.9|707.9|183
1717595400000|2024-06-05 13:50:00|709.6|708.6|710.4|709.4|711.4|710.4|708.6|707.6|575
1717595700000|2024-06-05 13:55:00|710.1|709.1|711|710|711.3|710.3|709.4|708.4|246
1717596000000|2024-06-05 14:00:00|710.9|709.9|710.5|709.5|711.5|710.5|709.9|708.9|262
1717596300000|2024-06-05 14:05:00|710.6|709.6|709.9|708.9|711.1|710.1|709.6|708.6|298
1717596600000|2024-06-05 14:10:00|710|709|707.9|706.9|710.1|709.1|707.6|706.6|417
1717596900000|2024-06-05 14:15:00|708|707|709.1|708.1|709.4|708.4|707.6|706.6|158
1717597200000|2024-06-05 14:20:00|709.3|708.3|710.4|709.4|710.5|709.5|708.6|707.6|122
1717597500000|2024-06-05 14:25:00|710.5|709.5|710.1|709.1|711.1|710.1|710|709|117
1717597800000|2024-06-05 14:30:00|710|709|708.1|707.1|710.5|709.5|707.5|706.5|314
1717598100000|2024-06-05 14:35:00|708|707|707.4|706.4|708.4|707.4|705.9|704.9|628
1717598400000|2024-06-05 14:40:00|707.5|706.5|706|705|708.9|707.9|705.9|704.9|335
1717598700000|2024-06-05 14:45:00|705.9|704.9|706|705|707.1|706.1|705.3|704.3|534
1717599000000|2024-06-05 14:50:00|706.1|705.1|707.9|706.9|708.4|707.4|706|705|327
1717599300000|2024-06-05 14:55:00|707.6|706.6|706.4|705.4|707.9|706.9|706.4|705.4|2585
1717599600000|2024-06-05 15:00:00|706.1|705.1|704.6|703.6|706.1|705.1|704.1|703.1|482
1717599900000|2024-06-05 15:05:00|704.4|703.4|703.6|702.6|704.6|703.6|702.9|701.9|407
1717600200000|2024-06-05 15:10:00|703.8|702.8|703.3|702.3|703.9|702.9|702|701|2226
1717600500000|2024-06-05 15:15:00|703.4|702.4|702.9|701.9|704.4|703.4|702.4|701.4|287
1717600800000|2024-06-05 15:20:00|702.6|701.6|702.3|701.3|702.8|701.8|701.4|700.4|527
1717601100000|2024-06-05 15:25:00|702.1|701.1|701.6|700.6|702.1|701.1|701.1|700.1|728
1717601400000|2024-06-05 15:30:00|701.9|700.9|704|703|704.1|703.1|701.9|700.9|287
1717601700000|2024-06-05 15:35:00|704.1|703.1|706.6|705.6|706.9|705.9|704.1|703.1|827
1717602000000|2024-06-05 15:40:00|706.9|705.9|706.1|705.1|707.4|706.4|706|705|260
1717602300000|2024-06-05 15:45:00|706.3|705.3|706.6|705.6|706.9|705.9|705.9|704.9|48
1717602600000|2024-06-05 15:50:00|706.9|705.9|706.5|705.5|707.4|706.4|706.3|705.3|45
1717602900000|2024-06-05 15:55:00|706.4|705.4|707|706|707.1|706.1|706|705|92
1717603200000|2024-06-05 16:00:00|706.9|705.9|707.1|706.1|707.4|706.4|706.4|705.4|31
1717603500000|2024-06-05 16:05:00|706.9|705.9|706.3|705.3|707.1|706.1|706.1|705.1|55
1717603800000|2024-06-05 16:10:00|706.4|705.4|705.9|704.9|706.5|705.5|705.6|704.6|20
1717604100000|2024-06-05 16:15:00|706|705|707.9|706.9|707.9|706.9|706|705|97
1717604400000|2024-06-05 16:20:00|707.6|706.6|707.6|706.6|707.9|706.9|707.5|706.5|58
1717604700000|2024-06-05 16:25:00|707.9|706.9|708.4|707.4|708.8|707.8|707.9|706.9|194
1717605000000|2024-06-05 16:30:00|708.3|707.3|708.9|707.9|708.9|707.9|708.1|707.1|103
1717605300000|2024-06-05 16:35:00|708.8|707.8|709.1|708.1|709.5|708.5|708.5|707.5|118
1717605600000|2024-06-05 16:40:00|709.3|708.3|709|708|709.9|708.9|708.8|707.8|31
1717605900000|2024-06-05 16:45:00|709.1|708.1|708.9|707.9|709.4|708.4|708.4|707.4|25
1717606200000|2024-06-05 16:50:00|708.8|707.8|708.1|707.1|709.1|708.1|708.1|707.1|58
1717606500000|2024-06-05 16:55:00|708.3|707.3|708.6|707.6|708.9|707.9|708|707|14
1717606800000|2024-06-05 17:00:00|708.5|707.5|708.1|707.1|708.6|707.6|708|707|62
1717607100000|2024-06-05 17:05:00|708.3|707.3|708|707|708.6|707.6|707.9|706.9|19
1717607400000|2024-06-05 17:10:00|708.1|707.1|709.1|708.1|709.1|708.1|707.9|706.9|23
1717607700000|2024-06-05 17:15:00|709|708|709.1|708.1|709.1|708.1|708.4|707.4|39
1717608000000|2024-06-05 17:20:00|709|708|708.5|707.5|709.1|708.1|708.4|707.4|40
1717608300000|2024-06-05 17:25:00|708.6|707.6|708.4|707.4|708.6|707.6|708|707|22
1717608600000|2024-06-05 17:30:00|708.3|707.3|708.9|707.9|708.9|707.9|708|707|50
1717608900000|2024-06-05 17:35:00|709.1|708.1|708.9|707.9|709.9|708.9|708.9|707.9|192
1717609200000|2024-06-05 17:40:00|709|708|708.9|707.9|709.3|708.3|708.6|707.6|85
1717609500000|2024-06-05 17:45:00|708.8|707.8|708.9|707.9|709|708|708.6|707.6|34
1717609800000|2024-06-05 17:50:00|709|708|709.9|708.9|710|709|708.6|707.6|161
1717610100000|2024-06-05 17:55:00|710|709|709.5|708.5|710.1|709.1|709.5|708.5|130
1717610400000|2024-06-05 18:00:00|709.4|708.4|708.8|707.8|709.6|708.6|708.5|707.5|31
1717610700000|2024-06-05 18:05:00|708.6|707.6|708.5|707.5|708.9|707.9|708.4|707.4|35
1717611000000|2024-06-05 18:10:00|708.4|707.4|707.9|706.9|708.5|707.5|707.6|706.6|19
1717611300000|2024-06-05 18:15:00|708|707|708.4|707.4|708.6|707.6|707.8|706.8|229
1717611600000|2024-06-05 18:20:00|708.3|707.3|707.9|706.9|708.6|707.6|707.8|706.8|62
1717611900000|2024-06-05 18:25:00|707.8|706.8|708.1|707.1|708.8|707.8|707.8|706.8|296
1717612200000|2024-06-05 18:30:00|708.3|707.3|708.4|707.4|708.6|707.6|708.1|707.1|169
1717612500000|2024-06-05 18:35:00|708.5|707.5|708.4|707.4|709.1|708.1|708.4|707.4|44
1717612800000|2024-06-05 18:40:00|708.3|707.3|708.8|707.8|708.8|707.8|708.3|707.3|17
1717613100000|2024-06-05 18:45:00|708.6|707.6|708.9|707.9|708.9|707.9|708.6|707.6|25
1717613400000|2024-06-05 18:50:00|709|708|709.4|708.4|709.6|708.6|709|708|2
1717613700000|2024-06-05 18:55:00|709.3|708.3|709.3|708.3|709.5|708.5|709.1|708.1|1
1717614000000|2024-06-05 19:00:00|709.1|708.1|709.1|708.1|709.3|708.3|709.1|708.1|5
1717614300000|2024-06-05 19:05:00|709.3|708.3|709.4|708.4|709.6|708.6|709.1|708.1|33
1717614600000|2024-06-05 19:10:00|709.5|708.5|709.1|708.1|709.5|708.5|709.1|708.1|2
1717614900000|2024-06-05 19:15:00|709.3|708.3|708.9|707.9|709.3|708.3|708.6|707.6|6
1717615200000|2024-06-05 19:20:00|709|708|709.6|708.6|709.8|708.8|709|708|32
1717615500000|2024-06-05 19:25:00|709.5|708.5|709.3|708.3|709.6|708.6|709.3|708.3|4
1717615800000|2024-06-05 19:30:00|709.1|708.1|709.1|708.1|709.4|708.4|709|708|6
1717616100000|2024-06-05 19:35:00|709.3|708.3|709|708|709.3|708.3|709|708|17
1717616400000|2024-06-05 19:40:00|708.9|707.9|709|708|709|708|708.9|707.9|1
1717616700000|2024-06-05 19:45:00|708.9|707.9|709.3|708.3|709.4|708.4|708.9|707.9|11
1717617000000|2024-06-05 19:50:00|709.1|708.1|709.3|708.3|709.3|708.3|709|708|24
1717617300000|2024-06-05 19:55:00|709.1|708.1|709.3|708.3|709.5|708.5|709.1|708.1|7
1717617600000|2024-06-05 20:00:00|709.4|708.4|709.5|708.5|709.6|708.6|709.4|708.4|0
1717617900000|2024-06-05 20:05:00|709.6|708.6|709.4|708.4|709.6|708.6|709.4|708.4|0
1717618200000|2024-06-05 20:10:00|709.3|708.3|709.4|708.4|709.4|708.4|709.3|708.3|0
1717618500000|2024-06-05 20:15:00|709.5|708.5|709.4|708.4|709.5|708.5|709.4|708.4|1
1717618800000|2024-06-05 20:20:00|709.5|708.5|709.6|708.6|709.6|708.6|709.4|708.4|0
1717619100000|2024-06-05 20:25:00|||||||||1
1717619400000|2024-06-05 20:30:00|709.8|708.8|710|709|710|709|709.8|708.8|2
1717619700000|2024-06-05 20:35:00|709.9|708.9|709.9|708.9|710|709|709.9|708.9|0
1717620000000|2024-06-05 20:40:00|710|709|710.5|709.5|710.6|709.6|709.9|708.9|71
1717620300000|2024-06-05 20:45:00|710.4|709.4|710.1|709.1|710.6|709.6|710.1|709.1|30
1717620600000|2024-06-05 20:50:00|710.4|709.4|710.6|709.6|710.6|709.6|710.3|709.3|6
1717620900000|2024-06-05 20:55:00|710.8|709.8|710.4|709.4|710.8|709.8|710.4|709.4|43
1717621200000|2024-06-05 21:00:00|710.3|709.3|709.9|708.9|710.4|709.4|709.9|708.9|0
1717621500000|2024-06-05 21:05:00|711.1|708.1|711.1|708.1|711.1|709.3|710.3|708.1|0
1717621800000|2024-06-05 21:10:00|710.4|709.4|710.5|709.5|710.5|709.5|710.4|709.4|0
1717622100000|2024-06-05 21:15:00|||||||||1
1717623600000|2024-06-05 21:40:00|710.4|709.4|710.5|709.5|710.5|709.5|710.4|709.4|0
1717632000000|2024-06-06 00:00:00|711.5|710.5|712.4|711.4|712.4|711.4|711.5|710.5|4
1717632300000|2024-06-06 00:05:00|712.3|711.3|712.8|711.8|713|712|712.3|711.3|6
1717632600000|2024-06-06 00:10:00|712.6|711.6|712.9|711.9|713|712|712.6|711.6|0
1717632900000|2024-06-06 00:15:00|713|712|713.1|712.1|713.1|712.1|712.8|711.8|0
1717633200000|2024-06-06 00:20:00|713|712|713.1|712.1|713.1|712.1|713|712|0
1717633500000|2024-06-06 00:25:00|713|712|713.1|712.1|713.1|712.1|713|712|0
1717633800000|2024-06-06 00:30:00|713|712|713|712|713.1|712.1|712.6|711.6|0
1717634100000|2024-06-06 00:35:00|712.9|711.9|712.8|711.8|713.1|712.1|712.8|711.8|0
1717634400000|2024-06-06 00:40:00|712.9|711.9|712.8|711.8|712.9|711.9|712.6|711.6|0
1717634700000|2024-06-06 00:45:00|712.9|711.9|712.9|711.9|712.9|711.9|712.8|711.8|4
1717635000000|2024-06-06 00:50:00|713|712|712.8|711.8|713|712|712.8|711.8|4
1717635300000|2024-06-06 00:55:00|712.9|711.9|712.8|711.8|712.9|711.9|712.8|711.8|2
1717635600000|2024-06-06 01:00:00|712.9|711.9|712.3|711.3|713|712|712.3|711.3|1
1717635900000|2024-06-06 01:05:00|712.4|711.4|712.1|711.1|712.4|711.4|712|711|0
1717636200000|2024-06-06 01:10:00|712|711|712.5|711.5|713.1|712.1|712|711|25
1717636500000|2024-06-06 01:15:00|712.6|711.6|712.5|711.5|712.6|711.6|712.3|711.3|0
1717636800000|2024-06-06 01:20:00|712.4|711.4|712|711|712.4|711.4|711.8|710.8|39
1717637100000|2024-06-06 01:25:00|712.1|711.1|712.6|711.6|712.6|711.6|711.8|710.8|20
1717637400000|2024-06-06 01:30:00|712.5|711.5|712.9|711.9|712.9|711.9|712.5|711.5|12
1717637700000|2024-06-06 01:35:00|712.8|711.8|712.9|711.9|713|712|712.8|711.8|6
1717638000000|2024-06-06 01:40:00|712.8|711.8|712.8|711.8|712.9|711.9|712.5|711.5|0
1717638300000|2024-06-06 01:45:00|712.9|711.9|712.8|711.8|712.9|711.9|712.6|711.6|0
1717638600000|2024-06-06 01:50:00|712.9|711.9|713|712|713.1|712.1|712.8|711.8|0
1717638900000|2024-06-06 01:55:00|712.9|711.9|712.9|711.9|713.1|712.1|712.6|711.6|21
1717639200000|2024-06-06 02:00:00|712.8|711.8|712.6|711.6|712.9|711.9|712.5|711.5|1
1717639500000|2024-06-06 02:05:00|712.5|711.5|712.8|711.8|712.9|711.9|712.5|711.5|4
1717639800000|2024-06-06 02:10:00|712.9|711.9|712.9|711.9|712.9|711.9|712.6|711.6|0
1717640100000|2024-06-06 02:15:00|712.8|711.8|712.6|711.6|712.8|711.8|712.6|711.6|0
1717640400000|2024-06-06 02:20:00|712.8|711.8|712.8|711.8|712.9|711.9|712.8|711.8|7
1717640700000|2024-06-06 02:25:00|712.5|711.5|712.6|711.6|712.6|711.6|712.5|711.5|0
1717641000000|2024-06-06 02:30:00|712.5|711.5|712.6|711.6|712.6|711.6|712|711|8
1717641300000|2024-06-06 02:35:00|712.8|711.8|712.6|711.6|712.9|711.9|712.5|711.5|0
1717641600000|2024-06-06 02:40:00|712.8|711.8|712.8|711.8|713|712|712.5|711.5|0
1717641900000|2024-06-06 02:45:00|712.9|711.9|712.5|711.5|713|712|712.5|711.5|0
1717642200000|2024-06-06 02:50:00|712.6|711.6|712.8|711.8|713|712|712.5|711.5|0
1717642500000|2024-06-06 02:55:00|712.6|711.6|712.6|711.6|712.8|711.8|712.5|711.5|0
1717642800000|2024-06-06 03:00:00|712.8|711.8|712.5|711.5|712.8|711.8|712.3|711.3|0
1717643100000|2024-06-06 03:05:00|712.4|711.4|712.8|711.8|712.8|711.8|712.4|711.4|0
1717643400000|2024-06-06 03:10:00|712.6|711.6|712.6|711.6|712.8|711.8|712.5|711.5|0
1717643700000|2024-06-06 03:15:00|712.8|711.8|712.4|711.4|712.8|711.8|712.4|711.4|0
1717644000000|2024-06-06 03:20:00|712.5|711.5|712.3|711.3|712.5|711.5|712.3|711.3|0
1717644300000|2024-06-06 03:25:00|712.5|711.5|712.5|711.5|712.6|711.6|712.3|711.3|0
1717644600000|2024-06-06 03:30:00|712.4|711.4|712.5|711.5|712.5|711.5|712.3|711.3|0
1717644900000|2024-06-06 03:35:00|712.4|711.4|712.5|711.5|712.5|711.5|712.4|711.4|0
1717645200000|2024-06-06 03:40:00|712.3|711.3|712.5|711.5|712.5|711.5|712.3|711.3|0
1717645500000|2024-06-06 03:45:00|712.3|711.3|712|711|712.5|711.5|712|711|0
1717645800000|2024-06-06 03:50:00|712.1|711.1|712|711|712.3|711.3|712|711|0
1717646100000|2024-06-06 03:55:00|712.1|711.1|712|711|712.1|711.1|712|711|1
1717646400000|2024-06-06 04:00:00|712.3|711.3|712.3|711.3|712.4|711.4|712.1|711.1|0
1717647000000|2024-06-06 04:10:00|712.5|711.5|712.3|711.3|712.5|711.5|712.3|711.3|0
1717647300000|2024-06-06 04:15:00|712.4|711.4|712.3|711.3|712.5|711.5|712.3|711.3|13
1717647600000|2024-06-06 04:20:00|712.4|711.4|712.8|711.8|712.8|711.8|712.3|711.3|0
1717647900000|2024-06-06 04:25:00|712.5|711.5|712.8|711.8|712.8|711.8|712.5|711.5|0
1717648200000|2024-06-06 04:30:00|713|712|713.1|712.1|713.1|712.1|713|712|66
1717648500000|2024-06-06 04:35:00|713|712|713.1|712.1|713.1|712.1|712.9|711.9|6
1717648800000|2024-06-06 04:40:00|713|712|712.9|711.9|713|712|712.9|711.9|0
1717649100000|2024-06-06 04:45:00|713|712|712.8|711.8|713|712|712.8|711.8|23
1717649400000|2024-06-06 04:50:00|712.6|711.6|712.8|711.8|712.8|711.8|712.6|711.6|1
1717649700000|2024-06-06 04:55:00|712.9|711.9|713.1|712.1|713.1|712.1|712.9|711.9|0
1717650000000|2024-06-06 05:00:00|713|712|713.1|712.1|713.1|712.1|713|712|39
1717650300000|2024-06-06 05:05:00|713|712|713.1|712.1|713.1|712.1|713|712|6
1717650600000|2024-06-06 05:10:00|713|712|713.1|712.1|713.1|712.1|712.9|711.9|10
1717650900000|2024-06-06 05:15:00|713|712|713|712|713|712|712.8|711.8|2
1717651200000|2024-06-06 05:20:00|712.9|711.9|712.8|711.8|713|712|712.8|711.8|0
1717651500000|2024-06-06 05:25:00|712.9|711.9|712.5|711.5|712.9|711.9|712.5|711.5|0
1717651800000|2024-06-06 05:30:00|712.8|711.8|712.5|711.5|712.8|711.8|712.5|711.5|0
1717652100000|2024-06-06 05:35:00|712.6|711.6|712.9|711.9|713.1|712.1|712.5|711.5|1
1717652400000|2024-06-06 05:40:00|713|712|712.5|711.5|713.1|712.1|712.5|711.5|0
1717652700000|2024-06-06 05:45:00|712.6|711.6|712.3|711.3|712.8|711.8|712.3|711.3|0
1717653000000|2024-06-06 05:50:00|712.5|711.5|712.5|711.5|712.5|711.5|712.3|711.3|0
1717653300000|2024-06-06 05:55:00|712.4|711.4|712.1|711.1|712.4|711.4|712.1|711.1|4
1717653600000|2024-06-06 06:00:00|712.3|711.3|712.3|711.3|712.3|711.3|711.9|710.9|7
1717653900000|2024-06-06 06:05:00|712.1|711.1|712|711|712.3|711.3|711.9|710.9|3
1717654200000|2024-06-06 06:10:00|711.9|710.9|711.8|710.8|712|711|711.8|710.8|1
1717654500000|2024-06-06 06:15:00|711.9|710.9|711.8|710.8|711.9|710.9|711.5|710.5|6
1717654800000|2024-06-06 06:20:00|711.9|710.9|711.5|710.5|712|711|711.5|710.5|0
1717655100000|2024-06-06 06:25:00|711.6|710.6|711.5|710.5|711.8|710.8|711.4|710.4|2
1717655400000|2024-06-06 06:30:00|711.4|710.4|711.5|710.5|711.5|710.5|710.8|709.8|33
1717655700000|2024-06-06 06:35:00|711.4|710.4|711.3|710.3|711.9|710.9|711.1|710.1|261
1717656000000|2024-06-06 06:40:00|711.4|710.4|712|711|712.4|711.4|711.3|710.3|110
1717656300000|2024-06-06 06:45:00|711.9|710.9|712|711|712.3|711.3|711.8|710.8|13
1717656600000|2024-06-06 06:50:00|712.1|711.1|712.3|711.3|712.4|711.4|711.9|710.9|3
1717656900000|2024-06-06 06:55:00|712.1|711.1|712.9|711.9|713|712|712|711|62
1717657200000|2024-06-06 07:00:00|713|712|712.9|711.9|713.4|712.4|712.8|711.8|354
1717657500000|2024-06-06 07:05:00|713|712|712.9|711.9|713.4|712.4|712.6|711.6|76
1717657800000|2024-06-06 07:10:00|713|712|712.9|711.9|713.1|712.1|712.4|711.4|69
1717658100000|2024-06-06 07:15:00|712.8|711.8|712.6|711.6|712.9|711.9|712.4|711.4|62
1717658400000|2024-06-06 07:20:00|712.5|711.5|712.4|711.4|712.6|711.6|712.1|711.1|17
1717658700000|2024-06-06 07:25:00|712.5|711.5|712.6|711.6|712.9|711.9|712.4|711.4|36
1717659000000|2024-06-06 07:30:00|712.8|711.8|712.8|711.8|712.8|711.8|712.4|711.4|18
1717659300000|2024-06-06 07:35:00|712.6|711.6|712.6|711.6|712.9|711.9|712.3|711.3|46
1717659600000|2024-06-06 07:40:00|712.8|711.8|713.1|712.1|713.4|712.4|712.5|711.5|236
1717659900000|2024-06-06 07:45:00|713|712|713.1|712.1|713.6|712.6|713|712|401
1717660200000|2024-06-06 07:50:00|713|712|713.1|712.1|713.4|712.4|712.9|711.9|86
1717660500000|2024-06-06 07:55:00|713|712|712.8|711.8|713.4|712.4|712.4|711.4|51
1717660800000|2024-06-06 08:00:00|712.6|711.6|712.4|711.4|713.3|712.3|712.4|711.4|38
1717661100000|2024-06-06 08:05:00|712.1|711.1|712.3|711.3|712.3|711.3|711.4|710.4|139
1717661400000|2024-06-06 08:10:00|712.4|711.4|712.8|711.8|712.8|711.8|712.1|711.1|42
1717661700000|2024-06-06 08:15:00|712.6|711.6|711.6|710.6|712.6|711.6|711.6|710.6|221
1717662000000|2024-06-06 08:20:00|711.4|710.4|711.5|710.5|711.6|710.6|710.9|709.9|64
1717662300000|2024-06-06 08:25:00|711.6|710.6|711.1|710.1|712|711|710.9|709.9|163
1717662600000|2024-06-06 08:30:00|711|710|712.4|711.4|712.4|711.4|710.9|709.9|15
1717662900000|2024-06-06 08:35:00|712.3|711.3|711.4|710.4|712.3|711.3|710.9|709.9|31
1717663200000|2024-06-06 08:40:00|711.5|710.5|711.6|710.6|712.1|711.1|711.4|710.4|34
1717663500000|2024-06-06 08:45:00|711.8|710.8|711.6|710.6|712.1|711.1|711.3|710.3|7
1717663800000|2024-06-06 08:50:00|711.5|710.5|711.4|710.4|711.6|710.6|711.1|710.1|15
1717664100000|2024-06-06 08:55:00|711.3|710.3|711.3|710.3|711.4|710.4|710.9|709.9|40
1717664400000|2024-06-06 09:00:00|711.1|710.1|711.4|710.4|711.6|710.6|710.9|709.9|137
1717664700000|2024-06-06 09:05:00|711.5|710.5|710.1|709.1|711.6|710.6|709.9|708.9|1523
1717665000000|2024-06-06 09:10:00|710.3|709.3|710.1|709.1|710.9|709.9|709.9|708.9|106
1717665300000|2024-06-06 09:15:00|710|709|709.6|708.6|710|709|709.6|708.6|26
1717665600000|2024-06-06 09:20:00|709.3|708.3|709.1|708.1|709.3|708.3|708.6|707.6|157
1717665900000|2024-06-06 09:25:00|709|708|709.1|708.1|709.4|708.4|708.9|707.9|37
1717666200000|2024-06-06 09:30:00|709.3|708.3|708.9|707.9|709.4|708.4|708.9|707.9|19
1717666500000|2024-06-06 09:35:00|709|708|709.6|708.6|709.9|708.9|708.9|707.9|202
1717666800000|2024-06-06 09:40:00|709.4|708.4|709.8|708.8|709.9|708.9|709.1|708.1|56
1717667100000|2024-06-06 09:45:00|709.6|708.6|709.9|708.9|710.3|709.3|709.6|708.6|58
1717667400000|2024-06-06 09:50:00|709.8|708.8|710.9|709.9|710.9|709.9|709.6|708.6|42
1717667700000|2024-06-06 09:55:00|711.1|710.1|711.3|710.3|711.6|710.6|711|710|85
1717668000000|2024-06-06 10:00:00|711.4|710.4|710.9|709.9|711.6|710.6|710.8|709.8|12
1717668300000|2024-06-06 10:05:00|710.8|709.8|710.9|709.9|711.4|710.4|710.6|709.6|29
1717668600000|2024-06-06 10:10:00|710.8|709.8|711.4|710.4|711.4|710.4|710.6|709.6|288
1717668900000|2024-06-06 10:15:00|711.1|710.1|710.6|709.6|711.1|710.1|710.5|709.5|282
1717669200000|2024-06-06 10:20:00|710.9|709.9|710.4|709.4|711.1|710.1|710.1|709.1|46
1717669500000|2024-06-06 10:25:00|710.5|709.5|710.4|709.4|710.6|709.6|710.3|709.3|34
1717669800000|2024-06-06 10:30:00|710.5|709.5|710.6|709.6|710.6|709.6|710.3|709.3|159
1717670100000|2024-06-06 10:35:00|710.5|709.5|710.5|709.5|710.6|709.6|710.4|709.4|128
1717670400000|2024-06-06 10:40:00|710.4|709.4|709.8|708.8|710.6|709.6|709.6|708.6|143
1717670700000|2024-06-06 10:45:00|709.9|708.9|710|709|710.1|709.1|709.6|708.6|5
1717671000000|2024-06-06 10:50:00|709.9|708.9|710.5|709.5|710.5|709.5|709.9|708.9|57
1717671300000|2024-06-06 10:55:00|710.4|709.4|710.1|709.1|710.6|709.6|710.1|709.1|92
1717671600000|2024-06-06 11:00:00|710.4|709.4|711.6|710.6|712.1|711.1|710.4|709.4|168
1717671900000|2024-06-06 11:05:00|711.5|710.5|711.1|710.1|711.6|710.6|711|710|5
1717672200000|2024-06-06 11:10:00|711.3|710.3|711.4|710.4|711.6|710.6|711.1|710.1|47
1717672500000|2024-06-06 11:15:00|711.6|710.6|711.6|710.6|711.6|710.6|711.4|710.4|51
1717672800000|2024-06-06 11:20:00|711.5|710.5|712.6|711.6|712.6|711.6|711.4|710.4|39
1717673100000|2024-06-06 11:25:00|712.5|711.5|712.1|711.1|712.6|711.6|712|711|649
1717673400000|2024-06-06 11:30:00|711.9|710.9|712.4|711.4|712.4|711.4|711.9|710.9|22
1717673700000|2024-06-06 11:35:00|712.1|711.1|712.4|711.4|712.4|711.4|712.1|711.1|32
1717674000000|2024-06-06 11:40:00|712.3|711.3|711.9|710.9|712.3|711.3|711.9|710.9|108
1717674300000|2024-06-06 11:45:00|712|711|711.9|710.9|712.6|711.6|711.9|710.9|96
1717674600000|2024-06-06 11:50:00|711.8|710.8|710.9|709.9|711.9|710.9|710.9|709.9|139
1717674900000|2024-06-06 11:55:00|710.8|709.8|711.6|710.6|711.6|710.6|710.8|709.8|16
1717675200000|2024-06-06 12:00:00|711.5|710.5|709.6|708.6|711.8|710.8|709.4|708.4|810
1717675500000|2024-06-06 12:05:00|709.9|708.9|711.9|710.9|712.3|711.3|709.6|708.6|419
1717675800000|2024-06-06 12:10:00|711.8|710.8|711.9|710.9|711.9|710.9|711.1|710.1|842
1717676100000|2024-06-06 12:15:00|711.6|710.6|713.1|712.1|713.1|712.1|711.6|710.6|211
1717676400000|2024-06-06 12:20:00|712.9|711.9|713|712|713.1|712.1|712.4|711.4|64
1717676700000|2024-06-06 12:25:00|712.9|711.9|712.5|711.5|713|712|712.3|711.3|931
1717677000000|2024-06-06 12:30:00|712.6|711.6|712.8|711.8|712.9|711.9|712.4|711.4|221
1717677300000|2024-06-06 12:35:00|712.6|711.6|711.9|710.9|712.8|711.8|711.4|710.4|35
1717677600000|2024-06-06 12:40:00|711.8|710.8|711.3|710.3|712.1|711.1|711|710|1384
1717677900000|2024-06-06 12:45:00|711.1|710.1|712.1|711.1|712.1|711.1|711|710|68
1717678200000|2024-06-06 12:50:00|712|711|710.9|709.9|712.1|711.1|710.4|709.4|101
1717678500000|2024-06-06 12:55:00|710.8|709.8|710.3|709.3|710.9|709.9|709.6|708.6|195
1717678800000|2024-06-06 13:00:00|710.1|709.1|709.1|708.1|710.5|709.5|708.9|707.9|121
1717679100000|2024-06-06 13:05:00|709|708|709.6|708.6|710.6|709.6|708.6|707.6|159
1717679400000|2024-06-06 13:10:00|709.8|708.8|709.9|708.9|710.1|709.1|708.8|707.8|200
1717679700000|2024-06-06 13:15:00|710.1|709.1|710.3|709.3|710.5|709.5|709.9|708.9|89
1717680000000|2024-06-06 13:20:00|710.1|709.1|712.4|711.4|712.6|711.6|710|709|237
1717680300000|2024-06-06 13:25:00|712.3|711.3|711.9|710.9|712.5|711.5|711.1|710.1|2352
1717680600000|2024-06-06 13:30:00|711.8|710.8|713.9|712.9|713.9|712.9|710.5|709.5|299
1717680900000|2024-06-06 13:35:00|714|713|713.4|712.4|714.4|713.4|713.4|712.4|290
1717681200000|2024-06-06 13:40:00|713.3|712.3|713.9|712.9|714.1|713.1|712.9|711.9|305
1717681500000|2024-06-06 13:45:00|713.8|712.8|713.1|712.1|713.8|712.8|712.6|711.6|392
1717681800000|2024-06-06 13:50:00|712.9|711.9|714|713|714.4|713.4|712.6|711.6|310
1717682100000|2024-06-06 13:55:00|713.9|712.9|712.9|711.9|714.4|713.4|712.4|711.4|78
1717682400000|2024-06-06 14:00:00|713|712|713.4|712.4|713.6|712.6|711.9|710.9|363
1717682700000|2024-06-06 14:05:00|713.5|712.5|714.4|713.4|714.4|713.4|713.4|712.4|120
1717683000000|2024-06-06 14:10:00|714.3|713.3|715.3|714.3|715.4|714.4|714.3|713.3|248
1717683300000|2024-06-06 14:15:00|715.4|714.4|714.9|713.9|715.4|714.4|714.8|713.8|124
1717683600000|2024-06-06 14:20:00|715|714|716.1|715.1|716.4|715.4|715|714|194
1717683900000|2024-06-06 14:25:00|716.3|715.3|715.1|714.1|716.4|715.4|715|714|110
1717684200000|2024-06-06 14:30:00|715|714|713.4|712.4|715|714|713.4|712.4|314
1717684500000|2024-06-06 14:35:00|713.5|712.5|714.1|713.1|714.3|713.3|713.4|712.4|66
1717684800000|2024-06-06 14:40:00|713.9|712.9|711.4|710.4|713.9|712.9|711.1|710.1|2894
1717685100000|2024-06-06 14:45:00|711.3|710.3|713.3|712.3|713.5|712.5|711.3|710.3|2003
1717685400000|2024-06-06 14:50:00|713.4|712.4|712.6|711.6|713.6|712.6|712.5|711.5|270
1717685700000|2024-06-06 14:55:00|712.8|711.8|714.1|713.1|714.1|713.1|712.6|711.6|840
1717686000000|2024-06-06 15:00:00|714|713|716|715|716.1|715.1|713.6|712.6|163
1717686300000|2024-06-06 15:05:00|715.9|714.9|714.6|713.6|716.1|715.1|714.1|713.1|318
1717686600000|2024-06-06 15:10:00|714.8|713.8|716.9|715.9|717.5|716.5|714.8|713.8|485
1717686900000|2024-06-06 15:15:00|717.1|716.1|718.1|717.1|718.4|717.4|716.9|715.9|205
1717687200000|2024-06-06 15:20:00|718.3|717.3|717.6|716.6|718.3|717.3|716.9|715.9|183
1717687500000|2024-06-06 15:25:00|717.9|716.9|719.1|718.1|719.4|718.4|717.4|716.4|999
1717687800000|2024-06-06 15:30:00|719.3|718.3|720.9|719.9|721.1|720.1|719|718|486
1717688100000|2024-06-06 15:35:00|721|720|720.8|719.8|721.6|720.6|720.4|719.4|303
1717688400000|2024-06-06 15:40:00|720.6|719.6|721.1|720.1|721.3|720.3|720.1|719.1|256
1717688700000|2024-06-06 15:45:00|721.3|720.3|722|721|722.4|721.4|721.1|720.1|320
1717689000000|2024-06-06 15:50:00|722.1|721.1|723.4|722.4|723.6|722.6|721.6|720.6|280
1717689300000|2024-06-06 15:55:00|723.3|722.3|723.4|722.4|723.4|722.4|722.6|721.6|182
1717689600000|2024-06-06 16:00:00|723.1|722.1|723|722|723.9|722.9|722.6|721.6|5418
1717689900000|2024-06-06 16:05:00|723.1|722.1|723.6|722.6|723.9|722.9|722.6|721.6|145
1717690200000|2024-06-06 16:10:00|723.8|722.8|724.4|723.4|724.4|723.4|723.1|722.1|65
1717690500000|2024-06-06 16:15:00|724.6|723.6|724.6|723.6|724.9|723.9|724.4|723.4|385
1717690800000|2024-06-06 16:20:00|724.5|723.5|723.6|722.6|724.8|723.8|723.3|722.3|120
1717691100000|2024-06-06 16:25:00|723.8|722.8|723|722|724|723|722.8|721.8|125
1717691400000|2024-06-06 16:30:00|723.1|722.1|723.9|722.9|724|723|722.9|721.9|53
1717691700000|2024-06-06 16:35:00|724|723|723.6|722.6|724.1|723.1|723.5|722.5|33
1717692000000|2024-06-06 16:40:00|723.8|722.8|723.4|722.4|724.4|723.4|723|722|205
1717692300000|2024-06-06 16:45:00|723.5|722.5|723.9|722.9|724|723|723.1|722.1|124
1717692600000|2024-06-06 16:50:00|724|723|723.4|722.4|724|723|722.5|721.5|27
1717692900000|2024-06-06 16:55:00|723.1|722.1|722.4|721.4|723.1|722.1|722.4|721.4|59
1717693200000|2024-06-06 17:00:00|722.5|721.5|722.6|721.6|722.8|721.8|721.6|720.6|18
1717693500000|2024-06-06 17:05:00|722.5|721.5|723.1|722.1|723.4|722.4|722.5|721.5|18
1717693800000|2024-06-06 17:10:00|723.4|722.4|723.9|722.9|723.9|722.9|722.9|721.9|22
1717694100000|2024-06-06 17:15:00|723.8|722.8|723.4|722.4|724.1|723.1|723.1|722.1|18
1717694400000|2024-06-06 17:20:00|723.3|722.3|723.1|722.1|723.4|722.4|722.8|721.8|126
1717694700000|2024-06-06 17:25:00|723.4|722.4|723.4|722.4|723.8|722.8|723|722|24
1717695000000|2024-06-06 17:30:00|723.5|722.5|723.4|722.4|723.5|722.5|722.8|721.8|109
1717695300000|2024-06-06 17:35:00|723.6|722.6|724|723|724.1|723.1|723.6|722.6|24
1717695600000|2024-06-06 17:40:00|724.1|723.1|724.1|723.1|724.8|723.8|723.9|722.9|35
1717695900000|2024-06-06 17:45:00|724.3|723.3|724|723|724.5|723.5|723.9|722.9|18
1717696200000|2024-06-06 17:50:00|723.9|722.9|723.4|722.4|724|723|723.1|722.1|20
1717696500000|2024-06-06 17:55:00|723.3|722.3|724.8|723.8|724.8|723.8|723.3|722.3|10
1717696800000|2024-06-06 18:00:00|724.6|723.6|723.9|722.9|724.6|723.6|723|722|31
1717697100000|2024-06-06 18:05:00|723.8|722.8|723.6|722.6|724.4|723.4|723.6|722.6|39
1717697400000|2024-06-06 18:10:00|723.9|722.9|723.9|722.9|724|723|723.4|722.4|11
1717697700000|2024-06-06 18:15:00|724|723|724.6|723.6|724.8|723.8|723.8|722.8|18
1717698000000|2024-06-06 18:20:00|724.5|723.5|723.9|722.9|724.8|723.8|723.4|722.4|81
1717698300000|2024-06-06 18:25:00|723.8|722.8|723.9|722.9|724.8|723.8|723.4|722.4|213
1717698600000|2024-06-06 18:30:00|723.6|722.6|723.9|722.9|724|723|723.5|722.5|58
1717698900000|2024-06-06 18:35:00|723.8|722.8|724|723|724|723|723.6|722.6|42
1717699200000|2024-06-06 18:40:00|724.1|723.1|724|723|724.3|723.3|723.9|722.9|12
1717699500000|2024-06-06 18:45:00|723.9|722.9|723.6|722.6|723.9|722.9|723.6|722.6|9
1717699800000|2024-06-06 18:50:00|723.8|722.8|724.4|723.4|724.4|723.4|723.6|722.6|3
1717700100000|2024-06-06 18:55:00|724.1|723.1|724.4|723.4|724.5|723.5|724.1|723.1|4
1717700400000|2024-06-06 19:00:00|724.3|723.3|724.4|723.4|724.6|723.6|724.1|723.1|72
1717700700000|2024-06-06 19:05:00|724.3|723.3|724.1|723.1|724.4|723.4|724|723|2
1717701000000|2024-06-06 19:10:00|724|723|724.1|723.1|724.1|723.1|724|723|70
1717701300000|2024-06-06 19:15:00|723.9|722.9|723.9|722.9|723.9|722.9|723.9|722.9|2
1717701600000|2024-06-06 19:20:00|724.1|723.1|724.1|723.1|724.4|723.4|724|723|0
1717702200000|2024-06-06 19:30:00|724.3|723.3|723.9|722.9|724.3|723.3|723.9|722.9|27
1717702500000|2024-06-06 19:35:00|723.6|722.6|724|723|724.1|723.1|723.6|722.6|12
1717702800000|2024-06-06 19:40:00|723.9|722.9|723.9|722.9|724.1|723.1|723.8|722.8|2
1717703100000|2024-06-06 19:45:00|723.8|722.8|723.9|722.9|724.1|723.1|723.6|722.6|2
1717703400000|2024-06-06 19:50:00|724|723|724.1|723.1|724.1|723.1|723.9|722.9|4
1717703700000|2024-06-06 19:55:00|724|723|724.1|723.1|724.3|723.3|724|723|0
1717704000000|2024-06-06 20:00:00|724|723|723.9|722.9|724|723|723.9|722.9|1
1717704300000|2024-06-06 20:05:00|724|723|724|723|724.1|723.1|723.9|722.9|0
1717704600000|2024-06-06 20:10:00|724.1|723.1|724.1|723.1|724.1|723.1|724|723|2
1717704900000|2024-06-06 20:15:00|724|723|723.8|722.8|724|723|723.6|722.6|5
1717705200000|2024-06-06 20:20:00|723.9|722.9|723.9|722.9|724|723|723.9|722.9|0
1717705500000|2024-06-06 20:25:00|723.8|722.8|723.8|722.8|723.9|722.9|723.8|722.8|2
1717705800000|2024-06-06 20:30:00|723.9|722.9|723.9|722.9|724|723|723.9|722.9|1
1717706100000|2024-06-06 20:35:00|724|723|723.9|722.9|724.1|723.1|723.9|722.9|22
1717706400000|2024-06-06 20:40:00|724|723|724.1|723.1|724.1|723.1|724|723|10
1717707000000|2024-06-06 20:50:00|723.9|722.9|724.4|723.4|724.4|723.4|723.9|722.9|3
1717707300000|2024-06-06 20:55:00|724.3|723.3|724.5|723.5|724.8|723.8|724.3|723.3|56
1717707600000|2024-06-06 21:00:00|724.4|723.4|724.8|723.8|725.6|723.8|724.4|722.4|0
1717708500000|2024-06-06 21:15:00|725.6|722.6|725.6|722.6|725.6|723.8|724.8|722.6|0
1717709400000|2024-06-06 21:30:00|724.8|723.8|724.8|723.8|724.8|723.8|724.8|723.8|0
1717710900000|2024-06-06 21:55:00|725.5|722.5|725.1|722.1|725.5|722.5|725.1|722.1|0
1717718400000|2024-06-07 00:00:00|724.6|723.6|724.5|723.5|725.1|724.1|724.5|723.5|3
1717718700000|2024-06-07 00:05:00|724.6|723.6|725.1|724.1|725.3|724.3|724.4|723.4|0
1717719000000|2024-06-07 00:10:00|725.4|724.4|725.3|724.3|725.4|724.4|725.1|724.1|2
1717719300000|2024-06-07 00:15:00|725.1|724.1|725.1|724.1|725.4|724.4|724.9|723.9|12
1717719600000|2024-06-07 00:20:00|725|724|725.3|724.3|725.4|724.4|725|724|3
1717719900000|2024-06-07 00:25:00|725.1|724.1|725.4|724.4|725.4|724.4|725.1|724.1|2
1717720200000|2024-06-07 00:30:00|725.6|724.6|725.5|724.5|725.6|724.6|725.5|724.5|8
1717720500000|2024-06-07 00:35:00|725.6|724.6|725.4|724.4|725.6|724.6|725.4|724.4|0
1717720800000|2024-06-07 00:40:00|725.5|724.5|725.5|724.5|725.5|724.5|725.3|724.3|3
1717721100000|2024-06-07 00:45:00|725.4|724.4|725.5|724.5|725.6|724.6|725.4|724.4|0
1717721400000|2024-06-07 00:50:00|725.4|724.4|725.5|724.5|725.6|724.6|725.4|724.4|6
1717721700000|2024-06-07 00:55:00|725.6|724.6|725.5|724.5|725.6|724.6|725.4|724.4|1
1717722000000|2024-06-07 01:00:00|725.6|724.6|724.9|723.9|726.8|725.8|724.8|723.8|9
1717722300000|2024-06-07 01:05:00|724.8|723.8|724.8|723.8|725.3|724.3|724.6|723.6|0
1717722600000|2024-06-07 01:10:00|724.9|723.9|724.5|723.5|725|724|724.5|723.5|2
1717722900000|2024-06-07 01:15:00|724.8|723.8|724.5|723.5|724.8|723.8|724.5|723.5|0
1717723200000|2024-06-07 01:20:00|724.6|723.6|724.5|723.5|724.6|723.6|724.3|723.3|1
1717723500000|2024-06-07 01:25:00|724.4|723.4|724.8|723.8|724.8|723.8|724.3|723.3|1
1717723800000|2024-06-07 01:30:00|724.6|723.6|724.8|723.8|724.8|723.8|724.5|723.5|0
1717724100000|2024-06-07 01:35:00|724.5|723.5|724.3|723.3|724.5|723.5|724|723|1
1717724400000|2024-06-07 01:40:00|724.4|723.4|723.6|722.6|724.5|723.5|723.6|722.6|0
1717724700000|2024-06-07 01:45:00|723.8|722.8|723.5|722.5|723.9|722.9|723.4|722.4|1
1717725000000|2024-06-07 01:50:00|723.4|722.4|723.5|722.5|723.8|722.8|723.4|722.4|0
1717725300000|2024-06-07 01:55:00|723.4|722.4|723.3|722.3|723.8|722.8|723.1|722.1|0
1717725600000|2024-06-07 02:00:00|723.5|722.5|723.4|722.4|723.5|722.5|723.4|722.4|0
1717725900000|2024-06-07 02:05:00|723.5|722.5|723|722|723.5|722.5|722.6|721.6|6
1717726200000|2024-06-07 02:10:00|723.1|722.1|723.5|722.5|723.5|722.5|723|722|0
1717726500000|2024-06-07 02:15:00|723.4|722.4|723|722|723.4|722.4|722.9|721.9|1
1717726800000|2024-06-07 02:20:00|723.1|722.1|723.5|722.5|723.5|722.5|723|722|0
1717727100000|2024-06-07 02:25:00|723.8|722.8|723.5|722.5|723.8|722.8|723.4|722.4|0
1717727400000|2024-06-07 02:30:00|723.4|722.4|723.5|722.5|723.8|722.8|723.3|722.3|0
1717727700000|2024-06-07 02:35:00|723.4|722.4|724.3|723.3|724.3|723.3|723.3|722.3|0
1717728000000|2024-06-07 02:40:00|724.1|723.1|723.9|722.9|724.3|723.3|723.8|722.8|0
1717728300000|2024-06-07 02:45:00|723.8|722.8|724.1|723.1|724.3|723.3|723.8|722.8|0
1717728600000|2024-06-07 02:50:00|724|723|724|723|724.1|723.1|723.9|722.9|0
1717728900000|2024-06-07 02:55:00|723.9|722.9|723.9|722.9|724|723|723.5|722.5|0
1717729200000|2024-06-07 03:00:00|724|723|723.8|722.8|724.3|723.3|723.6|722.6|0
1717729500000|2024-06-07 03:05:00|724|723|723.3|722.3|724|723|723.3|722.3|0
1717729800000|2024-06-07 03:10:00|723.5|722.5|723.3|722.3|723.5|722.5|723.1|722.1|0
1717730100000|2024-06-07 03:15:00|723.5|722.5|724|723|724|723|723.5|722.5|0
1717730400000|2024-06-07 03:20:00|723.9|722.9|724|723|724.3|723.3|723.9|722.9|0
1717730700000|2024-06-07 03:25:00|724.1|723.1|724|723|724.4|723.4|724|723|0
1717731000000|2024-06-07 03:30:00|723.9|722.9|723.9|722.9|724|723|723.8|722.8|0
1717731300000|2024-06-07 03:35:00|724|723|724.3|723.3|724.3|723.3|723.8|722.8|0
1717731600000|2024-06-07 03:40:00|724.1|723.1|724.3|723.3|724.4|723.4|724.1|723.1|1
1717731900000|2024-06-07 03:45:00|724.4|723.4|724.9|723.9|725|724|724.4|723.4|5
1717732200000|2024-06-07 03:50:00|724.8|723.8|724.6|723.6|724.9|723.9|724.6|723.6|1
1717732500000|2024-06-07 03:55:00|724.8|723.8|724.8|723.8|724.9|723.9|724.6|723.6|1
1717732800000|2024-06-07 04:00:00|724.6|723.6|724.6|723.6|724.8|723.8|724.5|723.5|0
1717733100000|2024-06-07 04:05:00|724.5|723.5|724.5|723.5|724.5|723.5|724.5|723.5|0
1717733400000|2024-06-07 04:10:00|724.4|723.4|724.3|723.3|724.6|723.6|724.3|723.3|1
1717733700000|2024-06-07 04:15:00|724.4|723.4|724.4|723.4|724.5|723.5|724.4|723.4|0
1717734000000|2024-06-07 04:20:00|724.5|723.5|724.5|723.5|724.5|723.5|724.4|723.4|51
1717734300000|2024-06-07 04:25:00|724.6|723.6|724.6|723.6|724.8|723.8|724.6|723.6|39
1717734600000|2024-06-07 04:30:00|724.8|723.8|724.8|723.8|724.9|723.9|724.6|723.6|2
1717734900000|2024-06-07 04:35:00|724.9|723.9|725.1|724.1|725.1|724.1|724.8|723.8|2
1717735200000|2024-06-07 04:40:00|725.3|724.3|725|724|725.3|724.3|725|724|0
1717735500000|2024-06-07 04:45:00|725.1|724.1|725.3|724.3|725.3|724.3|725.1|724.1|0
1717735800000|2024-06-07 04:50:00|725.1|724.1|725.3|724.3|725.3|724.3|725.1|724.1|0
1717736100000|2024-06-07 04:55:00|725.1|724.1|725.1|724.1|725.3|724.3|725|724|0
1717736400000|2024-06-07 05:00:00|724.9|723.9|725.1|724.1|725.3|724.3|724.9|723.9|0
1717736700000|2024-06-07 05:05:00|725.3|724.3|725|724|725.3|724.3|725|724|1
1717737000000|2024-06-07 05:10:00|724.9|723.9|725|724|725.1|724.1|724.9|723.9|0
1717737300000|2024-06-07 05:15:00|724.9|723.9|725|724|725|724|724.8|723.8|0
1717737600000|2024-06-07 05:20:00|725.3|724.3|725.4|724.4|725.4|724.4|725.1|724.1|0
1717737900000|2024-06-07 05:25:00|725.3|724.3|725.3|724.3|725.3|724.3|725|724|13
1717738200000|2024-06-07 05:30:00|725.4|724.4|725.1|724.1|725.5|724.5|725|724|2
1717738500000|2024-06-07 05:35:00|725|724|724.8|723.8|725.4|724.4|724.6|723.6|0
1717738800000|2024-06-07 05:40:00|724.6|723.6|724.8|723.8|724.9|723.9|724.6|723.6|0
1717739100000|2024-06-07 05:45:00|724.6|723.6|724.1|723.1|724.6|723.6|724.1|723.1|75
1717739400000|2024-06-07 05:50:00|724.3|723.3|724|723|724.3|723.3|723.9|722.9|0
1717739700000|2024-06-07 05:55:00|724.3|723.3|723.8|722.8|724.3|723.3|723.8|722.8|46
1717740000000|2024-06-07 06:00:00|723.5|722.5|723.9|722.9|724|723|723.5|722.5|5
1717740300000|2024-06-07 06:05:00|724|723|723.5|722.5|724|723|723.3|722.3|33
1717740600000|2024-06-07 06:10:00|723.4|722.4|723.5|722.5|723.8|722.8|723.4|722.4|0
1717740900000|2024-06-07 06:15:00|723.8|722.8|723.3|722.3|723.9|722.9|723.1|722.1|0
1717741200000|2024-06-07 06:20:00|723.4|722.4|723.3|722.3|723.5|722.5|723.1|722.1|1
1717741500000|2024-06-07 06:25:00|723.4|722.4|723.3|722.3|723.5|722.5|723|722|5
1717741800000|2024-06-07 06:30:00|723.1|722.1|723.8|722.8|724.3|723.3|723.1|722.1|5
1717742100000|2024-06-07 06:35:00|724|723|723.9|722.9|724.3|723.3|723.9|722.9|1
1717742400000|2024-06-07 06:40:00|724|723|723.4|722.4|724|723|723.1|722.1|4
1717742700000|2024-06-07 06:45:00|723.5|722.5|723.3|722.3|723.5|722.5|723|722|12
1717743000000|2024-06-07 06:50:00|723|722|723.8|722.8|724|723|722.9|721.9|9
1717743300000|2024-06-07 06:55:00|723.6|722.6|723.8|722.8|723.9|722.9|723.4|722.4|3
1717743600000|2024-06-07 07:00:00|723.6|722.6|722.6|721.6|724|723|722.5|721.5|20
1717743900000|2024-06-07 07:05:00|722.8|721.8|723.6|722.6|723.9|722.9|722.6|721.6|2248
1717744200000|2024-06-07 07:10:00|723.5|722.5|724.1|723.1|724.4|723.4|723.5|722.5|15
1717744500000|2024-06-07 07:15:00|724.3|723.3|723.6|722.6|724.4|723.4|723.6|722.6|63
1717744800000|2024-06-07 07:20:00|723.5|722.5|723.9|722.9|724.3|723.3|723.5|722.5|24
1717745100000|2024-06-07 07:25:00|724|723|723.5|722.5|724|723|723.4|722.4|14
1717745400000|2024-06-07 07:30:00|723.6|722.6|723.6|722.6|723.9|722.9|723.4|722.4|53
1717745700000|2024-06-07 07:35:00|723.4|722.4|724|723|724.1|723.1|723.4|722.4|43
1717746000000|2024-06-07 07:40:00|724.1|723.1|723.4|722.4|724.5|723.5|723.3|722.3|167
1717746300000|2024-06-07 07:45:00|723.5|722.5|724.3|723.3|724.4|723.4|723.4|722.4|453
1717746600000|2024-06-07 07:50:00|724.4|723.4|724.5|723.5|725.1|724.1|723.9|722.9|173
1717746900000|2024-06-07 07:55:00|724.4|723.4|724.6|723.6|725|724|724.1|723.1|44
1717747200000|2024-06-07 08:00:00|724.9|723.9|724.4|723.4|725.1|724.1|724.1|723.1|37
1717747500000|2024-06-07 08:05:00|724.5|723.5|726|725|726.1|725.1|724.3|723.3|199
1717747800000|2024-06-07 08:10:00|725.9|724.9|724.6|723.6|726.3|725.3|724.5|723.5|69
1717748100000|2024-06-07 08:15:00|724.8|723.8|723.5|722.5|725.1|724.1|723.5|722.5|569
1717748400000|2024-06-07 08:20:00|723.6|722.6|723.3|722.3|724|723|723.1|722.1|173
1717748700000|2024-06-07 08:25:00|723.4|722.4|723.4|722.4|724.1|723.1|722.6|721.6|645
1717749000000|2024-06-07 08:30:00|723.1|722.1|723.1|722.1|723.6|722.6|721.9|720.9|1214
1717749300000|2024-06-07 08:35:00|723|722|722|721|723.1|722.1|721.9|720.9|46
1717749600000|2024-06-07 08:40:00|722.1|721.1|722.9|721.9|723.3|722.3|722|721|818
1717749900000|2024-06-07 08:45:00|722.8|721.8|722.4|721.4|723|722|722.4|721.4|15
1717750200000|2024-06-07 08:50:00|722.5|721.5|723.8|722.8|724|723|722.4|721.4|188
1717750500000|2024-06-07 08:55:00|723.9|722.9|724.1|723.1|725.1|724.1|723.9|722.9|2202
1717750800000|2024-06-07 09:00:00|724.3|723.3|724|723|724.5|723.5|723.5|722.5|46
1717751100000|2024-06-07 09:05:00|723.9|722.9|724.8|723.8|725.4|724.4|723.9|722.9|449
1717751400000|2024-06-07 09:10:00|724.9|723.9|725.6|724.6|725.6|724.6|724.4|723.4|182
1717751700000|2024-06-07 09:15:00|725.8|724.8|724.9|723.9|725.8|724.8|724.8|723.8|28
1717752000000|2024-06-07 09:20:00|724.8|723.8|724.6|723.6|725.3|724.3|724.6|723.6|45
1717752300000|2024-06-07 09:25:00|724.4|723.4|724.1|723.1|724.6|723.6|724.1|723.1|24
1717752600000|2024-06-07 09:30:00|723.9|722.9|725.6|724.6|725.6|724.6|723.9|722.9|29
1717752900000|2024-06-07 09:35:00|725.5|724.5|725.6|724.6|725.9|724.9|725.4|724.4|93
1717753200000|2024-06-07 09:40:00|725.4|724.4|725.6|724.6|726|725|725.4|724.4|89
1717753500000|2024-06-07 09:45:00|725.5|724.5|724.5|723.5|725.5|724.5|724.5|723.5|92
1717753800000|2024-06-07 09:50:00|724.4|723.4|725.3|724.3|725.4|724.4|724.4|723.4|45
1717754100000|2024-06-07 09:55:00|725.1|724.1|725.4|724.4|725.6|724.6|724.9|723.9|145
1717754400000|2024-06-07 10:00:00|725.5|724.5|725.6|724.6|725.8|724.8|725.3|724.3|26
1717754700000|2024-06-07 10:05:00|725.3|724.3|725.5|724.5|726.1|725.1|725.1|724.1|143
1717755000000|2024-06-07 10:10:00|725.6|724.6|725.8|724.8|725.9|724.9|725.6|724.6|19
1717755300000|2024-06-07 10:15:00|725.6|724.6|726.1|725.1|726.4|725.4|725.6|724.6|10
1717755600000|2024-06-07 10:20:00|726.3|725.3|726.6|725.6|726.8|725.8|726.3|725.3|53
1717755900000|2024-06-07 10:25:00|726.5|725.5|727.1|726.1|727.3|726.3|726.5|725.5|146
1717756200000|2024-06-07 10:30:00|727.3|726.3|727.8|726.8|727.8|726.8|727.1|726.1|82
1717756500000|2024-06-07 10:35:00|727.9|726.9|727.1|726.1|727.9|726.9|727|726|44
1717756800000|2024-06-07 10:40:00|727|726|727.6|726.6|727.8|726.8|727|726|9
1717757100000|2024-06-07 10:45:00|727.5|726.5|727.6|726.6|727.9|726.9|727.4|726.4|56
1717757400000|2024-06-07 10:50:00|727.8|726.8|727.6|726.6|727.9|726.9|727.1|726.1|1305
1717757700000|2024-06-07 10:55:00|727.5|726.5|727.4|726.4|727.9|726.9|727.4|726.4|17
1717758000000|2024-06-07 11:00:00|727.5|726.5|728.3|727.3|728.3|727.3|727.4|726.4|92
1717758300000|2024-06-07 11:05:00|728.1|727.1|728|727|728.4|727.4|727.9|726.9|35
1717758600000|2024-06-07 11:10:00|727.9|726.9|728.1|727.1|728.4|727.4|727.9|726.9|113
1717758900000|2024-06-07 11:15:00|728|727|728.3|727.3|728.4|727.4|728|727|69
1717759200000|2024-06-07 11:20:00|728.1|727.1|728.6|727.6|728.6|727.6|728.1|727.1|454
1717759500000|2024-06-07 11:25:00|728.5|727.5|728.4|727.4|728.6|727.6|728.1|727.1|110
1717759800000|2024-06-07 11:30:00|728.3|727.3|728.4|727.4|728.4|727.4|727.9|726.9|10
1717760100000|2024-06-07 11:35:00|728.3|727.3|728.6|727.6|728.9|727.9|728.1|727.1|22
1717760400000|2024-06-07 11:40:00|728.5|727.5|728.5|727.5|728.6|727.6|728.4|727.4|31
1717760700000|2024-06-07 11:45:00|728.6|727.6|728.6|727.6|728.6|727.6|728.3|727.3|60
1717761000000|2024-06-07 11:50:00|728.8|727.8|728.8|727.8|728.9|727.9|728.6|727.6|81
1717761300000|2024-06-07 11:55:00|728.6|727.6|728.4|727.4|728.8|727.8|728.3|727.3|21
1717761600000|2024-06-07 12:00:00|728.1|727.1|727.8|726.8|728.1|727.1|727.4|726.4|298
1717761900000|2024-06-07 12:05:00|727.6|726.6|728.5|727.5|728.9|727.9|727.4|726.4|40
1717762200000|2024-06-07 12:10:00|728.4|727.4|728.1|727.1|728.6|727.6|728|727|53
1717762500000|2024-06-07 12:15:00|728|727|728|727|728.1|727.1|727.6|726.6|75
1717762800000|2024-06-07 12:20:00|728.1|727.1|726.9|725.9|728.4|727.4|726.9|725.9|122
1717763100000|2024-06-07 12:25:00|727|726|727.3|726.3|727.6|726.6|726.6|725.6|181
1717763400000|2024-06-07 12:30:00|727.1|726.1|726.5|725.5|727.5|726.5|726.1|725.1|246
1717763700000|2024-06-07 12:35:00|726.6|725.6|727.1|726.1|727.6|726.6|726.4|725.4|114
1717764000000|2024-06-07 12:40:00|727.4|726.4|726|725|727.4|726.4|726|725|231
1717764300000|2024-06-07 12:45:00|725.9|724.9|726|725|726.4|725.4|725.1|724.1|164
1717764600000|2024-06-07 12:50:00|726.1|725.1|725.3|724.3|727.1|726.1|725.3|724.3|215
1717764900000|2024-06-07 12:55:00|725.1|724.1|724.4|723.4|725.6|724.6|724.4|723.4|239
1717765200000|2024-06-07 13:00:00|724.5|723.5|723.3|722.3|725.5|724.5|722.8|721.8|498
1717765500000|2024-06-07 13:05:00|723|722|723.4|722.4|723.6|722.6|722.4|721.4|324
1717765800000|2024-06-07 13:10:00|723.1|722.1|722.5|721.5|723.9|722.9|722.5|721.5|140
1717766100000|2024-06-07 13:15:00|722.6|721.6|724.1|723.1|724.8|723.8|722.5|721.5|103
1717766400000|2024-06-07 13:20:00|724|723|724.4|723.4|724.6|723.6|723.5|722.5|39
1717766700000|2024-06-07 13:25:00|724.3|723.3|725.1|724.1|725.1|724.1|724.3|723.3|48
1717767000000|2024-06-07 13:30:00|725|724|723.1|722.1|725.1|724.1|723.1|722.1|63
1717767300000|2024-06-07 13:35:00|723.3|722.3|723.5|722.5|724.3|723.3|722.8|721.8|30
1717767600000|2024-06-07 13:40:00|723.4|722.4|725|724|725.4|724.4|723|722|154
1717767900000|2024-06-07 13:45:00|725.1|724.1|726.1|725.1|726.6|725.6|724.9|723.9|457
1717768200000|2024-06-07 13:50:00|726|725|725.9|724.9|726.4|725.4|725.3|724.3|286
1717768500000|2024-06-07 13:55:00|725.6|724.6|725.5|724.5|726|725|725.4|724.4|34
1717768800000|2024-06-07 14:00:00|725.6|724.6|726.4|725.4|726.4|725.4|725|724|416
1717769100000|2024-06-07 14:05:00|726.3|725.3|726.1|725.1|726.4|725.4|725.1|724.1|44
1717769400000|2024-06-07 14:10:00|725.9|724.9|727.4|726.4|727.6|726.6|725.9|724.9|61
1717769700000|2024-06-07 14:15:00|727.5|726.5|727.6|726.6|727.9|726.9|726.9|725.9|420
1717770000000|2024-06-07 14:20:00|727.8|726.8|727.1|726.1|727.9|726.9|727.1|726.1|87
1717770300000|2024-06-07 14:25:00|727|726|727.4|726.4|728|727|727|726|108
1717770600000|2024-06-07 14:30:00|727.3|726.3|725.9|724.9|727.4|726.4|725.9|724.9|51
1717770900000|2024-06-07 14:35:00|726|725|723.8|722.8|726.1|725.1|723.6|722.6|358
1717771200000|2024-06-07 14:40:00|723.6|722.6|724|723|724.9|723.9|723.4|722.4|79
1717771500000|2024-06-07 14:45:00|724.1|723.1|724.4|723.4|725|724|723.4|722.4|126
1717771800000|2024-06-07 14:50:00|724.3|723.3|724.8|723.8|724.9|723.9|723.8|722.8|57
1717772100000|2024-06-07 14:55:00|724.9|723.9|725.5|724.5|725.9|724.9|724.8|723.8|147
1717772400000|2024-06-07 15:00:00|725.4|724.4|724.5|723.5|725.5|724.5|723.6|722.6|76
1717772700000|2024-06-07 15:05:00|724.6|723.6|724.6|723.6|725.1|724.1|724.4|723.4|122
1717773000000|2024-06-07 15:10:00|724.5|723.5|725.4|724.4|726.1|725.1|724.5|723.5|169
1717773300000|2024-06-07 15:15:00|725.5|724.5|725.3|724.3|726.3|725.3|725.1|724.1|281
1717773600000|2024-06-07 15:20:00|725.4|724.4|725|724|726.4|725.4|724.9|723.9|158
1717773900000|2024-06-07 15:25:00|724.9|723.9|722.5|721.5|725.1|724.1|722.4|721.4|1846
1717774200000|2024-06-07 15:30:00|722.6|721.6|722.4|721.4|723.4|722.4|722.1|721.1|6551
1717774500000|2024-06-07 15:35:00|722.6|721.6|723|722|723.6|722.6|722.4|721.4|163
1717774800000|2024-06-07 15:40:00|723.1|722.1|723.4|722.4|723.9|722.9|723|722|124
1717775100000|2024-06-07 15:45:00|723.5|722.5|723.9|722.9|724.4|723.4|723.4|722.4|173
1717775400000|2024-06-07 15:50:00|724|723|723.9|722.9|724|723|723.1|722.1|45
1717775700000|2024-06-07 15:55:00|723.6|722.6|722|721|723.6|722.6|721.9|720.9|125
1717776000000|2024-06-07 16:00:00|721.9|720.9|722.4|721.4|722.4|721.4|721.3|720.3|1199
1717776300000|2024-06-07 16:05:00|722.3|721.3|722.9|721.9|723.1|722.1|722|721|88
1717776600000|2024-06-07 16:10:00|722.6|721.6|723.3|722.3|723.6|722.6|722.4|721.4|51
1717776900000|2024-06-07 16:15:00|723.1|722.1|722.6|721.6|723.3|722.3|722.6|721.6|48
1717777200000|2024-06-07 16:20:00|722.5|721.5|722.5|721.5|722.9|721.9|722.4|721.4|34
1717777500000|2024-06-07 16:25:00|722.4|721.4|723.1|722.1|723.5|722.5|722.4|721.4|174
1717777800000|2024-06-07 16:30:00|722.8|721.8|723.1|722.1|724.4|723.4|722.6|721.6|1455
1717778100000|2024-06-07 16:35:00|723.3|722.3|724.8|723.8|725.4|724.4|722.6|721.6|46
1717778400000|2024-06-07 16:40:00|724.9|723.9|724.4|723.4|725.4|724.4|723.9|722.9|162
1717778700000|2024-06-07 16:45:00|724.1|723.1|723.4|722.4|724.4|723.4|723.4|722.4|30
1717779000000|2024-06-07 16:50:00|723.3|722.3|723.4|722.4|723.9|722.9|723.1|722.1|13
1717779300000|2024-06-07 16:55:00|723.5|722.5|724.3|723.3|724.6|723.6|723.4|722.4|142
1717779600000|2024-06-07 17:00:00|724.4|723.4|723.4|722.4|724.4|723.4|723.4|722.4|13
1717779900000|2024-06-07 17:05:00|723.5|722.5|723.4|722.4|724.1|723.1|723.1|722.1|64
1717780200000|2024-06-07 17:10:00|723.5|722.5|723.8|722.8|724.1|723.1|723.4|722.4|49
1717780500000|2024-06-07 17:15:00|723.9|722.9|723.6|722.6|724|723|723.3|722.3|75
1717780800000|2024-06-07 17:20:00|723.4|722.4|723.5|722.5|723.9|722.9|723.1|722.1|163
1717781100000|2024-06-07 17:25:00|723.6|722.6|723.9|722.9|723.9|722.9|723.1|722.1|69
1717781400000|2024-06-07 17:30:00|723.6|722.6|723.8|722.8|724.1|723.1|723.4|722.4|73
1717781700000|2024-06-07 17:35:00|723.9|722.9|722.9|721.9|723.9|722.9|722.8|721.8|76
1717782000000|2024-06-07 17:40:00|723|722|723.1|722.1|723.4|722.4|723|722|53
1717782300000|2024-06-07 17:45:00|723.3|722.3|723.6|722.6|723.6|722.6|723.1|722.1|27
1717782600000|2024-06-07 17:50:00|723.8|722.8|724.3|723.3|724.6|723.6|723.6|722.6|53
1717782900000|2024-06-07 17:55:00|724.4|723.4|723.8|722.8|724.6|723.6|723.6|722.6|231
1717783200000|2024-06-07 18:00:00|723.9|722.9|723.4|722.4|723.9|722.9|723.3|722.3|136
1717783500000|2024-06-07 18:05:00|723.1|722.1|723.6|722.6|723.6|722.6|722.9|721.9|65
1717783800000|2024-06-07 18:10:00|723.8|722.8|723.5|722.5|723.9|722.9|722.9|721.9|55
1717784100000|2024-06-07 18:15:00|723.6|722.6|723.4|722.4|723.9|722.9|723.4|722.4|38
1717784400000|2024-06-07 18:20:00|723.5|722.5|723.9|722.9|724.1|723.1|723.4|722.4|37
1717784700000|2024-06-07 18:25:00|724|723|723.1|722.1|724.6|723.6|722.9|721.9|1022
1717785000000|2024-06-07 18:30:00|723.3|722.3|723.1|722.1|723.6|722.6|722.9|721.9|101
1717785300000|2024-06-07 18:35:00|723.3|722.3|723.1|722.1|723.8|722.8|723.1|722.1|230
1717785600000|2024-06-07 18:40:00|723.3|722.3|723.4|722.4|723.4|722.4|723.3|722.3|29
1717785900000|2024-06-07 18:45:00|723.5|722.5|723.4|722.4|723.6|722.6|723.1|722.1|164
1717786200000|2024-06-07 18:50:00|723.5|722.5|723.6|722.6|723.9|722.9|723.5|722.5|8
1717786500000|2024-06-07 18:55:00|||||||||12
1717786800000|2024-06-07 19:00:00|723.9|722.9|723.6|722.6|723.9|722.9|723.5|722.5|102
1717787100000|2024-06-07 19:05:00|723.8|722.8|723.1|722.1|723.8|722.8|723.1|722.1|64
1717787400000|2024-06-07 19:10:00|723.3|722.3|722.9|721.9|723.4|722.4|722.9|721.9|27
1717787700000|2024-06-07 19:15:00|723.1|722.1|722.9|721.9|723.1|722.1|722.9|721.9|7
1717788300000|2024-06-07 19:25:00|723|722|723.1|722.1|723.1|722.1|723|722|10
1717788600000|2024-06-07 19:30:00|723|722|722.9|721.9|723.4|722.4|722.9|721.9|49
1717788900000|2024-06-07 19:35:00|723.1|722.1|723.1|722.1|723.1|722.1|722.9|721.9|25
1717789200000|2024-06-07 19:40:00|723.4|722.4|723.4|722.4|723.5|722.5|723.1|722.1|12
1717789500000|2024-06-07 19:45:00|723.3|722.3|723.6|722.6|723.9|722.9|723.3|722.3|38
1717789800000|2024-06-07 19:50:00|723.8|722.8|723.6|722.6|723.9|722.9|723.6|722.6|11
1717790100000|2024-06-07 19:55:00|723.8|722.8|723.9|722.9|724.1|723.1|723.8|722.8|45
1717790400000|2024-06-07 20:00:00|723.8|722.8|723.5|722.5|723.9|722.9|723.5|722.5|0
1717790700000|2024-06-07 20:05:00|723.4|722.4|723.8|722.8|723.8|722.8|723.4|722.4|6
1717791000000|2024-06-07 20:10:00|723.6|722.6|723.5|722.5|723.6|722.6|723.4|722.4|173
1717791300000|2024-06-07 20:15:00|723.4|722.4|723.4|722.4|723.5|722.5|723.1|722.1|5
1717791600000|2024-06-07 20:20:00|723.5|722.5|723.6|722.6|723.6|722.6|723.4|722.4|6
1717791900000|2024-06-07 20:25:00|723.8|722.8|723.8|722.8|723.9|722.9|723.5|722.5|8
1717792200000|2024-06-07 20:30:00|723.6|722.6|724.4|723.4|724.4|723.4|723.6|722.6|1
1717792500000|2024-06-07 20:35:00|724.3|723.3|724.3|723.3|724.4|723.4|724.1|723.1|2
1717792800000|2024-06-07 20:40:00|724.1|723.1|724.1|723.1|724.4|723.4|724.1|723.1|41
1717793100000|2024-06-07 20:45:00|724.3|723.3|724.3|723.3|724.6|723.6|724.3|723.3|18
1717793400000|2024-06-07 20:50:00|724.4|723.4|725|724|725.4|724.4|724.4|723.4|18
1717793700000|2024-06-07 20:55:00|725.1|724.1|725.1|724.1|725.4|724.4|725|724|12
1717970400000|2024-06-09 22:00:00|724.5|723.5|726|725|726.1|725.1|724.4|723.4|90
1717970700000|2024-06-09 22:05:00|725.8|724.8|725.5|724.5|725.8|724.8|725.3|724.3|0
1717971000000|2024-06-09 22:10:00|725.4|724.4|726.1|725.1|726.3|725.3|725.1|724.1|3
1717971300000|2024-06-09 22:15:00|726.3|725.3|726.1|725.1|726.4|725.4|726.1|725.1|2
1717971600000|2024-06-09 22:20:00|725.9|724.9|725.8|724.8|726|725|725.6|724.6|270
1717971900000|2024-06-09 22:25:00|725.6|724.6|725.8|724.8|725.8|724.8|725.6|724.6|0
1717972200000|2024-06-09 22:30:00|726|725|725.9|724.9|726.1|725.1|725.9|724.9|2
1717972500000|2024-06-09 22:35:00|726.1|725.1|726|725|726.1|725.1|726|725|0
1717972800000|2024-06-09 22:40:00|725.9|724.9|725.8|724.8|725.9|724.9|725.5|724.5|0
1717973100000|2024-06-09 22:45:00|725.6|724.6|725.5|724.5|725.6|724.6|725.4|724.4|0
1717973400000|2024-06-09 22:50:00|725.4|724.4|725.5|724.5|725.5|724.5|725.3|724.3|0
1717973700000|2024-06-09 22:55:00|725.4|724.4|725.5|724.5|725.5|724.5|725.3|724.3|0
1717974000000|2024-06-09 23:00:00|725.6|724.6|725.5|724.5|725.6|724.6|725.3|724.3|0
1717974300000|2024-06-09 23:05:00|725.4|724.4|725.4|724.4|725.5|724.5|725.3|724.3|0
1717974600000|2024-06-09 23:10:00|725.3|724.3|725.4|724.4|725.4|724.4|725.3|724.3|0
1717974900000|2024-06-09 23:15:00|725.3|724.3|725.4|724.4|725.4|724.4|725.1|724.1|0
1717975200000|2024-06-09 23:20:00|725.3|724.3|725.4|724.4|725.4|724.4|725.3|724.3|0
1717975500000|2024-06-09 23:25:00|725.3|724.3|725.4|724.4|725.4|724.4|725.3|724.3|0
1717975800000|2024-06-09 23:30:00|725.1|724.1|725.3|724.3|725.4|724.4|725|724|0
1717976100000|2024-06-09 23:35:00|725.4|724.4|725.3|724.3|725.4|724.4|725|724|0
1717976400000|2024-06-09 23:40:00|725.4|724.4|725.4|724.4|725.4|724.4|725.3|724.3|0
1717976700000|2024-06-09 23:45:00|725.3|724.3|725.3|724.3|725.4|724.4|725.1|724.1|0
1717977000000|2024-06-09 23:50:00|725.4|724.4|725.4|724.4|725.4|724.4|725.3|724.3|0
1717977300000|2024-06-09 23:55:00|725.3|724.3|725.4|724.4|725.4|724.4|725.3|724.3|0
1717977600000|2024-06-10 00:00:00|725.3|724.3|726.4|725.4|726.4|725.4|725.3|724.3|1
1717977900000|2024-06-10 00:05:00|726.3|725.3|726.3|725.3|726.8|725.8|726.1|725.1|17
1717978200000|2024-06-10 00:10:00|726.1|725.1|726.3|725.3|726.8|725.8|726.1|725.1|0
1717978500000|2024-06-10 00:15:00|726.1|725.1|726.1|725.1|726.1|725.1|725.9|724.9|0
1717978800000|2024-06-10 00:20:00|726.3|725.3|726.3|725.3|726.5|725.5|726|725|0
1717979100000|2024-06-10 00:25:00|726.4|725.4|726.3|725.3|726.5|725.5|726.3|725.3|0
1717979400000|2024-06-10 00:30:00|726.4|725.4|726.5|725.5|726.5|725.5|726|725|0
1717979700000|2024-06-10 00:35:00|726.4|725.4|726.5|725.5|726.5|725.5|726.3|725.3|0
1717980000000|2024-06-10 00:40:00|726.4|725.4|726.3|725.3|726.5|725.5|726.3|725.3|0
1717980300000|2024-06-10 00:45:00|726.1|725.1|726.5|725.5|726.5|725.5|726.1|725.1|0
1717980600000|2024-06-10 00:50:00|726.4|725.4|727|726|727.1|726.1|726.4|725.4|1
1717980900000|2024-06-10 00:55:00|726.9|725.9|727|726|727|726|726.8|725.8|0
1717981200000|2024-06-10 01:00:00|726.9|725.9|727|726|727|726|726.9|725.9|0
1717981500000|2024-06-10 01:05:00|726.9|725.9|727|726|727|726|726.9|725.9|0
1717981800000|2024-06-10 01:10:00|727.1|726.1|727.4|726.4|727.9|726.9|727.1|726.1|3
1717982100000|2024-06-10 01:15:00|727.3|726.3|727.4|726.4|727.4|726.4|727.3|726.3|0
1717982400000|2024-06-10 01:20:00|727.3|726.3|727.1|726.1|727.3|726.3|727.1|726.1|0
1717982700000|2024-06-10 01:25:00|727.3|726.3|727.5|726.5|727.6|726.6|727.1|726.1|0
1717983000000|2024-06-10 01:30:00|727.6|726.6|727.8|726.8|727.8|726.8|727.5|726.5|0
1717983300000|2024-06-10 01:35:00|727.6|726.6|727.8|726.8|727.8|726.8|727.5|726.5|0
1717983600000|2024-06-10 01:40:00|727.9|726.9|727.9|726.9|727.9|726.9|727.8|726.8|0
1717983900000|2024-06-10 01:45:00|727.8|726.8|728|727|728|727|727.8|726.8|0
1717984200000|2024-06-10 01:50:00|727.9|726.9|728.3|727.3|728.3|727.3|727.9|726.9|0
1717984500000|2024-06-10 01:55:00|728.1|727.1|727.8|726.8|728.3|727.3|727.8|726.8|10
1717984800000|2024-06-10 02:00:00|727.6|726.6|727.8|726.8|727.8|726.8|727.5|726.5|0
1717985100000|2024-06-10 02:05:00|727.9|726.9|727.8|726.8|728|727|727.8|726.8|0
1717985400000|2024-06-10 02:10:00|727.9|726.9|728|727|728|727|727.8|726.8|0
1717986000000|2024-06-10 02:20:00|728.1|727.1|728|727|728.1|727.1|727.9|726.9|0
1717986300000|2024-06-10 02:25:00|727.9|726.9|728|727|728|727|727.8|726.8|0
1717986600000|2024-06-10 02:30:00|727.9|726.9|728|727|728|727|727.9|726.9|0
1717986900000|2024-06-10 02:35:00|728.1|727.1|728.3|727.3|728.3|727.3|728.1|727.1|0
1717987200000|2024-06-10 02:40:00|728.1|727.1|728.3|727.3|728.3|727.3|728.1|727.1|0
1717987500000|2024-06-10 02:45:00|728.1|727.1|728.3|727.3|728.3|727.3|728.1|727.1|0
1717987800000|2024-06-10 02:50:00|728.1|727.1|728.1|727.1|728.3|727.3|728.1|727.1|0
1717988100000|2024-06-10 02:55:00|728.3|727.3|728.3|727.3|728.3|727.3|728.1|727.1|0
1717988400000|2024-06-10 03:00:00|728.4|727.4|728.6|727.6|729.5|728.5|728.4|727.4|30
1717988700000|2024-06-10 03:05:00|728.8|727.8|728.6|727.6|729|728|728.6|727.6|0
1717989000000|2024-06-10 03:10:00|728.8|727.8|728.8|727.8|728.9|727.9|728.6|727.6|0
1717989300000|2024-06-10 03:15:00|728.6|727.6|728.5|727.5|728.8|727.8|728.4|727.4|0
1717989600000|2024-06-10 03:20:00|728.4|727.4|728.4|727.4|728.5|727.5|728.3|727.3|1
1717989900000|2024-06-10 03:25:00|728.5|727.5|728.4|727.4|728.6|727.6|728.4|727.4|0
1717990200000|2024-06-10 03:30:00|728.3|727.3|728.1|727.1|728.4|727.4|728.1|727.1|1
1717990500000|2024-06-10 03:35:00|728.3|727.3|728.4|727.4|728.5|727.5|728.1|727.1|0
1717990800000|2024-06-10 03:40:00|728.5|727.5|728.1|727.1|728.5|727.5|728|727|2
1717991100000|2024-06-10 03:45:00|728|727|728|727|728|727|727.9|726.9|0
1717991700000|2024-06-10 03:55:00|728.1|727.1|727.9|726.9|728.1|727.1|727.9|726.9|38
1717992000000|2024-06-10 04:00:00|728|727|728|727|728.1|727.1|727.9|726.9|0
1717992300000|2024-06-10 04:05:00|727.9|726.9|728|727|728|727|727.9|726.9|0
1717992600000|2024-06-10 04:10:00|728.1|727.1|728.1|727.1|728.3|727.3|728|727|0
1717992900000|2024-06-10 04:15:00|728|727|728.1|727.1|728.3|727.3|727.9|726.9|4
1717993200000|2024-06-10 04:20:00|728.3|727.3|728.3|727.3|728.4|727.4|728.1|727.1|0
1717993500000|2024-06-10 04:25:00|728.1|727.1|728.1|727.1|728.3|727.3|728.1|727.1|0
1717993800000|2024-06-10 04:30:00|728.3|727.3|727.5|726.5|728.3|727.3|726.8|725.8|0
1717994100000|2024-06-10 04:35:00|727.8|726.8|727.8|726.8|728|727|727.6|726.6|0
1717994400000|2024-06-10 04:40:00|728|727|727.8|726.8|728|727|727.8|726.8|6
1717994700000|2024-06-10 04:45:00|727.9|726.9|728|727|728|727|727.8|726.8|0
1717995000000|2024-06-10 04:50:00|727.9|726.9|728.1|727.1|728.1|727.1|727.8|726.8|0
1717995300000|2024-06-10 04:55:00|728|727|728.3|727.3|728.3|727.3|728|727|1
1717995600000|2024-06-10 05:00:00|728.1|727.1|728.3|727.3|728.4|727.4|728|727|0
1717995900000|2024-06-10 05:05:00|728|727|728|727|728.4|727.4|728|727|0
1717996200000|2024-06-10 05:10:00|728.3|727.3|728.3|727.3|728.3|727.3|728.1|727.1|0
1717996500000|2024-06-10 05:15:00|728.4|727.4|728.1|727.1|728.4|727.4|728|727|0
1717996800000|2024-06-10 05:20:00|728.3|727.3|728|727|728.3|727.3|728|727|0
1717997100000|2024-06-10 05:25:00|728.1|727.1|728.4|727.4|728.4|727.4|728|727|0
1717997400000|2024-06-10 05:30:00|728.3|727.3|728.3|727.3|728.3|727.3|728|727|0
1717997700000|2024-06-10 05:35:00|728.1|727.1|728.1|727.1|728.4|727.4|728.1|727.1|0
1717998000000|2024-06-10 05:40:00|728|727|728|727|728.1|727.1|727.9|726.9|9
1717998300000|2024-06-10 05:45:00|727.9|726.9|727.8|726.8|728|727|727.6|726.6|9
1717998600000|2024-06-10 05:50:00|727.9|726.9|728.5|727.5|728.5|727.5|727.9|726.9|0
1717998900000|2024-06-10 05:55:00|728.6|727.6|728.3|727.3|728.8|727.8|728|727|4
1717999200000|2024-06-10 06:00:00|728.4|727.4|727.8|726.8|728.4|727.4|727.8|726.8|2
1717999500000|2024-06-10 06:05:00|727.6|726.6|728|727|728.3|727.3|727.4|726.4|2
1717999800000|2024-06-10 06:10:00|728.3|727.3|728|727|728.3|727.3|727.8|726.8|0
1718000100000|2024-06-10 06:15:00|727.8|726.8|727.8|726.8|728.1|727.1|727.8|726.8|0
1718000400000|2024-06-10 06:20:00|727.9|726.9|728.5|727.5|728.5|727.5|727.9|726.9|0
1718000700000|2024-06-10 06:25:00|728.4|727.4|728.4|727.4|728.5|727.5|728.3|727.3|3
1718001000000|2024-06-10 06:30:00|728.3|727.3|728.5|727.5|728.9|727.9|728.3|727.3|11
1718001300000|2024-06-10 06:35:00|728.6|727.6|728.4|727.4|729|728|728.4|727.4|27
1718001600000|2024-06-10 06:40:00|728.1|727.1|727.9|726.9|728.3|727.3|727.6|726.6|24
1718001900000|2024-06-10 06:45:00|727.8|726.8|727.6|726.6|728|727|727.4|726.4|21
1718002200000|2024-06-10 06:50:00|727.8|726.8|727.9|726.9|728.1|727.1|727.6|726.6|51
1718002500000|2024-06-10 06:55:00|728|727|727.6|726.6|728.3|727.3|727.5|726.5|75
1718002800000|2024-06-10 07:00:00|727.8|726.8|727.8|726.8|728.9|727.9|727.1|726.1|46
1718003100000|2024-06-10 07:05:00|727.9|726.9|727.6|726.6|728.6|727.6|727.3|726.3|12
1718003400000|2024-06-10 07:10:00|727.5|726.5|728|727|728.8|727.8|727.3|726.3|22
1718003700000|2024-06-10 07:15:00|728.1|727.1|729.1|728.1|729.3|728.3|728|727|84
1718004000000|2024-06-10 07:20:00|729|728|729.3|728.3|729.4|728.4|728.9|727.9|34
1718004300000|2024-06-10 07:25:00|729.4|728.4|728.6|727.6|729.4|728.4|728.4|727.4|68
1718004600000|2024-06-10 07:30:00|728.5|727.5|728|727|729|728|727.9|726.9|194
1718004900000|2024-06-10 07:35:00|728.1|727.1|728.3|727.3|728.9|727.9|727.8|726.8|51
1718005200000|2024-06-10 07:40:00|728.1|727.1|727.3|726.3|728.4|727.4|726.9|725.9|90
1718005500000|2024-06-10 07:45:00|727.1|726.1|727.6|726.6|728.1|727.1|727.1|726.1|54
1718005800000|2024-06-10 07:50:00|727.5|726.5|728.6|727.6|728.9|727.9|727.1|726.1|55
1718006100000|2024-06-10 07:55:00|728.8|727.8|728.6|727.6|729.3|728.3|728.4|727.4|149
1718006400000|2024-06-10 08:00:00|728.8|727.8|729.4|728.4|730.1|729.1|728.4|727.4|134
1718006700000|2024-06-10 08:05:00|729.3|728.3|727.6|726.6|729.4|728.4|727.4|726.4|83
1718007000000|2024-06-10 08:10:00|727.5|726.5|727.6|726.6|728.1|727.1|727.4|726.4|62
1718007300000|2024-06-10 08:15:00|727.5|726.5|728.1|727.1|728.4|727.4|727.4|726.4|87
1718007600000|2024-06-10 08:20:00|727.9|726.9|727.3|726.3|728.1|727.1|727|726|198
1718007900000|2024-06-10 08:25:00|727.1|726.1|726.9|725.9|727.3|726.3|726.4|725.4|474
1718008200000|2024-06-10 08:30:00|726.6|725.6|726.8|725.8|728.3|727.3|726.4|725.4|245
1718008500000|2024-06-10 08:35:00|726.9|725.9|728.4|727.4|728.4|727.4|726.8|725.8|284
1718008800000|2024-06-10 08:40:00|728.1|727.1|728.8|727.8|728.9|727.9|728.1|727.1|48
1718009100000|2024-06-10 08:45:00|728.9|727.9|727.1|726.1|728.9|727.9|726.6|725.6|372
1718009400000|2024-06-10 08:50:00|727|726|725.6|724.6|727.4|726.4|725.5|724.5|313
1718009700000|2024-06-10 08:55:00|725.5|724.5|725.4|724.4|725.8|724.8|725.1|724.1|383
1718010000000|2024-06-10 09:00:00|725.3|724.3|725.1|724.1|725.6|724.6|724.9|723.9|103
1718010300000|2024-06-10 09:05:00|725.4|724.4|725.3|724.3|725.6|724.6|724.9|723.9|66
1718010600000|2024-06-10 09:10:00|725.4|724.4|726.4|725.4|726.4|725.4|725.4|724.4|285
1718010900000|2024-06-10 09:15:00|726.1|725.1|727.3|726.3|727.6|726.6|726.1|725.1|251
1718011200000|2024-06-10 09:20:00|727.4|726.4|726.9|725.9|727.4|726.4|726.8|725.8|20
1718011500000|2024-06-10 09:25:00|726.8|725.8|727.5|726.5|727.6|726.6|726.6|725.6|581
1718011800000|2024-06-10 09:30:00|727.4|726.4|727.1|726.1|727.6|726.6|726.6|725.6|240
1718012100000|2024-06-10 09:35:00|727.3|726.3|727.4|726.4|727.4|726.4|727.1|726.1|20
1718012400000|2024-06-10 09:40:00|727.1|726.1|727.5|726.5|727.9|726.9|726.6|725.6|72
1718012700000|2024-06-10 09:45:00|727.6|726.6|727.5|726.5|728.4|727.4|727.4|726.4|31
1718013000000|2024-06-10 09:50:00|727.6|726.6|727.6|726.6|727.9|726.9|727.4|726.4|427
1718013300000|2024-06-10 09:55:00|727.5|726.5|726.8|725.8|727.6|726.6|726.4|725.4|59
1718013600000|2024-06-10 10:00:00|726.6|725.6|727|726|727.3|726.3|726.6|725.6|168
1718013900000|2024-06-10 10:05:00|727.1|726.1|727.9|726.9|727.9|726.9|727.1|726.1|33
1718014200000|2024-06-10 10:10:00|727.8|726.8|727.4|726.4|728.1|727.1|727.4|726.4|20
1718014500000|2024-06-10 10:15:00|727.3|726.3|726.8|725.8|727.3|726.3|726.6|725.6|11
1718014800000|2024-06-10 10:20:00|726.6|725.6|726.8|725.8|727.4|726.4|726.5|725.5|1632
1718015100000|2024-06-10 10:25:00|726.9|725.9|727.1|726.1|727.6|726.6|726.9|725.9|120
1718015400000|2024-06-10 10:30:00|727.3|726.3|727.4|726.4|727.4|726.4|726.9|725.9|54
1718015700000|2024-06-10 10:35:00|727.3|726.3|727.4|726.4|727.6|726.6|726.9|725.9|75
1718016000000|2024-06-10 10:40:00|727.5|726.5|726.3|725.3|727.6|726.6|726.1|725.1|2806
1718016300000|2024-06-10 10:45:00|726.4|725.4|727.4|726.4|727.5|726.5|726.3|725.3|44
1718016600000|2024-06-10 10:50:00|727.3|726.3|727.1|726.1|727.4|726.4|726.9|725.9|178
1718016900000|2024-06-10 10:55:00|727.3|726.3|727.4|726.4|727.9|726.9|727.3|726.3|113
1718017200000|2024-06-10 11:00:00|727.3|726.3|728|727|728|727|727.1|726.1|156
1718017500000|2024-06-10 11:05:00|727.9|726.9|728.3|727.3|728.4|727.4|727.8|726.8|23
1718017800000|2024-06-10 11:10:00|728.1|727.1|728.1|727.1|728.4|727.4|728|727|81
1718018100000|2024-06-10 11:15:00|728.3|727.3|727.6|726.6|728.4|727.4|727.6|726.6|11
1718018400000|2024-06-10 11:20:00|727.9|726.9|728.4|727.4|728.6|727.6|727.9|726.9|16
1718018700000|2024-06-10 11:25:00|728.6|727.6|729|728|729.1|728.1|728.4|727.4|12
1718019000000|2024-06-10 11:30:00|729.1|728.1|729.9|728.9|730.1|729.1|728.9|727.9|262
1718019300000|2024-06-10 11:35:00|729.6|728.6|730.1|729.1|730.1|729.1|729.6|728.6|16
1718019600000|2024-06-10 11:40:00|730|729|729.9|728.9|730.1|729.1|729.8|728.8|58
1718019900000|2024-06-10 11:45:00|729.8|728.8|730.1|729.1|730.3|729.3|729.8|728.8|38
1718020200000|2024-06-10 11:50:00|730|729|730.6|729.6|730.6|729.6|730|729|26
1718020500000|2024-06-10 11:55:00|730.8|729.8|730.6|729.6|730.9|729.9|730.4|729.4|12
1718020800000|2024-06-10 12:00:00|730.8|729.8|732.4|731.4|732.5|731.5|730.8|729.8|155
1718021100000|2024-06-10 12:05:00|732.5|731.5|733|732|733.1|732.1|732.1|731.1|85
1718021400000|2024-06-10 12:10:00|732.9|731.9|732.4|731.4|733.4|732.4|732.4|731.4|180
1718021700000|2024-06-10 12:15:00|732.5|731.5|732.9|731.9|733.1|732.1|732.4|731.4|19
1718022000000|2024-06-10 12:20:00|732.6|731.6|732.5|731.5|732.9|731.9|732.1|731.1|85
1718022300000|2024-06-10 12:25:00|732.4|731.4|732.9|731.9|732.9|731.9|732.3|731.3|323
1718022600000|2024-06-10 12:30:00|733.1|732.1|732.9|731.9|733.4|732.4|732.6|731.6|49
1718022900000|2024-06-10 12:35:00|732.8|731.8|732.9|731.9|732.9|731.9|732.6|731.6|77
1718023200000|2024-06-10 12:40:00|732.8|731.8|733.1|732.1|733.1|732.1|732.4|731.4|30
1718023500000|2024-06-10 12:45:00|733|732|732.1|731.1|733.1|732.1|732.1|731.1|47
1718023800000|2024-06-10 12:50:00|732|731|731.6|730.6|732.1|731.1|731.3|730.3|16
1718024100000|2024-06-10 12:55:00|731.8|730.8|730.3|729.3|731.9|730.9|730.3|729.3|34
1718024400000|2024-06-10 13:00:00|730.1|729.1|728.9|727.9|730.5|729.5|728.9|727.9|107
1718024700000|2024-06-10 13:05:00|728.8|727.8|728.6|727.6|729.5|728.5|728.3|727.3|79
1718025000000|2024-06-10 13:10:00|728.8|727.8|729|728|729.6|728.6|728.6|727.6|72
1718025300000|2024-06-10 13:15:00|728.9|727.9|729|728|729.4|728.4|728|727|286
1718025600000|2024-06-10 13:20:00|728.9|727.9|727.4|726.4|729.1|728.1|726.6|725.6|148
1718025900000|2024-06-10 13:25:00|727.3|726.3|728.1|727.1|728.5|727.5|727.1|726.1|150
1718026200000|2024-06-10 13:30:00|728|727|727.9|726.9|728.8|727.8|727.4|726.4|116
1718026500000|2024-06-10 13:35:00|727.8|726.8|728.1|727.1|728.3|727.3|727.1|726.1|89
1718026800000|2024-06-10 13:40:00|728.3|727.3|727.9|726.9|728.4|727.4|727.3|726.3|565
1718027100000|2024-06-10 13:45:00|727.8|726.8|727.1|726.1|728.1|727.1|726.9|725.9|73
1718027400000|2024-06-10 13:50:00|727.3|726.3|727.1|726.1|727.4|726.4|726.6|725.6|55
1718027700000|2024-06-10 13:55:00|727.3|726.3|732.1|731.1|732.1|731.1|727.3|726.3|215
1718028000000|2024-06-10 14:00:00|732|731|729.4|728.4|732.4|731.4|729.3|728.3|43
1718028300000|2024-06-10 14:05:00|729.3|728.3|729.9|728.9|730.8|729.8|728.9|727.9|51
1718028600000|2024-06-10 14:10:00|730|729|729.4|728.4|730|729|728.9|727.9|38
1718028900000|2024-06-10 14:15:00|729.5|728.5|730.4|729.4|730.9|729.9|729.3|728.3|41
1718029200000|2024-06-10 14:20:00|730.5|729.5|730.3|729.3|731.1|730.1|730.1|729.1|37
1718029500000|2024-06-10 14:25:00|730.4|729.4|730.9|729.9|731.1|730.1|729.8|728.8|78
1718029800000|2024-06-10 14:30:00|731|730|731.4|730.4|731.4|730.4|730.8|729.8|43
1718030100000|2024-06-10 14:35:00|731.6|730.6|731.3|730.3|731.8|730.8|730.6|729.6|129
1718030400000|2024-06-10 14:40:00|731.1|730.1|732.9|731.9|733|732|730.9|729.9|243
1718030700000|2024-06-10 14:45:00|733.1|732.1|732.6|731.6|733.6|732.6|732.4|731.4|397
1718031000000|2024-06-10 14:50:00|732.5|731.5|733.9|732.9|734.3|733.3|732.4|731.4|178
1718031300000|2024-06-10 14:55:00|733.8|732.8|732.1|731.1|734|733|732.1|731.1|857
1718031600000|2024-06-10 15:00:00|732.3|731.3|731.4|730.4|732.9|731.9|731.4|730.4|73
1718031900000|2024-06-10 15:05:00|731.5|730.5|731.9|730.9|732.6|731.6|731.4|730.4|136
1718032200000|2024-06-10 15:10:00|732|731|731.5|730.5|732.1|731.1|731.4|730.4|87
1718032500000|2024-06-10 15:15:00|731.8|730.8|733.1|732.1|733.1|732.1|731.6|730.6|132
1718032800000|2024-06-10 15:20:00|733.4|732.4|734.9|733.9|734.9|733.9|733.1|732.1|4011
1718033100000|2024-06-10 15:25:00|734.8|733.8|738.3|737.3|738.3|737.3|734.6|733.6|3856
1718033400000|2024-06-10 15:30:00|738.1|737.1|738.4|737.4|738.4|737.4|737.1|736.1|673
1718033700000|2024-06-10 15:35:00|738.3|737.3|737.9|736.9|738.5|737.5|737.6|736.6|556
1718034000000|2024-06-10 15:40:00|737.8|736.8|739.1|738.1|739.4|738.4|737.8|736.8|133
1718034300000|2024-06-10 15:45:00|739|738|739.1|738.1|739.4|738.4|738.9|737.9|66
1718034600000|2024-06-10 15:50:00|739.3|738.3|739.5|738.5|740.4|739.4|739.1|738.1|77
1718034900000|2024-06-10 15:55:00|739.6|738.6|740.8|739.8|740.9|739.9|739.4|738.4|666
1718035200000|2024-06-10 16:00:00|740.6|739.6|740.3|739.3|740.6|739.6|739.6|738.6|54
1718035500000|2024-06-10 16:05:00|740.1|739.1|739.6|738.6|740.3|739.3|739.4|738.4|97
1718035800000|2024-06-10 16:10:00|739.5|738.5|739.4|738.4|740|739|739.1|738.1|126
1718036100000|2024-06-10 16:15:00|739.5|738.5|740.5|739.5|740.6|739.6|739.4|738.4|16
1718036400000|2024-06-10 16:20:00|740.6|739.6|740.6|739.6|740.6|739.6|740|739|9
1718036700000|2024-06-10 16:25:00|740.5|739.5|740.8|739.8|741.3|740.3|739.9|738.9|101
1718037000000|2024-06-10 16:30:00|740.9|739.9|740.1|739.1|741.1|740.1|739.9|738.9|653
1718037300000|2024-06-10 16:35:00|740|739|739.4|738.4|740.1|739.1|739.1|738.1|77
1718037600000|2024-06-10 16:40:00|739.5|738.5|739.6|738.6|740.1|739.1|738.8|737.8|262
1718037900000|2024-06-10 16:45:00|739.8|738.8|739.6|738.6|739.9|738.9|739.4|738.4|283
1718038200000|2024-06-10 16:50:00|739.8|738.8|740.1|739.1|740.1|739.1|739.6|738.6|188
1718038500000|2024-06-10 16:55:00|740|739|740.6|739.6|740.9|739.9|739.9|738.9|93
1718038800000|2024-06-10 17:00:00|740.4|739.4|739.6|738.6|740.4|739.4|739.1|738.1|969
1718039100000|2024-06-10 17:05:00|739.5|738.5|740.6|739.6|740.8|739.8|739.4|738.4|2477
1718039400000|2024-06-10 17:10:00|740.5|739.5|740.8|739.8|740.8|739.8|740.3|739.3|15
1718039700000|2024-06-10 17:15:00|740.6|739.6|740.4|739.4|740.6|739.6|740.3|739.3|1
1718040000000|2024-06-10 17:20:00|740.6|739.6|740.4|739.4|741.1|740.1|740.1|739.1|20
1718040300000|2024-06-10 17:25:00|740.3|739.3|740.1|739.1|740.4|739.4|739.6|738.6|55
1718040600000|2024-06-10 17:30:00|739.9|738.9|740.6|739.6|740.8|739.8|739.9|738.9|12
1718040900000|2024-06-10 17:35:00|740.5|739.5|740|739|740.9|739.9|739.8|738.8|38
1718041200000|2024-06-10 17:40:00|740.1|739.1|740.6|739.6|740.9|739.9|740.1|739.1|146
1718041500000|2024-06-10 17:45:00|740.8|739.8|741.3|740.3|741.4|740.4|740.8|739.8|111
1718041800000|2024-06-10 17:50:00|741.4|740.4|741|740|741.4|740.4|740.8|739.8|59
1718042100000|2024-06-10 17:55:00|741.1|740.1|741.6|740.6|741.9|740.9|741.1|740.1|35
1718042400000|2024-06-10 18:00:00|741.4|740.4|741.1|740.1|741.4|740.4|740.9|739.9|67
1718042700000|2024-06-10 18:05:00|741.3|740.3|741.1|740.1|741.6|740.6|741.1|740.1|39
1718043000000|2024-06-10 18:10:00|741.3|740.3|741.6|740.6|741.8|740.8|741.3|740.3|9
1718043300000|2024-06-10 18:15:00|741.9|740.9|741.5|740.5|741.9|740.9|741.1|740.1|87
1718043600000|2024-06-10 18:20:00|741.4|740.4|741.6|740.6|741.9|740.9|741.1|740.1|206
1718043900000|2024-06-10 18:25:00|741.8|740.8|742.4|741.4|742.6|741.6|741.1|740.1|838
1718044200000|2024-06-10 18:30:00|742.3|741.3|743.1|742.1|743.4|742.4|742.1|741.1|293
1718044500000|2024-06-10 18:35:00|743|742|742.9|741.9|743.4|742.4|742.9|741.9|21
1718044800000|2024-06-10 18:40:00|742.8|741.8|743|742|743.6|742.6|742.8|741.8|34
1718045100000|2024-06-10 18:45:00|743.1|742.1|743|742|743.1|742.1|742.8|741.8|6
1718045400000|2024-06-10 18:50:00|743.1|742.1|743.1|742.1|743.3|742.3|742.9|741.9|10
1718045700000|2024-06-10 18:55:00|743|742|743.1|742.1|743.1|742.1|743|742|27
1718046000000|2024-06-10 19:00:00|743|742|742.9|741.9|743|742|742.9|741.9|24
1718046300000|2024-06-10 19:05:00|743|742|743.1|742.1|743.1|742.1|742.8|741.8|9
1718046600000|2024-06-10 19:10:00|743.4|742.4|743.1|742.1|743.4|742.4|743.1|742.1|283
1718046900000|2024-06-10 19:15:00|743.3|742.3|743.3|742.3|743.5|742.5|743.1|742.1|22
1718047200000|2024-06-10 19:20:00|743.4|742.4|743.4|742.4|743.4|742.4|743.4|742.4|1
1718047500000|2024-06-10 19:25:00|743.3|742.3|743.4|742.4|743.5|742.5|743.3|742.3|3
1718047800000|2024-06-10 19:30:00|743.3|742.3|743.3|742.3|743.4|742.4|743.3|742.3|0
1718048100000|2024-06-10 19:35:00|743.1|742.1|743.1|742.1|743.3|742.3|743.1|742.1|53
1718048400000|2024-06-10 19:40:00|743|742|742.9|741.9|743|742|742.9|741.9|50
1718048700000|2024-06-10 19:45:00|743|742|743.1|742.1|743.1|742.1|742.9|741.9|4
1718049000000|2024-06-10 19:50:00|743|742|743.1|742.1|743.4|742.4|743|742|8
1718049300000|2024-06-10 19:55:00|743|742|743.1|742.1|743.1|742.1|743|742|18
1718049600000|2024-06-10 20:00:00|743|742|743.1|742.1|743.4|742.4|743|742|8
1718049900000|2024-06-10 20:05:00|743.3|742.3|743|742|743.3|742.3|742.9|741.9|5
1718050200000|2024-06-10 20:10:00|743.1|742.1|743.1|742.1|743.1|742.1|743.1|742.1|0
1718050500000|2024-06-10 20:15:00|742.9|741.9|743.1|742.1|743.1|742.1|742.9|741.9|23
1718050800000|2024-06-10 20:20:00|743|742|742.9|741.9|743.1|742.1|742.9|741.9|1
1718051100000|2024-06-10 20:25:00|743|742|743.1|742.1|743.4|742.4|742.9|741.9|3
1718051400000|2024-06-10 20:30:00|743.3|742.3|744|743|744|743|743.3|742.3|6
1718051700000|2024-06-10 20:35:00|743.9|742.9|743.9|742.9|744|743|743.6|742.6|0
1718052000000|2024-06-10 20:40:00|743.8|742.8|744.1|743.1|744.3|743.3|743.8|742.8|0
1718052300000|2024-06-10 20:45:00|744|743|744.1|743.1|744.4|743.4|744|743|71
1718052600000|2024-06-10 20:50:00|744.5|743.5|745.4|744.4|745.4|744.4|744.5|743.5|3
1718052900000|2024-06-10 20:55:00|745.3|744.3|744.8|743.8|745.4|744.4|744.8|743.8|0
1718053200000|2024-06-10 21:00:00|744.6|743.6|744|743|745.8|743.9|744|742.8|0
1718053500000|2024-06-10 21:05:00|744.1|743.1|744|743|744.1|743.1|744|743|0
1718053800000|2024-06-10 21:10:00|745.1|742.1|743.6|742.6|745.1|742.6|743.6|742.1|0
1718054100000|2024-06-10 21:15:00|743.8|742.8|743.4|742.4|744.4|742.8|743.4|741.4|0
1718054400000|2024-06-10 21:20:00|743.3|742.3|744.1|743.1|745|743.1|743|742|0
1718055300000|2024-06-10 21:35:00|744|743|744.1|743.1|744.1|743.1|744|743|0
1718055900000|2024-06-10 21:45:00|744|743|744.5|743.5|744.5|743.5|744|743|0
1718056200000|2024-06-10 21:50:00|744.4|743.4|744.3|743.3|744.4|743.4|744|743|0
1718056500000|2024-06-10 21:55:00|743.8|742.8|745.6|742.6|745.6|743.3|743.8|742.4|0
1718064000000|2024-06-11 00:00:00|744.9|743.9|744.3|743.3|744.9|743.9|744.3|743.3|19
1718064300000|2024-06-11 00:05:00|744.5|743.5|744.8|743.8|744.9|743.9|744.5|743.5|26
1718064600000|2024-06-11 00:10:00|744.5|743.5|744.6|743.6|744.9|743.9|744.3|743.3|37
1718064900000|2024-06-11 00:15:00|744.8|743.8|744.5|743.5|744.8|743.8|744.3|743.3|37
1718065200000|2024-06-11 00:20:00|744.4|743.4|744.3|743.3|744.5|743.5|744.3|743.3|11
1718065500000|2024-06-11 00:25:00|744|743|743.6|742.6|744.3|743.3|743.5|742.5|72
1718065800000|2024-06-11 00:30:00|743.5|742.5|743.3|742.3|743.9|742.9|743|742|265
1718066100000|2024-06-11 00:35:00|743.5|742.5|743.3|742.3|743.6|742.6|743.3|742.3|0
1718066400000|2024-06-11 00:40:00|743.4|742.4|743|742|743.4|742.4|743|742|3
1718066700000|2024-06-11 00:45:00|743.3|742.3|743.4|742.4|743.6|742.6|743.3|742.3|0
1718067000000|2024-06-11 00:50:00|743.5|742.5|743.5|742.5|743.6|742.6|743.4|742.4|0
1718067300000|2024-06-11 00:55:00|743.3|742.3|743.1|742.1|743.4|742.4|743|742|0
1718067600000|2024-06-11 01:00:00|743.3|742.3|742|741|743.3|742.3|741.3|740.3|54
1718067900000|2024-06-11 01:05:00|741.9|740.9|742|741|742.9|741.9|741.8|740.8|36
1718068200000|2024-06-11 01:10:00|741.8|740.8|742|741|742.3|741.3|741.3|740.3|29
1718068500000|2024-06-11 01:15:00|741.9|740.9|742|741|742.3|741.3|741.6|740.6|10
1718068800000|2024-06-11 01:20:00|741.8|740.8|741.6|740.6|742|741|741.3|740.3|10
1718069100000|2024-06-11 01:25:00|741.8|740.8|742|741|742.1|741.1|741.6|740.6|19
1718069400000|2024-06-11 01:30:00|741.8|740.8|741.3|740.3|742.3|741.3|741|740|39
1718069700000|2024-06-11 01:35:00|741|740|741.5|740.5|741.6|740.6|741|740|11
1718070000000|2024-06-11 01:40:00|741.8|740.8|741.4|740.4|741.9|740.9|741.1|740.1|29
1718070300000|2024-06-11 01:45:00|741.5|740.5|741.1|740.1|741.5|740.5|741|740|0
1718070600000|2024-06-11 01:50:00|741.3|740.3|741|740|741.3|740.3|740.9|739.9|0
1718070900000|2024-06-11 01:55:00|740.9|739.9|741.4|740.4|741.5|740.5|740.8|739.8|0
1718071200000|2024-06-11 02:00:00|741.3|740.3|740.6|739.6|741.3|740.3|740.5|739.5|0
1718071500000|2024-06-11 02:05:00|740.8|739.8|740.5|739.5|740.9|739.9|740.5|739.5|0
1718071800000|2024-06-11 02:10:00|740.4|739.4|740.5|739.5|740.8|739.8|740.3|739.3|0
1718072100000|2024-06-11 02:15:00|740.6|739.6|740.5|739.5|741|740|740.4|739.4|0
1718072400000|2024-06-11 02:20:00|740.6|739.6|740.6|739.6|740.9|739.9|740.5|739.5|0
1718072700000|2024-06-11 02:25:00|740.8|739.8|740.6|739.6|741|740|740.6|739.6|0
1718073000000|2024-06-11 02:30:00|740.5|739.5|739.8|738.8|740.5|739.5|739.8|738.8|0
1718073300000|2024-06-11 02:35:00|739.9|738.9|740.3|739.3|740.4|739.4|739.8|738.8|0
1718073600000|2024-06-11 02:40:00|740.4|739.4|740|739|740.5|739.5|740|739|4
1718073900000|2024-06-11 02:45:00|740.1|739.1|739.9|738.9|740.5|739.5|739.9|738.9|0
1718074200000|2024-06-11 02:50:00|740|739|739.8|738.8|740|739|739.6|738.6|68
1718074500000|2024-06-11 02:55:00|739.6|738.6|739.8|738.8|740|739|739.6|738.6|0
1718074800000|2024-06-11 03:00:00|739.5|738.5|740|739|740|739|739.5|738.5|15
1718075100000|2024-06-11 03:05:00|739.8|738.8|739.8|738.8|740|739|739.8|738.8|0
1718075400000|2024-06-11 03:10:00|739.9|738.9|739.5|738.5|739.9|738.9|739.5|738.5|0
1718075700000|2024-06-11 03:15:00|739.6|738.6|739.8|738.8|740|739|739.5|738.5|0
1718076000000|2024-06-11 03:20:00|739.6|738.6|739.5|738.5|739.8|738.8|739.5|738.5|0
1718076300000|2024-06-11 03:25:00|739.8|738.8|739.3|738.3|739.8|738.8|739.3|738.3|0
1718076600000|2024-06-11 03:30:00|739.5|738.5|739.8|738.8|739.8|738.8|739.3|738.3|58
1718076900000|2024-06-11 03:35:00|740|739|740|739|740|739|740|739|0
1718077200000|2024-06-11 03:40:00|||||||||55
1718077500000|2024-06-11 03:45:00|739.9|738.9|740|739|740|739|739.8|738.8|0
1718078400000|2024-06-11 04:00:00|739.9|738.9|739.8|738.8|739.9|738.9|739.8|738.8|0
1718078700000|2024-06-11 04:05:00|739.5|738.5|739.8|738.8|739.8|738.8|739.5|738.5|0
1718079000000|2024-06-11 04:10:00|739.9|738.9|739.8|738.8|740|739|739.8|738.8|0
1718079300000|2024-06-11 04:15:00|740|739|740|739|740.3|739.3|739.8|738.8|0
1718079600000|2024-06-11 04:20:00|740.3|739.3|740|739|740.3|739.3|740|739|0
1718079900000|2024-06-11 04:25:00|739.8|738.8|739.8|738.8|739.9|738.9|739.8|738.8|0
1718080200000|2024-06-11 04:30:00|740|739|740.8|739.8|741.3|740.3|740|739|2
1718080500000|2024-06-11 04:35:00|740.5|739.5|740.8|739.8|741|740|740.5|739.5|0
1718080800000|2024-06-11 04:40:00|740.9|739.9|741|740|741|740|740.8|739.8|0
1718081100000|2024-06-11 04:45:00|740.8|739.8|741|740|741|740|740.8|739.8|193
1718081400000|2024-06-11 04:50:00|740.9|739.9|741|740|741.1|740.1|740.8|739.8|0
1718081700000|2024-06-11 04:55:00|740.9|739.9|740.8|739.8|741|740|740.5|739.5|0
1718082000000|2024-06-11 05:00:00|740.9|739.9|741.3|740.3|741.5|740.5|740.8|739.8|0
1718082300000|2024-06-11 05:05:00|741.5|740.5|740.8|739.8|741.5|740.5|740.8|739.8|0
1718082600000|2024-06-11 05:10:00|740.9|739.9|741.3|740.3|741.3|740.3|740.9|739.9|0
1718082900000|2024-06-11 05:15:00|741.4|740.4|741.4|740.4|741.5|740.5|741.3|740.3|0
1718083200000|2024-06-11 05:20:00|741.5|740.5|741.3|740.3|741.5|740.5|741.3|740.3|0
1718083500000|2024-06-11 05:25:00|741|740|741|740|741.1|740.1|741|740|0
1718083800000|2024-06-11 05:30:00|741.1|740.1|740.8|739.8|741.3|740.3|740.5|739.5|0
1718084100000|2024-06-11 05:35:00|740.9|739.9|741|740|741.3|740.3|740.8|739.8|0
1718084400000|2024-06-11 05:40:00|741.1|740.1|740.8|739.8|741.1|740.1|740.6|739.6|0
1718084700000|2024-06-11 05:45:00|740.9|739.9|741|740|741.3|740.3|740.8|739.8|0
1718085000000|2024-06-11 05:50:00|740.8|739.8|740.8|739.8|741|740|740.8|739.8|26
1718085300000|2024-06-11 05:55:00|740.3|739.3|739.8|738.8|740.3|739.3|739.6|738.6|29
1718085600000|2024-06-11 06:00:00|740|739|740|739|740|739|739.8|738.8|7
1718085900000|2024-06-11 06:05:00|740.1|739.1|740.5|739.5|740.5|739.5|740|739|8
1718086200000|2024-06-11 06:10:00|740.4|739.4|740.8|739.8|740.9|739.9|740.4|739.4|2
1718086500000|2024-06-11 06:15:00|740.9|739.9|741.1|740.1|741.3|740.3|740.9|739.9|6
1718086800000|2024-06-11 06:20:00|741|740|741.6|740.6|741.6|740.6|741|740|5
1718087100000|2024-06-11 06:25:00|741.8|740.8|742|741|742.1|741.1|741.8|740.8|48
1718087400000|2024-06-11 06:30:00|741.9|740.9|741.9|740.9|742|741|741.6|740.6|2
1718087700000|2024-06-11 06:35:00|741.8|740.8|741.9|740.9|742.3|741.3|741.8|740.8|0
1718088000000|2024-06-11 06:40:00|741.8|740.8|741.8|740.8|741.9|740.9|741.5|740.5|12
1718088300000|2024-06-11 06:45:00|741.9|740.9|741.6|740.6|742|741|741.6|740.6|46
1718088600000|2024-06-11 06:50:00|741.8|740.8|742.3|741.3|742.3|741.3|741.8|740.8|15
1718088900000|2024-06-11 06:55:00|742.1|741.1|742.3|741.3|742.6|741.6|742.1|741.1|126
1718089200000|2024-06-11 07:00:00|742.4|741.4|741.3|740.3|742.6|741.6|740.9|739.9|788
1718089500000|2024-06-11 07:05:00|741.4|740.4|740.4|739.4|741.8|740.8|740.4|739.4|147
1718089800000|2024-06-11 07:10:00|740.6|739.6|741.1|740.1|741.6|740.6|740.4|739.4|119
1718090100000|2024-06-11 07:15:00|741.3|740.3|741.1|740.1|741.5|740.5|740.9|739.9|51
1718090400000|2024-06-11 07:20:00|741.3|740.3|741.4|740.4|741.8|740.8|740.9|739.9|30
1718090700000|2024-06-11 07:25:00|741.6|740.6|742|741|742.1|741.1|741.1|740.1|35
1718091000000|2024-06-11 07:30:00|741.9|740.9|741.1|740.1|742|741|740.6|739.6|139
1718091300000|2024-06-11 07:35:00|741|740|741.4|740.4|741.8|740.8|740.8|739.8|331
1718091600000|2024-06-11 07:40:00|741.5|740.5|741.1|740.1|741.8|740.8|740.9|739.9|169
1718091900000|2024-06-11 07:45:00|741.3|740.3|741.4|740.4|741.9|740.9|741.1|740.1|216
1718092200000|2024-06-11 07:50:00|741.1|740.1|740.9|739.9|741.6|740.6|740.6|739.6|70
1718092500000|2024-06-11 07:55:00|740.8|739.8|740.8|739.8|741.1|740.1|740.6|739.6|1277
1718092800000|2024-06-11 08:00:00|740.6|739.6|741.9|740.9|742.5|741.5|740.6|739.6|110
1718093100000|2024-06-11 08:05:00|741.8|740.8|741.4|740.4|742.3|741.3|741.3|740.3|723
1718093400000|2024-06-11 08:10:00|741.1|740.1|741.4|740.4|741.6|740.6|740.3|739.3|199
1718093700000|2024-06-11 08:15:00|741.1|740.1|741.4|740.4|742.1|741.1|741.1|740.1|175
1718094000000|2024-06-11 08:20:00|741.5|740.5|741.6|740.6|741.9|740.9|740.9|739.9|46
1718094300000|2024-06-11 08:25:00|741.8|740.8|741.6|740.6|742|741|740.9|739.9|485
1718094600000|2024-06-11 08:30:00|741.5|740.5|742.5|741.5|743|742|740.9|739.9|136
1718094900000|2024-06-11 08:35:00|742.6|741.6|741.9|740.9|742.6|741.6|741.9|740.9|74
1718095200000|2024-06-11 08:40:00|742|741|741.4|740.4|742.1|741.1|740.9|739.9|72
1718095500000|2024-06-11 08:45:00|741.1|740.1|741.6|740.6|741.6|740.6|740.9|739.9|98
1718095800000|2024-06-11 08:50:00|741.9|740.9|742.1|741.1|742.6|741.6|741.4|740.4|24
1718096100000|2024-06-11 08:55:00|742|741|740.1|739.1|742.1|741.1|740|739|109
1718096400000|2024-06-11 09:00:00|740.3|739.3|740.8|739.8|740.9|739.9|739.9|738.9|147
1718096700000|2024-06-11 09:05:00|740.6|739.6|739.8|738.8|741.1|740.1|739.6|738.6|77
1718097000000|2024-06-11 09:10:00|739.9|738.9|739.6|738.6|740.5|739.5|739.6|738.6|122
1718097300000|2024-06-11 09:15:00|739.5|738.5|740.4|739.4|740.4|739.4|739.4|738.4|52
1718097600000|2024-06-11 09:20:00|740.5|739.5|739.9|738.9|740.6|739.6|739.6|738.6|157
1718097900000|2024-06-11 09:25:00|740.1|739.1|738.8|737.8|740.1|739.1|738.8|737.8|57
1718098200000|2024-06-11 09:30:00|738.6|737.6|738|737|738.8|737.8|737.5|736.5|40
1718098500000|2024-06-11 09:35:00|738.1|737.1|738.9|737.9|738.9|737.9|738|737|24
1718098800000|2024-06-11 09:40:00|738.8|737.8|739|738|739.3|738.3|738.6|737.6|8
1718099100000|2024-06-11 09:45:00|738.9|737.9|739.5|738.5|740.1|739.1|738.9|737.9|198
1718099400000|2024-06-11 09:50:00|739.6|738.6|738.5|737.5|739.8|738.8|738.5|737.5|515
1718099700000|2024-06-11 09:55:00|738.6|737.6|738.6|737.6|738.9|737.9|738.1|737.1|34
1718100000000|2024-06-11 10:00:00|738.5|737.5|738.6|737.6|738.9|737.9|738.3|737.3|2
1718100300000|2024-06-11 10:05:00|738.8|737.8|738.6|737.6|738.8|737.8|738.4|737.4|1070
1718100600000|2024-06-11 10:10:00|738.8|737.8|738.6|737.6|739.1|738.1|738.4|737.4|34
1718100900000|2024-06-11 10:15:00|738.5|737.5|738.6|737.6|738.8|737.8|738.1|737.1|16
1718101200000|2024-06-11 10:20:00|738.8|737.8|737.9|736.9|738.9|737.9|737.9|736.9|5
1718101500000|2024-06-11 10:25:00|738|737|738|737|738.1|737.1|737.9|736.9|8
1718101800000|2024-06-11 10:30:00|738.1|737.1|737.9|736.9|738.4|737.4|737.9|736.9|21
1718102100000|2024-06-11 10:35:00|737.6|736.6|737.6|736.6|737.9|736.9|737.4|736.4|13
1718102400000|2024-06-11 10:40:00|737.8|736.8|737.8|736.8|737.9|736.9|737.4|736.4|90
1718102700000|2024-06-11 10:45:00|737.9|736.9|737.9|736.9|738.1|737.1|737.6|736.6|13
1718103000000|2024-06-11 10:50:00|738|737|738.6|737.6|738.9|737.9|737.9|736.9|13
1718103300000|2024-06-11 10:55:00|738.5|737.5|738.9|737.9|738.9|737.9|738.5|737.5|330
1718103600000|2024-06-11 11:00:00|738.6|737.6|738.8|737.8|738.9|737.9|738.3|737.3|91
1718103900000|2024-06-11 11:05:00|738.9|737.9|739.1|738.1|739.6|738.6|738.8|737.8|364
1718104200000|2024-06-11 11:10:00|739.3|738.3|739.9|738.9|739.9|738.9|739.1|738.1|11
1718104500000|2024-06-11 11:15:00|739.8|738.8|739.9|738.9|740|739|739.8|738.8|1
1718104800000|2024-06-11 11:20:00|740|739|740|739|740.6|739.6|739.9|738.9|2
1718105100000|2024-06-11 11:25:00|739.9|738.9|740|739|740|739|739.6|738.6|148
1718105400000|2024-06-11 11:30:00|740.1|739.1|739.3|738.3|740.3|739.3|738.9|737.9|6
1718105700000|2024-06-11 11:35:00|739.1|738.1|740|739|740|739|739.1|738.1|24
1718106000000|2024-06-11 11:40:00|740.1|739.1|740.3|739.3|740.4|739.4|739.6|738.6|39
1718106300000|2024-06-11 11:45:00|740.1|739.1|740.4|739.4|740.4|739.4|740|739|152
1718106600000|2024-06-11 11:50:00|740.3|739.3|740.6|739.6|740.8|739.8|740.1|739.1|595
1718106900000|2024-06-11 11:55:00|740.8|739.8|740|739|740.8|739.8|739.9|738.9|4
1718107200000|2024-06-11 12:00:00|739.9|738.9|738.8|737.8|739.9|738.9|738|737|14
1718107500000|2024-06-11 12:05:00|738.6|737.6|739.6|738.6|740.1|739.1|738.6|737.6|2
1718107800000|2024-06-11 12:10:00|739.5|738.5|740.6|739.6|741.1|740.1|739.4|738.4|89
1718108100000|2024-06-11 12:15:00|740.5|739.5|739.9|738.9|740.5|739.5|739.8|738.8|18
1718108400000|2024-06-11 12:20:00|739.8|738.8|739|738|740.1|739.1|738.6|737.6|273
1718108700000|2024-06-11 12:25:00|738.9|737.9|739.8|738.8|740.4|739.4|738.9|737.9|0
1718109000000|2024-06-11 12:30:00|739.6|738.6|740.4|739.4|740.6|739.6|739.4|738.4|22
1718109300000|2024-06-11 12:35:00|740.5|739.5|740.8|739.8|740.9|739.9|740.1|739.1|1
1718109600000|2024-06-11 12:40:00|740.6|739.6|741.5|740.5|741.5|740.5|740.3|739.3|2331
1718109900000|2024-06-11 12:45:00|741.4|740.4|742.4|741.4|742.4|741.4|741.1|740.1|1973
1718110200000|2024-06-11 12:50:00|742.5|741.5|743.6|742.6|744.1|743.1|742.4|741.4|150
1718110500000|2024-06-11 12:55:00|743.8|742.8|744.1|743.1|744.6|743.6|743.6|742.6|1188
1718110800000|2024-06-11 13:00:00|744|743|745.1|744.1|746.6|745.6|744|743|233
1718111100000|2024-06-11 13:05:00|745|744|743.4|742.4|745.4|744.4|742.6|741.6|429
1718111400000|2024-06-11 13:10:00|743.5|742.5|742.9|741.9|743.5|742.5|742.6|741.6|15
1718111700000|2024-06-11 13:15:00|743|742|743.5|742.5|744|743|742.6|741.6|34
1718112000000|2024-06-11 13:20:00|743.4|742.4|744.6|743.6|745.1|744.1|743.3|742.3|426
1718112300000|2024-06-11 13:25:00|744.8|743.8|744|743|745.1|744.1|744|743|177
1718112600000|2024-06-11 13:30:00|743.9|742.9|742.1|741.1|743.9|742.9|742.1|741.1|103
1718112900000|2024-06-11 13:35:00|742.3|741.3|742.1|741.1|742.9|741.9|741.4|740.4|182
1718113200000|2024-06-11 13:40:00|741.9|740.9|741.3|740.3|742.4|741.4|741.1|740.1|90
1718113500000|2024-06-11 13:45:00|741.6|740.6|741.8|740.8|742.6|741.6|741.1|740.1|163
1718113800000|2024-06-11 13:50:00|741.9|740.9|742.5|741.5|742.8|741.8|741.6|740.6|16
1718114100000|2024-06-11 13:55:00|742.6|741.6|742.1|741.1|742.6|741.6|741.5|740.5|58
1718114400000|2024-06-11 14:00:00|741.9|740.9|741.3|740.3|742.4|741.4|740.9|739.9|65
1718114700000|2024-06-11 14:05:00|740.9|739.9|742.1|741.1|742.1|741.1|740.4|739.4|472
1718115000000|2024-06-11 14:10:00|742|741|742.9|741.9|743.4|742.4|741.6|740.6|316
1718115300000|2024-06-11 14:15:00|743|742|742.9|741.9|743.4|742.4|742.4|741.4|767
1718115600000|2024-06-11 14:20:00|743|742|743.1|742.1|743.4|742.4|742.3|741.3|168
1718115900000|2024-06-11 14:25:00|743.3|742.3|742.6|741.6|743.4|742.4|742.4|741.4|30
1718116200000|2024-06-11 14:30:00|742.8|741.8|743.6|742.6|744.1|743.1|742.5|741.5|25
1718116500000|2024-06-11 14:35:00|743.5|742.5|743.9|742.9|744.4|743.4|743.1|742.1|77
1718116800000|2024-06-11 14:40:00|744|743|743.9|742.9|744.3|743.3|743.5|742.5|12
1718117100000|2024-06-11 14:45:00|743.8|742.8|742.9|741.9|743.9|742.9|742.8|741.8|14
1718117400000|2024-06-11 14:50:00|743|742|742.5|741.5|743.3|742.3|742.1|741.1|21
1718117700000|2024-06-11 14:55:00|742.4|741.4|743.4|742.4|743.6|742.6|742.4|741.4|139
1718118000000|2024-06-11 15:00:00|743.5|742.5|743.9|742.9|744.4|743.4|743.1|742.1|47
1718118300000|2024-06-11 15:05:00|744|743|745.1|744.1|745.1|744.1|743.5|742.5|184
1718118600000|2024-06-11 15:10:00|745.3|744.3|744.9|743.9|745.6|744.6|744.9|743.9|677
1718118900000|2024-06-11 15:15:00|745|744|745.3|744.3|745.4|744.4|744.1|743.1|331
1718119200000|2024-06-11 15:20:00|745.4|744.4|745.6|744.6|745.9|744.9|745.1|744.1|283
1718119500000|2024-06-11 15:25:00|745.8|744.8|746.4|745.4|746.6|745.6|745.3|744.3|1319
1720014600000|2024-07-03 13:50:00|799.9|798.9|801.4|800.4|801.6|800.6|799.9|798.9|1576
1720014900000|2024-07-03 13:55:00|801.3|800.3|801.6|800.6|802.1|801.1|801.1|800.1|320
1720015200000|2024-07-03 14:00:00|802.1|801.1|802.1|801.1|802.6|801.6|801|800|662
1720015500000|2024-07-03 14:05:00|802.4|801.4|802.4|801.4|802.4|801.4|801.4|800.4|392
1720015800000|2024-07-03 14:10:00|802.3|801.3|800.1|799.1|802.4|801.4|799.9|798.9|505
1720016100000|2024-07-03 14:15:00|800|799|801.6|800.6|802.6|801.6|800|799|570
1720016400000|2024-07-03 14:20:00|801.9|800.9|802.1|801.1|802.4|801.4|800.6|799.6|297
1720016700000|2024-07-03 14:25:00|802.4|801.4|801.8|800.8|802.6|801.6|801.6|800.6|296
1720017000000|2024-07-03 14:30:00|801.9|800.9|801|800|806.8|804|800.6|799.6|1897
1720017300000|2024-07-03 14:35:00|801.1|800.1|799.9|798.9|802.1|801.1|799.1|798.1|1072
1720017600000|2024-07-03 14:40:00|799.6|798.6|798.9|797.9|799.9|798.9|798.1|797.1|1094
1720017900000|2024-07-03 14:45:00|799|798|797.6|796.6|799.4|798.4|797.6|796.6|699
1720018200000|2024-07-03 14:50:00|797.4|796.4|795.4|794.4|797.6|796.6|794.6|793.6|1711
1720018500000|2024-07-03 14:55:00|795.6|794.6|795.1|794.1|796.9|795.9|794.6|793.6|1324
1720018800000|2024-07-03 15:00:00|795.4|794.4|795.6|794.6|797.6|796.6|795.4|794.4|2713
1720019100000|2024-07-03 15:05:00|795.8|794.8|796.1|795.1|797.4|796.4|795.6|794.6|1544
1720019400000|2024-07-03 15:10:00|796.4|795.4|797.1|796.1|797.9|796.9|796.1|795.1|1074
1720019700000|2024-07-03 15:15:00|797|796|797.4|796.4|798.1|797.1|796.6|795.6|2713
1720020000000|2024-07-03 15:20:00|797.6|796.6|795.6|794.6|797.9|796.9|795.4|794.4|1583
1720020300000|2024-07-03 15:25:00|795.5|794.5|796.6|795.6|797.5|796.5|795.4|794.4|2161
1720020600000|2024-07-03 15:30:00|796.4|795.4|794.9|793.9|796.5|795.5|794.6|793.6|3042
1720020900000|2024-07-03 15:35:00|795.1|794.1|794.9|793.9|796.1|795.1|794.6|793.6|1339
1720021200000|2024-07-03 15:40:00|794.6|793.6|796.4|795.4|796.9|795.9|794.6|793.6|500
1720021500000|2024-07-03 15:45:00|796.6|795.6|797.1|796.1|797.9|796.9|796.4|795.4|1895
1720021800000|2024-07-03 15:50:00|796.9|795.9|796.8|795.8|797.4|796.4|796.6|795.6|248
1720022100000|2024-07-03 15:55:00|796.6|795.6|796.6|795.6|797.1|796.1|796.4|795.4|817
1720022400000|2024-07-03 16:00:00|796.4|795.4|796.1|795.1|796.6|795.6|795.9|794.9|266
1720022700000|2024-07-03 16:05:00|796.4|795.4|796.6|795.6|797.4|796.4|796.4|795.4|423
1720023000000|2024-07-03 16:10:00|796.4|795.4|796.6|795.6|796.9|795.9|795.9|794.9|346
1720023300000|2024-07-03 16:15:00|796.8|795.8|796.9|795.9|797.9|796.9|796.4|795.4|599
1720023600000|2024-07-03 16:20:00|796.8|795.8|796.6|795.6|796.9|795.9|796|795|349
1720023900000|2024-07-03 16:25:00|796.5|795.5|796.4|795.4|796.9|795.9|795.9|794.9|886
1720024200000|2024-07-03 16:30:00|796.5|795.5|797.9|796.9|798.4|797.4|796.5|795.5|514
1720024500000|2024-07-03 16:35:00|797.6|796.6|798.1|797.1|798.3|797.3|797.4|796.4|138
1720024800000|2024-07-03 16:40:00|798.4|797.4|798.8|797.8|798.9|797.9|798.1|797.1|1071
1720025100000|2024-07-03 16:45:00|798.9|797.9|798.6|797.6|799.6|798.6|798.4|797.4|216
1720025400000|2024-07-03 16:50:00|798.9|797.9|799.6|798.6|800.4|799.4|798.6|797.6|263
1720025700000|2024-07-03 16:55:00|799.5|798.5|799.5|798.5|799.6|798.6|798.9|797.9|83
1720026000000|2024-07-03 17:00:00|799.4|798.4|799.6|798.6|799.9|798.9|799.4|798.4|100
1720026300000|2024-07-03 17:05:00|799.4|798.4|798.4|797.4|799.4|798.4|798.4|797.4|196
1720026600000|2024-07-03 17:10:00|798.6|797.6|798.9|797.9|799|798|798.4|797.4|345
1720026900000|2024-07-03 17:15:00|798.6|797.6|799.6|798.6|799.6|798.6|798.6|797.6|85
1720027200000|2024-07-03 17:20:00|799.4|798.4|799.6|798.6|800.1|799.1|799.4|798.4|89
1720027500000|2024-07-03 17:25:00|799.8|798.8|800.5|799.5|800.9|799.9|799.6|798.6|177
1720027800000|2024-07-03 17:30:00|800.4|799.4|800.1|799.1|800.9|799.9|800.1|799.1|178
1720028100000|2024-07-03 17:35:00|800.4|799.4|800.1|799.1|800.4|799.4|799.9|798.9|127
1720028400000|2024-07-03 17:40:00|799.9|798.9|800.8|799.8|800.8|799.8|799.6|798.6|158
1720028700000|2024-07-03 17:45:00|800.9|799.9|801.9|800.9|801.9|800.9|800.9|799.9|220
1720029000000|2024-07-03 17:50:00|801.6|800.6|801.9|800.9|802.4|801.4|801.6|800.6|435
1720029300000|2024-07-03 17:55:00|802|801|802.1|801.1|802.1|801.1|801.6|800.6|62
1720029600000|2024-07-03 18:00:00|802.4|801.4|801.4|800.4|802.4|801.4|801.4|800.4|693
1720029900000|2024-07-03 18:05:00|801.6|800.6|802.9|801.9|802.9|801.9|801.4|800.4|623
1720030200000|2024-07-03 18:10:00|803.1|802.1|804.4|803.4|804.6|803.6|803.1|802.1|1635
1720030500000|2024-07-03 18:15:00|804.5|803.5|804.6|803.6|805.1|804.1|804.1|803.1|273
1720030800000|2024-07-03 18:20:00|804.4|803.4|804.9|803.9|804.9|803.9|804.1|803.1|574
1720031100000|2024-07-03 18:25:00|804.6|803.6|805.6|804.6|805.9|804.9|804.6|803.6|1419
1720031400000|2024-07-03 18:30:00|805.5|804.5|805.9|804.9|805.9|804.9|805.1|804.1|152
1720031700000|2024-07-03 18:35:00|806.1|805.1|805.6|804.6|806.4|805.4|805.6|804.6|560
1720032000000|2024-07-03 18:40:00|805.5|804.5|805.4|804.4|805.6|804.6|805.3|804.3|105
1720032300000|2024-07-03 18:45:00|805.5|804.5|804.9|803.9|805.5|804.5|804.9|803.9|154
1720032600000|2024-07-03 18:50:00|804.6|803.6|804.6|803.6|804.6|803.6|804.5|803.5|49
1720032900000|2024-07-03 18:55:00|804.5|803.5|804.9|803.9|805|804|804.4|803.4|172
1720033200000|2024-07-03 19:00:00|805|804|804.9|803.9|805|804|804.9|803.9|39
1720033500000|2024-07-03 19:05:00|804.6|803.6|804.5|803.5|804.6|803.6|804.4|803.4|89
1720033800000|2024-07-03 19:10:00|804.6|803.6|804.6|803.6|804.6|803.6|804.4|803.4|16
1720034100000|2024-07-03 19:15:00|804.8|803.8|804.9|803.9|804.9|803.9|804.6|803.6|276
1720034400000|2024-07-03 19:20:00|804.8|803.8|805.1|804.1|805.1|804.1|804.6|803.6|23
1720034700000|2024-07-03 19:25:00|804.9|803.9|805.1|804.1|805.1|804.1|804.9|803.9|10
1720035000000|2024-07-03 19:30:00|805.3|804.3|804.9|803.9|805.4|804.4|804.9|803.9|270
1720035300000|2024-07-03 19:35:00|805.1|804.1|803.9|802.9|805.1|804.1|803.9|802.9|152
1720035600000|2024-07-03 19:40:00|803.8|802.8|803|802|803.9|802.9|802.9|801.9|381
1720035900000|2024-07-03 19:45:00|803.3|802.3|803.5|802.5|803.6|802.6|803.1|802.1|23
1720036200000|2024-07-03 19:50:00|803.8|802.8|803.5|802.5|803.8|802.8|803.5|802.5|7
1720036500000|2024-07-03 19:55:00|803.4|802.4|803.3|802.3|803.4|802.4|803|802|28
1720036800000|2024-07-03 20:00:00|803.4|802.4|803.5|802.5|803.5|802.5|803.1|802.1|51
1720037100000|2024-07-03 20:05:00|803.4|802.4|803.5|802.5|803.6|802.6|803.3|802.3|10
1720037400000|2024-07-03 20:10:00|803.6|802.6|804|803|804.1|803.1|803.6|802.6|117
1720037700000|2024-07-03 20:15:00|803.9|802.9|803.4|802.4|803.9|802.9|803.4|802.4|21
1720038000000|2024-07-03 20:20:00|803.5|802.5|803.5|802.5|803.6|802.6|803.5|802.5|15
1720038300000|2024-07-03 20:25:00|803.6|802.6|803.5|802.5|803.6|802.6|803.4|802.4|3
1720038600000|2024-07-03 20:30:00|803.4|802.4|803.1|802.1|803.5|802.5|803.1|802.1|8
1720038900000|2024-07-03 20:35:00|803.3|802.3|803.6|802.6|803.8|802.8|803.3|802.3|46
1720039200000|2024-07-03 20:40:00|803.5|802.5|803.5|802.5|803.6|802.6|803.5|802.5|31
1720039500000|2024-07-03 20:45:00|803.6|802.6|803.4|802.4|803.6|802.6|803.3|802.3|30
1720039800000|2024-07-03 20:50:00|803.3|802.3|803.3|802.3|803.6|802.6|803.3|802.3|26
1720040100000|2024-07-03 20:55:00|803.1|802.1|802.9|801.9|803.3|802.3|802.9|801.9|63
1720040400000|2024-07-03 21:00:00|803|802|803|802|803.1|802.1|803|802|221
1720040700000|2024-07-03 21:05:00|804.4|801.4|804.4|801.4|804.4|801.4|804.4|801.4|0
1720041000000|2024-07-03 21:10:00|804.5|801.5|804.5|801.5|804.5|801.5|804.5|801.5|0
1720041300000|2024-07-03 21:15:00|802.5|801.4|801.8|800.8|803.9|801.4|801.1|800.1|23
1720041900000|2024-07-03 21:25:00|801.5|800.5|801.4|800.4|801.5|800.5|801.4|800.4|0
1720042200000|2024-07-03 21:30:00|800.9|799.9|802.9|799.9|802.9|800.1|800.9|799.4|0
1720042500000|2024-07-03 21:35:00|803|800|803|800|803|800|802.9|799.9|0
1720043700000|2024-07-03 21:55:00|803.1|800.1|803|800|803.1|800.1|803|800|0
1720051200000|2024-07-04 00:00:00|802.5|801.5|803.4|802.4|803.5|802.5|802.5|801.5|25
1720051500000|2024-07-04 00:05:00|803.1|802.1|803.3|802.3|803.5|802.5|803.1|802.1|4
1720051800000|2024-07-04 00:10:00|803.1|802.1|803.1|802.1|803.4|802.4|803.1|802.1|0
1720052100000|2024-07-04 00:15:00|803|802|802.6|801.6|803|802|802.5|801.5|12
1720052400000|2024-07-04 00:20:00|802.8|801.8|802.5|801.5|802.9|801.9|802.5|801.5|10
1720052700000|2024-07-04 00:25:00|802.6|801.6|802.3|801.3|802.6|801.6|802.1|801.1|3
1720053000000|2024-07-04 00:30:00|802.1|801.1|801.8|800.8|802.4|801.4|801.8|800.8|4
1720053300000|2024-07-04 00:35:00|801.9|800.9|801.6|800.6|801.9|800.9|801.6|800.6|4
1720053600000|2024-07-04 00:40:00|801.5|800.5|801.5|800.5|801.6|800.6|801.4|800.4|5
1720053900000|2024-07-04 00:45:00|801.6|800.6|801.6|800.6|801.6|800.6|801.6|800.6|0
1720054200000|2024-07-04 00:50:00|801.8|800.8|801.9|800.9|801.9|800.9|801.8|800.8|3
1720054500000|2024-07-04 00:55:00|801.8|800.8|801.6|800.6|801.8|800.8|801.6|800.6|7
1720054800000|2024-07-04 01:00:00|801.8|800.8|801.5|800.5|801.9|800.9|800.9|799.9|18
1720055100000|2024-07-04 01:05:00|801.4|800.4|801.4|800.4|801.5|800.5|801.3|800.3|3
1720055400000|2024-07-04 01:10:00|801.3|800.3|801.4|800.4|801.4|800.4|801.3|800.3|0
1720055700000|2024-07-04 01:15:00|801.3|800.3|801.5|800.5|801.5|800.5|801.1|800.1|0
1720056000000|2024-07-04 01:20:00|801.6|800.6|801.4|800.4|801.6|800.6|801.4|800.4|1
1720056300000|2024-07-04 01:25:00|801.5|800.5|801.4|800.4|801.6|800.6|801.3|800.3|4
1720056600000|2024-07-04 01:30:00|801.1|800.1|801.5|800.5|801.5|800.5|801|800|8
1720056900000|2024-07-04 01:35:00|801.4|800.4|801|800|801.6|800.6|801|800|103
1720057200000|2024-07-04 01:40:00|801.1|800.1|801.4|800.4|801.5|800.5|801|800|1
1720057500000|2024-07-04 01:45:00|801.3|800.3|801.4|800.4|801.4|800.4|801.3|800.3|2
1720057800000|2024-07-04 01:50:00|801.3|800.3|801.4|800.4|801.4|800.4|801.1|800.1|2
1720058100000|2024-07-04 01:55:00|801.3|800.3|801.3|800.3|801.4|800.4|801.3|800.3|8
1720058400000|2024-07-04 02:00:00|801.1|800.1|800.9|799.9|801.3|800.3|800.8|799.8|2
1720058700000|2024-07-04 02:05:00|801|800|800.6|799.6|801|800|800.5|799.5|15
1720059000000|2024-07-04 02:10:00|800.8|799.8|800.6|799.6|800.8|799.8|800.5|799.5|990
1720059300000|2024-07-04 02:15:00|800.8|799.8|800.6|799.6|800.8|799.8|800.6|799.6|2
1720059600000|2024-07-04 02:20:00|800.8|799.8|800.6|799.6|800.9|799.9|800.6|799.6|14
1720059900000|2024-07-04 02:25:00|800.5|799.5|800.5|799.5|800.6|799.6|800.4|799.4|1777
1720060200000|2024-07-04 02:30:00|800.4|799.4|800.4|799.4|800.5|799.5|800.4|799.4|3
1720060500000|2024-07-04 02:35:00|800.6|799.6|800.5|799.5|800.6|799.6|800.4|799.4|9
1720060800000|2024-07-04 02:40:00|800.4|799.4|800.4|799.4|800.5|799.5|800.3|799.3|11
1720061100000|2024-07-04 02:45:00|800.3|799.3|800.4|799.4|800.4|799.4|800.3|799.3|3
1720061400000|2024-07-04 02:50:00|800.5|799.5|800.5|799.5|800.6|799.6|800.4|799.4|5
1720061700000|2024-07-04 02:55:00|||||||||1
1720062000000|2024-07-04 03:00:00|800.6|799.6|800.8|799.8|800.9|799.9|800.6|799.6|18
1720062300000|2024-07-04 03:05:00|800.6|799.6|800.4|799.4|800.6|799.6|800.3|799.3|15
1720062600000|2024-07-04 03:10:00|800.3|799.3|799.9|798.9|800.4|799.4|799.9|798.9|11
1720062900000|2024-07-04 03:15:00|||||||||2
1720063200000|2024-07-04 03:20:00|799.8|798.8|799.8|798.8|799.8|798.8|799.8|798.8|4
1720063500000|2024-07-04 03:25:00|799.9|798.9|799.9|798.9|800|799|799.9|798.9|2
1720063800000|2024-07-04 03:30:00|799.8|798.8|799.6|798.6|799.8|798.8|799.6|798.6|4
1720064100000|2024-07-04 03:35:00|799.8|798.8|799.5|798.5|799.8|798.8|799.4|798.4|307
1720064400000|2024-07-04 03:40:00|799.4|798.4|799.3|798.3|799.4|798.4|799.3|798.3|0
1720064700000|2024-07-04 03:45:00|799.1|798.1|799.1|798.1|799.1|798.1|799.1|798.1|2
1720065000000|2024-07-04 03:50:00|799|798|798.9|797.9|799|798|798.9|797.9|13
1720065300000|2024-07-04 03:55:00|798.8|797.8|798.8|797.8|798.9|797.9|798.8|797.8|3
1720065900000|2024-07-04 04:05:00|798.9|797.9|798.6|797.6|798.9|797.9|798.6|797.6|11
1720066200000|2024-07-04 04:10:00|798.8|797.8|798.9|797.9|798.9|797.9|798.6|797.6|16
1720066500000|2024-07-04 04:15:00|798.6|797.6|798.9|797.9|798.9|797.9|798.6|797.6|8
1720066800000|2024-07-04 04:20:00|799|798|798.9|797.9|799|798|798.8|797.8|7
1720067100000|2024-07-04 04:25:00|799|798|798.8|797.8|799|798|798.8|797.8|2
1720067400000|2024-07-04 04:30:00|798.9|797.9|799|798|799.1|798.1|798.9|797.9|4
1720067700000|2024-07-04 04:35:00|799.1|798.1|799|798|799.1|798.1|799|798|3
1720068000000|2024-07-04 04:40:00|799.1|798.1|799.1|798.1|799.1|798.1|799|798|4
1720068300000|2024-07-04 04:45:00|799.3|798.3|798.9|797.9|799.3|798.3|798.8|797.8|4
1720068600000|2024-07-04 04:50:00|||||||||1
1720068900000|2024-07-04 04:55:00|798.8|797.8|799.1|798.1|799.1|798.1|798.8|797.8|3
1720069200000|2024-07-04 05:00:00|799|798|799|798|799.1|798.1|798.8|797.8|10
1720069500000|2024-07-04 05:05:00|798.9|797.9|799|798|799|798|798.9|797.9|8
1720069800000|2024-07-04 05:10:00|798.9|797.9|799|798|799.1|798.1|798.9|797.9|17
1720070100000|2024-07-04 05:15:00|798.9|797.9|798.8|797.8|799|798|798.8|797.8|3
1720070400000|2024-07-04 05:20:00|798.6|797.6|799|798|799.1|798.1|798.6|797.6|367
1720070700000|2024-07-04 05:25:00|799.1|798.1|799|798|799.1|798.1|799|798|10
1720071000000|2024-07-04 05:30:00|798.9|797.9|798.8|797.8|799|798|798.6|797.6|5
1720071300000|2024-07-04 05:35:00|798.6|797.6|798.6|797.6|798.6|797.6|798.5|797.5|13
1720071600000|2024-07-04 05:40:00|798.5|797.5|798.4|797.4|798.5|797.5|798.4|797.4|23
1720071900000|2024-07-04 05:45:00|798.5|797.5|798.6|797.6|798.6|797.6|798.5|797.5|11
1720072200000|2024-07-04 05:50:00|798.5|797.5|798.6|797.6|798.6|797.6|798.4|797.4|10
1720072500000|2024-07-04 05:55:00|||||||||9
1720072800000|2024-07-04 06:00:00|798.8|797.8|799|798|799.4|798.4|798.6|797.6|246
1720073100000|2024-07-04 06:05:00|799.1|798.1|798.6|797.6|799.1|798.1|798.6|797.6|161
1720073400000|2024-07-04 06:10:00|798.8|797.8|798.9|797.9|798.9|797.9|798.6|797.6|21
1720073700000|2024-07-04 06:15:00|798.6|797.6|798.6|797.6|798.6|797.6|798.3|797.3|190
1720074000000|2024-07-04 06:20:00|798.5|797.5|798.4|797.4|798.5|797.5|798.3|797.3|14
1720074300000|2024-07-04 06:25:00|798.6|797.6|798.6|797.6|798.9|797.9|798.6|797.6|66
1720074600000|2024-07-04 06:30:00|798.8|797.8|798.8|797.8|798.9|797.9|798.6|797.6|38
1720074900000|2024-07-04 06:35:00|798.6|797.6|798.4|797.4|799|798|798.4|797.4|65
1720075200000|2024-07-04 06:40:00|798.3|797.3|798.4|797.4|798.5|797.5|798.3|797.3|96
1720075500000|2024-07-04 06:45:00|798.3|797.3|798.1|797.1|798.4|797.4|798.1|797.1|49
1720075800000|2024-07-04 06:50:00|797.9|796.9|798.4|797.4|798.4|797.4|797.9|796.9|134
1720076100000|2024-07-04 06:55:00|798.1|797.1|798.1|797.1|798.3|797.3|798|797|28
1720076400000|2024-07-04 07:00:00|798.3|797.3|797.9|796.9|798.6|797.6|797.6|796.6|737
1720076700000|2024-07-04 07:05:00|797.8|796.8|796.9|795.9|797.9|796.9|796.9|795.9|4724
1720077000000|2024-07-04 07:10:00|796.6|795.6|796.9|795.9|796.9|795.9|796.4|795.4|364
1720077300000|2024-07-04 07:15:00|796.8|795.8|796.6|795.6|796.9|795.9|796.1|795.1|635
1720077600000|2024-07-04 07:20:00|796.4|795.4|796.4|795.4|796.6|795.6|796.3|795.3|107
1720077900000|2024-07-04 07:25:00|796.3|795.3|797.1|796.1|797.4|796.4|796.3|795.3|180
1720078200000|2024-07-04 07:30:00|797.3|796.3|796.6|795.6|797.3|796.3|796.6|795.6|539
1720078500000|2024-07-04 07:35:00|796.9|795.9|796.4|795.4|796.9|795.9|796.4|795.4|650
1720078800000|2024-07-04 07:40:00|796.6|795.6|796.1|795.1|796.6|795.6|796.1|795.1|337
1720079100000|2024-07-04 07:45:00|796.3|795.3|795.9|794.9|797.1|796.1|795.9|794.9|247
1720079400000|2024-07-04 07:50:00|795.6|794.6|795.1|794.1|795.6|794.6|795|794|403
1720079700000|2024-07-04 07:55:00|795|794|794.6|793.6|795.1|794.1|794.6|793.6|699
1720080000000|2024-07-04 08:00:00|794.8|793.8|794.9|793.9|795.1|794.1|794.6|793.6|1243
1720080300000|2024-07-04 08:05:00|794.8|793.8|795.1|794.1|795.9|794.9|794.8|793.8|362
1720080600000|2024-07-04 08:10:00|795.4|794.4|795.6|794.6|795.9|794.9|795.1|794.1|2130
1720080900000|2024-07-04 08:15:00|795.9|794.9|796.1|795.1|796.4|795.4|795.3|794.3|307
1720081200000|2024-07-04 08:20:00|796.4|795.4|795.6|794.6|796.4|795.4|795.4|794.4|381
1720081500000|2024-07-04 08:25:00|795.9|794.9|795.9|794.9|795.9|794.9|795.1|794.1|598
1720081800000|2024-07-04 08:30:00|796.1|795.1|796.6|795.6|796.6|795.6|795.9|794.9|532
1720082100000|2024-07-04 08:35:00|796.4|795.4|797.4|796.4|797.4|796.4|796.1|795.1|2539
1720082400000|2024-07-04 08:40:00|797.6|796.6|798.9|797.9|798.9|797.9|797.6|796.6|388
1720082700000|2024-07-04 08:45:00|798.6|797.6|799.8|798.8|799.9|798.9|798.6|797.6|961
1720083000000|2024-07-04 08:50:00|799.9|798.9|800.6|799.6|800.6|799.6|799.5|798.5|159
1720083300000|2024-07-04 08:55:00|800.5|799.5|800.4|799.4|801.4|800.4|800.4|799.4|530
1720083600000|2024-07-04 09:00:00|800.3|799.3|800.1|799.1|800.4|799.4|799.9|798.9|347
1720083900000|2024-07-04 09:05:00|799.9|798.9|799.4|798.4|800|799|799|798|266
1720084200000|2024-07-04 09:10:00|799.6|798.6|799.9|798.9|800|799|799.5|798.5|233
1720084500000|2024-07-04 09:15:00|799.8|798.8|799.9|798.9|800.1|799.1|799.6|798.6|381
1720084800000|2024-07-04 09:20:00|799.6|798.6|799.6|798.6|799.9|798.9|799.6|798.6|121
1720085100000|2024-07-04 09:25:00|799.4|798.4|800.1|799.1|800.1|799.1|799.4|798.4|265
1720085400000|2024-07-04 09:30:00|799.9|798.9|800.1|799.1|800.4|799.4|799.9|798.9|110
1720085700000|2024-07-04 09:35:00|800|799|799.6|798.6|800.1|799.1|799.4|798.4|97
1720086000000|2024-07-04 09:40:00|799.9|798.9|800.4|799.4|800.4|799.4|799.9|798.9|108
1720086300000|2024-07-04 09:45:00|800.6|799.6|800.6|799.6|800.9|799.9|800.4|799.4|236
1720086600000|2024-07-04 09:50:00|800.4|799.4|800.6|799.6|800.6|799.6|800.4|799.4|56
1720086900000|2024-07-04 09:55:00|800.4|799.4|800|799|800.6|799.6|799.9|798.9|623
1720087200000|2024-07-04 10:00:00|799.9|798.9|799.9|798.9|800.4|799.4|799.9|798.9|214
1720087500000|2024-07-04 10:05:00|800.1|799.1|799.6|798.6|800.4|799.4|799.6|798.6|221
1720087800000|2024-07-04 10:10:00|799.9|798.9|799.4|798.4|799.9|798.9|799.1|798.1|333
1720088100000|2024-07-04 10:15:00|799.3|798.3|799.6|798.6|799.6|798.6|799.3|798.3|787
1720088400000|2024-07-04 10:20:00|799.8|798.8|799.6|798.6|800|799|799.6|798.6|49
1720088700000|2024-07-04 10:25:00|799.8|798.8|799.5|798.5|799.9|798.9|799.4|798.4|574
1720089000000|2024-07-04 10:30:00|799.4|798.4|799.4|798.4|799.9|798.9|799.1|798.1|604
1720089300000|2024-07-04 10:35:00|799.5|798.5|800.4|799.4|800.4|799.4|799.5|798.5|379
1720089600000|2024-07-04 10:40:00|800.1|799.1|800.4|799.4|800.4|799.4|799.9|798.9|587
1720089900000|2024-07-04 10:45:00|800.3|799.3|800.4|799.4|800.4|799.4|800.1|799.1|32
1720090200000|2024-07-04 10:50:00|800.6|799.6|800.9|799.9|800.9|799.9|800.4|799.4|398
1720090500000|2024-07-04 10:55:00|800.8|799.8|800.9|799.9|801.1|800.1|800.6|799.6|80
1720090800000|2024-07-04 11:00:00|800.6|799.6|800.9|799.9|801.1|800.1|800.6|799.6|200
1720091100000|2024-07-04 11:05:00|800.6|799.6|800.4|799.4|800.9|799.9|800.4|799.4|107
1720091400000|2024-07-04 11:10:00|800.5|799.5|798.9|797.9|800.5|799.5|798.9|797.9|380
1720091700000|2024-07-04 11:15:00|799|798|798.9|797.9|799.1|798.1|798.6|797.6|123
1720092000000|2024-07-04 11:20:00|799.1|798.1|798.1|797.1|799.1|798.1|797.6|796.6|645
1720092300000|2024-07-04 11:25:00|798.4|797.4|798.1|797.1|798.4|797.4|797.9|796.9|109
1720092600000|2024-07-04 11:30:00|797.9|796.9|798.4|797.4|798.4|797.4|797.9|796.9|63
1720092900000|2024-07-04 11:35:00|798.1|797.1|798.1|797.1|798.1|797.1|798.1|797.1|41
1720093200000|2024-07-04 11:40:00|798.4|797.4|798.1|797.1|798.4|797.4|798.1|797.1|120
1720093500000|2024-07-04 11:45:00|798.4|797.4|798.4|797.4|798.4|797.4|798.4|797.4|50
1720093800000|2024-07-04 11:50:00|798.6|797.6|798.6|797.6|798.6|797.6|798.4|797.4|115
1720094100000|2024-07-04 11:55:00|798.4|797.4|799.1|798.1|799.4|798.4|798.4|797.4|79
1720094400000|2024-07-04 12:00:00|799.3|798.3|799.6|798.6|799.6|798.6|798.6|797.6|218
1720094700000|2024-07-04 12:05:00|799.9|798.9|799.3|798.3|800|799|799.3|798.3|98
1720095000000|2024-07-04 12:10:00|799.1|798.1|799.1|798.1|799.4|798.4|799.1|798.1|34
1720095300000|2024-07-04 12:15:00|799.3|798.3|798.9|797.9|799.4|798.4|798.9|797.9|102
1720095600000|2024-07-04 12:20:00|799.1|798.1|799.1|798.1|799.1|798.1|799.1|798.1|216
1720095900000|2024-07-04 12:25:00|799.4|798.4|799.3|798.3|799.4|798.4|799.1|798.1|78
1720096200000|2024-07-04 12:30:00|799.1|798.1|798.9|797.9|799.1|798.1|798.6|797.6|42
1720096500000|2024-07-04 12:35:00|799|798|799.3|798.3|799.4|798.4|798.9|797.9|56
1720096800000|2024-07-04 12:40:00|799.1|798.1|798.9|797.9|799.4|798.4|798.6|797.6|53
1720097100000|2024-07-04 12:45:00|798.8|797.8|799.1|798.1|799.4|798.4|798.5|797.5|85
1720097400000|2024-07-04 12:50:00|799.3|798.3|800.1|799.1|800.1|799.1|799.1|798.1|89
1720097700000|2024-07-04 12:55:00|800|799|799.4|798.4|800.1|799.1|799.1|798.1|108
1720098000000|2024-07-04 13:00:00|799.1|798.1|799.4|798.4|800.1|799.1|798.4|797.4|165
1720098300000|2024-07-04 13:05:00|799.6|798.6|800.4|799.4|800.4|799.4|799.4|798.4|158
1720098600000|2024-07-04 13:10:00|800.1|799.1|800.6|799.6|801.4|800.4|800.1|799.1|196
1720098900000|2024-07-04 13:15:00|800.5|799.5|800.1|799.1|800.6|799.6|799.9|798.9|141
1720099200000|2024-07-04 13:20:00|800.4|799.4|800.6|799.6|800.6|799.6|799.6|798.6|83
1720099500000|2024-07-04 13:25:00|800.4|799.4|800.8|799.8|800.9|799.9|800.4|799.4|95
1720099800000|2024-07-04 13:30:00|800.9|799.9|800.9|799.9|801.1|800.1|800.5|799.5|75
1720100100000|2024-07-04 13:35:00|800.6|799.6|801.1|800.1|801.4|800.4|800.6|799.6|91
1720100400000|2024-07-04 13:40:00|801|800|801.1|800.1|801.6|800.6|800.8|799.8|1111
1720100700000|2024-07-04 13:45:00|801.3|800.3|801.9|800.9|801.9|800.9|800.4|799.4|1996
1720101000000|2024-07-04 13:50:00|802|801|802.6|801.6|802.6|801.6|801.9|800.9|382
1720101300000|2024-07-04 13:55:00|802.9|801.9|802.9|801.9|802.9|801.9|802.4|801.4|442
1720101600000|2024-07-04 14:00:00|803.1|802.1|803.1|802.1|803.4|802.4|802.6|801.6|303
1720101900000|2024-07-04 14:05:00|803|802|802.6|801.6|803.1|802.1|802.4|801.4|181
1720102200000|2024-07-04 14:10:00|802.4|801.4|802.4|801.4|802.9|801.9|802.4|801.4|182
1720102500000|2024-07-04 14:15:00|802.1|801.1|802.4|801.4|802.6|801.6|801.4|800.4|181
1720102800000|2024-07-04 14:20:00|802.6|801.6|803.4|802.4|803.5|802.5|802.4|801.4|159
1720103100000|2024-07-04 14:25:00|803.6|802.6|803.1|802.1|803.6|802.6|803.1|802.1|134
1720103400000|2024-07-04 14:30:00|803.3|802.3|802.6|801.6|803.4|802.4|802.6|801.6|445
1720103700000|2024-07-04 14:35:00|802.4|801.4|803.1|802.1|803.1|802.1|802|801|1509
1720104000000|2024-07-04 14:40:00|803.3|802.3|803.4|802.4|803.4|802.4|802.9|801.9|482
1720104300000|2024-07-04 14:45:00|803.1|802.1|804.4|803.4|804.6|803.6|803.1|802.1|272
1720104600000|2024-07-04 14:50:00|804.6|803.6|803.9|802.9|805|804|803.9|802.9|204
1720104900000|2024-07-04 14:55:00|803.6|802.6|803.3|802.3|804.1|803.1|802.9|801.9|522
1720105200000|2024-07-04 15:00:00|803.1|802.1|802.1|801.1|803.4|802.4|801.9|800.9|158
1720105500000|2024-07-04 15:05:00|802|801|803.1|802.1|803.6|802.6|801.9|800.9|1660
1720105800000|2024-07-04 15:10:00|802.9|801.9|803.4|802.4|803.6|802.6|802.8|801.8|226
1720106100000|2024-07-04 15:15:00|803.1|802.1|803.1|802.1|803.6|802.6|803.1|802.1|192
1720106400000|2024-07-04 15:20:00|802.9|801.9|803.1|802.1|803.1|802.1|802.4|801.4|4975
1720106700000|2024-07-04 15:25:00|803|802|803.6|802.6|804.1|803.1|802.1|801.1|2084
1720107000000|2024-07-04 15:30:00|803.4|802.4|802.9|801.9|804.1|803.1|802.8|801.8|719
1720107300000|2024-07-04 15:35:00|803|802|803.6|802.6|803.6|802.6|802.8|801.8|149
1720107600000|2024-07-04 15:40:00|803.9|802.9|803.8|802.8|804.1|803.1|803.4|802.4|210
1720107900000|2024-07-04 15:45:00|803.9|802.9|803.4|802.4|804.1|803.1|803.3|802.3|289
1720108200000|2024-07-04 15:50:00|803.3|802.3|803.4|802.4|803.6|802.6|803.1|802.1|92
1720108500000|2024-07-04 15:55:00|803.5|802.5|803.4|802.4|803.6|802.6|803.1|802.1|197
1720108800000|2024-07-04 16:00:00|803.6|802.6|803.5|802.5|803.6|802.6|803.4|802.4|75
1720109100000|2024-07-04 16:05:00|803.6|802.6|802.9|801.9|803.6|802.6|802.4|801.4|159
1720109400000|2024-07-04 16:10:00|802.8|801.8|802.1|801.1|802.9|801.9|802|801|26
1720109700000|2024-07-04 16:15:00|802|801|802.4|801.4|802.4|801.4|801.9|800.9|90
1720110000000|2024-07-04 16:20:00|802.5|801.5|803.1|802.1|803.1|802.1|802.4|801.4|91
1720110300000|2024-07-04 16:25:00|803.3|802.3|803.6|802.6|803.6|802.6|803.1|802.1|110
1720110600000|2024-07-04 16:30:00|803.9|802.9|803.9|802.9|803.9|802.9|803.6|802.6|35
1720110900000|2024-07-04 16:35:00|804.1|803.1|804.1|803.1|804.4|803.4|803.9|802.9|1351
1720111200000|2024-07-04 16:40:00|803.9|802.9|804.1|803.1|804.1|803.1|803.6|802.6|574
1720111500000|2024-07-04 16:45:00|803.9|802.9|803.6|802.6|803.9|802.9|803.3|802.3|35
1720111800000|2024-07-04 16:50:00|803.8|802.8|803.6|802.6|804.1|803.1|803.5|802.5|2755
1720112100000|2024-07-04 16:55:00|803.8|802.8|803.5|802.5|804.1|803.1|803.4|802.4|640
1720112400000|2024-07-04 17:00:00|803.4|802.4|804|803|804|803|803|802|449
1720112700000|2024-07-04 17:05:00|803.9|802.9|804.6|803.6|804.6|803.6|803.9|802.9|273
1720113000000|2024-07-04 17:10:00|804.3|803.3|804.3|803.3|804.4|803.4|804.1|803.1|332
1720113300000|2024-07-04 17:15:00|804.1|803.1|804|803|804.4|803.4|803.9|802.9|334
1720113600000|2024-07-04 17:20:00|804.1|803.1|804.3|803.3|804.4|803.4|803.8|802.8|25
1720113900000|2024-07-04 17:25:00|804.1|803.1|804|803|804.1|803.1|803.9|802.9|173
1720137600000|2024-07-05 00:00:00|804.6|801.6|803.4|802.4|804.6|802.5|803|801.6|21
1720137900000|2024-07-05 00:05:00|803.1|802.1|803.3|802.3|803.4|802.4|802.9|801.9|15
1720138200000|2024-07-05 00:10:00|803.1|802.1|803.6|802.6|803.6|802.6|803.1|802.1|7
1720138500000|2024-07-05 00:15:00|803.4|802.4|803.3|802.3|803.4|802.4|803|802|17
1720138800000|2024-07-05 00:20:00|803.1|802.1|803.3|802.3|803.4|802.4|803|802|2
1720139100000|2024-07-05 00:25:00|803.1|802.1|803.1|802.1|803.4|802.4|803.1|802.1|2
1720139400000|2024-07-05 00:30:00|803.3|802.3|803.1|802.1|803.6|802.6|803.1|802.1|3
1720139700000|2024-07-05 00:35:00|803.3|802.3|803.1|802.1|803.4|802.4|803.1|802.1|3
1720140000000|2024-07-05 00:40:00|803.3|802.3|802.8|801.8|803.4|802.4|802.6|801.6|3
1720140300000|2024-07-05 00:45:00|802.9|801.9|802.9|801.9|802.9|801.9|802.8|801.8|1
1720140600000|2024-07-05 00:50:00|802.8|801.8|803.1|802.1|803.1|802.1|802.8|801.8|4
1720140900000|2024-07-05 00:55:00|803|802|803|802|803.1|802.1|803|802|2
1720141200000|2024-07-05 01:00:00|802.9|801.9|803.4|802.4|803.6|802.6|802.9|801.9|36
1720141500000|2024-07-05 01:05:00|803.5|802.5|803.6|802.6|804.1|803.1|803.4|802.4|220
1720141800000|2024-07-05 01:10:00|803.8|802.8|803.6|802.6|803.9|802.9|803.6|802.6|3
1720142100000|2024-07-05 01:15:00|803.8|802.8|803.6|802.6|803.9|802.9|803.6|802.6|12
1720142400000|2024-07-05 01:20:00|803.5|802.5|803.6|802.6|803.6|802.6|803.4|802.4|12
1720142700000|2024-07-05 01:25:00|803.5|802.5|803.4|802.4|803.6|802.6|803.4|802.4|2
1720143000000|2024-07-05 01:30:00|803.5|802.5|803.3|802.3|803.5|802.5|803|802|7
1720143300000|2024-07-05 01:35:00|803.1|802.1|803.4|802.4|803.4|802.4|803|802|7
1720143600000|2024-07-05 01:40:00|803.1|802.1|803.3|802.3|803.4|802.4|803.1|802.1|3
1720143900000|2024-07-05 01:45:00|803.1|802.1|802.8|801.8|803.3|802.3|802.6|801.6|2
1720144200000|2024-07-05 01:50:00|802.9|801.9|802.6|801.6|803|802|802.6|801.6|12
1720144500000|2024-07-05 01:55:00|802.5|801.5|802.5|801.5|802.6|801.6|802.4|801.4|1
1720144800000|2024-07-05 02:00:00|802.4|801.4|802.1|801.1|802.5|801.5|802|801|4
1720145100000|2024-07-05 02:05:00|802|801|801.8|800.8|802|801|801.8|800.8|19
1720145400000|2024-07-05 02:10:00|801.6|800.6|801.3|800.3|801.6|800.6|800.9|799.9|23
1720145700000|2024-07-05 02:15:00|801.1|800.1|800.6|799.6|801.3|800.3|800.6|799.6|14
1720146000000|2024-07-05 02:20:00|800.8|799.8|800.8|799.8|800.9|799.9|800.6|799.6|7
1720146300000|2024-07-05 02:25:00|800.9|799.9|800.9|799.9|800.9|799.9|800.8|799.8|91
1720146900000|2024-07-05 02:35:00|800.8|799.8|800.8|799.8|800.8|799.8|800.6|799.6|5
1720147200000|2024-07-05 02:40:00|800.9|799.9|801.3|800.3|801.4|800.4|800.9|799.9|3
1720147500000|2024-07-05 02:45:00|801.1|800.1|801|800|801.4|800.4|800.9|799.9|3
1720147800000|2024-07-05 02:50:00|800.9|799.9|800.9|799.9|801.1|800.1|800.9|799.9|3
1720148100000|2024-07-05 02:55:00|801|800|800.9|799.9|801|800|800.8|799.8|1
1720148400000|2024-07-05 03:00:00|800.8|799.8|801|800|801|800|800.6|799.6|2
1720148700000|2024-07-05 03:05:00|801.1|800.1|800|799|801.1|800.1|800|799|1072
1720149000000|2024-07-05 03:10:00|799.9|798.9|799.6|798.6|800|799|799.4|798.4|7
1720149300000|2024-07-05 03:15:00|799.9|798.9|799.9|798.9|799.9|798.9|799.8|798.8|14
1720149600000|2024-07-05 03:20:00|800|799|800.4|799.4|800.4|799.4|800|799|6
1720149900000|2024-07-05 03:25:00|800.3|799.3|800|799|800.4|799.4|800|799|3
1720150200000|2024-07-05 03:30:00|800.1|799.1|799.9|798.9|800.1|799.1|799.9|798.9|6
1720150500000|2024-07-05 03:35:00|||||||||13
1720150800000|2024-07-05 03:40:00|||||||||3
1720151100000|2024-07-05 03:45:00|||||||||2
1720151400000|2024-07-05 03:50:00|||||||||1
1720151700000|2024-07-05 03:55:00|800.1|799.1|800.1|799.1|800.1|799.1|800|799|2
1720152000000|2024-07-05 04:00:00|800|799|799.9|798.9|800|799|799.9|798.9|2
1720152300000|2024-07-05 04:05:00|800|799|800.5|799.5|800.6|799.6|800|799|22
1720152600000|2024-07-05 04:10:00|800.4|799.4|800.6|799.6|800.6|799.6|800.3|799.3|1
1720152900000|2024-07-05 04:15:00|800.5|799.5|800.8|799.8|800.9|799.9|800.4|799.4|12
1720153200000|2024-07-05 04:20:00|800.9|799.9|801|800|801|800|800.9|799.9|0
1720153500000|2024-07-05 04:25:00|800.9|799.9|800.9|799.9|800.9|799.9|800.9|799.9|3
1720153800000|2024-07-05 04:30:00|||||||||11
1720154100000|2024-07-05 04:35:00|800.8|799.8|800.6|799.6|800.8|799.8|800.6|799.6|2
1720154400000|2024-07-05 04:40:00|800.5|799.5|800.6|799.6|800.6|799.6|800.4|799.4|3
1720154700000|2024-07-05 04:45:00|800.4|799.4|800.4|799.4|800.5|799.5|800.3|799.3|3
1720155000000|2024-07-05 04:50:00|800.5|799.5|800.4|799.4|800.6|799.6|800.4|799.4|6
1720155300000|2024-07-05 04:55:00|||||||||1
1720155600000|2024-07-05 05:00:00|800.3|799.3|800.1|799.1|800.3|799.3|800.1|799.1|3
1720155900000|2024-07-05 05:05:00|800.3|799.3|800.3|799.3|800.4|799.4|800.3|799.3|10
1720156200000|2024-07-05 05:10:00|800.4|799.4|800|799|800.4|799.4|800|799|3
1720156500000|2024-07-05 05:15:00|799.9|798.9|800|799|800.1|799.1|799.9|798.9|7
1720156800000|2024-07-05 05:20:00|799.9|798.9|799.9|798.9|800|799|799.8|798.8|2
1720157100000|2024-07-05 05:25:00|||||||||2
1720157400000|2024-07-05 05:30:00|800|799|799.8|798.8|800.1|799.1|799.6|798.6|36
1720157700000|2024-07-05 05:35:00|799.6|798.6|799.9|798.9|800|799|799.4|798.4|33
1720158000000|2024-07-05 05:40:00|799.8|798.8|799.6|798.6|799.8|798.8|799.6|798.6|31
1720158300000|2024-07-05 05:45:00|799.9|798.9|799.8|798.8|799.9|798.9|799.6|798.6|33
1720158600000|2024-07-05 05:50:00|799.9|798.9|799.9|798.9|799.9|798.9|799.6|798.6|13
1720158900000|2024-07-05 05:55:00|799.6|798.6|799.8|798.8|799.9|798.9|799.6|798.6|65
1720159200000|2024-07-05 06:00:00|799.9|798.9|800.4|799.4|800.4|799.4|799.8|798.8|34
1720159500000|2024-07-05 06:05:00|800.1|799.1|800.4|799.4|800.4|799.4|799.9|798.9|28
1720159800000|2024-07-05 06:10:00|800.1|799.1|799.6|798.6|800.1|799.1|799.6|798.6|33
1720160100000|2024-07-05 06:15:00|799.5|798.5|799.4|798.4|799.6|798.6|799.4|798.4|27
1720160400000|2024-07-05 06:20:00|799.6|798.6|799.8|798.8|799.9|798.9|799.6|798.6|40
1720160700000|2024-07-05 06:25:00|799.9|798.9|799.1|798.1|799.9|798.9|798.6|797.6|1814
1720161000000|2024-07-05 06:30:00|799.3|798.3|799.6|798.6|799.6|798.6|799|798|35
1720161300000|2024-07-05 06:35:00|799.8|798.8|799.6|798.6|800.1|799.1|799.6|798.6|24
1720161600000|2024-07-05 06:40:00|799.8|798.8|799.1|798.1|799.9|798.9|798.9|797.9|51
1720161900000|2024-07-05 06:45:00|799.3|798.3|799.1|798.1|799.4|798.4|799.1|798.1|29
1720162200000|2024-07-05 06:50:00|799.3|798.3|799.6|798.6|799.6|798.6|799.1|798.1|26
1720162500000|2024-07-05 06:55:00|799.8|798.8|799.5|798.5|799.9|798.9|799|798|115
1720162800000|2024-07-05 07:00:00|799.6|798.6|800.6|799.6|800.6|799.6|799.3|798.3|494
1720163100000|2024-07-05 07:05:00|800.4|799.4|801|800|801.1|800.1|800.4|799.4|478
1720163400000|2024-07-05 07:10:00|801.1|800.1|801.9|800.9|802|801|800.9|799.9|165
1720163700000|2024-07-05 07:15:00|802|801|802|801|802.3|801.3|801.4|800.4|123
1720164000000|2024-07-05 07:20:00|802.1|801.1|802.6|801.6|802.9|801.9|802.1|801.1|53
1720164300000|2024-07-05 07:25:00|802.5|801.5|802.6|801.6|802.9|801.9|802.1|801.1|109
1720164600000|2024-07-05 07:30:00|802.5|801.5|803.1|802.1|803.3|802.3|802.5|801.5|202
1720164900000|2024-07-05 07:35:00|803|802|803.4|802.4|803.4|802.4|802.9|801.9|1111
1720165200000|2024-07-05 07:40:00|803.9|802.9|805.1|804.1|805.1|804.1|803.9|802.9|3341
1720165500000|2024-07-05 07:45:00|805.3|804.3|804.6|803.6|805.4|804.4|804.4|803.4|255
1720165800000|2024-07-05 07:50:00|804.8|803.8|803.6|802.6|804.8|803.8|803.6|802.6|212
1720166100000|2024-07-05 07:55:00|803.9|802.9|804.6|803.6|804.8|803.8|803.9|802.9|138
1720166400000|2024-07-05 08:00:00|804.4|803.4|804.1|803.1|804.6|803.6|803.9|802.9|304
1720166700000|2024-07-05 08:05:00|804|803|804.1|803.1|804.8|803.8|803.9|802.9|411
1720167000000|2024-07-05 08:10:00|803.9|802.9|803.4|802.4|804.1|803.1|803.1|802.1|250
1720167300000|2024-07-05 08:15:00|803.5|802.5|803.6|802.6|804.1|803.1|803.1|802.1|483
1720167600000|2024-07-05 08:20:00|803.4|802.4|803.1|802.1|803.6|802.6|803.1|802.1|289
1720167900000|2024-07-05 08:25:00|803.4|802.4|803.1|802.1|803.9|802.9|803.1|802.1|756
1720168200000|2024-07-05 08:30:00|803|802|803.6|802.6|803.9|802.9|803|802|497
1720168500000|2024-07-05 08:35:00|803.9|802.9|801.6|800.6|803.9|802.9|801.6|800.6|931
1720168800000|2024-07-05 08:40:00|801.9|800.9|801.9|800.9|802.9|801.9|801.6|800.6|974
1720169100000|2024-07-05 08:45:00|802.1|801.1|801.9|800.9|802.4|801.4|801.6|800.6|2835
1720169400000|2024-07-05 08:50:00|801.8|800.8|801.6|800.6|802|801|801.5|800.5|85
1720169700000|2024-07-05 08:55:00|801.4|800.4|800.4|799.4|801.4|800.4|800.3|799.3|192
1720170000000|2024-07-05 09:00:00|800.6|799.6|800.1|799.1|800.6|799.6|800.1|799.1|826
1720170300000|2024-07-05 09:05:00|800.3|799.3|800.1|799.1|800.6|799.6|800.1|799.1|207
1720170600000|2024-07-05 09:10:00|799.9|798.9|800.4|799.4|800.4|799.4|799.9|798.9|4230
1720170900000|2024-07-05 09:15:00|800.1|799.1|799.6|798.6|800.1|799.1|799.4|798.4|352
1720171200000|2024-07-05 09:20:00|799.8|798.8|799.9|798.9|800.1|799.1|799.6|798.6|163
1720171500000|2024-07-05 09:25:00|800|799|799.9|798.9|800.1|799.1|799.9|798.9|118
1720171800000|2024-07-05 09:30:00|799.6|798.6|799.1|798.1|800.1|799.1|799.1|798.1|243
1720172100000|2024-07-05 09:35:00|799.3|798.3|799.6|798.6|799.6|798.6|799.1|798.1|185
1720172400000|2024-07-05 09:40:00|799.5|798.5|799.4|798.4|799.6|798.6|799.1|798.1|217
1720172700000|2024-07-05 09:45:00|799.5|798.5|800.1|799.1|800.4|799.4|799.4|798.4|102
1720173000000|2024-07-05 09:50:00|799.9|798.9|799.4|798.4|799.9|798.9|799.4|798.4|238
1720173300000|2024-07-05 09:55:00|799.5|798.5|799.4|798.4|799.5|798.5|798.9|797.9|140
1720173600000|2024-07-05 10:00:00|799.6|798.6|799.9|798.9|799.9|798.9|799.1|798.1|173
1720173900000|2024-07-05 10:05:00|799.8|798.8|800.4|799.4|800.6|799.6|799.6|798.6|627
1720174200000|2024-07-05 10:10:00|800.3|799.3|800|799|800.3|799.3|799.9|798.9|101
1720174500000|2024-07-05 10:15:00|799.9|798.9|799.6|798.6|800.4|799.4|799.4|798.4|118
1720174800000|2024-07-05 10:20:00|799.4|798.4|799.5|798.5|799.8|798.8|799.4|798.4|692
1720175100000|2024-07-05 10:25:00|799.4|798.4|799.6|798.6|799.8|798.8|799.4|798.4|205
1720175400000|2024-07-05 10:30:00|799.8|798.8|799.8|798.8|800.1|799.1|799.6|798.6|113
1720175700000|2024-07-05 10:35:00|799.6|798.6|799.6|798.6|799.9|798.9|799.4|798.4|65
1720176000000|2024-07-05 10:40:00|799.9|798.9|800.1|799.1|800.4|799.4|799.9|798.9|75
1720176300000|2024-07-05 10:45:00|799.9|798.9|799.6|798.6|799.9|798.9|799.4|798.4|113
1720176600000|2024-07-05 10:50:00|799.4|798.4|799.4|798.4|799.6|798.6|799.4|798.4|123
1720176900000|2024-07-05 10:55:00|799.6|798.6|798.9|797.9|799.6|798.6|798.6|797.6|1230
1720177200000|2024-07-05 11:00:00|799.1|798.1|799.1|798.1|799.1|798.1|798.6|797.6|201
1720177500000|2024-07-05 11:05:00|798.9|797.9|799|798|799.1|798.1|798.9|797.9|71
1720177800000|2024-07-05 11:10:00|799.1|798.1|799.9|798.9|800.4|799.4|798.9|797.9|794
1720178100000|2024-07-05 11:15:00|799.8|798.8|800.4|799.4|800.4|799.4|799.6|798.6|75
1720178400000|2024-07-05 11:20:00|800.3|799.3|800.1|799.1|800.4|799.4|799.6|798.6|40
1720178700000|2024-07-05 11:25:00|800.4|799.4|800.6|799.6|800.6|799.6|800.1|799.1|99
1720179000000|2024-07-05 11:30:00|800.4|799.4|800.4|799.4|800.4|799.4|800.1|799.1|103
1720179300000|2024-07-05 11:35:00|800.1|799.1|799.9|798.9|800.1|799.1|799.8|798.8|48
1720179600000|2024-07-05 11:40:00|799.8|798.8|800.6|799.6|800.9|799.9|799.6|798.6|105
1720179900000|2024-07-05 11:45:00|800.5|799.5|801.4|800.4|801.4|800.4|800.4|799.4|105
1720180200000|2024-07-05 11:50:00|801.3|800.3|801.6|800.6|801.6|800.6|801.1|800.1|943
1720180500000|2024-07-05 11:55:00|801.5|800.5|801.9|800.9|802|801|801.5|800.5|96
1720180800000|2024-07-05 12:00:00|802.1|801.1|800.9|799.9|802.1|801.1|800.9|799.9|242
1720181100000|2024-07-05 12:05:00|800.6|799.6|800.9|799.9|800.9|799.9|800.4|799.4|208
1720181400000|2024-07-05 12:10:00|800.8|799.8|801.1|800.1|801.4|800.4|800.6|799.6|101
1720181700000|2024-07-05 12:15:00|801|800|801.6|800.6|801.9|800.9|801|800|199
1720182000000|2024-07-05 12:20:00|801.4|800.4|802.6|801.6|802.6|801.6|801.4|800.4|3370
1720182300000|2024-07-05 12:25:00|802.8|801.8|802.5|801.5|802.9|801.9|802.3|801.3|410
1720182600000|2024-07-05 12:30:00|802.4|801.4|803.9|802.9|804.4|803.4|802.3|801.3|4433
1720182900000|2024-07-05 12:35:00|804|803|803.6|802.6|804.4|803.4|803.4|802.4|181
1720183200000|2024-07-05 12:40:00|803.8|802.8|804.5|803.5|804.6|803.6|803.4|802.4|156
1720183500000|2024-07-05 12:45:00|804.4|803.4|804.4|803.4|805.1|804.1|803.6|802.6|454
1720183800000|2024-07-05 12:50:00|804.5|803.5|804.9|803.9|805.4|804.4|804.4|803.4|1022
1720184100000|2024-07-05 12:55:00|805.1|804.1|805.9|804.9|806.4|805.4|804.9|803.9|4332
1720184400000|2024-07-05 13:00:00|806|805|806.1|805.1|806.4|805.4|805.1|804.1|1038
1720184700000|2024-07-05 13:05:00|806|805|805.9|804.9|806.6|805.6|805.6|804.6|454
1720185000000|2024-07-05 13:10:00|806.1|805.1|805.9|804.9|806.4|805.4|805.5|804.5|248
1720185300000|2024-07-05 13:15:00|806.1|805.1|805.9|804.9|806.9|805.9|805.6|804.6|416
1720185600000|2024-07-05 13:20:00|805.8|804.8|804|803|805.9|804.9|803.9|802.9|582
1720185900000|2024-07-05 13:25:00|803.9|802.9|804.6|803.6|804.9|803.9|803.9|802.9|314
1720186200000|2024-07-05 13:30:00|804.5|803.5|803.6|802.6|804.6|803.6|803.1|802.1|1250
1720186500000|2024-07-05 13:35:00|803.4|802.4|803.4|802.4|804.1|803.1|802.8|801.8|257
1720186800000|2024-07-05 13:40:00|803.6|802.6|805.1|804.1|805.4|804.4|803.1|802.1|281
1720187100000|2024-07-05 13:45:00|804.9|803.9|803.1|802.1|805|804|802.9|801.9|651
1720187400000|2024-07-05 13:50:00|803.3|802.3|803.9|802.9|804.1|803.1|802.4|801.4|203
1720187700000|2024-07-05 13:55:00|803.6|802.6|804.6|803.6|805.3|804.3|803.5|802.5|339
1720188000000|2024-07-05 14:00:00|804.5|803.5|803.1|802.1|804.9|803.9|803.1|802.1|561
1720188300000|2024-07-05 14:05:00|803.3|802.3|802.1|801.1|803.3|802.3|802.1|801.1|242
1720188600000|2024-07-05 14:10:00|802|801|801.6|800.6|802.3|801.3|800.9|799.9|275
1720188900000|2024-07-05 14:15:00|801.4|800.4|800.9|799.9|802.1|801.1|800.6|799.6|2186
1720189200000|2024-07-05 14:20:00|800.6|799.6|800.4|799.4|801.4|800.4|799.6|798.6|246
1720189500000|2024-07-05 14:25:00|800.3|799.3|801.6|800.6|802.1|801.1|800.1|799.1|409
1720189800000|2024-07-05 14:30:00|801.9|800.9|801.1|800.1|802.3|801.3|801.1|800.1|246
1720190100000|2024-07-05 14:35:00|800.9|799.9|802.1|801.1|802.4|801.4|800.9|799.9|233
1720190400000|2024-07-05 14:40:00|801.9|800.9|803.3|802.3|803.6|802.6|801.1|800.1|363
1720190700000|2024-07-05 14:45:00|803.4|802.4|804.8|803.8|804.9|803.9|803.1|802.1|2101
1720191000000|2024-07-05 14:50:00|804.6|803.6|806.9|805.9|807.4|806.4|804.5|803.5|7350
1720191300000|2024-07-05 14:55:00|807|806|806.5|805.5|807.4|806.4|805.9|804.9|917
1720191600000|2024-07-05 15:00:00|806.6|805.6|806.6|805.6|807.4|806.4|806.4|805.4|738
1720191900000|2024-07-05 15:05:00|806.1|805.1|807.6|806.6|807.9|806.9|805.9|804.9|1007
1720192200000|2024-07-05 15:10:00|807.8|806.8|807.9|806.9|808.4|807.4|807.1|806.1|477
1720192500000|2024-07-05 15:15:00|807.6|806.6|808.1|807.1|808.4|807.4|807.6|806.6|442
1720192800000|2024-07-05 15:20:00|808.3|807.3|809.6|808.6|809.6|808.6|808.1|807.1|463
1720193100000|2024-07-05 15:25:00|809.4|808.4|808.1|807.1|809.4|808.4|807.9|806.9|2867
1720193400000|2024-07-05 15:30:00|807.9|806.9|807.1|806.1|807.9|806.9|806.6|805.6|1155
1720193700000|2024-07-05 15:35:00|807.4|806.4|807.6|806.6|808.1|807.1|807.1|806.1|265
1720194000000|2024-07-05 15:40:00|807.9|806.9|806.9|805.9|807.9|806.9|806.6|805.6|623
1720194300000|2024-07-05 15:45:00|807.1|806.1|807.1|806.1|807.4|806.4|806.9|805.9|216
1720194600000|2024-07-05 15:50:00|806.9|805.9|806.9|805.9|807.4|806.4|806.6|805.6|200
1720194900000|2024-07-05 15:55:00|806.6|805.6|806.9|805.9|807.1|806.1|806.1|805.1|303
1720195200000|2024-07-05 16:00:00|807|806|807.1|806.1|807.4|806.4|806.6|805.6|410
1720195500000|2024-07-05 16:05:00|807|806|806.6|805.6|807.4|806.4|806.6|805.6|451
1720195800000|2024-07-05 16:10:00|806.9|805.9|806.1|805.1|806.9|805.9|805.9|804.9|104
1720196100000|2024-07-05 16:15:00|805.9|804.9|805.6|804.6|806|805|805.6|804.6|259
1720196400000|2024-07-05 16:20:00|805.5|804.5|805.1|804.1|805.6|804.6|805.1|804.1|231
1720196700000|2024-07-05 16:25:00|804.9|803.9|804.1|803.1|805.1|804.1|804.1|803.1|238
1720197000000|2024-07-05 16:30:00|804|803|803.4|802.4|804.1|803.1|803.1|802.1|505
1720197300000|2024-07-05 16:35:00|803.1|802.1|803.4|802.4|803.6|802.6|803.1|802.1|222
1720197600000|2024-07-05 16:40:00|803.1|802.1|803.4|802.4|804|803|803.1|802.1|434
1720197900000|2024-07-05 16:45:00|803.5|802.5|802.4|801.4|803.5|802.5|802.4|801.4|285
1720198200000|2024-07-05 16:50:00|802.6|801.6|802.6|801.6|803.1|802.1|802.4|801.4|269
1720198500000|2024-07-05 16:55:00|802.5|801.5|801.1|800.1|802.9|801.9|801.1|800.1|363
1720198800000|2024-07-05 17:00:00|800.9|799.9|801.1|800.1|801.9|800.9|800.5|799.5|397
1720199100000|2024-07-05 17:05:00|801.4|800.4|800.4|799.4|801.4|800.4|800.4|799.4|408
1720199400000|2024-07-05 17:10:00|800.1|799.1|799.9|798.9|800.6|799.6|799.9|798.9|199
1720199700000|2024-07-05 17:15:00|799.8|798.8|797.1|796.1|799.9|798.9|797.1|796.1|4223
1720200000000|2024-07-05 17:20:00|796.9|795.9|797.1|796.1|797.4|796.4|796.9|795.9|353
1720200300000|2024-07-05 17:25:00|797.4|796.4|799.1|798.1|799.1|798.1|797.3|796.3|886
1720200600000|2024-07-05 17:30:00|799|798|799.6|798.6|800.1|799.1|798.9|797.9|497
1720200900000|2024-07-05 17:35:00|799.8|798.8|798.9|797.9|799.9|798.9|798.1|797.1|208
1720201200000|2024-07-05 17:40:00|799.1|798.1|799.1|798.1|799.4|798.4|798.4|797.4|254
1720201500000|2024-07-05 17:45:00|799.4|798.4|796.4|795.4|799.4|798.4|795.1|794.1|781
1720201800000|2024-07-05 17:50:00|796.5|795.5|796.4|795.4|798.1|797.1|796.4|795.4|265
1720202100000|2024-07-05 17:55:00|796.1|795.1|795.9|794.9|796.6|795.6|795.9|794.9|416
1720202400000|2024-07-05 18:00:00|796.1|795.1|795.4|794.4|796.5|795.5|795.4|794.4|346
1720202700000|2024-07-05 18:05:00|795.1|794.1|796.6|795.6|796.9|795.9|795.1|794.1|1204
1720203000000|2024-07-05 18:10:00|796.9|795.9|796.4|795.4|797.1|796.1|795.6|794.6|624
1720203300000|2024-07-05 18:15:00|796.1|795.1|796.9|795.9|797.9|796.9|796.1|795.1|3196
1720203600000|2024-07-05 18:20:00|797.1|796.1|797.9|796.9|798.4|797.4|796.9|795.9|1343
1720203900000|2024-07-05 18:25:00|798.1|797.1|795.9|794.9|799.1|798.1|795.5|794.5|1501
1720204200000|2024-07-05 18:30:00|796.1|795.1|798.1|797.1|798.1|797.1|795.9|794.9|1918
1720204500000|2024-07-05 18:35:00|798.6|797.6|798.1|797.1|798.6|797.6|798|797|4592
1720204800000|2024-07-05 18:40:00|797.9|796.9|797.6|796.6|798.1|797.1|797.4|796.4|169
1720205100000|2024-07-05 18:45:00|797.9|796.9|797.6|796.6|797.9|796.9|797.5|796.5|115
1720205400000|2024-07-05 18:50:00|797.9|796.9|798.4|797.4|798.4|797.4|797.8|796.8|80
1720205700000|2024-07-05 18:55:00|798.1|797.1|798.6|797.6|798.6|797.6|798.1|797.1|27
1720206000000|2024-07-05 19:00:00|798.9|797.9|798.9|797.9|799.1|798.1|798.6|797.6|107
1720206300000|2024-07-05 19:05:00|799|798|798.4|797.4|799.1|798.1|798.4|797.4|46
1720206600000|2024-07-05 19:10:00|798.5|797.5|799.4|798.4|799.4|798.4|798.5|797.5|59
1720206900000|2024-07-05 19:15:00|799.6|798.6|799.1|798.1|799.6|798.6|799.1|798.1|49
1720207200000|2024-07-05 19:20:00|799|798|799.1|798.1|799.4|798.4|798.9|797.9|22
1720207500000|2024-07-05 19:25:00|799|798|798.6|797.6|799.1|798.1|798.4|797.4|80
1720207800000|2024-07-05 19:30:00|798.8|797.8|798.9|797.9|799|798|798.6|797.6|339
1720208100000|2024-07-05 19:35:00|799|798|799.4|798.4|799.4|798.4|798.9|797.9|6
1720208400000|2024-07-05 19:40:00|799.3|798.3|799.1|798.1|799.3|798.3|799.1|798.1|15
1720208700000|2024-07-05 19:45:00|799|798|798.9|797.9|799.1|798.1|798.8|797.8|31
1720209000000|2024-07-05 19:50:00|798.8|797.8|798.6|797.6|798.8|797.8|798.5|797.5|54
1720209300000|2024-07-05 19:55:00|798.5|797.5|798.6|797.6|798.9|797.9|798.4|797.4|117
1720209600000|2024-07-05 20:00:00|||||||||23
1720209900000|2024-07-05 20:05:00|||||||||5
1720210200000|2024-07-05 20:10:00|798.5|797.5|798.9|797.9|798.9|797.9|798.5|797.5|76
1720210500000|2024-07-05 20:15:00|799|798|799.6|798.6|799.6|798.6|798.9|797.9|46
1720210800000|2024-07-05 20:20:00|799.8|798.8|799.9|798.9|799.9|798.9|799.8|798.8|4
1720211100000|2024-07-05 20:25:00|800|799|799.6|798.6|800.1|799.1|799.6|798.6|11
1720211400000|2024-07-05 20:30:00|799.8|798.8|800.3|799.3|800.4|799.4|799.8|798.8|44
1720211700000|2024-07-05 20:35:00|800.4|799.4|800.4|799.4|800.4|799.4|800.1|799.1|6
1720212000000|2024-07-05 20:40:00|800.5|799.5|800.4|799.4|800.6|799.6|800.1|799.1|22
1720212300000|2024-07-05 20:45:00|800.3|799.3|800.8|799.8|801|800|800.3|799.3|32
1720212600000|2024-07-05 20:50:00|800.9|799.9|800.3|799.3|800.9|799.9|799.9|798.9|20
1720212900000|2024-07-05 20:55:00|800.1|799.1|801.3|800.3|801.3|800.3|800.1|799.1|53
1720389600000|2024-07-07 22:00:00|800|799|794.1|793.1|800|799|793.3|792.3|1295
1720389900000|2024-07-07 22:05:00|794.3|793.3|794.3|793.3|795.5|794.5|793.6|792.6|193
1720390200000|2024-07-07 22:10:00|793.9|792.9|793.3|792.3|793.9|792.9|792.3|791.3|286
1720390500000|2024-07-07 22:15:00|793.1|792.1|792.9|791.9|793.4|792.4|792.6|791.6|4029
1720390800000|2024-07-07 22:20:00|792.8|791.8|794.1|793.1|794.3|793.3|792.8|791.8|213
1720391100000|2024-07-07 22:25:00|794.3|793.3|794|793|794.3|793.3|793.8|792.8|32
1720391400000|2024-07-07 22:30:00|794.1|793.1|794.1|793.1|794.3|793.3|793.5|792.5|38
1720391700000|2024-07-07 22:35:00|794.3|793.3|794.1|793.1|794.3|793.3|794|793|105
1720392000000|2024-07-07 22:40:00|794|793|794.3|793.3|794.4|793.4|794|793|320
1720392300000|2024-07-07 22:45:00|794.1|793.1|794.3|793.3|794.3|793.3|793.9|792.9|27
1720392600000|2024-07-07 22:50:00|794.4|793.4|794.4|793.4|794.4|793.4|794.1|793.1|310
1720392900000|2024-07-07 22:55:00|794.3|793.3|794.5|793.5|795.3|794.3|794|793|121
1720393200000|2024-07-07 23:00:00|794.8|793.8|795|794|795|794|794.4|793.4|209
1720393500000|2024-07-07 23:05:00|795.3|794.3|794.8|793.8|795.3|794.3|794.8|793.8|1
1720393800000|2024-07-07 23:10:00|794.5|793.5|794.8|793.8|794.8|793.8|794.3|793.3|102
1720394100000|2024-07-07 23:15:00|794.9|793.9|795.3|794.3|795.3|794.3|794.8|793.8|0
1720394400000|2024-07-07 23:20:00|795.4|794.4|795.5|794.5|795.5|794.5|795.4|794.4|19
1720394700000|2024-07-07 23:25:00|795.6|794.6|795.6|794.6|795.6|794.6|795.6|794.6|38
1720395000000|2024-07-07 23:30:00|795.4|794.4|795.4|794.4|795.6|794.6|795.3|794.3|6
1720395300000|2024-07-07 23:35:00|795.3|794.3|794.8|793.8|795.5|794.5|794.8|793.8|471
1720395600000|2024-07-07 23:40:00|794.9|793.9|795|794|795|794|794.8|793.8|0
1720395900000|2024-07-07 23:45:00|795.1|794.1|795.4|794.4|795.4|794.4|795|794|0
1720396200000|2024-07-07 23:50:00|795.3|794.3|795.3|794.3|795.3|794.3|794.9|793.9|0
1720396800000|2024-07-08 00:00:00|795.1|794.1|795|794|795.1|794.1|794.8|793.8|43
1720397100000|2024-07-08 00:05:00|794.9|793.9|794.3|793.3|794.9|793.9|794.1|793.1|13
1720397400000|2024-07-08 00:10:00|794.1|793.1|794.5|793.5|794.6|793.6|794|793|9
1720397700000|2024-07-08 00:15:00|794.4|793.4|794.3|793.3|794.4|793.4|793.9|792.9|5
1720398000000|2024-07-08 00:20:00|794.1|793.1|793.8|792.8|794.1|793.1|793.6|792.6|6
1720398300000|2024-07-08 00:25:00|793.9|792.9|794.4|793.4|794.4|793.4|793.9|792.9|2
1720398600000|2024-07-08 00:30:00|794.3|793.3|794.4|793.4|794.4|793.4|794.3|793.3|0
1720398900000|2024-07-08 00:35:00|794.5|793.5|794.1|793.1|794.5|793.5|793.8|792.8|12
1720399200000|2024-07-08 00:40:00|794|793|793.8|792.8|794.1|793.1|793.8|792.8|3
1720399500000|2024-07-08 00:45:00|793.6|792.6|793.1|792.1|793.8|792.8|793.1|792.1|1177
1720399800000|2024-07-08 00:50:00|793|792|793.1|792.1|793.1|792.1|792.8|791.8|5
1720400100000|2024-07-08 00:55:00|793|792|792|791|793|792|791.9|790.9|31
1720400400000|2024-07-08 01:00:00|791.9|790.9|791.6|790.6|792.3|791.3|790.8|789.8|30
1720400700000|2024-07-08 01:05:00|791.5|790.5|791.8|790.8|792.3|791.3|791.5|790.5|17
1720401000000|2024-07-08 01:10:00|791.6|790.6|791.9|790.9|792.1|791.1|791.5|790.5|16
1720401300000|2024-07-08 01:15:00|792|791|792.3|791.3|792.4|791.4|791.9|790.9|27
1720401600000|2024-07-08 01:20:00|792.1|791.1|792.1|791.1|792.1|791.1|791.5|790.5|7
1720401900000|2024-07-08 01:25:00|792.3|791.3|791.9|790.9|792.3|791.3|791.8|790.8|2
1720402200000|2024-07-08 01:30:00|792|791|791.8|790.8|792|791|791.3|790.3|1
1720402500000|2024-07-08 01:35:00|791.6|790.6|791.4|790.4|791.8|790.8|791.3|790.3|1
1720402800000|2024-07-08 01:40:00|791.3|790.3|791.6|790.6|791.6|790.6|791.1|790.1|18
1720403100000|2024-07-08 01:45:00|792|791|792.1|791.1|792.1|791.1|791.6|790.6|22
1720403400000|2024-07-08 01:50:00|792|791|792.1|791.1|792.5|791.5|791.6|790.6|24
1720403700000|2024-07-08 01:55:00|792|791|791.8|790.8|792|791|791.4|790.4|51
1720404000000|2024-07-08 02:00:00|791.9|790.9|792.3|791.3|792.4|791.4|791.6|790.6|10
1720404300000|2024-07-08 02:05:00|792.4|791.4|792.3|791.3|792.4|791.4|792.1|791.1|4
1720404600000|2024-07-08 02:10:00|792.4|791.4|792.6|791.6|792.6|791.6|792.1|791.1|0
1720404900000|2024-07-08 02:15:00|792.5|791.5|792.9|791.9|792.9|791.9|792.5|791.5|10
1720405200000|2024-07-08 02:20:00|793|792|793.1|792.1|793.3|792.3|793|792|2
1720405500000|2024-07-08 02:25:00|793.3|792.3|793.4|792.4|793.4|792.4|792.9|791.9|21
1720405800000|2024-07-08 02:30:00|793.3|792.3|793.3|792.3|793.3|792.3|793.3|792.3|22
1720406100000|2024-07-08 02:35:00|793.1|792.1|793.4|792.4|793.4|792.4|793.1|792.1|3
1720406400000|2024-07-08 02:40:00|793.3|792.3|793|792|793.4|792.4|793|792|14
1720406700000|2024-07-08 02:45:00|792.9|791.9|793|792|793.1|792.1|792.9|791.9|9
1720407000000|2024-07-08 02:50:00|792.9|791.9|792.5|791.5|792.9|791.9|792.4|791.4|16
1720407300000|2024-07-08 02:55:00|792.4|791.4|792.6|791.6|792.8|791.8|792.3|791.3|7
1720407600000|2024-07-08 03:00:00|792.5|791.5|792.6|791.6|792.8|791.8|792.3|791.3|16
1720407900000|2024-07-08 03:05:00|792.5|791.5|792.4|791.4|792.6|791.6|792.3|791.3|2
1720408200000|2024-07-08 03:10:00|792.3|791.3|792.4|791.4|792.6|791.6|792.1|791.1|30
1720408500000|2024-07-08 03:15:00|792.5|791.5|792.6|791.6|792.9|791.9|792.4|791.4|157
1720408800000|2024-07-08 03:20:00|792.5|791.5|792.5|791.5|792.6|791.6|792.5|791.5|7
1720409100000|2024-07-08 03:25:00|792.6|791.6|793.1|792.1|793.3|792.3|792.6|791.6|550
1720409400000|2024-07-08 03:30:00|793.4|792.4|793.8|792.8|793.9|792.9|793.4|792.4|23
1720409700000|2024-07-08 03:35:00|793.6|792.6|793.8|792.8|793.8|792.8|793.5|792.5|3
1720410000000|2024-07-08 03:40:00|793.6|792.6|793.4|792.4|793.6|792.6|793.4|792.4|158
1720410300000|2024-07-08 03:45:00|793.3|792.3|793.1|792.1|793.4|792.4|793.1|792.1|12
1720410600000|2024-07-08 03:50:00|793.3|792.3|793|792|793.3|792.3|793|792|11
1720410900000|2024-07-08 03:55:00|792.9|791.9|792.8|791.8|793|792|792.8|791.8|2
1720411200000|2024-07-08 04:00:00|792.9|791.9|793|792|793.3|792.3|792.9|791.9|41
1720411500000|2024-07-08 04:05:00|793.1|792.1|793.1|792.1|793.1|792.1|793.1|792.1|63
1720411800000|2024-07-08 04:10:00|793|792|793.1|792.1|793.1|792.1|793|792|30
1720412100000|2024-07-08 04:15:00|793|792|793|792|793.1|792.1|792.9|791.9|847
1720412700000|2024-07-08 04:25:00|792.9|791.9|792.9|791.9|792.9|791.9|792.9|791.9|1
1720413000000|2024-07-08 04:30:00|793.1|792.1|793.4|792.4|793.6|792.6|793.1|792.1|18
1720413300000|2024-07-08 04:35:00|793.3|792.3|793.1|792.1|793.4|792.4|793.1|792.1|11
1720413600000|2024-07-08 04:40:00|793.3|792.3|793.5|792.5|793.6|792.6|793.3|792.3|14
1720413900000|2024-07-08 04:45:00|793.6|792.6|793.8|792.8|793.8|792.8|793.5|792.5|2
1720414200000|2024-07-08 04:50:00|793.6|792.6|793.6|792.6|793.6|792.6|793.6|792.6|1
1720414500000|2024-07-08 04:55:00|793.4|792.4|793.4|792.4|793.4|792.4|793.4|792.4|8
1720414800000|2024-07-08 05:00:00|793.3|792.3|793.3|792.3|793.4|792.4|793.3|792.3|45
1720415400000|2024-07-08 05:10:00|793.4|792.4|793.3|792.3|793.6|792.6|793.3|792.3|9
1720415700000|2024-07-08 05:15:00|793.1|792.1|793.3|792.3|793.3|792.3|793.1|792.1|11
1720416000000|2024-07-08 05:20:00|793.4|792.4|793.5|792.5|793.6|792.6|793|792|1653
1720416300000|2024-07-08 05:25:00|793.6|792.6|793.1|792.1|793.6|792.6|793.1|792.1|4
1720416600000|2024-07-08 05:30:00|793.3|792.3|793.1|792.1|793.3|792.3|793.1|792.1|23
1720416900000|2024-07-08 05:35:00|||||||||3
1720417200000|2024-07-08 05:40:00|793.3|792.3|793.3|792.3|793.3|792.3|793.1|792.1|11
1720417500000|2024-07-08 05:45:00|793.4|792.4|792.8|791.8|793.4|792.4|792.6|791.6|527
1720417800000|2024-07-08 05:50:00|792.9|791.9|792.5|791.5|793|792|792.5|791.5|27
1720418100000|2024-07-08 05:55:00|792.4|791.4|790.9|789.9|792.6|791.6|790.6|789.6|145
1720418400000|2024-07-08 06:00:00|790.8|789.8|790.8|789.8|791.1|790.1|790.1|789.1|155
1720418700000|2024-07-08 06:05:00|790.9|789.9|790.1|789.1|791.1|790.1|789.9|788.9|76
1720419000000|2024-07-08 06:10:00|790|789|790.9|789.9|790.9|789.9|790|789|30
1720419300000|2024-07-08 06:15:00|790.8|789.8|790.6|789.6|790.9|789.9|790.4|789.4|47
1720419600000|2024-07-08 06:20:00|790.8|789.8|790.4|789.4|790.9|789.9|790.4|789.4|133
1720419900000|2024-07-08 06:25:00|790.5|789.5|790.6|789.6|790.8|789.8|790.4|789.4|19
1720420200000|2024-07-08 06:30:00|790.8|789.8|790.9|789.9|791.1|790.1|790.6|789.6|138
1720420500000|2024-07-08 06:35:00|790.6|789.6|790.4|789.4|790.8|789.8|790.1|789.1|2589
1720420800000|2024-07-08 06:40:00|790.5|789.5|790.5|789.5|790.6|789.6|790.4|789.4|1090
1720421100000|2024-07-08 06:45:00|790.4|789.4|790.6|789.6|790.9|789.9|790.4|789.4|43
1720421400000|2024-07-08 06:50:00|790.5|789.5|789.6|788.6|790.9|789.9|789.6|788.6|529
1720421700000|2024-07-08 06:55:00|789.8|788.8|788.9|787.9|790.1|789.1|788.9|787.9|1599
1720422000000|2024-07-08 07:00:00|788.8|787.8|789.1|788.1|789.9|788.9|788.6|787.6|480
1720422300000|2024-07-08 07:05:00|789|788|788.6|787.6|789.1|788.1|788.1|787.1|743
1720422600000|2024-07-08 07:10:00|788.9|787.9|789.6|788.6|789.6|788.6|788.6|787.6|136
1720422900000|2024-07-08 07:15:00|789.4|788.4|789.4|788.4|789.6|788.6|788.6|787.6|340
1720423200000|2024-07-08 07:20:00|789.3|788.3|788.6|787.6|789.4|788.4|788.6|787.6|281
1720423500000|2024-07-08 07:25:00|788.5|787.5|788.9|787.9|788.9|787.9|787.6|786.6|1030
1720423800000|2024-07-08 07:30:00|789.1|788.1|789.4|788.4|789.6|788.6|788.4|787.4|342
1720424100000|2024-07-08 07:35:00|789.3|788.3|790.4|789.4|790.4|789.4|789.1|788.1|549
1720424400000|2024-07-08 07:40:00|790.3|789.3|789.6|788.6|790.4|789.4|789.3|788.3|400
1720424700000|2024-07-08 07:45:00|789.5|788.5|789.4|788.4|789.9|788.9|789.1|788.1|252
1720425000000|2024-07-08 07:50:00|789.6|788.6|790.3|789.3|790.4|789.4|789.6|788.6|290
1720425300000|2024-07-08 07:55:00|790.4|789.4|790.6|789.6|791.1|790.1|790.1|789.1|283
1720425600000|2024-07-08 08:00:00|790.9|789.9|790.6|789.6|791.4|790.4|789.9|788.9|295
1720425900000|2024-07-08 08:05:00|790.4|789.4|789.9|788.9|790.4|789.4|789.4|788.4|221
1720426200000|2024-07-08 08:10:00|790.1|789.1|789.4|788.4|790.1|789.1|789.1|788.1|372
1720426500000|2024-07-08 08:15:00|789.3|788.3|789.1|788.1|789.3|788.3|788.9|787.9|491
1720426800000|2024-07-08 08:20:00|788.9|787.9|788.1|787.1|789.4|788.4|788.1|787.1|588
1720427100000|2024-07-08 08:25:00|788.4|787.4|788.6|787.6|788.9|787.9|787.6|786.6|724
1720427400000|2024-07-08 08:30:00|788.4|787.4|789.1|788.1|789.1|788.1|787.9|786.9|3834
1720427700000|2024-07-08 08:35:00|789.6|788.6|788.8|787.8|789.9|788.9|788.1|787.1|336
1720428000000|2024-07-08 08:40:00|788.6|787.6|788.4|787.4|789.4|788.4|788.4|787.4|2770
1720428300000|2024-07-08 08:45:00|788.3|787.3|787.9|786.9|788.6|787.6|787.9|786.9|1013
1720428600000|2024-07-08 08:50:00|787.6|786.6|786.9|785.9|787.6|786.6|786.6|785.6|453
1720428900000|2024-07-08 08:55:00|786.8|785.8|786.6|785.6|787.1|786.1|786.6|785.6|343
1720429200000|2024-07-08 09:00:00|786.3|785.3|785.9|784.9|786.4|785.4|785.9|784.9|1051
1720429500000|2024-07-08 09:05:00|785.8|784.8|785.1|784.1|785.9|784.9|785.1|784.1|743
1720429800000|2024-07-08 09:10:00|785.4|784.4|785.1|784.1|785.4|784.4|784.9|783.9|520
1720430100000|2024-07-08 09:15:00|784.9|783.9|785.9|784.9|785.9|784.9|784.6|783.6|477
1720430400000|2024-07-08 09:20:00|785.6|784.6|785.4|784.4|785.8|784.8|784.9|783.9|418
1720430700000|2024-07-08 09:25:00|785.6|784.6|784.6|783.6|785.6|784.6|784.5|783.5|211
1720431000000|2024-07-08 09:30:00|784.9|783.9|785|784|785.1|784.1|784.6|783.6|289
1720431300000|2024-07-08 09:35:00|784.9|783.9|784.9|783.9|785.4|784.4|784.6|783.6|294
1720431600000|2024-07-08 09:40:00|784.6|783.6|785.4|784.4|785.4|784.4|784.4|783.4|209
1720431900000|2024-07-08 09:45:00|785.1|784.1|785.5|784.5|786.1|785.1|785.1|784.1|150
1720432200000|2024-07-08 09:50:00|785.6|784.6|784.9|783.9|785.9|784.9|784.9|783.9|1949
1720432500000|2024-07-08 09:55:00|785|784|784.9|783.9|785|784|784.6|783.6|402
1720432800000|2024-07-08 10:00:00|785.1|784.1|785.1|784.1|785.4|784.4|784.6|783.6|384
1720433100000|2024-07-08 10:05:00|785.4|784.4|784.6|783.6|785.4|784.4|784.6|783.6|113
1720433400000|2024-07-08 10:10:00|784.9|783.9|785.1|784.1|785.1|784.1|784.4|783.4|211
1720433700000|2024-07-08 10:15:00|785|784|785.8|784.8|785.9|784.9|784.9|783.9|59
1720434000000|2024-07-08 10:20:00|785.9|784.9|785.4|784.4|785.9|784.9|785.1|784.1|647
1720434300000|2024-07-08 10:25:00|785.1|784.1|785.1|784.1|785.6|784.6|785.1|784.1|74
1720434600000|2024-07-08 10:30:00|785.4|784.4|785.9|784.9|786.1|785.1|785.4|784.4|245
1720434900000|2024-07-08 10:35:00|786|785|785.9|784.9|786.1|785.1|785.6|784.6|69
1720435200000|2024-07-08 10:40:00|785.6|784.6|785.6|784.6|785.9|784.9|785.1|784.1|433
1720435500000|2024-07-08 10:45:00|785.9|784.9|785.6|784.6|785.9|784.9|785.4|784.4|722
1720435800000|2024-07-08 10:50:00|785.9|784.9|785.6|784.6|786.1|785.1|785.4|784.4|180
1720436100000|2024-07-08 10:55:00|785.9|784.9|785.6|784.6|786|785|785.6|784.6|203
1720436400000|2024-07-08 11:00:00|785.9|784.9|785.6|784.6|786.1|785.1|785.6|784.6|160
1720436700000|2024-07-08 11:05:00|785.8|784.8|785.6|784.6|785.9|784.9|785.6|784.6|427
1720437000000|2024-07-08 11:10:00|785.9|784.9|786.4|785.4|786.4|785.4|785.6|784.6|353
1720437300000|2024-07-08 11:15:00|786.3|785.3|786.6|785.6|787.1|786.1|786.1|785.1|286
1720437600000|2024-07-08 11:20:00|786.5|785.5|785.6|784.6|786.6|785.6|785.4|784.4|128
1720437900000|2024-07-08 11:25:00|785.8|784.8|786.6|785.6|786.9|785.9|785.6|784.6|112
1720438200000|2024-07-08 11:30:00|786.9|785.9|786.6|785.6|786.9|785.9|785.9|784.9|217
1720438500000|2024-07-08 11:35:00|786.8|785.8|786.6|785.6|786.9|785.9|786.4|785.4|98
1720438800000|2024-07-08 11:40:00|786.9|785.9|786.4|785.4|786.9|785.9|786.4|785.4|77
1720439100000|2024-07-08 11:45:00|786.1|785.1|787.8|786.8|787.9|786.9|786.1|785.1|205
1720439400000|2024-07-08 11:50:00|787.6|786.6|788.4|787.4|788.6|787.6|787.6|786.6|195
1720439700000|2024-07-08 11:55:00|788.3|787.3|787.9|786.9|788.4|787.4|787.6|786.6|128
1720440000000|2024-07-08 12:00:00|787.8|786.8|787.6|786.6|788.6|787.6|787.6|786.6|235
1720440300000|2024-07-08 12:05:00|787.8|786.8|787.1|786.1|788.4|787.4|787.1|786.1|153
1720440600000|2024-07-08 12:10:00|787.3|786.3|788.6|787.6|788.9|787.9|787.1|786.1|1076
1720440900000|2024-07-08 12:15:00|788.8|787.8|789.6|788.6|789.9|788.9|788.6|787.6|366
1720441200000|2024-07-08 12:20:00|789.5|788.5|789.1|788.1|789.6|788.6|789.1|788.1|184
1720441500000|2024-07-08 12:25:00|789.4|788.4|788.9|787.9|789.4|788.4|788.6|787.6|154
1720441800000|2024-07-08 12:30:00|789.1|788.1|789.6|788.6|790|789|788.9|787.9|701
1720442100000|2024-07-08 12:35:00|789.9|788.9|790.1|789.1|790.9|789.9|789.6|788.6|2163
1720442400000|2024-07-08 12:40:00|790.3|789.3|789.4|788.4|790.3|789.3|788.9|787.9|536
1720442700000|2024-07-08 12:45:00|789.3|788.3|789.9|788.9|790|789|789.1|788.1|183
1720443000000|2024-07-08 12:50:00|789.8|788.8|789.9|788.9|789.9|788.9|789.1|788.1|387
1720443300000|2024-07-08 12:55:00|790.1|789.1|790.1|789.1|790.9|789.9|789.9|788.9|173
1720443600000|2024-07-08 13:00:00|790.4|789.4|788.6|787.6|790.9|789.9|788.4|787.4|1142
1720443900000|2024-07-08 13:05:00|788.5|787.5|789.4|788.4|790.1|789.1|788.4|787.4|265
1720444200000|2024-07-08 13:10:00|789.1|788.1|788.4|787.4|790.6|789.6|788.3|787.3|256
1720444500000|2024-07-08 13:15:00|788.3|787.3|788.6|787.6|789.4|788.4|787.6|786.6|757
1720444800000|2024-07-08 13:20:00|788.9|787.9|788.9|787.9|789.1|788.1|787.9|786.9|715
1720445100000|2024-07-08 13:25:00|789.1|788.1|787.3|786.3|789.1|788.1|787.1|786.1|193
1720445400000|2024-07-08 13:30:00|787.1|786.1|788.1|787.1|789.4|788.4|785.6|784.6|390
1720445700000|2024-07-08 13:35:00|788|787|787.1|786.1|788|787|785.9|784.9|314
1720446000000|2024-07-08 13:40:00|786.9|785.9|786.4|785.4|787.6|786.6|785.9|784.9|265
1720446300000|2024-07-08 13:45:00|786.5|785.5|787.8|786.8|788.1|787.1|786.3|785.3|804
1720446600000|2024-07-08 13:50:00|787.6|786.6|787.4|786.4|787.8|786.8|786.4|785.4|313
1720446900000|2024-07-08 13:55:00|787.3|786.3|791.4|790.4|791.5|790.5|787.1|786.1|4987
1720447200000|2024-07-08 14:00:00|791.9|790.9|791.1|790.1|793.1|792.1|790.8|789.8|797
1720447500000|2024-07-08 14:05:00|790.9|789.9|790.1|789.1|791.1|790.1|789.9|788.9|407
1720447800000|2024-07-08 14:10:00|790|789|789.6|788.6|790.6|789.6|789.4|788.4|411
1720448100000|2024-07-08 14:15:00|789.4|788.4|789.5|788.5|789.6|788.6|788.4|787.4|2115
1720448400000|2024-07-08 14:20:00|789.6|788.6|791.1|790.1|791.4|790.4|789.4|788.4|412
1720448700000|2024-07-08 14:25:00|791.3|790.3|791.9|790.9|792.1|791.1|790.9|789.9|300
1720449000000|2024-07-08 14:30:00|792|791|792|791|793.1|792.1|791.9|790.9|794
1720449300000|2024-07-08 14:35:00|792.1|791.1|791.9|790.9|792.1|791.1|790.9|789.9|642
1720449600000|2024-07-08 14:40:00|791.6|790.6|791.6|790.6|792.1|791.1|791.1|790.1|275
1720449900000|2024-07-08 14:45:00|791.5|790.5|791|790|791.5|790.5|789.9|788.9|453
1720450200000|2024-07-08 14:50:00|791.1|790.1|792|791|792.4|791.4|790.9|789.9|385
1720450500000|2024-07-08 14:55:00|791.9|790.9|791.4|790.4|792.1|791.1|791.1|790.1|238
1720450800000|2024-07-08 15:00:00|791.6|790.6|791.9|790.9|792.1|791.1|790.6|789.6|267
1720451100000|2024-07-08 15:05:00|792.1|791.1|792.1|791.1|792.1|791.1|791.5|790.5|546
1720451400000|2024-07-08 15:10:00|792.4|791.4|790.4|789.4|792.4|791.4|790.4|789.4|1045
1720451700000|2024-07-08 15:15:00|790.6|789.6|791.1|790.1|791.8|790.8|790.4|789.4|495
1720452000000|2024-07-08 15:20:00|791.4|790.4|790.4|789.4|791.4|790.4|790|789|586
1720452300000|2024-07-08 15:25:00|790.1|789.1|789.9|788.9|791.1|790.1|789.4|788.4|4996
1720452600000|2024-07-08 15:30:00|789.8|788.8|788.1|787.1|790|789|787.9|786.9|863
1720452900000|2024-07-08 15:35:00|788|787|788.4|787.4|788.6|787.6|787.6|786.6|3060
1720453200000|2024-07-08 15:40:00|788.1|787.1|787.1|786.1|788.3|787.3|787.1|786.1|374
1720453500000|2024-07-08 15:45:00|786.9|785.9|787.4|786.4|787.6|786.6|786.4|785.4|253
1720453800000|2024-07-08 15:50:00|787.5|786.5|787.4|786.4|788|787|787|786|194
1720454100000|2024-07-08 15:55:00|787.3|786.3|786.9|785.9|787.6|786.6|786.9|785.9|658
1720454400000|2024-07-08 16:00:00|786.6|785.6|786.6|785.6|787.3|786.3|786.4|785.4|708
1720454700000|2024-07-08 16:05:00|786.5|785.5|786.6|785.6|786.9|785.9|786.4|785.4|93
1720455000000|2024-07-08 16:10:00|786.9|785.9|787|786|787.4|786.4|786.5|785.5|1221
1720455300000|2024-07-08 16:15:00|786.9|785.9|786.9|785.9|786.9|785.9|786.1|785.1|190
1720455600000|2024-07-08 16:20:00|787|786|786.1|785.1|787|786|786.1|785.1|266
1720455900000|2024-07-08 16:25:00|786.4|785.4|787.9|786.9|788.1|787.1|786.4|785.4|209
1720456200000|2024-07-08 16:30:00|788.4|787.4|787.6|786.6|788.5|787.5|787.6|786.6|1919
1720456500000|2024-07-08 16:35:00|787.5|786.5|786.6|785.6|787.8|786.8|786.4|785.4|102
1720456800000|2024-07-08 16:40:00|786.8|785.8|787.4|786.4|787.6|786.6|786.6|785.6|146
1720457100000|2024-07-08 16:45:00|787.1|786.1|788.1|787.1|788.3|787.3|787|786|93
1720457400000|2024-07-08 16:50:00|787.9|786.9|788.1|787.1|788.4|787.4|787.6|786.6|151
1720457700000|2024-07-08 16:55:00|787.9|786.9|788.1|787.1|788.6|787.6|787.9|786.9|77
1720458000000|2024-07-08 17:00:00|788|787|787.9|786.9|788.1|787.1|787.5|786.5|89
1720458300000|2024-07-08 17:05:00|788.1|787.1|787.9|786.9|788.5|787.5|787.8|786.8|97
1720458600000|2024-07-08 17:10:00|787.6|786.6|787.9|786.9|787.9|786.9|787.4|786.4|329
1720458900000|2024-07-08 17:15:00|787.8|786.8|788.4|787.4|788.6|787.6|787.8|786.8|188
1720459200000|2024-07-08 17:20:00|788.1|787.1|788.9|787.9|788.9|787.9|788.1|787.1|269
1720459500000|2024-07-08 17:25:00|788.6|787.6|787.9|786.9|788.9|787.9|787.9|786.9|52
1720459800000|2024-07-08 17:30:00|788|787|788.9|787.9|789.1|788.1|787.9|786.9|146
1720460100000|2024-07-08 17:35:00|788.6|787.6|788.1|787.1|788.6|787.6|787.6|786.6|139
1720460400000|2024-07-08 17:40:00|787.9|786.9|786.9|785.9|787.9|786.9|786.9|785.9|96
1720460700000|2024-07-08 17:45:00|787|786|787.6|786.6|787.9|786.9|786.9|785.9|120
1720461000000|2024-07-08 17:50:00|787.8|786.8|787.1|786.1|787.9|786.9|786.6|785.6|470
1720461300000|2024-07-08 17:55:00|787.3|786.3|787.9|786.9|787.9|786.9|787.3|786.3|196
1720461600000|2024-07-08 18:00:00|788.1|787.1|788.1|787.1|788.4|787.4|787.9|786.9|621
1720461900000|2024-07-08 18:05:00|788|787|787.6|786.6|788.1|787.1|787.4|786.4|251
1720462200000|2024-07-08 18:10:00|787.4|786.4|787.9|786.9|787.9|786.9|787.4|786.4|253
1720462500000|2024-07-08 18:15:00|787.8|786.8|787.1|786.1|787.9|786.9|786.4|785.4|340
1720462800000|2024-07-08 18:20:00|786.9|785.9|786.5|785.5|787.1|786.1|786.4|785.4|167
1720463100000|2024-07-08 18:25:00|786.6|785.6|786|785|787.9|786.9|784.9|783.9|862
1720463400000|2024-07-08 18:30:00|785.9|784.9|785.4|784.4|786.4|785.4|785.3|784.3|1685
1720463700000|2024-07-08 18:35:00|785.1|784.1|785.4|784.4|785.4|784.4|785|784|154
1720464000000|2024-07-08 18:40:00|785.3|784.3|784.6|783.6|785.3|784.3|784.6|783.6|244
1720464300000|2024-07-08 18:45:00|784.9|783.9|784.9|783.9|784.9|783.9|784.6|783.6|47
1720464600000|2024-07-08 18:50:00|784.6|783.6|784.6|783.6|784.8|783.8|784.6|783.6|26
1720464900000|2024-07-08 18:55:00|784.5|783.5|784.4|783.4|784.6|783.6|784.4|783.4|71
1720465200000|2024-07-08 19:00:00|784.1|783.1|784.1|783.1|784.1|783.1|784.1|783.1|133
1720465500000|2024-07-08 19:05:00|784.4|783.4|784.1|783.1|784.4|783.4|783.9|782.9|110
1720465800000|2024-07-08 19:10:00|784|783|784.3|783.3|784.4|783.4|783.9|782.9|69
1720466100000|2024-07-08 19:15:00|784.1|783.1|784.1|783.1|784.4|783.4|784.1|783.1|12
1720466400000|2024-07-08 19:20:00|784.4|783.4|784.1|783.1|784.4|783.4|784.1|783.1|5
1720466700000|2024-07-08 19:25:00|784.3|783.3|784.4|783.4|784.4|783.4|784.1|783.1|10
1720467000000|2024-07-08 19:30:00|784.1|783.1|784.4|783.4|784.5|783.5|784.1|783.1|66
1720467300000|2024-07-08 19:35:00|784.3|783.3|784.6|783.6|784.6|783.6|784.1|783.1|9
1720467900000|2024-07-08 19:45:00|784.8|783.8|784.6|783.6|784.8|783.8|784.5|783.5|27
1720468200000|2024-07-08 19:50:00|784.5|783.5|784.4|783.4|784.6|783.6|784.4|783.4|12
1720468500000|2024-07-08 19:55:00|784.5|783.5|784.5|783.5|784.6|783.6|784.4|783.4|157
1720468800000|2024-07-08 20:00:00|784.6|783.6|784.8|783.8|784.8|783.8|784.4|783.4|24
1720469100000|2024-07-08 20:05:00|784.9|783.9|784.6|783.6|785.1|784.1|784.6|783.6|137
1720469400000|2024-07-08 20:10:00|||||||||6
1720469700000|2024-07-08 20:15:00|784.9|783.9|784.9|783.9|784.9|783.9|784.9|783.9|7
1720470000000|2024-07-08 20:20:00|784.6|783.6|784.6|783.6|784.9|783.9|784.6|783.6|42
1720470300000|2024-07-08 20:25:00|784.4|783.4|784.4|783.4|784.6|783.6|784.4|783.4|81
1720470600000|2024-07-08 20:30:00|||||||||8
1720470900000|2024-07-08 20:35:00|784.6|783.6|784.6|783.6|784.6|783.6|784.6|783.6|13
1720471200000|2024-07-08 20:40:00|784.5|783.5|784.6|783.6|784.6|783.6|784.4|783.4|14
1720471500000|2024-07-08 20:45:00|784.8|783.8|784.5|783.5|784.8|783.8|784.5|783.5|10
1720471800000|2024-07-08 20:50:00|784.4|783.4|784.6|783.6|784.6|783.6|784.4|783.4|12
1720472100000|2024-07-08 20:55:00|784.5|783.5|784.1|783.1|784.5|783.5|784.1|783.1|71
1720472400000|2024-07-08 21:00:00|784.3|783.3|785.6|782.6|785.6|783.3|784.3|782.1|29
1720472700000|2024-07-08 21:05:00|785.8|782.8|785.8|782.8|785.8|782.8|785.8|782.8|1
1720473300000|2024-07-08 21:15:00|785.6|782.6|785.8|782.8|785.8|782.8|785.6|782.6|0
1720473900000|2024-07-08 21:25:00|785.6|782.6|785.6|782.6|785.6|782.6|785.6|782.6|0
1720475400000|2024-07-08 21:50:00|785.9|782.9|785.9|782.9|785.9|782.9|785.9|782.9|0
1720475700000|2024-07-08 21:55:00|||||||||1
1720483200000|2024-07-09 00:00:00|785.4|784.4|785.5|784.5|785.5|784.5|785|784|248
1720483500000|2024-07-09 00:05:00|785.4|784.4|785.5|784.5|785.6|784.6|785.1|784.1|17
1720483800000|2024-07-09 00:10:00|785.6|784.6|785.5|784.5|785.6|784.6|785.4|784.4|12
1720484400000|2024-07-09 00:20:00|785.6|784.6|785.9|784.9|785.9|784.9|785.6|784.6|16
1720484700000|2024-07-09 00:25:00|786|785|786.1|785.1|786.1|785.1|786|785|9
1720485000000|2024-07-09 00:30:00|786|785|785.8|784.8|786.1|785.1|785.6|784.6|19
1720485300000|2024-07-09 00:35:00|785.9|784.9|786.1|785.1|786.1|785.1|785.9|784.9|0
1720485600000|2024-07-09 00:40:00|786|785|785.9|784.9|786.1|785.1|785.9|784.9|53
1720485900000|2024-07-09 00:45:00|785.8|784.8|785.9|784.9|785.9|784.9|785.6|784.6|7
1720486200000|2024-07-09 00:50:00|785.8|784.8|785.8|784.8|785.9|784.9|785.8|784.8|2
1720486500000|2024-07-09 00:55:00|785.9|784.9|785.8|784.8|785.9|784.9|785.8|784.8|4
1720486800000|2024-07-09 01:00:00|785.9|784.9|785.6|784.6|786.1|785.1|785.6|784.6|6
1720487100000|2024-07-09 01:05:00|785.8|784.8|785.5|784.5|785.9|784.9|785.4|784.4|26
1720487400000|2024-07-09 01:10:00|785.6|784.6|785.6|784.6|785.6|784.6|785.4|784.4|5
1720487700000|2024-07-09 01:15:00|785.5|784.5|785.5|784.5|785.6|784.6|785.5|784.5|3
1720488000000|2024-07-09 01:20:00|785.4|784.4|785.1|784.1|785.5|784.5|785.1|784.1|2
1720488300000|2024-07-09 01:25:00|785.3|784.3|785.1|784.1|785.3|784.3|785.1|784.1|3
1720488600000|2024-07-09 01:30:00|||||||||2
1720488900000|2024-07-09 01:35:00|785.4|784.4|785.5|784.5|785.5|784.5|785.4|784.4|8
1720489200000|2024-07-09 01:40:00|785.4|784.4|785.1|784.1|785.5|784.5|785|784|19
1720489500000|2024-07-09 01:45:00|785|784|784.8|783.8|785|784|784.6|783.6|4
1720490100000|2024-07-09 01:55:00|784.6|783.6|784.6|783.6|784.6|783.6|784.5|783.5|0
1720490400000|2024-07-09 02:00:00|784.5|783.5|784.4|783.4|784.6|783.6|784.3|783.3|5
1720490700000|2024-07-09 02:05:00|784.3|783.3|784.1|783.1|784.4|783.4|784.1|783.1|5
1720491000000|2024-07-09 02:10:00|784.3|783.3|784.1|783.1|784.3|783.3|784|783|3
1720491300000|2024-07-09 02:15:00|||||||||3
1720491600000|2024-07-09 02:20:00|784.4|783.4|784.4|783.4|784.4|783.4|784.4|783.4|2
1720491900000|2024-07-09 02:25:00|784.3|783.3|784.3|783.3|784.3|783.3|784.1|783.1|3
1720492200000|2024-07-09 02:30:00|784.1|783.1|784.4|783.4|784.4|783.4|784.1|783.1|0
1720492500000|2024-07-09 02:35:00|784.3|783.3|784.4|783.4|784.4|783.4|783.9|782.9|3
1720492800000|2024-07-09 02:40:00|784.1|783.1|784.3|783.3|784.3|783.3|784.1|783.1|5
1720493100000|2024-07-09 02:45:00|784.1|783.1|784.4|783.4|784.4|783.4|784.1|783.1|2
1720493400000|2024-07-09 02:50:00|784.1|783.1|784.1|783.1|784.1|783.1|784.1|783.1|2
1720493700000|2024-07-09 02:55:00|784.3|783.3|784.1|783.1|784.4|783.4|784.1|783.1|1
1720494000000|2024-07-09 03:00:00|784.3|783.3|784.6|783.6|784.9|783.9|784.3|783.3|6
1720494300000|2024-07-09 03:05:00|784.8|783.8|784.3|783.3|784.9|783.9|784.3|783.3|8
1720494600000|2024-07-09 03:10:00|784.4|783.4|784.3|783.3|784.4|783.4|784.1|783.1|0
1720494900000|2024-07-09 03:15:00|784.1|783.1|784.4|783.4|784.4|783.4|784.1|783.1|2
1720495200000|2024-07-09 03:20:00|784.6|783.6|784.4|783.4|785|784|784.4|783.4|23
1720495500000|2024-07-09 03:25:00|784.5|783.5|784.5|783.5|784.6|783.6|784.4|783.4|14
1720495800000|2024-07-09 03:30:00|784.4|783.4|784.4|783.4|784.4|783.4|784.4|783.4|0
1720496100000|2024-07-09 03:35:00|784.3|783.3|784.4|783.4|784.4|783.4|784.3|783.3|3
1720496400000|2024-07-09 03:40:00|784.3|783.3|784.4|783.4|784.4|783.4|784.3|783.3|0
1720496700000|2024-07-09 03:45:00|784.5|783.5|784.4|783.4|784.6|783.6|784.4|783.4|9
1720497000000|2024-07-09 03:50:00|784.3|783.3|784.4|783.4|784.4|783.4|784.3|783.3|0
1720497600000|2024-07-09 04:00:00|784.3|783.3|784.3|783.3|784.3|783.3|784.3|783.3|1
1720497900000|2024-07-09 04:05:00|784.4|783.4|784.4|783.4|784.4|783.4|784.3|783.3|2
1720498200000|2024-07-09 04:10:00|||||||||3
1720498500000|2024-07-09 04:15:00|||||||||2
1720498800000|2024-07-09 04:20:00|||||||||1
1720499400000|2024-07-09 04:30:00|784.6|783.6|784.6|783.6|785.1|784.1|784.6|783.6|17
1720499700000|2024-07-09 04:35:00|784.5|783.5|784.4|783.4|784.5|783.5|784.3|783.3|110
1720500000000|2024-07-09 04:40:00|784.3|783.3|784.1|783.1|784.3|783.3|783.9|782.9|7
1720500300000|2024-07-09 04:45:00|784.3|783.3|784.3|783.3|784.3|783.3|784.1|783.1|17
1720500600000|2024-07-09 04:50:00|784.1|783.1|784.1|783.1|784.3|783.3|784.1|783.1|2
1720500900000|2024-07-09 04:55:00|||||||||2
1720501200000|2024-07-09 05:00:00|784.3|783.3|784.8|783.8|785|784|784.1|783.1|20
1720501500000|2024-07-09 05:05:00|784.6|783.6|784.9|783.9|784.9|783.9|784.6|783.6|9
1720501800000|2024-07-09 05:10:00|784.8|783.8|784.8|783.8|784.9|783.9|784.6|783.6|3
1720502100000|2024-07-09 05:15:00|784.9|783.9|784.9|783.9|784.9|783.9|784.9|783.9|1
1720502400000|2024-07-09 05:20:00|784.6|783.6|784.4|783.4|784.6|783.6|784.4|783.4|122
1720502700000|2024-07-09 05:25:00|784.3|783.3|784.9|783.9|785.1|784.1|784.3|783.3|97
1720503000000|2024-07-09 05:30:00|785|784|784.9|783.9|785.1|784.1|784.9|783.9|6
1720503300000|2024-07-09 05:35:00|784.6|783.6|784.9|783.9|785|784|784.6|783.6|11
1720503600000|2024-07-09 05:40:00|785|784|785.9|784.9|785.9|784.9|785|784|709
1720503900000|2024-07-09 05:45:00|786.1|785.1|787.1|786.1|787.3|786.3|786.1|785.1|2030
1720504200000|2024-07-09 05:50:00|787.3|786.3|787.9|786.9|787.9|786.9|787.1|786.1|49
1720504500000|2024-07-09 05:55:00|787.8|786.8|788|787|788.1|787.1|787.6|786.6|39
1720504800000|2024-07-09 06:00:00|788.1|787.1|788.1|787.1|788.6|787.6|788|787|164
1720505100000|2024-07-09 06:05:00|788|787|787.3|786.3|788.1|787.1|787.1|786.1|49
1720505400000|2024-07-09 06:10:00|787.1|786.1|787.8|786.8|787.9|786.9|787.1|786.1|50
1720505700000|2024-07-09 06:15:00|787.9|786.9|787.4|786.4|787.9|786.9|787.4|786.4|125
1720506000000|2024-07-09 06:20:00|787.5|786.5|787.8|786.8|787.9|786.9|787.4|786.4|43
1720506300000|2024-07-09 06:25:00|787.6|786.6|787.9|786.9|787.9|786.9|787.6|786.6|25
1720506600000|2024-07-09 06:30:00|788|787|787.4|786.4|788|787|787.3|786.3|81
1720506900000|2024-07-09 06:35:00|787.5|786.5|786.9|785.9|787.5|786.5|786.9|785.9|1301
1720507200000|2024-07-09 06:40:00|786.8|785.8|786.9|785.9|786.9|785.9|786.6|785.6|14
1720507500000|2024-07-09 06:45:00|786.8|785.8|786.1|785.1|786.8|785.8|785.9|784.9|62
1720507800000|2024-07-09 06:50:00|786|785|785.4|784.4|786.1|785.1|785.1|784.1|1572
1720508100000|2024-07-09 06:55:00|785.5|784.5|785.6|784.6|786.1|785.1|785.4|784.4|182
1720508400000|2024-07-09 07:00:00|785.5|784.5|785.6|784.6|785.6|784.6|784.6|783.6|216
1720508700000|2024-07-09 07:05:00|785.4|784.4|784.4|783.4|785.5|784.5|784.4|783.4|2728
1720509000000|2024-07-09 07:10:00|784.6|783.6|784.1|783.1|784.6|783.6|783.9|782.9|208
1720509300000|2024-07-09 07:15:00|784.4|783.4|783.9|782.9|784.4|783.4|783.9|782.9|137
1720509600000|2024-07-09 07:20:00|783.6|782.6|783.9|782.9|784.4|783.4|783.6|782.6|192
1720509900000|2024-07-09 07:25:00|784.1|783.1|783.6|782.6|784.1|783.1|783.4|782.4|1635
1720510200000|2024-07-09 07:30:00|783.8|782.8|783.9|782.9|784.4|783.4|783.6|782.6|2640
1720510500000|2024-07-09 07:35:00|784|783|784.1|783.1|784.4|783.4|783.6|782.6|163
1720510800000|2024-07-09 07:40:00|784.4|783.4|783.6|782.6|784.4|783.4|783.6|782.6|338
1720511100000|2024-07-09 07:45:00|783.9|782.9|784.1|783.1|784.4|783.4|783.6|782.6|457
1720511400000|2024-07-09 07:50:00|784.3|783.3|783.6|782.6|784.4|783.4|783.6|782.6|182
1720511700000|2024-07-09 07:55:00|783.5|782.5|783.4|782.4|783.6|782.6|783.1|782.1|687
1720512000000|2024-07-09 08:00:00|783.3|782.3|782.1|781.1|783.4|782.4|782.1|781.1|548
1720512300000|2024-07-09 08:05:00|782.4|781.4|782.1|781.1|782.4|781.4|781.6|780.6|500
1720512600000|2024-07-09 08:10:00|782|781|782.9|781.9|782.9|781.9|781.9|780.9|409
1720512900000|2024-07-09 08:15:00|782.6|781.6|782.4|781.4|783.1|782.1|781.9|780.9|320
1720513200000|2024-07-09 08:20:00|782.1|781.1|782.1|781.1|782.4|781.4|781.9|780.9|248
1720513500000|2024-07-09 08:25:00|782.4|781.4|781.4|780.4|782.4|781.4|781.4|780.4|6694
1720513800000|2024-07-09 08:30:00|781.5|780.5|779.9|778.9|781.6|780.6|779.6|778.6|1172
1720514100000|2024-07-09 08:35:00|780.1|779.1|781.1|780.1|781.1|780.1|779.6|778.6|516
1720514400000|2024-07-09 08:40:00|781.4|780.4|780.9|779.9|781.4|780.4|780.6|779.6|295
1720514700000|2024-07-09 08:45:00|781.1|780.1|781.1|780.1|781.6|780.6|780.9|779.9|502
1720515000000|2024-07-09 08:50:00|781|780|780.6|779.6|781.4|780.4|780.6|779.6|204
1720515300000|2024-07-09 08:55:00|780.9|779.9|780.6|779.6|780.9|779.9|780.4|779.4|196
1720515600000|2024-07-09 09:00:00|780.9|779.9|781.9|780.9|782.1|781.1|780.9|779.9|464
1720515900000|2024-07-09 09:05:00|781.6|780.6|780.9|779.9|781.6|780.6|780.6|779.6|1026
1720516200000|2024-07-09 09:10:00|781.1|780.1|780.9|779.9|781.6|780.6|780.6|779.6|528
1720516500000|2024-07-09 09:15:00|781.1|780.1|781.9|780.9|782.1|781.1|781.1|780.1|209
1720516800000|2024-07-09 09:20:00|781.6|780.6|780.9|779.9|781.8|780.8|780.8|779.8|393
1720517100000|2024-07-09 09:25:00|780.6|779.6|779.9|778.9|780.9|779.9|779.9|778.9|1781
1720517400000|2024-07-09 09:30:00|779.6|778.6|779.6|778.6|779.9|778.9|779.1|778.1|449
1720517700000|2024-07-09 09:35:00|779.4|778.4|779.4|778.4|779.6|778.6|779.3|778.3|204
1720518000000|2024-07-09 09:40:00|779.3|778.3|779.1|778.1|779.4|778.4|778.9|777.9|204
1720518300000|2024-07-09 09:45:00|779.4|778.4|779.4|778.4|779.5|778.5|779.1|778.1|287
1720518600000|2024-07-09 09:50:00|779.1|778.1|780.4|779.4|780.9|779.9|779.1|778.1|498
1720518900000|2024-07-09 09:55:00|780.5|779.5|780.6|779.6|780.6|779.6|780.1|779.1|166
1720519200000|2024-07-09 10:00:00|780.9|779.9|780.9|779.9|780.9|779.9|780.1|779.1|353
1720519500000|2024-07-09 10:05:00|780.6|779.6|780.9|779.9|780.9|779.9|780.6|779.6|119
1720519800000|2024-07-09 10:10:00|781.1|780.1|781.6|780.6|781.9|780.9|780.9|779.9|171
1720520100000|2024-07-09 10:15:00|781.9|780.9|781.6|780.6|782.4|781.4|781.4|780.4|673
1720520400000|2024-07-09 10:20:00|781.9|780.9|781.4|780.4|781.9|780.9|781.4|780.4|127
1720520700000|2024-07-09 10:25:00|781.6|780.6|780.9|779.9|781.6|780.6|780.6|779.6|167
1720521000000|2024-07-09 10:30:00|780.6|779.6|781|780|781.1|780.1|780.6|779.6|155
1720521300000|2024-07-09 10:35:00|780.9|779.9|780.4|779.4|781.1|780.1|780.4|779.4|138
1720521600000|2024-07-09 10:40:00|780.6|779.6|780.8|779.8|781.1|780.1|780.6|779.6|159
1720521900000|2024-07-09 10:45:00|780.6|779.6|780.9|779.9|780.9|779.9|780.6|779.6|127
1720522200000|2024-07-09 10:50:00|780.8|779.8|780.9|779.9|781.1|780.1|780.8|779.8|105
1720522500000|2024-07-09 10:55:00|781|780|780.1|779.1|781|780|780.1|779.1|275
1720522800000|2024-07-09 11:00:00|780.4|779.4|780.1|779.1|780.4|779.4|779.8|778.8|328
1720523100000|2024-07-09 11:05:00|780|779|780.1|779.1|780.4|779.4|779.4|778.4|294
1720523400000|2024-07-09 11:10:00|780|779|780.4|779.4|780.4|779.4|780|779|148
1720523700000|2024-07-09 11:15:00|780.5|779.5|780.9|779.9|781.1|780.1|780.4|779.4|1465
1720524000000|2024-07-09 11:20:00|781.1|780.1|781.3|780.3|781.6|780.6|781.1|780.1|149
1720524300000|2024-07-09 11:25:00|781.4|780.4|781.9|780.9|782.1|781.1|781.4|780.4|589
1720524600000|2024-07-09 11:30:00|781.8|780.8|781.8|780.8|781.9|780.9|781.4|780.4|150
1720524900000|2024-07-09 11:35:00|781.6|780.6|781.5|780.5|781.6|780.6|781.1|780.1|130
1720525200000|2024-07-09 11:40:00|781.4|780.4|781.6|780.6|781.8|780.8|781.1|780.1|350
1720525500000|2024-07-09 11:45:00|781.8|780.8|782.1|781.1|782.4|781.4|781.6|780.6|161
1720525800000|2024-07-09 11:50:00|782.3|781.3|781.9|780.9|782.4|781.4|781.9|780.9|87
1720526100000|2024-07-09 11:55:00|781.8|780.8|781.4|780.4|781.9|780.9|780.9|779.9|445
1720526400000|2024-07-09 12:00:00|781.6|780.6|779.6|778.6|781.9|780.9|779.4|778.4|362
1720526700000|2024-07-09 12:05:00|779.4|778.4|781.4|780.4|781.4|780.4|779.1|778.1|4108
1720527000000|2024-07-09 12:10:00|781.6|780.6|781.6|780.6|782.5|781.5|781.4|780.4|1011
1720527300000|2024-07-09 12:15:00|781.9|780.9|782.1|781.1|782.4|781.4|781.6|780.6|260
1720527600000|2024-07-09 12:20:00|782|781|782|781|782.3|781.3|781.4|780.4|376
1720527900000|2024-07-09 12:25:00|782.1|781.1|781.9|780.9|782.6|781.6|781.9|780.9|219
1720528200000|2024-07-09 12:30:00|781.8|780.8|781|780|781.9|780.9|780.9|779.9|606
1720528500000|2024-07-09 12:35:00|780.9|779.9|780.9|779.9|781.1|780.1|780.1|779.1|314
1720528800000|2024-07-09 12:40:00|780.8|779.8|780.6|779.6|780.9|779.9|780.4|779.4|190
1720529100000|2024-07-09 12:45:00|780.5|779.5|781.6|780.6|781.9|780.9|780.5|779.5|470
1720529400000|2024-07-09 12:50:00|781.4|780.4|781.3|780.3|781.5|780.5|780.4|779.4|362
1720529700000|2024-07-09 12:55:00|781.1|780.1|781.1|780.1|781.9|780.9|781|780|272
1720530000000|2024-07-09 13:00:00|780.9|779.9|782.1|781.1|782.4|781.4|780.9|779.9|942
1720530300000|2024-07-09 13:05:00|782|781|782.4|781.4|782.6|781.6|780.9|779.9|996
1720530600000|2024-07-09 13:10:00|782.6|781.6|782.6|781.6|783.6|782.6|782.1|781.1|538
1720530900000|2024-07-09 13:15:00|782.5|781.5|781.9|780.9|782.9|781.9|781.6|780.6|488
1720531200000|2024-07-09 13:20:00|782|781|781.1|780.1|783.1|782.1|781.1|780.1|883
1720531500000|2024-07-09 13:25:00|781|780|780|779|781.1|780.1|779.6|778.6|1372
1720531800000|2024-07-09 13:30:00|780.1|779.1|780.1|779.1|780.6|779.6|778.9|777.9|1930
1720532100000|2024-07-09 13:35:00|779.9|778.9|779.9|778.9|780.6|779.6|779.6|778.6|625
1720532400000|2024-07-09 13:40:00|780.1|779.1|781.1|780.1|782|781|779.6|778.6|369
1720532700000|2024-07-09 13:45:00|781|780|779.4|778.4|781.1|780.1|779.4|778.4|755
1720533000000|2024-07-09 13:50:00|779.6|778.6|779|778|779.9|778.9|778.9|777.9|764
1720533300000|2024-07-09 13:55:00|779.1|778.1|779.1|778.1|779.5|778.5|778.9|777.9|1048
1720533600000|2024-07-09 14:00:00|779.4|778.4|779.4|778.4|779.9|778.9|779.1|778.1|1242
1720533900000|2024-07-09 14:05:00|779.1|778.1|779.8|778.8|780.9|779.9|778.9|777.9|1021
1720534200000|2024-07-09 14:10:00|779.6|778.6|780.1|779.1|780.4|779.4|778.9|777.9|244
1720534500000|2024-07-09 14:15:00|780.4|779.4|780.6|779.6|780.9|779.9|779.9|778.9|623
1720534800000|2024-07-09 14:20:00|780.4|779.4|780.1|779.1|780.6|779.6|779.9|778.9|524
1720535100000|2024-07-09 14:25:00|780.4|779.4|782.6|781.6|782.6|781.6|780.1|779.1|6553
1720535400000|2024-07-09 14:30:00|782.5|781.5|784.6|783.6|784.6|783.6|782.4|781.4|2891
1720535700000|2024-07-09 14:35:00|784.9|783.9|784.1|783.1|785.4|784.4|783.9|782.9|1399
1720536000000|2024-07-09 14:40:00|783.9|782.9|783.4|782.4|784.1|783.1|783.1|782.1|902
1720536300000|2024-07-09 14:45:00|783.6|782.6|784.6|783.6|784.9|783.9|783.4|782.4|674
1720536600000|2024-07-09 14:50:00|784.5|783.5|783.6|782.6|784.9|783.9|783.1|782.1|642
1720536900000|2024-07-09 14:55:00|783.8|782.8|784.5|783.5|784.6|783.6|783.1|782.1|2698
1720537200000|2024-07-09 15:00:00|784.4|783.4|785.9|784.9|786.4|785.4|784.4|783.4|2517
1720537500000|2024-07-09 15:05:00|786|785|786.9|785.9|787.1|786.1|785.9|784.9|1809
1720537800000|2024-07-09 15:10:00|787.1|786.1|783.9|782.9|787.1|786.1|783.4|782.4|4620
1720538100000|2024-07-09 15:15:00|783.6|782.6|780.6|779.6|783.6|782.6|780.4|779.4|1879
1720538400000|2024-07-09 15:20:00|780.4|779.4|779.4|778.4|780.6|779.6|778.9|777.9|1735
1720538700000|2024-07-09 15:25:00|779.6|778.6|775.6|774.6|779.6|778.6|775|774|8351
1720539000000|2024-07-09 15:30:00|775.4|774.4|775.9|774.9|775.9|774.9|773.9|772.9|2399
1720539300000|2024-07-09 15:35:00|775.8|774.8|778.6|777.6|778.6|777.6|775.1|774.1|2505
1720539600000|2024-07-09 15:40:00|778.5|777.5|780.6|779.6|780.6|779.6|778.1|777.1|446
1720539900000|2024-07-09 15:45:00|780.9|779.9|779.8|778.8|781.4|780.4|779.4|778.4|348
1720540200000|2024-07-09 15:50:00|779.6|778.6|779.4|778.4|779.9|778.9|778.9|777.9|1106
1720540500000|2024-07-09 15:55:00|779.6|778.6|777.1|776.1|779.6|778.6|776.9|775.9|1535
1720540800000|2024-07-09 16:00:00|777.3|776.3|774.8|773.8|777.4|776.4|774.6|773.6|1091
1720541100000|2024-07-09 16:05:00|774.6|773.6|773.6|772.6|774.6|773.6|773.1|772.1|896
1720541400000|2024-07-09 16:10:00|773.5|772.5|774.1|773.1|774.5|773.5|772.9|771.9|361
1720541700000|2024-07-09 16:15:00|774.3|773.3|773.9|772.9|774.9|773.9|773.6|772.6|739
1720542000000|2024-07-09 16:20:00|773.6|772.6|773.3|772.3|774.1|773.1|772.9|771.9|338
1720542300000|2024-07-09 16:25:00|773.4|772.4|774.6|773.6|774.6|773.6|773.3|772.3|201
1720542600000|2024-07-09 16:30:00|774.9|773.9|775.6|774.6|776.1|775.1|774.6|773.6|772
1720542900000|2024-07-09 16:35:00|775.4|774.4|775.6|774.6|775.6|774.6|774.8|773.8|271
1720543200000|2024-07-09 16:40:00|775.9|774.9|776.1|775.1|776.5|775.5|775.1|774.1|482
1720543500000|2024-07-09 16:45:00|776.4|775.4|775.3|774.3|776.4|775.4|775.1|774.1|347
1720543800000|2024-07-09 16:50:00|775.4|774.4|775.9|774.9|776.1|775.1|775.1|774.1|499
1720544100000|2024-07-09 16:55:00|775.8|774.8|776.9|775.9|777.1|776.1|775.1|774.1|404
1720544400000|2024-07-09 17:00:00|777.1|776.1|778.1|777.1|778.4|777.4|777.1|776.1|409
1720544700000|2024-07-09 17:05:00|778.3|777.3|779.6|778.6|779.6|778.6|778.1|777.1|2464
1720545000000|2024-07-09 17:10:00|779.8|778.8|779.1|778.1|780.1|779.1|778.9|777.9|429
1720545300000|2024-07-09 17:15:00|779.4|778.4|779.1|778.1|780|779|779.1|778.1|128
1720545600000|2024-07-09 17:20:00|779.3|778.3|779|778|779.4|778.4|778.5|777.5|82
1720545900000|2024-07-09 17:25:00|779.1|778.1|778.1|777.1|779.1|778.1|777.9|776.9|266
1720546200000|2024-07-09 17:30:00|778.3|777.3|778.6|777.6|778.9|777.9|778.1|777.1|183
1720546500000|2024-07-09 17:35:00|778.8|777.8|778|777|779.1|778.1|777.6|776.6|1628
1720546800000|2024-07-09 17:40:00|777.9|776.9|776.6|775.6|778.1|777.1|776.3|775.3|262
1720547100000|2024-07-09 17:45:00|776.8|775.8|777.3|776.3|777.8|776.8|776.4|775.4|182
1720547400000|2024-07-09 17:50:00|777.4|776.4|776.9|775.9|777.4|776.4|776.6|775.6|73
1720547700000|2024-07-09 17:55:00|777|776|777.1|776.1|777.9|776.9|776.9|775.9|154
1720548000000|2024-07-09 18:00:00|777.3|776.3|775.1|774.1|777.6|776.6|774.6|773.6|912
1720548300000|2024-07-09 18:05:00|775|774|774.9|773.9|775.5|774.5|774.6|773.6|287
1720548600000|2024-07-09 18:10:00|774.8|773.8|774.1|773.1|774.8|773.8|773.9|772.9|625
1720548900000|2024-07-09 18:15:00|774.3|773.3|774.1|773.1|774.4|773.4|773.9|772.9|390
1720549200000|2024-07-09 18:20:00|774.4|773.4|774.9|773.9|775.1|774.1|773.9|772.9|433
1720549500000|2024-07-09 18:25:00|774.6|773.6|773.4|772.4|775|774|772.1|771.1|1491
1720549800000|2024-07-09 18:30:00|773.3|772.3|774.1|773.1|774.1|773.1|773.3|772.3|393
1720550100000|2024-07-09 18:35:00|773.9|772.9|774.4|773.4|774.4|773.4|773.6|772.6|252
1720550400000|2024-07-09 18:40:00|774.3|773.3|774.1|773.1|774.4|773.4|773.9|772.9|106
1720550700000|2024-07-09 18:45:00|774.3|773.3|774.1|773.1|774.4|773.4|774|773|112
1720551000000|2024-07-09 18:50:00|774|773|774.1|773.1|774.3|773.3|773.9|772.9|166
1720551300000|2024-07-09 18:55:00|774|773|773.9|772.9|774|773|773.6|772.6|80
1720551600000|2024-07-09 19:00:00|773.6|772.6|773.6|772.6|773.9|772.9|773.4|772.4|32
1720551900000|2024-07-09 19:05:00|773.5|772.5|773.6|772.6|773.6|772.6|773.4|772.4|28
1720552200000|2024-07-09 19:10:00|773.4|772.4|773.6|772.6|773.6|772.6|773.1|772.1|120
1720552500000|2024-07-09 19:15:00|773.8|772.8|773.6|772.6|773.8|772.8|773.5|772.5|9
1720552800000|2024-07-09 19:20:00|773.5|772.5|773.4|772.4|773.5|772.5|773.4|772.4|16
1720553100000|2024-07-09 19:25:00|773.3|772.3|772.9|771.9|773.4|772.4|772.9|771.9|53
1720553400000|2024-07-09 19:30:00|773|772|773.1|772.1|773.3|772.3|772.9|771.9|198
1720553700000|2024-07-09 19:35:00|773|772|772.9|771.9|773.1|772.1|772.9|771.9|14
1720554000000|2024-07-09 19:40:00|||||||||13
1720554300000|2024-07-09 19:45:00|772.8|771.8|773.1|772.1|773.1|772.1|772.6|771.6|27
1720554600000|2024-07-09 19:50:00|773|772|772.9|771.9|773.1|772.1|772.6|771.6|128
1720554900000|2024-07-09 19:55:00|773.1|772.1|773|772|773.1|772.1|772.9|771.9|37
1720555200000|2024-07-09 20:00:00|772.9|771.9|773.3|772.3|773.3|772.3|772.8|771.8|88
1720555500000|2024-07-09 20:05:00|773.1|772.1|773.3|772.3|773.5|772.5|773.1|772.1|34
1720555800000|2024-07-09 20:10:00|773.4|772.4|773.1|772.1|773.4|772.4|773.1|772.1|13
1720556100000|2024-07-09 20:15:00|773|772|772.9|771.9|773|772|772.9|771.9|19
1720556400000|2024-07-09 20:20:00|773|772|773|772|773.1|772.1|772.9|771.9|13
1720556700000|2024-07-09 20:25:00|772.9|771.9|773.4|772.4|773.4|772.4|772.9|771.9|41
1720557000000|2024-07-09 20:30:00|773.5|772.5|774.4|773.4|774.6|773.6|773.5|772.5|41
1720557300000|2024-07-09 20:35:00|774.1|773.1|774.1|773.1|774.4|773.4|774|773|19
1720557600000|2024-07-09 20:40:00|774|773|774|773|774.4|773.4|773.9|772.9|6
1720557900000|2024-07-09 20:45:00|773.9|772.9|773.9|772.9|774.4|773.4|773.9|772.9|38
1720558200000|2024-07-09 20:50:00|774|773|774|773|774.1|773.1|773.9|772.9|24
1720558500000|2024-07-09 20:55:00|774.1|773.1|774.6|773.6|775.4|774.4|774|773|61
1720558800000|2024-07-09 21:00:00|776|773|777|774|777|774|776|773|2
1720559100000|2024-07-09 21:05:00|776.9|773.9|776.4|773.4|776.9|773.9|776.4|773.4|0
1720559400000|2024-07-09 21:10:00|776.8|773.8|776.8|773.8|776.8|773.8|776.3|773.3|90
1720559700000|2024-07-09 21:15:00|||||||||15
1720560300000|2024-07-09 21:25:00|776.4|773.4|776.6|773.6|776.6|773.6|776.1|773.1|10
1720560600000|2024-07-09 21:30:00|776.1|773.1|776.6|773.6|776.6|773.6|776.1|773.1|0
1720561200000|2024-07-09 21:40:00|||||||||5
1720561500000|2024-07-09 21:45:00|776.5|773.5|776.6|773.6|776.8|773.8|776.5|773.5|0
1720562100000|2024-07-09 21:55:00|776.8|773.8|776.6|773.6|776.8|773.8|776.6|773.6|1019
1720569600000|2024-07-10 00:00:00|773.9|772.9|773.4|772.4|773.9|772.9|773.4|772.4|66
1720569900000|2024-07-10 00:05:00|773.1|772.1|773.3|772.3|773.4|772.4|773|772|30
1720570200000|2024-07-10 00:10:00|773.1|772.1|773.3|772.3|773.5|772.5|773|772|59
1720570500000|2024-07-10 00:15:00|773.4|772.4|773.3|772.3|773.4|772.4|773.1|772.1|27
1720570800000|2024-07-10 00:20:00|773.1|772.1|773|772|773.3|772.3|773|772|30
1720571100000|2024-07-10 00:25:00|773.1|772.1|773|772|773.4|772.4|773|772|27
1720571400000|2024-07-10 00:30:00|773.1|772.1|773.1|772.1|773.4|772.4|773|772|23
1720571700000|2024-07-10 00:35:00|773|772|773|772|773.1|772.1|772.9|771.9|12
1720572000000|2024-07-10 00:40:00|773.1|772.1|773.1|772.1|773.1|772.1|773|772|1
1720572300000|2024-07-10 00:45:00|773.4|772.4|773.4|772.4|773.4|772.4|773.4|772.4|55
1720572600000|2024-07-10 00:50:00|773.6|772.6|773.4|772.4|773.6|772.6|773.4|772.4|12
1720572900000|2024-07-10 00:55:00|773.5|772.5|773.4|772.4|773.5|772.5|773.4|772.4|4
1720573200000|2024-07-10 01:00:00|773.5|772.5|773|772|773.5|772.5|773|772|144
1720573500000|2024-07-10 01:05:00|773.1|772.1|772.6|771.6|773.1|772.1|772.6|771.6|11
1720573800000|2024-07-10 01:10:00|772.5|771.5|772.5|771.5|772.6|771.6|772.5|771.5|4
1720574100000|2024-07-10 01:15:00|772.4|771.4|772.4|771.4|772.6|771.6|772.4|771.4|1
1720574400000|2024-07-10 01:20:00|772.5|771.5|772.5|771.5|772.8|771.8|772.4|771.4|2
1720574700000|2024-07-10 01:25:00|772.4|771.4|771.9|770.9|772.5|771.5|771.8|770.8|94
1720575000000|2024-07-10 01:30:00|771.8|770.8|771.9|770.9|772|771|771.6|770.6|27
1720575300000|2024-07-10 01:35:00|772|771|772|771|772.1|771.1|771.9|770.9|1
1720575600000|2024-07-10 01:40:00|771.9|770.9|772|771|772.1|771.1|771.9|770.9|8
1720575900000|2024-07-10 01:45:00|772.1|771.1|771.8|770.8|772.1|771.1|771.8|770.8|5
1720576200000|2024-07-10 01:50:00|771.9|770.9|771.9|770.9|771.9|770.9|771.6|770.6|6
1720576500000|2024-07-10 01:55:00|771.6|770.6|771.9|770.9|772.1|771.1|771.6|770.6|24
1720576800000|2024-07-10 02:00:00|772|771|772.4|771.4|772.5|771.5|771.9|770.9|50
1720577100000|2024-07-10 02:05:00|772.3|771.3|771.9|770.9|772.3|771.3|771.9|770.9|2
1720577400000|2024-07-10 02:10:00|772|771|771.9|770.9|772.1|771.1|771.9|770.9|3
1720577700000|2024-07-10 02:15:00|771.8|770.8|771.6|770.6|771.8|770.8|771.6|770.6|19
1720578000000|2024-07-10 02:20:00|771.9|770.9|772.1|771.1|772.1|771.1|771.9|770.9|99
1720578300000|2024-07-10 02:25:00|771.9|770.9|772|771|772|771|771.4|770.4|166
1720578600000|2024-07-10 02:30:00|771.9|770.9|771.9|770.9|772.1|771.1|771.9|770.9|26
1720578900000|2024-07-10 02:35:00|771.8|770.8|772|771|772|771|771.8|770.8|18
1720579200000|2024-07-10 02:40:00|771.9|770.9|771.9|770.9|772|771|771.9|770.9|5
1720579500000|2024-07-10 02:45:00|||||||||4
1720579800000|2024-07-10 02:50:00|772.1|771.1|771.4|770.4|772.1|771.1|771.4|770.4|73
1720580100000|2024-07-10 02:55:00|771.1|770.1|771.1|770.1|771.1|770.1|771.1|770.1|7
1720580400000|2024-07-10 03:00:00|771.4|770.4|770.9|769.9|771.4|770.4|770.9|769.9|2851
1720580700000|2024-07-10 03:05:00|770.8|769.8|771|770|771.1|770.1|770.8|769.8|86
1720581000000|2024-07-10 03:10:00|771.1|770.1|770.9|769.9|771.1|770.1|770.9|769.9|85
1720581300000|2024-07-10 03:15:00|771|770|770.9|769.9|771|770|770.9|769.9|80
1720581600000|2024-07-10 03:20:00|771.1|770.1|770.9|769.9|771.1|770.1|770.9|769.9|250
1720581900000|2024-07-10 03:25:00|||||||||43
1720582200000|2024-07-10 03:30:00|771|770|771.1|770.1|771.1|770.1|771|770|41
1720582500000|2024-07-10 03:35:00|770.9|769.9|770.6|769.6|770.9|769.9|770.6|769.6|27
1720582800000|2024-07-10 03:40:00|||||||||3
1720583100000|2024-07-10 03:45:00|||||||||60
1720583400000|2024-07-10 03:50:00|||||||||2
1720583700000|2024-07-10 03:55:00|||||||||5
1720584000000|2024-07-10 04:00:00|770.9|769.9|770.6|769.6|770.9|769.9|770.6|769.6|52
1720584300000|2024-07-10 04:05:00|769.8|768.8|769.8|768.8|769.9|768.9|769.6|768.6|201
1720584600000|2024-07-10 04:10:00|769.9|768.9|769.6|768.6|769.9|768.9|769.6|768.6|111
1720584900000|2024-07-10 04:15:00|769.8|768.8|770|769|770|769|769.8|768.8|14
1720585200000|2024-07-10 04:20:00|769.9|768.9|769.9|768.9|770|769|769.9|768.9|0
1720585500000|2024-07-10 04:25:00|||||||||7
1720585800000|2024-07-10 04:30:00|770|769|769.6|768.6|770.1|769.1|769.6|768.6|8
1720586100000|2024-07-10 04:35:00|769.8|768.8|769.8|768.8|769.8|768.8|769.8|768.8|3
1720586400000|2024-07-10 04:40:00|769.9|768.9|769.6|768.6|769.9|768.9|769.6|768.6|12
1720586700000|2024-07-10 04:45:00|||||||||33
1720587000000|2024-07-10 04:50:00|769.8|768.8|769.8|768.8|769.8|768.8|769.8|768.8|4
1720587300000|2024-07-10 04:55:00|769.6|768.6|769.6|768.6|769.9|768.9|769.6|768.6|7
1720587600000|2024-07-10 05:00:00|769.4|768.4|769.6|768.6|769.6|768.6|769.4|768.4|45
1720587900000|2024-07-10 05:05:00|||||||||2
1720588200000|2024-07-10 05:10:00|769.5|768.5|769.5|768.5|769.6|768.6|769.4|768.4|18
1720588500000|2024-07-10 05:15:00|769.6|768.6|769.6|768.6|769.6|768.6|769.4|768.4|73
1720588800000|2024-07-10 05:20:00|769.5|768.5|769.6|768.6|769.6|768.6|769.5|768.5|6
1720589100000|2024-07-10 05:25:00|769.5|768.5|769.5|768.5|769.5|768.5|769.4|768.4|6
1720589400000|2024-07-10 05:30:00|769.4|768.4|769.1|768.1|769.4|768.4|769|768|80
1720589700000|2024-07-10 05:35:00|769|768|769|768|769.1|768.1|768.9|767.9|12
1720590000000|2024-07-10 05:40:00|769.1|768.1|768.9|767.9|769.1|768.1|768.9|767.9|108
1720590300000|2024-07-10 05:45:00|768.8|767.8|768.6|767.6|768.9|767.9|768.6|767.6|58
1720590600000|2024-07-10 05:50:00|||||||||20
1720590900000|2024-07-10 05:55:00|768.8|767.8|768.1|767.1|768.9|767.9|767.8|766.8|124
1720591200000|2024-07-10 06:00:00|768|767|768|767|768.1|767.1|767.8|766.8|164
1720591500000|2024-07-10 06:05:00|767.9|766.9|767.4|766.4|768|767|767.4|766.4|53
1720591800000|2024-07-10 06:10:00|767.5|766.5|767.4|766.4|767.5|766.5|767.1|766.1|43
1720592100000|2024-07-10 06:15:00|767.3|766.3|766.6|765.6|767.4|766.4|766.5|765.5|513
1720592400000|2024-07-10 06:20:00|766.4|765.4|766.6|765.6|766.9|765.9|766.1|765.1|159
1720592700000|2024-07-10 06:25:00|766.8|765.8|766.6|765.6|766.9|765.9|766.4|765.4|42
1720593000000|2024-07-10 06:30:00|766.9|765.9|766.9|765.9|766.9|765.9|766.6|765.6|41
1720593300000|2024-07-10 06:35:00|767.1|766.1|766.4|765.4|767.1|766.1|766.1|765.1|496
1720593600000|2024-07-10 06:40:00|766.5|765.5|767.1|766.1|767.1|766.1|766.4|765.4|135
1720593900000|2024-07-10 06:45:00|767.3|766.3|767.4|766.4|767.6|766.6|767.1|766.1|62
1720594200000|2024-07-10 06:50:00|767.3|766.3|767.1|766.1|767.4|766.4|767.1|766.1|88
1720594500000|2024-07-10 06:55:00|767|766|766.9|765.9|767|766|766.9|765.9|91
1720594800000|2024-07-10 07:00:00|766.6|765.6|765.9|764.9|766.6|765.6|765.6|764.6|2062
1720595100000|2024-07-10 07:05:00|765.8|764.8|766.1|765.1|766.1|765.1|765.6|764.6|280
1720595400000|2024-07-10 07:10:00|765.9|764.9|766.6|765.6|766.8|765.8|765.6|764.6|406
1720595700000|2024-07-10 07:15:00|766.4|765.4|767.4|766.4|767.6|766.6|766.4|765.4|539
1720596000000|2024-07-10 07:20:00|767.5|766.5|766.1|765.1|767.5|766.5|766.1|765.1|3411
1720596300000|2024-07-10 07:25:00|766.3|765.3|766.1|765.1|766.4|765.4|765.9|764.9|531
1720596600000|2024-07-10 07:30:00|766.3|765.3|766.4|765.4|766.6|765.6|765.8|764.8|544
1720596900000|2024-07-10 07:35:00|766.3|765.3|767.1|766.1|767.4|766.4|766.3|765.3|334
1720597200000|2024-07-10 07:40:00|767.4|766.4|767.6|766.6|767.6|766.6|766.9|765.9|208
1720597500000|2024-07-10 07:45:00|767.4|766.4|768.1|767.1|768.4|767.4|767.1|766.1|635
1720597800000|2024-07-10 07:50:00|767.9|766.9|767.4|766.4|768.1|767.1|767.4|766.4|760
1720598100000|2024-07-10 07:55:00|767.6|766.6|768.4|767.4|768.6|767.6|767.1|766.1|379
1720598400000|2024-07-10 08:00:00|768.1|767.1|767.1|766.1|768.1|767.1|767|766|1040
1720598700000|2024-07-10 08:05:00|767.4|766.4|767.9|766.9|768.1|767.1|767.4|766.4|471
1720599000000|2024-07-10 08:10:00|767.6|766.6|769.1|768.1|769.3|768.3|767.6|766.6|819
1720599300000|2024-07-10 08:15:00|768.9|767.9|769.9|768.9|769.9|768.9|768.4|767.4|2729
1720599600000|2024-07-10 08:20:00|769.8|768.8|770.1|769.1|770.4|769.4|769.6|768.6|572
1720599900000|2024-07-10 08:25:00|769.9|768.9|770.1|769.1|770.4|769.4|769.6|768.6|782
1720600200000|2024-07-10 08:30:00|770.4|769.4|770.9|769.9|771.1|770.1|769.9|768.9|1705
1720600500000|2024-07-10 08:35:00|771.1|770.1|772.4|771.4|772.6|771.6|771|770|445
1720600800000|2024-07-10 08:40:00|772.3|771.3|775.1|774.1|775.1|774.1|772.1|771.1|2483
1720601100000|2024-07-10 08:45:00|775.4|774.4|774.1|773.1|776.4|775.4|774.1|773.1|1418
1720601400000|2024-07-10 08:50:00|774.4|773.4|773.4|772.4|774.4|773.4|772.6|771.6|294
1720601700000|2024-07-10 08:55:00|773.3|772.3|774.1|773.1|774.4|773.4|772.9|771.9|251
1720602000000|2024-07-10 09:00:00|774.3|773.3|773.4|772.4|774.6|773.6|773.1|772.1|374
1720602300000|2024-07-10 09:05:00|773.1|772.1|774.4|773.4|774.6|773.6|773.1|772.1|1158
1720602600000|2024-07-10 09:10:00|774.3|773.3|774.4|773.4|774.9|773.9|774.1|773.1|906
1720602900000|2024-07-10 09:15:00|774.1|773.1|774.4|773.4|774.6|773.6|773.6|772.6|237
1720603200000|2024-07-10 09:20:00|774.5|773.5|774.4|773.4|774.6|773.6|774.1|773.1|189
1720603500000|2024-07-10 09:25:00|774.3|773.3|773.9|772.9|774.4|773.4|773.9|772.9|148
1720603800000|2024-07-10 09:30:00|774|773|773.9|772.9|774.1|773.1|773.6|772.6|185
1720604100000|2024-07-10 09:35:00|774.1|773.1|774.4|773.4|774.6|773.6|773.9|772.9|434
1720604400000|2024-07-10 09:40:00|774.5|773.5|774.6|773.6|775.1|774.1|774.4|773.4|222
1720604700000|2024-07-10 09:45:00|774.9|773.9|774.4|773.4|774.9|773.9|773.9|772.9|229
1720605000000|2024-07-10 09:50:00|774.1|773.1|774.1|773.1|774.6|773.6|773.9|772.9|496
1720605300000|2024-07-10 09:55:00|773.9|772.9|773.4|772.4|773.9|772.9|773.3|772.3|467
1720605600000|2024-07-10 10:00:00|773.5|772.5|773|772|773.9|772.9|772.9|771.9|1099
1720605900000|2024-07-10 10:05:00|772.9|771.9|773.6|772.6|773.6|772.6|772.9|771.9|243
1720606200000|2024-07-10 10:10:00|773.8|772.8|773.9|772.9|774.3|773.3|773.6|772.6|136
1720606500000|2024-07-10 10:15:00|774.1|773.1|772.9|771.9|774.1|773.1|772.9|771.9|683
1720606800000|2024-07-10 10:20:00|773|772|773.4|772.4|773.4|772.4|772.9|771.9|389
1720607100000|2024-07-10 10:25:00|773.1|772.1|772.9|771.9|773.4|772.4|772.8|771.8|361
1720607400000|2024-07-10 10:30:00|772.6|771.6|771.8|770.8|772.6|771.6|771.6|770.6|664
1720607700000|2024-07-10 10:35:00|771.9|770.9|770.9|769.9|771.9|770.9|770.8|769.8|255
1720608000000|2024-07-10 10:40:00|770.6|769.6|770.9|769.9|770.9|769.9|770.6|769.6|115
1720608300000|2024-07-10 10:45:00|770.8|769.8|770.6|769.6|771|770|770.6|769.6|127
1720608600000|2024-07-10 10:50:00|770.4|769.4|770.4|769.4|770.6|769.6|770.1|769.1|288
1720608900000|2024-07-10 10:55:00|770.5|769.5|770.1|769.1|770.6|769.6|769.9|768.9|212
1720609200000|2024-07-10 11:00:00|770.3|769.3|769.9|768.9|770.4|769.4|769.9|768.9|471
1720609500000|2024-07-10 11:05:00|769.8|768.8|769.6|768.6|769.8|768.8|769.4|768.4|175
1720609800000|2024-07-10 11:10:00|769.4|768.4|770.4|769.4|770.4|769.4|769.4|768.4|158
1720610100000|2024-07-10 11:15:00|770.1|769.1|769.9|768.9|770.4|769.4|769.6|768.6|212
1720610400000|2024-07-10 11:20:00|769.8|768.8|769.6|768.6|769.9|768.9|769.1|768.1|206
1720610700000|2024-07-10 11:25:00|769.4|768.4|769.9|768.9|770.4|769.4|769.4|768.4|1447
1720611000000|2024-07-10 11:30:00|770.1|769.1|770.9|769.9|771.1|770.1|769.9|768.9|329
1720611300000|2024-07-10 11:35:00|771.1|770.1|771.9|770.9|772.1|771.1|770.9|769.9|239
1720611600000|2024-07-10 11:40:00|771.6|770.6|771.3|770.3|771.9|770.9|770.9|769.9|240
1720611900000|2024-07-10 11:45:00|771.4|770.4|771.6|770.6|771.6|770.6|771.1|770.1|189
1720612200000|2024-07-10 11:50:00|771.4|770.4|771.4|770.4|771.5|770.5|770.8|769.8|169
1720612500000|2024-07-10 11:55:00|771.5|770.5|772.1|771.1|772.4|771.4|771.4|770.4|200
1720612800000|2024-07-10 12:00:00|772|771|772.1|771.1|772.1|771.1|771.4|770.4|1944
1720613100000|2024-07-10 12:05:00|772.3|771.3|773.1|772.1|773.1|772.1|772.1|771.1|263
1720613400000|2024-07-10 12:10:00|773|772|772.4|771.4|773|772|771.9|770.9|164
1720613700000|2024-07-10 12:15:00|772.5|771.5|772.6|771.6|772.9|771.9|771.6|770.6|282
1720614000000|2024-07-10 12:20:00|772.5|771.5|772.4|771.4|772.9|771.9|772.1|771.1|210
1720614300000|2024-07-10 12:25:00|772.6|771.6|772.9|771.9|773.6|772.6|772.4|771.4|1148
1720614600000|2024-07-10 12:30:00|772.6|771.6|771.9|770.9|773|772|771.9|770.9|781
1720614900000|2024-07-10 12:35:00|771.6|770.6|772.4|771.4|772.4|771.4|771.4|770.4|462
1720615200000|2024-07-10 12:40:00|772.1|771.1|771.6|770.6|772.1|771.1|771.6|770.6|645
1720615500000|2024-07-10 12:45:00|771.1|770.1|769.9|768.9|771.1|770.1|769.9|768.9|3364
1720615800000|2024-07-10 12:50:00|769.6|768.6|768.6|767.6|769.6|768.6|768.6|767.6|392
1720616100000|2024-07-10 12:55:00|768.5|767.5|768.6|767.6|769.4|768.4|768.1|767.1|418
1720616400000|2024-07-10 13:00:00|768.3|767.3|769.6|768.6|770.1|769.1|767.8|766.8|1196
1720616700000|2024-07-10 13:05:00|769.9|768.9|770|769|770.1|769.1|768.4|767.4|384
1720617000000|2024-07-10 13:10:00|770.1|769.1|770|769|771.6|770.6|769.6|768.6|296
1720617300000|2024-07-10 13:15:00|769.9|768.9|769.6|768.6|770.1|769.1|768.6|767.6|240
1720617600000|2024-07-10 13:20:00|769.4|768.4|768.9|767.9|769.4|768.4|768.6|767.6|226
1720617900000|2024-07-10 13:25:00|768.8|767.8|768.9|767.9|769.1|768.1|768.1|767.1|486
1720618200000|2024-07-10 13:30:00|768.6|767.6|769.3|768.3|770.1|769.1|767.9|766.9|621
1720618500000|2024-07-10 13:35:00|769.1|768.1|767.6|766.6|769.5|768.5|767.4|766.4|882
1720618800000|2024-07-10 13:40:00|767.8|766.8|766.6|765.6|768.1|767.1|766.6|765.6|746
1720619100000|2024-07-10 13:45:00|766.9|765.9|767.6|766.6|768.6|767.6|766.6|765.6|379
1720619400000|2024-07-10 13:50:00|767.9|766.9|770.1|769.1|770.4|769.4|767.9|766.9|1338
1720619700000|2024-07-10 13:55:00|770.4|769.4|770.6|769.6|771.6|770.6|770.1|769.1|7657
1720620000000|2024-07-10 14:00:00|770.4|769.4|770.9|769.9|771.4|770.4|770.4|769.4|760
1720620300000|2024-07-10 14:05:00|770.6|769.6|771.9|770.9|771.9|770.9|770.1|769.1|444
1720620600000|2024-07-10 14:10:00|771.6|770.6|772.1|771.1|772.6|771.6|770.9|769.9|591
1720620900000|2024-07-10 14:15:00|772.3|771.3|772.1|771.1|772.3|771.3|771.1|770.1|676
1720621200000|2024-07-10 14:20:00|772.4|771.4|771.9|770.9|772.4|771.4|771.4|770.4|981
1720621500000|2024-07-10 14:25:00|771.6|770.6|771.9|770.9|772.1|771.1|771.4|770.4|705
1720621800000|2024-07-10 14:30:00|771.8|770.8|770.5|769.5|772.3|771.3|768.6|767.6|5107
1720622100000|2024-07-10 14:35:00|770.6|769.6|770.6|769.6|772.4|771.4|769.6|768.6|3555
1720622400000|2024-07-10 14:40:00|770.4|769.4|771.1|770.1|771.6|770.6|769.8|768.8|5026
1720622700000|2024-07-10 14:45:00|771.4|770.4|772.4|771.4|773.1|772.1|771|770|1634
1720623000000|2024-07-10 14:50:00|772.1|771.1|772.1|771.1|772.4|771.4|771.4|770.4|913
1720623300000|2024-07-10 14:55:00|772.3|771.3|771.1|770.1|772.4|771.4|770.4|769.4|737
1720623600000|2024-07-10 15:00:00|771.4|770.4|774.4|773.4|774.4|773.4|771.3|770.3|948
1720623900000|2024-07-10 15:05:00|774|773|773.6|772.6|774.4|773.4|773.1|772.1|2123
1720624200000|2024-07-10 15:10:00|773.5|772.5|773.9|772.9|773.9|772.9|771.9|770.9|1025
1720624500000|2024-07-10 15:15:00|773.6|772.6|773.1|772.1|774.4|773.4|773.1|772.1|1077
1720624800000|2024-07-10 15:20:00|773|772|775.1|774.1|775.4|774.4|772.6|771.6|2062
1720625100000|2024-07-10 15:25:00|775.4|774.4|776.1|775.1|777.1|776.1|774.9|773.9|9145
1720625400000|2024-07-10 15:30:00|776.4|775.4|776.4|775.4|776.4|775.4|775.1|774.1|2216
1720625700000|2024-07-10 15:35:00|776.6|775.6|776.6|775.6|777.1|776.1|776.1|775.1|1788
1720626000000|2024-07-10 15:40:00|776.8|775.8|776.6|775.6|777.5|776.5|776.4|775.4|1058
1720626300000|2024-07-10 15:45:00|776.4|775.4|776.4|775.4|777.1|776.1|775.9|774.9|412
1720626600000|2024-07-10 15:50:00|776.5|775.5|777.4|776.4|777.4|776.4|776.1|775.1|351
1720626900000|2024-07-10 15:55:00|777.3|776.3|777.9|776.9|778.1|777.1|777.1|776.1|702
1720627200000|2024-07-10 16:00:00|777.6|776.6|777.1|776.1|777.9|776.9|776.9|775.9|552
1720627500000|2024-07-10 16:05:00|777.3|776.3|776.9|775.9|777.4|776.4|776|775|726
1720627800000|2024-07-10 16:10:00|777|776|776.9|775.9|777.3|776.3|776.6|775.6|827
1720628100000|2024-07-10 16:15:00|777|776|777.1|776.1|777.6|776.6|776.9|775.9|385
1720628400000|2024-07-10 16:20:00|777.3|776.3|776.8|775.8|777.4|776.4|776.6|775.6|449
1720628700000|2024-07-10 16:25:00|776.6|775.6|776.6|775.6|777.6|776.6|776.6|775.6|336
1720629000000|2024-07-10 16:30:00|776.9|775.9|776.6|775.6|776.9|775.9|776.4|775.4|271
1720629300000|2024-07-10 16:35:00|776.5|775.5|775.4|774.4|776.6|775.6|775.4|774.4|657
1720629600000|2024-07-10 16:40:00|775.3|774.3|775.4|774.4|775.4|774.4|774.1|773.1|316
1720629900000|2024-07-10 16:45:00|775.6|774.6|775.1|774.1|776.1|775.1|775|774|183
1720630200000|2024-07-10 16:50:00|775.3|774.3|774.4|773.4|775.4|774.4|774.1|773.1|639
1720630500000|2024-07-10 16:55:00|774.1|773.1|773.6|772.6|774.3|773.3|773.4|772.4|2495
1720630800000|2024-07-10 17:00:00|773.8|772.8|773.6|772.6|773.8|772.8|773.1|772.1|234
1720631100000|2024-07-10 17:05:00|773.5|772.5|773.1|772.1|773.5|772.5|772.4|771.4|1847
1720631400000|2024-07-10 17:10:00|773.3|772.3|771.9|770.9|773.6|772.6|771.4|770.4|310
1720631700000|2024-07-10 17:15:00|772.1|771.1|771.6|770.6|772.6|771.6|771.6|770.6|955
1720632000000|2024-07-10 17:20:00|771.8|770.8|772.1|771.1|772.4|771.4|771.4|770.4|950
1720632300000|2024-07-10 17:25:00|771.9|770.9|771.8|770.8|772.1|771.1|771.4|770.4|132
1720632600000|2024-07-10 17:30:00|771.9|770.9|771.9|770.9|772.1|771.1|771.6|770.6|101
1720632900000|2024-07-10 17:35:00|771.8|770.8|771.4|770.4|771.9|770.9|771.1|770.1|107
1720633200000|2024-07-10 17:40:00|771.6|770.6|771.4|770.4|771.9|770.9|771.1|770.1|120
1720633500000|2024-07-10 17:45:00|771.3|770.3|772.4|771.4|772.4|771.4|771.1|770.1|140
1720633800000|2024-07-10 17:50:00|772.3|771.3|771.9|770.9|772.3|771.3|771.6|770.6|585
1720634100000|2024-07-10 17:55:00|771.6|770.6|774.1|773.1|774.5|773.5|771.6|770.6|667
1720634400000|2024-07-10 18:00:00|774.4|773.4|774.9|773.9|774.9|773.9|773.4|772.4|383
1720634700000|2024-07-10 18:05:00|775|774|772.6|771.6|775.4|774.4|772.6|771.6|490
1720635000000|2024-07-10 18:10:00|772.9|771.9|773.8|772.8|773.9|772.9|772.9|771.9|199
1720635300000|2024-07-10 18:15:00|773.6|772.6|773.9|772.9|773.9|772.9|773.1|772.1|299
1720635600000|2024-07-10 18:20:00|773.8|772.8|773.9|772.9|773.9|772.9|772.6|771.6|312
1720635900000|2024-07-10 18:25:00|773.8|772.8|771.9|770.9|774.6|773.6|770.9|769.9|979
1720636200000|2024-07-10 18:30:00|772.1|771.1|773.1|772.1|773.3|772.3|772.1|771.1|231
1720636500000|2024-07-10 18:35:00|773.4|772.4|773.6|772.6|773.6|772.6|773.1|772.1|102
1720636800000|2024-07-10 18:40:00|773.5|772.5|773.4|772.4|773.5|772.5|773.4|772.4|27
1720637100000|2024-07-10 18:45:00|773.3|772.3|773.4|772.4|773.4|772.4|773.1|772.1|44
1720637400000|2024-07-10 18:50:00|773.8|772.8|773.4|772.4|773.9|772.9|773.4|772.4|185
1720637700000|2024-07-10 18:55:00|773.5|772.5|773.6|772.6|773.6|772.6|773.4|772.4|304
1720638000000|2024-07-10 19:00:00|773.5|772.5|773.6|772.6|773.8|772.8|773.1|772.1|75
1720638300000|2024-07-10 19:05:00|773.5|772.5|773.6|772.6|773.6|772.6|773.4|772.4|156
1720638600000|2024-07-10 19:10:00|773.5|772.5|773.8|772.8|773.9|772.9|773.4|772.4|25
1720638900000|2024-07-10 19:15:00|773.6|772.6|774|773|774.1|773.1|773.6|772.6|13
1720639200000|2024-07-10 19:20:00|774.1|773.1|774.4|773.4|774.4|773.4|773.9|772.9|68
1720639500000|2024-07-10 19:25:00|774.3|773.3|774.4|773.4|774.4|773.4|774.1|773.1|53
1720639800000|2024-07-10 19:30:00|774.3|773.3|774.6|773.6|774.6|773.6|774.1|773.1|63
1720640100000|2024-07-10 19:35:00|774.5|773.5|774.9|773.9|774.9|773.9|774.4|773.4|109
1720640400000|2024-07-10 19:40:00|774.8|773.8|774.1|773.1|774.8|773.8|774.1|773.1|65
1720640700000|2024-07-10 19:45:00|774|773|774.1|773.1|774.3|773.3|773.9|772.9|144
1720641000000|2024-07-10 19:50:00|774|773|774.4|773.4|774.4|773.4|774|773|33
1720641300000|2024-07-10 19:55:00|774.3|773.3|774.1|773.1|774.4|773.4|774.1|773.1|80
1720641600000|2024-07-10 20:00:00|774.4|773.4|774.1|773.1|774.4|773.4|774.1|773.1|39
1720641900000|2024-07-10 20:05:00|774.3|773.3|774.1|773.1|774.3|773.3|774.1|773.1|12
1720642200000|2024-07-10 20:10:00|774|773|774.1|773.1|774.1|773.1|773.9|772.9|37
1720642500000|2024-07-10 20:15:00|||||||||22
1720642800000|2024-07-10 20:20:00|774.3|773.3|774.1|773.1|774.3|773.3|774.1|773.1|4
1720643100000|2024-07-10 20:25:00|||||||||5
1720643400000|2024-07-10 20:30:00|||||||||11
1720643700000|2024-07-10 20:35:00|774.3|773.3|774.1|773.1|774.3|773.3|774.1|773.1|3
1720644000000|2024-07-10 20:40:00|774.3|773.3|774.1|773.1|774.3|773.3|774.1|773.1|4
1720644300000|2024-07-10 20:45:00|||||||||24
1720644600000|2024-07-10 20:50:00|774.3|773.3|774.1|773.1|774.3|773.3|774.1|773.1|58
1720644900000|2024-07-10 20:55:00|774.3|773.3|774.1|773.1|774.5|773.5|774.1|773.1|41
1720645200000|2024-07-10 21:00:00|774|773|775.3|772.3|775.8|773|773.9|772.1|0
1720645500000|2024-07-10 21:05:00|774.8|771.8|774.8|771.8|774.9|771.9|774.8|771.8|266
1720647300000|2024-07-10 21:35:00|774.9|771.9|774.9|771.9|774.9|771.9|774.9|771.9|1
1720647600000|2024-07-10 21:40:00|774.8|771.8|774.8|771.8|774.9|773.1|774|771.8|1
1720647900000|2024-07-10 21:45:00|774.9|771.9|773.4|772.4|774.9|772.4|773.4|771.9|0
1720648500000|2024-07-10 21:55:00|773.6|772.6|774.9|771.9|774.9|773.3|773.5|771.8|0
1720656000000|2024-07-11 00:00:00|774.6|773.6|774.8|773.8|775.3|774.3|774.5|773.5|37
1720656300000|2024-07-11 00:05:00|774.6|773.6|774.4|773.4|774.6|773.6|774.3|773.3|9
1720656600000|2024-07-11 00:10:00|774.1|773.1|774.4|773.4|774.5|773.5|774.1|773.1|15
1720656900000|2024-07-11 00:15:00|774.1|773.1|774.1|773.1|774.3|773.3|773.9|772.9|35
1720657200000|2024-07-11 00:20:00|774|773|773.6|772.6|774.3|773.3|773.6|772.6|4
1720657500000|2024-07-11 00:25:00|774|773|774.4|773.4|774.6|773.6|773.9|772.9|20
1720657800000|2024-07-11 00:30:00|774.3|773.3|774.1|773.1|774.4|773.4|774.1|773.1|1
1720658100000|2024-07-11 00:35:00|774.3|773.3|774.4|773.4|774.4|773.4|774.1|773.1|5
1720658400000|2024-07-11 00:40:00|774.1|773.1|774.3|773.3|774.4|773.4|774.1|773.1|4
1720658700000|2024-07-11 00:45:00|774.4|773.4|774.5|773.5|774.6|773.6|774.3|773.3|5
1720659000000|2024-07-11 00:50:00|774.4|773.4|774.4|773.4|774.4|773.4|774.1|773.1|7
1720659300000|2024-07-11 00:55:00|774.6|773.6|774.6|773.6|774.8|773.8|774.5|773.5|5
1720659600000|2024-07-11 01:00:00|774.9|773.9|775.6|774.6|775.6|774.6|774.6|773.6|22
1720659900000|2024-07-11 01:05:00|775.8|774.8|776|775|776.6|775.6|775.6|774.6|33
1720660200000|2024-07-11 01:10:00|776.1|775.1|776.5|775.5|776.6|775.6|776|775|46
1720660500000|2024-07-11 01:15:00|776.4|775.4|776.4|775.4|776.6|775.6|776.1|775.1|15
1720660800000|2024-07-11 01:20:00|776.5|775.5|776.4|775.4|776.5|775.5|776.3|775.3|5
1720661100000|2024-07-11 01:25:00|776.5|775.5|776.6|775.6|776.9|775.9|776.4|775.4|19
1720661400000|2024-07-11 01:30:00|776.5|775.5|776.4|775.4|776.6|775.6|776.3|775.3|5
1720661700000|2024-07-11 01:35:00|776.5|775.5|776.6|775.6|776.6|775.6|776.5|775.5|1
1720662000000|2024-07-11 01:40:00|776.5|775.5|776.9|775.9|776.9|775.9|776.5|775.5|10
1720662300000|2024-07-11 01:45:00|777|776|776.8|775.8|777|776|776.5|775.5|4
1720662600000|2024-07-11 01:50:00|776.9|775.9|776.9|775.9|777|776|776.8|775.8|9
1720662900000|2024-07-11 01:55:00|777|776|777.1|776.1|777.4|776.4|776.9|775.9|13
1720663200000|2024-07-11 02:00:00|777|776|777.3|776.3|777.3|776.3|776.9|775.9|13
1720663500000|2024-07-11 02:05:00|777.4|776.4|777.5|776.5|777.5|776.5|777.3|776.3|9
1720663800000|2024-07-11 02:10:00|777.4|776.4|777.1|776.1|777.4|776.4|777.1|776.1|9
1720664100000|2024-07-11 02:15:00|||||||||3
1720664400000|2024-07-11 02:20:00|777.3|776.3|777.1|776.1|777.3|776.3|777.1|776.1|6
1720664700000|2024-07-11 02:25:00|776.9|775.9|777.4|776.4|777.4|776.4|776.9|775.9|6
1720665000000|2024-07-11 02:30:00|777.5|776.5|777.4|776.4|777.6|776.6|777.4|776.4|5
1720665300000|2024-07-11 02:35:00|777.5|776.5|777.9|776.9|778.1|777.1|777.5|776.5|15
1720665600000|2024-07-11 02:40:00|777.8|776.8|777.9|776.9|777.9|776.9|777.8|776.8|6
1720665900000|2024-07-11 02:45:00|777.8|776.8|777.8|776.8|777.9|776.9|777.6|776.6|0
1720666200000|2024-07-11 02:50:00|777.6|776.6|777.6|776.6|777.8|776.8|777.4|776.4|10
1720666500000|2024-07-11 02:55:00|777.5|776.5|777.1|776.1|777.6|776.6|777.1|776.1|4
1720666800000|2024-07-11 03:00:00|777|776|776.9|775.9|777.1|776.1|776.9|775.9|33
1720667100000|2024-07-11 03:05:00|777|776|776.9|775.9|777|776|776.6|775.6|4
1720667400000|2024-07-11 03:10:00|777|776|776.9|775.9|777|776|776.9|775.9|1
1720667700000|2024-07-11 03:15:00|776.8|775.8|776.6|775.6|776.9|775.9|776.6|775.6|43
1720668000000|2024-07-11 03:20:00|776.8|775.8|776.9|775.9|777.1|776.1|776.8|775.8|3
1720668300000|2024-07-11 03:25:00|777|776|777|776|777.1|776.1|776.8|775.8|2
1720668600000|2024-07-11 03:30:00|776.9|775.9|776.5|775.5|776.9|775.9|776.4|775.4|17
1720668900000|2024-07-11 03:35:00|776.6|775.6|776.6|775.6|776.6|775.6|776.6|775.6|0
1720669200000|2024-07-11 03:40:00|776.5|775.5|776.4|775.4|776.5|775.5|776.4|775.4|7
1720669500000|2024-07-11 03:45:00|776.5|775.5|776.5|775.5|776.6|775.6|776.4|775.4|2
1720669800000|2024-07-11 03:50:00|776.4|775.4|776.4|775.4|776.6|775.6|776.4|775.4|1
1720670100000|2024-07-11 03:55:00|776.5|775.5|776.5|775.5|776.6|775.6|776.4|775.4|0
1720670400000|2024-07-11 04:00:00|776.6|775.6|776.8|775.8|776.8|775.8|776.6|775.6|13
1720670700000|2024-07-11 04:05:00|776.9|775.9|776.6|775.6|776.9|775.9|776.4|775.4|185
1720671000000|2024-07-11 04:10:00|776.5|775.5|776.6|775.6|776.6|775.6|776.5|775.5|8
1720671300000|2024-07-11 04:15:00|776.8|775.8|776.9|775.9|776.9|775.9|776.8|775.8|54
1720671600000|2024-07-11 04:20:00|776.8|775.8|776.9|775.9|777.3|776.3|776.8|775.8|7
1720671900000|2024-07-11 04:25:00|777|776|777|776|777|776|777|776|2
1720672200000|2024-07-11 04:30:00|776.9|775.9|776.6|775.6|776.9|775.9|775.9|774.9|12
1720672500000|2024-07-11 04:35:00|776.8|775.8|776.9|775.9|776.9|775.9|776.8|775.8|4
1720672800000|2024-07-11 04:40:00|777|776|776.9|775.9|777.1|776.1|776.9|775.9|2
1720673100000|2024-07-11 04:45:00|777|776|776.9|775.9|777.1|776.1|776.9|775.9|4
1720673400000|2024-07-11 04:50:00|776.8|775.8|776.8|775.8|776.9|775.9|776.6|775.6|11
1720673700000|2024-07-11 04:55:00|776.9|775.9|777|776|777|776|776.9|775.9|1
1720674000000|2024-07-11 05:00:00|776.9|775.9|777.1|776.1|777.3|776.3|776.9|775.9|2
1720674300000|2024-07-11 05:05:00|777|776|777.1|776.1|777.3|776.3|777|776|2
1720674600000|2024-07-11 05:10:00|777|776|777.1|776.1|777.1|776.1|777|776|6
1720674900000|2024-07-11 05:15:00|777|776|776.9|775.9|777|776|776.9|775.9|9
1720675200000|2024-07-11 05:20:00|776.8|775.8|776.9|775.9|776.9|775.9|776.8|775.8|3
1720675500000|2024-07-11 05:25:00|776.8|775.8|777.1|776.1|777.1|776.1|776.8|775.8|18
1720675800000|2024-07-11 05:30:00|777|776|776.9|775.9|777.1|776.1|776.8|775.8|7
1720676100000|2024-07-11 05:35:00|776.8|775.8|777.3|776.3|777.3|776.3|776.8|775.8|29
1720676400000|2024-07-11 05:40:00|777.4|776.4|777|776|777.4|776.4|776.6|775.6|42
1720676700000|2024-07-11 05:45:00|776.9|775.9|776.9|775.9|777.1|776.1|776.8|775.8|14
1720677000000|2024-07-11 05:50:00|777|776|776.9|775.9|777|776|776.9|775.9|2
1720677300000|2024-07-11 05:55:00|776.8|775.8|776.9|775.9|777.1|776.1|776.6|775.6|17
1720677600000|2024-07-11 06:00:00|776.8|775.8|776.6|775.6|776.9|775.9|776.5|775.5|21
1720677900000|2024-07-11 06:05:00|776.8|775.8|776.9|775.9|777|776|776.8|775.8|22
1720678200000|2024-07-11 06:10:00|777|776|776.6|775.6|777.1|776.1|776.6|775.6|29
1720678500000|2024-07-11 06:15:00|776.5|775.5|776.4|775.4|776.5|775.5|776.1|775.1|59
1720678800000|2024-07-11 06:20:00|776.5|775.5|776.4|775.4|776.6|775.6|776.4|775.4|35
1720679100000|2024-07-11 06:25:00|776.5|775.5|776.9|775.9|777.4|776.4|776.1|775.1|2406
1720679400000|2024-07-11 06:30:00|777|776|776.6|775.6|777.1|776.1|776.6|775.6|112
1720679700000|2024-07-11 06:35:00|776.8|775.8|776.6|775.6|776.8|775.8|776.4|775.4|101
1720680000000|2024-07-11 06:40:00|776.9|775.9|776.9|775.9|777.1|776.1|776.9|775.9|69
1720680300000|2024-07-11 06:45:00|777.1|776.1|777.1|776.1|777.1|776.1|776.9|775.9|48
1720680600000|2024-07-11 06:50:00|777|776|777.1|776.1|777.6|776.6|776.9|775.9|96
1720680900000|2024-07-11 06:55:00|776.9|775.9|777.1|776.1|777.4|776.4|776.9|775.9|81
1720681200000|2024-07-11 07:00:00|776.6|775.6|775.9|774.9|776.6|775.6|775.8|774.8|250
1720681500000|2024-07-11 07:05:00|776|775|776.6|775.6|776.9|775.9|775.6|774.6|1093
1720681800000|2024-07-11 07:10:00|776.4|775.4|776.6|775.6|777|776|776.4|775.4|238
1720682100000|2024-07-11 07:15:00|776.5|775.5|777.1|776.1|777.1|776.1|776.4|775.4|223
1720682400000|2024-07-11 07:20:00|776.9|775.9|777.4|776.4|777.4|776.4|776.6|775.6|910
1720682700000|2024-07-11 07:25:00|777.3|776.3|777.4|776.4|777.9|776.9|777.3|776.3|333
1720683000000|2024-07-11 07:30:00|777.6|776.6|776.6|775.6|777.6|776.6|776.6|775.6|258
1720683300000|2024-07-11 07:35:00|776.9|775.9|777.3|776.3|777.4|776.4|776.6|775.6|272
1720683600000|2024-07-11 07:40:00|777.5|776.5|777.4|776.4|777.9|776.9|777.1|776.1|349
1720683900000|2024-07-11 07:45:00|777.6|776.6|777.1|776.1|777.9|776.9|776.9|775.9|255
1720684200000|2024-07-11 07:50:00|777.4|776.4|777.1|776.1|777.4|776.4|776.9|775.9|321
1720684500000|2024-07-11 07:55:00|776.9|775.9|776.4|775.4|777.6|776.6|776.1|775.1|420
1720684800000|2024-07-11 08:00:00|776.1|775.1|776.6|775.6|776.9|775.9|775.9|774.9|347
1720685100000|2024-07-11 08:05:00|776.8|775.8|777.6|776.6|777.9|776.9|776.6|775.6|670
1720685400000|2024-07-11 08:10:00|777.9|776.9|778.1|777.1|778.4|777.4|777.4|776.4|2410
1720685700000|2024-07-11 08:15:00|778.4|777.4|777.1|776.1|778.4|777.4|777.1|776.1|945
1720686000000|2024-07-11 08:20:00|777.3|776.3|777.9|776.9|778.4|777.4|777.1|776.1|624
1720686300000|2024-07-11 08:25:00|778|777|778.1|777.1|778.1|777.1|777.3|776.3|407
1720686600000|2024-07-11 08:30:00|778.4|777.4|776.4|775.4|778.4|777.4|775.9|774.9|2625
1720686900000|2024-07-11 08:35:00|776.6|775.6|775.4|774.4|776.6|775.6|775.4|774.4|457
1720687200000|2024-07-11 08:40:00|775.3|774.3|775.1|774.1|775.6|774.6|775.1|774.1|326
1720687500000|2024-07-11 08:45:00|774.9|773.9|775.1|774.1|775.4|774.4|774.9|773.9|384
1720687800000|2024-07-11 08:50:00|775|774|775.1|774.1|775.6|774.6|774.9|773.9|197
1720688100000|2024-07-11 08:55:00|775.3|774.3|774.9|773.9|775.4|774.4|774.6|773.6|366
1720688400000|2024-07-11 09:00:00|774.8|773.8|774.9|773.9|775.4|774.4|774.4|773.4|416
1720688700000|2024-07-11 09:05:00|774.6|773.6|774.9|773.9|774.9|773.9|774.4|773.4|418
1720689000000|2024-07-11 09:10:00|775.1|774.1|774.4|773.4|775.1|774.1|774.1|773.1|276
1720689300000|2024-07-11 09:15:00|774.1|773.1|774.4|773.4|774.6|773.6|773.9|772.9|434
1720689600000|2024-07-11 09:20:00|774.6|773.6|775.9|774.9|776.1|775.1|774.5|773.5|1735
1720689900000|2024-07-11 09:25:00|776.1|775.1|775.4|774.4|776.1|775.1|775.1|774.1|198
1720690200000|2024-07-11 09:30:00|775.6|774.6|775.9|774.9|775.9|774.9|775.4|774.4|108
1720690500000|2024-07-11 09:35:00|776.1|775.1|776.1|775.1|776.1|775.1|775.9|774.9|149
1720690800000|2024-07-11 09:40:00|776|775|775.6|774.6|776.1|775.1|775.6|774.6|149
1720691100000|2024-07-11 09:45:00|775.8|774.8|775.9|774.9|776.1|775.1|775.6|774.6|150
1720691400000|2024-07-11 09:50:00|775.6|774.6|776.6|775.6|776.8|775.8|775.6|774.6|392
1720691700000|2024-07-11 09:55:00|776.4|775.4|776.4|775.4|776.6|775.6|775.9|774.9|781
1720692000000|2024-07-11 10:00:00|776.1|775.1|776.9|775.9|776.9|775.9|776|775|276
1720692300000|2024-07-11 10:05:00|776.6|775.6|777.6|776.6|777.9|776.9|776.6|775.6|206
1720692600000|2024-07-11 10:10:00|777.4|776.4|778.1|777.1|778.4|777.4|777.4|776.4|295
1720692900000|2024-07-11 10:15:00|778.3|777.3|778.4|777.4|778.6|777.6|777.6|776.6|202
1720693200000|2024-07-11 10:20:00|778.6|777.6|778.4|777.4|778.6|777.6|778.1|777.1|96
1720693500000|2024-07-11 10:25:00|778.1|777.1|777.8|776.8|778.4|777.4|777.4|776.4|302
1720693800000|2024-07-11 10:30:00|777.6|776.6|777.6|776.6|777.9|776.9|777.4|776.4|161
1720694100000|2024-07-11 10:35:00|777.5|776.5|776.9|775.9|777.5|776.5|776.9|775.9|239
1720694400000|2024-07-11 10:40:00|777.1|776.1|777.1|776.1|777.1|776.1|776.9|775.9|132
1720694700000|2024-07-11 10:45:00|777.4|776.4|777.4|776.4|777.4|776.4|777.1|776.1|142
1720695000000|2024-07-11 10:50:00|777.3|776.3|777.4|776.4|777.4|776.4|777.1|776.1|183
1720695300000|2024-07-11 10:55:00|777.5|776.5|777.6|776.6|777.6|776.6|777.4|776.4|539
1720695600000|2024-07-11 11:00:00|777.4|776.4|779.1|778.1|779.1|778.1|777.1|776.1|3669
1720695900000|2024-07-11 11:05:00|778.9|777.9|779|778|779.4|778.4|778.9|777.9|138
1720696200000|2024-07-11 11:10:00|779.1|778.1|777.4|776.4|779.1|778.1|777.4|776.4|1571
1720696500000|2024-07-11 11:15:00|777.5|776.5|777.6|776.6|777.9|776.9|777.4|776.4|83
1720696800000|2024-07-11 11:20:00|777.1|776.1|777.3|776.3|777.4|776.4|776.9|775.9|233
1720697100000|2024-07-11 11:25:00|777.1|776.1|777.6|776.6|777.9|776.9|777.1|776.1|83
1720697400000|2024-07-11 11:30:00|777.4|776.4|777.6|776.6|778.1|777.1|777.4|776.4|3784
1720697700000|2024-07-11 11:35:00|777.9|776.9|777.9|776.9|777.9|776.9|777.6|776.6|97
1720698000000|2024-07-11 11:40:00|778.1|777.1|776.9|775.9|778.1|777.1|776.9|775.9|245
1720698300000|2024-07-11 11:45:00|776.6|775.6|776.1|775.1|776.6|775.6|776.1|775.1|403
1720698600000|2024-07-11 11:50:00|775.9|774.9|775.9|774.9|776.4|775.4|775.8|774.8|222
1720698900000|2024-07-11 11:55:00|776|775|775.6|774.6|776|775|775.1|774.1|310
1720699200000|2024-07-11 12:00:00|775.9|774.9|775.6|774.6|776.6|775.6|775.6|774.6|672
1720699500000|2024-07-11 12:05:00|775.9|774.9|775.4|774.4|775.9|774.9|775.1|774.1|289
1720699800000|2024-07-11 12:10:00|775.6|774.6|775.1|774.1|775.9|774.9|775.1|774.1|192
1720700100000|2024-07-11 12:15:00|775.4|774.4|775.4|774.4|776.4|775.4|775.4|774.4|219
1720700400000|2024-07-11 12:20:00|775.6|774.6|775.6|774.6|775.6|774.6|775|774|357
1720700700000|2024-07-11 12:25:00|775.5|774.5|777.3|776.3|777.3|776.3|775.5|774.5|326
1720701000000|2024-07-11 12:30:00|777.9|776.9|778.6|777.6|779.6|778.6|777.9|776.9|354
1720701300000|2024-07-11 12:35:00|778.9|777.9|777.9|776.9|779.1|778.1|777.9|776.9|265
1720701600000|2024-07-11 12:40:00|777.6|776.6|777.4|776.4|777.8|776.8|776.6|775.6|331
1720701900000|2024-07-11 12:45:00|777.1|776.1|777.1|776.1|777.6|776.6|777|776|137
1720702200000|2024-07-11 12:50:00|777.3|776.3|776.6|775.6|777.4|776.4|776.6|775.6|126
1720702500000|2024-07-11 12:55:00|776.4|775.4|775.9|774.9|777.1|776.1|775.9|774.9|222
1720702800000|2024-07-11 13:00:00|775.6|774.6|776|775|776.3|775.3|774.8|773.8|496
1720703100000|2024-07-11 13:05:00|775.9|774.9|776.4|775.4|776.6|775.6|775.4|774.4|361
1720703400000|2024-07-11 13:10:00|776.6|775.6|775.6|774.6|776.9|775.9|775.4|774.4|464
1720703700000|2024-07-11 13:15:00|775.4|774.4|772.6|771.6|775.4|774.4|772.1|771.1|1569
1720704000000|2024-07-11 13:20:00|772.4|771.4|771.6|770.6|772.4|771.4|771.1|770.1|921
1720704300000|2024-07-11 13:25:00|771.9|770.9|771.1|770.1|772.9|771.9|770.9|769.9|476
1720704600000|2024-07-11 13:30:00|770.9|769.9|769.6|768.6|771.1|770.1|769.6|768.6|4847
1720704900000|2024-07-11 13:35:00|769.9|768.9|770.1|769.1|770.4|769.4|768.6|767.6|962
1720705200000|2024-07-11 13:40:00|770|769|769.9|768.9|770.6|769.6|768.9|767.9|437
1720705500000|2024-07-11 13:45:00|769.8|768.8|770.6|769.6|770.9|769.9|768.6|767.6|761
1720705800000|2024-07-11 13:50:00|770.8|769.8|773.4|772.4|774.4|773.4|770.8|769.8|1361
1720706100000|2024-07-11 13:55:00|773.6|772.6|773.4|772.4|773.9|772.9|772.9|771.9|483
1720706400000|2024-07-11 14:00:00|773.6|772.6|773.1|772.1|774.9|773.9|772.9|771.9|424
1720706700000|2024-07-11 14:05:00|772.9|771.9|772.6|771.6|773.1|772.1|772.1|771.1|402
1720707000000|2024-07-11 14:10:00|772.9|771.9|774.6|773.6|775.1|774.1|772.6|771.6|532
1720707300000|2024-07-11 14:15:00|774.4|773.4|774.9|773.9|775.4|774.4|774.1|773.1|323
1720707600000|2024-07-11 14:20:00|774.8|773.8|772.6|771.6|774.8|773.8|772.1|771.1|403
1720707900000|2024-07-11 14:25:00|772.9|771.9|773.1|772.1|773.6|772.6|772.6|771.6|186
1720708200000|2024-07-11 14:30:00|772.9|771.9|774.5|773.5|775|774|772.4|771.4|396
1720708500000|2024-07-11 14:35:00|774.4|773.4|777.1|776.1|777.4|776.4|774.3|773.3|2339
1720708800000|2024-07-11 14:40:00|777.3|776.3|779.4|778.4|779.6|778.6|777.1|776.1|2627
1720709100000|2024-07-11 14:45:00|779.6|778.6|778.3|777.3|779.9|778.9|777.9|776.9|1046
1720709400000|2024-07-11 14:50:00|778.1|777.1|779.4|778.4|779.9|778.9|777.9|776.9|618
1720709700000|2024-07-11 14:55:00|779.1|778.1|779.4|778.4|779.4|778.4|778.8|777.8|578
1720710000000|2024-07-11 15:00:00|779.6|778.6|778.9|777.9|779.9|778.9|778.1|777.1|776
1720710300000|2024-07-11 15:05:00|779.1|778.1|780.1|779.1|780.4|779.4|778.4|777.4|1114
1720710600000|2024-07-11 15:10:00|779.9|778.9|780.9|779.9|781.4|780.4|779.9|778.9|1306
1720710900000|2024-07-11 15:15:00|780.6|779.6|780|779|781|780|779.9|778.9|1156
1720711200000|2024-07-11 15:20:00|780.1|779.1|779.1|778.1|780.6|779.6|778.6|777.6|875
1720711500000|2024-07-11 15:25:00|779|778|778.6|777.6|780.1|779.1|777.6|776.6|3002
1720711800000|2024-07-11 15:30:00|778.4|777.4|779.4|778.4|779.6|778.6|778.4|777.4|1260
1720712100000|2024-07-11 15:35:00|779.3|778.3|778.9|777.9|779.4|778.4|778.4|777.4|367
1720712400000|2024-07-11 15:40:00|778.5|777.5|778.4|777.4|779|778|777.6|776.6|671
1720712700000|2024-07-11 15:45:00|778.5|777.5|778.9|777.9|778.9|777.9|778.1|777.1|276
1720713000000|2024-07-11 15:50:00|778.8|777.8|778.4|777.4|779.4|778.4|778.4|777.4|515
1720713300000|2024-07-11 15:55:00|778.5|777.5|778.1|777.1|779.1|778.1|778.1|777.1|362
1720713600000|2024-07-11 16:00:00|778|777|778.4|777.4|778.6|777.6|777.4|776.4|365
1720713900000|2024-07-11 16:05:00|778.1|777.1|778.1|777.1|778.4|777.4|777.6|776.6|136
1720714200000|2024-07-11 16:10:00|777.9|776.9|777.9|776.9|778.1|777.1|777.3|776.3|151
1720714500000|2024-07-11 16:15:00|778|777|777.4|776.4|778|777|777.4|776.4|118
1720714800000|2024-07-11 16:20:00|777.3|776.3|776.5|775.5|777.4|776.4|776.1|775.1|146
1720715100000|2024-07-11 16:25:00|776.4|775.4|776.6|775.6|776.9|775.9|776.1|775.1|125
1720715400000|2024-07-11 16:30:00|776.4|775.4|775.6|774.6|776.5|775.5|775.4|774.4|593
1720715700000|2024-07-11 16:35:00|775.4|774.4|773.9|772.9|775.4|774.4|773.9|772.9|693
1720716000000|2024-07-11 16:40:00|773.6|772.6|772.9|771.9|773.6|772.6|772.6|771.6|423
1720716300000|2024-07-11 16:45:00|773.1|772.1|773.1|772.1|773.4|772.4|772.6|771.6|778
1720716600000|2024-07-11 16:50:00|772.9|771.9|772.1|771.1|772.9|771.9|772.1|771.1|489
1720716900000|2024-07-11 16:55:00|772|771|771.3|770.3|772|771|771.1|770.1|734
1720717200000|2024-07-11 17:00:00|771.1|770.1|772.9|771.9|773.1|772.1|771.1|770.1|1485
1720717500000|2024-07-11 17:05:00|772.6|771.6|772.8|771.8|772.8|771.8|771.6|770.6|253
1720717800000|2024-07-11 17:10:00|772.6|771.6|774.1|773.1|775.1|774.1|772.4|771.4|1069
1720718100000|2024-07-11 17:15:00|774.3|773.3|774.6|773.6|774.9|773.9|774.1|773.1|303
1720718400000|2024-07-11 17:20:00|774.5|773.5|774.1|773.1|774.6|773.6|773.9|772.9|274
1720718700000|2024-07-11 17:25:00|774.3|773.3|774.6|773.6|775.1|774.1|774.1|773.1|199
1720719000000|2024-07-11 17:30:00|774.5|773.5|774.8|773.8|774.9|773.9|774.4|773.4|130
1720719300000|2024-07-11 17:35:00|774.9|773.9|775.1|774.1|775.5|774.5|774.6|773.6|139
1720719600000|2024-07-11 17:40:00|775.3|774.3|776.4|775.4|776.4|775.4|775.1|774.1|381
1720719900000|2024-07-11 17:45:00|776.6|775.6|775.9|774.9|776.6|775.6|775.8|774.8|258
1720720200000|2024-07-11 17:50:00|775.6|774.6|775.8|774.8|775.9|774.9|775.4|774.4|177
1720720500000|2024-07-11 17:55:00|775.9|774.9|775.6|774.6|776.1|775.1|775.4|774.4|239
1720720800000|2024-07-11 18:00:00|775.4|774.4|774.6|773.6|775.4|774.4|774|773|347
1720721100000|2024-07-11 18:05:00|774.9|773.9|773.9|772.9|775|774|773.6|772.6|3273
1720721400000|2024-07-11 18:10:00|774|773|775.1|774.1|775.1|774.1|773.9|772.9|378
1720721700000|2024-07-11 18:15:00|775|774|775.9|774.9|776.1|775.1|774.9|773.9|350
1720722000000|2024-07-11 18:20:00|775.6|774.6|774.6|773.6|776.1|775.1|773.9|772.9|508
1720722300000|2024-07-11 18:25:00|774.4|773.4|775.1|774.1|775.4|774.4|773.9|772.9|1100
1720722600000|2024-07-11 18:30:00|775|774|775.6|774.6|775.9|774.9|775|774|1103
1720722900000|2024-07-11 18:35:00|775.5|774.5|775.6|774.6|775.9|774.9|775.4|774.4|116
1720723200000|2024-07-11 18:40:00|775.4|774.4|775.6|774.6|775.9|774.9|775.4|774.4|76
1720723500000|2024-07-11 18:45:00|775.9|774.9|776.4|775.4|776.4|775.4|775.9|774.9|70
1720723800000|2024-07-11 18:50:00|776.1|775.1|776.4|775.4|776.4|775.4|776.1|775.1|20
1720724100000|2024-07-11 18:55:00|776.5|775.5|776.6|775.6|776.8|775.8|776.5|775.5|182
1720724400000|2024-07-11 19:00:00|776.9|775.9|776.9|775.9|776.9|775.9|776.4|775.4|131
1720724700000|2024-07-11 19:05:00|776.6|775.6|776.9|775.9|777.1|776.1|776.6|775.6|35
1720725000000|2024-07-11 19:10:00|777.1|776.1|777.1|776.1|777.1|776.1|777.1|776.1|77
1720725300000|2024-07-11 19:15:00|777.3|776.3|776.6|775.6|777.3|776.3|776.6|775.6|31
1720725600000|2024-07-11 19:20:00|776.9|775.9|776.9|775.9|776.9|775.9|776.6|775.6|46
1720725900000|2024-07-11 19:25:00|777.1|776.1|776.9|775.9|777.1|776.1|776.9|775.9|25
1720726200000|2024-07-11 19:30:00|777|776|777.4|776.4|777.4|776.4|776.9|775.9|19
1720726500000|2024-07-11 19:35:00|777.1|776.1|777.4|776.4|777.4|776.4|777.1|776.1|31
1720726800000|2024-07-11 19:40:00|777.3|776.3|777.4|776.4|777.4|776.4|777.3|776.3|13
1720727100000|2024-07-11 19:45:00|777.3|776.3|777.4|776.4|777.4|776.4|777.1|776.1|31
1720727400000|2024-07-11 19:50:00|777.5|776.5|777.6|776.6|777.6|776.6|777.5|776.5|39
1720727700000|2024-07-11 19:55:00|777.5|776.5|777.5|776.5|777.6|776.6|777.4|776.4|50
1720728000000|2024-07-11 20:00:00|777.6|776.6|777.4|776.4|777.6|776.6|777.1|776.1|69
1720728300000|2024-07-11 20:05:00|777.3|776.3|776.9|775.9|777.3|776.3|776.9|775.9|4
1720728600000|2024-07-11 20:10:00|776.8|775.8|776.9|775.9|776.9|775.9|776.8|775.8|4
1720728900000|2024-07-11 20:15:00|776.8|775.8|776.9|775.9|776.9|775.9|776.6|775.6|12
1720729200000|2024-07-11 20:20:00|777|776|776.9|775.9|777|776|776.9|775.9|144
1720729500000|2024-07-11 20:25:00|777|776|776.9|775.9|777|776|776.9|775.9|43
1720729800000|2024-07-11 20:30:00|776.8|775.8|776.6|775.6|776.8|775.8|776.6|775.6|4
1720730100000|2024-07-11 20:35:00|776.8|775.8|776.9|775.9|776.9|775.9|776.8|775.8|9
1720730400000|2024-07-11 20:40:00|776.8|775.8|776.6|775.6|776.9|775.9|776.4|775.4|45
1720730700000|2024-07-11 20:45:00|776.4|775.4|776.6|775.6|776.6|775.6|776.4|775.4|33
1720731000000|2024-07-11 20:50:00|776.5|775.5|776.6|775.6|776.6|775.6|776.4|775.4|19
1720731300000|2024-07-11 20:55:00|776.4|775.4|776.1|775.1|776.9|775.9|776.1|775.1|46
1720731600000|2024-07-11 21:00:00|775.9|774.9|775.6|774.6|777.4|775.1|775.6|774.1|1
1720731900000|2024-07-11 21:05:00|775.8|774.8|775.8|774.8|775.8|774.8|775.8|774.8|0
1720732800000|2024-07-11 21:20:00|775.9|774.9|775.8|774.8|775.9|774.9|775.8|774.8|0
1720734600000|2024-07-11 21:50:00|775.9|774.9|775.8|774.8|775.9|774.9|775.8|774.8|0
1720734900000|2024-07-11 21:55:00|777.4|774.4|777.5|774.5|777.5|774.5|777.4|774.4|3
1720742400000|2024-07-12 00:00:00|776.6|775.6|777|776|777.1|776.1|776.6|775.6|1782
1720742700000|2024-07-12 00:05:00|777.1|776.1|777.4|776.4|777.8|776.8|777.1|776.1|10
1720743000000|2024-07-12 00:10:00|777.3|776.3|777.3|776.3|777.4|776.4|777.1|776.1|1
1720743300000|2024-07-12 00:15:00|777.1|776.1|777.4|776.4|777.4|776.4|777.1|776.1|2
1720743600000|2024-07-12 00:20:00|777.5|776.5|778|777|778|777|777.4|776.4|72
1720743900000|2024-07-12 00:25:00|778.1|777.1|777.9|776.9|778.1|777.1|777.9|776.9|0
1720744200000|2024-07-12 00:30:00|777.6|776.6|777.8|776.8|777.9|776.9|777.6|776.6|3
1720744500000|2024-07-12 00:35:00|777.9|776.9|777.8|776.8|777.9|776.9|777.8|776.8|0
1720744800000|2024-07-12 00:40:00|777.6|776.6|777.4|776.4|777.8|776.8|777.4|776.4|2
1720745100000|2024-07-12 00:45:00|777.5|776.5|777.8|776.8|777.8|776.8|777.5|776.5|0
1720745400000|2024-07-12 00:50:00|777.6|776.6|777.6|776.6|777.8|776.8|777.6|776.6|1
1720745700000|2024-07-12 00:55:00|777.5|776.5|777.8|776.8|777.8|776.8|777.4|776.4|2
1720746000000|2024-07-12 01:00:00|777.9|776.9|777.4|776.4|778.3|777.3|777.1|776.1|12
1720746300000|2024-07-12 01:05:00|777.3|776.3|777.4|776.4|777.8|776.8|777.3|776.3|0
1720746600000|2024-07-12 01:10:00|777.5|776.5|777.1|776.1|777.5|776.5|777.1|776.1|0
1720746900000|2024-07-12 01:15:00|777|776|776.3|775.3|777.1|776.1|776.1|775.1|28
1720747200000|2024-07-12 01:20:00|776.1|775.1|776.6|775.6|776.6|775.6|776.1|775.1|1
1720747500000|2024-07-12 01:25:00|776.8|775.8|776.1|775.1|776.8|775.8|776.1|775.1|1
1720747800000|2024-07-12 01:30:00|776|775|775.9|774.9|776.1|775.1|775.8|774.8|24
1720748100000|2024-07-12 01:35:00|775.6|774.6|775.8|774.8|775.9|774.9|775.6|774.6|22
1720748400000|2024-07-12 01:40:00|775.9|774.9|775.4|774.4|775.9|774.9|775.4|774.4|12
1720748700000|2024-07-12 01:45:00|775.5|774.5|775.6|774.6|775.6|774.6|775.4|774.4|9
1720749000000|2024-07-12 01:50:00|775.8|774.8|776|775|776.1|775.1|775.6|774.6|9
1720749300000|2024-07-12 01:55:00|775.9|774.9|776.1|775.1|776.1|775.1|775.9|774.9|1
1720749600000|2024-07-12 02:00:00|776.3|775.3|776.4|775.4|776.4|775.4|776|775|2
1720749900000|2024-07-12 02:05:00|776.5|775.5|776.8|775.8|776.9|775.9|776.5|775.5|1
1720750200000|2024-07-12 02:10:00|776.9|775.9|776.9|775.9|776.9|775.9|776.6|775.6|2
1720750500000|2024-07-12 02:15:00|777.1|776.1|777.4|776.4|777.4|776.4|777.1|776.1|22
1720750800000|2024-07-12 02:20:00|777.6|776.6|777.9|776.9|777.9|776.9|777.6|776.6|1067
1720751100000|2024-07-12 02:25:00|778|777|778.1|777.1|778.1|777.1|778|777|11
1720751400000|2024-07-12 02:30:00|778|777|778.1|777.1|778.1|777.1|778|777|6
1720751700000|2024-07-12 02:35:00|778.5|777.5|778.1|777.1|778.5|777.5|778|777|29
1720752000000|2024-07-12 02:40:00|778.3|777.3|778.3|777.3|778.4|777.4|778.1|777.1|7
1720752300000|2024-07-12 02:45:00|778.4|777.4|778.3|777.3|778.4|777.4|778.3|777.3|7
1720752600000|2024-07-12 02:50:00|778.4|777.4|778|777|778.4|777.4|777.8|776.8|0
1720752900000|2024-07-12 02:55:00|777.9|776.9|778.1|777.1|778.1|777.1|777.9|776.9|0
1720753200000|2024-07-12 03:00:00|777.9|776.9|777.6|776.6|777.9|776.9|777.4|776.4|9
1720753500000|2024-07-12 03:05:00|777.5|776.5|777.6|776.6|777.8|776.8|777.5|776.5|1
1720753800000|2024-07-12 03:10:00|777.8|776.8|777.4|776.4|777.8|776.8|777.4|776.4|21
1720754100000|2024-07-12 03:15:00|777.3|776.3|777.5|776.5|777.5|776.5|777.3|776.3|3
1720754400000|2024-07-12 03:20:00|777.4|776.4|777.3|776.3|777.4|776.4|777.3|776.3|2
1720754700000|2024-07-12 03:25:00|777.1|776.1|777|776|777.1|776.1|776.9|775.9|7
1720755000000|2024-07-12 03:30:00|776.9|775.9|777.1|776.1|777.1|776.1|776.6|775.6|2
1720755300000|2024-07-12 03:35:00|||||||||1
1720755600000|2024-07-12 03:40:00|777.4|776.4|777.4|776.4|777.4|776.4|777.4|776.4|29
1720755900000|2024-07-12 03:45:00|777.1|776.1|777|776|777.1|776.1|776.9|775.9|6
1720756200000|2024-07-12 03:50:00|777.1|776.1|777.1|776.1|777.1|776.1|777.1|776.1|2
1720756500000|2024-07-12 03:55:00|||||||||1
1720756800000|2024-07-12 04:00:00|776.9|775.9|777|776|777|776|776.9|775.9|8
1720757100000|2024-07-12 04:05:00|776.9|775.9|777.1|776.1|777.1|776.1|776.9|775.9|2
1720757400000|2024-07-12 04:10:00|||||||||1
1720757700000|2024-07-12 04:15:00|777.3|776.3|777.1|776.1|777.3|776.3|777.1|776.1|4
1720758300000|2024-07-12 04:25:00|||||||||20
1720758600000|2024-07-12 04:30:00|776.4|775.4|776.6|775.6|776.6|775.6|775.9|774.9|39
1720758900000|2024-07-12 04:35:00|776.5|775.5|776.6|775.6|776.8|775.8|776.5|775.5|1
1720759200000|2024-07-12 04:40:00|776.8|775.8|776.6|775.6|776.8|775.8|776.6|775.6|0
1720759500000|2024-07-12 04:45:00|||||||||2
1720759800000|2024-07-12 04:50:00|776.9|775.9|776.9|775.9|776.9|775.9|776.8|775.8|4
1720760100000|2024-07-12 04:55:00|777.1|776.1|777.1|776.1|777.1|776.1|777|776|15
1720760400000|2024-07-12 05:00:00|777|776|776.9|775.9|777.1|776.1|776.9|775.9|5
1720760700000|2024-07-12 05:05:00|776.8|775.8|776.5|775.5|776.8|775.8|776.4|775.4|15
1720761000000|2024-07-12 05:10:00|776.4|775.4|776|775|776.4|775.4|775.9|774.9|6
1720761300000|2024-07-12 05:15:00|775.9|774.9|776.1|775.1|776.4|775.4|775.9|774.9|57
1720761600000|2024-07-12 05:20:00|775.9|774.9|776|775|776.1|775.1|775.9|774.9|14
1720761900000|2024-07-12 05:25:00|776.1|775.1|776|775|776.1|775.1|776|775|4
1720762200000|2024-07-12 05:30:00|775.9|774.9|776|775|776.1|775.1|775.9|774.9|4
1720762500000|2024-07-12 05:35:00|776.1|775.1|776|775|776.1|775.1|776|775|7
1720762800000|2024-07-12 05:40:00|776.1|775.1|776.1|775.1|776.5|775.5|775.9|774.9|43
1720763100000|2024-07-12 05:45:00|776.3|775.3|776.1|775.1|776.9|775.9|776.1|775.1|11
1720763400000|2024-07-12 05:50:00|776.3|775.3|776.1|775.1|776.3|775.3|775.9|774.9|2
1720763700000|2024-07-12 05:55:00|776.3|775.3|776.4|775.4|776.5|775.5|776|775|37
1720764000000|2024-07-12 06:00:00|776.1|775.1|776.5|775.5|776.6|775.6|776.1|775.1|42
1720764300000|2024-07-12 06:05:00|776.6|775.6|777.6|776.6|777.6|776.6|776.5|775.5|65
1720764600000|2024-07-12 06:10:00|777.8|776.8|778.4|777.4|778.4|777.4|777.8|776.8|21
1720764900000|2024-07-12 06:15:00|778.5|777.5|778.5|777.5|779.1|778.1|778.3|777.3|111
1720765200000|2024-07-12 06:20:00|778.4|777.4|778.9|777.9|779|778|778.4|777.4|13
1720765500000|2024-07-12 06:25:00|778.8|777.8|778.6|777.6|778.9|777.9|778.6|777.6|15
1720765800000|2024-07-12 06:30:00|778.8|777.8|779|778|779.1|778.1|778.6|777.6|33
1720766100000|2024-07-12 06:35:00|778.9|777.9|779.1|778.1|779.1|778.1|778.6|777.6|29
1720766400000|2024-07-12 06:40:00|779.4|778.4|778.9|777.9|779.6|778.6|778.6|777.6|270
1720766700000|2024-07-12 06:45:00|778.8|777.8|778.6|777.6|778.9|777.9|778.5|777.5|32
1720767000000|2024-07-12 06:50:00|778.8|777.8|778.9|777.9|778.9|777.9|778.6|777.6|124
1720767300000|2024-07-12 06:55:00|778.8|777.8|778.4|777.4|778.9|777.9|778.4|777.4|47
1720767600000|2024-07-12 07:00:00|778.5|777.5|777.9|776.9|778.5|777.5|777.6|776.6|248
1720767900000|2024-07-12 07:05:00|778|777|778.4|777.4|778.4|777.4|777.9|776.9|143
1720768200000|2024-07-12 07:10:00|778.5|777.5|778.1|777.1|778.6|777.6|778|777|85
1720768500000|2024-07-12 07:15:00|778.3|777.3|777.9|776.9|778.4|777.4|777.9|776.9|118
1720768800000|2024-07-12 07:20:00|778.1|777.1|778.6|777.6|778.9|777.9|777.9|776.9|187
1720769100000|2024-07-12 07:25:00|778.4|777.4|778.6|777.6|778.6|777.6|778.1|777.1|95
1720769400000|2024-07-12 07:30:00|778.5|777.5|778.9|777.9|779.1|778.1|778.4|777.4|448
1720769700000|2024-07-12 07:35:00|779.1|778.1|779.9|778.9|779.9|778.9|778.9|777.9|725
1720770000000|2024-07-12 07:40:00|780.1|779.1|779.4|778.4|780.1|779.1|779.3|778.3|417
1720770300000|2024-07-12 07:45:00|779.6|778.6|779.9|778.9|780.1|779.1|779.1|778.1|365
1720770600000|2024-07-12 07:50:00|779.6|778.6|779.6|778.6|779.9|778.9|779.4|778.4|242
1720770900000|2024-07-12 07:55:00|779.9|778.9|779.9|778.9|780.1|779.1|779.4|778.4|237
1720771200000|2024-07-12 08:00:00|779.6|778.6|779.6|778.6|780.1|779.1|779.4|778.4|456
1720771500000|2024-07-12 08:05:00|779.4|778.4|779.9|778.9|780.4|779.4|779.4|778.4|2067
1720771800000|2024-07-12 08:10:00|779.6|778.6|779.6|778.6|779.9|778.9|779.1|778.1|329
1720772100000|2024-07-12 08:15:00|779.4|778.4|780.1|779.1|780.4|779.4|779.4|778.4|327
1720772400000|2024-07-12 08:20:00|779.9|778.9|780.4|779.4|780.4|779.4|779.6|778.6|278
1720772700000|2024-07-12 08:25:00|780.6|779.6|781.6|780.6|781.9|780.9|780.4|779.4|12539
1720773000000|2024-07-12 08:30:00|781.8|780.8|782.1|781.1|782.4|781.4|781.1|780.1|2696
1720773300000|2024-07-12 08:35:00|782.4|781.4|782.1|781.1|782.6|781.6|782.1|781.1|2513
1720773600000|2024-07-12 08:40:00|782.3|781.3|781.5|780.5|782.6|781.6|781.4|780.4|199
1720773900000|2024-07-12 08:45:00|781.6|780.6|782.9|781.9|782.9|781.9|781.5|780.5|1063
1720774200000|2024-07-12 08:50:00|783.1|782.1|783.9|782.9|784.4|783.4|782.9|781.9|1039
1720774500000|2024-07-12 08:55:00|783.8|782.8|785.1|784.1|785.4|784.4|783.6|782.6|810
1720774800000|2024-07-12 09:00:00|785.3|784.3|784.9|783.9|785.4|784.4|784.6|783.6|572
1720775100000|2024-07-12 09:05:00|784.6|783.6|784.9|783.9|785|784|784.4|783.4|227
1720775400000|2024-07-12 09:10:00|785|784|784.9|783.9|785.1|784.1|784.8|783.8|238
1720775700000|2024-07-12 09:15:00|784.8|783.8|784.1|783.1|785|784|783.9|782.9|465
1720776000000|2024-07-12 09:20:00|784.3|783.3|782.9|781.9|784.3|783.3|782.6|781.6|239
1720776300000|2024-07-12 09:25:00|782.6|781.6|782.9|781.9|783.1|782.1|782.6|781.6|1021
1720776600000|2024-07-12 09:30:00|782.6|781.6|782.6|781.6|782.9|781.9|782.4|781.4|402
1720776900000|2024-07-12 09:35:00|782.8|781.8|783.4|782.4|783.6|782.6|782.8|781.8|405
1720777200000|2024-07-12 09:40:00|783.3|782.3|782.6|781.6|783.4|782.4|782.6|781.6|191
1720777500000|2024-07-12 09:45:00|782.9|781.9|783.4|782.4|783.4|782.4|782.6|781.6|219
1720777800000|2024-07-12 09:50:00|783.1|782.1|783.4|782.4|783.6|782.6|782.9|781.9|141
1720778100000|2024-07-12 09:55:00|783.3|782.3|782.9|781.9|783.4|782.4|782.9|781.9|189
1720778400000|2024-07-12 10:00:00|782.6|781.6|782.6|781.6|783.1|782.1|782.1|781.1|1431
1720778700000|2024-07-12 10:05:00|782.4|781.4|781.6|780.6|782.5|781.5|781.4|780.4|476
1720779000000|2024-07-12 10:10:00|781.5|780.5|781.4|780.4|781.6|780.6|781.1|780.1|196
1720779300000|2024-07-12 10:15:00|781.6|780.6|781.9|780.9|781.9|780.9|781.1|780.1|247
1720779600000|2024-07-12 10:20:00|781.8|780.8|781.4|780.4|781.9|780.9|781.1|780.1|208
1720779900000|2024-07-12 10:25:00|781.6|780.6|781.4|780.4|781.6|780.6|780.9|779.9|164
1720780200000|2024-07-12 10:30:00|781.1|780.1|781.4|780.4|781.4|780.4|781.1|780.1|265
1720780500000|2024-07-12 10:35:00|781.1|780.1|780.6|779.6|781.1|780.1|780.6|779.6|350
1720780800000|2024-07-12 10:40:00|780.9|779.9|780.9|779.9|781.3|780.3|780.9|779.9|111
1720781100000|2024-07-12 10:45:00|781.1|780.1|780.9|779.9|781.4|780.4|780.6|779.6|123
1720781400000|2024-07-12 10:50:00|780.8|779.8|779.9|778.9|780.9|779.9|779.6|778.6|231
1720781700000|2024-07-12 10:55:00|779.8|778.8|779.9|778.9|780.1|779.1|779.8|778.8|83
1720782000000|2024-07-12 11:00:00|780.1|779.1|779.9|778.9|780.4|779.4|779.9|778.9|162
1720782300000|2024-07-12 11:05:00|779.6|778.6|780.1|779.1|780.1|779.1|779.6|778.6|112
1720782600000|2024-07-12 11:10:00|780.3|779.3|780.4|779.4|780.4|779.4|780.1|779.1|75
1720782900000|2024-07-12 11:15:00|780.6|779.6|780.6|779.6|780.9|779.9|780.6|779.6|110
1720783200000|2024-07-12 11:20:00|780.4|779.4|780.6|779.6|780.8|779.8|780.4|779.4|259
1720783500000|2024-07-12 11:25:00|780.4|779.4|780.4|779.4|780.9|779.9|780.1|779.1|108
1720783800000|2024-07-12 11:30:00|780.5|779.5|780.1|779.1|780.6|779.6|779.9|778.9|622
1720784100000|2024-07-12 11:35:00|780.4|779.4|781|780|781.1|780.1|780.4|779.4|73
1720784400000|2024-07-12 11:40:00|780.9|779.9|781.1|780.1|781.4|780.4|780.6|779.6|196
1720784700000|2024-07-12 11:45:00|781.4|780.4|781.4|780.4|782.1|781.1|781.1|780.1|302
1720785000000|2024-07-12 11:50:00|781.5|780.5|781.6|780.6|781.6|780.6|781.1|780.1|135
1720785300000|2024-07-12 11:55:00|781.9|780.9|782.1|781.1|782.1|781.1|781.6|780.6|125
1720785600000|2024-07-12 12:00:00|781.9|780.9|781.6|780.6|782.1|781.1|781.1|780.1|271
1720785900000|2024-07-12 12:05:00|781.8|780.8|781.9|780.9|782.6|781.6|781.6|780.6|204
1720786200000|2024-07-12 12:10:00|781.6|780.6|781.6|780.6|782.4|781.4|781.5|780.5|182
1720786500000|2024-07-12 12:15:00|781.9|780.9|781.1|780.1|782.1|781.1|781.1|780.1|305
1720786800000|2024-07-12 12:20:00|781|780|780.6|779.6|781.6|780.6|780.4|779.4|465
1720787100000|2024-07-12 12:25:00|780.8|779.8|780.8|779.8|781.3|780.3|780.6|779.6|193
1720787400000|2024-07-12 12:30:00|780.6|779.6|780.1|779.1|780.6|779.6|779.9|778.9|336
1720787700000|2024-07-12 12:35:00|779.9|778.9|780.1|779.1|780.9|779.9|779.9|778.9|144
1720788000000|2024-07-12 12:40:00|779.9|778.9|780.9|779.9|780.9|779.9|779.9|778.9|201
1720788300000|2024-07-12 12:45:00|780.6|779.6|780.4|779.4|780.9|779.9|780.1|779.1|231
1720788600000|2024-07-12 12:50:00|780.1|779.1|781.1|780.1|781.1|780.1|779.9|778.9|272
1720788900000|2024-07-12 12:55:00|781|780|780.4|779.4|781.4|780.4|780.4|779.4|137
1720789200000|2024-07-12 13:00:00|780.1|779.1|780.1|779.1|781.1|780.1|778.9|777.9|675
1720789500000|2024-07-12 13:05:00|779.9|778.9|782.6|781.6|782.8|781.8|779.9|778.9|726
1720789800000|2024-07-12 13:10:00|782.9|781.9|781.1|780.1|782.9|781.9|780.6|779.6|304
1720790100000|2024-07-12 13:15:00|781|780|781.9|780.9|782.1|781.1|780.1|779.1|922
1720790400000|2024-07-12 13:20:00|782.1|781.1|781.4|780.4|782.1|781.1|781.1|780.1|159
1720790700000|2024-07-12 13:25:00|781.5|780.5|780.6|779.6|781.9|780.9|780.6|779.6|186
1720791000000|2024-07-12 13:30:00|780.5|779.5|778.6|777.6|780.9|779.9|778.6|777.6|382
1720791300000|2024-07-12 13:35:00|778.9|777.9|777.9|776.9|778.9|777.9|777.6|776.6|297
1720791600000|2024-07-12 13:40:00|777.6|776.6|777.8|776.8|778.4|777.4|776.6|775.6|391
1720791900000|2024-07-12 13:45:00|777.6|776.6|777.1|776.1|777.9|776.9|776.6|775.6|309
1720792200000|2024-07-12 13:50:00|776.9|775.9|775.6|774.6|777.1|776.1|775.6|774.6|835
1720792500000|2024-07-12 13:55:00|775.9|774.9|777|776|777.1|776.1|775.4|774.4|565
1720792800000|2024-07-12 14:00:00|777.1|776.1|776.9|775.9|777.8|776.8|776.1|775.1|936
1720793100000|2024-07-12 14:05:00|776.6|775.6|779.6|778.6|780.1|779.1|776.6|775.6|2057
1720793400000|2024-07-12 14:10:00|779.5|778.5|780.6|779.6|780.9|779.9|779.1|778.1|339
1720793700000|2024-07-12 14:15:00|780.4|779.4|781.9|780.9|782.1|781.1|780.1|779.1|661
1720794000000|2024-07-12 14:20:00|782.1|781.1|782.1|781.1|782.4|781.4|781.4|780.4|454
1720794300000|2024-07-12 14:25:00|782.4|781.4|781.9|780.9|782.4|781.4|781.1|780.1|596
1720794600000|2024-07-12 14:30:00|781.8|780.8|780.3|779.3|782.4|781.4|780.1|779.1|563
1720794900000|2024-07-12 14:35:00|780.1|779.1|781.4|780.4|781.9|780.9|779.9|778.9|288
1720795200000|2024-07-12 14:40:00|781.5|780.5|779.9|778.9|781.6|780.6|779.9|778.9|990
1720795500000|2024-07-12 14:45:00|779.6|778.6|779.4|778.4|780.1|779.1|778.6|777.6|878
1720795800000|2024-07-12 14:50:00|779.3|778.3|778.1|777.1|779.6|778.6|778.1|777.1|408
1720796100000|2024-07-12 14:55:00|778.4|777.4|777.4|776.4|778.6|777.6|777.4|776.4|792
1720796400000|2024-07-12 15:00:00|777.6|776.6|778.6|777.6|778.9|777.9|777.4|776.4|567
1720796700000|2024-07-12 15:05:00|778.8|777.8|777.6|776.6|778.9|777.9|777.6|776.6|341
1720797000000|2024-07-12 15:10:00|777.9|776.9|777.9|776.9|778.9|777.9|777.6|776.6|444
1720797300000|2024-07-12 15:15:00|778|777|778.6|777.6|779.1|778.1|777.6|776.6|367
1720797600000|2024-07-12 15:20:00|778.5|777.5|778.1|777.1|778.9|777.9|777.9|776.9|696
1720797900000|2024-07-12 15:25:00|778|777|780.4|779.4|780.4|779.4|777.9|776.9|3257
1720798200000|2024-07-12 15:30:00|780.5|779.5|780.6|779.6|781.1|780.1|780.4|779.4|1092
1720798500000|2024-07-12 15:35:00|780.9|779.9|780.4|779.4|781.4|780.4|780.4|779.4|382
1720798800000|2024-07-12 15:40:00|780.1|779.1|778.4|777.4|780.3|779.3|778.4|777.4|646
1720799100000|2024-07-12 15:45:00|778.3|777.3|776.9|775.9|779.1|778.1|776.4|775.4|2491
1720799400000|2024-07-12 15:50:00|776.8|775.8|776.9|775.9|777.6|776.6|775.4|774.4|1616
1720799700000|2024-07-12 15:55:00|777|776|776.6|775.6|778.1|777.1|776.6|775.6|1260
1720800000000|2024-07-12 16:00:00|776.9|775.9|777.4|776.4|778.1|777.1|776.8|775.8|160
1720800300000|2024-07-12 16:05:00|777.1|776.1|774.9|773.9|777.1|776.1|774.6|773.6|2863
1720800600000|2024-07-12 16:10:00|774.6|773.6|775.1|774.1|775.4|774.4|774.6|773.6|451
1720800900000|2024-07-12 16:15:00|775.4|774.4|776.1|775.1|776.6|775.6|775.4|774.4|1143
1720801200000|2024-07-12 16:20:00|776.4|775.4|775.9|774.9|776.4|775.4|775.4|774.4|231
1720801500000|2024-07-12 16:25:00|775.8|774.8|775.9|774.9|776.9|775.9|775.5|774.5|154
1720801800000|2024-07-12 16:30:00|776|775|776.6|775.6|776.9|775.9|775.6|774.6|276
1720802100000|2024-07-12 16:35:00|776.9|775.9|776.1|775.1|776.9|775.9|776.1|775.1|91
1720802400000|2024-07-12 16:40:00|776.3|775.3|777.4|776.4|777.6|776.6|776.3|775.3|338
1720802700000|2024-07-12 16:45:00|777.1|776.1|777.6|776.6|777.6|776.6|777|776|111
1720803000000|2024-07-12 16:50:00|777.4|776.4|776.9|775.9|778.1|777.1|776.6|775.6|318
1720803300000|2024-07-12 16:55:00|776.8|775.8|777.6|776.6|778.1|777.1|776.6|775.6|204
1720803600000|2024-07-12 17:00:00|777.8|776.8|777.1|776.1|777.8|776.8|777.1|776.1|104
1720803900000|2024-07-12 17:05:00|777.4|776.4|776.6|775.6|777.6|776.6|776.4|775.4|97
1720804200000|2024-07-12 17:10:00|776.9|775.9|776.4|775.4|777|776|776.1|775.1|164
1720804500000|2024-07-12 17:15:00|776.3|775.3|776.4|775.4|776.6|775.6|775.9|774.9|66
1720804800000|2024-07-12 17:20:00|776.5|775.5|776|775|776.5|775.5|775.9|774.9|127
1720805100000|2024-07-12 17:25:00|775.9|774.9|776.1|775.1|776.4|775.4|775.9|774.9|291
1720805400000|2024-07-12 17:30:00|776.4|775.4|776.6|775.6|776.9|775.9|775.9|774.9|306
1720805700000|2024-07-12 17:35:00|776.9|775.9|776.1|775.1|776.9|775.9|776.1|775.1|212
1720806000000|2024-07-12 17:40:00|776.5|775.5|776.9|775.9|777.4|776.4|776.1|775.1|1234
1720806300000|2024-07-12 17:45:00|777|776|777.6|776.6|777.6|776.6|776.6|775.6|76
1720806600000|2024-07-12 17:50:00|777.8|776.8|777.3|776.3|777.9|776.9|777.1|776.1|55
1720806900000|2024-07-12 17:55:00|777.1|776.1|777.6|776.6|777.6|776.6|777.1|776.1|77
1720807200000|2024-07-12 18:00:00|777.5|776.5|777.3|776.3|777.9|776.9|777.1|776.1|180
1720807500000|2024-07-12 18:05:00|777.4|776.4|775.6|774.6|777.4|776.4|775.6|774.6|607
1720807800000|2024-07-12 18:10:00|775.8|774.8|775.4|774.4|775.9|774.9|775.4|774.4|270
1720808100000|2024-07-12 18:15:00|775.5|774.5|775.4|774.4|775.9|774.9|775.4|774.4|192
1720808400000|2024-07-12 18:20:00|775.3|774.3|775.1|774.1|775.4|774.4|774.6|773.6|326
1720808700000|2024-07-12 18:25:00|774.9|773.9|773.1|772.1|775.1|774.1|772.6|771.6|1349
1720809000000|2024-07-12 18:30:00|773.4|772.4|773.6|772.6|773.9|772.9|773.1|772.1|267
1720809300000|2024-07-12 18:35:00|||||||||64
1720809600000|2024-07-12 18:40:00|773.4|772.4|773.6|772.6|773.8|772.8|773.1|772.1|83
1720809900000|2024-07-12 18:45:00|773.9|772.9|773.6|772.6|774.1|773.1|773.4|772.4|81
1720810200000|2024-07-12 18:50:00|773.8|772.8|773.9|772.9|774.1|773.1|773.6|772.6|16
1720810500000|2024-07-12 18:55:00|774|773|773.9|772.9|774|773|773.8|772.8|14
1720810800000|2024-07-12 19:00:00|773.8|772.8|773.9|772.9|774|773|773.6|772.6|23
1720811100000|2024-07-12 19:05:00|774|773|773.6|772.6|774|773|773.6|772.6|36
1720811400000|2024-07-12 19:10:00|773.8|772.8|773.9|772.9|773.9|772.9|773.6|772.6|31
1720811700000|2024-07-12 19:15:00|773.6|772.6|773.6|772.6|773.6|772.6|773.6|772.6|75
1720812000000|2024-07-12 19:20:00|||||||||28
1720812300000|2024-07-12 19:25:00|773.8|772.8|773.9|772.9|773.9|772.9|773.8|772.8|54
1720812600000|2024-07-12 19:30:00|774|773|773.9|772.9|774|773|773.9|772.9|124
1720812900000|2024-07-12 19:35:00|774|773|773.9|772.9|774.1|773.1|773.9|772.9|29
1720813200000|2024-07-12 19:40:00|773.8|772.8|773.6|772.6|773.9|772.9|773.6|772.6|22
1720813500000|2024-07-12 19:45:00|||||||||5
1720813800000|2024-07-12 19:50:00|773.4|772.4|773.4|772.4|773.5|772.5|773.4|772.4|49
1720814100000|2024-07-12 19:55:00|773.6|772.6|773.6|772.6|773.6|772.6|773.4|772.4|100
1720814400000|2024-07-12 20:00:00|773.5|772.5|773.6|772.6|773.9|772.9|773.1|772.1|156
1720814700000|2024-07-12 20:05:00|773.8|772.8|773.6|772.6|773.9|772.9|773.6|772.6|14
1720815000000|2024-07-12 20:10:00|773.8|772.8|773.6|772.6|773.8|772.8|773.6|772.6|8
1720815300000|2024-07-12 20:15:00|773.4|772.4|773.4|772.4|773.4|772.4|773.4|772.4|23
1720815600000|2024-07-12 20:20:00|773.3|772.3|773.4|772.4|773.4|772.4|773.3|772.3|18
1720815900000|2024-07-12 20:25:00|||||||||1
1720816200000|2024-07-12 20:30:00|773.1|772.1|772.9|771.9|773.1|772.1|772.8|771.8|31
1720816500000|2024-07-12 20:35:00|772.8|771.8|772.9|771.9|772.9|771.9|772.6|771.6|6
1720816800000|2024-07-12 20:40:00|772.8|771.8|772.4|771.4|772.8|771.8|772.4|771.4|67
1720817100000|2024-07-12 20:45:00|772.6|771.6|772.6|771.6|772.6|771.6|772.4|771.4|15
1720817400000|2024-07-12 20:50:00|772.5|771.5|772.6|771.6|772.6|771.6|772.4|771.4|13
1720817700000|2024-07-12 20:55:00|772.9|771.9|772.9|771.9|772.9|771.9|772.6|771.6|33
1720994400000|2024-07-14 22:00:00|774.8|771.8|775|774|776.9|775.9|774|771.8|1008
1720994700000|2024-07-14 22:05:00|774.9|773.9|775|774|776.4|774.8|774.3|773.3|147
1720995000000|2024-07-14 22:10:00|774.9|773.9|775.1|774.1|775.8|774.8|774.8|773.8|4
1720995300000|2024-07-14 22:15:00|775|774|774.6|773.6|775.5|774.5|774.6|773.6|9
1720995600000|2024-07-14 22:20:00|775|774|774.8|773.8|775|774|774.8|773.8|17
1720995900000|2024-07-14 22:25:00|774.9|773.9|774.8|773.8|774.9|773.9|774.8|773.8|7
1720996200000|2024-07-14 22:30:00|774.6|773.6|773.8|772.8|774.9|773.9|773.8|772.8|52
1720996500000|2024-07-14 22:35:00|773.9|772.9|773.6|772.6|773.9|772.9|773.6|772.6|7
1720996800000|2024-07-14 22:40:00|773.8|772.8|773.5|772.5|773.8|772.8|773.5|772.5|8
1720997100000|2024-07-14 22:45:00|773.4|772.4|773.6|772.6|773.9|772.9|773.4|772.4|2
1720997400000|2024-07-14 22:50:00|773.4|772.4|773.5|772.5|773.5|772.5|773.4|772.4|0
1720997700000|2024-07-14 22:55:00|773.6|772.6|773.6|772.6|774.3|773.3|773.6|772.6|17
1720998000000|2024-07-14 23:00:00|773.8|772.8|773.8|772.8|773.9|772.9|773.8|772.8|5
1720998300000|2024-07-14 23:05:00|773.6|772.6|773.8|772.8|774|773|773.6|772.6|0
1720998600000|2024-07-14 23:10:00|773.9|772.9|773.9|772.9|773.9|772.9|773.6|772.6|3
1720998900000|2024-07-14 23:15:00|773.8|772.8|773.9|772.9|773.9|772.9|773.8|772.8|0
1720999200000|2024-07-14 23:20:00|773.8|772.8|773.8|772.8|773.9|772.9|773.8|772.8|0
1720999500000|2024-07-14 23:25:00|773.9|772.9|773.3|772.3|773.9|772.9|773.3|772.3|0
1720999800000|2024-07-14 23:30:00|773.1|772.1|773|772|773.1|772.1|772.9|771.9|1
1721000100000|2024-07-14 23:35:00|773.1|772.1|773.1|772.1|773.1|772.1|773.1|772.1|1
1721000400000|2024-07-14 23:40:00|773|772|772.9|771.9|773.1|772.1|772.9|771.9|10
1721000700000|2024-07-14 23:45:00|773.1|772.1|773.1|772.1|773.1|772.1|773.1|772.1|2
1721001000000|2024-07-14 23:50:00|||||||||1
1721001300000|2024-07-14 23:55:00|773|772|772.8|771.8|773.1|772.1|772.8|771.8|2
1721001600000|2024-07-15 00:00:00|772.6|771.6|771.4|770.4|772.6|771.6|771.3|770.3|35
1721001900000|2024-07-15 00:05:00|771.5|770.5|771.4|770.4|771.9|770.9|771.3|770.3|60
1721002200000|2024-07-15 00:10:00|771.3|770.3|771.5|770.5|771.6|770.6|771.1|770.1|23
1721002500000|2024-07-15 00:15:00|771.4|770.4|771.4|770.4|771.4|770.4|771.4|770.4|1
1721002800000|2024-07-15 00:20:00|771.1|770.1|771.4|770.4|771.4|770.4|771.1|770.1|9
1721003100000|2024-07-15 00:25:00|771.3|770.3|771.4|770.4|771.4|770.4|771.3|770.3|14
1721003400000|2024-07-15 00:30:00|771.3|770.3|771|770|771.4|770.4|770.9|769.9|18
1721003700000|2024-07-15 00:35:00|771.1|770.1|770.9|769.9|771.1|770.1|770.6|769.6|84
1721004000000|2024-07-15 00:40:00|770.8|769.8|770.8|769.8|771.1|770.1|770.8|769.8|23
1721004300000|2024-07-15 00:45:00|770.9|769.9|769.6|768.6|770.9|769.9|769.6|768.6|45
1721004600000|2024-07-15 00:50:00|769.4|768.4|769.6|768.6|769.9|768.9|769.4|768.4|28
1721004900000|2024-07-15 00:55:00|769.5|768.5|768.4|767.4|769.6|768.6|768.4|767.4|47
1721005200000|2024-07-15 01:00:00|768.5|767.5|768.6|767.6|768.6|767.6|768.1|767.1|29
1721005500000|2024-07-15 01:05:00|768.5|767.5|767.4|766.4|768.6|767.6|767.1|766.1|61
1721005800000|2024-07-15 01:10:00|767.5|766.5|768.9|767.9|769.1|768.1|767.5|766.5|23
1721006100000|2024-07-15 01:15:00|768.8|767.8|769.3|768.3|769.4|768.4|768.8|767.8|30
1721006400000|2024-07-15 01:20:00|769.4|768.4|769.5|768.5|769.9|768.9|769.3|768.3|12
1721006700000|2024-07-15 01:25:00|769.4|768.4|769.4|768.4|769.6|768.6|769.3|768.3|9
1721007000000|2024-07-15 01:30:00|769.3|768.3|769.5|768.5|769.8|768.8|769.1|768.1|7
1721007300000|2024-07-15 01:35:00|769.4|768.4|771.1|770.1|771.1|770.1|769.4|768.4|49
1721007600000|2024-07-15 01:40:00|771.4|770.4|772.4|771.4|772.6|771.6|771.4|770.4|43
1721007900000|2024-07-15 01:45:00|772.6|771.6|774.5|773.5|774.6|773.6|772.4|771.4|21
1721008200000|2024-07-15 01:50:00|774.8|773.8|774.4|773.4|775.1|774.1|774.4|773.4|24
1721008500000|2024-07-15 01:55:00|774.5|773.5|774.9|773.9|775|774|774.4|773.4|56
1721008800000|2024-07-15 02:00:00|775|774|773.9|772.9|775|774|773.9|772.9|38
1721009100000|2024-07-15 02:05:00|774|773|773.6|772.6|774.1|773.1|773.6|772.6|3
1721009400000|2024-07-15 02:10:00|773.5|772.5|773.8|772.8|773.9|772.9|773.5|772.5|1
1721009700000|2024-07-15 02:15:00|773.6|772.6|773.1|772.1|773.6|772.6|773.1|772.1|0
1721010000000|2024-07-15 02:20:00|773|772|773.1|772.1|773.1|772.1|772.9|771.9|0
1721010300000|2024-07-15 02:25:00|773.3|772.3|773.4|772.4|773.5|772.5|773.1|772.1|1
1721010600000|2024-07-15 02:30:00|773.5|772.5|773.1|772.1|773.5|772.5|773|772|7
1721010900000|2024-07-15 02:35:00|773|772|773.4|772.4|773.5|772.5|773|772|4
1721011200000|2024-07-15 02:40:00|773.6|772.6|773.5|772.5|773.6|772.6|773.4|772.4|27
1721011500000|2024-07-15 02:45:00|773.4|772.4|773.5|772.5|773.6|772.6|773.3|772.3|11
1721011800000|2024-07-15 02:50:00|773.4|772.4|773.5|772.5|774.1|773.1|773|772|27
1721012100000|2024-07-15 02:55:00|773.6|772.6|773.4|772.4|773.6|772.6|773.3|772.3|0
1721012400000|2024-07-15 03:00:00|773.3|772.3|772.8|771.8|773.3|772.3|772.6|771.6|3
1721012700000|2024-07-15 03:05:00|772.9|771.9|773|772|773.1|772.1|772.6|771.6|2
1721013000000|2024-07-15 03:10:00|773.1|772.1|773.1|772.1|773.1|772.1|773|772|1
1721013300000|2024-07-15 03:15:00|773|772|772.9|771.9|773|772|772.9|771.9|2
1721013600000|2024-07-15 03:20:00|773|772|773.1|772.1|773.4|772.4|773|772|12
1721013900000|2024-07-15 03:25:00|773|772|773.1|772.1|773.1|772.1|773|772|1
1721014200000|2024-07-15 03:30:00|773|772|773.3|772.3|773.3|772.3|773|772|3
1721014500000|2024-07-15 03:35:00|773.1|772.1|773.4|772.4|773.4|772.4|773.1|772.1|0
1721014800000|2024-07-15 03:40:00|773.5|772.5|773.3|772.3|773.6|772.6|773.3|772.3|2
1721015100000|2024-07-15 03:45:00|773.4|772.4|773.4|772.4|773.4|772.4|773.4|772.4|0
1721015400000|2024-07-15 03:50:00|773.5|772.5|773.4|772.4|773.6|772.6|773.4|772.4|21
1721015700000|2024-07-15 03:55:00|773.1|772.1|773.1|772.1|773.1|772.1|773.1|772.1|8
1721016300000|2024-07-15 04:05:00|773|772|773.4|772.4|773.4|772.4|773|772|18
1721016600000|2024-07-15 04:10:00|773.5|772.5|773.4|772.4|773.5|772.5|773.4|772.4|1
1721016900000|2024-07-15 04:15:00|773.3|772.3|773.3|772.3|773.4|772.4|773.3|772.3|1
1721017200000|2024-07-15 04:20:00|773.4|772.4|773.3|772.3|773.4|772.4|773.3|772.3|0
1721017500000|2024-07-15 04:25:00|773.1|772.1|773.1|772.1|773.1|772.1|773.1|772.1|1
1721017800000|2024-07-15 04:30:00|773.3|772.3|772.9|771.9|773.4|772.4|772.4|771.4|25
1721018100000|2024-07-15 04:35:00|772.8|771.8|772.6|771.6|772.8|771.8|772.6|771.6|2
1721018400000|2024-07-15 04:40:00|772.8|771.8|772.6|771.6|772.8|771.8|772.6|771.6|2
1721018700000|2024-07-15 04:45:00|772.8|771.8|772.8|771.8|772.9|771.9|772.6|771.6|8
1721019000000|2024-07-15 04:50:00|772.9|771.9|772.9|771.9|772.9|771.9|772.9|771.9|0
1721019300000|2024-07-15 04:55:00|||||||||2
1721019600000|2024-07-15 05:00:00|772.6|771.6|772.9|771.9|772.9|771.9|772.6|771.6|4
1721019900000|2024-07-15 05:05:00|772.6|771.6|772.8|771.8|772.8|771.8|772.5|771.5|8
1721020200000|2024-07-15 05:10:00|772.6|771.6|772.8|771.8|772.9|771.9|772.6|771.6|4
1721020500000|2024-07-15 05:15:00|772.9|771.9|772.9|771.9|772.9|771.9|772.9|771.9|2
1721020800000|2024-07-15 05:20:00|773.1|772.1|772.9|771.9|773.1|772.1|772.9|771.9|35
1721021100000|2024-07-15 05:25:00|773.1|772.1|773|772|773.1|772.1|773|772|7
1721021400000|2024-07-15 05:30:00|773.1|772.1|772.6|771.6|773.1|772.1|772.5|771.5|9
1721021700000|2024-07-15 05:35:00|772.5|771.5|772.1|771.1|772.6|771.6|772.1|771.1|5
1721022000000|2024-07-15 05:40:00|772|771|771.9|770.9|772.1|771.1|771.9|770.9|14
1721022300000|2024-07-15 05:45:00|772|771|771.9|770.9|772.1|771.1|771.6|770.6|130
1721022600000|2024-07-15 05:50:00|771.8|770.8|771.6|770.6|771.8|770.8|771.6|770.6|8
1721022900000|2024-07-15 05:55:00|771.8|770.8|771.9|770.9|772.1|771.1|771.6|770.6|10
1721023200000|2024-07-15 06:00:00|771.8|770.8|771.6|770.6|771.8|770.8|771.4|770.4|72
1721023500000|2024-07-15 06:05:00|771.8|770.8|771.6|770.6|772.1|771.1|771.6|770.6|24
1721023800000|2024-07-15 06:10:00|771.5|770.5|771.1|770.1|771.6|770.6|771.1|770.1|51
1721024100000|2024-07-15 06:15:00|771|770|770.9|769.9|771|770|770.6|769.6|137
1721024400000|2024-07-15 06:20:00|770.6|769.6|770.6|769.6|770.9|769.9|770.6|769.6|20
1721024700000|2024-07-15 06:25:00|770.5|769.5|770.6|769.6|770.9|769.9|770.4|769.4|43
1721025000000|2024-07-15 06:30:00|770.8|769.8|770.6|769.6|771.1|770.1|770.6|769.6|101
1721025300000|2024-07-15 06:35:00|770.5|769.5|770.4|769.4|770.6|769.6|770.4|769.4|27
1721025600000|2024-07-15 06:40:00|770.3|769.3|770.4|769.4|770.6|769.6|770.3|769.3|149
1721025900000|2024-07-15 06:45:00|770.3|769.3|769.9|768.9|770.4|769.4|769.6|768.6|323
1721026200000|2024-07-15 06:50:00|769.6|768.6|770.1|769.1|770.4|769.4|769.6|768.6|151
1721026500000|2024-07-15 06:55:00|770.4|769.4|769.9|768.9|770.4|769.4|769.9|768.9|145
1721026800000|2024-07-15 07:00:00|769.6|768.6|769.9|768.9|769.9|768.9|769.4|768.4|306
1721027100000|2024-07-15 07:05:00|769.6|768.6|769.6|768.6|770.1|769.1|769.6|768.6|152
1721027400000|2024-07-15 07:10:00|769.4|768.4|771.3|770.3|771.4|770.4|769.4|768.4|197
1721027700000|2024-07-15 07:15:00|771.1|770.1|771.6|770.6|771.9|770.9|771.1|770.1|88
1721028000000|2024-07-15 07:20:00|771.5|770.5|770.9|769.9|771.9|770.9|770.9|769.9|53
1721028300000|2024-07-15 07:25:00|771|770|771.1|770.1|771.4|770.4|770.9|769.9|55
1721028600000|2024-07-15 07:30:00|770.9|769.9|770.9|769.9|771.1|770.1|770.6|769.6|99
1721028900000|2024-07-15 07:35:00|771.1|770.1|770.9|769.9|771.4|770.4|770.6|769.6|213
1721029200000|2024-07-15 07:40:00|771.1|770.1|770.6|769.6|771.1|770.1|770.6|769.6|149
1721029500000|2024-07-15 07:45:00|770.9|769.9|770.4|769.4|770.9|769.9|769.9|768.9|192
1721029800000|2024-07-15 07:50:00|770.1|769.1|770.9|769.9|771.3|770.3|770.1|769.1|154
1721030100000|2024-07-15 07:55:00|770.6|769.6|770.9|769.9|771.4|770.4|770.4|769.4|129
1721030400000|2024-07-15 08:00:00|771.1|770.1|772.1|771.1|772.4|771.4|770.4|769.4|446
1721030700000|2024-07-15 08:05:00|772.4|771.4|772.4|771.4|773.1|772.1|772.1|771.1|315
1721031000000|2024-07-15 08:10:00|772.1|771.1|772.9|771.9|772.9|771.9|772.1|771.1|230
1721031300000|2024-07-15 08:15:00|772.8|771.8|772.6|771.6|773.4|772.4|772.4|771.4|296
1721031600000|2024-07-15 08:20:00|772.9|771.9|772.6|771.6|772.9|771.9|772.1|771.1|337
1721031900000|2024-07-15 08:25:00|772.5|771.5|771.6|770.6|772.6|771.6|771.6|770.6|734
1721032200000|2024-07-15 08:30:00|771.8|770.8|772.1|771.1|772.4|771.4|771.6|770.6|768
1721032500000|2024-07-15 08:35:00|772.4|771.4|772.6|771.6|772.9|771.9|771.9|770.9|618
1721032800000|2024-07-15 08:40:00|772.8|771.8|772.4|771.4|772.9|771.9|771.9|770.9|158
1721033100000|2024-07-15 08:45:00|772.5|771.5|772.1|771.1|773.1|772.1|772.1|771.1|86
1721033400000|2024-07-15 08:50:00|772.3|771.3|772.1|771.1|772.6|771.6|771.9|770.9|79
1721033700000|2024-07-15 08:55:00|772.3|771.3|772.4|771.4|772.9|771.9|771.6|770.6|152
1721034000000|2024-07-15 09:00:00|772.5|771.5|773.3|772.3|773.3|772.3|772.4|771.4|393
1721034300000|2024-07-15 09:05:00|773.1|772.1|773.9|772.9|773.9|772.9|773.1|772.1|167
1721034600000|2024-07-15 09:10:00|773.6|772.6|772.6|771.6|773.6|772.6|772.4|771.4|149
1721034900000|2024-07-15 09:15:00|772.8|771.8|772.4|771.4|772.8|771.8|772.1|771.1|118
1721035200000|2024-07-15 09:20:00|772.5|771.5|773.1|772.1|773.1|772.1|772.5|771.5|174
1721035500000|2024-07-15 09:25:00|773|772|772.9|771.9|773|772|772.6|771.6|143
1721035800000|2024-07-15 09:30:00|773.1|772.1|774.6|773.6|774.6|773.6|773.1|772.1|2457
1721036100000|2024-07-15 09:35:00|774.5|773.5|774.4|773.4|775.1|774.1|774.4|773.4|420
1721036400000|2024-07-15 09:40:00|774.6|773.6|774.5|773.5|774.6|773.6|774|773|142
1721036700000|2024-07-15 09:45:00|774.4|773.4|774.4|773.4|774.6|773.6|773.9|772.9|220
1721037000000|2024-07-15 09:50:00|774.1|773.1|774.1|773.1|774.4|773.4|773.9|772.9|594
1721037300000|2024-07-15 09:55:00|774.3|773.3|773.9|772.9|774.4|773.4|773.9|772.9|104
1721037600000|2024-07-15 10:00:00|774.1|773.1|773.9|772.9|774.1|773.1|773.6|772.6|150
1721037900000|2024-07-15 10:05:00|773.6|772.6|773.9|772.9|774.1|773.1|773.6|772.6|70
1721038200000|2024-07-15 10:10:00|773.6|772.6|773.4|772.4|773.9|772.9|773.4|772.4|185
1721038500000|2024-07-15 10:15:00|773.6|772.6|773.6|772.6|774.1|773.1|773.4|772.4|110
1721038800000|2024-07-15 10:20:00|773.9|772.9|773.4|772.4|773.9|772.9|773.4|772.4|77
1721039100000|2024-07-15 10:25:00|773.1|772.1|772.9|771.9|773.1|772.1|772.6|771.6|259
1721039400000|2024-07-15 10:30:00|773.1|772.1|773.1|772.1|773.1|772.1|772.5|771.5|143
1721039700000|2024-07-15 10:35:00|772.9|771.9|772.9|771.9|773|772|772.6|771.6|62
1721040000000|2024-07-15 10:40:00|772.6|771.6|772.1|771.1|773.4|772.4|772.1|771.1|3602
1721040300000|2024-07-15 10:45:00|771.9|770.9|772.1|771.1|772.1|771.1|771.6|770.6|153
1721040600000|2024-07-15 10:50:00|772|771|771.9|770.9|772|771|771.9|770.9|54
1721040900000|2024-07-15 10:55:00|772.4|771.4|771.9|770.9|772.4|771.4|771.9|770.9|147
1721041200000|2024-07-15 11:00:00|771.6|770.6|771.4|770.4|771.8|770.8|771.1|770.1|137
1721041500000|2024-07-15 11:05:00|771.1|770.1|771.1|770.1|771.4|770.4|771.1|770.1|68
1721041800000|2024-07-15 11:10:00|770.9|769.9|771.1|770.1|771.4|770.4|770.9|769.9|86
1721042100000|2024-07-15 11:15:00|771.4|770.4|771.4|770.4|771.9|770.9|770.9|769.9|966
1721042400000|2024-07-15 11:20:00|771.3|770.3|771.1|770.1|771.4|770.4|771.1|770.1|102
1721042700000|2024-07-15 11:25:00|771.4|770.4|771.4|770.4|771.4|770.4|771.4|770.4|69
1721043000000|2024-07-15 11:30:00|771.1|770.1|770.6|769.6|771.1|770.1|770.4|769.4|230
1721043300000|2024-07-15 11:35:00|770.9|769.9|770.6|769.6|771.1|770.1|770.6|769.6|110
1721043600000|2024-07-15 11:40:00|770.9|769.9|771.4|770.4|771.6|770.6|770.9|769.9|419
1721043900000|2024-07-15 11:45:00|771.5|770.5|771.1|770.1|771.6|770.6|771.1|770.1|149
1721044200000|2024-07-15 11:50:00|771.4|770.4|770.9|769.9|771.4|770.4|770.9|769.9|118
1721044500000|2024-07-15 11:55:00|771|770|770.6|769.6|771.1|770.1|770.4|769.4|788
1721044800000|2024-07-15 12:00:00|770.9|769.9|770.1|769.1|770.9|769.9|770.1|769.1|364
1721045100000|2024-07-15 12:05:00|770.3|769.3|770.6|769.6|771.1|770.1|770.1|769.1|161
1721045400000|2024-07-15 12:10:00|770.5|769.5|770.4|769.4|770.6|769.6|769.9|768.9|343
1721045700000|2024-07-15 12:15:00|770.5|769.5|770.4|769.4|770.6|769.6|769.9|768.9|143
1721046000000|2024-07-15 12:20:00|770.3|769.3|770.6|769.6|771.1|770.1|770.1|769.1|344
1721046300000|2024-07-15 12:25:00|770.8|769.8|771.4|770.4|771.4|770.4|770.6|769.6|67
1721046600000|2024-07-15 12:30:00|771.3|770.3|771.6|770.6|772|771|771.1|770.1|321
1721046900000|2024-07-15 12:35:00|771.5|770.5|771.4|770.4|771.6|770.6|771.3|770.3|95
1721047200000|2024-07-15 12:40:00|771.1|770.1|772.5|771.5|772.6|771.6|771|770|240
1721047500000|2024-07-15 12:45:00|772.4|771.4|771.1|770.1|772.6|771.6|770.9|769.9|192
1721047800000|2024-07-15 12:50:00|771|770|771.3|770.3|771.4|770.4|770.9|769.9|123
1721048100000|2024-07-15 12:55:00|771.1|770.1|772.6|771.6|772.6|771.6|770.9|769.9|1382
1721048400000|2024-07-15 13:00:00|772.4|771.4|772.1|771.1|773.4|772.4|771.5|770.5|552
1721048700000|2024-07-15 13:05:00|772.4|771.4|771.4|770.4|772.4|771.4|771.4|770.4|1374
1721049000000|2024-07-15 13:10:00|771.6|770.6|771.9|770.9|772.6|771.6|771.1|770.1|1703
1721049300000|2024-07-15 13:15:00|772.1|771.1|771.1|770.1|772.1|771.1|771.1|770.1|296
1721049600000|2024-07-15 13:20:00|771.4|770.4|771.1|770.1|772.1|771.1|770.9|769.9|187
1721049900000|2024-07-15 13:25:00|771.4|770.4|771.9|770.9|772.1|771.1|771.4|770.4|181
1721050200000|2024-07-15 13:30:00|771.6|770.6|768.9|767.9|772.9|771.9|768.8|767.8|4889
1721050500000|2024-07-15 13:35:00|769.1|768.1|768.1|767.1|769.4|768.4|767.9|766.9|918
1721050800000|2024-07-15 13:40:00|768|767|768.9|767.9|769.4|768.4|767.4|766.4|828
1721051100000|2024-07-15 13:45:00|768.6|767.6|767.9|766.9|769.1|768.1|766.9|765.9|639
1721051400000|2024-07-15 13:50:00|767.8|766.8|768.6|767.6|769.6|768.6|767.4|766.4|827
1721051700000|2024-07-15 13:55:00|768.9|767.9|770.4|769.4|771.1|770.1|767.9|766.9|858
1721052000000|2024-07-15 14:00:00|770.1|769.1|769.9|768.9|771.6|770.6|769.6|768.6|459
1721052300000|2024-07-15 14:05:00|770.1|769.1|768.9|767.9|770.4|769.4|768.4|767.4|272
1721052600000|2024-07-15 14:10:00|768.6|767.6|767.6|766.6|769.4|768.4|767.4|766.4|616
1721052900000|2024-07-15 14:15:00|767.9|766.9|769.6|768.6|770.1|769.1|767.6|766.6|453
1721053200000|2024-07-15 14:20:00|769.8|768.8|770.4|769.4|771.1|770.1|769.6|768.6|364
1721053500000|2024-07-15 14:25:00|770.6|769.6|770.1|769.1|770.6|769.6|769.9|768.9|282
1721053800000|2024-07-15 14:30:00|770|769|769.4|768.4|770.1|769.1|769.4|768.4|257
1721054100000|2024-07-15 14:35:00|769.6|768.6|769.9|768.9|770.6|769.6|769.4|768.4|341
1721054400000|2024-07-15 14:40:00|770|769|769.4|768.4|770.1|769.1|769.1|768.1|262
1721054700000|2024-07-15 14:45:00|769.5|768.5|769.6|768.6|769.9|768.9|768.9|767.9|391
1721055000000|2024-07-15 14:50:00|769.8|768.8|771.4|770.4|771.6|770.6|768.9|767.9|2602
1721055300000|2024-07-15 14:55:00|771.1|770.1|771.9|770.9|772.1|771.1|771.1|770.1|442
1721055600000|2024-07-15 15:00:00|771.6|770.6|773.9|772.9|774.1|773.1|771.1|770.1|994
1721055900000|2024-07-15 15:05:00|773.6|772.6|774.4|773.4|774.6|773.6|773.6|772.6|740
1721056200000|2024-07-15 15:10:00|774.6|773.6|775.4|774.4|776.1|775.1|774.6|773.6|3600
1721056500000|2024-07-15 15:15:00|775.1|774.1|774.9|773.9|776.6|775.6|774.6|773.6|969
1721056800000|2024-07-15 15:20:00|774.6|773.6|774.6|773.6|775.4|774.4|774.3|773.3|846
1721057100000|2024-07-15 15:25:00|774.9|773.9|774.1|773.1|774.9|773.9|773.8|772.8|1222
1721057400000|2024-07-15 15:30:00|773.9|772.9|773.4|772.4|773.9|772.9|772.4|771.4|4118
1721057700000|2024-07-15 15:35:00|773.6|772.6|775|774|775.4|774.4|773.4|772.4|1032
1721058000000|2024-07-15 15:40:00|775.1|774.1|776|775|776.4|775.4|774.9|773.9|1405
1721058300000|2024-07-15 15:45:00|776.1|775.1|776.9|775.9|776.9|775.9|775.9|774.9|779
1721058600000|2024-07-15 15:50:00|777.1|776.1|776.9|775.9|777.4|776.4|776.6|775.6|416
1721058900000|2024-07-15 15:55:00|777.1|776.1|775.5|774.5|777.1|776.1|775.4|774.4|329
1721059200000|2024-07-15 16:00:00|775.6|774.6|775.1|774.1|776.1|775.1|775.1|774.1|447
1721059500000|2024-07-15 16:05:00|775.4|774.4|776.1|775.1|776.1|775.1|775.1|774.1|214
1721059800000|2024-07-15 16:10:00|776.4|775.4|776.4|775.4|776.6|775.6|775.9|774.9|399
1721060100000|2024-07-15 16:15:00|776.1|775.1|775.6|774.6|776.4|775.4|775.6|774.6|397
1721060400000|2024-07-15 16:20:00|775.9|774.9|776.9|775.9|776.9|775.9|775.6|774.6|271
1721060700000|2024-07-15 16:25:00|777.1|776.1|777.4|776.4|777.4|776.4|776.9|775.9|636
1721061000000|2024-07-15 16:30:00|777.1|776.1|777.6|776.6|778|777|777.1|776.1|474
1721061300000|2024-07-15 16:35:00|777.9|776.9|777.9|776.9|778.1|777.1|777.4|776.4|147
1721061600000|2024-07-15 16:40:00|777.6|776.6|776.9|775.9|777.9|776.9|776.4|775.4|325
1721061900000|2024-07-15 16:45:00|777.1|776.1|776.9|775.9|777.9|776.9|776.9|775.9|171
1721062200000|2024-07-15 16:50:00|777|776|776.4|775.4|777|776|775.9|774.9|83
1721062500000|2024-07-15 16:55:00|776.3|775.3|775.9|774.9|776.4|775.4|775.6|774.6|222
1721062800000|2024-07-15 17:00:00|775.8|774.8|775.3|774.3|775.9|774.9|774.9|773.9|1334
1721063100000|2024-07-15 17:05:00|775.4|774.4|773.9|772.9|775.4|774.4|773.4|772.4|385
1721063400000|2024-07-15 17:10:00|773.6|772.6|773.9|772.9|774.4|773.4|773.6|772.6|178
1721063700000|2024-07-15 17:15:00|773.8|772.8|773.1|772.1|773.8|772.8|772.9|771.9|141
1721064000000|2024-07-15 17:20:00|773.4|772.4|773.6|772.6|774.1|773.1|773.1|772.1|137
1721064300000|2024-07-15 17:25:00|773.4|772.4|772.8|771.8|773.6|772.6|772.6|771.6|150
1721064600000|2024-07-15 17:30:00|772.6|771.6|773.6|772.6|773.6|772.6|772.6|771.6|218
1721064900000|2024-07-15 17:35:00|773.8|772.8|773.6|772.6|773.9|772.9|773.1|772.1|114
1721065200000|2024-07-15 17:40:00|773.8|772.8|773.6|772.6|773.9|772.9|773.4|772.4|159
1721065500000|2024-07-15 17:45:00|773.5|772.5|773.4|772.4|773.9|772.9|773.1|772.1|96
1721065800000|2024-07-15 17:50:00|773.5|772.5|774.4|773.4|774.6|773.6|773.1|772.1|1228
1721066100000|2024-07-15 17:55:00|774.6|773.6|774.4|773.4|774.6|773.6|774.1|773.1|142
1721066400000|2024-07-15 18:00:00|774.3|773.3|773.1|772.1|774.4|773.4|773|772|122
1721066700000|2024-07-15 18:05:00|773|772|773.6|772.6|773.6|772.6|772.9|771.9|123
1721067000000|2024-07-15 18:10:00|773.4|772.4|772.9|771.9|773.6|772.6|772.9|771.9|143
1721067300000|2024-07-15 18:15:00|773|772|774.9|773.9|775.4|774.4|773|772|910
1721067600000|2024-07-15 18:20:00|774.6|773.6|774.9|773.9|775.6|774.6|774.6|773.6|294
1721067900000|2024-07-15 18:25:00|774.6|773.6|773.6|772.6|775.6|774.6|772.6|771.6|2694
1721068200000|2024-07-15 18:30:00|774.1|773.1|773.6|772.6|774.1|773.1|773.1|772.1|3122
1721068500000|2024-07-15 18:35:00|773.5|772.5|773.4|772.4|773.6|772.6|772.9|771.9|160
1721068800000|2024-07-15 18:40:00|773.5|772.5|774.1|773.1|774.1|773.1|773.4|772.4|71
1721069100000|2024-07-15 18:45:00|774.4|773.4|773.9|772.9|774.4|773.4|773.9|772.9|70
1721069400000|2024-07-15 18:50:00|773.6|772.6|773.6|772.6|773.9|772.9|773.5|772.5|277
1721069700000|2024-07-15 18:55:00|773.9|772.9|773.6|772.6|773.9|772.9|773.6|772.6|26
1721070000000|2024-07-15 19:00:00|773.9|772.9|773.6|772.6|773.9|772.9|773.6|772.6|40
1721070300000|2024-07-15 19:05:00|773.8|772.8|773.9|772.9|773.9|772.9|773.6|772.6|36
1721070600000|2024-07-15 19:10:00|773.6|772.6|773.6|772.6|773.9|772.9|773.4|772.4|33
1721070900000|2024-07-15 19:15:00|773.9|772.9|774.1|773.1|774.1|773.1|773.9|772.9|21
1721071200000|2024-07-15 19:20:00|774.3|773.3|774.5|773.5|774.5|773.5|774.3|773.3|10
1721071500000|2024-07-15 19:25:00|774.6|773.6|774.4|773.4|774.6|773.6|774.3|773.3|110
1721071800000|2024-07-15 19:30:00|774.5|773.5|774.3|773.3|774.6|773.6|774.1|773.1|62
1721072100000|2024-07-15 19:35:00|774.4|773.4|773.9|772.9|774.4|773.4|773.9|772.9|12
1721072400000|2024-07-15 19:40:00|||||||||11
1721072700000|2024-07-15 19:45:00|773.8|772.8|773.4|772.4|773.8|772.8|773.4|772.4|27
1721073000000|2024-07-15 19:50:00|773.1|772.1|773.6|772.6|773.9|772.9|773.1|772.1|48
1721073300000|2024-07-15 19:55:00|773.8|772.8|773.6|772.6|773.9|772.9|773.5|772.5|16
1721073600000|2024-07-15 20:00:00|773.8|772.8|773.5|772.5|773.9|772.9|773.4|772.4|32
1721073900000|2024-07-15 20:05:00|773.4|772.4|773.4|772.4|773.5|772.5|773.4|772.4|63
1721074200000|2024-07-15 20:10:00|773.5|772.5|773.4|772.4|773.5|772.5|773.4|772.4|69
1721074500000|2024-07-15 20:15:00|773.1|772.1|773|772|773.1|772.1|773|772|27
1721074800000|2024-07-15 20:20:00|772.9|771.9|773.1|772.1|773.1|772.1|772.9|771.9|56
1721075100000|2024-07-15 20:25:00|773.3|772.3|773.4|772.4|773.4|772.4|773.3|772.3|59
1721075400000|2024-07-15 20:30:00|773.1|772.1|773.4|772.4|773.4|772.4|773.1|772.1|34
1721075700000|2024-07-15 20:35:00|773.6|772.6|773.4|772.4|773.6|772.6|773.4|772.4|7
1721076000000|2024-07-15 20:40:00|773.5|772.5|773.4|772.4|773.6|772.6|773.4|772.4|21
1721076300000|2024-07-15 20:45:00|773.6|772.6|773.4|772.4|773.6|772.6|773.3|772.3|53
1721076600000|2024-07-15 20:50:00|773.3|772.3|773.3|772.3|773.4|772.4|773.3|772.3|4
1721076900000|2024-07-15 20:55:00|773.4|772.4|773.9|772.9|774.3|773.3|773.4|772.4|73
1721077200000|2024-07-15 21:00:00|773.8|772.8|775.4|772.4|775.5|772.8|773.5|772|0
1721077500000|2024-07-15 21:05:00|775.3|772.3|775.3|772.3|775.4|772.4|775.1|772.1|0
1721077800000|2024-07-15 21:10:00|775.4|772.4|775.4|772.4|775.5|772.5|775.3|772.3|0
1721078400000|2024-07-15 21:20:00|775.3|772.3|775.4|772.4|775.4|772.4|775.3|772.3|0
1721078700000|2024-07-15 21:25:00|775.3|772.3|775.4|772.4|775.4|772.4|775.3|772.3|0
1721079000000|2024-07-15 21:30:00|775.3|772.3|775.4|772.4|775.4|772.4|775.3|772.3|0
1721079600000|2024-07-15 21:40:00|775.3|772.3|775.4|772.4|775.4|772.4|775.3|772.3|0
1721080200000|2024-07-15 21:50:00|775.5|772.5|775.5|772.5|775.5|772.5|775.5|772.5|0
1721088000000|2024-07-16 00:00:00|773.3|772.3|773.6|772.6|773.9|772.9|772.8|771.8|39
1721088300000|2024-07-16 00:05:00|773.5|772.5|773.5|772.5|773.5|772.5|773.5|772.5|5
1721088600000|2024-07-16 00:10:00|773.4|772.4|774.1|773.1|774.1|773.1|773.4|772.4|3
1721088900000|2024-07-16 00:15:00|774|773|773.5|772.5|774|773|773.5|772.5|6
1721089200000|2024-07-16 00:20:00|773.6|772.6|773.8|772.8|773.8|772.8|773.6|772.6|2
1721089500000|2024-07-16 00:25:00|773.9|772.9|773.5|772.5|773.9|772.9|773.5|772.5|0
1721089800000|2024-07-16 00:30:00|773.6|772.6|773.8|772.8|773.8|772.8|773.6|772.6|0
1721090100000|2024-07-16 00:35:00|773.9|772.9|774.3|773.3|774.5|773.5|773.9|772.9|241
1721090400000|2024-07-16 00:40:00|774.1|773.1|774.1|773.1|774.3|773.3|774.1|773.1|4
1721090700000|2024-07-16 00:45:00|774.3|773.3|774.3|773.3|774.3|773.3|774.3|773.3|0
1721091000000|2024-07-16 00:50:00|774.4|773.4|774.4|773.4|774.4|773.4|774.4|773.4|0
1721091300000|2024-07-16 00:55:00|||||||||6
1721091600000|2024-07-16 01:00:00|774.5|773.5|774.3|773.3|774.6|773.6|774.1|773.1|9
1721091900000|2024-07-16 01:05:00|774.1|773.1|773.6|772.6|774.1|773.1|773.6|772.6|13
1721092200000|2024-07-16 01:10:00|773.8|772.8|773.6|772.6|773.9|772.9|773.5|772.5|4
1721092500000|2024-07-16 01:15:00|773.4|772.4|773.9|772.9|774.1|773.1|773.4|772.4|8
1721092800000|2024-07-16 01:20:00|774|773|773.8|772.8|774|773|773.8|772.8|2
1721093100000|2024-07-16 01:25:00|773.6|772.6|773.6|772.6|773.6|772.6|773.4|772.4|9
1721093400000|2024-07-16 01:30:00|773.5|772.5|773.6|772.6|773.9|772.9|773.5|772.5|11
1721093700000|2024-07-16 01:35:00|773.8|772.8|773.9|772.9|773.9|772.9|773.6|772.6|7
1721094000000|2024-07-16 01:40:00|773.8|772.8|773.6|772.6|773.9|772.9|773.6|772.6|2
1721094300000|2024-07-16 01:45:00|773.4|772.4|773.1|772.1|773.4|772.4|773.1|772.1|3
1721094600000|2024-07-16 01:50:00|772.9|771.9|773.1|772.1|773.1|772.1|772.9|771.9|4
1721094900000|2024-07-16 01:55:00|773|772|773.4|772.4|773.5|772.5|772.9|771.9|0
1721095200000|2024-07-16 02:00:00|773.3|772.3|773.4|772.4|773.5|772.5|773.3|772.3|5
1721095500000|2024-07-16 02:05:00|773.5|772.5|773.4|772.4|773.5|772.5|773.1|772.1|2
1721095800000|2024-07-16 02:10:00|773.3|772.3|773.4|772.4|773.4|772.4|773.3|772.3|1
1721096100000|2024-07-16 02:15:00|||||||||2
1721096400000|2024-07-16 02:20:00|773.3|772.3|773.1|772.1|773.4|772.4|773.1|772.1|3
1721096700000|2024-07-16 02:25:00|773.3|772.3|773.1|772.1|773.3|772.3|773.1|772.1|4
1721097000000|2024-07-16 02:30:00|||||||||3
1721097300000|2024-07-16 02:35:00|773|772|772.6|771.6|773.1|772.1|772.5|771.5|23
1721097600000|2024-07-16 02:40:00|772.5|771.5|772.6|771.6|772.8|771.8|772.4|771.4|3
1721097900000|2024-07-16 02:45:00|772.8|771.8|773.4|772.4|773.5|772.5|772.8|771.8|5
1721098200000|2024-07-16 02:50:00|773.3|772.3|773.1|772.1|773.4|772.4|773|772|4
1721098500000|2024-07-16 02:55:00|773|772|773.1|772.1|773.1|772.1|773|772|0
1721098800000|2024-07-16 03:00:00|773.3|772.3|773.6|772.6|773.6|772.6|773.1|772.1|3
1721099100000|2024-07-16 03:05:00|773.5|772.5|773.5|772.5|773.8|772.8|773.5|772.5|1
1721099400000|2024-07-16 03:10:00|773.4|772.4|773.4|772.4|773.5|772.5|773.3|772.3|0
1721099700000|2024-07-16 03:15:00|773.1|772.1|773.1|772.1|773.1|772.1|772.9|771.9|17
1721100000000|2024-07-16 03:20:00|773|772|773.1|772.1|773.1|772.1|773|772|0
1721100300000|2024-07-16 03:25:00|773|772|773.1|772.1|773.3|772.3|772.9|771.9|2
1721100600000|2024-07-16 03:30:00|773.3|772.3|772.9|771.9|773.4|772.4|772.9|771.9|0
1721100900000|2024-07-16 03:35:00|772.5|771.5|772.4|771.4|772.6|771.6|772.4|771.4|11
1721101200000|2024-07-16 03:40:00|772.5|771.5|772.6|771.6|772.6|771.6|772.4|771.4|4
1721101500000|2024-07-16 03:45:00|||||||||1
1721101800000|2024-07-16 03:50:00|772.8|771.8|772.9|771.9|773|772|772.6|771.6|0
1721102100000|2024-07-16 03:55:00|773|772|772.8|771.8|773|772|772.8|771.8|0
1721102400000|2024-07-16 04:00:00|772.6|771.6|772.9|771.9|772.9|771.9|772.6|771.6|6
1721102700000|2024-07-16 04:05:00|773|772|772.9|771.9|773|772|772.9|771.9|8
1721103300000|2024-07-16 04:15:00|772.8|771.8|772.8|771.8|772.8|771.8|772.6|771.6|1
1721103600000|2024-07-16 04:20:00|772.6|771.6|772.9|771.9|772.9|771.9|772.6|771.6|0
1721103900000|2024-07-16 04:25:00|773|772|773.1|772.1|773.1|772.1|773|772|1
1721104200000|2024-07-16 04:30:00|773|772|772.4|771.4|773|772|772.4|771.4|8
1721104500000|2024-07-16 04:35:00|772.5|771.5|772.6|771.6|772.6|771.6|772.5|771.5|1
1721104800000|2024-07-16 04:40:00|772.5|771.5|772.6|771.6|772.6|771.6|772.5|771.5|0
1721105100000|2024-07-16 04:45:00|||||||||3
1721105400000|2024-07-16 04:50:00|||||||||1
1721105700000|2024-07-16 04:55:00|772.8|771.8|772.6|771.6|772.8|771.8|772.6|771.6|0
1721106000000|2024-07-16 05:00:00|772.5|771.5|772.5|771.5|772.6|771.6|772.5|771.5|12
1721106300000|2024-07-16 05:05:00|772.4|771.4|771.9|770.9|772.4|771.4|771.5|770.5|11
1721106600000|2024-07-16 05:10:00|772|771|771.9|770.9|772|771|771.9|770.9|6
1721106900000|2024-07-16 05:15:00|771.8|770.8|771.9|770.9|771.9|770.9|771.8|770.8|6
1721107200000|2024-07-16 05:20:00|||||||||2
1721107500000|2024-07-16 05:25:00|||||||||1
1721107800000|2024-07-16 05:30:00|771.8|770.8|771.6|770.6|772|771|771.6|770.6|18
1721108100000|2024-07-16 05:35:00|771.8|770.8|771.6|770.6|771.9|770.9|771.6|770.6|7
1721108400000|2024-07-16 05:40:00|771.8|770.8|771.9|770.9|771.9|770.9|771.6|770.6|26
1721108700000|2024-07-16 05:45:00|771.6|770.6|771.4|770.4|771.8|770.8|771.3|770.3|19
1721109000000|2024-07-16 05:50:00|771.3|770.3|771.8|770.8|771.9|770.9|771|770|63
1721109300000|2024-07-16 05:55:00|771.9|770.9|771.3|770.3|772.1|771.1|771.1|770.1|145
1721109600000|2024-07-16 06:00:00|771.1|770.1|770.6|769.6|771.1|770.1|770.6|769.6|17
1721109900000|2024-07-16 06:05:00|770.5|769.5|770.4|769.4|770.6|769.6|770.4|769.4|15
1721110200000|2024-07-16 06:10:00|770.5|769.5|770.4|769.4|770.6|769.6|770.3|769.3|56
1721110500000|2024-07-16 06:15:00|||||||||8
1721110800000|2024-07-16 06:20:00|770.5|769.5|769.4|768.4|770.6|769.6|769.3|768.3|668
1721111100000|2024-07-16 06:25:00|769.3|768.3|769.4|768.4|769.4|768.4|768.9|767.9|75
1721111400000|2024-07-16 06:30:00|769.1|768.1|769.3|768.3|769.4|768.4|769.1|768.1|175
1721111700000|2024-07-16 06:35:00|769.1|768.1|769.1|768.1|769.4|768.4|768.9|767.9|280
1721112000000|2024-07-16 06:40:00|768.9|767.9|769.1|768.1|769.1|768.1|768.6|767.6|97
1721112300000|2024-07-16 06:45:00|769.3|768.3|769.1|768.1|769.4|768.4|769.1|768.1|104
1721112600000|2024-07-16 06:50:00|768.9|767.9|769.1|768.1|769.1|768.1|768.9|767.9|28
1721112900000|2024-07-16 06:55:00|768.9|767.9|769.1|768.1|769.3|768.3|768.9|767.9|151
1721113200000|2024-07-16 07:00:00|769.3|768.3|768.9|767.9|769.3|768.3|768.8|767.8|177
1721113500000|2024-07-16 07:05:00|768.6|767.6|769.4|768.4|769.4|768.4|768.6|767.6|463
1721113800000|2024-07-16 07:10:00|769.3|768.3|769.9|768.9|769.9|768.9|769.1|768.1|143
1721114100000|2024-07-16 07:15:00|769.6|768.6|769.1|768.1|770.1|769.1|768.9|767.9|141
1721114400000|2024-07-16 07:20:00|769|768|768.9|767.9|769.1|768.1|768.4|767.4|75
1721114700000|2024-07-16 07:25:00|768.8|767.8|768.4|767.4|768.9|767.9|768.1|767.1|152
1721115000000|2024-07-16 07:30:00|768.6|767.6|768.6|767.6|768.9|767.9|768.4|767.4|199
1721115300000|2024-07-16 07:35:00|768.9|767.9|768.4|767.4|768.9|767.9|768.4|767.4|57
1721115600000|2024-07-16 07:40:00|768.3|767.3|768.1|767.1|768.4|767.4|768.1|767.1|199
1721115900000|2024-07-16 07:45:00|768.3|767.3|768.4|767.4|768.6|767.6|768.1|767.1|89
1721116200000|2024-07-16 07:50:00|768.5|767.5|769.1|768.1|769.5|768.5|768.4|767.4|268
1721116500000|2024-07-16 07:55:00|769|768|768.6|767.6|769|768|768.1|767.1|262
1721116800000|2024-07-16 08:00:00|768.5|767.5|768.1|767.1|768.6|767.6|768.1|767.1|250
1721117100000|2024-07-16 08:05:00|768.4|767.4|768.1|767.1|768.6|767.6|768.1|767.1|158
1721117400000|2024-07-16 08:10:00|768.3|767.3|767.9|766.9|768.6|767.6|767.9|766.9|293
1721117700000|2024-07-16 08:15:00|767.4|766.4|766.9|765.9|767.6|766.6|766.6|765.6|1904
1721118000000|2024-07-16 08:20:00|766.8|765.8|766.6|765.6|766.9|765.9|766.4|765.4|906
1721118300000|2024-07-16 08:25:00|766.5|765.5|767.1|766.1|767.4|766.4|766.5|765.5|808
1721118600000|2024-07-16 08:30:00|766.9|765.9|766.9|765.9|766.9|765.9|766.4|765.4|803
1721118900000|2024-07-16 08:35:00|766.6|765.6|767.4|766.4|767.4|766.4|766.6|765.6|321
1721119200000|2024-07-16 08:40:00|767.6|766.6|766.9|765.9|767.6|766.6|766.9|765.9|264
1721119500000|2024-07-16 08:45:00|766.6|765.6|766.4|765.4|766.6|765.6|765.9|764.9|639
1721119800000|2024-07-16 08:50:00|766.6|765.6|767.1|766.1|767.6|766.6|766.4|765.4|368
1721120100000|2024-07-16 08:55:00|767.3|766.3|767.4|766.4|767.9|766.9|767.1|766.1|113
1721120400000|2024-07-16 09:00:00|767.3|766.3|768.4|767.4|768.6|767.6|767.3|766.3|478
1721120700000|2024-07-16 09:05:00|768.6|767.6|767.5|766.5|768.6|767.6|767.4|766.4|202
1721121000000|2024-07-16 09:10:00|767.6|766.6|767.8|766.8|767.9|766.9|767.4|766.4|220
1721121300000|2024-07-16 09:15:00|767.6|766.6|767.5|766.5|767.8|766.8|767.4|766.4|159
1721121600000|2024-07-16 09:20:00|767.6|766.6|766.9|765.9|767.6|766.6|766.6|765.6|247
1721121900000|2024-07-16 09:25:00|767.1|766.1|766.4|765.4|767.1|766.1|766.4|765.4|229
1721122200000|2024-07-16 09:30:00|766.3|765.3|766.6|765.6|766.6|765.6|765.9|764.9|257
1721122500000|2024-07-16 09:35:00|766.4|765.4|766.6|765.6|766.9|765.9|766.4|765.4|114
1721122800000|2024-07-16 09:40:00|766.4|765.4|766.6|765.6|766.6|765.6|766.4|765.4|166
1721123100000|2024-07-16 09:45:00|766.9|765.9|767.4|766.4|767.4|766.4|766.9|765.9|137
1721123400000|2024-07-16 09:50:00|767.1|766.1|767.1|766.1|767.4|766.4|767.1|766.1|87
1721123700000|2024-07-16 09:55:00|766.9|765.9|766.9|765.9|767.5|766.5|766.8|765.8|147
1721124000000|2024-07-16 10:00:00|767.1|766.1|767.1|766.1|767.3|766.3|766.6|765.6|104
1721124300000|2024-07-16 10:05:00|766.9|765.9|766.9|765.9|767.1|766.1|766.9|765.9|99
1721124600000|2024-07-16 10:10:00|766.6|765.6|767.1|766.1|767.1|766.1|766.6|765.6|160
1721124900000|2024-07-16 10:15:00|767|766|766.9|765.9|767|766|766.6|765.6|181
1721125200000|2024-07-16 10:20:00|766.6|765.6|765.6|764.6|766.9|765.9|765.6|764.6|2438
1721125500000|2024-07-16 10:25:00|765.9|764.9|765.9|764.9|766.1|765.1|765.6|764.6|399
1721125800000|2024-07-16 10:30:00|765.6|764.6|765.9|764.9|766.1|765.1|765.6|764.6|219
1721126100000|2024-07-16 10:35:00|766.1|765.1|766.1|765.1|766.4|765.4|765.9|764.9|147
1721126400000|2024-07-16 10:40:00|766.4|765.4|765.9|764.9|766.4|765.4|765.6|764.6|266
1721126700000|2024-07-16 10:45:00|766|765|765.1|764.1|766|765|765.1|764.1|458
1721127000000|2024-07-16 10:50:00|765.4|764.4|765.6|764.6|765.9|764.9|765.1|764.1|274
1721127300000|2024-07-16 10:55:00|765.5|764.5|765.6|764.6|765.6|764.6|765.4|764.4|52
1721127600000|2024-07-16 11:00:00|765.4|764.4|764.1|763.1|765.4|764.4|763.9|762.9|673
1721127900000|2024-07-16 11:05:00|764|763|763.1|762.1|764.1|763.1|763.1|762.1|318
1721128200000|2024-07-16 11:10:00|763.3|762.3|763.4|762.4|763.4|762.4|762.9|761.9|733
1721128500000|2024-07-16 11:15:00|763.3|762.3|762.6|761.6|763.6|762.6|762.6|761.6|184
1721128800000|2024-07-16 11:20:00|762.9|761.9|763.1|762.1|763.6|762.6|762.6|761.6|294
1721129100000|2024-07-16 11:25:00|762.9|761.9|762.1|761.1|763.1|762.1|762.1|761.1|1437
1721129400000|2024-07-16 11:30:00|761.9|760.9|761.1|760.1|761.9|760.9|761.1|760.1|538
1721129700000|2024-07-16 11:35:00|761.9|760.9|761.9|760.9|761.9|760.9|761.1|760.1|2241
1721130000000|2024-07-16 11:40:00|761.6|760.6|760.9|759.9|761.9|760.9|760.6|759.6|798
1721130300000|2024-07-16 11:45:00|760.6|759.6|760.1|759.1|761|760|760.1|759.1|493
1721130600000|2024-07-16 11:50:00|759.6|758.6|760.6|759.6|760.6|759.6|759.4|758.4|1380
1721130900000|2024-07-16 11:55:00|760.4|759.4|759.6|758.6|760.6|759.6|759.6|758.6|722
1721131200000|2024-07-16 12:00:00|759.4|758.4|759.6|758.6|760.1|759.1|758.4|757.4|2864
1721131500000|2024-07-16 12:05:00|759.4|758.4|759.8|758.8|760.9|759.9|759.4|758.4|392
1721131800000|2024-07-16 12:10:00|759.6|758.6|759.9|758.9|760.1|759.1|759.6|758.6|267
1721132100000|2024-07-16 12:15:00|759.6|758.6|759.8|758.8|760.1|759.1|759.1|758.1|2915
1721132400000|2024-07-16 12:20:00|759.9|758.9|760.4|759.4|760.8|759.8|759.4|758.4|788
1721132700000|2024-07-16 12:25:00|760.3|759.3|760.6|759.6|761.1|760.1|760.1|759.1|760
1721133000000|2024-07-16 12:30:00|760.1|759.1|761.4|760.4|761.6|760.6|759.9|758.9|1305
1721133300000|2024-07-16 12:35:00|761.3|760.3|759.5|758.5|761.5|760.5|759.5|758.5|979
1721133600000|2024-07-16 12:40:00|759.4|758.4|760.4|759.4|760.4|759.4|759.1|758.1|210
1721133900000|2024-07-16 12:45:00|760.6|759.6|759.6|758.6|760.6|759.6|759.6|758.6|253
1721134200000|2024-07-16 12:50:00|759.8|758.8|759.1|758.1|760|759|759.1|758.1|216
1721134500000|2024-07-16 12:55:00|759.4|758.4|759.4|758.4|759.9|758.9|759.4|758.4|257
1721134800000|2024-07-16 13:00:00|759.6|758.6|760.3|759.3|760.4|759.4|758.3|757.3|1361
1721135100000|2024-07-16 13:05:00|760.1|759.1|760.1|759.1|760.6|759.6|759.6|758.6|790
1721135400000|2024-07-16 13:10:00|760|759|760.6|759.6|762.1|761.1|759.6|758.6|713
1721135700000|2024-07-16 13:15:00|760.9|759.9|759.4|758.4|761|760|758.9|757.9|3071
1721136000000|2024-07-16 13:20:00|759.5|758.5|758.6|757.6|759.6|758.6|758.1|757.1|1130
1721136300000|2024-07-16 13:25:00|758.5|757.5|760.1|759.1|760.4|759.4|758.4|757.4|551
1721136600000|2024-07-16 13:30:00|760|759|760.6|759.6|761.1|760.1|759.1|758.1|2358
1721136900000|2024-07-16 13:35:00|760.9|759.9|761.1|760.1|761.9|760.9|760.4|759.4|1499
1721137200000|2024-07-16 13:40:00|761|760|759.4|758.4|761.1|760.1|758.9|757.9|885
1721137500000|2024-07-16 13:45:00|759.5|758.5|759.1|758.1|761.4|760.4|759.1|758.1|2220
1721137800000|2024-07-16 13:50:00|759.3|758.3|760.4|759.4|761.4|760.4|759.3|758.3|645
1721138100000|2024-07-16 13:55:00|760.3|759.3|760.4|759.4|760.4|759.4|759.4|758.4|493
1721138400000|2024-07-16 14:00:00|760.3|759.3|759.4|758.4|760.3|759.3|759.4|758.4|1904
1721138700000|2024-07-16 14:05:00|759.6|758.6|759.5|758.5|760.4|759.4|759.4|758.4|627
1721139000000|2024-07-16 14:10:00|759.4|758.4|760.1|759.1|760.1|759.1|759.4|758.4|415
1721139300000|2024-07-16 14:15:00|760|759|758.9|757.9|760|759|758.9|757.9|436
1721139600000|2024-07-16 14:20:00|759.1|758.1|760.1|759.1|760.1|759.1|758.9|757.9|341
1721139900000|2024-07-16 14:25:00|760.4|759.4|760.9|759.9|761.6|760.6|760.4|759.4|288
1721140200000|2024-07-16 14:30:00|761|760|761.1|760.1|761.6|760.6|760.6|759.6|497
1721140500000|2024-07-16 14:35:00|761|760|763|762|763.5|762.5|760.9|759.9|2805
1721140800000|2024-07-16 14:40:00|763.1|762.1|763.5|762.5|763.9|762.9|762.9|761.9|298
1721141100000|2024-07-16 14:45:00|763.6|762.6|764.9|763.9|765.3|764.3|763.5|762.5|845
1721141400000|2024-07-16 14:50:00|764.6|763.6|764.1|763.1|764.9|763.9|763.9|762.9|438
1721141700000|2024-07-16 14:55:00|764.3|763.3|764.4|763.4|764.6|763.6|763.9|762.9|569
1721142000000|2024-07-16 15:00:00|764.6|763.6|762.8|761.8|764.6|763.6|762.6|761.6|1367
1721142300000|2024-07-16 15:05:00|762.9|761.9|762.4|761.4|763.3|762.3|762|761|455
1721142600000|2024-07-16 15:10:00|762.5|761.5|762.9|761.9|762.9|761.9|761.9|760.9|426
1721142900000|2024-07-16 15:15:00|762.6|761.6|763.9|762.9|764.1|763.1|762.1|761.1|432
1721143200000|2024-07-16 15:20:00|764|763|761.6|760.6|764|763|761.6|760.6|6647
1721143500000|2024-07-16 15:25:00|761.8|760.8|760.9|759.9|761.9|760.9|760.6|759.6|4982
1721143800000|2024-07-16 15:30:00|760.6|759.6|759.9|758.9|760.9|759.9|759.8|758.8|1290
1721144100000|2024-07-16 15:35:00|759.8|758.8|759.1|758.1|760.1|759.1|758.9|757.9|641
1721144400000|2024-07-16 15:40:00|759.4|758.4|760.4|759.4|760.6|759.6|759.1|758.1|486
1721144700000|2024-07-16 15:45:00|760.1|759.1|761.1|760.1|762.1|761.1|760.1|759.1|1970
1721145000000|2024-07-16 15:50:00|760.9|759.9|760.6|759.6|761.1|760.1|760.1|759.1|641
1721145300000|2024-07-16 15:55:00|760.8|759.8|760.5|759.5|761.1|760.1|760.1|759.1|526
1721145600000|2024-07-16 16:00:00|760.6|759.6|760.6|759.6|760.6|759.6|760.1|759.1|122
1721145900000|2024-07-16 16:05:00|760.8|759.8|760.6|759.6|761.1|760.1|760.4|759.4|186
1721146200000|2024-07-16 16:10:00|760.4|759.4|760.3|759.3|761.1|760.1|759.9|758.9|117
1721146500000|2024-07-16 16:15:00|760.1|759.1|761.1|760.1|761.1|760.1|759.8|758.8|179
1721146800000|2024-07-16 16:20:00|761.4|760.4|760.9|759.9|761.9|760.9|760.9|759.9|494
1721147100000|2024-07-16 16:25:00|761.1|760.1|761.1|760.1|761.4|760.4|760.4|759.4|274
1721147400000|2024-07-16 16:30:00|761|760|760.9|759.9|761.6|760.6|760.9|759.9|158
1721147700000|2024-07-16 16:35:00|760.6|759.6|759.9|758.9|761.1|760.1|759.6|758.6|260
1721148000000|2024-07-16 16:40:00|759.8|758.8|759.4|758.4|759.9|758.9|759.1|758.1|115
1721148300000|2024-07-16 16:45:00|759.5|758.5|760.1|759.1|760.6|759.6|759.5|758.5|1101
1721148600000|2024-07-16 16:50:00|760|759|760.1|759.1|760.4|759.4|759.9|758.9|167
1721148900000|2024-07-16 16:55:00|760.3|759.3|759.4|758.4|760.4|759.4|759.1|758.1|768
1721149200000|2024-07-16 17:00:00|759.6|758.6|759.8|758.8|760.1|759.1|759.4|758.4|139
1721149500000|2024-07-16 17:05:00|759.6|758.6|759.6|758.6|759.9|758.9|759.4|758.4|320
1721149800000|2024-07-16 17:10:00|759.9|758.9|759.9|758.9|760.1|759.1|759.4|758.4|186
1721150100000|2024-07-16 17:15:00|760|759|760.5|759.5|761.4|760.4|759.9|758.9|212
1721150400000|2024-07-16 17:20:00|760.4|759.4|761.1|760.1|761.1|760.1|760.4|759.4|86
1721150700000|2024-07-16 17:25:00|760.9|759.9|761|760|761.1|760.1|760.4|759.4|135
1721151000000|2024-07-16 17:30:00|760.9|759.9|762.4|761.4|762.4|761.4|760.9|759.9|203
1721151300000|2024-07-16 17:35:00|762.6|761.6|762.4|761.4|762.6|761.6|761.9|760.9|855
1721151600000|2024-07-16 17:40:00|762.3|761.3|763.6|762.6|763.6|762.6|762.3|761.3|325
1721151900000|2024-07-16 17:45:00|763.8|762.8|763.6|762.6|763.9|762.9|763.1|762.1|224
1721152200000|2024-07-16 17:50:00|763.9|762.9|763.1|762.1|764.1|763.1|762.9|761.9|142
1721152500000|2024-07-16 17:55:00|763|762|762.1|761.1|763.1|762.1|762.1|761.1|129
1721152800000|2024-07-16 18:00:00|761.9|760.9|761.4|760.4|762.4|761.4|760.8|759.8|253
1721153100000|2024-07-16 18:05:00|761.5|760.5|760.9|759.9|761.6|760.6|760.6|759.6|213
1721153400000|2024-07-16 18:10:00|760.6|759.6|761.9|760.9|762|761|760.4|759.4|270
1721153700000|2024-07-16 18:15:00|761.8|760.8|762.4|761.4|762.4|761.4|761.6|760.6|200
1721154000000|2024-07-16 18:20:00|762.5|761.5|762.6|761.6|763.4|762.4|762.1|761.1|367
1721154300000|2024-07-16 18:25:00|762.4|761.4|759.1|758.1|762.6|761.6|758.9|757.9|1034
1721154600000|2024-07-16 18:30:00|758.9|757.9|759.8|758.8|759.9|758.9|758.9|757.9|129
1721154900000|2024-07-16 18:35:00|759.6|758.6|760.1|759.1|760.1|759.1|759.6|758.6|102
1721155200000|2024-07-16 18:40:00|759.9|758.9|760.9|759.9|760.9|759.9|759.9|758.9|123
1721155500000|2024-07-16 18:45:00|761|760|760.9|759.9|761.1|760.1|760.6|759.6|55
1721155800000|2024-07-16 18:50:00|760.8|759.8|760.6|759.6|760.9|759.9|760.6|759.6|44
1721156100000|2024-07-16 18:55:00|760.4|759.4|760.6|759.6|760.6|759.6|760.4|759.4|37
1721156400000|2024-07-16 19:00:00|760.9|759.9|761.1|760.1|761.1|760.1|760.9|759.9|50
1721156700000|2024-07-16 19:05:00|761.4|760.4|761.3|760.3|761.4|760.4|761.1|760.1|24
1721157000000|2024-07-16 19:10:00|761.1|760.1|761.5|760.5|761.6|760.6|761.1|760.1|13
1721157300000|2024-07-16 19:15:00|761.6|760.6|761.1|760.1|761.6|760.6|760.9|759.9|43
1721157600000|2024-07-16 19:20:00|760.9|759.9|761.1|760.1|761.1|760.1|760.6|759.6|32
1721157900000|2024-07-16 19:25:00|||||||||1
1721158200000|2024-07-16 19:30:00|761.3|760.3|760.9|759.9|761.4|760.4|760.6|759.6|18
1721158500000|2024-07-16 19:35:00|||||||||8
1721158800000|2024-07-16 19:40:00|||||||||11
1721159100000|2024-07-16 19:45:00|761|760|760.9|759.9|761.1|760.1|760.9|759.9|10
1721159400000|2024-07-16 19:50:00|||||||||3
1721159700000|2024-07-16 19:55:00|761|760|760.9|759.9|761|760|760.9|759.9|11
1721160000000|2024-07-16 20:00:00|760.8|759.8|760.9|759.9|760.9|759.9|760.8|759.8|14
1721160300000|2024-07-16 20:05:00|760.8|759.8|760.6|759.6|760.9|759.9|760.6|759.6|1
1721160600000|2024-07-16 20:10:00|760.4|759.4|760.4|759.4|760.4|759.4|760.4|759.4|7
1721160900000|2024-07-16 20:15:00|760.1|759.1|760.4|759.4|760.5|759.5|760.1|759.1|11
1721161200000|2024-07-16 20:20:00|760.3|759.3|760.1|759.1|760.3|759.3|760.1|759.1|32
1721161500000|2024-07-16 20:25:00|760.3|759.3|760.3|759.3|760.3|759.3|760.1|759.1|43
1721161800000|2024-07-16 20:30:00|760.5|759.5|759.6|758.6|760.9|759.9|759.6|758.6|99
1721162100000|2024-07-16 20:35:00|759.4|758.4|759.6|758.6|759.6|758.6|759.1|758.1|59
1721162400000|2024-07-16 20:40:00|759.5|758.5|758.6|757.6|759.5|758.5|758.6|757.6|57
1721162700000|2024-07-16 20:45:00|758.8|757.8|759.3|758.3|759.3|758.3|758.6|757.6|33
1721163000000|2024-07-16 20:50:00|759.1|758.1|758.9|757.9|759.3|758.3|758.9|757.9|7
1721163300000|2024-07-16 20:55:00|759|758|759|758|759.4|758.4|758.9|757.9|55
1721163600000|2024-07-16 21:00:00|759.1|758.1|761.9|758.9|761.9|759.3|759.1|757.8|0
1721163900000|2024-07-16 21:05:00|761|760|761.4|758.4|761.6|760|760.6|758.4|14
1721164200000|2024-07-16 21:10:00|761.5|758.5|761.4|758.4|761.5|758.5|761.4|758.4|0
1721165100000|2024-07-16 21:25:00|761.3|758.3|761.5|758.5|761.6|758.6|761.3|758.3|0
1721165400000|2024-07-16 21:30:00|761.6|758.6|761.6|758.6|761.6|758.6|761.6|758.6|0
1721165700000|2024-07-16 21:35:00|761.5|758.5|761.1|758.1|761.5|758.5|761.1|758.1|0
1721166000000|2024-07-16 21:40:00|761.3|758.3|761.1|758.1|761.3|758.3|761.1|758.1|0
1721166300000|2024-07-16 21:45:00|761.3|758.3|761.1|758.1|761.4|758.4|761.1|758.1|0
1721166900000|2024-07-16 21:55:00|761.3|758.3|761.1|758.1|761.3|758.3|761|758|2
1721174400000|2024-07-17 00:00:00|758.6|757.6|758.3|757.3|758.8|757.8|757.9|756.9|76
1721174700000|2024-07-17 00:05:00|758.1|757.1|758.4|757.4|758.4|757.4|757.9|756.9|46
1721175000000|2024-07-17 00:10:00|758.1|757.1|758.5|757.5|758.5|757.5|758.1|757.1|21
1721175300000|2024-07-17 00:15:00|758.4|757.4|758.4|757.4|758.5|757.5|758.4|757.4|9
1721175600000|2024-07-17 00:20:00|758.5|757.5|758.8|757.8|758.8|757.8|758.4|757.4|6
1721175900000|2024-07-17 00:25:00|758.6|757.6|758.8|757.8|758.8|757.8|758.6|757.6|4
1721176200000|2024-07-17 00:30:00|758.6|757.6|758.6|757.6|758.8|757.8|758.4|757.4|7
1721176500000|2024-07-17 00:35:00|758.4|757.4|758.1|757.1|758.4|757.4|757.9|756.9|35
1721176800000|2024-07-17 00:40:00|758.3|757.3|758.4|757.4|758.4|757.4|758.1|757.1|3
1721177100000|2024-07-17 00:45:00|758.5|757.5|758.6|757.6|758.6|757.6|758.4|757.4|3
1721177400000|2024-07-17 00:50:00|758.8|757.8|758.5|757.5|758.8|757.8|758.4|757.4|1
1721177700000|2024-07-17 00:55:00|758.4|757.4|758.4|757.4|758.5|757.5|758.4|757.4|4
1721178000000|2024-07-17 01:00:00|758.5|757.5|758.3|757.3|759.4|758.4|758.1|757.1|39
1721178300000|2024-07-17 01:05:00|758.1|757.1|757.4|756.4|758.1|757.1|757.4|756.4|11
1721178600000|2024-07-17 01:10:00|757|756|757|756|757.1|756.1|756.6|755.6|43
1721178900000|2024-07-17 01:15:00|756.9|755.9|756.9|755.9|757.3|756.3|756.6|755.6|446
1721179200000|2024-07-17 01:20:00|756.8|755.8|757.3|756.3|757.3|756.3|756.8|755.8|8
1721179500000|2024-07-17 01:25:00|757.1|756.1|757.1|756.1|757.4|756.4|757.1|756.1|10
1721179800000|2024-07-17 01:30:00|757.3|756.3|757.8|756.8|758.1|757.1|757.1|756.1|11
1721180100000|2024-07-17 01:35:00|757.6|756.6|758.3|757.3|758.3|757.3|757.6|756.6|9
1721180400000|2024-07-17 01:40:00|758.1|757.1|758|757|758.3|757.3|757.9|756.9|4
1721180700000|2024-07-17 01:45:00|758.1|757.1|758.4|757.4|758.4|757.4|757.8|756.8|9
1721181000000|2024-07-17 01:50:00|758.3|757.3|758.8|757.8|758.9|757.9|758.1|757.1|11
1721181300000|2024-07-17 01:55:00|758.9|757.9|758.9|757.9|758.9|757.9|758.4|757.4|11
1721181600000|2024-07-17 02:00:00|759.1|758.1|759.9|758.9|760.1|759.1|759.1|758.1|181
1721181900000|2024-07-17 02:05:00|759.8|758.8|760.4|759.4|760.6|759.6|759.6|758.6|20
1721182200000|2024-07-17 02:10:00|760.5|759.5|760.3|759.3|760.6|759.6|760.1|759.1|23
1721182500000|2024-07-17 02:15:00|759.9|758.9|760.4|759.4|760.4|759.4|759.6|758.6|129
1721182800000|2024-07-17 02:20:00|760.3|759.3|760.3|759.3|760.4|759.4|760.1|759.1|1
1721183100000|2024-07-17 02:25:00|760.1|759.1|760.3|759.3|760.3|759.3|760.1|759.1|8
1721183400000|2024-07-17 02:30:00|760.1|759.1|759.6|758.6|760.1|759.1|759.5|758.5|10
1721183700000|2024-07-17 02:35:00|759.5|758.5|759.4|758.4|759.5|758.5|759.1|758.1|1
1721184000000|2024-07-17 02:40:00|759.3|758.3|759.5|758.5|759.5|758.5|759.3|758.3|11
1721184300000|2024-07-17 02:45:00|759.6|758.6|760.1|759.1|760.1|759.1|759.4|758.4|13
1721184600000|2024-07-17 02:50:00|760|759|759.6|758.6|760|759|759.6|758.6|4
1721184900000|2024-07-17 02:55:00|759.5|758.5|759.3|758.3|759.6|758.6|759.1|758.1|422
1721185200000|2024-07-17 03:00:00|759.4|758.4|758.9|757.9|759.4|758.4|758.9|757.9|20
1721185500000|2024-07-17 03:05:00|758.8|757.8|758.6|757.6|758.8|757.8|758.6|757.6|3
1721185800000|2024-07-17 03:10:00|758.8|757.8|758.6|757.6|758.8|757.8|758.5|757.5|2
1721186100000|2024-07-17 03:15:00|758.5|757.5|758.4|757.4|758.5|757.5|758.4|757.4|0
1721186400000|2024-07-17 03:20:00|758.1|757.1|758.1|757.1|758.4|757.4|758.1|757.1|34
1721186700000|2024-07-17 03:25:00|758|757|758.4|757.4|758.4|757.4|758|757|0
1721187000000|2024-07-17 03:30:00|758.3|757.3|758.1|757.1|758.4|757.4|757.9|756.9|7
1721187300000|2024-07-17 03:35:00|758.3|757.3|758.5|757.5|758.5|757.5|758.1|757.1|4
1721187600000|2024-07-17 03:40:00|758.4|757.4|758.4|757.4|758.9|757.9|758.3|757.3|10
1721187900000|2024-07-17 03:45:00|758.3|757.3|758.5|757.5|758.5|757.5|758.1|757.1|5
1721188200000|2024-07-17 03:50:00|758.4|757.4|758.4|757.4|758.5|757.5|758.4|757.4|1
1721188500000|2024-07-17 03:55:00|758.5|757.5|758.5|757.5|758.6|757.6|758.4|757.4|2
1721188800000|2024-07-17 04:00:00|758.6|757.6|758.3|757.3|758.6|757.6|758.1|757.1|5
1721189100000|2024-07-17 04:05:00|758.1|757.1|758.4|757.4|758.5|757.5|758.1|757.1|171
1721189400000|2024-07-17 04:10:00|758.3|757.3|758.1|757.1|758.3|757.3|758.1|757.1|5
1721189700000|2024-07-17 04:15:00|758|757|757.9|756.9|758.1|757.1|757.9|756.9|0
1721190000000|2024-07-17 04:20:00|758|757|758|757|758|757|757.9|756.9|6
1721190300000|2024-07-17 04:25:00|757.9|756.9|757.9|756.9|758|757|757.9|756.9|1
1721190600000|2024-07-17 04:30:00|758|757|758|757|758.1|757.1|758|757|5
1721190900000|2024-07-17 04:35:00|758.1|757.1|757.8|756.8|758.1|757.1|757.8|756.8|5
1721191200000|2024-07-17 04:40:00|757.9|756.9|757.9|756.9|758.1|757.1|757.9|756.9|1
1721191500000|2024-07-17 04:45:00|757.8|756.8|757.8|756.8|757.8|756.8|757.8|756.8|0
1721192100000|2024-07-17 04:55:00|757.9|756.9|757.8|756.8|757.9|756.9|757.8|756.8|3
1721192400000|2024-07-17 05:00:00|757.9|756.9|757.8|756.8|758|757|757.8|756.8|11
1721192700000|2024-07-17 05:05:00|757.6|756.6|757.8|756.8|757.9|756.9|757.3|756.3|28
1721193000000|2024-07-17 05:10:00|757.6|756.6|757.8|756.8|757.9|756.9|757.5|756.5|1
1721193300000|2024-07-17 05:15:00|757.6|756.6|757.4|756.4|757.8|756.8|757.4|756.4|43
1721193600000|2024-07-17 05:20:00|757.6|756.6|757.8|756.8|757.8|756.8|757.6|756.6|69
1721193900000|2024-07-17 05:25:00|757.6|756.6|757.8|756.8|757.9|756.9|757.5|756.5|17
1721194200000|2024-07-17 05:30:00|757.6|756.6|757.9|756.9|758|757|757.6|756.6|44
1721194500000|2024-07-17 05:35:00|758|757|757.8|756.8|758|757|757.8|756.8|7
1721194800000|2024-07-17 05:40:00|757.9|756.9|757.8|756.8|757.9|756.9|757.6|756.6|89
1721195100000|2024-07-17 05:45:00|757.9|756.9|757.6|756.6|757.9|756.9|757.6|756.6|4
1721195400000|2024-07-17 05:50:00|757.9|756.9|757.4|756.4|757.9|756.9|757.1|756.1|45
1721195700000|2024-07-17 05:55:00|757.5|756.5|757.4|756.4|757.5|756.5|757.3|756.3|133
1721196000000|2024-07-17 06:00:00|757.5|756.5|757.4|756.4|757.6|756.6|757.4|756.4|26
1721196300000|2024-07-17 06:05:00|757.5|756.5|756.9|755.9|757.6|756.6|756.9|755.9|115
1721196600000|2024-07-17 06:10:00|757|756|757.1|756.1|757.4|756.4|756.9|755.9|195
1721196900000|2024-07-17 06:15:00|756.9|755.9|757.1|756.1|757.1|756.1|756.9|755.9|258
1721197200000|2024-07-17 06:20:00|757.4|756.4|756.6|755.6|757.4|756.4|756.4|755.4|68
1721197500000|2024-07-17 06:25:00|756.5|755.5|755.9|754.9|756.6|755.6|755.6|754.6|795
1721197800000|2024-07-17 06:30:00|756|755|756.4|755.4|756.5|755.5|756|755|88
1721198100000|2024-07-17 06:35:00|756.5|755.5|756.8|755.8|756.9|755.9|756.4|755.4|62
1721198400000|2024-07-17 06:40:00|756.9|755.9|757.1|756.1|757.1|756.1|756.6|755.6|90
1721198700000|2024-07-17 06:45:00|756.9|755.9|756.6|755.6|757.1|756.1|756.4|755.4|320
1721199000000|2024-07-17 06:50:00|756.8|755.8|756.8|755.8|757|756|756.6|755.6|80
1721199300000|2024-07-17 06:55:00|756.9|755.9|757.6|756.6|757.6|756.6|756.9|755.9|184
1721199600000|2024-07-17 07:00:00|757.9|756.9|757.4|756.4|757.9|756.9|757.4|756.4|160
1721199900000|2024-07-17 07:05:00|757.5|756.5|757.4|756.4|757.9|756.9|757.4|756.4|220
1721200200000|2024-07-17 07:10:00|757.5|756.5|757.6|756.6|758.1|757.1|757.4|756.4|305
1721200500000|2024-07-17 07:15:00|757.4|756.4|757.6|756.6|757.9|756.9|757.4|756.4|134
1721200800000|2024-07-17 07:20:00|757.9|756.9|757.9|756.9|758.1|757.1|757.6|756.6|185
1721201100000|2024-07-17 07:25:00|758|757|758.3|757.3|758.4|757.4|757.9|756.9|165
1721201400000|2024-07-17 07:30:00|758.1|757.1|759|758|759.1|758.1|758.1|757.1|693
1721201700000|2024-07-17 07:35:00|758.9|757.9|759.6|758.6|759.9|758.9|758.9|757.9|626
1721202000000|2024-07-17 07:40:00|759.5|758.5|759.1|758.1|759.6|758.6|758.6|757.6|348
1721202300000|2024-07-17 07:45:00|759|758|759.1|758.1|759.6|758.6|758.9|757.9|445
1721202600000|2024-07-17 07:50:00|759.4|758.4|759.6|758.6|759.9|758.9|759.1|758.1|319
1721202900000|2024-07-17 07:55:00|759.4|758.4|759.1|758.1|759.6|758.6|758.6|757.6|423
1721203200000|2024-07-17 08:00:00|759|758|757.1|756.1|759.1|758.1|756.6|755.6|15772
1721203500000|2024-07-17 08:05:00|757|756|757.4|756.4|757.9|756.9|756.9|755.9|2380
1721203800000|2024-07-17 08:10:00|757.5|756.5|757.9|756.9|758.1|757.1|757.4|756.4|604
1721204100000|2024-07-17 08:15:00|758.1|757.1|757.4|756.4|758.1|757.1|757.3|756.3|741
1721204400000|2024-07-17 08:20:00|757.1|756.1|757.6|756.6|757.9|756.9|757.1|756.1|1445
1721204700000|2024-07-17 08:25:00|757.8|756.8|758.1|757.1|758.4|757.4|757.4|756.4|1458
1721205000000|2024-07-17 08:30:00|758|757|756.4|755.4|758.1|757.1|756.4|755.4|1647
1721205300000|2024-07-17 08:35:00|756.5|755.5|755.4|754.4|756.5|755.5|755.1|754.1|1065
1721205600000|2024-07-17 08:40:00|755.1|754.1|755.4|754.4|755.6|754.6|754.9|753.9|299
1721205900000|2024-07-17 08:45:00|755.6|754.6|756.1|755.1|756.1|755.1|755.1|754.1|538
1721206200000|2024-07-17 08:50:00|756.4|755.4|755.9|754.9|756.6|755.6|755.9|754.9|373
1721206500000|2024-07-17 08:55:00|756|755|755.4|754.4|756.1|755.1|755.4|754.4|175
1721206800000|2024-07-17 09:00:00|755.1|754.1|755.6|754.6|755.9|754.9|755.1|754.1|329
1721207100000|2024-07-17 09:05:00|755.4|754.4|755|754|755.9|754.9|754.9|753.9|299
1721207400000|2024-07-17 09:10:00|754.9|753.9|754.5|753.5|755|754|754.4|753.4|443
1721207700000|2024-07-17 09:15:00|754.4|753.4|754.4|753.4|754.9|753.9|754.3|753.3|1437
1721208000000|2024-07-17 09:20:00|754.6|753.6|754.6|753.6|754.6|753.6|754.1|753.1|363
1721208300000|2024-07-17 09:25:00|754.4|753.4|754.4|753.4|754.6|753.6|753.9|752.9|278
1721208600000|2024-07-17 09:30:00|754.5|753.5|754.1|753.1|754.6|753.6|753.6|752.6|273
1721208900000|2024-07-17 09:35:00|754.4|753.4|754.3|753.3|754.6|753.6|754.1|753.1|149
1721209200000|2024-07-17 09:40:00|754.4|753.4|754.4|753.4|754.6|753.6|754.3|753.3|299
1721209500000|2024-07-17 09:45:00|754.1|753.1|754.4|753.4|754.5|753.5|754.1|753.1|133
1721209800000|2024-07-17 09:50:00|754.5|753.5|754.4|753.4|754.6|753.6|754.4|753.4|164
1721210100000|2024-07-17 09:55:00|754.5|753.5|754.4|753.4|754.6|753.6|754.4|753.4|312
1721210400000|2024-07-17 10:00:00|754.1|753.1|753.9|752.9|754.3|753.3|753.8|752.8|383
1721210700000|2024-07-17 10:05:00|754.1|753.1|754.5|753.5|754.6|753.6|753.9|752.9|234
1721211000000|2024-07-17 10:10:00|754.6|753.6|754.6|753.6|755|754|754.1|753.1|509
1721211300000|2024-07-17 10:15:00|754.5|753.5|754.6|753.6|754.6|753.6|754.4|753.4|55
1721211600000|2024-07-17 10:20:00|754.9|753.9|754.3|753.3|754.9|753.9|754.1|753.1|318
1721211900000|2024-07-17 10:25:00|754.4|753.4|754.9|753.9|754.9|753.9|754.1|753.1|149
1721212200000|2024-07-17 10:30:00|755.1|754.1|756.1|755.1|756.4|755.4|754.9|753.9|504
1721212500000|2024-07-17 10:35:00|756.3|755.3|756.4|755.4|756.6|755.6|755.9|754.9|376
1721212800000|2024-07-17 10:40:00|756.9|755.9|756.9|755.9|756.9|755.9|756.6|755.6|2443
1721213100000|2024-07-17 10:45:00|756.8|755.8|756.6|755.6|757.4|756.4|756.6|755.6|95
1721213400000|2024-07-17 10:50:00|756.9|755.9|757.4|756.4|757.4|756.4|756.6|755.6|296
1721213700000|2024-07-17 10:55:00|757.5|756.5|757.1|756.1|757.5|756.5|756.9|755.9|146
1721214000000|2024-07-17 11:00:00|757|756|756.9|755.9|757.4|756.4|756.6|755.6|179
1721214300000|2024-07-17 11:05:00|757|756|757.4|756.4|757.6|756.6|756.9|755.9|129
1721214600000|2024-07-17 11:10:00|757.3|756.3|757.5|756.5|757.9|756.9|757.1|756.1|130
1721214900000|2024-07-17 11:15:00|757.4|756.4|757.6|756.6|758.1|757.1|757.4|756.4|228
1721215200000|2024-07-17 11:20:00|757.4|756.4|757.6|756.6|757.9|756.9|757.4|756.4|134
1721215500000|2024-07-17 11:25:00|757.8|756.8|757.8|756.8|757.9|756.9|757.4|756.4|224
1721215800000|2024-07-17 11:30:00|757.9|756.9|757.1|756.1|758.1|757.1|757.1|756.1|493
1721216100000|2024-07-17 11:35:00|757.3|756.3|757.4|756.4|757.6|756.6|757.1|756.1|153
1721216400000|2024-07-17 11:40:00|757.3|756.3|757.9|756.9|757.9|756.9|757.1|756.1|80
1721216700000|2024-07-17 11:45:00|757.6|756.6|757.9|756.9|757.9|756.9|757.6|756.6|77
1721217000000|2024-07-17 11:50:00|758|757|758.6|757.6|758.9|757.9|758|757|186
1721217300000|2024-07-17 11:55:00|758.9|757.9|758.9|757.9|758.9|757.9|758.9|757.9|143
1721217600000|2024-07-17 12:00:00|758.8|757.8|759.4|758.4|759.6|758.6|758.1|757.1|333
1721217900000|2024-07-17 12:05:00|759.1|758.1|758.9|757.9|759.9|758.9|758.6|757.6|1730
1721218200000|2024-07-17 12:10:00|759|758|760.3|759.3|760.4|759.4|758.9|757.9|210
1721218500000|2024-07-17 12:15:00|760.1|759.1|759.9|758.9|760.4|759.4|759.9|758.9|192
1721218800000|2024-07-17 12:20:00|760|759|759.6|758.6|760.4|759.4|759.4|758.4|228
1721219100000|2024-07-17 12:25:00|759.8|758.8|759.9|758.9|760.1|759.1|759.6|758.6|176
1721219400000|2024-07-17 12:30:00|759.6|758.6|760.6|759.6|760.9|759.9|759.5|758.5|482
1721219700000|2024-07-17 12:35:00|760.5|759.5|760.8|759.8|761.1|760.1|760.1|759.1|2080
1721220000000|2024-07-17 12:40:00|760.9|759.9|760.1|759.1|760.9|759.9|759.9|758.9|631
1721220300000|2024-07-17 12:45:00|760.4|759.4|760.9|759.9|760.9|759.9|760.4|759.4|210
1721220600000|2024-07-17 12:50:00|760.8|759.8|761.6|760.6|761.6|760.6|760.6|759.6|128
1721220900000|2024-07-17 12:55:00|761.9|760.9|760.9|759.9|762.1|761.1|760.9|759.9|1532
1721221200000|2024-07-17 13:00:00|760.6|759.6|759.9|758.9|762.1|761.1|759.9|758.9|745
1721221500000|2024-07-17 13:05:00|760|759|762.1|761.1|762.1|761.1|760|759|375
1721221800000|2024-07-17 13:10:00|762.3|761.3|761.1|760.1|762.3|761.3|761.1|760.1|171
1721222100000|2024-07-17 13:15:00|761.3|760.3|761.6|760.6|762.1|761.1|760.9|759.9|399
1721222400000|2024-07-17 13:20:00|761.5|760.5|762.4|761.4|763.1|762.1|761.5|760.5|355
1721222700000|2024-07-17 13:25:00|762.6|761.6|762.4|761.4|762.9|761.9|761.6|760.6|395
1721223000000|2024-07-17 13:30:00|762.6|761.6|762.6|761.6|762.9|761.9|761.6|760.6|507
1721223300000|2024-07-17 13:35:00|762.4|761.4|762.4|761.4|763.1|762.1|761.9|760.9|661
1721223600000|2024-07-17 13:40:00|762.5|761.5|762.9|761.9|762.9|761.9|761.6|760.6|366
1721223900000|2024-07-17 13:45:00|762.8|761.8|762.4|761.4|763.5|762.5|762.1|761.1|587
1721224200000|2024-07-17 13:50:00|762.6|761.6|763.9|762.9|764.1|763.1|762.4|761.4|408
1721224500000|2024-07-17 13:55:00|764.1|763.1|764.4|763.4|764.9|763.9|763.9|762.9|1092
1721224800000|2024-07-17 14:00:00|764.6|763.6|763.9|762.9|765.1|764.1|763.9|762.9|500
1721225100000|2024-07-17 14:05:00|764|763|763.6|762.6|764.1|763.1|762.4|761.4|669
1721225400000|2024-07-17 14:10:00|763.9|762.9|763.6|762.6|764.1|763.1|762.4|761.4|273
1721225700000|2024-07-17 14:15:00|763.4|762.4|762.9|761.9|763.4|762.4|762.4|761.4|234
1721226000000|2024-07-17 14:20:00|762.8|761.8|764|763|764.3|763.3|762.4|761.4|353
1721226300000|2024-07-17 14:25:00|764.1|763.1|763.3|762.3|764.4|763.4|763.1|762.1|713
1721226600000|2024-07-17 14:30:00|763|762|763.4|762.4|763.4|762.4|761.4|760.4|5426
1721226900000|2024-07-17 14:35:00|763.6|762.6|761.9|760.9|763.9|762.9|761.1|760.1|893
1721227200000|2024-07-17 14:40:00|761.6|760.6|762.6|761.6|763.1|762.1|760.6|759.6|456
1721227500000|2024-07-17 14:45:00|762.5|761.5|763.6|762.6|764.9|763.9|762.4|761.4|893
1721227800000|2024-07-17 14:50:00|763.9|762.9|763.4|762.4|763.9|762.9|762.8|761.8|481
1721228100000|2024-07-17 14:55:00|763.5|762.5|764.1|763.1|765.4|764.4|763.1|762.1|511
1721228400000|2024-07-17 15:00:00|763.9|762.9|762.4|761.4|763.9|762.9|762.4|761.4|684
1721228700000|2024-07-17 15:05:00|762.8|761.8|763.9|762.9|764.9|763.9|762.4|761.4|1142
1721229000000|2024-07-17 15:10:00|763.6|762.6|764.1|763.1|764.4|763.4|763.1|762.1|519
1721229300000|2024-07-17 15:15:00|763.9|762.9|763.1|762.1|764.1|763.1|762.3|761.3|689
1721229600000|2024-07-17 15:20:00|763.4|762.4|762.4|761.4|763.6|762.6|762.1|761.1|979
1721229900000|2024-07-17 15:25:00|762.6|761.6|762.6|761.6|763.6|762.6|762.4|761.4|1543
1721230200000|2024-07-17 15:30:00|762.9|761.9|761.1|760.1|763.5|762.5|761.1|760.1|761
1721230500000|2024-07-17 15:35:00|760.9|759.9|761.6|760.6|761.6|760.6|759.9|758.9|4440
1721230800000|2024-07-17 15:40:00|761.9|760.9|762.6|761.6|763.1|762.1|761.6|760.6|328
1721231100000|2024-07-17 15:45:00|762.8|761.8|763.4|762.4|764|763|762.6|761.6|252
1721231400000|2024-07-17 15:50:00|763.6|762.6|763.9|762.9|764.6|763.6|763.4|762.4|1620
1721231700000|2024-07-17 15:55:00|764.1|763.1|765.9|764.9|766.1|765.1|764.1|763.1|1129
1721232000000|2024-07-17 16:00:00|766|765|765.6|764.6|766.1|765.1|765.6|764.6|197
1721232300000|2024-07-17 16:05:00|765.4|764.4|764.4|763.4|765.6|764.6|764.3|763.3|172
1721232600000|2024-07-17 16:10:00|764.6|763.6|764.9|763.9|765.1|764.1|764.4|763.4|207
1721232900000|2024-07-17 16:15:00|765.1|764.1|765.6|764.6|765.8|764.8|764.9|763.9|156
1721233200000|2024-07-17 16:20:00|765.9|764.9|765.3|764.3|765.9|764.9|765.1|764.1|152
1721233500000|2024-07-17 16:25:00|765.4|764.4|765.6|764.6|765.9|764.9|764.4|763.4|409
1721233800000|2024-07-17 16:30:00|765.9|764.9|766.4|765.4|766.6|765.6|765.5|764.5|499
1721234100000|2024-07-17 16:35:00|766.6|765.6|766.3|765.3|767.1|766.1|766.3|765.3|189
1721234400000|2024-07-17 16:40:00|766.1|765.1|766.6|765.6|766.6|765.6|765.9|764.9|355
1721234700000|2024-07-17 16:45:00|766.8|765.8|766.4|765.4|766.9|765.9|766.1|765.1|189
1721235000000|2024-07-17 16:50:00|766.6|765.6|767.1|766.1|767.1|766.1|766.6|765.6|189
1721235300000|2024-07-17 16:55:00|767|766|766.6|765.6|767|766|766.4|765.4|243
1721235600000|2024-07-17 17:00:00|766.5|765.5|766.6|765.6|766.9|765.9|766.1|765.1|77
1721235900000|2024-07-17 17:05:00|766.9|765.9|766.9|765.9|767.1|766.1|766.6|765.6|118
1721236200000|2024-07-17 17:10:00|767.1|766.1|767.1|766.1|767.6|766.6|766.4|765.4|310
1721236500000|2024-07-17 17:15:00|767.4|766.4|767.6|766.6|767.6|766.6|766.9|765.9|91
1721236800000|2024-07-17 17:20:00|767.4|766.4|767.9|766.9|768.1|767.1|767.4|766.4|285
1721237100000|2024-07-17 17:25:00|768|767|768.9|767.9|768.9|767.9|767.8|766.8|142
1721237400000|2024-07-17 17:30:00|768.8|767.8|768.8|767.8|768.9|767.9|768.4|767.4|361
1721237700000|2024-07-17 17:35:00|768.9|767.9|768.9|767.9|769.1|768.1|768.4|767.4|388
1721238000000|2024-07-17 17:40:00|769|768|767.9|766.9|769.1|768.1|767.9|766.9|166
1721238300000|2024-07-17 17:45:00|767.8|766.8|767.9|766.9|768.5|767.5|767.6|766.6|222
1721238600000|2024-07-17 17:50:00|767.8|766.8|767.9|766.9|768.1|767.1|767.1|766.1|440
1721238900000|2024-07-17 17:55:00|768.1|767.1|768.1|767.1|768.5|767.5|768.1|767.1|207
1721239200000|2024-07-17 18:00:00|767.9|766.9|766.9|765.9|767.9|766.9|766.8|765.8|254
1721239500000|2024-07-17 18:05:00|767|766|766.3|765.3|767.3|766.3|765.6|764.6|728
1721239800000|2024-07-17 18:10:00|766.1|765.1|766.1|765.1|766.8|765.8|765.9|764.9|398
1721240100000|2024-07-17 18:15:00|766|765|765.6|764.6|766.5|765.5|765.4|764.4|381
1721240400000|2024-07-17 18:20:00|765.9|764.9|766.6|765.6|767.1|766.1|765.6|764.6|278
1721240700000|2024-07-17 18:25:00|766.4|765.4|767.1|766.1|767.9|766.9|766.1|765.1|1061
1721241000000|2024-07-17 18:30:00|767.3|766.3|767.3|766.3|767.6|766.6|767.1|766.1|330
1721241300000|2024-07-17 18:35:00|767.1|766.1|767.4|766.4|767.9|766.9|767.1|766.1|37
1721241600000|2024-07-17 18:40:00|767.5|766.5|767.1|766.1|767.6|766.6|767|766|11
1721241900000|2024-07-17 18:45:00|766.9|765.9|767.1|766.1|767.4|766.4|766.9|765.9|68
1721242200000|2024-07-17 18:50:00|766.9|765.9|766.9|765.9|766.9|765.9|766.8|765.8|3
1721242500000|2024-07-17 18:55:00|766.6|765.6|767|766|767|766|766.6|765.6|33
1721242800000|2024-07-17 19:00:00|766.9|765.9|767.1|766.1|767.4|766.4|766.9|765.9|47
1721243100000|2024-07-17 19:05:00|767|766|767.1|766.1|767.1|766.1|766.9|765.9|21
1721243400000|2024-07-17 19:10:00|767.4|766.4|767.1|766.1|767.4|766.4|767.1|766.1|23
1721243700000|2024-07-17 19:15:00|767.3|766.3|766.9|765.9|767.3|766.3|766.8|765.8|1
1721244000000|2024-07-17 19:20:00|767.1|766.1|767.1|766.1|767.1|766.1|767.1|766.1|8
1721244300000|2024-07-17 19:25:00|||||||||1
1721244600000|2024-07-17 19:30:00|767.4|766.4|767.3|766.3|767.4|766.4|767.1|766.1|90
1721244900000|2024-07-17 19:35:00|767.1|766.1|767.1|766.1|767.1|766.1|767.1|766.1|18
1721245200000|2024-07-17 19:40:00|767|766|766.9|765.9|767.1|766.1|766.9|765.9|11
1721245500000|2024-07-17 19:45:00|766.6|765.6|766.9|765.9|766.9|765.9|766.6|765.6|64
1721245800000|2024-07-17 19:50:00|767.1|766.1|767.4|766.4|767.4|766.4|766.9|765.9|71
1721246100000|2024-07-17 19:55:00|767.3|766.3|766.6|765.6|767.3|766.3|766.4|765.4|78
1721246400000|2024-07-17 20:00:00|766.5|765.5|766.9|765.9|766.9|765.9|766.4|765.4|129
1721246700000|2024-07-17 20:05:00|766.6|765.6|766.6|765.6|766.6|765.6|766.6|765.6|75
1721247000000|2024-07-17 20:10:00|||||||||2
1721247300000|2024-07-17 20:15:00|766.8|765.8|766.9|765.9|766.9|765.9|766.8|765.8|21
1721247600000|2024-07-17 20:20:00|||||||||2
1721247900000|2024-07-17 20:25:00|766.8|765.8|766.6|765.6|766.8|765.8|766.6|765.6|33
1721248200000|2024-07-17 20:30:00|766.8|765.8|767.1|766.1|767.1|766.1|766.8|765.8|21
1721248500000|2024-07-17 20:35:00|767.4|766.4|767.6|766.6|767.9|766.9|767.4|766.4|45
1721248800000|2024-07-17 20:40:00|767.8|766.8|767.8|766.8|767.9|766.9|767.8|766.8|28
1721249100000|2024-07-17 20:45:00|767.9|766.9|767.9|766.9|768.1|767.1|767.8|766.8|13
1721249400000|2024-07-17 20:50:00|768|767|767.9|766.9|768|767|767.8|766.8|20
1721249700000|2024-07-17 20:55:00|768.1|767.1|768.6|767.6|768.6|767.6|767.9|766.9|13
1721250000000|2024-07-17 21:00:00|768.5|767.5|768.5|767.5|769.1|767.5|768.4|766|0
1721252700000|2024-07-17 21:45:00|768.4|767.4|768.5|767.5|768.5|767.5|768.4|767.4|0
1721253300000|2024-07-17 21:55:00|769|766|769|766|769.1|766.1|769|766|0
1721260800000|2024-07-18 00:00:00|768.5|767.5|768.1|767.1|768.6|767.6|767.9|766.9|28
1721261100000|2024-07-18 00:05:00|768|767|767.3|766.3|768|767|767|766|13
1721261400000|2024-07-18 00:10:00|767.4|766.4|767|766|767.6|766.6|766.9|765.9|50
1721261700000|2024-07-18 00:15:00|767.1|766.1|766.9|765.9|767.1|766.1|766.8|765.8|43
1721262000000|2024-07-18 00:20:00|767.1|766.1|767.1|766.1|767.4|766.4|766.9|765.9|21
1721262300000|2024-07-18 00:25:00|767|766|767|766|767.1|766.1|766.9|765.9|5
1721262600000|2024-07-18 00:30:00|767.1|766.1|767|766|767.1|766.1|766.9|765.9|29
1721262900000|2024-07-18 00:35:00|767.1|766.1|767.3|766.3|767.4|766.4|767.1|766.1|10
1721263200000|2024-07-18 00:40:00|767.1|766.1|767.8|766.8|767.9|766.9|767.1|766.1|5
1721263500000|2024-07-18 00:45:00|767.9|766.9|767.4|766.4|767.9|766.9|767.4|766.4|12
1721263800000|2024-07-18 00:50:00|767.5|766.5|767.5|766.5|767.6|766.6|767.4|766.4|7
1721264100000|2024-07-18 00:55:00|767.4|766.4|767.5|766.5|767.6|766.6|767.4|766.4|10
1721264400000|2024-07-18 01:00:00|767.4|766.4|768.1|767.1|768.1|767.1|767.3|766.3|15
1721264700000|2024-07-18 01:05:00|768|767|768.8|767.8|768.9|767.9|768|767|25
1721265000000|2024-07-18 01:10:00|768.6|767.6|771.6|770.6|772.9|771.9|768.6|767.6|710
1721265300000|2024-07-18 01:15:00|771.5|770.5|771.9|770.9|771.9|770.9|771.5|770.5|12
1721265600000|2024-07-18 01:20:00|772|771|771.3|770.3|772|771|771.3|770.3|16
1721265900000|2024-07-18 01:25:00|771.4|770.4|770.6|769.6|771.4|770.4|770.4|769.4|8
1721266200000|2024-07-18 01:30:00|770.5|769.5|770.1|769.1|770.6|769.6|770.1|769.1|15
1721266500000|2024-07-18 01:35:00|770|769|769.6|768.6|770.1|769.1|769.5|768.5|11
1721266800000|2024-07-18 01:40:00|769.4|768.4|770|769|770.1|769.1|769.1|768.1|3
1721267100000|2024-07-18 01:45:00|770.1|769.1|770.3|769.3|770.4|769.4|770.1|769.1|1
1721267400000|2024-07-18 01:50:00|770.1|769.1|770.3|769.3|770.5|769.5|769.8|768.8|2
1721267700000|2024-07-18 01:55:00|770.4|769.4|770.3|769.3|770.4|769.4|770.1|769.1|0
1721268000000|2024-07-18 02:00:00|770.4|769.4|770.3|769.3|770.5|769.5|770.1|769.1|5
1721268300000|2024-07-18 02:05:00|770|769|769.6|768.6|770|769|769.6|768.6|1
1721268600000|2024-07-18 02:10:00|769.9|768.9|769.6|768.6|770|769|769.6|768.6|2
1721268900000|2024-07-18 02:15:00|769.5|768.5|769.1|768.1|769.6|768.6|769.1|768.1|4
1721269200000|2024-07-18 02:20:00|769|768|768.9|767.9|769.1|768.1|768.9|767.9|3
1721269500000|2024-07-18 02:25:00|768.8|767.8|768.5|767.5|768.9|767.9|768.4|767.4|6
1721269800000|2024-07-18 02:30:00|768.6|767.6|768.6|767.6|768.8|767.8|768.5|767.5|1
1721270100000|2024-07-18 02:35:00|768.8|767.8|768.6|767.6|768.9|767.9|768.4|767.4|3
1721270400000|2024-07-18 02:40:00|768.8|767.8|768.9|767.9|768.9|767.9|768.6|767.6|0
1721270700000|2024-07-18 02:45:00|769|768|769.4|768.4|769.4|768.4|768.9|767.9|3
1721271000000|2024-07-18 02:50:00|769.6|768.6|769.5|768.5|769.6|768.6|769.4|768.4|21
1721271300000|2024-07-18 02:55:00|769.4|768.4|769.4|768.4|769.6|768.6|769.4|768.4|0
1721271600000|2024-07-18 03:00:00|769.5|768.5|769.5|768.5|769.5|768.5|769.4|768.4|0
1721271900000|2024-07-18 03:05:00|769.4|768.4|769.9|768.9|770.1|769.1|769.4|768.4|0
1721272200000|2024-07-18 03:10:00|770|769|769.8|768.8|770|769|769.6|768.6|14
1721272500000|2024-07-18 03:15:00|769.9|768.9|769.4|768.4|769.9|768.9|769.4|768.4|3
1721272800000|2024-07-18 03:20:00|769.5|768.5|769.6|768.6|769.8|768.8|769.5|768.5|0
1721273100000|2024-07-18 03:25:00|769.8|768.8|769.8|768.8|769.9|768.9|769.6|768.6|0
1721273400000|2024-07-18 03:30:00|769.6|768.6|769.8|768.8|769.8|768.8|769.6|768.6|0
1721273700000|2024-07-18 03:35:00|769.6|768.6|770|769|770|769|769.6|768.6|9
1721274000000|2024-07-18 03:40:00|770.1|769.1|770.1|769.1|770.1|769.1|769.8|768.8|1
1721274300000|2024-07-18 03:45:00|770.3|769.3|770.1|769.1|770.3|769.3|770.1|769.1|0
1721274600000|2024-07-18 03:50:00|770.3|769.3|770.1|769.1|770.3|769.3|770.1|769.1|0
1721275200000|2024-07-18 04:00:00|770.3|769.3|770.6|769.6|770.6|769.6|770.3|769.3|5
1721275500000|2024-07-18 04:05:00|770.5|769.5|770.5|769.5|770.6|769.6|770.5|769.5|2
1721275800000|2024-07-18 04:10:00|770.4|769.4|770.1|769.1|770.4|769.4|770|769|3
1721276100000|2024-07-18 04:15:00|770.3|769.3|770.3|769.3|770.3|769.3|770.3|769.3|0
1721276400000|2024-07-18 04:20:00|770.4|769.4|770.6|769.6|770.8|769.8|770.4|769.4|9
1721276700000|2024-07-18 04:25:00|770.8|769.8|770.6|769.6|770.8|769.8|770.5|769.5|6
1721277000000|2024-07-18 04:30:00|770.5|769.5|770.6|769.6|770.6|769.6|770.5|769.5|3
1721277300000|2024-07-18 04:35:00|770.5|769.5|770.5|769.5|770.6|769.6|770.4|769.4|0
1721277900000|2024-07-18 04:45:00|770.6|769.6|769.8|768.8|770.6|769.6|769.8|768.8|34
1721278200000|2024-07-18 04:50:00|769.6|768.6|769.8|768.8|769.8|768.8|769.6|768.6|44
1721278500000|2024-07-18 04:55:00|769.9|768.9|770|769|770.1|769.1|769.9|768.9|3
1721278800000|2024-07-18 05:00:00|770.1|769.1|769.9|768.9|770.3|769.3|769.9|768.9|3
1721279100000|2024-07-18 05:05:00|770|769|770.1|769.1|770.3|769.3|770|769|9
1721279400000|2024-07-18 05:10:00|770.3|769.3|770.1|769.1|770.3|769.3|770.1|769.1|1
1721279700000|2024-07-18 05:15:00|770.3|769.3|770.4|769.4|770.4|769.4|770.1|769.1|1
1721280000000|2024-07-18 05:20:00|770.5|769.5|770.5|769.5|770.9|769.9|770.4|769.4|12
1721280300000|2024-07-18 05:25:00|770.4|769.4|769.9|768.9|770.5|769.5|769.8|768.8|7
1721280600000|2024-07-18 05:30:00|770|769|769.4|768.4|770.3|769.3|769.4|768.4|121
1721280900000|2024-07-18 05:35:00|769.5|768.5|770.1|769.1|770.3|769.3|769.4|768.4|11
1721281200000|2024-07-18 05:40:00|770|769|770.3|769.3|770.8|769.8|770|769|25
1721281500000|2024-07-18 05:45:00|770.4|769.4|770.3|769.3|770.4|769.4|770.1|769.1|21
1721281800000|2024-07-18 05:50:00|770.1|769.1|770.1|769.1|770.3|769.3|770|769|19
1721282100000|2024-07-18 05:55:00|769.9|768.9|770.1|769.1|770.1|769.1|769.9|768.9|29
1721282400000|2024-07-18 06:00:00|770.3|769.3|770.1|769.1|770.4|769.4|770|769|49
1721282700000|2024-07-18 06:05:00|770.4|769.4|770.4|769.4|770.6|769.6|770.1|769.1|149
1721283000000|2024-07-18 06:10:00|769.9|768.9|770.6|769.6|770.6|769.6|769.9|768.9|1580
1721283300000|2024-07-18 06:15:00|770.4|769.4|770.4|769.4|770.4|769.4|769.9|768.9|48
1721283600000|2024-07-18 06:20:00|770.6|769.6|771.4|770.4|771.6|770.6|770.3|769.3|188
1721283900000|2024-07-18 06:25:00|771.5|770.5|771.6|770.6|771.9|770.9|771.4|770.4|103
1721284200000|2024-07-18 06:30:00|771.5|770.5|771.9|770.9|772.1|771.1|771.5|770.5|129
1721284500000|2024-07-18 06:35:00|771.6|770.6|771.9|770.9|771.9|770.9|771.4|770.4|126
1721284800000|2024-07-18 06:40:00|772.1|771.1|772.1|771.1|772.4|771.4|771.9|770.9|92
1721285100000|2024-07-18 06:45:00|772|771|772.1|771.1|772.1|771.1|771.9|770.9|15
1721285400000|2024-07-18 06:50:00|772.4|771.4|772.9|771.9|773.1|772.1|772.4|771.4|141
1721285700000|2024-07-18 06:55:00|773|772|772.9|771.9|773.4|772.4|772.9|771.9|241
1721286000000|2024-07-18 07:00:00|772.6|771.6|772.4|771.4|772.6|771.6|771.9|770.9|299
1721286300000|2024-07-18 07:05:00|772.1|771.1|772.4|771.4|772.9|771.9|772.1|771.1|188
1721286600000|2024-07-18 07:10:00|772.3|771.3|772.1|771.1|772.6|771.6|771.6|770.6|159
1721286900000|2024-07-18 07:15:00|772|771|771.4|770.4|772.4|771.4|771.1|770.1|293
1721287200000|2024-07-18 07:20:00|771.3|770.3|771.1|770.1|771.6|770.6|771|770|130
1721287500000|2024-07-18 07:25:00|771.4|770.4|771.4|770.4|771.9|770.9|771.1|770.1|136
1721287800000|2024-07-18 07:30:00|771.1|770.1|770.1|769.1|771.4|770.4|770.1|769.1|375
1721288100000|2024-07-18 07:35:00|770|769|769.6|768.6|770.4|769.4|769.6|768.6|338
1721288400000|2024-07-18 07:40:00|769.5|768.5|769.9|768.9|770.6|769.6|769.5|768.5|291
1721288700000|2024-07-18 07:45:00|770.1|769.1|770.6|769.6|770.8|769.8|769.6|768.6|154
1721289000000|2024-07-18 07:50:00|770.9|769.9|769.9|768.9|770.9|769.9|769.6|768.6|173
1721289300000|2024-07-18 07:55:00|769.6|768.6|769.4|768.4|770.1|769.1|769.1|768.1|196
1721289600000|2024-07-18 08:00:00|769.6|768.6|769.6|768.6|770|769|769.1|768.1|369
1721289900000|2024-07-18 08:05:00|769.4|768.4|769.1|768.1|769.6|768.6|768.9|767.9|177
1721290200000|2024-07-18 08:10:00|768.9|767.9|769.1|768.1|769.1|768.1|768.9|767.9|227
1721290500000|2024-07-18 08:15:00|769|768|768.4|767.4|769.5|768.5|768.4|767.4|697
1721290800000|2024-07-18 08:20:00|768.6|767.6|768.6|767.6|768.6|767.6|768.1|767.1|407
1721291100000|2024-07-18 08:25:00|768.9|767.9|767.9|766.9|769.1|768.1|767.9|766.9|793
1721291400000|2024-07-18 08:30:00|768.1|767.1|766.6|765.6|768.1|767.1|766.3|765.3|711
1721291700000|2024-07-18 08:35:00|766.4|765.4|766.1|765.1|766.6|765.6|765.9|764.9|226
1721292000000|2024-07-18 08:40:00|765.9|764.9|766.1|765.1|766.1|765.1|765.8|764.8|122
1721292300000|2024-07-18 08:45:00|765.9|764.9|765.4|764.4|766|765|765.1|764.1|207
1721292600000|2024-07-18 08:50:00|765.3|764.3|766.4|765.4|766.6|765.6|765.3|764.3|408
1721292900000|2024-07-18 08:55:00|766.6|765.6|766.1|765.1|766.6|765.6|765.9|764.9|153
1721293200000|2024-07-18 09:00:00|765.9|764.9|765.6|764.6|766.4|765.4|765.4|764.4|186
1721293500000|2024-07-18 09:05:00|765.9|764.9|765|764|765.9|764.9|764.8|763.8|424
1721293800000|2024-07-18 09:10:00|764.9|763.9|764.9|763.9|765|764|764.6|763.6|127
1721294100000|2024-07-18 09:15:00|764.6|763.6|764.4|763.4|764.9|763.9|764.1|763.1|194
1721294400000|2024-07-18 09:20:00|764.6|763.6|764.6|763.6|764.6|763.6|764.4|763.4|57
1721294700000|2024-07-18 09:25:00|764.8|763.8|764.4|763.4|765.6|764.6|764.4|763.4|216
1721295000000|2024-07-18 09:30:00|764.5|763.5|764.1|763.1|764.6|763.6|764.1|763.1|111
1721295300000|2024-07-18 09:35:00|764.4|763.4|763.9|762.9|764.4|763.4|763.9|762.9|135
1721295600000|2024-07-18 09:40:00|764.1|763.1|763.9|762.9|764.4|763.4|763.9|762.9|96
1721295900000|2024-07-18 09:45:00|764|763|764.4|763.4|764.6|763.6|763.9|762.9|143
1721296200000|2024-07-18 09:50:00|764.5|763.5|765.1|764.1|765.4|764.4|764.5|763.5|129
1721296500000|2024-07-18 09:55:00|764.9|763.9|765.3|764.3|765.5|764.5|764.4|763.4|322
1721296800000|2024-07-18 10:00:00|765.4|764.4|766.6|765.6|766.8|765.8|765.1|764.1|277
1721297100000|2024-07-18 10:05:00|766.8|765.8|766.1|765.1|766.9|765.9|765.9|764.9|137
1721297400000|2024-07-18 10:10:00|766|765|765.8|764.8|766.1|765.1|765.6|764.6|120
1721297700000|2024-07-18 10:15:00|765.6|764.6|766.1|765.1|766.6|765.6|765.6|764.6|158
1721298000000|2024-07-18 10:20:00|766.4|765.4|766.1|765.1|766.6|765.6|765.9|764.9|142
1721298300000|2024-07-18 10:25:00|766.4|765.4|765.9|764.9|766.4|765.4|765.9|764.9|165
1721298600000|2024-07-18 10:30:00|765.6|764.6|765.4|764.4|765.6|764.6|765.4|764.4|74
1721298900000|2024-07-18 10:35:00|765.1|764.1|764.6|763.6|765.1|764.1|764.4|763.4|147
1721299200000|2024-07-18 10:40:00|764.8|763.8|764.9|763.9|764.9|763.9|764.6|763.6|90
1721299500000|2024-07-18 10:45:00|764.8|763.8|764.6|763.6|765.4|764.4|764.6|763.6|107
1721299800000|2024-07-18 10:50:00|764.8|763.8|764.6|763.6|764.9|763.9|764.5|763.5|85
1721300100000|2024-07-18 10:55:00|764.9|763.9|765.4|764.4|765.5|764.5|764.8|763.8|115
1721300400000|2024-07-18 11:00:00|765.1|764.1|764.9|763.9|765.4|764.4|764.5|763.5|137
1721300700000|2024-07-18 11:05:00|764.8|763.8|764.6|763.6|764.9|763.9|764.6|763.6|58
1721301000000|2024-07-18 11:10:00|764.9|763.9|764.8|763.8|764.9|763.9|764.4|763.4|134
1721301300000|2024-07-18 11:15:00|764.9|763.9|764.6|763.6|764.9|763.9|764.4|763.4|82
1721301600000|2024-07-18 11:20:00|764.9|763.9|764.6|763.6|764.9|763.9|764.4|763.4|79
1721301900000|2024-07-18 11:25:00|764.8|763.8|765.4|764.4|765.6|764.6|764.4|763.4|2590
1721302200000|2024-07-18 11:30:00|765.1|764.1|765.1|764.1|765.4|764.4|764.9|763.9|170
1721302500000|2024-07-18 11:35:00|764.9|763.9|764.9|763.9|765.1|764.1|764.6|763.6|93
1721302800000|2024-07-18 11:40:00|765|764|764.5|763.5|765|764|764.1|763.1|170
1721303100000|2024-07-18 11:45:00|764.6|763.6|763.6|762.6|764.6|763.6|763.6|762.6|1199
1721303400000|2024-07-18 11:50:00|763.8|762.8|764.4|763.4|764.4|763.4|763.8|762.8|57
1721303700000|2024-07-18 11:55:00|764.1|763.1|764.4|763.4|764.4|763.4|763.6|762.6|288
1721304000000|2024-07-18 12:00:00|764.3|763.3|764.1|763.1|764.9|763.9|763.4|762.4|214
1721304300000|2024-07-18 12:05:00|764.4|763.4|764.4|763.4|765.1|764.1|764.3|763.3|698
1721304600000|2024-07-18 12:10:00|764.3|763.3|764.6|763.6|764.6|763.6|763.6|762.6|220
1721304900000|2024-07-18 12:15:00|764.5|763.5|764.1|763.1|765.4|764.4|764.1|763.1|254
1721305200000|2024-07-18 12:20:00|764.4|763.4|764.3|763.3|764.4|763.4|763.6|762.6|177
1721305500000|2024-07-18 12:25:00|764.1|763.1|764.3|763.3|764.9|763.9|763.4|762.4|268
1721305800000|2024-07-18 12:30:00|764.1|763.1|763.6|762.6|764.6|763.6|763.6|762.6|486
1721306100000|2024-07-18 12:35:00|763.5|762.5|764.4|763.4|764.6|763.6|762.9|761.9|309
1721306400000|2024-07-18 12:40:00|764.6|763.6|763.5|762.5|764.6|763.6|763.4|762.4|164
1721306700000|2024-07-18 12:45:00|763.4|762.4|761.9|760.9|763.5|762.5|761.9|760.9|517
1721307000000|2024-07-18 12:50:00|761.6|760.6|761.1|760.1|761.9|760.9|761.1|760.1|316
1721307300000|2024-07-18 12:55:00|761.3|760.3|760.9|759.9|761.9|760.9|760.9|759.9|329
1721307600000|2024-07-18 13:00:00|761|760|761.9|760.9|763.4|762.4|760.9|759.9|1673
1721307900000|2024-07-18 13:05:00|762.1|761.1|762.1|761.1|762.4|761.4|760.6|759.6|1617
1721308200000|2024-07-18 13:10:00|762.3|761.3|762.6|761.6|763.9|762.9|762.1|761.1|385
1721308500000|2024-07-18 13:15:00|762.8|761.8|764.4|763.4|764.6|763.6|762.8|761.8|234
1721308800000|2024-07-18 13:20:00|764.6|763.6|765.1|764.1|765.6|764.6|764.6|763.6|322
1721309100000|2024-07-18 13:25:00|765|764|764|763|765.1|764.1|763.9|762.9|274
1721309400000|2024-07-18 13:30:00|763.9|762.9|764.4|763.4|764.4|763.4|762.4|761.4|454
1721309700000|2024-07-18 13:35:00|764.3|763.3|762.9|761.9|764.4|763.4|762.9|761.9|293
1721310000000|2024-07-18 13:40:00|762.6|761.6|762.3|761.3|763.1|762.1|762.1|761.1|264
1721310300000|2024-07-18 13:45:00|762.1|761.1|760.1|759.1|762.6|761.6|759.9|758.9|1446
1721310600000|2024-07-18 13:50:00|760.3|759.3|759.9|758.9|760.4|759.4|759.3|758.3|474
1721310900000|2024-07-18 13:55:00|760|759|759.6|758.6|760.4|759.4|759.6|758.6|4995
1721311200000|2024-07-18 14:00:00|759.8|758.8|761.9|760.9|762.4|761.4|759.6|758.6|820
1721311500000|2024-07-18 14:05:00|761.8|760.8|761.4|760.4|761.8|760.8|760.6|759.6|305
1721311800000|2024-07-18 14:10:00|761.6|760.6|761.4|760.4|762.4|761.4|761.3|760.3|382
1721312100000|2024-07-18 14:15:00|761.1|760.1|760.9|759.9|761.9|760.9|760.6|759.6|315
1721312400000|2024-07-18 14:20:00|760.8|759.8|761.1|760.1|761.9|760.9|760.5|759.5|226
1721312700000|2024-07-18 14:25:00|761.3|760.3|761.3|760.3|762|761|761.1|760.1|287
1721313000000|2024-07-18 14:30:00|761.1|760.1|760.1|759.1|762.1|761.1|759.9|758.9|1024
1721313300000|2024-07-18 14:35:00|760.3|759.3|759.1|758.1|760.6|759.6|759.1|758.1|299
1721313600000|2024-07-18 14:40:00|758.9|757.9|758.4|757.4|759.4|758.4|757.6|756.6|828
1721313900000|2024-07-18 14:45:00|758.3|757.3|758.6|757.6|758.6|757.6|757.1|756.1|900
1721314200000|2024-07-18 14:50:00|758.4|757.4|762|761|762.1|761.1|758.1|757.1|719
1721314500000|2024-07-18 14:55:00|762.1|761.1|761.4|760.4|762.8|761.8|761.1|760.1|619
1721314800000|2024-07-18 15:00:00|761.5|760.5|761.8|760.8|763.4|762.4|760.4|759.4|875
1721315100000|2024-07-18 15:05:00|761.9|760.9|762.4|761.4|762.4|761.4|761.6|760.6|585
1721315400000|2024-07-18 15:10:00|762.1|761.1|761.6|760.6|762.4|761.4|761.4|760.4|574
1721315700000|2024-07-18 15:15:00|761.9|760.9|762.6|761.6|763.4|762.4|761.5|760.5|387
1721316000000|2024-07-18 15:20:00|762.9|761.9|763.4|762.4|763.9|762.9|762.6|761.6|992
1721316300000|2024-07-18 15:25:00|763.3|762.3|763.4|762.4|764.1|763.1|762.6|761.6|1374
1721316600000|2024-07-18 15:30:00|763.1|762.1|763|762|763.3|762.3|762.1|761.1|707
1721316900000|2024-07-18 15:35:00|762.9|761.9|762.8|761.8|763.9|762.9|762.4|761.4|138
1721317200000|2024-07-18 15:40:00|762.9|761.9|764.1|763.1|765.1|764.1|762.6|761.6|1125
1721317500000|2024-07-18 15:45:00|764|763|763.9|762.9|764.8|763.8|763.9|762.9|145
1721317800000|2024-07-18 15:50:00|764|763|764.4|763.4|764.9|763.9|763.1|762.1|180
1721318100000|2024-07-18 15:55:00|764.3|763.3|764.5|763.5|764.6|763.6|763.8|762.8|170
1721318400000|2024-07-18 16:00:00|764.6|763.6|763.9|762.9|764.6|763.6|763.8|762.8|124
1721318700000|2024-07-18 16:05:00|763.6|762.6|764.9|763.9|764.9|763.9|763.4|762.4|170
1721319000000|2024-07-18 16:10:00|764.8|763.8|764.1|763.1|765.1|764.1|764.1|763.1|124
1721319300000|2024-07-18 16:15:00|763.9|762.9|764.9|763.9|764.9|763.9|763.9|762.9|338
1721319600000|2024-07-18 16:20:00|764.6|763.6|764.1|763.1|764.6|763.6|763.8|762.8|290
1721319900000|2024-07-18 16:25:00|764.3|763.3|764.9|763.9|765.4|764.4|764.1|763.1|193
1721320200000|2024-07-18 16:30:00|764.6|763.6|764.6|763.6|765.3|764.3|764.1|763.1|97
1721320500000|2024-07-18 16:35:00|764.5|763.5|763.9|762.9|764.6|763.6|763.6|762.6|95
1721320800000|2024-07-18 16:40:00|763.8|762.8|762.9|761.9|763.8|762.8|762.6|761.6|375
1721321100000|2024-07-18 16:45:00|763.1|762.1|764|763|764|763|762.9|761.9|153
1721321400000|2024-07-18 16:50:00|764.1|763.1|764.6|763.6|764.6|763.6|763.9|762.9|187
1721321700000|2024-07-18 16:55:00|764.5|763.5|764.9|763.9|764.9|763.9|764.4|763.4|184
1721322000000|2024-07-18 17:00:00|764.8|763.8|764.6|763.6|764.8|763.8|764.1|763.1|53
1721322300000|2024-07-18 17:05:00|764.5|763.5|764.1|763.1|764.6|763.6|764|763|114
1721322600000|2024-07-18 17:10:00|764.3|763.3|763.9|762.9|764.3|763.3|763.4|762.4|163
1721322900000|2024-07-18 17:15:00|764|763|764.6|763.6|765.1|764.1|763.9|762.9|106
1721323200000|2024-07-18 17:20:00|764.5|763.5|764.9|763.9|765|764|764.4|763.4|211
1721323500000|2024-07-18 17:25:00|764.8|763.8|764.4|763.4|764.9|763.9|764.4|763.4|93
1721323800000|2024-07-18 17:30:00|764.1|763.1|764.4|763.4|764.6|763.6|763.9|762.9|109
1721324100000|2024-07-18 17:35:00|764.3|763.3|764.9|763.9|765|764|764.1|763.1|669
1721324400000|2024-07-18 17:40:00|764.8|763.8|764.6|763.6|764.8|763.8|764.5|763.5|119
1721324700000|2024-07-18 17:45:00|764.9|763.9|765.6|764.6|766.1|765.1|764.9|763.9|299
1721325000000|2024-07-18 17:50:00|765.8|764.8|766.4|765.4|766.4|765.4|765.4|764.4|306
1721325300000|2024-07-18 17:55:00|766.1|765.1|765.6|764.6|766.4|765.4|765.1|764.1|208
1721325600000|2024-07-18 18:00:00|765.5|764.5|765.8|764.8|765.9|764.9|764.9|763.9|270
1721325900000|2024-07-18 18:05:00|765.6|764.6|764.6|763.6|766.1|765.1|764.4|763.4|124
1721326200000|2024-07-18 18:10:00|764.5|763.5|764.6|763.6|764.9|763.9|764.3|763.3|100
1721326500000|2024-07-18 18:15:00|764.9|763.9|764.1|763.1|765.4|764.4|764.1|763.1|141
1721326800000|2024-07-18 18:20:00|763.9|762.9|763.9|762.9|764.4|763.4|763.4|762.4|200
1721327100000|2024-07-18 18:25:00|764|763|764.3|763.3|764.6|763.6|763.1|762.1|966
1721327400000|2024-07-18 18:30:00|764.4|763.4|763.6|762.6|764.4|763.4|763.6|762.6|408
1721327700000|2024-07-18 18:35:00|763.5|762.5|762.9|761.9|763.6|762.6|762.9|761.9|47
1721328000000|2024-07-18 18:40:00|763|762|762.9|761.9|763.1|762.1|762.9|761.9|34
1721328300000|2024-07-18 18:45:00|763.1|762.1|762.1|761.1|763.1|762.1|762.1|761.1|84
1721328600000|2024-07-18 18:50:00|762.4|761.4|762.4|761.4|762.6|761.6|762.3|761.3|53
1721328900000|2024-07-18 18:55:00|762.1|761.1|762|761|762.3|761.3|761.6|760.6|605
1721329200000|2024-07-18 19:00:00|761.9|760.9|761.6|760.6|762|761|761.6|760.6|62
1721329500000|2024-07-18 19:05:00|761.8|760.8|761.4|760.4|761.8|760.8|761.4|760.4|50
1721329800000|2024-07-18 19:10:00|761.1|760.1|761.1|760.1|761.1|760.1|761.1|760.1|16
1721330100000|2024-07-18 19:15:00|761.4|760.4|760.9|759.9|761.4|760.4|760.9|759.9|150
1721330400000|2024-07-18 19:20:00|760.6|759.6|760.6|759.6|760.9|759.9|760.6|759.6|38
1721330700000|2024-07-18 19:25:00|760.8|759.8|760.9|759.9|761.1|760.1|760.6|759.6|40
1721331000000|2024-07-18 19:30:00|761|760|760.9|759.9|761|760|760.6|759.6|49
1721331300000|2024-07-18 19:35:00|760.6|759.6|760.4|759.4|760.9|759.9|760.4|759.4|52
1721331600000|2024-07-18 19:40:00|760.5|759.5|760.6|759.6|760.6|759.6|760.4|759.4|85
1721331900000|2024-07-18 19:45:00|760.4|759.4|760.4|759.4|760.6|759.6|760.4|759.4|78
1721332200000|2024-07-18 19:50:00|760.1|759.1|760.4|759.4|760.4|759.4|760.1|759.1|75
1721332500000|2024-07-18 19:55:00|760.1|759.1|759.9|758.9|760.4|759.4|759.6|758.6|60
1721332800000|2024-07-18 20:00:00|760|759|760.6|759.6|760.9|759.9|759.9|758.9|183
1721333100000|2024-07-18 20:05:00|760.5|759.5|760.4|759.4|760.6|759.6|760.4|759.4|12
1721333400000|2024-07-18 20:10:00|760.5|759.5|760.6|759.6|760.6|759.6|760.5|759.5|16
1721333700000|2024-07-18 20:15:00|760.9|759.9|760.9|759.9|761.1|760.1|760.8|759.8|116
1721334000000|2024-07-18 20:20:00|760.8|759.8|760.9|759.9|760.9|759.9|760.6|759.6|28
1721334300000|2024-07-18 20:25:00|761.1|760.1|761.1|760.1|761.1|760.1|760.9|759.9|19
1721334600000|2024-07-18 20:30:00|761|760|761.1|760.1|761.1|760.1|760.9|759.9|10
1721334900000|2024-07-18 20:35:00|761|760|760.9|759.9|761|760|760.9|759.9|2
1721335200000|2024-07-18 20:40:00|761|760|760.6|759.6|761|760|760.6|759.6|29
1721335500000|2024-07-18 20:45:00|760.8|759.8|761|760|761|760|760.6|759.6|48
1721335800000|2024-07-18 20:50:00|761.1|760.1|761|760|761.4|760.4|760.9|759.9|32
1721336100000|2024-07-18 20:55:00|761.1|760.1|761|760|761.1|760.1|760.9|759.9|35
1721336400000|2024-07-18 21:00:00|760.8|759.8|760.5|759.5|762.1|760.5|760.5|758.6|4
1721336700000|2024-07-18 21:05:00|761.6|758.6|761.9|758.9|761.9|759.8|760.8|758.6|0
1721337000000|2024-07-18 21:10:00|760.8|759.8|760.8|759.8|761.9|759.8|760.8|758.6|0
1721337300000|2024-07-18 21:15:00|762|759|761.9|758.9|762|759|761.8|758.8|0
1721337600000|2024-07-18 21:20:00|760.5|759.5|760.8|759.8|761.6|759.8|760.5|758.6|0
1721337900000|2024-07-18 21:25:00|761.6|758.6|761.8|758.8|762|759.8|760.8|758.6|0
1721338500000|2024-07-18 21:35:00|||||||||5
1721339100000|2024-07-18 21:45:00|761.9|758.9|761.9|758.9|761.9|758.9|761.9|758.9|0
1721339400000|2024-07-18 21:50:00|761.1|760.1|762.6|759.6|762.8|761.5|761.1|758.9|188
1721339700000|2024-07-18 21:55:00|762.8|759.8|762.9|759.9|762.9|759.9|762.8|759.8|14
1721347200000|2024-07-19 00:00:00|761|760|759.4|758.4|761.1|760.1|759.1|758.1|115
1721347500000|2024-07-19 00:05:00|759.6|758.6|759.1|758.1|759.6|758.6|759|758|27
1721347800000|2024-07-19 00:10:00|759.3|758.3|759.3|758.3|759.3|758.3|759|758|5
1721348100000|2024-07-19 00:15:00|759.1|758.1|759|758|759.4|758.4|759|758|12
1721348400000|2024-07-19 00:20:00|759.1|758.1|759.6|758.6|759.8|758.8|759.1|758.1|4
1721348700000|2024-07-19 00:25:00|759.5|758.5|760.1|759.1|760.1|759.1|759.5|758.5|17
1721349000000|2024-07-19 00:30:00|760|759|759.5|758.5|760|759|759.5|758.5|18
1721349300000|2024-07-19 00:35:00|759.6|758.6|760|759|760.4|759.4|759.6|758.6|21
1721349600000|2024-07-19 00:40:00|759.9|758.9|760.3|759.3|760.4|759.4|759.8|758.8|23
1721349900000|2024-07-19 00:45:00|760.1|759.1|760|759|760.1|759.1|760|759|1
1721350200000|2024-07-19 00:50:00|759.9|758.9|760.3|759.3|760.4|759.4|759.9|758.9|0
1721350500000|2024-07-19 00:55:00|760.1|759.1|760.5|759.5|760.5|759.5|760.1|759.1|15
1721350800000|2024-07-19 01:00:00|760.4|759.4|759.5|758.5|760.8|759.8|759.4|758.4|15
1721351100000|2024-07-19 01:05:00|759.6|758.6|760.1|759.1|760.4|759.4|759|758|84
1721351400000|2024-07-19 01:10:00|760.3|759.3|760.6|759.6|760.6|759.6|760.1|759.1|36
1721351700000|2024-07-19 01:15:00|760.4|759.4|760.9|759.9|761.4|760.4|760.4|759.4|62
1721352000000|2024-07-19 01:20:00|760.8|759.8|761|760|761|760|760.6|759.6|6
1721352300000|2024-07-19 01:25:00|760.9|759.9|760.1|759.1|760.9|759.9|760.1|759.1|4
1721352600000|2024-07-19 01:30:00|760.3|759.3|759.4|758.4|760.3|759.3|759.4|758.4|26
1721352900000|2024-07-19 01:35:00|759.5|758.5|760|759|760.1|759.1|759.5|758.5|20
1721353200000|2024-07-19 01:40:00|759.9|758.9|760.1|759.1|760.3|759.3|759.8|758.8|21
1721353500000|2024-07-19 01:45:00|760|759|760|759|760.3|759.3|759.9|758.9|0
1721353800000|2024-07-19 01:50:00|760.1|759.1|760.4|759.4|760.4|759.4|760|759|1
1721354100000|2024-07-19 01:55:00|760.3|759.3|760.1|759.1|760.3|759.3|759.9|758.9|5
1721354400000|2024-07-19 02:00:00|760.4|759.4|760.4|759.4|760.4|759.4|760.1|759.1|14
1721354700000|2024-07-19 02:05:00|760.6|759.6|760.4|759.4|760.8|759.8|760.4|759.4|1
1721355000000|2024-07-19 02:10:00|760.5|759.5|760.1|759.1|760.6|759.6|760.1|759.1|6
1721355300000|2024-07-19 02:15:00|760|759|759.9|758.9|760|759|759.9|758.9|0
1721355600000|2024-07-19 02:20:00|760|759|760|759|760.1|759.1|760|759|0
1721355900000|2024-07-19 02:25:00|760.1|759.1|760.3|759.3|760.3|759.3|760|759|0
1721356200000|2024-07-19 02:30:00|760.1|759.1|760.3|759.3|760.4|759.4|760.1|759.1|2
1721356500000|2024-07-19 02:35:00|760.4|759.4|760.6|759.6|760.6|759.6|760.3|759.3|45
1721356800000|2024-07-19 02:40:00|760.8|759.8|760.9|759.9|761.1|760.1|760.6|759.6|15
1721357100000|2024-07-19 02:45:00|761.1|760.1|761.1|760.1|761.4|760.4|761.1|760.1|1
1721357400000|2024-07-19 02:50:00|761.3|760.3|761.4|760.4|761.6|760.6|761.1|760.1|9
1721357700000|2024-07-19 02:55:00|761.5|760.5|761.4|760.4|761.6|760.6|761.4|760.4|0
1721358000000|2024-07-19 03:00:00|761.5|760.5|761.9|760.9|762.1|761.1|761.4|760.4|26
1721358300000|2024-07-19 03:05:00|762|761|761.4|760.4|762|761|761.4|760.4|0
1721358600000|2024-07-19 03:10:00|761.5|760.5|761.6|760.6|761.6|760.6|761.4|760.4|1
1721358900000|2024-07-19 03:15:00|761.8|760.8|762.1|761.1|762.1|761.1|761.6|760.6|0
1721359200000|2024-07-19 03:20:00|762.3|761.3|762.4|761.4|762.4|761.4|762.1|761.1|10
1721359500000|2024-07-19 03:25:00|762.5|761.5|762.4|761.4|762.6|761.6|762.4|761.4|31
1721359800000|2024-07-19 03:30:00|762.5|761.5|762.6|761.6|762.6|761.6|762.5|761.5|2
1721360100000|2024-07-19 03:35:00|762.5|761.5|762.5|761.5|762.6|761.6|762.4|761.4|0
1721360400000|2024-07-19 03:40:00|762.4|761.4|762.1|761.1|762.4|761.4|762.1|761.1|13
1721360700000|2024-07-19 03:45:00|762|761|762.1|761.1|762.1|761.1|762|761|2
1721361000000|2024-07-19 03:50:00|762.3|761.3|762.1|761.1|762.4|761.4|762|761|6
1721361300000|2024-07-19 03:55:00|762|761|762.1|761.1|762.1|761.1|762|761|0
1721361600000|2024-07-19 04:00:00|762|761|762.1|761.1|762.1|761.1|762|761|0
1721362200000|2024-07-19 04:10:00|762|761|762|761|762.1|761.1|762|761|7
1721362500000|2024-07-19 04:15:00|762.1|761.1|761.9|760.9|762.1|761.1|761.9|760.9|9
1721362800000|2024-07-19 04:20:00|762|761|761.9|760.9|762.1|761.1|761.9|760.9|5
1721363100000|2024-07-19 04:25:00|762|761|762.1|761.1|762.1|761.1|761.9|760.9|5
1721363400000|2024-07-19 04:30:00|762|761|761.3|760.3|762|761|761.1|760.1|27
1721363700000|2024-07-19 04:35:00|761.4|760.4|761.4|760.4|761.4|760.4|761.4|760.4|0
1721364000000|2024-07-19 04:40:00|761.5|760.5|761.6|760.6|761.6|760.6|761.4|760.4|0
1721364300000|2024-07-19 04:45:00|761.4|760.4|761.4|760.4|761.5|760.5|761.1|760.1|25
1721364600000|2024-07-19 04:50:00|761.5|760.5|761.5|760.5|761.5|760.5|761.4|760.4|10
1721364900000|2024-07-19 04:55:00|761.4|760.4|761.6|760.6|761.6|760.6|761.4|760.4|0
1721365200000|2024-07-19 05:00:00|761.5|760.5|761.4|760.4|761.6|760.6|761.1|760.1|66
1721365500000|2024-07-19 05:05:00|761.3|760.3|761.1|760.1|761.3|760.3|760.9|759.9|34
1721365800000|2024-07-19 05:10:00|761|760|760.9|759.9|761.3|760.3|760.8|759.8|42
1721366100000|2024-07-19 05:15:00|761|760|760.9|759.9|761|760|760.9|759.9|2
1721366400000|2024-07-19 05:20:00|760.8|759.8|761|760|761|760|760.8|759.8|27
1721366700000|2024-07-19 05:25:00|760.9|759.9|761|760|761|760|760.9|759.9|2
1721367000000|2024-07-19 05:30:00|761.1|760.1|760.9|759.9|761.4|760.4|760.9|759.9|56
1721367300000|2024-07-19 05:35:00|760.8|759.8|760.8|759.8|760.9|759.9|760.6|759.6|31
1721367600000|2024-07-19 05:40:00|760.6|759.6|761|760|761.1|760.1|760.6|759.6|4
1721367900000|2024-07-19 05:45:00|760.9|759.9|760.6|759.6|761|760|760.6|759.6|8
1721368200000|2024-07-19 05:50:00|760.4|759.4|760.4|759.4|760.5|759.5|760.3|759.3|24
1721368500000|2024-07-19 05:55:00|760.5|759.5|760.4|759.4|760.5|759.5|760.3|759.3|7
1721368800000|2024-07-19 06:00:00|760.3|759.3|760.6|759.6|760.9|759.9|760.3|759.3|37
1721369100000|2024-07-19 06:05:00|760.5|759.5|760.4|759.4|760.8|759.8|760.4|759.4|56
1721369400000|2024-07-19 06:10:00|760.5|759.5|760.8|759.8|760.8|759.8|760.1|759.1|17
1721369700000|2024-07-19 06:15:00|760.6|759.6|761.6|760.6|761.6|760.6|760.6|759.6|16
1721370000000|2024-07-19 06:20:00|761.8|760.8|761.1|760.1|761.8|760.8|761|760|20
1721370300000|2024-07-19 06:25:00|761.3|760.3|761.3|760.3|761.5|760.5|761.1|760.1|9
1721370600000|2024-07-19 06:30:00|761.1|760.1|761.4|760.4|761.4|760.4|761|760|30
1721370900000|2024-07-19 06:35:00|761.3|760.3|761.6|760.6|761.9|760.9|761.1|760.1|46
1721371200000|2024-07-19 06:40:00|761.4|760.4|761.5|760.5|761.5|760.5|761.4|760.4|19
1721371500000|2024-07-19 06:45:00|761.6|760.6|761.6|760.6|761.9|760.9|761.5|760.5|47
1721371800000|2024-07-19 06:50:00|761.4|760.4|761.5|760.5|761.6|760.6|761.4|760.4|45
1721372100000|2024-07-19 06:55:00|761.4|760.4|760.9|759.9|761.5|760.5|760.6|759.6|114
1721372400000|2024-07-19 07:00:00|760.8|759.8|759.6|758.6|760.9|759.9|759.4|758.4|208
1721372700000|2024-07-19 07:05:00|759.8|758.8|759.6|758.6|760.1|759.1|759.5|758.5|133
1721373000000|2024-07-19 07:10:00|759.5|758.5|759.1|758.1|759.9|758.9|758.9|757.9|265
1721373300000|2024-07-19 07:15:00|759|758|759.4|758.4|759.6|758.6|758.9|757.9|82
1721373600000|2024-07-19 07:20:00|759.6|758.6|758.9|757.9|759.6|758.6|758.6|757.6|105
1721373900000|2024-07-19 07:25:00|759.1|758.1|759.1|758.1|759.4|758.4|758.9|757.9|115
1721374200000|2024-07-19 07:30:00|759|758|759.4|758.4|759.6|758.6|758.6|757.6|140
1721374500000|2024-07-19 07:35:00|759.1|758.1|758.6|757.6|759.1|758.1|758.6|757.6|176
1721374800000|2024-07-19 07:40:00|758.8|757.8|758.6|757.6|759.1|758.1|758|757|138
1721375100000|2024-07-19 07:45:00|758.8|757.8|758.9|757.9|759.3|758.3|758.6|757.6|86
1721375400000|2024-07-19 07:50:00|759.1|758.1|760.6|759.6|761.1|760.1|759.1|758.1|413
1721375700000|2024-07-19 07:55:00|760.9|759.9|760.6|759.6|760.9|759.9|760.1|759.1|174
1721376000000|2024-07-19 08:00:00|760.4|759.4|761.4|760.4|761.6|760.6|759.6|758.6|549
1721376300000|2024-07-19 08:05:00|761.6|760.6|760.9|759.9|761.6|760.6|760.6|759.6|302
1721376600000|2024-07-19 08:10:00|760.8|759.8|761.4|760.4|761.4|760.4|760.4|759.4|172
1721376900000|2024-07-19 08:15:00|761.3|760.3|761.6|760.6|761.6|760.6|760.9|759.9|225
1721377200000|2024-07-19 08:20:00|761.4|760.4|762.1|761.1|762.1|761.1|761.4|760.4|243
1721377500000|2024-07-19 08:25:00|762.4|761.4|763.1|762.1|763.6|762.6|762.1|761.1|734
1721377800000|2024-07-19 08:30:00|762.9|761.9|762.9|761.9|762.9|761.9|762.1|761.1|554
1721378100000|2024-07-19 08:35:00|762.8|761.8|763.6|762.6|763.6|762.6|762.6|761.6|288
1721378400000|2024-07-19 08:40:00|763.9|762.9|764.5|763.5|764.6|763.6|763.8|762.8|244
1721378700000|2024-07-19 08:45:00|764.6|763.6|765.9|764.9|765.9|764.9|764.5|763.5|123
1721379000000|2024-07-19 08:50:00|765.6|764.6|766.9|765.9|767.4|766.4|765.6|764.6|230
1721379300000|2024-07-19 08:55:00|767|766|767.1|766.1|768.1|767.1|766.6|765.6|2916
1721379600000|2024-07-19 09:00:00|767.4|766.4|766.6|765.6|767.4|766.4|766.1|765.1|609
1721379900000|2024-07-19 09:05:00|766.5|765.5|765.1|764.1|766.6|765.6|764.9|763.9|515
1721380200000|2024-07-19 09:10:00|764.9|763.9|764.1|763.1|765.1|764.1|764.1|763.1|778
1721380500000|2024-07-19 09:15:00|764|763|764.6|763.6|764.9|763.9|764|763|226
1721380800000|2024-07-19 09:20:00|764.8|763.8|764.1|763.1|764.9|763.9|763.9|762.9|113
1721381100000|2024-07-19 09:25:00|764|763|763.3|762.3|764.1|763.1|762.9|761.9|167
1721381400000|2024-07-19 09:30:00|763.1|762.1|763.6|762.6|764.4|763.4|763.1|762.1|133
1721381700000|2024-07-19 09:35:00|763.5|762.5|763.6|762.6|764.1|763.1|763.4|762.4|90
1721382000000|2024-07-19 09:40:00|763.5|762.5|764.1|763.1|764.3|763.3|763.5|762.5|55
1721382300000|2024-07-19 09:45:00|764.3|763.3|764.9|763.9|765.1|764.1|764.3|763.3|63
1721382600000|2024-07-19 09:50:00|764.8|763.8|764.4|763.4|764.8|763.8|764.1|763.1|76
1721382900000|2024-07-19 09:55:00|764.6|763.6|764.9|763.9|765.1|764.1|764.4|763.4|60
1721383200000|2024-07-19 10:00:00|764.8|763.8|764.4|763.4|765.4|764.4|764.4|763.4|153
1721383500000|2024-07-19 10:05:00|764.3|763.3|764.4|763.4|764.9|763.9|764.1|763.1|218
1721383800000|2024-07-19 10:10:00|764.3|763.3|764.1|763.1|764.4|763.4|763.6|762.6|172
1721384100000|2024-07-19 10:15:00|764.3|763.3|762.9|761.9|764.3|763.3|762.6|761.6|597
1721384400000|2024-07-19 10:20:00|762.8|761.8|762.4|761.4|762.9|761.9|762.1|761.1|114
1721384700000|2024-07-19 10:25:00|762.5|761.5|762.6|761.6|763.1|762.1|762.1|761.1|95
1721385000000|2024-07-19 10:30:00|762.8|761.8|763.1|762.1|763.1|762.1|762.6|761.6|97
1721385300000|2024-07-19 10:35:00|762.9|761.9|762.9|761.9|763.1|762.1|762.4|761.4|84
1721385600000|2024-07-19 10:40:00|763|762|762.8|761.8|763.1|762.1|762.6|761.6|52
1721385900000|2024-07-19 10:45:00|762.9|761.9|762.4|761.4|762.9|761.9|762.1|761.1|64
1721386200000|2024-07-19 10:50:00|762.5|761.5|762.6|761.6|762.9|761.9|762.1|761.1|72
1721386500000|2024-07-19 10:55:00|762.3|761.3|762.1|761.1|762.6|761.6|761.9|760.9|203
1721386800000|2024-07-19 11:00:00|761.9|760.9|762.3|761.3|762.8|761.8|761.9|760.9|90
1721387100000|2024-07-19 11:05:00|762.4|761.4|761.9|760.9|762.4|761.4|761.6|760.6|67
1721387400000|2024-07-19 11:10:00|762.1|761.1|761.9|760.9|762.4|761.4|761.6|760.6|77
1721387700000|2024-07-19 11:15:00|761.8|760.8|761.6|760.6|761.9|760.9|761.4|760.4|102
1721388000000|2024-07-19 11:20:00|761.8|760.8|761.4|760.4|761.9|760.9|761.4|760.4|141
1721388300000|2024-07-19 11:25:00|761.6|760.6|761.9|760.9|761.9|760.9|761.3|760.3|158
1721388600000|2024-07-19 11:30:00|762.1|761.1|761.6|760.6|762.1|761.1|761.6|760.6|67
1721388900000|2024-07-19 11:35:00|761.5|760.5|761.9|760.9|762.1|761.1|761.4|760.4|98
1721389200000|2024-07-19 11:40:00|761.6|760.6|761.6|760.6|761.9|760.9|761.6|760.6|45
1721389500000|2024-07-19 11:45:00|761.9|760.9|761.1|760.1|761.9|760.9|761.1|760.1|22
1721389800000|2024-07-19 11:50:00|761.4|760.4|760.9|759.9|761.6|760.6|760.6|759.6|556
1721390100000|2024-07-19 11:55:00|761.1|760.1|762.9|761.9|762.9|761.9|761.1|760.1|249
1721390400000|2024-07-19 12:00:00|762.6|761.6|763.4|762.4|763.6|762.6|762.3|761.3|154
1721390700000|2024-07-19 12:05:00|763.1|762.1|762.6|761.6|763.6|762.6|762.5|761.5|158
1721391000000|2024-07-19 12:10:00|762.5|761.5|762.6|761.6|763.4|762.4|762.1|761.1|105
1721391300000|2024-07-19 12:15:00|762.9|761.9|763.4|762.4|763.6|762.6|762.9|761.9|102
1721391600000|2024-07-19 12:20:00|763.5|762.5|763.4|762.4|763.5|762.5|762.9|761.9|76
1721391900000|2024-07-19 12:25:00|763|762|762.9|761.9|763.4|762.4|762.6|761.6|183
1721392200000|2024-07-19 12:30:00|762.8|761.8|762.6|761.6|763.1|762.1|762.1|761.1|151
1721392500000|2024-07-19 12:35:00|762.8|761.8|763.4|762.4|763.4|762.4|762.6|761.6|101
1721392800000|2024-07-19 12:40:00|763.6|762.6|763.9|762.9|764.4|763.4|763.6|762.6|90
1721393100000|2024-07-19 12:45:00|764.1|763.1|764.1|763.1|765.1|764.1|763.9|762.9|177
1721393400000|2024-07-19 12:50:00|764|763|764|763|764.4|763.4|763.6|762.6|143
1721393700000|2024-07-19 12:55:00|764.1|763.1|764|763|764.4|763.4|763.4|762.4|117
1721394000000|2024-07-19 13:00:00|763.9|762.9|761.6|760.6|763.9|762.9|761.6|760.6|726
1721394300000|2024-07-19 13:05:00|761.8|760.8|761.1|760.1|762.1|761.1|760.1|759.1|810
1721394600000|2024-07-19 13:10:00|761.4|760.4|759.5|758.5|761.4|760.4|759.4|758.4|116
1721394900000|2024-07-19 13:15:00|759.4|758.4|758.6|757.6|759.6|758.6|758.5|757.5|710
1721395200000|2024-07-19 13:20:00|758.4|757.4|757.6|756.6|758.5|757.5|757.1|756.1|643
1721395500000|2024-07-19 13:25:00|757.4|756.4|756.9|755.9|757.6|756.6|756.1|755.1|745
1721395800000|2024-07-19 13:30:00|756.8|755.8|758.4|757.4|758.9|757.9|756.4|755.4|1838
1721396100000|2024-07-19 13:35:00|758.3|757.3|757.4|756.4|758.6|757.6|756.8|755.8|478
1721396400000|2024-07-19 13:40:00|757.9|756.9|758.6|757.6|760|759|757.6|756.6|417
1721396700000|2024-07-19 13:45:00|758.5|757.5|761.4|760.4|761.6|760.6|758|757|298
1721397000000|2024-07-19 13:50:00|761.5|760.5|761.4|760.4|762.1|761.1|760.3|759.3|311
1721397300000|2024-07-19 13:55:00|761.5|760.5|763.1|762.1|763.9|762.9|761|760|609
1721397600000|2024-07-19 14:00:00|762.9|761.9|761.6|760.6|762.9|761.9|760.6|759.6|376
1721397900000|2024-07-19 14:05:00|761.8|760.8|763.1|762.1|763.6|762.6|761.4|760.4|434
1721398200000|2024-07-19 14:10:00|763.3|762.3|762.4|761.4|764.4|763.4|762.1|761.1|563
1721398500000|2024-07-19 14:15:00|762.5|761.5|761.4|760.4|763.1|762.1|761.1|760.1|368
1721398800000|2024-07-19 14:20:00|761.3|760.3|760|759|761.9|760.9|759.9|758.9|240
1721399100000|2024-07-19 14:25:00|759.9|758.9|761.4|760.4|761.6|760.6|759.9|758.9|265
1721399400000|2024-07-19 14:30:00|761.5|760.5|760.4|759.4|761.9|760.9|760.4|759.4|339
1721399700000|2024-07-19 14:35:00|760.6|759.6|763.1|762.1|763.1|762.1|760.1|759.1|1118
1721400000000|2024-07-19 14:40:00|763.3|762.3|763.4|762.4|763.6|762.6|762.1|761.1|312
1721400300000|2024-07-19 14:45:00|763.6|762.6|762.5|761.5|763.9|762.9|762.4|761.4|637
1721400600000|2024-07-19 14:50:00|762.6|761.6|760.6|759.6|763.1|762.1|760.3|759.3|471
1721400900000|2024-07-19 14:55:00|760.8|759.8|760.4|759.4|761.6|760.6|760.4|759.4|227
1721401200000|2024-07-19 15:00:00|760.5|759.5|759.6|758.6|760.8|759.8|758.8|757.8|760
1721401500000|2024-07-19 15:05:00|759.9|758.9|759.6|758.6|760.4|759.4|758.9|757.9|542
1721401800000|2024-07-19 15:10:00|759.5|758.5|758.6|757.6|760.9|759.9|758.4|757.4|421
1721402100000|2024-07-19 15:15:00|758.4|757.4|758.1|757.1|759.1|758.1|757.9|756.9|4082
1721402400000|2024-07-19 15:20:00|757.9|756.9|756.1|755.1|758.1|757.1|755.9|754.9|590
1721402700000|2024-07-19 15:25:00|756.3|755.3|755.1|754.1|756.6|755.6|754.9|753.9|1640
1721403000000|2024-07-19 15:30:00|755|754|756.1|755.1|756.1|755.1|754.4|753.4|701
1721403300000|2024-07-19 15:35:00|756|755|756.1|755.1|756.8|755.8|755.4|754.4|185
1721403600000|2024-07-19 15:40:00|756|755|755.6|754.6|757.1|756.1|755.6|754.6|292
1721403900000|2024-07-19 15:45:00|755.4|754.4|754.1|753.1|755.4|754.4|753.9|752.9|334
1721404200000|2024-07-19 15:50:00|754|753|753.8|752.8|754.3|753.3|753.6|752.6|184
1721404500000|2024-07-19 15:55:00|753.9|752.9|754.3|753.3|754.9|753.9|753.6|752.6|124
1721404800000|2024-07-19 16:00:00|754.1|753.1|753.9|752.9|754.6|753.6|753.6|752.6|317
1721405100000|2024-07-19 16:05:00|754.1|753.1|753|752|754.6|753.6|752.9|751.9|181
1721405400000|2024-07-19 16:10:00|752.9|751.9|753.4|752.4|754.1|753.1|752.9|751.9|246
1721405700000|2024-07-19 16:15:00|753.6|752.6|752.9|751.9|754.4|753.4|752.4|751.4|213
1721406000000|2024-07-19 16:20:00|752.6|751.6|752.4|751.4|752.9|751.9|751.9|750.9|226
1721406300000|2024-07-19 16:25:00|752.5|751.5|751.9|750.9|752.6|751.6|751.8|750.8|146
1721406600000|2024-07-19 16:30:00|752|751|750.6|749.6|752|751|750.6|749.6|346
1721406900000|2024-07-19 16:35:00|750.9|749.9|750.6|749.6|751.6|750.6|750.6|749.6|564
1721407200000|2024-07-19 16:40:00|750.8|749.8|748.4|747.4|751.1|750.1|748.4|747.4|900
1721407500000|2024-07-19 16:45:00|748.5|747.5|749.6|748.6|749.9|748.9|748.1|747.1|337
1721407800000|2024-07-19 16:50:00|749.5|748.5|749.1|748.1|749.6|748.6|748.6|747.6|412
1721408100000|2024-07-19 16:55:00|748.9|747.9|748.6|747.6|749.1|748.1|748.1|747.1|324
1721408400000|2024-07-19 17:00:00|748.8|747.8|747.9|746.9|748.8|747.8|746.1|745.1|660
1721408700000|2024-07-19 17:05:00|747.6|746.6|750.5|749.5|750.6|749.6|747.5|746.5|394
1721409000000|2024-07-19 17:10:00|750.4|749.4|749.4|748.4|751.1|750.1|749.3|748.3|321
1721409300000|2024-07-19 17:15:00|749.5|748.5|747.4|746.4|749.6|748.6|747.4|746.4|532
1721409600000|2024-07-19 17:20:00|747.5|746.5|747.1|746.1|747.8|746.8|746.9|745.9|81
1721409900000|2024-07-19 17:25:00|747.3|746.3|745.8|744.8|747.6|746.6|745.4|744.4|266
1721410200000|2024-07-19 17:30:00|745.6|744.6|745.6|744.6|746.6|745.6|745.6|744.6|510
1721410500000|2024-07-19 17:35:00|745.9|744.9|746.6|745.6|747.1|746.1|745.1|744.1|367
1721410800000|2024-07-19 17:40:00|746.5|745.5|746.1|745.1|746.6|745.6|745.9|744.9|184
1721411100000|2024-07-19 17:45:00|746.3|745.3|745.6|744.6|746.9|745.9|745.4|744.4|219
1721411400000|2024-07-19 17:50:00|745.5|744.5|746.1|745.1|746.8|745.8|745.4|744.4|236
1721411700000|2024-07-19 17:55:00|746.3|745.3|746.1|745.1|746.3|745.3|745.4|744.4|148
1721412000000|2024-07-19 18:00:00|746|745|745.1|744.1|746.6|745.6|744.9|743.9|212
1721412300000|2024-07-19 18:05:00|745|744|745.1|744.1|745.1|744.1|744.4|743.4|666
1721412600000|2024-07-19 18:10:00|744.9|743.9|744.8|743.8|745.4|744.4|744.6|743.6|483
1721412900000|2024-07-19 18:15:00|744.6|743.6|745.6|744.6|745.9|744.9|744.6|743.6|219
1721413200000|2024-07-19 18:20:00|745.8|744.8|746.4|745.4|746.9|745.9|745.4|744.4|252
1721413500000|2024-07-19 18:25:00|746.5|745.5|743.8|742.8|747.4|746.4|743.4|742.4|979
1721413800000|2024-07-19 18:30:00|743.9|742.9|744.6|743.6|745.3|744.3|743.9|742.9|465
1721414100000|2024-07-19 18:35:00|744.9|743.9|744.9|743.9|745.1|744.1|744.6|743.6|524
1721414400000|2024-07-19 18:40:00|744.8|743.8|744.6|743.6|744.9|743.9|744.6|743.6|18
1721414700000|2024-07-19 18:45:00|744.8|743.8|745.1|744.1|745.1|744.1|744.4|743.4|218
1721415000000|2024-07-19 18:50:00|745.4|744.4|745.1|744.1|745.4|744.4|745|744|49
1721415300000|2024-07-19 18:55:00|745|744|745.4|744.4|745.5|744.5|744.9|743.9|22
1721415600000|2024-07-19 19:00:00|745.6|744.6|745.9|744.9|746|745|745.6|744.6|241
1721415900000|2024-07-19 19:05:00|746|745|745.9|744.9|746.4|745.4|745.6|744.6|61
1721416200000|2024-07-19 19:10:00|745.6|744.6|745.8|744.8|745.9|744.9|745.6|744.6|49
1721416500000|2024-07-19 19:15:00|745.6|744.6|745.6|744.6|745.9|744.9|745.6|744.6|20
1721416800000|2024-07-19 19:20:00|745.5|744.5|745.4|744.4|745.5|744.5|745.1|744.1|28
1721417100000|2024-07-19 19:25:00|745.3|744.3|745.4|744.4|745.4|744.4|744.9|743.9|19
1721417400000|2024-07-19 19:30:00|745.6|744.6|745.1|744.1|745.6|744.6|745.1|744.1|58
1721417700000|2024-07-19 19:35:00|745.3|744.3|745.4|744.4|745.4|744.4|745.1|744.1|14
1721418000000|2024-07-19 19:40:00|745.6|744.6|745.4|744.4|745.9|744.9|745.4|744.4|23
1721418300000|2024-07-19 19:45:00|745.6|744.6|745.5|744.5|745.6|744.6|745.4|744.4|36
1721418600000|2024-07-19 19:50:00|745.4|744.4|745.4|744.4|745.6|744.6|745.4|744.4|24
1721418900000|2024-07-19 19:55:00|745.1|744.1|745.6|744.6|745.8|744.8|745.1|744.1|88
1721419200000|2024-07-19 20:00:00|745.9|744.9|745.6|744.6|745.9|744.9|745.4|744.4|47
1721419500000|2024-07-19 20:05:00|745.5|744.5|745.6|744.6|745.6|744.6|745.5|744.5|5
1721419800000|2024-07-19 20:10:00|745.4|744.4|745.6|744.6|745.6|744.6|745.4|744.4|15
1721420100000|2024-07-19 20:15:00|745.5|744.5|745.4|744.4|745.5|744.5|745.4|744.4|52
1721420400000|2024-07-19 20:20:00|745.3|744.3|745.4|744.4|745.4|744.4|744.8|743.8|18
1721420700000|2024-07-19 20:25:00|745.5|744.5|745.6|744.6|745.8|744.8|745.4|744.4|34
1721421000000|2024-07-19 20:30:00|745.5|744.5|745.6|744.6|745.9|744.9|745.1|744.1|25
1721421300000|2024-07-19 20:35:00|745.8|744.8|745.5|744.5|745.8|744.8|745.3|744.3|7
1721421600000|2024-07-19 20:40:00|745.6|744.6|745.4|744.4|745.6|744.6|745.4|744.4|4
1721421900000|2024-07-19 20:45:00|745.3|744.3|745.4|744.4|745.4|744.4|745.1|744.1|10
1721422200000|2024-07-19 20:50:00|745.6|744.6|744.6|743.6|745.6|744.6|744.6|743.6|16
1721422500000|2024-07-19 20:55:00|744.8|743.8|744.4|743.4|745|744|744.4|743.4|29
1721599200000|2024-07-21 22:00:00|745.8|744.8|747.1|746.1|747.5|746.5|745.8|744.8|19
1721599500000|2024-07-21 22:05:00|747|746|747.3|746.3|747.3|746.3|746.9|745.9|2
1721599800000|2024-07-21 22:10:00|747.1|746.1|747.3|746.3|747.8|746.8|747|746|0
1721600100000|2024-07-21 22:15:00|747.4|746.4|747.5|746.5|747.5|746.5|747.3|746.3|12
1721600400000|2024-07-21 22:20:00|747.4|746.4|747.5|746.5|747.6|746.6|747.3|746.3|5
1721600700000|2024-07-21 22:25:00|747.6|746.6|747.6|746.6|747.6|746.6|747|746|69
1721601000000|2024-07-21 22:30:00|747.8|746.8|747.3|746.3|748|747|746.6|745.6|366
1721601300000|2024-07-21 22:35:00|747|746|747.4|746.4|747.4|746.4|747|746|6
1721601600000|2024-07-21 22:40:00|747.3|746.3|747.4|746.4|747.5|746.5|746.9|745.9|8
1721601900000|2024-07-21 22:45:00|747.3|746.3|747.4|746.4|747.6|746.6|747.3|746.3|7
1721602200000|2024-07-21 22:50:00|747.3|746.3|747.4|746.4|747.4|746.4|747.3|746.3|3
1721602500000|2024-07-21 22:55:00|747.3|746.3|747.8|746.8|747.9|746.9|747.3|746.3|1
1721602800000|2024-07-21 23:00:00|747.6|746.6|747.6|746.6|747.8|746.8|747.3|746.3|6
1721603100000|2024-07-21 23:05:00|747.5|746.5|747.6|746.6|747.9|746.9|747.5|746.5|4
1721603400000|2024-07-21 23:10:00|747.8|746.8|748.1|747.1|748.1|747.1|747.8|746.8|3
1721603700000|2024-07-21 23:15:00|748|747|748.1|747.1|748.1|747.1|748|747|4
1721604000000|2024-07-21 23:20:00|748|747|747.9|746.9|748.1|747.1|747.8|746.8|2
1721604300000|2024-07-21 23:25:00|747.8|746.8|748.1|747.1|748.1|747.1|747.8|746.8|5
1721604600000|2024-07-21 23:30:00|748|747|748.1|747.1|748.1|747.1|748|747|1
1721604900000|2024-07-21 23:35:00|748|747|748.1|747.1|748.1|747.1|748|747|2
1721605200000|2024-07-21 23:40:00|748.4|747.4|748.6|747.6|748.8|747.8|748.4|747.4|14
1721605500000|2024-07-21 23:45:00|748.4|747.4|748.5|747.5|748.5|747.5|748.4|747.4|9
1721605800000|2024-07-21 23:50:00|748.4|747.4|748.5|747.5|748.5|747.5|748.4|747.4|0
1721606100000|2024-07-21 23:55:00|748.4|747.4|748.4|747.4|748.5|747.5|748.4|747.4|1
1721606400000|2024-07-22 00:00:00|748.5|747.5|747.9|746.9|748.5|747.5|747.6|746.6|1
1721606700000|2024-07-22 00:05:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|4
1721607000000|2024-07-22 00:10:00|747.8|746.8|748.1|747.1|748.1|747.1|747.8|746.8|4
1721607300000|2024-07-22 00:15:00|748.4|747.4|748.6|747.6|748.6|747.6|748.4|747.4|12
1721607600000|2024-07-22 00:20:00|748.8|747.8|748.6|747.6|748.8|747.8|748.5|747.5|1
1721607900000|2024-07-22 00:25:00|748.8|747.8|748.9|747.9|749.1|748.1|748.8|747.8|1
1721608200000|2024-07-22 00:30:00|749.1|748.1|749.1|748.1|749.1|748.1|748.9|747.9|2
1721608500000|2024-07-22 00:35:00|749|748|748.5|747.5|749.1|748.1|748.4|747.4|29
1721608800000|2024-07-22 00:40:00|748.4|747.4|748.4|747.4|748.5|747.5|748.3|747.3|0
1721609100000|2024-07-22 00:45:00|748.5|747.5|748.6|747.6|748.9|747.9|748.4|747.4|0
1721609400000|2024-07-22 00:50:00|748.5|747.5|748.6|747.6|748.6|747.6|748.4|747.4|0
1721609700000|2024-07-22 00:55:00|748.8|747.8|748.8|747.8|748.8|747.8|748.6|747.6|0
1721610000000|2024-07-22 01:00:00|748.9|747.9|747.6|746.6|749.3|748.3|747.5|746.5|5
1721610300000|2024-07-22 01:05:00|747.5|746.5|747.6|746.6|747.9|746.9|747.5|746.5|9
1721610600000|2024-07-22 01:10:00|747.5|746.5|747.9|746.9|748.1|747.1|747.5|746.5|5
1721610900000|2024-07-22 01:15:00|747.8|746.8|747.4|746.4|747.9|746.9|747.3|746.3|1
1721611200000|2024-07-22 01:20:00|747.3|746.3|747.3|746.3|747.4|746.4|746.1|745.1|19
1721611500000|2024-07-22 01:25:00|747.1|746.1|747.5|746.5|747.6|746.6|747.1|746.1|17
1721611800000|2024-07-22 01:30:00|747.6|746.6|747.4|746.4|747.8|746.8|747.4|746.4|20
1721612100000|2024-07-22 01:35:00|747.5|746.5|747.6|746.6|747.6|746.6|747.4|746.4|5
1721612400000|2024-07-22 01:40:00|747.5|746.5|747.6|746.6|747.6|746.6|747.4|746.4|14
1721612700000|2024-07-22 01:45:00|747.4|746.4|746.5|745.5|747.4|746.4|746.1|745.1|35
1721613000000|2024-07-22 01:50:00|746.4|745.4|746.4|745.4|746.6|745.6|746.4|745.4|10
1721613300000|2024-07-22 01:55:00|746.1|745.1|746.4|745.4|746.4|745.4|746.1|745.1|33
1721613600000|2024-07-22 02:00:00|745.9|744.9|746.1|745.1|746.1|745.1|745.4|744.4|42
1721613900000|2024-07-22 02:05:00|746|745|746.1|745.1|746.1|745.1|745.9|744.9|3
1721614200000|2024-07-22 02:10:00|746|745|746.1|745.1|746.1|745.1|745.8|744.8|5
1721614500000|2024-07-22 02:15:00|746.4|745.4|746.1|745.1|746.4|745.4|746.1|745.1|7
1721614800000|2024-07-22 02:20:00|746|745|746.1|745.1|746.4|745.4|746|745|15
1721615400000|2024-07-22 02:30:00|746.4|745.4|746.4|745.4|746.5|745.5|746.1|745.1|7
1721615700000|2024-07-22 02:35:00|746.5|745.5|746.5|745.5|746.6|745.6|746.3|745.3|0
1721616000000|2024-07-22 02:40:00|746.6|745.6|746.4|745.4|746.6|745.6|746.4|745.4|2
1721616300000|2024-07-22 02:45:00|746.5|745.5|747.1|746.1|747.1|746.1|746.5|745.5|8
1721616600000|2024-07-22 02:50:00|747.3|746.3|747.1|746.1|747.3|746.3|747.1|746.1|8
1721616900000|2024-07-22 02:55:00|747.3|746.3|747.8|746.8|747.9|746.9|747.1|746.1|4
1721617200000|2024-07-22 03:00:00|747.6|746.6|748.5|747.5|748.8|747.8|747.6|746.6|4
1721617500000|2024-07-22 03:05:00|748.4|747.4|748.1|747.1|748.4|747.4|748|747|0
1721617800000|2024-07-22 03:10:00|748|747|748.1|747.1|748.3|747.3|748|747|2
1721618100000|2024-07-22 03:15:00|747.9|746.9|748.4|747.4|748.6|747.6|747.9|746.9|4
1721618400000|2024-07-22 03:20:00|748.5|747.5|748.1|747.1|748.5|747.5|747.9|746.9|9
1721618700000|2024-07-22 03:25:00|748.3|747.3|748.4|747.4|748.6|747.6|748.1|747.1|9
1721619000000|2024-07-22 03:30:00|748.5|747.5|748.5|747.5|748.6|747.6|748.4|747.4|1
1721619300000|2024-07-22 03:35:00|748.4|747.4|748.5|747.5|748.6|747.6|748.4|747.4|13
1721619600000|2024-07-22 03:40:00|748.6|747.6|748.4|747.4|748.6|747.6|748.3|747.3|0
1721620200000|2024-07-22 03:50:00|748.3|747.3|748.4|747.4|748.4|747.4|748.3|747.3|2
1721620500000|2024-07-22 03:55:00|748.3|747.3|748.4|747.4|748.4|747.4|748.3|747.3|1
1721620800000|2024-07-22 04:00:00|748.3|747.3|747.6|746.6|748.3|747.3|747.3|746.3|4
1721621100000|2024-07-22 04:05:00|747.5|746.5|747.5|746.5|747.5|746.5|747.3|746.3|3
1721621400000|2024-07-22 04:10:00|747.4|746.4|747.4|746.4|747.6|746.6|747.4|746.4|1
1721621700000|2024-07-22 04:15:00|747.5|746.5|747.9|746.9|748|747|747.4|746.4|4
1721622000000|2024-07-22 04:20:00|747.8|746.8|747.8|746.8|747.9|746.9|747.8|746.8|4
1721622300000|2024-07-22 04:25:00|747.9|746.9|747.1|746.1|747.9|746.9|747|746|18
1721622600000|2024-07-22 04:30:00|747|746|747.3|746.3|747.4|746.4|746.6|745.6|18
1721622900000|2024-07-22 04:35:00|747.4|746.4|747.4|746.4|747.4|746.4|747|746|1
1721623200000|2024-07-22 04:40:00|747.1|746.1|747.4|746.4|747.4|746.4|747.1|746.1|187
1721623500000|2024-07-22 04:45:00|||||||||1
1721623800000|2024-07-22 04:50:00|747.5|746.5|747.6|746.6|747.8|746.8|747.4|746.4|3
1721624100000|2024-07-22 04:55:00|747.8|746.8|747.8|746.8|747.8|746.8|747.8|746.8|1
1721624400000|2024-07-22 05:00:00|747.6|746.6|747.5|746.5|747.9|746.9|747.4|746.4|28
1721624700000|2024-07-22 05:05:00|747.4|746.4|747.3|746.3|747.5|746.5|747.1|746.1|19
1721625000000|2024-07-22 05:10:00|747.4|746.4|747.4|746.4|747.4|746.4|747.3|746.3|0
1721625300000|2024-07-22 05:15:00|||||||||2
1721625600000|2024-07-22 05:20:00|747.1|746.1|747.4|746.4|747.4|746.4|747.1|746.1|11
1721625900000|2024-07-22 05:25:00|747.5|746.5|747.4|746.4|747.5|746.5|747.4|746.4|1
1721626200000|2024-07-22 05:30:00|747.1|746.1|747.9|746.9|747.9|746.9|747.1|746.1|10
1721626500000|2024-07-22 05:35:00|747.8|746.8|748.1|747.1|748.3|747.3|747.8|746.8|5
1721626800000|2024-07-22 05:40:00|748|747|747.9|746.9|748.1|747.1|747.9|746.9|13
1721627100000|2024-07-22 05:45:00|748|747|748.1|747.1|748.3|747.3|747.9|746.9|63
1721627400000|2024-07-22 05:50:00|748.3|747.3|749|748|749.1|748.1|748.3|747.3|13
1721627700000|2024-07-22 05:55:00|748.9|747.9|748.1|747.1|749|748|748.1|747.1|9
1721628000000|2024-07-22 06:00:00|748.3|747.3|747.9|746.9|748.3|747.3|747.3|746.3|101
1721628300000|2024-07-22 06:05:00|748.1|747.1|747.9|746.9|748.3|747.3|747.6|746.6|18
1721628600000|2024-07-22 06:10:00|747.6|746.6|747.4|746.4|747.6|746.6|747.1|746.1|99
1721628900000|2024-07-22 06:15:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|23
1721629200000|2024-07-22 06:20:00|747.3|746.3|746.4|745.4|747.4|746.4|746.4|745.4|52
1721629500000|2024-07-22 06:25:00|746.6|745.6|746.8|745.8|746.9|745.9|746.6|745.6|45
1721629800000|2024-07-22 06:30:00|746.9|745.9|747.1|746.1|747.6|746.6|746.8|745.8|54
1721630100000|2024-07-22 06:35:00|747|746|747.1|746.1|747.1|746.1|746.9|745.9|18
1721630400000|2024-07-22 06:40:00|747.3|746.3|746.5|745.5|747.5|746.5|746.4|745.4|173
1721630700000|2024-07-22 06:45:00|746.4|745.4|746.4|745.4|746.9|745.9|746.1|745.1|33
1721631000000|2024-07-22 06:50:00|746.3|745.3|746.1|745.1|746.4|745.4|746.1|745.1|63
1721631300000|2024-07-22 06:55:00|746.4|745.4|746.1|745.1|746.4|745.4|746.1|745.1|107
1721631600000|2024-07-22 07:00:00|745.9|744.9|746.1|745.1|746.4|745.4|745.4|744.4|436
1721631900000|2024-07-22 07:05:00|746.3|745.3|746.1|745.1|746.4|745.4|745.9|744.9|221
1721632200000|2024-07-22 07:10:00|746|745|746.6|745.6|747.1|746.1|746|745|568
1721632500000|2024-07-22 07:15:00|746.4|745.4|746.6|745.6|747.5|746.5|746.4|745.4|213
1721632800000|2024-07-22 07:20:00|746.8|745.8|746.6|745.6|747.1|746.1|746.4|745.4|377
1721633100000|2024-07-22 07:25:00|746.9|745.9|746.6|745.6|746.9|745.9|746.4|745.4|112
1721633400000|2024-07-22 07:30:00|746.5|745.5|745.9|744.9|746.6|745.6|745.6|744.6|221
1721633700000|2024-07-22 07:35:00|746.1|745.1|745.9|744.9|746.4|745.4|745.6|744.6|349
1721634000000|2024-07-22 07:40:00|745.8|744.8|745.6|744.6|746.1|745.1|745.6|744.6|250
1721634300000|2024-07-22 07:45:00|745.5|744.5|745.4|744.4|745.9|744.9|745.4|744.4|236
1721634600000|2024-07-22 07:50:00|745.6|744.6|745.6|744.6|745.9|744.9|745.4|744.4|205
1721634900000|2024-07-22 07:55:00|745.5|744.5|745.4|744.4|745.6|744.6|745.1|744.1|166
1721635200000|2024-07-22 08:00:00|745.1|744.1|744.9|743.9|745.4|744.4|744.6|743.6|456
1721635500000|2024-07-22 08:05:00|745.1|744.1|745.1|744.1|745.4|744.4|744.9|743.9|268
1721635800000|2024-07-22 08:10:00|744.9|743.9|745.1|744.1|745.4|744.4|744.9|743.9|210
1721636100000|2024-07-22 08:15:00|744.9|743.9|744.9|743.9|745.1|744.1|744.6|743.6|270
1721636400000|2024-07-22 08:20:00|745|744|746.4|745.4|746.6|745.6|744.9|743.9|400
1721636700000|2024-07-22 08:25:00|746.3|745.3|746.9|745.9|747.6|746.6|746.3|745.3|939
1721637000000|2024-07-22 08:30:00|747.1|746.1|746.1|745.1|747.1|746.1|745.9|744.9|922
1721637300000|2024-07-22 08:35:00|745.9|744.9|747.4|746.4|747.4|746.4|745.9|744.9|205
1721637600000|2024-07-22 08:40:00|747.3|746.3|747.1|746.1|747.6|746.6|746.6|745.6|897
1721637900000|2024-07-22 08:45:00|746.9|745.9|746.4|745.4|747.1|746.1|746.1|745.1|274
1721638200000|2024-07-22 08:50:00|746.1|745.1|746.4|745.4|746.4|745.4|745.9|744.9|641
1721638500000|2024-07-22 08:55:00|746.3|745.3|745.6|744.6|746.6|745.6|745.6|744.6|229
1721638800000|2024-07-22 09:00:00|745.4|744.4|745.3|744.3|745.6|744.6|744.9|743.9|191
1721639100000|2024-07-22 09:05:00|745.4|744.4|745.4|744.4|746.1|745.1|745.4|744.4|459
1721639400000|2024-07-22 09:10:00|745.3|744.3|745.1|744.1|745.4|744.4|744.5|743.5|580
1721639700000|2024-07-22 09:15:00|745|744|744.9|743.9|745.6|744.6|744.6|743.6|346
1721640000000|2024-07-22 09:20:00|745|744|745.4|744.4|745.4|744.4|744.9|743.9|1044
1721640300000|2024-07-22 09:25:00|745.6|744.6|745.1|744.1|745.9|744.9|744.8|743.8|640
1721640600000|2024-07-22 09:30:00|745.3|744.3|744.6|743.6|745.6|744.6|744.6|743.6|246
1721640900000|2024-07-22 09:35:00|744.4|743.4|744.1|743.1|744.4|743.4|743.9|742.9|201
1721641200000|2024-07-22 09:40:00|743.9|742.9|743.9|742.9|744|743|743.6|742.6|265
1721641500000|2024-07-22 09:45:00|743.8|742.8|743.6|742.6|744.1|743.1|743.6|742.6|277
1721641800000|2024-07-22 09:50:00|743.4|742.4|743.9|742.9|743.9|742.9|743.1|742.1|298
1721642100000|2024-07-22 09:55:00|744.1|743.1|743.9|742.9|744.4|743.4|743.9|742.9|207
1721642400000|2024-07-22 10:00:00|744|743|743.9|742.9|744.4|743.4|743.9|742.9|84
1721642700000|2024-07-22 10:05:00|743.6|742.6|743.9|742.9|744.1|743.1|743.6|742.6|181
1721643000000|2024-07-22 10:10:00|743.8|742.8|743.6|742.6|743.9|742.9|743.5|742.5|101
1721643300000|2024-07-22 10:15:00|743.4|742.4|743.6|742.6|743.6|742.6|743.4|742.4|65
1721643600000|2024-07-22 10:20:00|743.4|742.4|742.9|741.9|743.6|742.6|742.9|741.9|132
1721643900000|2024-07-22 10:25:00|743.1|742.1|743.6|742.6|743.6|742.6|743.1|742.1|96
1721644200000|2024-07-22 10:30:00|743.8|742.8|743.9|742.9|744.1|743.1|743.6|742.6|386
1721644500000|2024-07-22 10:35:00|744.1|743.1|743.6|742.6|744.1|743.1|743.6|742.6|218
1721644800000|2024-07-22 10:40:00|743.9|742.9|744.1|743.1|744.1|743.1|743.8|742.8|142
1721645100000|2024-07-22 10:45:00|744|743|743.9|742.9|744.1|743.1|743.9|742.9|211
1721645400000|2024-07-22 10:50:00|743.8|742.8|743.4|742.4|743.9|742.9|743.1|742.1|65
1721645700000|2024-07-22 10:55:00|743.6|742.6|742.9|741.9|743.6|742.6|742.8|741.8|238
1721646000000|2024-07-22 11:00:00|743.1|742.1|742.9|741.9|743.4|742.4|742.9|741.9|131
1721646300000|2024-07-22 11:05:00|742.8|741.8|742.1|741.1|742.9|741.9|741.9|740.9|1774
1721646600000|2024-07-22 11:10:00|742.3|741.3|742.1|741.1|742.4|741.4|741.9|740.9|221
1721646900000|2024-07-22 11:15:00|742.4|741.4|742.6|741.6|743|742|742.4|741.4|121
1721647200000|2024-07-22 11:20:00|742.4|741.4|742.5|741.5|742.6|741.6|742.3|741.3|151
1721647500000|2024-07-22 11:25:00|742.4|741.4|743.1|742.1|743.1|742.1|742.4|741.4|65
1721647800000|2024-07-22 11:30:00|743.4|742.4|743.6|742.6|743.9|742.9|743.4|742.4|295
1721648100000|2024-07-22 11:35:00|743.5|742.5|743.9|742.9|744.1|743.1|743.4|742.4|86
1721648400000|2024-07-22 11:40:00|743.6|742.6|743.6|742.6|743.9|742.9|743.4|742.4|170
1721648700000|2024-07-22 11:45:00|743.4|742.4|742.6|741.6|743.5|742.5|742.4|741.4|340
1721649000000|2024-07-22 11:50:00|742.9|741.9|742.8|741.8|743.1|742.1|742.6|741.6|74
1721649300000|2024-07-22 11:55:00|742.9|741.9|742.1|741.1|742.9|741.9|742.1|741.1|152
1721649600000|2024-07-22 12:00:00|742.3|741.3|742.1|741.1|742.9|741.9|742.1|741.1|76
1721649900000|2024-07-22 12:05:00|742|741|741.1|740.1|742.4|741.4|741.1|740.1|421
1721650200000|2024-07-22 12:10:00|741.4|740.4|740.6|739.6|741.4|740.4|740.6|739.6|435
1721650500000|2024-07-22 12:15:00|740.9|739.9|741.6|740.6|741.6|740.6|740.6|739.6|217
1721650800000|2024-07-22 12:20:00|741.5|740.5|741.9|740.9|742.4|741.4|741.5|740.5|209
1721651100000|2024-07-22 12:25:00|742.1|741.1|741.6|740.6|742.1|741.1|741.4|740.4|150
1721651400000|2024-07-22 12:30:00|741.5|740.5|741.6|740.6|741.9|740.9|741.1|740.1|613
1721651700000|2024-07-22 12:35:00|741.9|740.9|741.8|740.8|742.1|741.1|741.3|740.3|492
1721652000000|2024-07-22 12:40:00|741.6|740.6|740.9|739.9|741.6|740.6|740.9|739.9|446
1721652300000|2024-07-22 12:45:00|741|740|740.9|739.9|741.1|740.1|740.6|739.6|563
1721652600000|2024-07-22 12:50:00|741.1|740.1|741.4|740.4|741.6|740.6|740.9|739.9|163
1721652900000|2024-07-22 12:55:00|741.1|740.1|741.1|740.1|741.4|740.4|740.6|739.6|287
1721653200000|2024-07-22 13:00:00|741.4|740.4|740.4|739.4|742.1|741.1|740.4|739.4|724
1721653500000|2024-07-22 13:05:00|740.6|739.6|740.6|739.6|741.3|740.3|739.9|738.9|384
1721653800000|2024-07-22 13:10:00|740.5|739.5|741.1|740.1|742.1|741.1|740.1|739.1|625
1721654100000|2024-07-22 13:15:00|741.5|740.5|739.6|738.6|741.6|740.6|739.6|738.6|558
1721654400000|2024-07-22 13:20:00|739.9|738.9|740.1|739.1|740.4|739.4|739.4|738.4|365
1721654700000|2024-07-22 13:25:00|740.3|739.3|739.8|738.8|740.6|739.6|739.6|738.6|425
1721655000000|2024-07-22 13:30:00|739.6|738.6|740.1|739.1|740.6|739.6|739.6|738.6|363
1721655300000|2024-07-22 13:35:00|739.9|738.9|739.6|738.6|740.3|739.3|739.1|738.1|519
1721655600000|2024-07-22 13:40:00|739.5|738.5|739.6|738.6|740.1|739.1|739.1|738.1|201
1721655900000|2024-07-22 13:45:00|739.9|738.9|738.6|737.6|739.9|738.9|738.6|737.6|401
1721656200000|2024-07-22 13:50:00|738.9|737.9|738.4|737.4|739.1|738.1|737.6|736.6|622
1721656500000|2024-07-22 13:55:00|738.5|737.5|738.4|737.4|739.9|738.9|738.1|737.1|436
1721656800000|2024-07-22 14:00:00|738.6|737.6|739.1|738.1|739.6|738.6|738.1|737.1|619
1721657100000|2024-07-22 14:05:00|739.4|738.4|739.9|738.9|740.3|739.3|738.6|737.6|423
1721657400000|2024-07-22 14:10:00|740|739|742.4|741.4|742.9|741.9|740|739|3574
1721657700000|2024-07-22 14:15:00|742.1|741.1|742.1|741.1|742.4|741.4|741.8|740.8|227
1721658000000|2024-07-22 14:20:00|742|741|743.4|742.4|744.1|743.1|741.9|740.9|484
1721658300000|2024-07-22 14:25:00|743.5|742.5|743.9|742.9|744.4|743.4|743.4|742.4|680
1721658600000|2024-07-22 14:30:00|743.6|742.6|744.1|743.1|744.8|743.8|743.6|742.6|314
1721658900000|2024-07-22 14:35:00|744.3|743.3|743.9|742.9|744.9|743.9|743.9|742.9|241
1721659200000|2024-07-22 14:40:00|744.1|743.1|743.4|742.4|745|744|742.9|741.9|620
1721659500000|2024-07-22 14:45:00|743.5|742.5|744.1|743.1|744.1|743.1|742.9|741.9|500
1721659800000|2024-07-22 14:50:00|744.3|743.3|745.4|744.4|745.4|744.4|744.1|743.1|2895
1721660100000|2024-07-22 14:55:00|745.6|744.6|746.1|745.1|746.4|745.4|745.4|744.4|1546
1721660400000|2024-07-22 15:00:00|745.9|744.9|746.9|745.9|747.6|746.6|745.9|744.9|1564
1721660700000|2024-07-22 15:05:00|747|746|746.4|745.4|747.1|746.1|746.3|745.3|563
1721661000000|2024-07-22 15:10:00|746.5|745.5|746.6|745.6|747.1|746.1|746.4|745.4|712
1721661300000|2024-07-22 15:15:00|746.5|745.5|746.4|745.4|747.1|746.1|745.4|744.4|1375
1721661600000|2024-07-22 15:20:00|746.6|745.6|743.6|742.6|746.6|745.6|743.6|742.6|838
1721661900000|2024-07-22 15:25:00|743.9|742.9|744.4|743.4|745.4|744.4|743.6|742.6|1732
1721662200000|2024-07-22 15:30:00|744.6|743.6|746.1|745.1|746.4|745.4|744.4|743.4|1060
1721662500000|2024-07-22 15:35:00|746.3|745.3|746.1|745.1|746.9|745.9|745.6|744.6|397
1721662800000|2024-07-22 15:40:00|746|745|748.9|747.9|748.9|747.9|746|745|637
1721663100000|2024-07-22 15:45:00|748.8|747.8|748.4|747.4|749.1|748.1|747.9|746.9|363
1721663400000|2024-07-22 15:50:00|748.1|747.1|746.6|745.6|748.3|747.3|746.6|745.6|254
1721663700000|2024-07-22 15:55:00|746.8|745.8|747.1|746.1|747.1|746.1|746.6|745.6|212
1721664000000|2024-07-22 16:00:00|746.6|745.6|746.4|745.4|747.6|746.6|746.4|745.4|229
1721664300000|2024-07-22 16:05:00|746.6|745.6|747.4|746.4|747.6|746.6|746.6|745.6|167
1721664600000|2024-07-22 16:10:00|747.6|746.6|747.6|746.6|747.9|746.9|746.9|745.9|211
1721664900000|2024-07-22 16:15:00|747.9|746.9|748.4|747.4|748.9|747.9|747.6|746.6|443
1721665200000|2024-07-22 16:20:00|748.1|747.1|748.9|747.9|748.9|747.9|747.9|746.9|194
1721665500000|2024-07-22 16:25:00|748.8|747.8|748.6|747.6|748.9|747.9|748.4|747.4|116
1721665800000|2024-07-22 16:30:00|748.9|747.9|748.1|747.1|749.6|748.6|747.6|746.6|182
1721666100000|2024-07-22 16:35:00|748.3|747.3|748.9|747.9|749.1|748.1|748.1|747.1|126
1721666400000|2024-07-22 16:40:00|749.1|748.1|749.4|748.4|749.6|748.6|748.6|747.6|103
1721666700000|2024-07-22 16:45:00|749.5|748.5|749.1|748.1|749.6|748.6|749.1|748.1|210
1721667000000|2024-07-22 16:50:00|749.4|748.4|748.9|747.9|749.4|748.4|748.9|747.9|177
1721667300000|2024-07-22 16:55:00|748.6|747.6|748.6|747.6|748.9|747.9|748.4|747.4|101
1721667600000|2024-07-22 17:00:00|748.9|747.9|748.4|747.4|749.1|748.1|748.4|747.4|100
1721667900000|2024-07-22 17:05:00|748.5|747.5|748.9|747.9|748.9|747.9|748.1|747.1|82
1721668200000|2024-07-22 17:10:00|748.6|747.6|748.6|747.6|749.1|748.1|748.4|747.4|64
1721668500000|2024-07-22 17:15:00|748.9|747.9|748.6|747.6|748.9|747.9|748.4|747.4|162
1721668800000|2024-07-22 17:20:00|748.5|747.5|748.6|747.6|748.9|747.9|748.1|747.1|135
1721669100000|2024-07-22 17:25:00|748.4|747.4|749.1|748.1|749.1|748.1|748.1|747.1|116
1721669400000|2024-07-22 17:30:00|749.4|748.4|749.1|748.1|749.9|748.9|749.1|748.1|287
1721669700000|2024-07-22 17:35:00|748.9|747.9|749.1|748.1|749.6|748.6|748.9|747.9|86
1721670000000|2024-07-22 17:40:00|749|748|748.6|747.6|749.1|748.1|748.4|747.4|70
1721670300000|2024-07-22 17:45:00|748.4|747.4|748.9|747.9|749|748|748.4|747.4|38
1721670600000|2024-07-22 17:50:00|749|748|748.1|747.1|749.1|748.1|748.1|747.1|215
1721670900000|2024-07-22 17:55:00|748.4|747.4|747.9|746.9|748.4|747.4|747.9|746.9|45
1721671200000|2024-07-22 18:00:00|748|747|747|746|748.1|747.1|746.8|745.8|106
1721671500000|2024-07-22 18:05:00|746.9|745.9|746.6|745.6|747.1|746.1|746.1|745.1|137
1721671800000|2024-07-22 18:10:00|746.8|745.8|746.6|745.6|746.9|745.9|746.3|745.3|191
1721672100000|2024-07-22 18:15:00|746.4|745.4|748.1|747.1|748.4|747.4|746.4|745.4|140
1721672400000|2024-07-22 18:20:00|748.3|747.3|748.9|747.9|749.1|748.1|748.1|747.1|129
1721672700000|2024-07-22 18:25:00|748.6|747.6|748.9|747.9|749.9|748.9|748.6|747.6|1090
1721673000000|2024-07-22 18:30:00|748.6|747.6|749.1|748.1|749.6|748.6|748.6|747.6|351
1721673300000|2024-07-22 18:35:00|749.4|748.4|749.9|748.9|750.1|749.1|749.4|748.4|243
1721673600000|2024-07-22 18:40:00|749.8|748.8|749.6|748.6|749.9|748.9|749.4|748.4|109
1721673900000|2024-07-22 18:45:00|749.5|748.5|749.5|748.5|749.6|748.6|749.4|748.4|36
1721674200000|2024-07-22 18:50:00|749.6|748.6|749.6|748.6|749.6|748.6|749.3|748.3|116
1721674500000|2024-07-22 18:55:00|749.8|748.8|749.4|748.4|749.8|748.8|749.4|748.4|20
1721674800000|2024-07-22 19:00:00|749.5|748.5|749.4|748.4|749.6|748.6|749.4|748.4|44
1721675100000|2024-07-22 19:05:00|749.1|748.1|749.1|748.1|749.4|748.4|749.1|748.1|96
1721675400000|2024-07-22 19:10:00|749.3|748.3|749.1|748.1|749.4|748.4|748.9|747.9|26
1721675700000|2024-07-22 19:15:00|749.3|748.3|749.4|748.4|749.4|748.4|749.1|748.1|30
1721676000000|2024-07-22 19:20:00|749.1|748.1|748.9|747.9|749.1|748.1|748.9|747.9|13
1721676300000|2024-07-22 19:25:00|749|748|749.1|748.1|749.1|748.1|748.9|747.9|17
1721676600000|2024-07-22 19:30:00|748.9|747.9|748.9|747.9|749.1|748.1|748.9|747.9|42
1721676900000|2024-07-22 19:35:00|749|748|749.1|748.1|749.1|748.1|748.9|747.9|68
1721677200000|2024-07-22 19:40:00|||||||||17
1721677500000|2024-07-22 19:45:00|749|748|749.1|748.1|749.1|748.1|749|748|2
1721677800000|2024-07-22 19:50:00|749.4|748.4|749.1|748.1|749.4|748.4|749.1|748.1|37
1721678100000|2024-07-22 19:55:00|748.9|747.9|748.9|747.9|749.1|748.1|748.9|747.9|29
1721678400000|2024-07-22 20:00:00|749|748|749.3|748.3|749.4|748.4|749|748|41
1721678700000|2024-07-22 20:05:00|749.4|748.4|749.4|748.4|749.4|748.4|749.4|748.4|2
1721679000000|2024-07-22 20:10:00|749.3|748.3|749.3|748.3|749.3|748.3|749.3|748.3|6
1721679300000|2024-07-22 20:15:00|749.1|748.1|749.1|748.1|749.3|748.3|749|748|10
1721679600000|2024-07-22 20:20:00|749.3|748.3|749.4|748.4|749.4|748.4|749.3|748.3|16
1721679900000|2024-07-22 20:25:00|749.3|748.3|749.3|748.3|749.4|748.4|749.1|748.1|14
1721680200000|2024-07-22 20:30:00|749.1|748.1|748.9|747.9|749.1|748.1|748.9|747.9|4
1721680500000|2024-07-22 20:35:00|748.8|747.8|748.9|747.9|748.9|747.9|748.8|747.8|69
1721680800000|2024-07-22 20:40:00|748.8|747.8|748.6|747.6|748.9|747.9|748.6|747.6|13
1721681100000|2024-07-22 20:45:00|||||||||23
1721681400000|2024-07-22 20:50:00|748.4|747.4|748.5|747.5|748.5|747.5|748.4|747.4|146
1721681700000|2024-07-22 20:55:00|748.4|747.4|747.9|746.9|748.5|747.5|747.9|746.9|67
1721682000000|2024-07-22 21:00:00|748.1|747.1|748.3|747.3|748.6|747.6|748.1|747.1|0
1721682300000|2024-07-22 21:05:00|||||||||1
1721682600000|2024-07-22 21:10:00|748.1|747.1|748.1|747.1|748.1|747.1|748.1|747.1|0
1721682900000|2024-07-22 21:15:00|748.4|747.4|748.3|747.3|748.4|747.4|748.3|747.3|9
1721683200000|2024-07-22 21:20:00|748.4|747.4|748.4|747.4|748.4|747.4|748.4|747.4|0
1721684100000|2024-07-22 21:35:00|||||||||1
1721685000000|2024-07-22 21:50:00|748.3|747.3|748.3|747.3|748.3|747.3|748.3|747.3|0
1721692800000|2024-07-23 00:00:00|747.3|746.3|748|747|748.1|747.1|747.1|746.1|29
1721693100000|2024-07-23 00:05:00|748.1|747.1|748.5|747.5|748.6|747.6|748|747|956
1721693400000|2024-07-23 00:10:00|748.6|747.6|748.6|747.6|748.8|747.8|748.6|747.6|6
1721693700000|2024-07-23 00:15:00|748.8|747.8|748.9|747.9|749.1|748.1|748.4|747.4|4
1721694000000|2024-07-23 00:20:00|748.8|747.8|748.6|747.6|748.8|747.8|748.5|747.5|6
1721694300000|2024-07-23 00:25:00|748.8|747.8|748.8|747.8|748.9|747.9|748.8|747.8|0
1721694600000|2024-07-23 00:30:00|748.6|747.6|748.4|747.4|748.6|747.6|748.4|747.4|2
1721694900000|2024-07-23 00:35:00|748.3|747.3|748.3|747.3|748.4|747.4|748.1|747.1|12
1721695200000|2024-07-23 00:40:00|748.4|747.4|748.4|747.4|748.5|747.5|748.4|747.4|1
1721695500000|2024-07-23 00:45:00|748.3|747.3|748.4|747.4|748.4|747.4|748.1|747.1|1
1721695800000|2024-07-23 00:50:00|748.5|747.5|748.9|747.9|748.9|747.9|748.5|747.5|6
1721696100000|2024-07-23 00:55:00|748.8|747.8|748.8|747.8|748.9|747.9|748.6|747.6|6
1721696400000|2024-07-23 01:00:00|748.9|747.9|749.1|748.1|749.1|748.1|748.6|747.6|5
1721696700000|2024-07-23 01:05:00|749|748|748.9|747.9|749|748|748.5|747.5|3
1721697000000|2024-07-23 01:10:00|748.8|747.8|749.4|748.4|749.4|748.4|748.6|747.6|6
1721697300000|2024-07-23 01:15:00|749.3|748.3|750.6|749.6|751|750|749.3|748.3|19
1721697600000|2024-07-23 01:20:00|750.5|749.5|751|750|751.3|750.3|750.4|749.4|8
1721697900000|2024-07-23 01:25:00|751.1|750.1|751.1|750.1|751.3|750.3|750.9|749.9|1
1721698200000|2024-07-23 01:30:00|751.3|750.3|751.1|750.1|751.4|750.4|751.1|750.1|1
1721698500000|2024-07-23 01:35:00|751.3|750.3|750.8|749.8|751.3|750.3|750.5|749.5|0
1721698800000|2024-07-23 01:40:00|750.6|749.6|750.6|749.6|750.8|749.8|750.6|749.6|1
1721699100000|2024-07-23 01:45:00|750.8|749.8|750.4|749.4|750.8|749.8|750.3|749.3|3
1721699400000|2024-07-23 01:50:00|750.5|749.5|750.4|749.4|750.5|749.5|750.3|749.3|1
1721699700000|2024-07-23 01:55:00|750.5|749.5|750.4|749.4|750.5|749.5|750.4|749.4|0
1721700000000|2024-07-23 02:00:00|750.5|749.5|750.4|749.4|750.5|749.5|750.3|749.3|0
1721700300000|2024-07-23 02:05:00|750.5|749.5|750.9|749.9|751|750|750.4|749.4|0
1721700600000|2024-07-23 02:10:00|750.8|749.8|750.6|749.6|750.8|749.8|750.4|749.4|2
1721700900000|2024-07-23 02:15:00|750.5|749.5|750.6|749.6|750.8|749.8|750.5|749.5|0
1721701200000|2024-07-23 02:20:00|750.8|749.8|750.8|749.8|750.9|749.9|750.6|749.6|0
1721701500000|2024-07-23 02:25:00|750.9|749.9|750.8|749.8|750.9|749.9|750.6|749.6|1
1721701800000|2024-07-23 02:30:00|750.9|749.9|750.6|749.6|750.9|749.9|750.6|749.6|2
1721702100000|2024-07-23 02:35:00|750.8|749.8|750.6|749.6|750.9|749.9|750.6|749.6|1
1721702400000|2024-07-23 02:40:00|750.5|749.5|750.4|749.4|750.6|749.6|750.4|749.4|9
1721702700000|2024-07-23 02:45:00|750.5|749.5|750.3|749.3|750.5|749.5|749.8|748.8|7
1721703000000|2024-07-23 02:50:00|750.4|749.4|750.5|749.5|750.5|749.5|750.3|749.3|0
1721703300000|2024-07-23 02:55:00|750.6|749.6|750.1|749.1|750.6|749.6|750.1|749.1|8
1721703600000|2024-07-23 03:00:00|750.3|749.3|750.1|749.1|750.3|749.3|749.9|748.9|0
1721703900000|2024-07-23 03:05:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|12
1721704200000|2024-07-23 03:10:00|750|749|749.8|748.8|750.1|749.1|749.8|748.8|0
1721704500000|2024-07-23 03:15:00|749.9|748.9|749.8|748.8|749.9|748.9|749.6|748.6|7
1721704800000|2024-07-23 03:20:00|749.9|748.9|749.9|748.9|749.9|748.9|749.6|748.6|3
1721705100000|2024-07-23 03:25:00|750|749|749.9|748.9|750.1|749.1|749.8|748.8|9
1721705400000|2024-07-23 03:30:00|749.8|748.8|749.6|748.6|749.8|748.8|749.6|748.6|0
1721706300000|2024-07-23 03:45:00|749.8|748.8|749.6|748.6|749.8|748.8|749.6|748.6|0
1721706600000|2024-07-23 03:50:00|749.8|748.8|749.9|748.9|749.9|748.9|749.6|748.6|2
1721706900000|2024-07-23 03:55:00|750.1|749.1|750|749|750.1|749.1|749.9|748.9|2
1721707200000|2024-07-23 04:00:00|749.9|748.9|749.9|748.9|750|749|749.8|748.8|0
1721707500000|2024-07-23 04:05:00|749.8|748.8|749.8|748.8|749.8|748.8|749.8|748.8|1
1721707800000|2024-07-23 04:10:00|749.9|748.9|749.9|748.9|749.9|748.9|749.6|748.6|1
1721708700000|2024-07-23 04:25:00|750|749|749.9|748.9|750|749|749.9|748.9|14
1721709000000|2024-07-23 04:30:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|5
1721709300000|2024-07-23 04:35:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|0
1721709600000|2024-07-23 04:40:00|750|749|750|749|750.1|749.1|749.9|748.9|1
1721709900000|2024-07-23 04:45:00|750.1|749.1|750.1|749.1|750.1|749.1|750.1|749.1|0
1721710200000|2024-07-23 04:50:00|750|749|749.9|748.9|750|749|749.9|748.9|2
1721710800000|2024-07-23 05:00:00|749.8|748.8|749.6|748.6|749.9|748.9|749.6|748.6|6
1721711100000|2024-07-23 05:05:00|749.8|748.8|749.9|748.9|749.9|748.9|749.4|748.4|8
1721711400000|2024-07-23 05:10:00|749.8|748.8|749.9|748.9|750|749|749.6|748.6|0
1721711700000|2024-07-23 05:15:00|750|749|749.8|748.8|750|749|749.6|748.6|3
1721712000000|2024-07-23 05:20:00|749.6|748.6|749.9|748.9|750|749|749.6|748.6|2
1721712300000|2024-07-23 05:25:00|749.8|748.8|749.9|748.9|749.9|748.9|749.8|748.8|3
1721712600000|2024-07-23 05:30:00|749.8|748.8|749.9|748.9|749.9|748.9|749.8|748.8|20
1721712900000|2024-07-23 05:35:00|749.8|748.8|749.6|748.6|749.9|748.9|749.6|748.6|2
1721713200000|2024-07-23 05:40:00|749.8|748.8|749.4|748.4|749.8|748.8|749.1|748.1|29
1721713500000|2024-07-23 05:45:00|749.5|748.5|749.1|748.1|749.5|748.5|749|748|7
1721713800000|2024-07-23 05:50:00|749.3|748.3|749.5|748.5|749.5|748.5|749|748|128
1721714100000|2024-07-23 05:55:00|749.4|748.4|749.1|748.1|749.5|748.5|749.1|748.1|71
1721714400000|2024-07-23 06:00:00|749.4|748.4|749.1|748.1|749.6|748.6|749.1|748.1|23
1721714700000|2024-07-23 06:05:00|749.3|748.3|749.1|748.1|749.4|748.4|749.1|748.1|28
1721715000000|2024-07-23 06:10:00|749.4|748.4|749.5|748.5|749.6|748.6|749.4|748.4|11
1721715300000|2024-07-23 06:15:00|749.6|748.6|750.1|749.1|750.3|749.3|749.1|748.1|43
1721715600000|2024-07-23 06:20:00|750|749|751.1|750.1|751.3|750.3|750|749|258
1721715900000|2024-07-23 06:25:00|751.8|750.8|752.1|751.1|752.1|751.1|751.6|750.6|1904
1721716200000|2024-07-23 06:30:00|752|751|752.1|751.1|752.1|751.1|751.9|750.9|285
1721716500000|2024-07-23 06:35:00|752.3|751.3|752.4|751.4|752.4|751.4|751.9|750.9|180
1721716800000|2024-07-23 06:40:00|752.3|751.3|752.4|751.4|752.6|751.6|752.1|751.1|716
1721717100000|2024-07-23 06:45:00|752.6|751.6|752.4|751.4|752.6|751.6|752.3|751.3|61
1721717400000|2024-07-23 06:50:00|752.1|751.1|752.4|751.4|752.5|751.5|752.1|751.1|44
1721717700000|2024-07-23 06:55:00|752.1|751.1|752.4|751.4|752.4|751.4|752|751|456
1721718000000|2024-07-23 07:00:00|752.5|751.5|751.4|750.4|752.6|751.6|751.4|750.4|694
1721718300000|2024-07-23 07:05:00|751.5|750.5|751.8|750.8|752.4|751.4|751.5|750.5|159
1721718600000|2024-07-23 07:10:00|751.9|750.9|751.4|750.4|752|751|751.4|750.4|1118
1721718900000|2024-07-23 07:15:00|751.6|750.6|751.4|750.4|751.6|750.6|751.1|750.1|277
1721719200000|2024-07-23 07:20:00|751.6|750.6|751.4|750.4|751.9|750.9|751.3|750.3|267
1721719500000|2024-07-23 07:25:00|751.5|750.5|751.4|750.4|751.9|750.9|751.1|750.1|314
1721719800000|2024-07-23 07:30:00|751.6|750.6|750.9|749.9|751.6|750.6|750.4|749.4|354
1721720100000|2024-07-23 07:35:00|751|750|750.6|749.6|751.3|750.3|750.6|749.6|101
1721720400000|2024-07-23 07:40:00|750.8|749.8|750.1|749.1|751.1|750.1|750.1|749.1|204
1721720700000|2024-07-23 07:45:00|750.3|749.3|751.6|750.6|751.9|750.9|750.3|749.3|137
1721721000000|2024-07-23 07:50:00|751.5|750.5|751.9|750.9|751.9|750.9|751.4|750.4|32
1721721300000|2024-07-23 07:55:00|751.6|750.6|750.6|749.6|751.6|750.6|750.4|749.4|87
1721721600000|2024-07-23 08:00:00|750.5|749.5|750|749|750.6|749.6|749.4|748.4|173
1721721900000|2024-07-23 08:05:00|750.1|749.1|751.4|750.4|751.6|750.6|749.6|748.6|53
1721722200000|2024-07-23 08:10:00|751.5|750.5|751.6|750.6|751.9|750.9|751.3|750.3|707
1721722500000|2024-07-23 08:15:00|751.4|750.4|751.4|750.4|751.6|750.6|750.9|749.9|78
1721722800000|2024-07-23 08:20:00|751.1|750.1|751.1|750.1|751.4|750.4|750.9|749.9|154
1721723100000|2024-07-23 08:25:00|750.9|749.9|751.4|750.4|752.1|751.1|750.9|749.9|469
1721723400000|2024-07-23 08:30:00|751.6|750.6|752.6|751.6|752.6|751.6|751.1|750.1|509
1721723700000|2024-07-23 08:35:00|752.8|751.8|751.5|750.5|752.9|751.9|751.5|750.5|206
1721724000000|2024-07-23 08:40:00|751.4|750.4|750.1|749.1|751.4|750.4|749.6|748.6|199
1721724300000|2024-07-23 08:45:00|750.3|749.3|749.9|748.9|750.4|749.4|749.6|748.6|129
1721724600000|2024-07-23 08:50:00|750|749|750.9|749.9|750.9|749.9|749.9|748.9|179
1721724900000|2024-07-23 08:55:00|750.6|749.6|750.6|749.6|751.1|750.1|750.6|749.6|235
1721725200000|2024-07-23 09:00:00|750.4|749.4|750.6|749.6|751.1|750.1|750.3|749.3|221
1721725500000|2024-07-23 09:05:00|750.9|749.9|751.9|750.9|752|751|750.9|749.9|86
1721725800000|2024-07-23 09:10:00|752|751|753.9|752.9|753.9|752.9|751.9|750.9|723
1721726100000|2024-07-23 09:15:00|754.1|753.1|753.1|752.1|754.1|753.1|753.1|752.1|207
1721726400000|2024-07-23 09:20:00|753|752|752.8|751.8|753.1|752.1|752.6|751.6|14
1721726700000|2024-07-23 09:25:00|752.6|751.6|753.1|752.1|753.1|752.1|752.1|751.1|271
1721727000000|2024-07-23 09:30:00|752.9|751.9|752.9|751.9|753.1|752.1|752.6|751.6|296
1721727300000|2024-07-23 09:35:00|753.1|752.1|752.4|751.4|753.1|752.1|752.1|751.1|64
1721727600000|2024-07-23 09:40:00|752.6|751.6|752.9|751.9|752.9|751.9|752.6|751.6|256
1721727900000|2024-07-23 09:45:00|752.6|751.6|752.9|751.9|752.9|751.9|752.1|751.1|260
1721728200000|2024-07-23 09:50:00|752.6|751.6|752.9|751.9|752.9|751.9|752.6|751.6|141
1721728500000|2024-07-23 09:55:00|752.6|751.6|752.4|751.4|752.9|751.9|752.4|751.4|156
1721728800000|2024-07-23 10:00:00|752.6|751.6|752.4|751.4|752.9|751.9|752.1|751.1|584
1721729100000|2024-07-23 10:05:00|752.5|751.5|752.1|751.1|752.6|751.6|751.9|750.9|151
1721729400000|2024-07-23 10:10:00|752|751|752.1|751.1|752.4|751.4|751.9|750.9|168
1721729700000|2024-07-23 10:15:00|752|751|751.4|750.4|752.3|751.3|751.4|750.4|157
1721730000000|2024-07-23 10:20:00|751.3|750.3|750.6|749.6|751.3|750.3|750.4|749.4|120
1721730300000|2024-07-23 10:25:00|750.5|749.5|750.6|749.6|750.9|749.9|750.3|749.3|56
1721730600000|2024-07-23 10:30:00|750.4|749.4|750.5|749.5|750.5|749.5|750.4|749.4|45
1721730900000|2024-07-23 10:35:00|750.4|749.4|750.1|749.1|750.6|749.6|750.1|749.1|125
1721731200000|2024-07-23 10:40:00|749.9|748.9|749.6|748.6|750.1|749.1|749.4|748.4|74
1721731500000|2024-07-23 10:45:00|749.5|748.5|749.6|748.6|750.1|749.1|749.4|748.4|98
1721731800000|2024-07-23 10:50:00|749.5|748.5|749.6|748.6|749.6|748.6|749.4|748.4|35
1721732100000|2024-07-23 10:55:00|749.9|748.9|750.1|749.1|750.3|749.3|749.6|748.6|167
1721732400000|2024-07-23 11:00:00|750.4|749.4|749.9|748.9|750.6|749.6|749.6|748.6|115
1721732700000|2024-07-23 11:05:00|749.8|748.8|750.1|749.1|750.1|749.1|749.6|748.6|145
1721733000000|2024-07-23 11:10:00|750.3|749.3|750.4|749.4|750.8|749.8|750.1|749.1|422
1721733300000|2024-07-23 11:15:00|750.3|749.3|750.1|749.1|750.6|749.6|749.9|748.9|160
1721733600000|2024-07-23 11:20:00|750|749|750.4|749.4|750.4|749.4|749.9|748.9|133
1721733900000|2024-07-23 11:25:00|750.3|749.3|750.4|749.4|750.6|749.6|750.1|749.1|129
1721734200000|2024-07-23 11:30:00|750.1|749.1|749.4|748.4|750.4|749.4|749.1|748.1|450
1721734500000|2024-07-23 11:35:00|749.3|748.3|749.5|748.5|749.9|748.9|749.1|748.1|107
1721734800000|2024-07-23 11:40:00|749.4|748.4|749.6|748.6|749.6|748.6|749.3|748.3|99
1721735100000|2024-07-23 11:45:00|749.5|748.5|748.6|747.6|749.6|748.6|748.6|747.6|298
1721735400000|2024-07-23 11:50:00|748.5|747.5|748.6|747.6|748.8|747.8|748.3|747.3|228
1721735700000|2024-07-23 11:55:00|748.5|747.5|749.1|748.1|749.1|748.1|748.4|747.4|90
1721736000000|2024-07-23 12:00:00|749|748|747.1|746.1|749.1|748.1|747.1|746.1|2899
1721736300000|2024-07-23 12:05:00|747.3|746.3|747.6|746.6|747.9|746.9|746.9|745.9|202
1721736600000|2024-07-23 12:10:00|747.4|746.4|746.1|745.1|747.4|746.4|746.1|745.1|400
1721736900000|2024-07-23 12:15:00|745.9|744.9|744.9|743.9|746.1|745.1|744.9|743.9|292
1721737200000|2024-07-23 12:20:00|745|744|744.9|743.9|745.4|744.4|744.8|743.8|192
1721737500000|2024-07-23 12:25:00|745|744|745.4|744.4|746.1|745.1|744.9|743.9|488
1721737800000|2024-07-23 12:30:00|745.3|744.3|745.1|744.1|745.4|744.4|744.6|743.6|105
1721738100000|2024-07-23 12:35:00|745.3|744.3|744.9|743.9|745.4|744.4|744.5|743.5|167
1721738400000|2024-07-23 12:40:00|744.8|743.8|744.9|743.9|745.1|744.1|744.6|743.6|120
1721738700000|2024-07-23 12:45:00|744.8|743.8|744.8|743.8|745.3|744.3|744.6|743.6|102
1721739000000|2024-07-23 12:50:00|744.9|743.9|744.8|743.8|745.1|744.1|744.6|743.6|253
1721739300000|2024-07-23 12:55:00|744.6|743.6|744.4|743.4|744.9|743.9|744.1|743.1|206
1721739600000|2024-07-23 13:00:00|744.6|743.6|745.6|744.6|746.5|745.5|743.9|742.9|1164
1721739900000|2024-07-23 13:05:00|745.5|744.5|744.9|743.9|745.6|744.6|744.1|743.1|318
1721740200000|2024-07-23 13:10:00|744.8|743.8|744.6|743.6|745.1|744.1|744.1|743.1|288
1721740500000|2024-07-23 13:15:00|744.8|743.8|744.1|743.1|745.4|744.4|744.1|743.1|278
1721740800000|2024-07-23 13:20:00|743.9|742.9|743.9|742.9|744.9|743.9|743.6|742.6|574
1721741100000|2024-07-23 13:25:00|744.1|743.1|744.9|743.9|745.1|744.1|743.1|742.1|485
1721741400000|2024-07-23 13:30:00|745|744|744.4|743.4|746.4|745.4|744.1|743.1|420
1721741700000|2024-07-23 13:35:00|744.6|743.6|743.1|742.1|744.6|743.6|742.9|741.9|311
1721742000000|2024-07-23 13:40:00|743|742|742.6|741.6|743.9|742.9|742.6|741.6|238
1721742300000|2024-07-23 13:45:00|742.5|741.5|741.4|740.4|742.6|741.6|740.6|739.6|1242
1721742600000|2024-07-23 13:50:00|741.6|740.6|743.4|742.4|744.9|743.9|741.4|740.4|538
1721742900000|2024-07-23 13:55:00|743.6|742.6|744.1|743.1|744.6|743.6|741.9|740.9|272
1721743200000|2024-07-23 14:00:00|744|743|744.1|743.1|745.4|744.4|743.6|742.6|292
1721743500000|2024-07-23 14:05:00|744.3|743.3|742.6|741.6|744.4|743.4|742.6|741.6|301
1721743800000|2024-07-23 14:10:00|742.8|741.8|743|742|743.6|742.6|742.6|741.6|292
1721744100000|2024-07-23 14:15:00|743.1|742.1|741.9|740.9|743.1|742.1|741.6|740.6|351
1721744400000|2024-07-23 14:20:00|741.6|740.6|741.4|740.4|742.1|741.1|740.9|739.9|1046
1721744700000|2024-07-23 14:25:00|741.6|740.6|742.9|741.9|743.6|742.6|741.4|740.4|1145
1721745000000|2024-07-23 14:30:00|743|742|744.6|743.6|744.9|743.9|742.9|741.9|297
1721745300000|2024-07-23 14:35:00|744.8|743.8|744.1|743.1|744.9|743.9|743.1|742.1|235
1721745600000|2024-07-23 14:40:00|744|743|743.9|742.9|744.3|743.3|742.6|741.6|340
1721745900000|2024-07-23 14:45:00|743.8|742.8|743.1|742.1|743.9|742.9|742.6|741.6|215
1721746200000|2024-07-23 14:50:00|742.9|741.9|740.9|739.9|743.1|742.1|740.6|739.6|760
1721746500000|2024-07-23 14:55:00|741|740|741.1|740.1|741.8|740.8|740.8|739.8|176
1721746800000|2024-07-23 15:00:00|741.4|740.4|740.9|739.9|741.6|740.6|739.9|738.9|402
1721747100000|2024-07-23 15:05:00|740.8|739.8|740.1|739.1|741.1|740.1|739.4|738.4|404
1721747400000|2024-07-23 15:10:00|740.4|739.4|740.1|739.1|741.6|740.6|739.9|738.9|791
1721747700000|2024-07-23 15:15:00|739.9|738.9|739.4|738.4|740.1|739.1|738.4|737.4|438
1721748000000|2024-07-23 15:20:00|739.1|738.1|737.9|736.9|739.6|738.6|737.4|736.4|859
1721748300000|2024-07-23 15:25:00|737.8|736.8|737.6|736.6|738.1|737.1|736.9|735.9|1577
1721748600000|2024-07-23 15:30:00|737.9|736.9|739.4|738.4|739.4|738.4|737.9|736.9|1430
1721748900000|2024-07-23 15:35:00|739.5|738.5|739.1|738.1|740.1|739.1|739|738|2515
1721749200000|2024-07-23 15:40:00|739|738|737.9|736.9|739.4|738.4|737.9|736.9|418
1721749500000|2024-07-23 15:45:00|738|737|738.4|737.4|739.1|738.1|737.9|736.9|438
1721749800000|2024-07-23 15:50:00|738.6|737.6|738.5|737.5|738.9|737.9|737.4|736.4|186
1721750100000|2024-07-23 15:55:00|738.6|737.6|737.9|736.9|739.1|738.1|737.9|736.9|199
1721750400000|2024-07-23 16:00:00|738.1|737.1|738.6|737.6|738.9|737.9|737.6|736.6|174
1721750700000|2024-07-23 16:05:00|738.9|737.9|740.4|739.4|740.9|739.9|738.6|737.6|121
1721751000000|2024-07-23 16:10:00|740.3|739.3|741.1|740.1|741.6|740.6|740.1|739.1|461
1721751300000|2024-07-23 16:15:00|741.4|740.4|740.4|739.4|741.5|740.5|740.1|739.1|127
1721751600000|2024-07-23 16:20:00|740.3|739.3|740.1|739.1|741.1|740.1|739.8|738.8|257
1721751900000|2024-07-23 16:25:00|740|739|739.4|738.4|740.5|739.5|739.4|738.4|107
1721752200000|2024-07-23 16:30:00|739.6|738.6|740.1|739.1|740.4|739.4|739.4|738.4|139
1721752500000|2024-07-23 16:35:00|740|739|740.4|739.4|740.6|739.6|739.9|738.9|194
1721752800000|2024-07-23 16:40:00|740.6|739.6|740.6|739.6|740.9|739.9|740.6|739.6|148
1721753100000|2024-07-23 16:45:00|740.9|739.9|741.3|740.3|741.9|740.9|740.9|739.9|392
1721753400000|2024-07-23 16:50:00|741.1|740.1|741.4|740.4|741.6|740.6|740.5|739.5|305
1721753700000|2024-07-23 16:55:00|741.1|740.1|740.9|739.9|741.8|740.8|740.6|739.6|206
1721754000000|2024-07-23 17:00:00|740.6|739.6|740.9|739.9|741.4|740.4|740.6|739.6|227
1721754300000|2024-07-23 17:05:00|740.8|739.8|740.9|739.9|741.1|740.1|740.4|739.4|454
1721754600000|2024-07-23 17:10:00|741|740|742.1|741.1|742.4|741.4|740.9|739.9|337
1721754900000|2024-07-23 17:15:00|742|741|742.1|741.1|742.4|741.4|741.9|740.9|122
1721755200000|2024-07-23 17:20:00|742.3|741.3|742.5|741.5|742.9|741.9|742.3|741.3|57
1721755500000|2024-07-23 17:25:00|742.6|741.6|742.9|741.9|742.9|741.9|742.4|741.4|77
1721755800000|2024-07-23 17:30:00|742.6|741.6|742.1|741.1|743.1|742.1|742.1|741.1|249
1721756100000|2024-07-23 17:35:00|742.3|741.3|742.6|741.6|743.1|742.1|742.3|741.3|165
1721756400000|2024-07-23 17:40:00|742.9|741.9|742.1|741.1|743.1|742.1|742.1|741.1|55
1721756700000|2024-07-23 17:45:00|742.3|741.3|741.6|740.6|742.4|741.4|741.6|740.6|85
1721757000000|2024-07-23 17:50:00|741.5|740.5|741.1|740.1|742|741|741.1|740.1|184
1721757300000|2024-07-23 17:55:00|741.4|740.4|740.9|739.9|741.6|740.6|740.8|739.8|182
1721757600000|2024-07-23 18:00:00|741|740|741.1|740.1|742.5|741.5|740.9|739.9|174
1721757900000|2024-07-23 18:05:00|741|740|742.4|741.4|742.6|741.6|740.9|739.9|251
1721758200000|2024-07-23 18:10:00|742.1|741.1|743.3|742.3|743.5|742.5|741.9|740.9|112
1721758500000|2024-07-23 18:15:00|743.1|742.1|742.9|741.9|743.4|742.4|742.4|741.4|185
1721758800000|2024-07-23 18:20:00|743.1|742.1|742.1|741.1|743.1|742.1|742.1|741.1|186
1721759100000|2024-07-23 18:25:00|742.3|741.3|741.4|740.4|742.6|741.6|740.4|739.4|554
1721759400000|2024-07-23 18:30:00|741.6|740.6|742.6|741.6|742.9|741.9|741.6|740.6|1587
1721759700000|2024-07-23 18:35:00|742.9|741.9|743.3|742.3|743.4|742.4|742.9|741.9|24
1721760000000|2024-07-23 18:40:00|743.1|742.1|743.4|742.4|743.4|742.4|743.1|742.1|187
1721760300000|2024-07-23 18:45:00|743.3|742.3|743.6|742.6|743.6|742.6|743.3|742.3|32
1721760600000|2024-07-23 18:50:00|743.4|742.4|743.4|742.4|743.5|742.5|742.9|741.9|84
1721760900000|2024-07-23 18:55:00|743.5|742.5|743.9|742.9|743.9|742.9|743.4|742.4|44
1721761200000|2024-07-23 19:00:00|743.6|742.6|744.1|743.1|744.1|743.1|743.6|742.6|18
1721761500000|2024-07-23 19:05:00|744|743|743.9|742.9|744|743|743.6|742.6|12
1721761800000|2024-07-23 19:10:00|743.6|742.6|743.9|742.9|744.1|743.1|743.6|742.6|24
1721762100000|2024-07-23 19:15:00|743.6|742.6|743.6|742.6|743.9|742.9|743.6|742.6|145
1721762400000|2024-07-23 19:20:00|743.9|742.9|744.1|743.1|744.1|743.1|743.6|742.6|28
1721762700000|2024-07-23 19:25:00|744|743|743.9|742.9|744.1|743.1|743.9|742.9|25
1721763000000|2024-07-23 19:30:00|743.8|742.8|744.1|743.1|744.1|743.1|743.8|742.8|19
1721763300000|2024-07-23 19:35:00|744|743|744.1|743.1|744.1|743.1|743.9|742.9|13
1721763600000|2024-07-23 19:40:00|744|743|744.1|743.1|744.1|743.1|743.9|742.9|16
1721763900000|2024-07-23 19:45:00|744.4|743.4|744.1|743.1|744.4|743.4|743.9|742.9|67
1721764200000|2024-07-23 19:50:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|15
1721764500000|2024-07-23 19:55:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|48
1721764800000|2024-07-23 20:00:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|4
1721765100000|2024-07-23 20:05:00|744|743|743.8|742.8|744|743|743.6|742.6|10
1721765400000|2024-07-23 20:10:00|743.9|742.9|744|743|744.1|743.1|743.9|742.9|14
1721765700000|2024-07-23 20:15:00|743.9|742.9|744.1|743.1|744.1|743.1|743.9|742.9|29
1721766000000|2024-07-23 20:20:00|744|743|743.9|742.9|744|743|743.9|742.9|20
1721766300000|2024-07-23 20:25:00|743.8|742.8|744.1|743.1|744.1|743.1|743.6|742.6|22
1721766600000|2024-07-23 20:30:00|744.5|743.5|744.9|743.9|745.8|744.8|744.5|743.5|122
1721766900000|2024-07-23 20:35:00|744.8|743.8|745.5|744.5|745.5|744.5|744.8|743.8|16
1721767200000|2024-07-23 20:40:00|745.6|744.6|745.6|744.6|745.8|744.8|745.4|744.4|210
1721767500000|2024-07-23 20:45:00|745.8|744.8|745.9|744.9|745.9|744.9|745.6|744.6|5
1721767800000|2024-07-23 20:50:00|745.8|744.8|745.5|744.5|745.8|744.8|745.4|744.4|43
1721768100000|2024-07-23 20:55:00|745.6|744.6|745.6|744.6|745.8|744.8|745.4|744.4|50
1721768400000|2024-07-23 21:00:00|745.4|744.4|745.4|744.4|745.4|744.4|745.3|744.3|0
1721769000000|2024-07-23 21:10:00|745.3|744.3|745.3|744.3|745.4|744.4|745.3|744.3|1
1721769300000|2024-07-23 21:15:00|745.1|744.1|745.1|744.1|745.1|744.1|745.1|744.1|0
1721771400000|2024-07-23 21:50:00|||||||||2
1721779200000|2024-07-24 00:00:00|744.8|743.9|744.4|743.4|744.9|743.9|744.4|743.4|8
1721779500000|2024-07-24 00:05:00|744.5|743.5|744.9|743.9|744.9|743.9|744.1|743.1|8
1721779800000|2024-07-24 00:10:00|744.8|743.8|745.4|744.4|745.4|744.4|744.6|743.6|55
1721780100000|2024-07-24 00:15:00|745.3|744.3|745.3|744.3|745.4|744.4|745.1|744.1|0
1721780400000|2024-07-24 00:20:00|745.4|744.4|745.3|744.3|745.4|744.4|745.1|744.1|0
1721780700000|2024-07-24 00:25:00|745.1|744.1|745.3|744.3|745.3|744.3|745.1|744.1|0
1721781000000|2024-07-24 00:30:00|745.1|744.1|745.3|744.3|745.3|744.3|745.1|744.1|1
1721781300000|2024-07-24 00:35:00|745.4|744.4|745.4|744.4|745.5|744.5|745.3|744.3|18
1721781600000|2024-07-24 00:40:00|745.5|744.5|745.4|744.4|745.5|744.5|745.3|744.3|1
1721781900000|2024-07-24 00:45:00|745.5|744.5|745.5|744.5|745.6|744.6|745.4|744.4|1
1721782200000|2024-07-24 00:50:00|745.6|744.6|745.3|744.3|745.6|744.6|745.3|744.3|1
1721782500000|2024-07-24 00:55:00|745.4|744.4|745.1|744.1|745.4|744.4|745|744|3
1721782800000|2024-07-24 01:00:00|745.3|744.3|745.4|744.4|745.4|744.4|744.8|743.8|13
1721783100000|2024-07-24 01:05:00|745.3|744.3|745|744|745.4|744.4|744.9|743.9|9
1721783400000|2024-07-24 01:10:00|744.9|743.9|744.6|743.6|745|744|744.5|743.5|15
1721783700000|2024-07-24 01:15:00|744.5|743.5|744.6|743.6|744.6|743.6|744.4|743.4|3
1721784000000|2024-07-24 01:20:00|744.5|743.5|744.1|743.1|744.6|743.6|744.1|743.1|1
1721784300000|2024-07-24 01:25:00|744|743|743.6|742.6|744.1|743.1|743.6|742.6|1
1721784600000|2024-07-24 01:30:00|743.8|742.8|744.4|743.4|744.4|743.4|743.5|742.5|6
1721784900000|2024-07-24 01:35:00|744.5|743.5|744.1|743.1|744.5|743.5|743.9|742.9|25
1721785200000|2024-07-24 01:40:00|743.9|742.9|743.9|742.9|743.9|742.9|743.8|742.8|3
1721785500000|2024-07-24 01:45:00|743.8|742.8|743.8|742.8|744.1|743.1|743.5|742.5|4
1721785800000|2024-07-24 01:50:00|743.9|742.9|744.1|743.1|744.1|743.1|743.8|742.8|0
1721786100000|2024-07-24 01:55:00|744.3|743.3|744.5|743.5|744.6|743.6|744.3|743.3|0
1721786400000|2024-07-24 02:00:00|744.6|743.6|744.4|743.4|744.8|743.8|744.3|743.3|3
1721786700000|2024-07-24 02:05:00|744.5|743.5|744.6|743.6|744.6|743.6|744.4|743.4|0
1721787000000|2024-07-24 02:10:00|744.8|743.8|744.6|743.6|744.8|743.8|744.5|743.5|0
1721787300000|2024-07-24 02:15:00|744.5|743.5|744.6|743.6|744.6|743.6|744.5|743.5|0
1721787600000|2024-07-24 02:20:00|744.8|743.8|745|744|745|744|744.8|743.8|0
1721787900000|2024-07-24 02:25:00|744.9|743.9|744.9|743.9|744.9|743.9|744.8|743.8|0
1721788200000|2024-07-24 02:30:00|744.8|743.8|744.9|743.9|745|744|744.8|743.8|1
1721788500000|2024-07-24 02:35:00|745|744|744.6|743.6|745|744|744.6|743.6|3
1721788800000|2024-07-24 02:40:00|744.8|743.8|744.6|743.6|744.8|743.8|744.6|743.6|1
1721789100000|2024-07-24 02:45:00|744.8|743.8|744.8|743.8|744.8|743.8|744.6|743.6|0
1721789400000|2024-07-24 02:50:00|744.6|743.6|744.8|743.8|744.8|743.8|744.6|743.6|0
1721789700000|2024-07-24 02:55:00|744.9|743.9|745.3|744.3|745.5|744.5|744.8|743.8|5
1721790000000|2024-07-24 03:00:00|745.4|744.4|745.4|744.4|745.5|744.5|745.3|744.3|4
1721790300000|2024-07-24 03:05:00|745.3|744.3|745|744|745.4|744.4|745|744|0
1721790600000|2024-07-24 03:10:00|745.1|744.1|745|744|745.3|744.3|745|744|0
1721790900000|2024-07-24 03:15:00|745.1|744.1|745|744|745.3|744.3|744.9|743.9|1
1721791200000|2024-07-24 03:20:00|745.3|744.3|745.1|744.1|745.5|744.5|745.1|744.1|3
1721791500000|2024-07-24 03:25:00|745.3|744.3|745.4|744.4|745.4|744.4|745.1|744.1|1
1721791800000|2024-07-24 03:30:00|745.3|744.3|745.3|744.3|745.4|744.4|745.1|744.1|1
1721792100000|2024-07-24 03:35:00|745.4|744.4|745.4|744.4|745.4|744.4|745.4|744.4|0
1721792400000|2024-07-24 03:40:00|745.3|744.3|745.1|744.1|745.4|744.4|745|744|2
1721792700000|2024-07-24 03:45:00|744.9|743.9|744.6|743.6|744.9|743.9|744.6|743.6|1
1721793000000|2024-07-24 03:50:00|||||||||1
1721793300000|2024-07-24 03:55:00|744.8|743.8|744.6|743.6|744.8|743.8|744.6|743.6|3
1721793600000|2024-07-24 04:00:00|||||||||3
1721793900000|2024-07-24 04:05:00|744.5|743.5|744.4|743.4|744.5|743.5|744.4|743.4|4
1721794200000|2024-07-24 04:10:00|743.9|742.9|743.8|742.8|744|743|743.8|742.8|34
1721794500000|2024-07-24 04:15:00|743.9|742.9|742.9|741.9|743.9|742.9|742.9|741.9|18
1721794800000|2024-07-24 04:20:00|743.1|742.1|742.6|741.6|743.1|742.1|742.6|741.6|8
1721795100000|2024-07-24 04:25:00|742.8|741.8|742.9|741.9|742.9|741.9|742.6|741.6|2
1721795400000|2024-07-24 04:30:00|743.1|742.1|742.9|741.9|743.3|742.3|742.8|741.8|19
1721795700000|2024-07-24 04:35:00|743.1|742.1|743.6|742.6|743.6|742.6|743.1|742.1|4
1721796000000|2024-07-24 04:40:00|743.9|742.9|743.6|742.6|744|743|743.4|742.4|7
1721796300000|2024-07-24 04:45:00|743.9|742.9|744.1|743.1|744.1|743.1|743.8|742.8|2
1721796600000|2024-07-24 04:50:00|744|743|744|743|744.1|743.1|743.9|742.9|0
1721796900000|2024-07-24 04:55:00|744.1|743.1|743.9|742.9|744.1|743.1|743.9|742.9|0
1721797200000|2024-07-24 05:00:00|743.6|742.6|743.9|742.9|743.9|742.9|743.5|742.5|3
1721797500000|2024-07-24 05:05:00|744|743|744.1|743.1|744.3|743.3|744|743|1
1721798100000|2024-07-24 05:15:00|744|743|744.1|743.1|744.1|743.1|743.9|742.9|2
1721798400000|2024-07-24 05:20:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|0
1721798700000|2024-07-24 05:25:00|744.3|743.3|744.1|743.1|744.3|743.3|744.1|743.1|2
1721799000000|2024-07-24 05:30:00|744.4|743.4|744.1|743.1|744.8|743.8|744.1|743.1|6
1721799300000|2024-07-24 05:35:00|743.9|742.9|744.1|743.1|744.3|743.3|743.9|742.9|1
1721799600000|2024-07-24 05:40:00|744|743|743.9|742.9|744|743|743.9|742.9|6
1721799900000|2024-07-24 05:45:00|744.1|743.1|743.9|742.9|744.4|743.4|743.9|742.9|12
1721800200000|2024-07-24 05:50:00|||||||||3
1721800500000|2024-07-24 05:55:00|744|743|743.9|742.9|744.4|743.4|743.9|742.9|10
1721800800000|2024-07-24 06:00:00|744.1|743.1|744|743|744.1|743.1|743.9|742.9|19
1721801100000|2024-07-24 06:05:00|744.1|743.1|744.6|743.6|744.9|743.9|744.1|743.1|16
1721801400000|2024-07-24 06:10:00|744.8|743.8|745.1|744.1|745.1|744.1|744.6|743.6|74
1721801700000|2024-07-24 06:15:00|745|744|745.6|744.6|745.9|744.9|745|744|25
1721802000000|2024-07-24 06:20:00|745.9|744.9|745.6|744.6|745.9|744.9|745.6|744.6|8
1721802300000|2024-07-24 06:25:00|745.9|744.9|745.6|744.6|745.9|744.9|745.6|744.6|26
1721802600000|2024-07-24 06:30:00|745.5|744.5|745.4|744.4|745.8|744.8|745.1|744.1|179
1721802900000|2024-07-24 06:35:00|745.3|744.3|745.1|744.1|745.4|744.4|744.9|743.9|54
1721803200000|2024-07-24 06:40:00|745|744|745.4|744.4|745.6|744.6|744.9|743.9|300
1721803500000|2024-07-24 06:45:00|745.3|744.3|745.1|744.1|745.4|744.4|744.9|743.9|14
1721803800000|2024-07-24 06:50:00|744.9|743.9|744.6|743.6|745.1|744.1|744.6|743.6|5
1721804100000|2024-07-24 06:55:00|744.9|743.9|744.3|743.3|744.9|743.9|744.1|743.1|71
1721804400000|2024-07-24 07:00:00|744.1|743.1|742.9|741.9|744.3|743.3|742.5|741.5|87
1721804700000|2024-07-24 07:05:00|742.8|741.8|743.4|742.4|743.6|742.6|742.8|741.8|69
1721805000000|2024-07-24 07:10:00|743.6|742.6|743.5|742.5|743.9|742.9|743.4|742.4|27
1721805300000|2024-07-24 07:15:00|743.6|742.6|743.9|742.9|744.1|743.1|743.6|742.6|101
1721805600000|2024-07-24 07:20:00|743.8|742.8|744.1|743.1|744.4|743.4|743.6|742.6|163
1721805900000|2024-07-24 07:25:00|744.3|743.3|744.4|743.4|744.8|743.8|744.1|743.1|283
1721806200000|2024-07-24 07:30:00|744|743|743.9|742.9|744.1|743.1|743.6|742.6|130
1721806500000|2024-07-24 07:35:00|744.1|743.1|743.6|742.6|744.1|743.1|743.4|742.4|71
1721806800000|2024-07-24 07:40:00|743.9|742.9|743.8|742.8|744.1|743.1|743.4|742.4|160
1721807100000|2024-07-24 07:45:00|743.6|742.6|744.1|743.1|744.1|743.1|743.3|742.3|84
1721807400000|2024-07-24 07:50:00|744.4|743.4|743.9|742.9|744.4|743.4|743.9|742.9|196
1721807700000|2024-07-24 07:55:00|744.4|743.4|744.1|743.1|744.9|743.9|744.1|743.1|382
1721808000000|2024-07-24 08:00:00|744.4|743.4|744.9|743.9|744.9|743.9|743.6|742.6|752
1721808300000|2024-07-24 08:05:00|744.8|743.8|745.5|744.5|745.6|744.6|744.6|743.6|585
1721808600000|2024-07-24 08:10:00|745.6|744.6|745.1|744.1|745.9|744.9|745.1|744.1|463
1721808900000|2024-07-24 08:15:00|744.9|743.9|744.9|743.9|745.1|744.1|744.5|743.5|244
1721809200000|2024-07-24 08:20:00|744.6|743.6|745.1|744.1|745.5|744.5|744.6|743.6|113
1721809500000|2024-07-24 08:25:00|745.3|744.3|744.9|743.9|745.3|744.3|744|743|373
1721809800000|2024-07-24 08:30:00|745|744|747.4|746.4|747.6|746.6|744.9|743.9|3469
1721810100000|2024-07-24 08:35:00|747.6|746.6|747.4|746.4|748.4|747.4|747.4|746.4|739
1721810400000|2024-07-24 08:40:00|747.5|746.5|746.5|745.5|747.9|746.9|746.5|745.5|265
1721810700000|2024-07-24 08:45:00|746.4|745.4|746.3|745.3|746.6|745.6|746.1|745.1|64
1721811000000|2024-07-24 08:50:00|746.4|745.4|746.1|745.1|746.4|745.4|745.6|744.6|37
1721811300000|2024-07-24 08:55:00|745.9|744.9|746.4|745.4|746.4|745.4|745.6|744.6|97
1721811600000|2024-07-24 09:00:00|746.5|745.5|747.1|746.1|747.4|746.4|746.5|745.5|54
1721811900000|2024-07-24 09:05:00|747.4|746.4|747.3|746.3|747.6|746.6|747.1|746.1|158
1721812200000|2024-07-24 09:10:00|747.4|746.4|748.3|747.3|748.3|747.3|747.4|746.4|114
1721812500000|2024-07-24 09:15:00|748.1|747.1|748|747|748.4|747.4|747.9|746.9|84
1721812800000|2024-07-24 09:20:00|748.1|747.1|748.1|747.1|748.4|747.4|747.9|746.9|37
1721813100000|2024-07-24 09:25:00|748.4|747.4|749|748|749.1|748.1|748.1|747.1|137
1721813400000|2024-07-24 09:30:00|749.1|748.1|748.3|747.3|749.1|748.1|748|747|118
1721813700000|2024-07-24 09:35:00|748.1|747.1|747.6|746.6|748.5|747.5|747.5|746.5|267
1721814000000|2024-07-24 09:40:00|747.8|746.8|748.4|747.4|748.4|747.4|747.8|746.8|312
1721814300000|2024-07-24 09:45:00|748.6|747.6|748.9|747.9|749.1|748.1|748.5|747.5|169
1721814600000|2024-07-24 09:50:00|749.1|748.1|748.6|747.6|749.1|748.1|748.6|747.6|151
1721814900000|2024-07-24 09:55:00|748.8|747.8|748.6|747.6|748.9|747.9|748.5|747.5|136
1721815200000|2024-07-24 10:00:00|747.9|746.9|747.6|746.6|748.4|747.4|747.5|746.5|468
1721815500000|2024-07-24 10:05:00|747.5|746.5|746.9|745.9|748.1|747.1|746.9|745.9|116
1721815800000|2024-07-24 10:10:00|747|746|747.1|746.1|747.4|746.4|747|746|40
1721816100000|2024-07-24 10:15:00|747.3|746.3|747.1|746.1|747.4|746.4|746.9|745.9|41
1721816400000|2024-07-24 10:20:00|747.3|746.3|747.6|746.6|747.9|746.9|747.1|746.1|53
1721816700000|2024-07-24 10:25:00|747.8|746.8|747.9|746.9|748.4|747.4|747.6|746.6|72
1721817000000|2024-07-24 10:30:00|748.3|747.3|747.6|746.6|748.3|747.3|747.6|746.6|97
1721817300000|2024-07-24 10:35:00|747.5|746.5|747.6|746.6|747.8|746.8|747.4|746.4|20
1721817600000|2024-07-24 10:40:00|747.4|746.4|747.4|746.4|747.6|746.6|747.1|746.1|40
1721817900000|2024-07-24 10:45:00|747.5|746.5|749.1|748.1|749.1|748.1|747.4|746.4|2814
1721818200000|2024-07-24 10:50:00|749.4|748.4|749.4|748.4|749.6|748.6|749.4|748.4|179
1721818500000|2024-07-24 10:55:00|749.5|748.5|749.4|748.4|749.6|748.6|749.4|748.4|33
1721818800000|2024-07-24 11:00:00|749.6|748.6|749.4|748.4|749.6|748.6|749.1|748.1|93
1721819100000|2024-07-24 11:05:00|749.3|748.3|749.4|748.4|749.4|748.4|748.9|747.9|94
1721819400000|2024-07-24 11:10:00|749.5|748.5|749.6|748.6|749.6|748.6|749.3|748.3|154
1721819700000|2024-07-24 11:15:00|749.5|748.5|749.9|748.9|750|749|749.4|748.4|51
1721820000000|2024-07-24 11:20:00|749.8|748.8|750.1|749.1|750.1|749.1|749.6|748.6|63
1721820300000|2024-07-24 11:25:00|750.3|749.3|751.1|750.1|751.4|750.4|750.1|749.1|256
1721820600000|2024-07-24 11:30:00|751.3|750.3|751.6|750.6|751.6|750.6|751.1|750.1|157
1721820900000|2024-07-24 11:35:00|751.4|750.4|751.3|750.3|751.4|750.4|751.1|750.1|116
1721821200000|2024-07-24 11:40:00|751.4|750.4|751.4|750.4|751.6|750.6|751.1|750.1|211
1721821500000|2024-07-24 11:45:00|751.1|750.1|751.4|750.4|751.4|750.4|750.9|749.9|334
1721821800000|2024-07-24 11:50:00|751.3|750.3|750.9|749.9|751.4|750.4|750.9|749.9|178
1721822100000|2024-07-24 11:55:00|751.1|750.1|751|750|751.4|750.4|750.9|749.9|123
1721822400000|2024-07-24 12:00:00|750.9|749.9|751.4|750.4|751.4|750.4|750.9|749.9|119
1721822700000|2024-07-24 12:05:00|751.6|750.6|751.5|750.5|751.9|750.9|751.1|750.1|209
1721823000000|2024-07-24 12:10:00|751.4|750.4|751.6|750.6|751.6|750.6|751|750|69
1721823300000|2024-07-24 12:15:00|751.5|750.5|750.4|749.4|751.6|750.6|750.4|749.4|174
1721823600000|2024-07-24 12:20:00|750.3|749.3|750.8|749.8|750.8|749.8|749.9|748.9|231
1721823900000|2024-07-24 12:25:00|750.6|749.6|750.9|749.9|751.4|750.4|750.4|749.4|58
1721824200000|2024-07-24 12:30:00|751|750|750.9|749.9|751.4|750.4|750.6|749.6|57
1721824500000|2024-07-24 12:35:00|751.1|750.1|750.1|749.1|751.1|750.1|750.1|749.1|77
1721824800000|2024-07-24 12:40:00|750.4|749.4|749.6|748.6|750.6|749.6|749.6|748.6|162
1721825100000|2024-07-24 12:45:00|749.8|748.8|748.3|747.3|749.9|748.9|748.1|747.1|982
1721825400000|2024-07-24 12:50:00|748.4|747.4|748.9|747.9|748.9|747.9|748.4|747.4|138
1721825700000|2024-07-24 12:55:00|749.1|748.1|748.6|747.6|749.1|748.1|748.5|747.5|64
1721826000000|2024-07-24 13:00:00|748.5|747.5|749.3|748.3|750.1|749.1|748.4|747.4|944
1721826300000|2024-07-24 13:05:00|749.1|748.1|748.4|747.4|749.3|748.3|748.1|747.1|531
1721826600000|2024-07-24 13:10:00|748.6|747.6|748.9|747.9|749.9|748.9|748.4|747.4|3478
1721826900000|2024-07-24 13:15:00|749|748|748.6|747.6|749|748|747.4|746.4|2241
1721827200000|2024-07-24 13:20:00|748.8|747.8|748.5|747.5|749.4|748.4|748.4|747.4|173
1721827500000|2024-07-24 13:25:00|748.6|747.6|748.1|747.1|748.8|747.8|747.9|746.9|101
1721827800000|2024-07-24 13:30:00|747.9|746.9|748.4|747.4|749.6|748.6|747.9|746.9|147
1721828100000|2024-07-24 13:35:00|748.5|747.5|750.1|749.1|750.3|749.3|748.5|747.5|149
1721828400000|2024-07-24 13:40:00|750|749|749.3|748.3|750.1|749.1|748.9|747.9|155
1721828700000|2024-07-24 13:45:00|749.1|748.1|748.4|747.4|749.6|748.6|748.1|747.1|106
1721829000000|2024-07-24 13:50:00|748.3|747.3|748|747|748.9|747.9|747.6|746.6|150
1721829300000|2024-07-24 13:55:00|747.9|746.9|746.4|745.4|748|747|745.9|744.9|303
1721829600000|2024-07-24 14:00:00|746.3|745.3|746.9|745.9|747.4|746.4|746.1|745.1|335
1721829900000|2024-07-24 14:05:00|746.8|745.8|746.9|745.9|747.3|746.3|745.6|744.6|757
1721830200000|2024-07-24 14:10:00|746.8|745.8|746.9|745.9|747.1|746.1|746.4|745.4|507
1721830500000|2024-07-24 14:15:00|747.1|746.1|746.6|745.6|747.6|746.6|746.4|745.4|247
1721830800000|2024-07-24 14:20:00|746.8|745.8|746.6|745.6|747.1|746.1|746.4|745.4|196
1721831100000|2024-07-24 14:25:00|746.8|745.8|747.9|746.9|747.9|746.9|746.6|745.6|113
1721831400000|2024-07-24 14:30:00|750.6|747.6|749.1|748.1|751.1|750.1|749.1|747.4|708
1721831700000|2024-07-24 14:35:00|748.9|747.9|750.4|749.4|752.1|751.1|748.9|747.9|446
1721832000000|2024-07-24 14:40:00|750.3|749.3|750.4|749.4|751.1|750.1|749.9|748.9|225
1721832300000|2024-07-24 14:45:00|750.5|749.5|748.3|747.3|750.5|749.5|747.1|746.1|712
1721832600000|2024-07-24 14:50:00|748.4|747.4|747.8|746.8|749.5|748.5|747.5|746.5|236
1721832900000|2024-07-24 14:55:00|747.9|746.9|746.9|745.9|748|747|746.6|745.6|175
1721833200000|2024-07-24 15:00:00|746.8|745.8|746.1|745.1|747.4|746.4|746.1|745.1|489
1721833500000|2024-07-24 15:05:00|746.3|745.3|747.1|746.1|747.1|746.1|745.1|744.1|407
1721833800000|2024-07-24 15:10:00|747.3|746.3|750.1|749.1|750.1|749.1|747.1|746.1|692
1721834100000|2024-07-24 15:15:00|750.3|749.3|750.8|749.8|752.6|751.6|750.3|749.3|1096
1721834400000|2024-07-24 15:20:00|750.9|749.9|751.1|750.1|751.6|750.6|750.4|749.4|669
1721834700000|2024-07-24 15:25:00|751.4|750.4|752.9|751.9|753.6|752.6|751.4|750.4|822
1721835000000|2024-07-24 15:30:00|753.1|752.1|754.6|753.6|755|754|752.6|751.6|900
1721835300000|2024-07-24 15:35:00|754.5|753.5|753.6|752.6|755.6|754.6|753|752|545
1721835600000|2024-07-24 15:40:00|753.8|752.8|752.1|751.1|753.9|752.9|751.9|750.9|338
1721835900000|2024-07-24 15:45:00|752.3|751.3|750.4|749.4|752.4|751.4|750.1|749.1|1249
1721836200000|2024-07-24 15:50:00|750.3|749.3|751.1|750.1|751.4|750.4|750.1|749.1|418
1721836500000|2024-07-24 15:55:00|751.3|750.3|751.8|750.8|752.4|751.4|750.9|749.9|112
1721836800000|2024-07-24 16:00:00|751.6|750.6|752.6|751.6|753|752|751.6|750.6|143
1721837100000|2024-07-24 16:05:00|752.9|751.9|751.9|750.9|752.9|751.9|751|750|390
1721837400000|2024-07-24 16:10:00|751.8|750.8|752|751|753.1|752.1|751.6|750.6|243
1721837700000|2024-07-24 16:15:00|752.1|751.1|753.4|752.4|753.5|752.5|752.1|751.1|10337
1721838000000|2024-07-24 16:20:00|753.3|752.3|754|753|754.4|753.4|753.3|752.3|1126
1721838300000|2024-07-24 16:25:00|754.1|753.1|754.1|753.1|754.4|753.4|753.9|752.9|367
1721838600000|2024-07-24 16:30:00|754|753|753.1|752.1|754.1|753.1|753|752|67
1721838900000|2024-07-24 16:35:00|752.9|751.9|752.9|751.9|753.5|752.5|752.5|751.5|38
1721839200000|2024-07-24 16:40:00|752.6|751.6|753.1|752.1|753.5|752.5|752.3|751.3|42
1721839500000|2024-07-24 16:45:00|752.9|751.9|753.4|752.4|753.9|752.9|752.6|751.6|43
1721839800000|2024-07-24 16:50:00|753.5|752.5|752.9|751.9|753.6|752.6|752.8|751.8|151
1721840100000|2024-07-24 16:55:00|752.8|751.8|752.8|751.8|752.9|751.9|752.3|751.3|42
1721840400000|2024-07-24 17:00:00|752.9|751.9|752.6|751.6|753|752|752.1|751.1|50
1721840700000|2024-07-24 17:05:00|752.8|751.8|753.1|752.1|753.4|752.4|752.5|751.5|45
1721841000000|2024-07-24 17:10:00|753.3|752.3|753.8|752.8|754.1|753.1|753.3|752.3|267
1721841300000|2024-07-24 17:15:00|753.9|752.9|754.1|753.1|754.1|753.1|753.6|752.6|58
1721841600000|2024-07-24 17:20:00|753.9|752.9|754.1|753.1|754.4|753.4|753.9|752.9|31
1721841900000|2024-07-24 17:25:00|754.3|753.3|754.6|753.6|754.9|753.9|754.1|753.1|24
1721842200000|2024-07-24 17:30:00|754.4|753.4|753.9|752.9|754.6|753.6|753.9|752.9|43
1721842500000|2024-07-24 17:35:00|753.8|752.8|754.5|753.5|754.9|753.9|753.8|752.8|881
1721842800000|2024-07-24 17:40:00|754.6|753.6|753.4|752.4|754.6|753.6|753.1|752.1|155
1721843100000|2024-07-24 17:45:00|753.6|752.6|753.1|752.1|753.8|752.8|753.1|752.1|125
1721843400000|2024-07-24 17:50:00|752.9|751.9|752.1|751.1|753.4|752.4|752.1|751.1|37
1721843700000|2024-07-24 17:55:00|752.3|751.3|752.1|751.1|752.6|751.6|751.8|750.8|126
1721844000000|2024-07-24 18:00:00|751.9|750.9|752.9|751.9|752.9|751.9|751.9|750.9|168
1721844300000|2024-07-24 18:05:00|752.6|751.6|751.9|750.9|753.6|752.6|751.6|750.6|120
1721844600000|2024-07-24 18:10:00|752.1|751.1|752.1|751.1|752.6|751.6|751.4|750.4|99
1721844900000|2024-07-24 18:15:00|751.9|750.9|752.8|751.8|753.4|752.4|751.9|750.9|82
1721845200000|2024-07-24 18:20:00|752.6|751.6|752.8|751.8|752.8|751.8|752.1|751.1|57
1721845500000|2024-07-24 18:25:00|752.6|751.6|752.1|751.1|753.9|752.9|752.1|751.1|680
1721845800000|2024-07-24 18:30:00|752.4|751.4|752.5|751.5|752.6|751.6|751.8|750.8|79
1721846100000|2024-07-24 18:35:00|752.4|751.4|751.9|750.9|752.6|751.6|751.6|750.6|24
1721846400000|2024-07-24 18:40:00|752|751|751.6|750.6|752|751|751.6|750.6|22
1721846700000|2024-07-24 18:45:00|751.8|750.8|751.6|750.6|751.9|750.9|751.5|750.5|55
1721847000000|2024-07-24 18:50:00|751.8|750.8|752|751|752.3|751.3|751.6|750.6|17
1721847300000|2024-07-24 18:55:00|752.1|751.1|752.4|751.4|752.9|751.9|751.9|750.9|27
1721847600000|2024-07-24 19:00:00|752.6|751.6|751.8|750.8|752.6|751.6|751.6|750.6|50
1721847900000|2024-07-24 19:05:00|751.6|750.6|751.9|750.9|751.9|750.9|751.6|750.6|5
1721848200000|2024-07-24 19:10:00|751.8|750.8|751.9|750.9|752.1|751.1|751.6|750.6|52
1721848500000|2024-07-24 19:15:00|752|751|751.9|750.9|752|751|751.8|750.8|16
1721848800000|2024-07-24 19:20:00|752|751|752.1|751.1|752.4|751.4|751.8|750.8|46
1721849100000|2024-07-24 19:25:00|752|751|752|751|752|751|751.9|750.9|9
1721849400000|2024-07-24 19:30:00|751.9|750.9|752.4|751.4|752.4|751.4|751.9|750.9|15
1721849700000|2024-07-24 19:35:00|752.5|751.5|752|751|752.5|751.5|752|751|8
1721850000000|2024-07-24 19:40:00|752.1|751.1|752.1|751.1|752.3|751.3|752|751|11
1721850300000|2024-07-24 19:45:00|752|751|752.5|751.5|752.6|751.6|752|751|7
1721850600000|2024-07-24 19:50:00|752.6|751.6|752.6|751.6|752.6|751.6|752.5|751.5|2
1721850900000|2024-07-24 19:55:00|752.5|751.5|751.9|750.9|752.5|751.5|751.9|750.9|29
1721851200000|2024-07-24 20:00:00|751.8|750.8|751.6|750.6|751.9|750.9|751.6|750.6|11
1721851500000|2024-07-24 20:05:00|751.5|750.5|751.6|750.6|751.6|750.6|751.4|750.4|20
1721851800000|2024-07-24 20:10:00|751.5|750.5|751.4|750.4|751.5|750.5|751.4|750.4|2
1721852100000|2024-07-24 20:15:00|751.1|750.1|750.9|749.9|751.1|750.1|750.9|749.9|34
1721852400000|2024-07-24 20:20:00|751|750|751.1|750.1|751.1|750.1|750.9|749.9|5
1721852700000|2024-07-24 20:25:00|750.9|749.9|750.9|749.9|751|750|750.9|749.9|5
1721853000000|2024-07-24 20:30:00|||||||||1
1721853300000|2024-07-24 20:35:00|751|750|750.6|749.6|751|750|750.6|749.6|9
1721853600000|2024-07-24 20:40:00|750.9|749.9|750.6|749.6|750.9|749.9|750.6|749.6|7
1721853900000|2024-07-24 20:45:00|750.8|749.8|750.9|749.9|750.9|749.9|750.6|749.6|35
1721854200000|2024-07-24 20:50:00|750.8|749.8|751|750|751|750|750.8|749.8|94
1721854500000|2024-07-24 20:55:00|751.1|750.1|750.6|749.6|751.1|750.1|750.6|749.6|186
1721854800000|2024-07-24 21:00:00|750.8|749.8|750.1|749.1|752.1|749.8|750|748.8|2
1721855100000|2024-07-24 21:05:00|750.3|749.3|750.3|749.3|750.3|749.3|750|749|0
1721856300000|2024-07-24 21:25:00|||||||||10
1721857200000|2024-07-24 21:40:00|||||||||50
1721858100000|2024-07-24 21:55:00|750.4|749.4|751.3|748.3|752|749.4|750.3|748.3|8
1721865600000|2024-07-25 00:00:00|751.1|750.1|750.9|749.9|751.1|750.1|750.6|749.6|14
1721865900000|2024-07-25 00:05:00|750.8|749.8|751.1|750.1|751.3|750.3|750.8|749.8|4
1721866200000|2024-07-25 00:10:00|751|750|750.5|749.5|751.1|750.1|750.4|749.4|3
1721866500000|2024-07-25 00:15:00|750.6|749.6|750.9|749.9|751|750|750.5|749.5|6
1721866800000|2024-07-25 00:20:00|751|750|750.9|749.9|751|750|750.9|749.9|0
1721867100000|2024-07-25 00:25:00|750.8|749.8|751.1|750.1|751.1|750.1|750.8|749.8|0
1721867400000|2024-07-25 00:30:00|750.8|749.8|750.6|749.6|751|750|750.6|749.6|2
1721867700000|2024-07-25 00:35:00|750.8|749.8|750.8|749.8|750.8|749.8|750.6|749.6|6
1721868000000|2024-07-25 00:40:00|750.6|749.6|751.1|750.1|751.1|750.1|750.6|749.6|2
1721868300000|2024-07-25 00:45:00|750.9|749.9|750.9|749.9|751|750|750.8|749.8|2
1721868600000|2024-07-25 00:50:00|750.8|749.8|750.6|749.6|750.8|749.8|750.6|749.6|0
1721868900000|2024-07-25 00:55:00|750.8|749.8|750.6|749.6|750.9|749.9|750.6|749.6|2
1721869200000|2024-07-25 01:00:00|750.5|749.5|750.5|749.5|750.6|749.6|750.3|749.3|4
1721869500000|2024-07-25 01:05:00|750.4|749.4|750.6|749.6|750.9|749.9|750.4|749.4|47
1721869800000|2024-07-25 01:10:00|750.8|749.8|750.6|749.6|750.9|749.9|750.5|749.5|2
1721870100000|2024-07-25 01:15:00|750.5|749.5|750.1|749.1|750.5|749.5|750|749|5
1721870400000|2024-07-25 01:20:00|750|749|749.9|748.9|750.1|749.1|749.8|748.8|4
1721870700000|2024-07-25 01:25:00|750|749|750.1|749.1|750.1|749.1|749.8|748.8|1
1721871000000|2024-07-25 01:30:00|750|749|750.5|749.5|750.9|749.9|750|749|52
1721871300000|2024-07-25 01:35:00|750.6|749.6|750.1|749.1|750.9|749.9|750|749|0
1721871600000|2024-07-25 01:40:00|750|749|750.3|749.3|750.5|749.5|750|749|0
1721871900000|2024-07-25 01:45:00|750.4|749.4|750.9|749.9|750.9|749.9|750.3|749.3|3
1721872200000|2024-07-25 01:50:00|750.8|749.8|750.3|749.3|750.8|749.8|750|749|0
1721872500000|2024-07-25 01:55:00|750.1|749.1|749.9|748.9|750.1|749.1|749.8|748.8|1
1721872800000|2024-07-25 02:00:00|749.8|748.8|749.6|748.6|749.9|748.9|749.5|748.5|0
1721873100000|2024-07-25 02:05:00|749.5|748.5|749.4|748.4|749.5|748.5|749.3|748.3|14
1721873400000|2024-07-25 02:10:00|749.3|748.3|748.8|747.8|749.4|748.4|748.6|747.6|16
1721873700000|2024-07-25 02:15:00|748.9|747.9|748.6|747.6|748.9|747.9|748.5|747.5|31
1721874000000|2024-07-25 02:20:00|748.8|747.8|748.9|747.9|749.1|748.1|748.8|747.8|3
1721874300000|2024-07-25 02:25:00|748.8|747.8|748.9|747.9|748.9|747.9|748.8|747.8|5
1721874600000|2024-07-25 02:30:00|748.8|747.8|748.4|747.4|749.1|748.1|748.4|747.4|1
1721874900000|2024-07-25 02:35:00|748.3|747.3|747.5|746.5|748.4|747.4|747.5|746.5|1
1721875200000|2024-07-25 02:40:00|747.4|746.4|747.4|746.4|747.8|746.8|747.1|746.1|21
1721875500000|2024-07-25 02:45:00|747.5|746.5|747.5|746.5|747.9|746.9|747.4|746.4|4
1721875800000|2024-07-25 02:50:00|747.4|746.4|747.6|746.6|747.9|746.9|747.4|746.4|7
1721876100000|2024-07-25 02:55:00|747.8|746.8|747.6|746.6|747.8|746.8|747.4|746.4|6
1721876400000|2024-07-25 03:00:00|747.5|746.5|747.4|746.4|747.5|746.5|747.3|746.3|60
1721876700000|2024-07-25 03:05:00|747.6|746.6|747.6|746.6|747.9|746.9|747.5|746.5|4
1721877000000|2024-07-25 03:10:00|747.5|746.5|747.1|746.1|747.6|746.6|747.1|746.1|4
1721877300000|2024-07-25 03:15:00|747.4|746.4|747.6|746.6|747.8|746.8|747.4|746.4|2
1721877600000|2024-07-25 03:20:00|747.5|746.5|747.6|746.6|747.6|746.6|747.4|746.4|3
1721877900000|2024-07-25 03:25:00|747.8|746.8|747.9|746.9|747.9|746.9|747.8|746.8|2
1721878200000|2024-07-25 03:30:00|748.1|747.1|748.4|747.4|748.5|747.5|748|747|5
1721878500000|2024-07-25 03:35:00|748.3|747.3|748.3|747.3|748.3|747.3|748.3|747.3|51
1721878800000|2024-07-25 03:40:00|748.1|747.1|747.9|746.9|748.3|747.3|747.9|746.9|235
1721879100000|2024-07-25 03:45:00|748|747|748.1|747.1|748.1|747.1|748|747|2
1721879400000|2024-07-25 03:50:00|748|747|747.9|746.9|748.1|747.1|747.9|746.9|0
1721879700000|2024-07-25 03:55:00|747.8|746.8|748|747|748.1|747.1|747.8|746.8|2
1721880000000|2024-07-25 04:00:00|748.1|747.1|748.1|747.1|748.1|747.1|747.9|746.9|7
1721880300000|2024-07-25 04:05:00|748.3|747.3|748.4|747.4|748.4|747.4|748.3|747.3|1
1721880600000|2024-07-25 04:10:00|748.3|747.3|748.4|747.4|748.4|747.4|748.3|747.3|129
1721880900000|2024-07-25 04:15:00|748.3|747.3|748.4|747.4|748.4|747.4|748.1|747.1|3
1721881200000|2024-07-25 04:20:00|748.1|747.1|748.1|747.1|748.3|747.3|748.1|747.1|0
1721881500000|2024-07-25 04:25:00|748|747|748|747|748.1|747.1|748|747|0
1721881800000|2024-07-25 04:30:00|748.1|747.1|748.1|747.1|748.3|747.3|748.1|747.1|7
1721882100000|2024-07-25 04:35:00|748.3|747.3|748.1|747.1|748.3|747.3|747.9|746.9|14
1721882400000|2024-07-25 04:40:00|748|747|747.9|746.9|748.1|747.1|747.9|746.9|1
1721883000000|2024-07-25 04:50:00|748.1|747.1|748.1|747.1|748.1|747.1|748|747|4
1721883300000|2024-07-25 04:55:00|748.3|747.3|748.3|747.3|748.5|747.5|748.3|747.3|1
1721883600000|2024-07-25 05:00:00|748.4|747.4|748.1|747.1|748.4|747.4|748.1|747.1|0
1721883900000|2024-07-25 05:05:00|748|747|748|747|748.1|747.1|747.9|746.9|0
1721884200000|2024-07-25 05:10:00|748.1|747.1|748.1|747.1|748.1|747.1|748|747|0
1721884500000|2024-07-25 05:15:00|748.4|747.4|748.1|747.1|748.4|747.4|748.1|747.1|2
1721884800000|2024-07-25 05:20:00|748|747|748.1|747.1|748.1|747.1|748|747|0
1721885100000|2024-07-25 05:25:00|748|747|747.6|746.6|748|747|747.6|746.6|1
1721885400000|2024-07-25 05:30:00|747.8|746.8|747.6|746.6|747.8|746.8|747.1|746.1|23
1721885700000|2024-07-25 05:35:00|747.8|746.8|748.1|747.1|748.1|747.1|747.8|746.8|4
1721886000000|2024-07-25 05:40:00|748.3|747.3|748.4|747.4|748.4|747.4|748.1|747.1|11
1721886300000|2024-07-25 05:45:00|748.3|747.3|748|747|748.4|747.4|747.9|746.9|4
1721886600000|2024-07-25 05:50:00|747.9|746.9|748.6|747.6|748.6|747.6|747.9|746.9|166
1721886900000|2024-07-25 05:55:00|748.5|747.5|748.6|747.6|748.6|747.6|748.4|747.4|1
1721887200000|2024-07-25 06:00:00|748.4|747.4|748.6|747.6|748.6|747.6|748|747|66
1721887500000|2024-07-25 06:05:00|748.9|747.9|749.1|748.1|749.4|748.4|748.9|747.9|62
1721887800000|2024-07-25 06:10:00|748.9|747.9|748.9|747.9|748.9|747.9|748.4|747.4|138
1721888100000|2024-07-25 06:15:00|748.6|747.6|748.4|747.4|748.9|747.9|748.4|747.4|44
1721888400000|2024-07-25 06:20:00|748.6|747.6|748.6|747.6|748.9|747.9|748.6|747.6|28
1721888700000|2024-07-25 06:25:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|28
1721889000000|2024-07-25 06:30:00|748.6|747.6|748.4|747.4|748.8|747.8|748.1|747.1|53
1721889300000|2024-07-25 06:35:00|748.3|747.3|747.6|746.6|748.3|747.3|747.6|746.6|45
1721889600000|2024-07-25 06:40:00|748|747|748.1|747.1|749.1|748.1|748|747|52
1721889900000|2024-07-25 06:45:00|748.4|747.4|748.4|747.4|748.6|747.6|748.3|747.3|35
1721890200000|2024-07-25 06:50:00|748.1|747.1|748.1|747.1|748.1|747.1|747.6|746.6|42
1721890500000|2024-07-25 06:55:00|748.4|747.4|749.1|748.1|749.1|748.1|748.4|747.4|74
1721890800000|2024-07-25 07:00:00|749|748|748.4|747.4|749|748|748.3|747.3|155
1721891100000|2024-07-25 07:05:00|748.5|747.5|748.9|747.9|749|748|748.4|747.4|39
1721891400000|2024-07-25 07:10:00|749|748|748.1|747.1|749.1|748.1|748.1|747.1|172
1721891700000|2024-07-25 07:15:00|748.4|747.4|748.3|747.3|748.6|747.6|748.1|747.1|70
1721892000000|2024-07-25 07:20:00|748.4|747.4|748.6|747.6|749|748|748.1|747.1|354
1721892300000|2024-07-25 07:25:00|748.5|747.5|747.9|746.9|748.5|747.5|747.9|746.9|144
1721892600000|2024-07-25 07:30:00|747.6|746.6|747.6|746.6|747.9|746.9|747.6|746.6|120
1721892900000|2024-07-25 07:35:00|747.9|746.9|747.9|746.9|748.3|747.3|747.8|746.8|166
1721893200000|2024-07-25 07:40:00|748.1|747.1|747.9|746.9|748.4|747.4|747.9|746.9|101
1721893500000|2024-07-25 07:45:00|747.6|746.6|747.6|746.6|748.1|747.1|747.6|746.6|245
1721893800000|2024-07-25 07:50:00|747.9|746.9|748.1|747.1|748.6|747.6|747.8|746.8|111
1721894100000|2024-07-25 07:55:00|748.5|747.5|748.4|747.4|748.9|747.9|748.4|747.4|164
1721894400000|2024-07-25 08:00:00|748.6|747.6|749.4|748.4|749.6|748.6|748.5|747.5|184
1721894700000|2024-07-25 08:05:00|749.1|748.1|749.1|748.1|749.4|748.4|749.1|748.1|176
1721895000000|2024-07-25 08:10:00|749.4|748.4|748.1|747.1|749.6|748.6|748.1|747.1|123
1721895300000|2024-07-25 08:15:00|747.9|746.9|747.9|746.9|747.9|746.9|747.6|746.6|1299
1721895600000|2024-07-25 08:20:00|747.6|746.6|747.5|746.5|747.9|746.9|747.3|746.3|1519
1721895900000|2024-07-25 08:25:00|747.6|746.6|747.9|746.9|748.1|747.1|747.4|746.4|415
1721896200000|2024-07-25 08:30:00|748|747|746.6|745.6|748|747|746.5|745.5|555
1721896500000|2024-07-25 08:35:00|746.5|745.5|746.1|745.1|746.6|745.6|745.6|744.6|128
1721896800000|2024-07-25 08:40:00|746|745|746.1|745.1|746.4|745.4|745.6|744.6|202
1721897100000|2024-07-25 08:45:00|746|745|745.9|744.9|746.1|745.1|745.6|744.6|187
1721897400000|2024-07-25 08:50:00|745.8|744.8|745.6|744.6|746|745|745.4|744.4|198
1721897700000|2024-07-25 08:55:00|745.5|744.5|745.1|744.1|745.9|744.9|744.6|743.6|276
1721898000000|2024-07-25 09:00:00|745|744|743.6|742.6|745.3|744.3|743.6|742.6|228
1721898300000|2024-07-25 09:05:00|743.8|742.8|743.6|742.6|743.9|742.9|743.6|742.6|324
1721898600000|2024-07-25 09:10:00|743.4|742.4|742.9|741.9|743.4|742.4|742.6|741.6|376
1721898900000|2024-07-25 09:15:00|742.8|741.8|742.9|741.9|743.1|742.1|742.6|741.6|340
1721899200000|2024-07-25 09:20:00|742.8|741.8|741.9|740.9|742.9|741.9|741.1|740.1|439
1721899500000|2024-07-25 09:25:00|741.8|740.8|740.6|739.6|741.9|740.9|740|739|203
1721899800000|2024-07-25 09:30:00|740.5|739.5|740.6|739.6|740.9|739.9|740.1|739.1|106
1721900100000|2024-07-25 09:35:00|740.5|739.5|740.1|739.1|740.6|739.6|740.1|739.1|271
1721900400000|2024-07-25 09:40:00|740.3|739.3|741.6|740.6|741.9|740.9|740|739|296
1721900700000|2024-07-25 09:45:00|741.8|740.8|741.6|740.6|742.1|741.1|741.6|740.6|84
1721901000000|2024-07-25 09:50:00|741.4|740.4|740.3|739.3|741.4|740.4|740.3|739.3|280
1721901300000|2024-07-25 09:55:00|740.4|739.4|739.9|738.9|740.9|739.9|739.6|738.6|244
1721901600000|2024-07-25 10:00:00|740|739|739.6|738.6|740.4|739.4|739.4|738.4|60
1721901900000|2024-07-25 10:05:00|739.8|738.8|739.9|738.9|740.4|739.4|739.6|738.6|251
1721902200000|2024-07-25 10:10:00|740|739|740.1|739.1|740.4|739.4|739.9|738.9|99
1721902500000|2024-07-25 10:15:00|740.3|739.3|740.1|739.1|740.4|739.4|739.9|738.9|30
1721902800000|2024-07-25 10:20:00|739.9|738.9|739.6|738.6|740.1|739.1|739.6|738.6|231
1721903100000|2024-07-25 10:25:00|739.9|738.9|739.9|738.9|740.1|739.1|739.6|738.6|27
1721903400000|2024-07-25 10:30:00|739.8|738.8|739.9|738.9|740.1|739.1|739.6|738.6|92
1721903700000|2024-07-25 10:35:00|740|739|739.9|738.9|740.1|739.1|739.9|738.9|113
1721904000000|2024-07-25 10:40:00|740|739|740.1|739.1|740.1|739.1|739.4|738.4|401
1721904300000|2024-07-25 10:45:00|740.4|739.4|741.1|740.1|741.1|740.1|740.4|739.4|171
1721904600000|2024-07-25 10:50:00|741.4|740.4|741.6|740.6|742.4|741.4|741.1|740.1|223
1721904900000|2024-07-25 10:55:00|741.5|740.5|742.1|741.1|742.4|741.4|741.4|740.4|131
1721905200000|2024-07-25 11:00:00|742.3|741.3|741|740|742.4|741.4|741|740|107
1721905500000|2024-07-25 11:05:00|741.3|740.3|741.6|740.6|741.6|740.6|740.9|739.9|74
1721905800000|2024-07-25 11:10:00|741.9|740.9|741.9|740.9|742.1|741.1|741.9|740.9|22
1721906100000|2024-07-25 11:15:00|742.1|741.1|742.4|741.4|742.6|741.6|742.1|741.1|54
1721906400000|2024-07-25 11:20:00|742.3|741.3|741.9|740.9|742.4|741.4|741.9|740.9|66
1721906700000|2024-07-25 11:25:00|741.8|740.8|741.4|740.4|741.9|740.9|741.4|740.4|52
1721907000000|2024-07-25 11:30:00|741.3|740.3|740.9|739.9|741.4|740.4|740.6|739.6|49
1721907300000|2024-07-25 11:35:00|740.8|739.8|739.9|738.9|740.9|739.9|739.8|738.8|49
1721907600000|2024-07-25 11:40:00|740.1|739.1|740.4|739.4|740.6|739.6|739.6|738.6|118
1721907900000|2024-07-25 11:45:00|740.1|739.1|739.6|738.6|740.1|739.1|739.6|738.6|224
1721908200000|2024-07-25 11:50:00|739.8|738.8|740.1|739.1|740.1|739.1|739.6|738.6|261
1721908500000|2024-07-25 11:55:00|739.9|738.9|738.4|737.4|740|739|738.4|737.4|328
1721908800000|2024-07-25 12:00:00|738.5|737.5|738.4|737.4|738.8|737.8|737.9|736.9|168
1721909100000|2024-07-25 12:05:00|738.1|737.1|738.6|737.6|738.6|737.6|737.6|736.6|1292
1721909400000|2024-07-25 12:10:00|738.4|737.4|738.1|737.1|738.6|737.6|737.9|736.9|334
1721909700000|2024-07-25 12:15:00|738.3|737.3|737.9|736.9|738.4|737.4|737.9|736.9|251
1721910000000|2024-07-25 12:20:00|738.1|737.1|738.9|737.9|739.4|738.4|738.1|737.1|220
1721910300000|2024-07-25 12:25:00|739|738|739.1|738.1|739.1|738.1|738.4|737.4|228
1721910600000|2024-07-25 12:30:00|739.3|738.3|740.6|739.6|740.9|739.9|738.4|737.4|461
1721910900000|2024-07-25 12:35:00|740.5|739.5|742.6|741.6|742.9|741.9|740.3|739.3|483
1721911200000|2024-07-25 12:40:00|742.8|741.8|741.6|740.6|742.8|741.8|741.6|740.6|145
1721911500000|2024-07-25 12:45:00|741.4|740.4|741.1|740.1|741.5|740.5|740.5|739.5|137
1721911800000|2024-07-25 12:50:00|741.3|740.3|741.8|740.8|742.1|741.1|741.3|740.3|264
1721912100000|2024-07-25 12:55:00|741.9|740.9|741.9|740.9|742.3|741.3|741.4|740.4|80
1721912400000|2024-07-25 13:00:00|742.1|741.1|739.6|738.6|743.4|742.4|738.9|737.9|356
1721912700000|2024-07-25 13:05:00|739.4|738.4|741.4|740.4|741.4|740.4|738.6|737.6|151
1721913000000|2024-07-25 13:10:00|741.6|740.6|744.1|743.1|744.4|743.4|741.6|740.6|265
1721913300000|2024-07-25 13:15:00|744.4|743.4|744.9|743.9|744.9|743.9|744|743|266
1721913600000|2024-07-25 13:20:00|745|744|745.4|744.4|745.8|744.8|744.5|743.5|341
1721913900000|2024-07-25 13:25:00|745.3|744.3|745.4|744.4|745.8|744.8|744.9|743.9|181
1721914200000|2024-07-25 13:30:00|745.3|744.3|743.6|742.6|745.6|744.6|743.5|742.5|121
1721914500000|2024-07-25 13:35:00|743.8|742.8|744.1|743.1|745.1|744.1|742.9|741.9|115
1721914800000|2024-07-25 13:40:00|744.3|743.3|745.9|744.9|746.3|745.3|743.6|742.6|204
1721915100000|2024-07-25 13:45:00|745.6|744.6|743.9|742.9|745.8|744.8|743.6|742.6|314
1721915400000|2024-07-25 13:50:00|743.8|742.8|742.9|741.9|744.4|743.4|742.5|741.5|179
1721915700000|2024-07-25 13:55:00|743|742|741.1|740.1|743.1|742.1|741.1|740.1|182
1721916000000|2024-07-25 14:00:00|741.3|740.3|740.5|739.5|741.9|740.9|739.9|738.9|275
1721916300000|2024-07-25 14:05:00|740.6|739.6|740.9|739.9|741.1|740.1|739.9|738.9|205
1721916600000|2024-07-25 14:10:00|741.1|740.1|742.6|741.6|742.9|741.9|740.8|739.8|169
1721916900000|2024-07-25 14:15:00|742.8|741.8|746|745|746.1|745.1|742.6|741.6|520
1721917200000|2024-07-25 14:20:00|745.9|744.9|747.6|746.6|747.6|746.6|745.5|744.5|535
1721917500000|2024-07-25 14:25:00|747.4|746.4|747.8|746.8|748.1|747.1|746.6|745.6|4290
1721917800000|2024-07-25 14:30:00|747.6|746.6|746.9|745.9|747.9|746.9|746.6|745.6|348
1721918100000|2024-07-25 14:35:00|746.8|745.8|747.4|746.4|747.9|746.9|746|745|132
1721918400000|2024-07-25 14:40:00|747.5|746.5|746.4|745.4|747.9|746.9|746.1|745.1|325
1721918700000|2024-07-25 14:45:00|746.5|745.5|745.1|744.1|746.5|745.5|744.8|743.8|251
1721919000000|2024-07-25 14:50:00|745.3|744.3|747.6|746.6|748.4|747.4|745|744|393
1721919300000|2024-07-25 14:55:00|747.8|746.8|748.4|747.4|748.4|747.4|747.1|746.1|102
1721919600000|2024-07-25 15:00:00|748.6|747.6|750.5|749.5|750.8|749.8|748.4|747.4|635
1721919900000|2024-07-25 15:05:00|750.6|749.6|750.9|749.9|751.9|750.9|750.1|749.1|1040
1721920200000|2024-07-25 15:10:00|750.6|749.6|750.1|749.1|751.3|750.3|749.6|748.6|540
1721920500000|2024-07-25 15:15:00|750.3|749.3|750.9|749.9|751.4|750.4|749.4|748.4|195
1721920800000|2024-07-25 15:20:00|750.8|749.8|751.6|750.6|752|751|750.1|749.1|595
1721921100000|2024-07-25 15:25:00|751.4|750.4|752.4|751.4|752.6|751.6|751.1|750.1|1073
1721921400000|2024-07-25 15:30:00|752.1|751.1|753.1|752.1|753.1|752.1|751.9|750.9|364
1721921700000|2024-07-25 15:35:00|752.9|751.9|752.9|751.9|753.1|752.1|752|751|505
1721922000000|2024-07-25 15:40:00|753|752|754.1|753.1|754.4|753.4|752.9|751.9|643
1721922300000|2024-07-25 15:45:00|754.3|753.3|754.1|753.1|754.6|753.6|753.6|752.6|246
1721922600000|2024-07-25 15:50:00|753.9|752.9|754.3|753.3|754.3|753.3|753.4|752.4|388
1721922900000|2024-07-25 15:55:00|754.1|753.1|755|754|755.1|754.1|753.9|752.9|344
1721923200000|2024-07-25 16:00:00|754.6|753.6|754.6|753.6|755.1|754.1|754.4|753.4|242
1721923500000|2024-07-25 16:05:00|754.4|753.4|754.8|753.8|755.1|754.1|754.4|753.4|419
1721923800000|2024-07-25 16:10:00|754.9|753.9|755.4|754.4|755.6|754.6|754.4|753.4|216
1721924100000|2024-07-25 16:15:00|755.1|754.1|755.9|754.9|756.1|755.1|755.1|754.1|358
1721924400000|2024-07-25 16:20:00|756.1|755.1|756.1|755.1|756.4|755.4|755.6|754.6|148
1721924700000|2024-07-25 16:25:00|755.9|754.9|756.4|755.4|756.6|755.6|755.6|754.6|151
1721925000000|2024-07-25 16:30:00|756.3|755.3|756.4|755.4|756.4|755.4|755.6|754.6|124
1721925300000|2024-07-25 16:35:00|756.1|755.1|756.1|755.1|756.6|755.6|755.9|754.9|645
1721925600000|2024-07-25 16:40:00|756.3|755.3|757.1|756.1|757.1|756.1|756.1|755.1|194
1721925900000|2024-07-25 16:45:00|757|756|755.9|754.9|757.1|756.1|755.9|754.9|106
1721926200000|2024-07-25 16:50:00|756.3|755.3|756.9|755.9|757.4|756.4|756.1|755.1|126
1721926500000|2024-07-25 16:55:00|757|756|756.9|755.9|757.1|756.1|756.4|755.4|287
1721926800000|2024-07-25 17:00:00|756.6|755.6|756.9|755.9|757.1|756.1|756.6|755.6|43
1721927100000|2024-07-25 17:05:00|756.8|755.8|757.4|756.4|757.4|756.4|756.8|755.8|47
1721927400000|2024-07-25 17:10:00|757.1|756.1|756.6|755.6|757.1|756.1|756.1|755.1|206
1721927700000|2024-07-25 17:15:00|756.5|755.5|756.9|755.9|756.9|755.9|756.4|755.4|80
1721928000000|2024-07-25 17:20:00|756.8|755.8|756.6|755.6|756.9|755.9|756.6|755.6|53
1721928300000|2024-07-25 17:25:00|756.9|755.9|756.4|755.4|757.1|756.1|756.4|755.4|63
1721928600000|2024-07-25 17:30:00|756.1|755.1|756.9|755.9|757|756|756.1|755.1|135
1721928900000|2024-07-25 17:35:00|756.8|755.8|758.6|757.6|758.9|757.9|756.6|755.6|880
1721929200000|2024-07-25 17:40:00|758.4|757.4|758.1|757.1|758.4|757.4|757.9|756.9|163
1721929500000|2024-07-25 17:45:00|757.9|756.9|758.1|757.1|758.4|757.4|757.9|756.9|40
1721929800000|2024-07-25 17:50:00|758.3|757.3|758.4|757.4|758.4|757.4|758.1|757.1|155
1721930100000|2024-07-25 17:55:00|758.6|757.6|758.4|757.4|758.6|757.6|758.1|757.1|154
1721930400000|2024-07-25 18:00:00|758.5|757.5|758.1|757.1|758.6|757.6|757.6|756.6|60
1721930700000|2024-07-25 18:05:00|758.4|757.4|756.9|755.9|758.4|757.4|756.6|755.6|146
1721931000000|2024-07-25 18:10:00|757.1|756.1|757.8|756.8|757.8|756.8|757|756|259
1721931300000|2024-07-25 18:15:00|757.6|756.6|757.9|756.9|758.1|757.1|757.6|756.6|60
1721931600000|2024-07-25 18:20:00|758.1|757.1|758.3|757.3|758.6|757.6|757.9|756.9|180
1721931900000|2024-07-25 18:25:00|758.1|757.1|757.9|756.9|758.8|757.8|757.6|756.6|1693
1721932200000|2024-07-25 18:30:00|757.6|756.6|757.4|756.4|757.6|756.6|757.1|756.1|274
1721932500000|2024-07-25 18:35:00|757.3|756.3|756.9|755.9|757.3|756.3|756.6|755.6|130
1721932800000|2024-07-25 18:40:00|757|756|756.9|755.9|757.1|756.1|756.9|755.9|47
1721933100000|2024-07-25 18:45:00|757|756|756.9|755.9|757|756|756.6|755.6|20
1721933400000|2024-07-25 18:50:00|756.8|755.8|756.8|755.8|756.9|755.9|756.6|755.6|12
1721933700000|2024-07-25 18:55:00|756.9|755.9|756.8|755.8|756.9|755.9|756.8|755.8|12
1721934000000|2024-07-25 19:00:00|756.6|755.6|756.6|755.6|756.9|755.9|756.6|755.6|40
1721934300000|2024-07-25 19:05:00|756.8|755.8|756.6|755.6|756.9|755.9|756.6|755.6|19
1721934600000|2024-07-25 19:10:00|756.8|755.8|756.9|755.9|757.1|756.1|756.8|755.8|29
1721934900000|2024-07-25 19:15:00|757|756|757.3|756.3|757.4|756.4|756.9|755.9|14
1721935200000|2024-07-25 19:20:00|757.4|756.4|757.6|756.6|757.6|756.6|757.3|756.3|16
1721935500000|2024-07-25 19:25:00|757.8|756.8|758.1|757.1|758.4|757.4|757.6|756.6|11
1721935800000|2024-07-25 19:30:00|757.9|756.9|757.9|756.9|758|757|757.9|756.9|62
1721936100000|2024-07-25 19:35:00|758|757|757.6|756.6|758|757|757.5|756.5|10
1721936400000|2024-07-25 19:40:00|757.8|756.8|757.1|756.1|757.8|756.8|757.1|756.1|10
1721936700000|2024-07-25 19:45:00|757.3|756.3|757|756|757.3|756.3|756.6|755.6|49
1721937000000|2024-07-25 19:50:00|756.9|755.9|756.6|755.6|756.9|755.9|756.4|755.4|62
1721937300000|2024-07-25 19:55:00|756.4|755.4|756.6|755.6|756.6|755.6|756.4|755.4|71
1721937600000|2024-07-25 20:00:00|756.5|755.5|756.1|755.1|756.6|755.6|756.1|755.1|28
1721937900000|2024-07-25 20:05:00|756.3|755.3|756.1|755.1|756.3|755.3|756.1|755.1|31
1721938200000|2024-07-25 20:10:00|756.3|755.3|756.5|755.5|756.5|755.5|756.1|755.1|1
1721938500000|2024-07-25 20:15:00|756.4|755.4|756.5|755.5|756.5|755.5|756.4|755.4|4
1721938800000|2024-07-25 20:20:00|756.4|755.4|756.8|755.8|756.9|755.9|756.4|755.4|12
1721939100000|2024-07-25 20:25:00|756.9|755.9|756.8|755.8|756.9|755.9|756.6|755.6|12
1721939400000|2024-07-25 20:30:00|756.6|755.6|757.1|756.1|757.1|756.1|756.6|755.6|0
1721939700000|2024-07-25 20:35:00|757|756|757.1|756.1|757.3|756.3|757|756|1
1721940000000|2024-07-25 20:40:00|757|756|756.9|755.9|757|756|756.9|755.9|6
1721940300000|2024-07-25 20:45:00|757|756|757.4|756.4|757.5|756.5|756.9|755.9|12
1721940600000|2024-07-25 20:50:00|757.3|756.3|758.9|757.9|759|758|757.3|756.3|31
1721940900000|2024-07-25 20:55:00|758.6|757.6|758.5|757.5|758.9|757.9|758.4|757.4|25
1721941200000|2024-07-25 21:00:00|758.4|757.4|758.8|757.8|758.9|757.9|758.4|757.4|1
1721941800000|2024-07-25 21:10:00|758.9|757.9|759.1|758.1|759.1|758.1|758.9|757.9|0
1721942100000|2024-07-25 21:15:00|758.8|757.8|758.8|757.8|758.8|757.8|758.8|757.8|0
1721943300000|2024-07-25 21:35:00|758.6|757.6|758.8|757.8|758.8|757.8|758.6|757.6|0
1721943900000|2024-07-25 21:45:00|758.9|757.9|758.6|757.6|759|758|758.6|757.6|0
1721944200000|2024-07-25 21:50:00|758.8|757.8|758.8|757.8|758.8|757.8|758.8|757.8|0
1721952000000|2024-07-26 00:00:00|758.3|757.3|758.6|757.6|758.9|757.9|758.3|757.3|20
1721952300000|2024-07-26 00:05:00|758.8|757.8|758.6|757.6|758.8|757.8|758.6|757.6|5
1721952600000|2024-07-26 00:10:00|758.5|757.5|758.8|757.8|758.9|757.9|758.4|757.4|2
1721952900000|2024-07-26 00:15:00|758.6|757.6|758.8|757.8|759|758|758.6|757.6|3
1721953200000|2024-07-26 00:20:00|758.9|757.9|758.8|757.8|759|758|758.8|757.8|0
1721953800000|2024-07-26 00:30:00|758.6|757.6|758.5|757.5|758.6|757.6|758.4|757.4|0
1721954100000|2024-07-26 00:35:00|758.4|757.4|758.4|757.4|758.6|757.6|758.4|757.4|0
1721954400000|2024-07-26 00:40:00|758.5|757.5|758.3|757.3|758.9|757.9|758.3|757.3|0
1721954700000|2024-07-26 00:45:00|758.1|757.1|758.3|757.3|758.3|757.3|758.1|757.1|0
1721955000000|2024-07-26 00:50:00|758.4|757.4|758.3|757.3|758.4|757.4|758.1|757.1|0
1721955300000|2024-07-26 00:55:00|758.1|757.1|758|757|758.3|757.3|757.9|756.9|2
1721955600000|2024-07-26 01:00:00|757.9|756.9|758.3|757.3|758.5|757.5|757.6|756.6|8
1721955900000|2024-07-26 01:05:00|758.4|757.4|758.3|757.3|758.4|757.4|758.1|757.1|0
1721956200000|2024-07-26 01:10:00|758|757|758|757|758.1|757.1|757.8|756.8|2
1721956500000|2024-07-26 01:15:00|758.1|757.1|758|757|758.5|757.5|758|757|0
1721956800000|2024-07-26 01:20:00|758.3|757.3|758.3|757.3|758.3|757.3|758|757|0
1721957100000|2024-07-26 01:25:00|758.5|757.5|758.8|757.8|758.8|757.8|758.3|757.3|1
1721957400000|2024-07-26 01:30:00|758.6|757.6|758.6|757.6|758.8|757.8|758.5|757.5|0
1721957700000|2024-07-26 01:35:00|758.8|757.8|759.8|758.8|759.9|758.9|758.5|757.5|229
1721958000000|2024-07-26 01:40:00|759.6|758.6|759.6|758.6|759.8|758.8|759.5|758.5|0
1721958300000|2024-07-26 01:45:00|759.8|758.8|759.8|758.8|759.9|758.9|759.5|758.5|0
1721958600000|2024-07-26 01:50:00|759.6|758.6|759.6|758.6|759.8|758.8|759.6|758.6|1
1721958900000|2024-07-26 01:55:00|759.8|758.8|760.1|759.1|760.1|759.1|759.6|758.6|29
1721959200000|2024-07-26 02:00:00|760|759|759.6|758.6|760.1|759.1|759.5|758.5|20
1721959500000|2024-07-26 02:05:00|759.8|758.8|759.9|758.9|760.1|759.1|759.6|758.6|2
1721959800000|2024-07-26 02:10:00|759.8|758.8|759.9|758.9|760|759|759.8|758.8|2
1721960100000|2024-07-26 02:15:00|759.8|758.8|759.9|758.9|759.9|758.9|759.8|758.8|1
1721960400000|2024-07-26 02:20:00|759.8|758.8|759.6|758.6|759.8|758.8|759.5|758.5|4
1721960700000|2024-07-26 02:25:00|759.8|758.8|759.9|758.9|759.9|758.9|759.6|758.6|0
1721961000000|2024-07-26 02:30:00|759.8|758.8|759.6|758.6|759.9|758.9|759.5|758.5|3
1721961300000|2024-07-26 02:35:00|759.5|758.5|759.6|758.6|759.6|758.6|759.4|758.4|1
1721961600000|2024-07-26 02:40:00|759.5|758.5|759.6|758.6|759.6|758.6|759.4|758.4|0
1721961900000|2024-07-26 02:45:00|759.5|758.5|759.6|758.6|759.8|758.8|759.5|758.5|0
1721962200000|2024-07-26 02:50:00|759.4|758.4|759.5|758.5|759.5|758.5|759.4|758.4|6
1721962500000|2024-07-26 02:55:00|759.4|758.4|759.9|758.9|759.9|758.9|759.4|758.4|0
1721962800000|2024-07-26 03:00:00|759.8|758.8|759.9|758.9|760|759|759.8|758.8|3
1721963100000|2024-07-26 03:05:00|760|759|759.6|758.6|760|759|759.5|758.5|4
1721963400000|2024-07-26 03:10:00|759.8|758.8|759.8|758.8|759.9|758.9|759.6|758.6|0
1721963700000|2024-07-26 03:15:00|759.6|758.6|759.8|758.8|759.9|758.9|759.6|758.6|5
1721964000000|2024-07-26 03:20:00|759.6|758.6|759.6|758.6|759.8|758.8|759.5|758.5|1
1721964600000|2024-07-26 03:30:00|759.5|758.5|759.5|758.5|759.6|758.6|759.4|758.4|4
1721964900000|2024-07-26 03:35:00|759.4|758.4|759.5|758.5|759.5|758.5|759.4|758.4|0
1721965200000|2024-07-26 03:40:00|759.4|758.4|759.3|758.3|759.5|758.5|759.3|758.3|2
1721965500000|2024-07-26 03:45:00|759.1|758.1|759.1|758.1|759.3|758.3|759.1|758.1|0
1721965800000|2024-07-26 03:50:00|759.3|758.3|759.3|758.3|759.3|758.3|759.1|758.1|0
1721966100000|2024-07-26 03:55:00|759.1|758.1|759.3|758.3|759.4|758.4|759.1|758.1|0
1721966400000|2024-07-26 04:00:00|759.4|758.4|759.1|758.1|759.4|758.4|759.1|758.1|4
1721966700000|2024-07-26 04:05:00|759.3|758.3|759.3|758.3|759.3|758.3|759.3|758.3|0
1721967000000|2024-07-26 04:10:00|759.1|758.1|759.1|758.1|759.3|758.3|759.1|758.1|0
1721967300000|2024-07-26 04:15:00|759.3|758.3|759.3|758.3|759.3|758.3|759.1|758.1|0
1721967600000|2024-07-26 04:20:00|759.4|758.4|759.4|758.4|759.4|758.4|759.3|758.3|0
1721967900000|2024-07-26 04:25:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|1
1721968200000|2024-07-26 04:30:00|759|758|759|758|759.1|758.1|758.8|757.8|1
1721968500000|2024-07-26 04:35:00|759.1|758.1|759.1|758.1|759.1|758.1|759|758|0
1721968800000|2024-07-26 04:40:00|759.3|758.3|759.1|758.1|759.4|758.4|759.1|758.1|2
1721969100000|2024-07-26 04:45:00|759|758|759.1|758.1|759.1|758.1|759|758|70
1721969400000|2024-07-26 04:50:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|1
1721969700000|2024-07-26 04:55:00|759.3|758.3|759.4|758.4|759.4|758.4|759.1|758.1|0
1721970000000|2024-07-26 05:00:00|759.1|758.1|759.1|758.1|759.4|758.4|759.1|758.1|1
1721970300000|2024-07-26 05:05:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|0
1721970600000|2024-07-26 05:10:00|759.3|758.3|759.1|758.1|759.3|758.3|759.1|758.1|4
1721970900000|2024-07-26 05:15:00|759|758|759|758|759|758|759|758|1
1721971200000|2024-07-26 05:20:00|759.1|758.1|758.9|757.9|759.1|758.1|758.9|757.9|3
1721971500000|2024-07-26 05:25:00|759|758|758.9|757.9|759|758|758.8|757.8|6
1721971800000|2024-07-26 05:30:00|759|758|759|758|759.1|758.1|758.9|757.9|0
1721972100000|2024-07-26 05:35:00|759.1|758.1|759|758|759.1|758.1|759|758|1
1721972400000|2024-07-26 05:40:00|758.9|757.9|758.9|757.9|759|758|758.8|757.8|1
1721972700000|2024-07-26 05:45:00|759|758|758.8|757.8|759|758|758.8|757.8|3
1721973000000|2024-07-26 05:50:00|758.9|757.9|759|758|759|758|758.6|757.6|44
1721973300000|2024-07-26 05:55:00|758.8|757.8|758.9|757.9|759|758|758.8|757.8|0
1721973600000|2024-07-26 06:00:00|758.8|757.8|758.5|757.5|758.8|757.8|758.5|757.5|1
1721973900000|2024-07-26 06:05:00|758.6|757.6|758.4|757.4|758.8|757.8|758.4|757.4|0
1721974200000|2024-07-26 06:10:00|758.5|757.5|758.4|757.4|758.6|757.6|758.4|757.4|163
1721974500000|2024-07-26 06:15:00|758.5|757.5|759.1|758.1|759.3|758.3|758.5|757.5|263
1721974800000|2024-07-26 06:20:00|759|758|758.9|757.9|759|758|758.9|757.9|2
1721975100000|2024-07-26 06:25:00|758.8|757.8|759.4|758.4|759.4|758.4|758.6|757.6|83
1721975400000|2024-07-26 06:30:00|759.6|758.6|759.1|758.1|759.6|758.6|759.1|758.1|121
1721975700000|2024-07-26 06:35:00|759.3|758.3|759.1|758.1|759.3|758.3|758.9|757.9|198
1721976000000|2024-07-26 06:40:00|759|758|759.4|758.4|759.4|758.4|758.9|757.9|59
1721976300000|2024-07-26 06:45:00|759.5|758.5|759.9|758.9|759.9|758.9|759.1|758.1|67
1721976600000|2024-07-26 06:50:00|759.6|758.6|760|759|760.1|759.1|759.6|758.6|647
1721976900000|2024-07-26 06:55:00|759.9|758.9|759.8|758.8|760.1|759.1|759.6|758.6|44
1721977200000|2024-07-26 07:00:00|759.6|758.6|759|758|759.8|758.8|758.9|757.9|721
1721977500000|2024-07-26 07:05:00|758.9|757.9|758.5|757.5|759.1|758.1|758.3|757.3|171
1721977800000|2024-07-26 07:10:00|758.4|757.4|757.9|756.9|758.5|757.5|757.9|756.9|59
1721978100000|2024-07-26 07:15:00|758|757|757.9|756.9|758.4|757.4|757.6|756.6|109
1721978400000|2024-07-26 07:20:00|758|757|757.6|756.6|758|757|757.6|756.6|96
1721978700000|2024-07-26 07:25:00|757.8|756.8|757.4|756.4|757.9|756.9|757.4|756.4|45
1721979000000|2024-07-26 07:30:00|757.6|756.6|757.4|756.4|757.8|756.8|757.1|756.1|115
1721979300000|2024-07-26 07:35:00|757.1|756.1|757.4|756.4|757.4|756.4|757.1|756.1|52
1721979600000|2024-07-26 07:40:00|757.6|756.6|757.4|756.4|758.1|757.1|757.4|756.4|118
1721979900000|2024-07-26 07:45:00|757.6|756.6|757.3|756.3|757.6|756.6|757.1|756.1|95
1721980200000|2024-07-26 07:50:00|757.4|756.4|757.1|756.1|757.5|756.5|757.1|756.1|53
1721980500000|2024-07-26 07:55:00|757.4|756.4|756.6|755.6|757.4|756.4|756.5|755.5|188
1721980800000|2024-07-26 08:00:00|756.9|755.9|757.9|756.9|757.9|756.9|756.9|755.9|323
1721981100000|2024-07-26 08:05:00|757.6|756.6|757.6|756.6|758.1|757.1|757.1|756.1|239
1721981400000|2024-07-26 08:10:00|757.5|756.5|757.3|756.3|757.9|756.9|757.1|756.1|162
1721981700000|2024-07-26 08:15:00|757.4|756.4|756.6|755.6|757.4|756.4|756.4|755.4|74
1721982000000|2024-07-26 08:20:00|756.5|755.5|756.4|755.4|756.6|755.6|756.4|755.4|173
1721982300000|2024-07-26 08:25:00|756.5|755.5|755.9|754.9|756.9|755.9|755.6|754.6|349
1721982600000|2024-07-26 08:30:00|756.1|755.1|755.9|754.9|756.8|755.8|755.9|754.9|977
1721982900000|2024-07-26 08:35:00|755.8|754.8|755.6|754.6|756|755|755.6|754.6|271
1721983200000|2024-07-26 08:40:00|755.4|754.4|755.5|754.5|755.6|754.6|755.1|754.1|100
1721983500000|2024-07-26 08:45:00|755.6|754.6|755.3|754.3|756.1|755.1|755|754|301
1721983800000|2024-07-26 08:50:00|755.1|754.1|755.4|754.4|755.4|754.4|755|754|20
1721984100000|2024-07-26 08:55:00|755.1|754.1|755.5|754.5|755.9|754.9|755.1|754.1|35
1721984400000|2024-07-26 09:00:00|755.4|754.4|753.9|752.9|755.4|754.4|753.8|752.8|231
1721984700000|2024-07-26 09:05:00|754|753|753.9|752.9|754.4|753.4|753.6|752.6|77
1721985000000|2024-07-26 09:10:00|753.8|752.8|753.9|752.9|754|753|753.6|752.6|63
1721985300000|2024-07-26 09:15:00|753.8|752.8|753.4|752.4|754.5|753.5|753.4|752.4|70
1721985600000|2024-07-26 09:20:00|753.6|752.6|753.5|752.5|753.6|752.6|753.4|752.4|26
1721985900000|2024-07-26 09:25:00|753.4|752.4|753.4|752.4|753.6|752.6|753.1|752.1|95
1721986200000|2024-07-26 09:30:00|753.3|752.3|753.6|752.6|753.6|752.6|753.1|752.1|235
1721986500000|2024-07-26 09:35:00|753.8|752.8|753.6|752.6|754.1|753.1|753.6|752.6|40
1721986800000|2024-07-26 09:40:00|753.4|752.4|753.3|752.3|753.6|752.6|753.1|752.1|139
1721987100000|2024-07-26 09:45:00|753.1|752.1|752.6|751.6|753.3|752.3|752.6|751.6|104
1721987400000|2024-07-26 09:50:00|752.9|751.9|752.9|751.9|753.4|752.4|752.8|751.8|53
1721987700000|2024-07-26 09:55:00|753.1|752.1|752.4|751.4|753.1|752.1|752.4|751.4|208
1721988000000|2024-07-26 10:00:00|752.5|751.5|752.6|751.6|752.9|751.9|752.4|751.4|86
1721988300000|2024-07-26 10:05:00|752.4|751.4|752.4|751.4|752.6|751.6|752.3|751.3|61
1721988600000|2024-07-26 10:10:00|752.3|751.3|752.1|751.1|752.4|751.4|752.1|751.1|28
1721988900000|2024-07-26 10:15:00|752.4|751.4|753|752|753.1|752.1|752.4|751.4|135
1721989200000|2024-07-26 10:20:00|752.9|751.9|753.1|752.1|753.3|752.3|752.6|751.6|59
1721989500000|2024-07-26 10:25:00|753.3|752.3|753.4|752.4|753.8|752.8|753.3|752.3|51
1721989800000|2024-07-26 10:30:00|753.5|752.5|754.3|753.3|754.6|753.6|753.4|752.4|200
1721990100000|2024-07-26 10:35:00|754.1|753.1|753.4|752.4|754.3|753.3|753.4|752.4|29
1721990400000|2024-07-26 10:40:00|753.3|752.3|754.1|753.1|754.1|753.1|753.3|752.3|123
1721990700000|2024-07-26 10:45:00|753.9|752.9|753.6|752.6|753.9|752.9|753.6|752.6|89
1721991000000|2024-07-26 10:50:00|753.8|752.8|754.4|753.4|754.4|753.4|753.8|752.8|216
1721991300000|2024-07-26 10:55:00|754.1|753.1|753.1|752.1|754.1|753.1|753.1|752.1|376
1721991600000|2024-07-26 11:00:00|753.3|752.3|753.6|752.6|753.9|752.9|753.1|752.1|122
1721991900000|2024-07-26 11:05:00|753.8|752.8|754.1|753.1|754.6|753.6|753.8|752.8|78
1721992200000|2024-07-26 11:10:00|754|753|754|753|754.1|753.1|753.8|752.8|120
1721992500000|2024-07-26 11:15:00|754.1|753.1|753.9|752.9|754.4|753.4|753.9|752.9|39
1721992800000|2024-07-26 11:20:00|754|753|754.1|753.1|754.3|753.3|753.9|752.9|23
1721993100000|2024-07-26 11:25:00|753.9|752.9|753|752|753.9|752.9|753|752|56
1721993400000|2024-07-26 11:30:00|752.9|751.9|752.5|751.5|753.1|752.1|752.4|751.4|44
1721993700000|2024-07-26 11:35:00|752.4|751.4|752.6|751.6|752.9|751.9|751.9|750.9|202
1721994000000|2024-07-26 11:40:00|752.8|751.8|752.9|751.9|753.1|752.1|752.5|751.5|23
1721994300000|2024-07-26 11:45:00|752.8|751.8|752.6|751.6|753|752|752.6|751.6|28
1721994600000|2024-07-26 11:50:00|752.8|751.8|752.9|751.9|753.1|752.1|752.6|751.6|17
1721994900000|2024-07-26 11:55:00|752.8|751.8|752.4|751.4|752.8|751.8|752.1|751.1|92
1721995200000|2024-07-26 12:00:00|752.1|751.1|752.3|751.3|752.4|751.4|751.9|750.9|64
1721995500000|2024-07-26 12:05:00|752.1|751.1|751.9|750.9|752.4|751.4|751.4|750.4|48
1721995800000|2024-07-26 12:10:00|751.8|750.8|752.4|751.4|752.6|751.6|751.8|750.8|60
1721996100000|2024-07-26 12:15:00|752.3|751.3|751.6|750.6|752.3|751.3|751.3|750.3|94
1721996400000|2024-07-26 12:20:00|751.9|750.9|752.1|751.1|752.3|751.3|751.6|750.6|257
1721996700000|2024-07-26 12:25:00|752|751|752|751|752.3|751.3|751.3|750.3|202
1721997000000|2024-07-26 12:30:00|752.1|751.1|752.1|751.1|752.9|751.9|751.9|750.9|196
1721997300000|2024-07-26 12:35:00|752.4|751.4|752.1|751.1|753.1|752.1|752.1|751.1|119
1721997600000|2024-07-26 12:40:00|752.3|751.3|752.9|751.9|753.1|752.1|752.1|751.1|83
1721997900000|2024-07-26 12:45:00|753|752|752.4|751.4|753.4|752.4|752|751|108
1721998200000|2024-07-26 12:50:00|752.5|751.5|752.1|751.1|753|752|752.1|751.1|63
1721998500000|2024-07-26 12:55:00|752|751|750.9|749.9|752.1|751.1|750.1|749.1|527
1721998800000|2024-07-26 13:00:00|751|750|749.8|748.8|751.4|750.4|749.4|748.4|138
1721999100000|2024-07-26 13:05:00|749.6|748.6|750.3|749.3|751.3|750.3|749.5|748.5|216
1721999400000|2024-07-26 13:10:00|750.4|749.4|749.9|748.9|750.6|749.6|749.6|748.6|152
1721999700000|2024-07-26 13:15:00|749.8|748.8|748.4|747.4|750.1|749.1|748.4|747.4|6678
1722000000000|2024-07-26 13:20:00|748.3|747.3|748.6|747.6|748.6|747.6|746.8|745.8|775
1722000300000|2024-07-26 13:25:00|748.8|747.8|748.1|747.1|749.1|748.1|748|747|560
1722000600000|2024-07-26 13:30:00|747.9|746.9|748.6|747.6|749.3|748.3|747.1|746.1|324
1722000900000|2024-07-26 13:35:00|748.5|747.5|747.3|746.3|748.6|747.6|747|746|480
1722001200000|2024-07-26 13:40:00|747.4|746.4|747.9|746.9|748.4|747.4|747.1|746.1|355
1722001500000|2024-07-26 13:45:00|747.8|746.8|746.8|745.8|747.9|746.9|746.6|745.6|131
1722001800000|2024-07-26 13:50:00|746.6|745.6|746|745|747.1|746.1|745.5|744.5|193
1722002100000|2024-07-26 13:55:00|746.1|745.1|745.6|744.6|746.1|745.1|745.4|744.4|141
1722002400000|2024-07-26 14:00:00|745.4|744.4|745.5|744.5|745.9|744.9|745.1|744.1|305
1722002700000|2024-07-26 14:05:00|745.6|744.6|744.5|743.5|745.8|744.8|744.1|743.1|354
1722003000000|2024-07-26 14:10:00|744.4|743.4|745.1|744.1|746.4|745.4|744.4|743.4|161
1722003300000|2024-07-26 14:15:00|745|744|743|742|745.1|744.1|743|742|146
1722003600000|2024-07-26 14:20:00|742.9|741.9|741.6|740.6|743.4|742.4|741.4|740.4|588
1722003900000|2024-07-26 14:25:00|741.4|740.4|737.6|736.6|741.6|740.6|737.6|736.6|7917
1722004200000|2024-07-26 14:30:00|737.8|736.8|738.6|737.6|740.4|739.4|737.6|736.6|643
1722004500000|2024-07-26 14:35:00|738.8|737.8|739.4|738.4|739.9|738.9|738.1|737.1|638
1722004800000|2024-07-26 14:40:00|739.5|738.5|740.1|739.1|740.9|739.9|738.4|737.4|320
1722005100000|2024-07-26 14:45:00|740|739|740.9|739.9|742.1|741.1|739.6|738.6|738
1722005400000|2024-07-26 14:50:00|740.8|739.8|738.6|737.6|740.9|739.9|738.3|737.3|461
1722005700000|2024-07-26 14:55:00|738.4|737.4|737.1|736.1|739|738|736.6|735.6|413
1722006000000|2024-07-26 15:00:00|737.3|736.3|739.6|738.6|740.6|739.6|737.1|736.1|544
1722006300000|2024-07-26 15:05:00|739.9|738.9|739.8|738.8|741.1|740.1|739.6|738.6|1344
1722006600000|2024-07-26 15:10:00|739.6|738.6|739.6|738.6|740.6|739.6|739.5|738.5|251
1722006900000|2024-07-26 15:15:00|739.8|738.8|737.4|736.4|739.8|738.8|737.1|736.1|282
1722007200000|2024-07-26 15:20:00|737.6|736.6|738.1|737.1|738.6|737.6|737.4|736.4|793
1722007500000|2024-07-26 15:25:00|738.4|737.4|737.4|736.4|738.6|737.6|736.8|735.8|1360
1722007800000|2024-07-26 15:30:00|737.3|736.3|738.9|737.9|739.1|738.1|736.8|735.8|750
1722008100000|2024-07-26 15:35:00|739.1|738.1|739.9|738.9|740.1|739.1|738.6|737.6|903
1722008400000|2024-07-26 15:40:00|739.8|738.8|740.4|739.4|740.6|739.6|739.1|738.1|132
1722008700000|2024-07-26 15:45:00|740.1|739.1|740.1|739.1|740.9|739.9|739.4|738.4|317
1722009000000|2024-07-26 15:50:00|740|739|740.6|739.6|740.9|739.9|739.6|738.6|380
1722009300000|2024-07-26 15:55:00|740.8|739.8|741.1|740.1|741.8|740.8|740.6|739.6|4049
1722009600000|2024-07-26 16:00:00|741.6|740.6|742.8|741.8|742.9|741.9|741.1|740.1|593
1722009900000|2024-07-26 16:05:00|742.9|741.9|743.1|742.1|743.4|742.4|742.6|741.6|208
1722010200000|2024-07-26 16:10:00|743|742|743.6|742.6|743.9|742.9|742.9|741.9|161
1722010500000|2024-07-26 16:15:00|743.5|742.5|744.6|743.6|744.8|743.8|743.5|742.5|246
1722010800000|2024-07-26 16:20:00|744.5|743.5|744.6|743.6|745.1|744.1|744.4|743.4|48
1722011100000|2024-07-26 16:25:00|744.9|743.9|745.1|744.1|745.4|744.4|744.6|743.6|107
1722011400000|2024-07-26 16:30:00|745|744|745.9|744.9|745.9|744.9|744.5|743.5|119
1722011700000|2024-07-26 16:35:00|746.1|745.1|746.9|745.9|746.9|745.9|745.9|744.9|78
1722012000000|2024-07-26 16:40:00|747.1|746.1|747|746|747.6|746.6|746.9|745.9|81
1722012300000|2024-07-26 16:45:00|747.1|746.1|745.4|744.4|747.1|746.1|745.4|744.4|166
1722012600000|2024-07-26 16:50:00|745.5|744.5|747.4|746.4|747.4|746.4|745.5|744.5|107
1722012900000|2024-07-26 16:55:00|747.3|746.3|747.5|746.5|747.5|746.5|746.6|745.6|10
1722013200000|2024-07-26 17:00:00|747.4|746.4|747.4|746.4|748.4|747.4|747.3|746.3|236
1722013500000|2024-07-26 17:05:00|747.5|746.5|747.3|746.3|747.6|746.6|746.9|745.9|55
1722013800000|2024-07-26 17:10:00|747.4|746.4|747.5|746.5|748.1|747.1|746.9|745.9|61
1722014100000|2024-07-26 17:15:00|747.4|746.4|746.8|745.8|747.6|746.6|746.1|745.1|191
1722014400000|2024-07-26 17:20:00|746.9|745.9|746.9|745.9|747.4|746.4|746.5|745.5|70
1722014700000|2024-07-26 17:25:00|747|746|746.9|745.9|747.1|746.1|746.6|745.6|145
1722015000000|2024-07-26 17:30:00|747.1|746.1|746.3|745.3|747.3|746.3|746.1|745.1|88
1722015300000|2024-07-26 17:35:00|746.4|745.4|745.9|744.9|746.6|745.6|745.9|744.9|55
1722015600000|2024-07-26 17:40:00|745.8|744.8|743.6|742.6|745.9|744.9|743.4|742.4|198
1722015900000|2024-07-26 17:45:00|743.8|742.8|744.4|743.4|744.9|743.9|743.4|742.4|131
1722016200000|2024-07-26 17:50:00|744.5|743.5|744.6|743.6|744.8|743.8|744|743|15
1722016500000|2024-07-26 17:55:00|744.5|743.5|744.9|743.9|745.6|744.6|744.4|743.4|128
1722016800000|2024-07-26 18:00:00|744.8|743.8|744.1|743.1|745.3|744.3|743.6|742.6|58
1722017100000|2024-07-26 18:05:00|743.9|742.9|743.9|742.9|744.4|743.4|743.5|742.5|122
1722017400000|2024-07-26 18:10:00|744.1|743.1|744.6|743.6|744.8|743.8|743.9|742.9|98
1722017700000|2024-07-26 18:15:00|744.5|743.5|745|744|745.1|744.1|744.4|743.4|22
1722018000000|2024-07-26 18:20:00|744.9|743.9|744.6|743.6|745.1|744.1|744.5|743.5|47
1722018300000|2024-07-26 18:25:00|744.8|743.8|744|743|746.9|745.9|743.6|742.6|570
1722018600000|2024-07-26 18:30:00|743.9|742.9|743.4|742.4|744.4|743.4|743.4|742.4|101
1722018900000|2024-07-26 18:35:00|743.1|742.1|742.9|741.9|743.5|742.5|742.9|741.9|202
1722019200000|2024-07-26 18:40:00|742.8|741.8|742|741|742.9|741.9|741.6|740.6|18
1722019500000|2024-07-26 18:45:00|742.1|741.1|741.6|740.6|742.3|741.3|741.1|740.1|19
1722019800000|2024-07-26 18:50:00|741.5|740.5|740.9|739.9|741.6|740.6|740.9|739.9|16
1722020100000|2024-07-26 18:55:00|741|740|740.6|739.6|741.5|740.5|740.5|739.5|44
1722020400000|2024-07-26 19:00:00|740.5|739.5|740.6|739.6|740.9|739.9|740.4|739.4|12
1722020700000|2024-07-26 19:05:00|740.8|739.8|741.4|740.4|741.4|740.4|740.8|739.8|16
1722021000000|2024-07-26 19:10:00|741.1|740.1|741.1|740.1|741.5|740.5|741|740|7
1722021300000|2024-07-26 19:15:00|741.3|740.3|741.9|740.9|742|741|741.3|740.3|7
1722021600000|2024-07-26 19:20:00|741.8|740.8|741.8|740.8|741.9|740.9|741.6|740.6|19
1722021900000|2024-07-26 19:25:00|741.6|740.6|741.8|740.8|741.9|740.9|741.6|740.6|3
1722022200000|2024-07-26 19:30:00|741.6|740.6|741.5|740.5|741.9|740.9|741.3|740.3|41
1722022500000|2024-07-26 19:35:00|741.4|740.4|741.8|740.8|741.9|740.9|741.4|740.4|4
1722022800000|2024-07-26 19:40:00|741.9|740.9|742|741|742.1|741.1|741.6|740.6|4
1722023100000|2024-07-26 19:45:00|741.9|740.9|742.3|741.3|742.4|741.4|741.9|740.9|9
1722023400000|2024-07-26 19:50:00|742.4|741.4|742.1|741.1|742.6|741.6|742.1|741.1|8
1722023700000|2024-07-26 19:55:00|742|741|742.5|741.5|742.6|741.6|742|741|59
1722024000000|2024-07-26 20:00:00|742.6|741.6|743.5|742.5|743.8|742.8|742.6|741.6|466
1722024300000|2024-07-26 20:05:00|743.4|742.4|743.5|742.5|743.6|742.6|743.3|742.3|20
1722024600000|2024-07-26 20:10:00|743.4|742.4|744.1|743.1|744.1|743.1|743.3|742.3|226
1722024900000|2024-07-26 20:15:00|744|743|743.5|742.5|744.1|743.1|743.4|742.4|28
1722025200000|2024-07-26 20:20:00|743.6|742.6|743.6|742.6|743.8|742.8|743.5|742.5|0
1722025500000|2024-07-26 20:25:00|743.5|742.5|743.4|742.4|743.6|742.6|743.1|742.1|2
1722025800000|2024-07-26 20:30:00|743.3|742.3|742.9|741.9|743.5|742.5|742.9|741.9|1
1722026100000|2024-07-26 20:35:00|743|742|742.8|741.8|743|742|742.8|741.8|1
1722026400000|2024-07-26 20:40:00|742.6|741.6|742.9|741.9|742.9|741.9|742.4|741.4|5
1722026700000|2024-07-26 20:45:00|743|742|742.5|741.5|743.1|742.1|742.5|741.5|10
1722027000000|2024-07-26 20:50:00|742.6|741.6|742.3|741.3|742.8|741.8|742.3|741.3|2
1722027300000|2024-07-26 20:55:00|742.1|741.1|741.8|740.8|742.3|741.3|741.8|740.8|25
1722204000000|2024-07-28 22:00:00|747|746|747.3|746.3|748.9|747.8|746.9|745.9|18
1722204300000|2024-07-28 22:05:00|747|746|747.5|746.5|748.5|747.1|746.8|745.4|0
1722204600000|2024-07-28 22:10:00|747.4|746.4|749|748|749.4|748|747.4|746.4|2
1722204900000|2024-07-28 22:15:00|748.6|747.6|748.4|747.4|749.1|748.1|747.9|746.9|2
1722205200000|2024-07-28 22:20:00|748.5|747.5|748.3|747.3|748.9|747.9|747.1|746.1|0
1722205500000|2024-07-28 22:25:00|748.6|747.6|748.4|747.4|748.6|747.6|747.4|746.4|0
1722205800000|2024-07-28 22:30:00|748.1|747.1|748|747|748.9|747.3|747.6|745.9|0
1722206100000|2024-07-28 22:35:00|747.9|746.9|747.9|746.9|748.9|747.1|747.5|745.9|1
1722206400000|2024-07-28 22:40:00|748|747|747.9|746.9|748.1|747.1|747.8|746.8|0
1722206700000|2024-07-28 22:45:00|748|747|747.9|746.9|748.9|747.4|747.6|745.9|0
1722207000000|2024-07-28 22:50:00|748|747|747.9|746.9|749.1|747.3|747.4|746.1|0
1722207300000|2024-07-28 22:55:00|748|747|748|747|749.1|747.3|747.6|746.1|0
1722207600000|2024-07-28 23:00:00|748.3|747.3|748|747|748.4|747.4|747.8|746.8|0
1722207900000|2024-07-28 23:05:00|748.1|747.1|748.5|747.5|748.5|747.5|748.1|747.1|0
1722208200000|2024-07-28 23:10:00|748.4|747.4|748|747|748.4|747.4|748|747|2
1722208500000|2024-07-28 23:15:00|747.9|746.9|747.6|746.6|748|747|747.3|746.3|5
1722208800000|2024-07-28 23:20:00|747.5|746.5|747.8|746.8|748.4|747.4|747.4|746.4|2
1722209100000|2024-07-28 23:25:00|747.6|746.6|747.9|746.9|747.9|746.9|747.6|746.6|0
1722209400000|2024-07-28 23:30:00|747.8|746.8|747.8|746.8|747.9|746.9|747.6|746.6|2
1722209700000|2024-07-28 23:35:00|747.9|746.9|747.8|746.8|748|747|747.8|746.8|0
1722210000000|2024-07-28 23:40:00|748|747|748|747|748.5|747.5|748|747|0
1722210300000|2024-07-28 23:45:00|747.9|746.9|748|747|748.3|747.3|747.8|746.8|2
1722210600000|2024-07-28 23:50:00|748.3|747.3|748|747|748.3|747.3|748|747|0
1722210900000|2024-07-28 23:55:00|748.3|747.3|748|747|748.3|747.3|747.9|746.9|0
1722211200000|2024-07-29 00:00:00|748.1|747.1|747.3|746.3|748.1|747.1|747|746|6
1722211500000|2024-07-29 00:05:00|747.1|746.1|747|746|747.5|746.5|746.8|745.8|7
1722211800000|2024-07-29 00:10:00|747.3|746.3|747|746|747.4|746.4|746.8|745.8|2
1722212100000|2024-07-29 00:15:00|746.9|745.9|747|746|747|746|746.6|745.6|0
1722212400000|2024-07-29 00:20:00|746.8|745.8|746.3|745.3|746.8|745.8|746.3|745.3|1
1722212700000|2024-07-29 00:25:00|746.4|745.4|747.5|746.5|747.8|746.8|746.4|745.4|6
1722213000000|2024-07-29 00:30:00|747.6|746.6|747.5|746.5|747.8|746.8|747.5|746.5|0
1722213300000|2024-07-29 00:35:00|747.6|746.6|748.3|747.3|748.4|747.4|747.5|746.5|4
1722213600000|2024-07-29 00:40:00|748.4|747.4|748.3|747.3|748.5|747.5|748.3|747.3|0
1722213900000|2024-07-29 00:45:00|748.4|747.4|748.4|747.4|748.5|747.5|748.3|747.3|0
1722214200000|2024-07-29 00:50:00|748.5|747.5|748.5|747.5|748.9|747.9|748.5|747.5|12
1722214500000|2024-07-29 00:55:00|748.6|747.6|748.9|747.9|749.4|748.4|748.6|747.6|0
1722214800000|2024-07-29 01:00:00|749|748|747.8|746.8|749.3|748.3|747.6|746.6|2
1722215100000|2024-07-29 01:05:00|748|747|746.6|745.6|748|747|746.5|745.5|11
1722215400000|2024-07-29 01:10:00|746.5|745.5|746.5|745.5|746.6|745.6|746.1|745.1|3
1722215700000|2024-07-29 01:15:00|746.6|745.6|745.8|744.8|746.8|745.8|745.4|744.4|17
1722216000000|2024-07-29 01:20:00|745.6|744.6|745.5|744.5|746|745|745.4|744.4|16
1722216300000|2024-07-29 01:25:00|745.6|744.6|745.4|744.4|745.8|744.8|745.4|744.4|2
1722216600000|2024-07-29 01:30:00|745.3|744.3|745.4|744.4|745.5|744.5|744.9|743.9|2
1722216900000|2024-07-29 01:35:00|745.5|744.5|745.1|744.1|745.6|744.6|744.8|743.8|1
1722217200000|2024-07-29 01:40:00|745|744|745.5|744.5|745.6|744.6|744.8|743.8|5
1722217500000|2024-07-29 01:45:00|745.4|744.4|745.9|744.9|745.9|744.9|745.3|744.3|2
1722217800000|2024-07-29 01:50:00|745.8|744.8|746.9|745.9|746.9|745.9|745.8|744.8|11
1722218100000|2024-07-29 01:55:00|747|746|747.4|746.4|747.5|746.5|746.9|745.9|3
1722218400000|2024-07-29 02:00:00|747.5|746.5|747.1|746.1|747.5|746.5|747|746|8
1722218700000|2024-07-29 02:05:00|746.9|745.9|746.5|745.5|747.1|746.1|746.5|745.5|1
1722219000000|2024-07-29 02:10:00|746.6|745.6|746.8|745.8|746.9|745.9|746.5|745.5|0
1722219300000|2024-07-29 02:15:00|746.6|745.6|747|746|747|746|746.5|745.5|0
1722219600000|2024-07-29 02:20:00|747.3|746.3|747.1|746.1|747.4|746.4|746.9|745.9|11
1722219900000|2024-07-29 02:25:00|747|746|747.1|746.1|747.1|746.1|746.9|745.9|7
1722220200000|2024-07-29 02:30:00|747|746|746.9|745.9|747.1|746.1|746.8|745.8|18
1722220500000|2024-07-29 02:35:00|747.1|746.1|747|746|747.1|746.1|747|746|4
1722220800000|2024-07-29 02:40:00|746.9|745.9|746.8|745.8|746.9|745.9|746.8|745.8|0
1722221100000|2024-07-29 02:45:00|746.9|745.9|746.1|745.1|746.9|745.9|746.1|745.1|4
1722221400000|2024-07-29 02:50:00|746|745|746.4|745.4|746.4|745.4|745.9|744.9|6
1722221700000|2024-07-29 02:55:00|746.6|745.6|746.9|745.9|746.9|745.9|746.5|745.5|20
1722222000000|2024-07-29 03:00:00|747|746|746.9|745.9|747.1|746.1|746.6|745.6|11
1722222300000|2024-07-29 03:05:00|746.8|745.8|746.6|745.6|747|746|746.5|745.5|1
1722222600000|2024-07-29 03:10:00|746.8|745.8|747.1|746.1|747.1|746.1|746.8|745.8|5
1722222900000|2024-07-29 03:15:00|747|746|747|746|747.4|746.4|746.9|745.9|14
1722223200000|2024-07-29 03:20:00|746.9|745.9|747.1|746.1|747.4|746.4|746.9|745.9|2
1722223500000|2024-07-29 03:25:00|747.3|746.3|747.4|746.4|747.4|746.4|747.1|746.1|1
1722223800000|2024-07-29 03:30:00|747.5|746.5|747.5|746.5|747.5|746.5|747.4|746.4|1
1722224100000|2024-07-29 03:35:00|747.8|746.8|748.4|747.4|748.4|747.4|747.8|746.8|1
1722224400000|2024-07-29 03:40:00|748.3|747.3|748.5|747.5|748.5|747.5|748.3|747.3|7
1722224700000|2024-07-29 03:45:00|748.4|747.4|748.6|747.6|748.6|747.6|748.4|747.4|3
1722225000000|2024-07-29 03:50:00|748.3|747.3|748.3|747.3|748.4|747.4|748.3|747.3|4
1722225300000|2024-07-29 03:55:00|748.4|747.4|748.6|747.6|748.6|747.6|748.4|747.4|2
1722225600000|2024-07-29 04:00:00|748.8|747.8|748.9|747.9|748.9|747.9|748.8|747.8|0
1722225900000|2024-07-29 04:05:00|748.6|747.6|748.9|747.9|748.9|747.9|748.6|747.6|4
1722226500000|2024-07-29 04:15:00|748.8|747.8|748.9|747.9|748.9|747.9|748.6|747.6|20
1722226800000|2024-07-29 04:20:00|748.8|747.8|748.9|747.9|748.9|747.9|748.8|747.8|2
1722227100000|2024-07-29 04:25:00|748.8|747.8|748.8|747.8|748.8|747.8|748.8|747.8|1
1722227400000|2024-07-29 04:30:00|748.4|747.4|748.4|747.4|748.5|747.5|748.3|747.3|0
1722227700000|2024-07-29 04:35:00|748.3|747.3|748.4|747.4|748.4|747.4|748.3|747.3|1
1722228000000|2024-07-29 04:40:00|748.3|747.3|748.1|747.1|748.3|747.3|747.9|746.9|10
1722228300000|2024-07-29 04:45:00|747.9|746.9|747.9|746.9|747.9|746.9|747.9|746.9|1
1722228900000|2024-07-29 04:55:00|||||||||2
1722229200000|2024-07-29 05:00:00|748.1|747.1|748.3|747.3|748.4|747.4|748.1|747.1|19
1722229500000|2024-07-29 05:05:00|748.4|747.4|748.6|747.6|748.6|747.6|748.3|747.3|8
1722229800000|2024-07-29 05:10:00|748.8|747.8|748.8|747.8|748.8|747.8|748.6|747.6|7
1722230100000|2024-07-29 05:15:00|748.9|747.9|748.9|747.9|748.9|747.9|748.8|747.8|58
1722230400000|2024-07-29 05:20:00|748.8|747.8|748.6|747.6|748.9|747.9|748.6|747.6|9
1722230700000|2024-07-29 05:25:00|748.5|747.5|748.6|747.6|748.6|747.6|748.4|747.4|5
1722231000000|2024-07-29 05:30:00|748.9|747.9|749.4|748.4|749.9|748.9|748.8|747.8|497
1722231300000|2024-07-29 05:35:00|749.1|748.1|749.4|748.4|749.4|748.4|749.1|748.1|16
1722231600000|2024-07-29 05:40:00|749.3|748.3|749.4|748.4|749.4|748.4|749.1|748.1|16
1722231900000|2024-07-29 05:45:00|749.5|748.5|750.1|749.1|750.1|749.1|749.4|748.4|33
1722232200000|2024-07-29 05:50:00|750|749|750.1|749.1|750.1|749.1|749.9|748.9|17
1722232500000|2024-07-29 05:55:00|750|749|749.9|748.9|750.1|749.1|749.6|748.6|17
1722232800000|2024-07-29 06:00:00|749.8|748.8|750.4|749.4|750.4|749.4|749.8|748.8|86
1722233100000|2024-07-29 06:05:00|750.3|749.3|750.1|749.1|750.4|749.4|749.9|748.9|4
1722233400000|2024-07-29 06:10:00|750|749|749.9|748.9|750.1|749.1|749.6|748.6|230
1722233700000|2024-07-29 06:15:00|750.1|749.1|749.9|748.9|750.1|749.1|749.6|748.6|39
1722234000000|2024-07-29 06:20:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|23
1722234300000|2024-07-29 06:25:00|750|749|749.9|748.9|750.1|749.1|749.9|748.9|46
1722234600000|2024-07-29 06:30:00|750|749|749.9|748.9|750.4|749.4|749.9|748.9|103
1722234900000|2024-07-29 06:35:00|750|749|749.9|748.9|750.6|749.6|749.9|748.9|2054
1722235200000|2024-07-29 06:40:00|749.6|748.6|749.1|748.1|749.6|748.6|749|748|107
1722235500000|2024-07-29 06:45:00|749|748|748.4|747.4|749.1|748.1|748.4|747.4|77
1722235800000|2024-07-29 06:50:00|748.3|747.3|747.8|746.8|748.5|747.5|747.6|746.6|66
1722236100000|2024-07-29 06:55:00|747.6|746.6|747.1|746.1|747.9|746.9|746.6|745.6|77
1722236400000|2024-07-29 07:00:00|747|746|748|747|748.5|747.5|747|746|201
1722236700000|2024-07-29 07:05:00|747.9|746.9|747.6|746.6|748.3|747.3|747.6|746.6|173
1722237000000|2024-07-29 07:10:00|747.4|746.4|746.4|745.4|748|747|746.4|745.4|85
1722237300000|2024-07-29 07:15:00|746.1|745.1|745.9|744.9|746.8|745.8|745.6|744.6|271
1722237600000|2024-07-29 07:20:00|746.1|745.1|745.1|744.1|746.1|745.1|745.1|744.1|103
1722237900000|2024-07-29 07:25:00|745|744|745.6|744.6|746.3|745.3|745|744|97
1722238200000|2024-07-29 07:30:00|745.8|744.8|746.3|745.3|746.4|745.4|745.6|744.6|207
1722238500000|2024-07-29 07:35:00|746.1|745.1|746.3|745.3|746.4|745.4|745.1|744.1|236
1722238800000|2024-07-29 07:40:00|746.1|745.1|747.4|746.4|747.6|746.6|746.1|745.1|165
1722239100000|2024-07-29 07:45:00|747.3|746.3|747.9|746.9|748.1|747.1|747.3|746.3|142
1722239400000|2024-07-29 07:50:00|747.5|746.5|747.6|746.6|747.9|746.9|747.1|746.1|69
1722239700000|2024-07-29 07:55:00|747.4|746.4|747.4|746.4|747.9|746.9|747.1|746.1|184
1722240000000|2024-07-29 08:00:00|747.3|746.3|746.9|745.9|747.4|746.4|746.6|745.6|390
1722240300000|2024-07-29 08:05:00|746.6|745.6|746.6|745.6|746.9|745.9|746.1|745.1|99
1722240600000|2024-07-29 08:10:00|746.5|745.5|746.3|745.3|746.9|745.9|746.1|745.1|109
1722240900000|2024-07-29 08:15:00|746.1|745.1|745.9|744.9|746.5|745.5|745.9|744.9|174
1722241200000|2024-07-29 08:20:00|745.8|744.8|745.6|744.6|745.9|744.9|744.9|743.9|486
1722241500000|2024-07-29 08:25:00|745.9|744.9|745.6|744.6|746.3|745.3|744.9|743.9|568
1722241800000|2024-07-29 08:30:00|745.5|744.5|746|745|746.6|745.6|745.4|744.4|143
1722242100000|2024-07-29 08:35:00|746.4|745.4|746.1|745.1|746.8|745.8|745.9|744.9|105
1722242400000|2024-07-29 08:40:00|745.9|744.9|744.6|743.6|746|745|744.4|743.4|100
1722242700000|2024-07-29 08:45:00|744.4|743.4|744.1|743.1|744.6|743.6|743.9|742.9|149
1722243000000|2024-07-29 08:50:00|744|743|743.5|742.5|744.1|743.1|743.4|742.4|56
1722243300000|2024-07-29 08:55:00|743.4|742.4|743.6|742.6|743.9|742.9|743.4|742.4|168
1722243600000|2024-07-29 09:00:00|743.5|742.5|743.9|742.9|743.9|742.9|743.3|742.3|133
1722243900000|2024-07-29 09:05:00|744.1|743.1|743.4|742.4|744.1|743.1|743.4|742.4|59
1722244200000|2024-07-29 09:10:00|743.1|742.1|742.9|741.9|743.4|742.4|742.6|741.6|26
1722244500000|2024-07-29 09:15:00|743.1|742.1|743.1|742.1|743.4|742.4|742.6|741.6|72
1722244800000|2024-07-29 09:20:00|742.9|741.9|742.8|741.8|743.4|742.4|742.8|741.8|26
1722245100000|2024-07-29 09:25:00|742.9|741.9|742.8|741.8|743.1|742.1|742.6|741.6|53
1722245400000|2024-07-29 09:30:00|742.6|741.6|742.5|741.5|742.6|741.6|742.1|741.1|18
1722245700000|2024-07-29 09:35:00|742.4|741.4|742.6|741.6|743|742|742.1|741.1|61
1722246000000|2024-07-29 09:40:00|742.8|741.8|742.1|741.1|742.9|741.9|742|741|358
1722246300000|2024-07-29 09:45:00|742|741|742.9|741.9|742.9|741.9|742|741|97
1722246600000|2024-07-29 09:50:00|743|742|745|744|745.1|744.1|742.9|741.9|113
1722246900000|2024-07-29 09:55:00|744.9|743.9|745.1|744.1|745.4|744.4|744.9|743.9|57
1722247200000|2024-07-29 10:00:00|745|744|745.4|744.4|745.8|744.8|744.9|743.9|83
1722247500000|2024-07-29 10:05:00|745.3|744.3|744.6|743.6|745.4|744.4|744.6|743.6|51
1722247800000|2024-07-29 10:10:00|744.8|743.8|744.1|743.1|744.8|743.8|743.6|742.6|31
1722248100000|2024-07-29 10:15:00|744.3|743.3|743.5|742.5|744.3|743.3|743.5|742.5|25
1722248400000|2024-07-29 10:20:00|743.4|742.4|743.1|742.1|743.4|742.4|742.9|741.9|62
1722248700000|2024-07-29 10:25:00|742.9|741.9|743.4|742.4|743.4|742.4|742.8|741.8|434
1722249000000|2024-07-29 10:30:00|743.6|742.6|743.6|742.6|744.1|743.1|743.1|742.1|42
1722249300000|2024-07-29 10:35:00|743.5|742.5|742.9|741.9|743.5|742.5|742.4|741.4|44
1722249600000|2024-07-29 10:40:00|743|742|743|742|743.1|742.1|742.8|741.8|62
1722249900000|2024-07-29 10:45:00|742.9|741.9|742.9|741.9|743|742|742.4|741.4|60
1722250200000|2024-07-29 10:50:00|742.6|741.6|741.6|740.6|742.8|741.8|741.6|740.6|121
1722250500000|2024-07-29 10:55:00|741.5|740.5|741.1|740.1|741.6|740.6|740.6|739.6|121
1722250800000|2024-07-29 11:00:00|741|740|740.4|739.4|741|740|739.9|738.9|965
1722251100000|2024-07-29 11:05:00|740.6|739.6|740.6|739.6|740.9|739.9|740.4|739.4|146
1722251400000|2024-07-29 11:10:00|740.5|739.5|740.6|739.6|741.1|740.1|740.4|739.4|161
1722251700000|2024-07-29 11:15:00|740.4|739.4|740.6|739.6|740.6|739.6|740.3|739.3|104
1722252000000|2024-07-29 11:20:00|740.8|739.8|740.9|739.9|741.6|740.6|740.8|739.8|371
1722252300000|2024-07-29 11:25:00|740.6|739.6|741.1|740.1|741.6|740.6|740.6|739.6|153
1722252600000|2024-07-29 11:30:00|741.4|740.4|740.8|739.8|741.6|740.6|740.8|739.8|74
1722252900000|2024-07-29 11:35:00|740.9|739.9|740.4|739.4|740.9|739.9|740.4|739.4|21
1722253200000|2024-07-29 11:40:00|740.5|739.5|740.3|739.3|740.6|739.6|739.9|738.9|98
1722253500000|2024-07-29 11:45:00|740.4|739.4|739.9|738.9|740.5|739.5|739.6|738.6|24
1722253800000|2024-07-29 11:50:00|739.8|738.8|740.1|739.1|740.1|739.1|739.8|738.8|47
1722254100000|2024-07-29 11:55:00|740|739|739.4|738.4|740.1|739.1|739.3|738.3|45
1722254400000|2024-07-29 12:00:00|739.3|738.3|740.3|739.3|740.6|739.6|739.3|738.3|139
1722254700000|2024-07-29 12:05:00|740.1|739.1|741.4|740.4|742.1|741.1|740.1|739.1|139
1722255000000|2024-07-29 12:10:00|741.1|740.1|741.1|740.1|741.8|740.8|740.6|739.6|136
1722255300000|2024-07-29 12:15:00|741|740|741.1|740.1|741.8|740.8|741|740|143
1722255600000|2024-07-29 12:20:00|741|740|740.6|739.6|741.4|740.4|740.6|739.6|177
1722255900000|2024-07-29 12:25:00|740.5|739.5|740.4|739.4|740.9|739.9|740.1|739.1|92
1722256200000|2024-07-29 12:30:00|740.6|739.6|739.9|738.9|741.4|740.4|739.9|738.9|39
1722256500000|2024-07-29 12:35:00|739.8|738.8|741.1|740.1|741.4|740.4|739.8|738.8|70
1722256800000|2024-07-29 12:40:00|741|740|741.1|740.1|741.9|740.9|740.9|739.9|363
1722257100000|2024-07-29 12:45:00|740.9|739.9|742.9|741.9|742.9|741.9|740.9|739.9|1245
1722257400000|2024-07-29 12:50:00|743|742|742.6|741.6|743.1|742.1|742.1|741.1|57
1722257700000|2024-07-29 12:55:00|742.5|741.5|741.8|740.8|742.6|741.6|741.5|740.5|2264
1722258000000|2024-07-29 13:00:00|742|741|742.4|741.4|743.4|742.4|741.6|740.6|1246
1722258300000|2024-07-29 13:05:00|742.3|741.3|740.9|739.9|742.6|741.6|740.6|739.6|632
1722258600000|2024-07-29 13:10:00|740.8|739.8|743.3|742.3|743.9|742.9|740.6|739.6|373
1722258900000|2024-07-29 13:15:00|743.4|742.4|746.1|745.1|746.3|745.3|743.3|742.3|360
1722259200000|2024-07-29 13:20:00|745.9|744.9|745.4|744.4|745.9|744.9|743.8|742.8|203
1722259500000|2024-07-29 13:25:00|745.1|744.1|745.6|744.6|746.6|745.6|745.1|744.1|239
1722259800000|2024-07-29 13:30:00|745.8|744.8|745.3|744.3|745.9|744.9|744.4|743.4|124
1722260100000|2024-07-29 13:35:00|745.4|744.4|745.9|744.9|747.1|746.1|744.6|743.6|89
1722260400000|2024-07-29 13:40:00|746|745|744.6|743.6|746.3|745.3|744|743|760
1722260700000|2024-07-29 13:45:00|744.5|743.5|742.6|741.6|744.9|743.9|742.4|741.4|814
1722261000000|2024-07-29 13:50:00|742.5|741.5|743.4|742.4|745.1|744.1|742.4|741.4|1079
1722261300000|2024-07-29 13:55:00|743.3|742.3|743.3|742.3|743.6|742.6|743|742|85
1722261600000|2024-07-29 14:00:00|743.4|742.4|744|743|744|743|742.4|741.4|79
1722261900000|2024-07-29 14:05:00|743.9|742.9|741.9|740.9|744.6|743.6|741.6|740.6|264
1722262200000|2024-07-29 14:10:00|742|741|741.1|740.1|742.1|741.1|740.9|739.9|736
1722262500000|2024-07-29 14:15:00|740.9|739.9|739.9|738.9|741.6|740.6|739.6|738.6|384
1722262800000|2024-07-29 14:20:00|739.6|738.6|740.5|739.5|741.6|740.6|739.4|738.4|306
1722263100000|2024-07-29 14:25:00|740.4|739.4|739.4|738.4|741.1|740.1|739.4|738.4|235
1722263400000|2024-07-29 14:30:00|739.6|738.6|737.6|736.6|739.6|738.6|737.4|736.4|844
1722263700000|2024-07-29 14:35:00|737.4|736.4|736.1|735.1|737.6|736.6|736.1|735.1|506
1722264000000|2024-07-29 14:40:00|736.4|735.4|735.1|734.1|736.6|735.6|733.6|732.6|1410
1722264300000|2024-07-29 14:45:00|735.3|734.3|732.6|731.6|736.4|735.4|732.6|731.6|904
1722264600000|2024-07-29 14:50:00|732.1|731.1|731.1|730.1|732.8|731.8|730.9|729.9|389
1722264900000|2024-07-29 14:55:00|731|730|731.4|730.4|732.4|731.4|731|730|527
1722265200000|2024-07-29 15:00:00|731.3|730.3|729.6|728.6|731.4|730.4|729.4|728.4|762
1722265500000|2024-07-29 15:05:00|729.5|728.5|733.3|732.3|734.9|733.9|729.4|728.4|3279
1722265800000|2024-07-29 15:10:00|733.4|732.4|732.6|731.6|734.6|733.6|732.1|731.1|1391
1722266100000|2024-07-29 15:15:00|732.1|731.1|731.9|730.9|733.4|732.4|731.6|730.6|676
1722266400000|2024-07-29 15:20:00|731.8|730.8|734.3|733.3|735|734|731.6|730.6|5460
1722266700000|2024-07-29 15:25:00|734.1|733.1|733.9|732.9|735.6|734.6|733.4|732.4|1856
1722267000000|2024-07-29 15:30:00|734.1|733.1|732.1|731.1|734.1|733.1|731.4|730.4|2085
1722267300000|2024-07-29 15:35:00|732|731|732.4|731.4|732.8|731.8|731.1|730.1|618
1722267600000|2024-07-29 15:40:00|732.1|731.1|732.4|731.4|733.4|732.4|732.1|731.1|229
1722267900000|2024-07-29 15:45:00|732.6|731.6|732.1|731.1|733.4|732.4|731.9|730.9|281
1722268200000|2024-07-29 15:50:00|731.9|730.9|729.8|728.8|732.1|731.1|729.6|728.6|540
1722268500000|2024-07-29 15:55:00|729.9|728.9|731.1|730.1|732|731|729.9|728.9|250
1722268800000|2024-07-29 16:00:00|731.4|730.4|732.5|731.5|733.1|732.1|731.4|730.4|183
1722269100000|2024-07-29 16:05:00|732.6|731.6|732.6|731.6|733.4|732.4|732|731|109
1722269400000|2024-07-29 16:10:00|732.4|731.4|731.5|730.5|732.8|731.8|731.4|730.4|121
1722269700000|2024-07-29 16:15:00|731.4|730.4|731.6|730.6|732.1|731.1|731.3|730.3|260
1722270000000|2024-07-29 16:20:00|731.5|730.5|731.9|730.9|732.5|731.5|730.9|729.9|70
1722270300000|2024-07-29 16:25:00|731.8|730.8|731.6|730.6|731.9|730.9|731.1|730.1|48
1722270600000|2024-07-29 16:30:00|731.9|730.9|731.6|730.6|731.9|730.9|730.6|729.6|179
1722270900000|2024-07-29 16:35:00|731.5|730.5|730.6|729.6|731.8|730.8|730.6|729.6|77
1722271200000|2024-07-29 16:40:00|730.4|729.4|731.1|730.1|731.4|730.4|730.4|729.4|186
1722271500000|2024-07-29 16:45:00|730.9|729.9|730.9|729.9|732.1|731.1|730.6|729.6|59
1722271800000|2024-07-29 16:50:00|730.6|729.6|730.9|729.9|731.1|730.1|729.9|728.9|166
1722272100000|2024-07-29 16:55:00|731|730|730.1|729.1|731.4|730.4|730.1|729.1|83
1722272400000|2024-07-29 17:00:00|730|729|729.9|728.9|730.6|729.6|729.6|728.6|79
1722272700000|2024-07-29 17:05:00|729.8|728.8|730.4|729.4|730.4|729.4|729.6|728.6|26
1722273000000|2024-07-29 17:10:00|730.3|729.3|730.6|729.6|730.9|729.9|729.9|728.9|51
1722273300000|2024-07-29 17:15:00|730.5|729.5|730.9|729.9|731.3|730.3|730.3|729.3|26
1722273600000|2024-07-29 17:20:00|730.8|729.8|730.6|729.6|731|730|730.4|729.4|54
1722273900000|2024-07-29 17:25:00|730.5|729.5|730.6|729.6|731.1|730.1|730.4|729.4|62
1722274200000|2024-07-29 17:30:00|730.5|729.5|730.9|729.9|731.1|730.1|730.5|729.5|9
1722274500000|2024-07-29 17:35:00|731|730|731.9|730.9|732.1|731.1|730.9|729.9|20
1722274800000|2024-07-29 17:40:00|732.1|731.1|732.4|731.4|732.6|731.6|731.6|730.6|358
1722275100000|2024-07-29 17:45:00|732.3|731.3|731.9|730.9|732.3|731.3|731.6|730.6|22
1722275400000|2024-07-29 17:50:00|731.6|730.6|732|731|732.1|731.1|731.6|730.6|64
1722275700000|2024-07-29 17:55:00|732.1|731.1|731.9|730.9|732.9|731.9|731.9|730.9|41
1722276000000|2024-07-29 18:00:00|732.1|731.1|732|731|732.4|731.4|731.6|730.6|45
1722276300000|2024-07-29 18:05:00|732.1|731.1|731.9|730.9|732.4|731.4|731.4|730.4|132
1722276600000|2024-07-29 18:10:00|732|731|732.9|731.9|733.3|732.3|731.6|730.6|191
1722276900000|2024-07-29 18:15:00|732.8|731.8|732.6|731.6|733.1|732.1|731.6|730.6|142
1722277200000|2024-07-29 18:20:00|732.5|731.5|732.6|731.6|732.9|731.9|732.4|731.4|35
1722277500000|2024-07-29 18:25:00|732.9|731.9|732.4|731.4|733.1|732.1|731.3|730.3|1124
1722277800000|2024-07-29 18:30:00|732.6|731.6|732.4|731.4|732.9|731.9|731.9|730.9|257
1722278100000|2024-07-29 18:35:00|732.3|731.3|732.1|731.1|732.4|731.4|731.9|730.9|178
1722278400000|2024-07-29 18:40:00|732.4|731.4|732.5|731.5|732.6|731.6|732.1|731.1|63
1722278700000|2024-07-29 18:45:00|732.6|731.6|732.6|731.6|732.9|731.9|732.3|731.3|18
1722279000000|2024-07-29 18:50:00|732.5|731.5|732.1|731.1|732.6|731.6|732.1|731.1|47
1722279300000|2024-07-29 18:55:00|732.3|731.3|732.8|731.8|732.8|731.8|732.3|731.3|19
1722279600000|2024-07-29 19:00:00|732.9|731.9|732.5|731.5|732.9|731.9|732.1|731.1|27
1722279900000|2024-07-29 19:05:00|732.4|731.4|732.4|731.4|732.5|731.5|732.1|731.1|4
1722280200000|2024-07-29 19:10:00|732.5|731.5|732.6|731.6|732.6|731.6|732.1|731.1|13
1722280500000|2024-07-29 19:15:00|732.5|731.5|732.4|731.4|732.5|731.5|732.1|731.1|5
1722280800000|2024-07-29 19:20:00|732.5|731.5|732.6|731.6|732.6|731.6|732.4|731.4|22
1722281100000|2024-07-29 19:25:00|732.5|731.5|732.9|731.9|732.9|731.9|732.4|731.4|10
1722281400000|2024-07-29 19:30:00|733|732|732.8|731.8|733.1|732.1|732.8|731.8|37
1722281700000|2024-07-29 19:35:00|732.6|731.6|732.9|731.9|732.9|731.9|732.6|731.6|403
1722282000000|2024-07-29 19:40:00|732.8|731.8|732.9|731.9|733.1|732.1|732.6|731.6|17
1722282300000|2024-07-29 19:45:00|733|732|732.9|731.9|733.1|732.1|732.9|731.9|0
1722282600000|2024-07-29 19:50:00|733|732|732.4|731.4|733.1|732.1|732.3|731.3|17
1722282900000|2024-07-29 19:55:00|732.1|731.1|732.1|731.1|732.5|731.5|732.1|731.1|12
1722283200000|2024-07-29 20:00:00|732.3|731.3|732.4|731.4|732.4|731.4|732.3|731.3|12
1722283500000|2024-07-29 20:05:00|732.3|731.3|732.1|731.1|732.3|731.3|732|731|12
1722283800000|2024-07-29 20:10:00|732.3|731.3|732.4|731.4|732.5|731.5|732.3|731.3|1
1722284100000|2024-07-29 20:15:00|732.3|731.3|732.5|731.5|732.5|731.5|732.1|731.1|2
1722284400000|2024-07-29 20:20:00|732.6|731.6|732.6|731.6|732.8|731.8|732.5|731.5|11
1722284700000|2024-07-29 20:25:00|732.8|731.8|732.8|731.8|732.9|731.9|732.6|731.6|18
1722285000000|2024-07-29 20:30:00|732.6|731.6|732.6|731.6|732.6|731.6|732.5|731.5|1
1722285300000|2024-07-29 20:35:00|732.8|731.8|732.8|731.8|732.9|731.9|732.5|731.5|4
1722285600000|2024-07-29 20:40:00|732.6|731.6|732.6|731.6|732.8|731.8|732.6|731.6|4
1722285900000|2024-07-29 20:45:00|732.5|731.5|732.6|731.6|732.6|731.6|732.5|731.5|4
1722286200000|2024-07-29 20:50:00|732.5|731.5|732.5|731.5|732.5|731.5|732.5|731.5|1
1722286500000|2024-07-29 20:55:00|732.6|731.6|732.8|731.8|732.9|731.9|732.5|731.5|56
1722286800000|2024-07-29 21:00:00|732.6|731.6|732.6|731.6|732.8|731.8|732.5|731.5|6
1722287100000|2024-07-29 21:05:00|732.5|731.5|732.6|731.6|732.6|731.6|732.5|731.5|0
1722287400000|2024-07-29 21:10:00|732.5|731.5|732.6|731.6|732.6|731.6|732.5|731.5|0
1722288000000|2024-07-29 21:20:00|732.9|731.9|733.4|732.4|733.4|732.4|732.9|731.9|2
1722289500000|2024-07-29 21:45:00|733.1|732.1|733.1|732.1|733.1|732.1|733.1|732.1|1
1722289800000|2024-07-29 21:50:00|733.3|732.3|733.4|732.4|733.4|732.4|733.3|732.3|0
1722297600000|2024-07-30 00:00:00|731.8|730.8|731.8|730.8|732.1|731.1|730.9|729.9|220
1722297900000|2024-07-30 00:05:00|731.5|730.5|731.5|730.5|731.8|730.8|731.3|730.3|10
1722298200000|2024-07-30 00:10:00|731.4|730.4|731.4|730.4|731.5|730.5|731.4|730.4|0
1722298500000|2024-07-30 00:15:00|731.5|730.5|731.4|730.4|731.5|730.5|731.3|730.3|1
1722298800000|2024-07-30 00:20:00|731.5|730.5|731.5|730.5|731.5|730.5|731.1|730.1|10
1722299100000|2024-07-30 00:25:00|731.4|730.4|731.4|730.4|731.5|730.5|731.1|730.1|0
1722299400000|2024-07-30 00:30:00|731.5|730.5|731.5|730.5|731.8|730.8|731.4|730.4|0
1722299700000|2024-07-30 00:35:00|731.4|730.4|731.5|730.5|731.5|730.5|731.1|730.1|1
1722300000000|2024-07-30 00:40:00|731.4|730.4|731.3|730.3|731.5|730.5|731.3|730.3|0
1722300300000|2024-07-30 00:45:00|731.1|730.1|731.5|730.5|731.5|730.5|731.1|730.1|2
1722300600000|2024-07-30 00:50:00|731.4|730.4|731.3|730.3|731.4|730.4|731.3|730.3|0
1722300900000|2024-07-30 00:55:00|731.1|730.1|731.4|730.4|731.5|730.5|731.1|730.1|10
1722301200000|2024-07-30 01:00:00|731.5|730.5|730.8|729.8|731.5|730.5|730.4|729.4|499
1722301500000|2024-07-30 01:05:00|730.6|729.6|730.8|729.8|731|730|730.5|729.5|1
1722301800000|2024-07-30 01:10:00|730.9|729.9|731.3|730.3|731.4|730.4|730.8|729.8|1
1722302100000|2024-07-30 01:15:00|731.1|730.1|731.4|730.4|731.4|730.4|731|730|0
1722302400000|2024-07-30 01:20:00|731.3|730.3|731.1|730.1|731.4|730.4|730.9|729.9|12
1722302700000|2024-07-30 01:25:00|731.3|730.3|731.1|730.1|731.4|730.4|731|730|1
1722303000000|2024-07-30 01:30:00|731|730|731.4|730.4|731.4|730.4|731|730|2
1722303300000|2024-07-30 01:35:00|731.3|730.3|731.1|730.1|731.4|730.4|731|730|0
1722303600000|2024-07-30 01:40:00|731.3|730.3|730.8|729.8|731.3|730.3|730.6|729.6|2
1722303900000|2024-07-30 01:45:00|730.6|729.6|730.1|729.1|730.8|729.8|729.9|728.9|4
1722304200000|2024-07-30 01:50:00|730|729|730.3|729.3|730.4|729.4|730|729|0
1722304500000|2024-07-30 01:55:00|730.1|729.1|730.3|729.3|730.4|729.4|730|729|3
1722304800000|2024-07-30 02:00:00|730.4|729.4|730|729|730.4|729.4|729.9|728.9|12
1722305100000|2024-07-30 02:05:00|729.9|728.9|729.9|728.9|730.3|729.3|729.9|728.9|2
1722305400000|2024-07-30 02:10:00|730|729|730|729|730|729|729.9|728.9|0
1722305700000|2024-07-30 02:15:00|729.9|728.9|730|729|730.1|729.1|729.9|728.9|0
1722306000000|2024-07-30 02:20:00|729.9|728.9|729.6|728.6|730|729|729.5|728.5|5
1722306300000|2024-07-30 02:25:00|729.5|728.5|729.6|728.6|729.6|728.6|729.4|728.4|0
1722306600000|2024-07-30 02:30:00|729.5|728.5|729.5|728.5|729.8|728.8|729.4|728.4|0
1722306900000|2024-07-30 02:35:00|729.6|728.6|729.8|728.8|729.8|728.8|729.5|728.5|0
1722307200000|2024-07-30 02:40:00|729.6|728.6|729.6|728.6|729.6|728.6|729.4|728.4|0
1722307500000|2024-07-30 02:45:00|729.8|728.8|729.5|728.5|730|729|729.4|728.4|0
1722307800000|2024-07-30 02:50:00|729.6|728.6|729.8|728.8|729.9|728.9|729.5|728.5|0
1722308100000|2024-07-30 02:55:00|730|729|729.8|728.8|730|729|729.6|728.6|0
1722308400000|2024-07-30 03:00:00|729.9|728.9|729.9|728.9|730|729|729.5|728.5|0
1722308700000|2024-07-30 03:05:00|729.8|728.8|729.8|728.8|729.8|728.8|729.6|728.6|0
1722309000000|2024-07-30 03:10:00|729.6|728.6|729.5|728.5|729.9|728.9|729.5|728.5|0
1722309300000|2024-07-30 03:15:00|729.6|728.6|729.5|728.5|730|729|729.4|728.4|0
1722309600000|2024-07-30 03:20:00|729.6|728.6|729.5|728.5|729.8|728.8|729.4|728.4|2
1722309900000|2024-07-30 03:25:00|729.4|728.4|729.5|728.5|729.5|728.5|729.4|728.4|0
1722310200000|2024-07-30 03:30:00|729.6|728.6|729.5|728.5|729.6|728.6|729.5|728.5|0
1722310500000|2024-07-30 03:35:00|729.4|728.4|729.3|728.3|729.5|728.5|729.3|728.3|2
1722310800000|2024-07-30 03:40:00|729.4|728.4|728.9|727.9|729.4|728.4|728.9|727.9|4
1722312000000|2024-07-30 04:00:00|729.1|728.1|729|728|729.1|728.1|728.9|727.9|9
1722312300000|2024-07-30 04:05:00|729.1|728.1|729.1|728.1|729.1|728.1|729|728|0
1722312900000|2024-07-30 04:15:00|729.3|728.3|729.4|728.4|729.4|728.4|729.3|728.3|3
1722313200000|2024-07-30 04:20:00|||||||||3
1722313500000|2024-07-30 04:25:00|729.3|728.3|729.8|728.8|729.8|728.8|729.3|728.3|2
1722313800000|2024-07-30 04:30:00|729.6|728.6|728.8|727.8|729.6|728.6|728.1|727.1|41
1722314100000|2024-07-30 04:35:00|728.6|727.6|728.6|727.6|728.8|727.8|728.5|727.5|2
1722314400000|2024-07-30 04:40:00|728.5|727.5|728.5|727.5|728.5|727.5|728.5|727.5|0
1722314700000|2024-07-30 04:45:00|728.6|727.6|728.8|727.8|728.8|727.8|728.6|727.6|0
1722315000000|2024-07-30 04:50:00|728.9|727.9|729.1|728.1|729.1|728.1|728.8|727.8|1
1722315300000|2024-07-30 04:55:00|729|728|728.8|727.8|729|728|728.8|727.8|2
1722315600000|2024-07-30 05:00:00|728.9|727.9|728.8|727.8|728.9|727.9|728.6|727.6|9
1722315900000|2024-07-30 05:05:00|728.6|727.6|728.4|727.4|728.6|727.6|728.4|727.4|1
1722316200000|2024-07-30 05:10:00|728.5|727.5|728.6|727.6|728.6|727.6|728.4|727.4|11
1722316500000|2024-07-30 05:15:00|728.4|727.4|728.5|727.5|728.6|727.6|728.4|727.4|4
1722316800000|2024-07-30 05:20:00|728.4|727.4|728.4|727.4|728.5|727.5|728.4|727.4|0
1722317400000|2024-07-30 05:30:00|728.3|727.3|728.3|727.3|728.3|727.3|728|727|10
1722317700000|2024-07-30 05:35:00|728.1|727.1|728.5|727.5|728.5|727.5|728.1|727.1|4
1722318000000|2024-07-30 05:40:00|728.6|727.6|728.8|727.8|729.3|728.3|728.5|727.5|1
1722318300000|2024-07-30 05:45:00|729|728|728.9|727.9|729|728|728.4|727.4|1
1722318600000|2024-07-30 05:50:00|728.8|727.8|728.8|727.8|729|728|728.6|727.6|2
1722318900000|2024-07-30 05:55:00|728.9|727.9|729.1|728.1|729.3|728.3|728.8|727.8|34
1722319200000|2024-07-30 06:00:00|729|728|728.6|727.6|729|728|728.3|727.3|35
1722319500000|2024-07-30 06:05:00|728.5|727.5|728.4|727.4|728.6|727.6|728.1|727.1|16
1722319800000|2024-07-30 06:10:00|728.3|727.3|729.1|728.1|729.1|728.1|728.1|727.1|78
1722320100000|2024-07-30 06:15:00|729|728|728.6|727.6|729|728|728.1|727.1|8
1722320400000|2024-07-30 06:20:00|728.5|727.5|727.9|726.9|728.5|727.5|727.8|726.8|33
1722320700000|2024-07-30 06:25:00|727.8|726.8|728.4|727.4|728.4|727.4|727.6|726.6|289
1722321000000|2024-07-30 06:30:00|728.1|727.1|728.3|727.3|728.8|727.8|727.9|726.9|35
1722321300000|2024-07-30 06:35:00|728.1|727.1|728.1|727.1|728.1|727.1|727.9|726.9|27
1722321600000|2024-07-30 06:40:00|727.9|726.9|727.4|726.4|727.9|726.9|727.1|726.1|97
1722321900000|2024-07-30 06:45:00|727.5|726.5|727.6|726.6|727.8|726.8|727.4|726.4|64
1722322200000|2024-07-30 06:50:00|727.8|726.8|727.9|726.9|728.1|727.1|727.6|726.6|16
1722322500000|2024-07-30 06:55:00|727.8|726.8|727.8|726.8|728.1|727.1|727.6|726.6|114
1722322800000|2024-07-30 07:00:00|727.9|726.9|728.9|727.9|728.9|727.9|727.1|726.1|34
1722323100000|2024-07-30 07:05:00|728.8|727.8|729.4|728.4|729.6|728.6|728.6|727.6|60
1722323400000|2024-07-30 07:10:00|729.3|728.3|728.9|727.9|729.4|728.4|728.8|727.8|56
1722323700000|2024-07-30 07:15:00|729|728|729|728|729.4|728.4|728.9|727.9|35
1722324000000|2024-07-30 07:20:00|728.9|727.9|729.5|728.5|729.6|728.6|728.8|727.8|29
1722324300000|2024-07-30 07:25:00|729.4|728.4|729.4|728.4|729.6|728.6|729.1|728.1|36
1722324600000|2024-07-30 07:30:00|729.1|728.1|728.9|727.9|729.1|728.1|728.4|727.4|112
1722324900000|2024-07-30 07:35:00|728.6|727.6|729.1|728.1|729.5|728.5|728.4|727.4|101
1722325200000|2024-07-30 07:40:00|729.3|728.3|729|728|729.4|728.4|728.6|727.6|80
1722325500000|2024-07-30 07:45:00|728.9|727.9|729.8|728.8|729.9|728.9|728.9|727.9|80
1722325800000|2024-07-30 07:50:00|729.6|728.6|729.6|728.6|729.9|728.9|729.1|728.1|43
1722326100000|2024-07-30 07:55:00|729.9|728.9|730.9|729.9|730.9|729.9|729.9|728.9|220
1722326400000|2024-07-30 08:00:00|731|730|732.6|731.6|732.6|731.6|731|730|308
1722326700000|2024-07-30 08:05:00|732.4|731.4|731.6|730.6|732.4|731.4|731.6|730.6|42
1722327000000|2024-07-30 08:10:00|731.9|730.9|731.9|730.9|731.9|730.9|731.1|730.1|372
1722327300000|2024-07-30 08:15:00|731.8|730.8|731.9|730.9|732.4|731.4|731.6|730.6|135
1722327600000|2024-07-30 08:20:00|732|731|732.6|731.6|732.6|731.6|732|731|161
1722327900000|2024-07-30 08:25:00|732.5|731.5|731.6|730.6|732.6|731.6|731.4|730.4|609
1722328200000|2024-07-30 08:30:00|731.4|730.4|731.4|730.4|731.4|730.4|730.6|729.6|265
1722328500000|2024-07-30 08:35:00|731.3|730.3|732|731|732.1|731.1|730.9|729.9|93
1722328800000|2024-07-30 08:40:00|731.9|730.9|731.6|730.6|731.9|730.9|730.9|729.9|47
1722329100000|2024-07-30 08:45:00|731.4|730.4|731.6|730.6|731.9|730.9|731.4|730.4|48
1722329400000|2024-07-30 08:50:00|731.5|730.5|731.1|730.1|731.6|730.6|730.9|729.9|1785
1722329700000|2024-07-30 08:55:00|731|730|730.8|729.8|731.1|730.1|730.4|729.4|262
1722330000000|2024-07-30 09:00:00|730.6|729.6|729.9|728.9|730.9|729.9|729.9|728.9|116
1722330300000|2024-07-30 09:05:00|730|729|729.9|728.9|730.3|729.3|729.1|728.1|3273
1722330600000|2024-07-30 09:10:00|730|729|729.1|728.1|730.1|729.1|729.1|728.1|641
1722330900000|2024-07-30 09:15:00|729.3|728.3|729.3|728.3|729.6|728.6|729|728|682
1722331200000|2024-07-30 09:20:00|729.1|728.1|729.4|728.4|729.9|728.9|729.1|728.1|561
1722331500000|2024-07-30 09:25:00|729.1|728.1|729.1|728.1|729.4|728.4|729|728|139
1722331800000|2024-07-30 09:30:00|729.4|728.4|729.9|728.9|729.9|728.9|729.4|728.4|76
1722332100000|2024-07-30 09:35:00|730|729|729.9|728.9|730.1|729.1|729.5|728.5|140
1722332400000|2024-07-30 09:40:00|730|729|729.4|728.4|730.1|729.1|729.1|728.1|162
1722332700000|2024-07-30 09:45:00|729.1|728.1|729.1|728.1|729.4|728.4|728.9|727.9|445
1722333000000|2024-07-30 09:50:00|729|728|729.9|728.9|730.1|729.1|729|728|191
1722333300000|2024-07-30 09:55:00|729.8|728.8|729.6|728.6|730.1|729.1|729.6|728.6|183
1722333600000|2024-07-30 10:00:00|729.8|728.8|730|729|730.1|729.1|729.4|728.4|305
1722333900000|2024-07-30 10:05:00|730.1|729.1|730.1|729.1|730.1|729.1|729.9|728.9|8
1722334200000|2024-07-30 10:10:00|730|729|729.6|728.6|730.1|729.1|729.6|728.6|302
1722334500000|2024-07-30 10:15:00|729.4|728.4|728.5|727.5|729.4|728.4|728.4|727.4|6725
1722334800000|2024-07-30 10:20:00|728.4|727.4|729.1|728.1|729.4|728.4|728.4|727.4|642
1722335100000|2024-07-30 10:25:00|729.3|728.3|729.1|728.1|729.6|728.6|728.9|727.9|118
1722335400000|2024-07-30 10:30:00|729|728|729.1|728.1|729.5|728.5|728.9|727.9|13
1722335700000|2024-07-30 10:35:00|729.4|728.4|729.1|728.1|729.5|728.5|728.9|727.9|23
1722336000000|2024-07-30 10:40:00|729.3|728.3|729.4|728.4|729.9|728.9|729.1|728.1|36
1722336300000|2024-07-30 10:45:00|729.3|728.3|729.6|728.6|729.6|728.6|729.1|728.1|68
1722336600000|2024-07-30 10:50:00|729.9|728.9|729.4|728.4|729.9|728.9|729.4|728.4|158
1722336900000|2024-07-30 10:55:00|729.5|728.5|729.5|728.5|729.6|728.6|729.4|728.4|53
1722337200000|2024-07-30 11:00:00|729.6|728.6|730.4|729.4|730.4|729.4|729.4|728.4|168
1722337500000|2024-07-30 11:05:00|730.1|729.1|729.6|728.6|730.1|729.1|729.6|728.6|51
1722337800000|2024-07-30 11:10:00|729.4|728.4|728.8|727.8|729.4|728.4|728.6|727.6|30
1722338100000|2024-07-30 11:15:00|728.6|727.6|727.9|726.9|728.9|727.9|727.9|726.9|294
1722338400000|2024-07-30 11:20:00|727.6|726.6|726.8|725.8|727.9|726.9|726.6|725.6|866
1722338700000|2024-07-30 11:25:00|726.9|725.9|726.4|725.4|726.9|725.9|726.4|725.4|215
1722339000000|2024-07-30 11:30:00|726.5|725.5|726.4|725.4|726.6|725.6|726.1|725.1|978
1722339300000|2024-07-30 11:35:00|726.5|725.5|726.9|725.9|726.9|725.9|726.4|725.4|216
1722339600000|2024-07-30 11:40:00|726.8|725.8|726.6|725.6|726.8|725.8|726.4|725.4|203
1722339900000|2024-07-30 11:45:00|726.4|725.4|725.9|724.9|726.6|725.6|725.9|724.9|172
1722340200000|2024-07-30 11:50:00|726|725|726.4|725.4|726.5|725.5|725.9|724.9|218
1722340500000|2024-07-30 11:55:00|726.6|725.6|726.6|725.6|726.8|725.8|726.4|725.4|287
1722340800000|2024-07-30 12:00:00|726.8|725.8|727.9|726.9|728.1|727.1|726.8|725.8|103
1722341100000|2024-07-30 12:05:00|727.6|726.6|726.6|725.6|727.8|726.8|726.1|725.1|350
1722341400000|2024-07-30 12:10:00|726.4|725.4|727.4|726.4|727.4|726.4|726.1|725.1|221
1722341700000|2024-07-30 12:15:00|727.5|726.5|728.5|727.5|728.8|727.8|727.1|726.1|378
1722342000000|2024-07-30 12:20:00|728.6|727.6|729.1|728.1|729.9|728.9|728.4|727.4|245
1722342300000|2024-07-30 12:25:00|728.9|727.9|728.5|727.5|729.1|728.1|728.3|727.3|112
1722342600000|2024-07-30 12:30:00|728.6|727.6|728.1|727.1|728.6|727.6|728|727|320
1722342900000|2024-07-30 12:35:00|727.9|726.9|726.9|725.9|727.9|726.9|726.8|725.8|71
1722343200000|2024-07-30 12:40:00|726.6|725.6|727.5|726.5|727.8|726.8|726|725|880
1722343500000|2024-07-30 12:45:00|727.4|726.4|726.6|725.6|727.5|726.5|726.4|725.4|251
1722343800000|2024-07-30 12:50:00|726.4|725.4|726.1|725.1|727|726|725.9|724.9|103
1722344100000|2024-07-30 12:55:00|726|725|725.6|724.6|726.3|725.3|725.6|724.6|283
1722344400000|2024-07-30 13:00:00|726|725|723.8|722.8|726.5|725.5|723.6|722.6|4832
1722344700000|2024-07-30 13:05:00|723.9|722.9|726.8|725.8|727.5|726.5|722.9|721.9|1773
1722345000000|2024-07-30 13:10:00|726.9|725.9|726.9|725.9|728.9|727.9|726.8|725.8|149
1722345300000|2024-07-30 13:15:00|727|726|725.8|724.8|727.1|726.1|725.4|724.4|111
1722345600000|2024-07-30 13:20:00|725.6|724.6|725.4|724.4|726.4|725.4|724.8|723.8|550
1722345900000|2024-07-30 13:25:00|725.6|724.6|725.4|724.4|725.9|724.9|724.3|723.3|282
1722346200000|2024-07-30 13:30:00|725.6|724.6|725.9|724.9|726.4|725.4|724.1|723.1|381
1722346500000|2024-07-30 13:35:00|725.8|724.8|723.9|722.9|726.1|725.1|722.9|721.9|830
1722346800000|2024-07-30 13:40:00|723.8|722.8|724.6|723.6|724.6|723.6|723.1|722.1|364
1722347100000|2024-07-30 13:45:00|724.5|723.5|723.1|722.1|724.5|723.5|722.6|721.6|254
1722347400000|2024-07-30 13:50:00|723|722|723.1|722.1|723.6|722.6|722.6|721.6|252
1722347700000|2024-07-30 13:55:00|722.9|721.9|723.5|722.5|723.6|722.6|722.6|721.6|285
1722348000000|2024-07-30 14:00:00|723.4|722.4|723.5|722.5|724.4|723.4|722.6|721.6|203
1722348300000|2024-07-30 14:05:00|723.4|722.4|725.4|724.4|726.4|725.4|723.4|722.4|346
1722348600000|2024-07-30 14:10:00|725.3|724.3|723.1|722.1|725.3|724.3|722.9|721.9|518
1722348900000|2024-07-30 14:15:00|722.9|721.9|725.6|724.6|725.9|724.9|722.9|721.9|412
1722349200000|2024-07-30 14:20:00|725.5|724.5|724.9|723.9|726|725|723.9|722.9|624
1722349500000|2024-07-30 14:25:00|725.1|724.1|724.5|723.5|725.6|724.6|724.1|723.1|116
1722349800000|2024-07-30 14:30:00|724.4|723.4|723.9|722.9|724.5|723.5|723|722|248
1722350100000|2024-07-30 14:35:00|723.8|722.8|722.9|721.9|723.9|722.9|722.6|721.6|303
1722350400000|2024-07-30 14:40:00|723|722|723.3|722.3|723.4|722.4|722.1|721.1|203
1722350700000|2024-07-30 14:45:00|723.1|722.1|722.4|721.4|724|723|722.4|721.4|89
1722351000000|2024-07-30 14:50:00|722.6|721.6|723.1|722.1|723.5|722.5|722.6|721.6|139
1722351300000|2024-07-30 14:55:00|723.3|722.3|724|723|725.6|724.6|723.3|722.3|280
1722351600000|2024-07-30 15:00:00|723.9|722.9|723.3|722.3|724.6|723.6|722.6|721.6|132
1722351900000|2024-07-30 15:05:00|723.4|722.4|723.1|722.1|723.6|722.6|722.1|721.1|2017
1722352200000|2024-07-30 15:10:00|723.3|722.3|723.4|722.4|724.4|723.4|722.6|721.6|422
1722352500000|2024-07-30 15:15:00|723.3|722.3|723.1|722.1|723.6|722.6|722.4|721.4|581
1722352800000|2024-07-30 15:20:00|723|722|722.4|721.4|723.8|722.8|722|721|203
1722353100000|2024-07-30 15:25:00|722.1|721.1|721.6|720.6|723.1|722.1|721.4|720.4|1022
1722353400000|2024-07-30 15:30:00|721.9|720.9|722.4|721.4|723.1|722.1|721.4|720.4|1388
1722353700000|2024-07-30 15:35:00|722.3|721.3|721.1|720.1|723.1|722.1|720.9|719.9|233
1722354000000|2024-07-30 15:40:00|721.3|720.3|721.6|720.6|721.9|720.9|721|720|80
1722354300000|2024-07-30 15:45:00|721.5|720.5|720.8|719.8|721.9|720.9|720.6|719.6|277
1722354600000|2024-07-30 15:50:00|720.9|719.9|720.9|719.9|721.1|720.1|720.6|719.6|103
1722354900000|2024-07-30 15:55:00|720.6|719.6|721.1|720.1|721.9|720.9|720.4|719.4|125
1722355200000|2024-07-30 16:00:00|721.3|720.3|721.5|720.5|721.6|720.6|720.9|719.9|88
1722355500000|2024-07-30 16:05:00|721.4|720.4|721.9|720.9|722.1|721.1|720.9|719.9|495
1722355800000|2024-07-30 16:10:00|722.1|721.1|722.6|721.6|723.6|722.6|722|721|274
1722356100000|2024-07-30 16:15:00|722.9|721.9|723|722|723.4|722.4|722.4|721.4|92
1722356400000|2024-07-30 16:20:00|723.1|722.1|724.1|723.1|724.3|723.3|722.9|721.9|244
1722356700000|2024-07-30 16:25:00|724.3|723.3|723.5|722.5|724.6|723.6|723.1|722.1|274
1722357000000|2024-07-30 16:30:00|723.6|722.6|723.4|722.4|724.1|723.1|723.3|722.3|460
1722357300000|2024-07-30 16:35:00|723.1|722.1|724.6|723.6|725.1|724.1|722.8|721.8|454
1722357600000|2024-07-30 16:40:00|724.9|723.9|724.6|723.6|724.9|723.9|724.1|723.1|416
1722357900000|2024-07-30 16:45:00|724.5|723.5|724.4|723.4|725.1|724.1|724.1|723.1|240
1722358200000|2024-07-30 16:50:00|724.6|723.6|723.9|722.9|724.6|723.6|723.3|722.3|87
1722358500000|2024-07-30 16:55:00|724|723|724.9|723.9|725.5|724.5|723.8|722.8|277
1722358800000|2024-07-30 17:00:00|724.8|723.8|725|724|725.4|724.4|723.8|722.8|47
1722359100000|2024-07-30 17:05:00|725.1|724.1|724.6|723.6|725.1|724.1|723.5|722.5|33
1722359400000|2024-07-30 17:10:00|724.5|723.5|723.6|722.6|725|724|722.9|721.9|856
1722359700000|2024-07-30 17:15:00|723.8|722.8|722.9|721.9|723.8|722.8|722.4|721.4|151
1722360000000|2024-07-30 17:20:00|722.8|721.8|722.4|721.4|722.9|721.9|721.9|720.9|401
1722360300000|2024-07-30 17:25:00|722.5|721.5|723.9|722.9|723.9|722.9|722.4|721.4|255
1722360600000|2024-07-30 17:30:00|723.8|722.8|724.1|723.1|724.6|723.6|723.1|722.1|64
1722360900000|2024-07-30 17:35:00|724|723|724.1|723.1|724.6|723.6|723.9|722.9|9
1722361200000|2024-07-30 17:40:00|724|723|724.1|723.1|724.3|723.3|723.4|722.4|25
1722361500000|2024-07-30 17:45:00|723.9|722.9|724.1|723.1|724.1|723.1|723.6|722.6|10
1722361800000|2024-07-30 17:50:00|724|723|723.6|722.6|724.6|723.6|723.4|722.4|42
1722362100000|2024-07-30 17:55:00|723.5|722.5|723.6|722.6|723.6|722.6|723.1|722.1|15
1722362400000|2024-07-30 18:00:00|723.5|722.5|723.6|722.6|724.1|723.1|722.9|721.9|17
1722362700000|2024-07-30 18:05:00|723.8|722.8|723.6|722.6|723.9|722.9|722.9|721.9|455
1722363000000|2024-07-30 18:10:00|723.5|722.5|721.6|720.6|723.8|722.8|721.6|720.6|122
1722363300000|2024-07-30 18:15:00|721.8|720.8|723.6|722.6|724.1|723.1|721.6|720.6|248
1722363600000|2024-07-30 18:20:00|723.5|722.5|722.4|721.4|723.6|722.6|722.3|721.3|78
1722363900000|2024-07-30 18:25:00|722.6|721.6|721.8|720.8|723.1|722.1|721.4|720.4|237
1722364200000|2024-07-30 18:30:00|721.9|720.9|723.3|722.3|723.3|722.3|721.5|720.5|133
1722364500000|2024-07-30 18:35:00|723.4|722.4|723.3|722.3|723.8|722.8|723.1|722.1|78
1722364800000|2024-07-30 18:40:00|723.4|722.4|723.5|722.5|723.8|722.8|723.1|722.1|965
1722365100000|2024-07-30 18:45:00|723.6|722.6|723.5|722.5|723.6|722.6|723.1|722.1|11
1722365400000|2024-07-30 18:50:00|723.6|722.6|723.9|722.9|724.1|723.1|723.6|722.6|171
1722365700000|2024-07-30 18:55:00|723.8|722.8|723.5|722.5|723.9|722.9|723.4|722.4|264
1722366000000|2024-07-30 19:00:00|723.6|722.6|723.9|722.9|723.9|722.9|723.4|722.4|12
1722366300000|2024-07-30 19:05:00|724|723|724.1|723.1|724.1|723.1|723.8|722.8|8
1722366600000|2024-07-30 19:10:00|724.3|723.3|724.1|723.1|724.4|723.4|724.1|723.1|198
1722366900000|2024-07-30 19:15:00|724.3|723.3|724.1|723.1|724.3|723.3|723.9|722.9|26
1722367200000|2024-07-30 19:20:00|724|723|724.1|723.1|724.1|723.1|723.8|722.8|12
1722367500000|2024-07-30 19:25:00|723.9|722.9|723.8|722.8|724|723|723.6|722.6|18
1722367800000|2024-07-30 19:30:00|723.6|722.6|723.4|722.4|723.6|722.6|723.1|722.1|26
1722368100000|2024-07-30 19:35:00|723.5|722.5|723.6|722.6|723.6|722.6|723.4|722.4|2
1722368400000|2024-07-30 19:40:00|723.5|722.5|723.9|722.9|723.9|722.9|723.5|722.5|12
1722368700000|2024-07-30 19:45:00|723.6|722.6|724.1|723.1|724.1|723.1|723.5|722.5|9
1722369000000|2024-07-30 19:50:00|724.3|723.3|724.6|723.6|724.6|723.6|724.1|723.1|29
1722369300000|2024-07-30 19:55:00|724.5|723.5|724|723|724.6|723.6|724|723|12
1722369600000|2024-07-30 20:00:00|724.1|723.1|724.1|723.1|724.1|723.1|723.5|722.5|9
1722369900000|2024-07-30 20:05:00|724|723|724.3|723.3|724.4|723.4|724|723|6
1722370200000|2024-07-30 20:10:00|724.4|723.4|724.4|723.4|724.6|723.6|724.3|723.3|8
1722370500000|2024-07-30 20:15:00|724.5|723.5|724.8|723.8|724.9|723.9|724.4|723.4|0
1722370800000|2024-07-30 20:20:00|724.9|723.9|724.5|723.5|724.9|723.9|724.4|723.4|6
1722371100000|2024-07-30 20:25:00|724.4|723.4|724.5|723.5|724.6|723.6|724.4|723.4|4
1722371400000|2024-07-30 20:30:00|725|724|724.3|723.3|725|724|724.3|723.3|12
1722371700000|2024-07-30 20:35:00|724.1|723.1|724.8|723.8|724.8|723.8|723.9|722.9|9
1722372000000|2024-07-30 20:40:00|724.9|723.9|725|724|725.1|724.1|724.9|723.9|0
1722372300000|2024-07-30 20:45:00|725.1|724.1|725.1|724.1|725.3|724.3|725|724|2
1722372600000|2024-07-30 20:50:00|725|724|725.3|724.3|725.4|724.4|725|724|13
1722372900000|2024-07-30 20:55:00|725.4|724.4|725.4|724.4|725.4|724.4|725.1|724.1|18
1722373200000|2024-07-30 21:00:00|725.3|724.3|725.3|724.3|725.3|724.3|725.3|724.3|0
1722384000000|2024-07-31 00:00:00|724.8|723.8|724.9|723.9|724.9|723.9|724.6|723.6|6
1722384300000|2024-07-31 00:05:00|724.8|723.8|724.3|723.3|724.9|723.9|723.9|722.9|6
1722384600000|2024-07-31 00:10:00|724.4|723.4|724.4|723.4|724.5|723.5|724.1|723.1|1
1722384900000|2024-07-31 00:15:00|724.5|723.5|724.5|723.5|724.6|723.6|724.1|723.1|0
1722385200000|2024-07-31 00:20:00|724.6|723.6|724.3|723.3|724.6|723.6|724.1|723.1|0
1722385500000|2024-07-31 00:25:00|724.4|723.4|724.3|723.3|724.4|723.4|724|723|0
1722385800000|2024-07-31 00:30:00|724.1|723.1|724.1|723.1|724.1|723.1|724|723|0
1722386100000|2024-07-31 00:35:00|724.4|723.4|724.4|723.4|724.4|723.4|724.1|723.1|6
1722386400000|2024-07-31 00:40:00|724.3|723.3|724.4|723.4|724.4|723.4|724.3|723.3|0
1722386700000|2024-07-31 00:45:00|724.5|723.5|724.4|723.4|724.6|723.6|724.3|723.3|0
1722387000000|2024-07-31 00:50:00|724.3|723.3|724.3|723.3|724.6|723.6|724.3|723.3|1
1722387300000|2024-07-31 00:55:00|724.1|723.1|724.5|723.5|724.8|723.8|724|723|2
1722387600000|2024-07-31 01:00:00|724.6|723.6|724.3|723.3|724.9|723.9|724.1|723.1|5
1722387900000|2024-07-31 01:05:00|724.1|723.1|724.3|723.3|724.5|723.5|724|723|0
1722388200000|2024-07-31 01:10:00|724.4|723.4|724.6|723.6|724.8|723.8|724.4|723.4|57
1722388500000|2024-07-31 01:15:00|724.8|723.8|724.5|723.5|724.8|723.8|724.3|723.3|4
1722388800000|2024-07-31 01:20:00|724.4|723.4|725.4|724.4|725.4|724.4|724.3|723.3|5
1722389100000|2024-07-31 01:25:00|725.3|724.3|725.3|724.3|725.4|724.4|725|724|0
1722389400000|2024-07-31 01:30:00|725.1|724.1|724.8|723.8|725.3|724.3|724.6|723.6|1
1722389700000|2024-07-31 01:35:00|724.9|723.9|725.3|724.3|725.3|724.3|724.8|723.8|0
1722390000000|2024-07-31 01:40:00|725.4|724.4|725.8|724.8|725.8|724.8|725.3|724.3|6
1722390300000|2024-07-31 01:45:00|725.6|724.6|725.8|724.8|725.8|724.8|725.4|724.4|0
1722390600000|2024-07-31 01:50:00|725.9|724.9|726|725|726.1|725.1|725.6|724.6|0
1722390900000|2024-07-31 01:55:00|726.3|725.3|726.1|725.1|726.3|725.3|726|725|0
1722391200000|2024-07-31 02:00:00|726|725|726.5|725.5|726.8|725.8|726|725|6
1722391500000|2024-07-31 02:05:00|726.4|725.4|726.3|725.3|726.4|725.4|725.9|724.9|0
1722391800000|2024-07-31 02:10:00|726.1|725.1|726.3|725.3|726.5|725.5|726|725|0
1722392100000|2024-07-31 02:15:00|726.1|725.1|726.8|725.8|726.8|725.8|726|725|5
1722392400000|2024-07-31 02:20:00|726.9|725.9|727|726|727|726|726.9|725.9|0
1722392700000|2024-07-31 02:25:00|726.9|725.9|727.4|726.4|727.4|726.4|726.8|725.8|8
1722393000000|2024-07-31 02:30:00|727.1|726.1|727.6|726.6|727.6|726.6|727.1|726.1|13
1722393300000|2024-07-31 02:35:00|727.5|726.5|727.6|726.6|727.8|726.8|727.4|726.4|0
1722393600000|2024-07-31 02:40:00|727.8|726.8|727.9|726.9|728.1|727.1|727.6|726.6|7
1722393900000|2024-07-31 02:45:00|727.8|726.8|727.5|726.5|727.9|726.9|727.5|726.5|15
1722394200000|2024-07-31 02:50:00|727.4|726.4|727.8|726.8|727.8|726.8|727.4|726.4|1
1722394500000|2024-07-31 02:55:00|727.6|726.6|727.8|726.8|727.9|726.9|727.6|726.6|0
1722394800000|2024-07-31 03:00:00|727.6|726.6|728.1|727.1|728.3|727.3|727.5|726.5|6
1722395100000|2024-07-31 03:05:00|728.3|727.3|728.4|727.4|728.6|727.6|728.3|727.3|3
1722395400000|2024-07-31 03:10:00|728.5|727.5|728.6|727.6|728.9|727.9|728.5|727.5|4
1722395700000|2024-07-31 03:15:00|728.5|727.5|728.8|727.8|728.9|727.9|728.1|727.1|5
1722396000000|2024-07-31 03:20:00|729|728|729.5|728.5|729.5|728.5|728.8|727.8|3
1722396300000|2024-07-31 03:25:00|729.4|728.4|730.3|729.3|730.3|729.3|729.3|728.3|0
1722396600000|2024-07-31 03:30:00|730.1|729.1|730.3|729.3|730.4|729.4|729.9|728.9|23
1722396900000|2024-07-31 03:35:00|730.1|729.1|730.9|729.9|730.9|729.9|730.1|729.1|14
1722397200000|2024-07-31 03:40:00|730.8|729.8|730.6|729.6|731.3|730.3|730.5|729.5|9
1722397500000|2024-07-31 03:45:00|730.5|729.5|730.8|729.8|730.9|729.9|730.5|729.5|87
1722397800000|2024-07-31 03:50:00|730.6|729.6|730.8|729.8|730.8|729.8|730.6|729.6|1
1722398100000|2024-07-31 03:55:00|730.9|729.9|730.4|729.4|731|730|730.3|729.3|2
1722398400000|2024-07-31 04:00:00|730.5|729.5|731.1|730.1|731.1|730.1|730.5|729.5|11
1722398700000|2024-07-31 04:05:00|731|730|730.6|729.6|731.1|730.1|730.6|729.6|0
1722399000000|2024-07-31 04:10:00|730.8|729.8|730.8|729.8|730.9|729.9|730.6|729.6|0
1722399300000|2024-07-31 04:15:00|730.6|729.6|730.9|729.9|731.3|730.3|730.6|729.6|16
1722399600000|2024-07-31 04:20:00|730.8|729.8|730.9|729.9|730.9|729.9|730.4|729.4|3
1722399900000|2024-07-31 04:25:00|730.8|729.8|730.8|729.8|730.9|729.9|730.6|729.6|1
1722400200000|2024-07-31 04:30:00|730.6|729.6|730.1|729.1|730.8|729.8|729.8|728.8|1
1722400500000|2024-07-31 04:35:00|730.4|729.4|730.1|729.1|730.4|729.4|730|729|62
1722400800000|2024-07-31 04:40:00|730|729|730.3|729.3|730.4|729.4|729.9|728.9|57
1722401100000|2024-07-31 04:45:00|730.4|729.4|730.4|729.4|730.6|729.6|730.3|729.3|64
1722401400000|2024-07-31 04:50:00|730.5|729.5|730.6|729.6|730.6|729.6|730.5|729.5|0
1722401700000|2024-07-31 04:55:00|730.8|729.8|730.9|729.9|730.9|729.9|730.6|729.6|1
1722402000000|2024-07-31 05:00:00|730.8|729.8|730.8|729.8|730.8|729.8|730.5|729.5|0
1722402300000|2024-07-31 05:05:00|730.6|729.6|730.9|729.9|730.9|729.9|730.6|729.6|8
1722402600000|2024-07-31 05:10:00|730.6|729.6|730.9|729.9|730.9|729.9|730.5|729.5|1
1722402900000|2024-07-31 05:15:00|730.8|729.8|730.9|729.9|731.1|730.1|730.8|729.8|2
1722403200000|2024-07-31 05:20:00|731|730|731.5|730.5|731.8|730.8|731|730|173
1722403500000|2024-07-31 05:25:00|731.6|730.6|731.4|730.4|731.6|730.6|731.1|730.1|23
1722403800000|2024-07-31 05:30:00|731.3|730.3|732.3|731.3|732.9|731.9|731.3|730.3|56
1722404100000|2024-07-31 05:35:00|732.1|731.1|732.5|731.5|732.6|731.6|732|731|10
1722404400000|2024-07-31 05:40:00|732.6|731.6|732.5|731.5|732.9|731.9|732.5|731.5|6
1722404700000|2024-07-31 05:45:00|732.6|731.6|732.3|731.3|732.8|731.8|732|731|6
1722405000000|2024-07-31 05:50:00|732.4|731.4|731.9|730.9|732.4|731.4|731.5|730.5|16
1722405300000|2024-07-31 05:55:00|731.8|730.8|732|731|732.4|731.4|731.8|730.8|11
1722405600000|2024-07-31 06:00:00|731.8|730.8|732|731|732.1|731.1|731.6|730.6|8
1722405900000|2024-07-31 06:05:00|731.9|730.9|732.3|731.3|732.5|731.5|731.8|730.8|21
1722406200000|2024-07-31 06:10:00|732.4|731.4|732.9|731.9|732.9|731.9|732.1|731.1|14
1722406500000|2024-07-31 06:15:00|732.8|731.8|732.9|731.9|733.1|732.1|732.8|731.8|26
1722406800000|2024-07-31 06:20:00|733.1|732.1|732.8|731.8|733.3|732.3|732.8|731.8|18
1722407100000|2024-07-31 06:25:00|732.6|731.6|733.4|732.4|733.4|732.4|732.6|731.6|1
1722407400000|2024-07-31 06:30:00|733.3|732.3|733.6|732.6|733.6|732.6|733|732|76
1722407700000|2024-07-31 06:35:00|733.9|732.9|734.6|733.6|734.8|733.8|733.6|732.6|132
1722408000000|2024-07-31 06:40:00|734.5|733.5|734.8|733.8|734.8|733.8|734.3|733.3|32
1722408300000|2024-07-31 06:45:00|734.6|733.6|734.4|733.4|734.6|733.6|733.8|732.8|23
1722408600000|2024-07-31 06:50:00|734.5|733.5|735.1|734.1|735.4|734.4|734.5|733.5|67
1722408900000|2024-07-31 06:55:00|735.4|734.4|735.4|734.4|735.6|734.6|735.1|734.1|178
1722409200000|2024-07-31 07:00:00|735.3|734.3|734.8|733.8|735.3|734.3|734.1|733.1|70
1722409500000|2024-07-31 07:05:00|734.9|733.9|735.4|734.4|735.4|734.4|734.6|733.6|183
1722409800000|2024-07-31 07:10:00|735.3|734.3|735|734|735.4|734.4|734.6|733.6|64
1722410100000|2024-07-31 07:15:00|735.1|734.1|734.9|733.9|735.3|734.3|734.6|733.6|174
1722410400000|2024-07-31 07:20:00|735|734|735|734|735|734|734.4|733.4|124
1722410700000|2024-07-31 07:25:00|735.1|734.1|734.5|733.5|735.4|734.4|734.4|733.4|123
1722411000000|2024-07-31 07:30:00|734.4|733.4|733.6|732.6|734.5|733.5|733.6|732.6|108
1722411300000|2024-07-31 07:35:00|733.8|732.8|733.9|732.9|734.1|733.1|733.6|732.6|89
1722411600000|2024-07-31 07:40:00|733.6|732.6|733.1|732.1|733.9|732.9|733.1|732.1|69
1722411900000|2024-07-31 07:45:00|733.4|732.4|734.5|733.5|734.6|733.6|733.1|732.1|133
1722412200000|2024-07-31 07:50:00|734.6|733.6|733.6|732.6|734.6|733.6|733.5|732.5|147
1722412500000|2024-07-31 07:55:00|733.5|732.5|733.5|732.5|733.6|732.6|732.6|731.6|206
1722412800000|2024-07-31 08:00:00|733.4|732.4|732.6|731.6|733.4|732.4|732.4|731.4|485
1722413100000|2024-07-31 08:05:00|732.9|731.9|732.9|731.9|733.6|732.6|732.9|731.9|157
1722413400000|2024-07-31 08:10:00|733|732|733.5|732.5|734|733|732.6|731.6|133
1722413700000|2024-07-31 08:15:00|733.4|732.4|734.8|733.8|734.8|733.8|733.4|732.4|155
1722414000000|2024-07-31 08:20:00|734.9|733.9|734.6|733.6|735.1|734.1|734.4|733.4|140
1722414300000|2024-07-31 08:25:00|734.8|733.8|735.4|734.4|735.9|734.9|734.5|733.5|442
1722414600000|2024-07-31 08:30:00|735.6|734.6|736.3|735.3|736.3|735.3|735.1|734.1|563
1722414900000|2024-07-31 08:35:00|736|735|735.9|734.9|736.4|735.4|735.9|734.9|261
1722415200000|2024-07-31 08:40:00|736|735|735.9|734.9|736.4|735.4|735.9|734.9|439
1722415500000|2024-07-31 08:45:00|736.1|735.1|735.9|734.9|736.3|735.3|735.6|734.6|116
1722415800000|2024-07-31 08:50:00|735.6|734.6|737.1|736.1|737.1|736.1|735.6|734.6|117
1722416100000|2024-07-31 08:55:00|737.6|736.6|739.1|738.1|739.1|738.1|737.6|736.6|266
1722416400000|2024-07-31 09:00:00|739|738|738.9|737.9|739.3|738.3|738.4|737.4|85
1722416700000|2024-07-31 09:05:00|739|738|739.4|738.4|739.6|738.6|738.6|737.6|122
1722417000000|2024-07-31 09:10:00|739.5|738.5|740|739|740|739|739.1|738.1|64
1722417300000|2024-07-31 09:15:00|739.9|738.9|739.6|738.6|740|739|739.4|738.4|107
1722417600000|2024-07-31 09:20:00|739.8|738.8|739|738|739.9|738.9|738.8|737.8|87
1722417900000|2024-07-31 09:25:00|739.1|738.1|738.5|737.5|739.1|738.1|738.4|737.4|133
1722418200000|2024-07-31 09:30:00|738.4|737.4|738|737|738.6|737.6|737.9|736.9|30
1722418500000|2024-07-31 09:35:00|738.1|737.1|738.9|737.9|738.9|737.9|738.1|737.1|264
1722418800000|2024-07-31 09:40:00|738.8|737.8|738.9|737.9|738.9|737.9|738.5|737.5|26
1722419100000|2024-07-31 09:45:00|739|738|739.1|738.1|739.1|738.1|738.8|737.8|73
1722419400000|2024-07-31 09:50:00|739|738|739|738|739.4|738.4|738.9|737.9|38
1722419700000|2024-07-31 09:55:00|739.1|738.1|739|738|739.1|738.1|738.6|737.6|23
1722420000000|2024-07-31 10:00:00|739.1|738.1|738.8|737.8|739.1|738.1|738.6|737.6|37
1722420300000|2024-07-31 10:05:00|738.9|737.9|738.1|737.1|739.1|738.1|738.1|737.1|35
1722420600000|2024-07-31 10:10:00|738.3|737.3|738.1|737.1|738.5|737.5|738.1|737.1|25
1722420900000|2024-07-31 10:15:00|738.3|737.3|737.6|736.6|738.3|737.3|737.4|736.4|83
1722421200000|2024-07-31 10:20:00|737.5|736.5|737.4|736.4|737.6|736.6|737.4|736.4|4
1722421500000|2024-07-31 10:25:00|737.3|736.3|737|736|737.3|736.3|736.9|735.9|24
1722421800000|2024-07-31 10:30:00|736.9|735.9|737.5|736.5|737.5|736.5|736.9|735.9|42
1722422100000|2024-07-31 10:35:00|737.4|736.4|738.6|737.6|738.6|737.6|737.3|736.3|28
1722422400000|2024-07-31 10:40:00|738.8|737.8|739.1|738.1|739.1|738.1|738.5|737.5|46
1722422700000|2024-07-31 10:45:00|739|738|739|738|739.1|738.1|738.8|737.8|14
1722423000000|2024-07-31 10:50:00|738.9|737.9|739.3|738.3|739.4|738.4|738.9|737.9|31
1722423300000|2024-07-31 10:55:00|739.4|738.4|739.9|738.9|740.1|739.1|739|738|83
1722423600000|2024-07-31 11:00:00|740|739|740|739|740.1|739.1|739.6|738.6|66
1722423900000|2024-07-31 11:05:00|740.1|739.1|740.6|739.6|740.6|739.6|740|739|68
1722424200000|2024-07-31 11:10:00|740.8|739.8|742|741|742.1|741.1|740.5|739.5|1795
1722424500000|2024-07-31 11:15:00|741.9|740.9|742.6|741.6|742.6|741.6|741.9|740.9|98
1722424800000|2024-07-31 11:20:00|742.8|741.8|743.3|742.3|743.3|742.3|742.6|741.6|319
1722425100000|2024-07-31 11:25:00|743.1|742.1|743.4|742.4|743.9|742.9|743.1|742.1|156
1722425400000|2024-07-31 11:30:00|743.5|742.5|744.1|743.1|744.4|743.4|743.3|742.3|35
1722425700000|2024-07-31 11:35:00|744|743|743.1|742.1|744.3|743.3|742.9|741.9|110
1722426000000|2024-07-31 11:40:00|742.9|741.9|743.4|742.4|743.4|742.4|742.6|741.6|33
1722426300000|2024-07-31 11:45:00|743.3|742.3|743.5|742.5|743.6|742.6|742.8|741.8|41
1722426600000|2024-07-31 11:50:00|743.4|742.4|743.1|742.1|743.5|742.5|743.1|742.1|90
1722426900000|2024-07-31 11:55:00|742.9|741.9|742.9|741.9|742.9|741.9|742.1|741.1|185
1722427200000|2024-07-31 12:00:00|743|742|742.6|741.6|743|742|742.4|741.4|103
1722427500000|2024-07-31 12:05:00|742.5|741.5|743|742|743.4|742.4|742.3|741.3|64
1722427800000|2024-07-31 12:10:00|742.9|741.9|742.1|741.1|742.9|741.9|741.9|740.9|229
1722428100000|2024-07-31 12:15:00|742|741|742.5|741.5|742.6|741.6|741.8|740.8|78
1722428400000|2024-07-31 12:20:00|742.6|741.6|741.6|740.6|742.6|741.6|741.4|740.4|277
1722428700000|2024-07-31 12:25:00|741.5|740.5|741.8|740.8|741.9|740.9|740.9|739.9|61
1722429000000|2024-07-31 12:30:00|741.9|740.9|742.3|741.3|742.4|741.4|741.3|740.3|98
1722429300000|2024-07-31 12:35:00|742.4|741.4|742.1|741.1|742.9|741.9|741.8|740.8|71
1722429600000|2024-07-31 12:40:00|742|741|743.4|742.4|743.4|742.4|741.6|740.6|91
1722429900000|2024-07-31 12:45:00|743.1|742.1|744.1|743.1|744.4|743.4|743|742|33
1722430200000|2024-07-31 12:50:00|743.9|742.9|744.1|743.1|744.1|743.1|743.6|742.6|142
1722430500000|2024-07-31 12:55:00|744|743|741.6|740.6|744|743|741.4|740.4|359
1722430800000|2024-07-31 13:00:00|741.9|740.9|742.4|741.4|743|742|741.8|740.8|233
1722431100000|2024-07-31 13:05:00|742.1|741.1|742|741|742.8|741.8|741.6|740.6|191
1722431400000|2024-07-31 13:10:00|742.1|741.1|738.8|737.8|742.4|741.4|738.5|737.5|1816
1722431700000|2024-07-31 13:15:00|738.9|737.9|738.9|737.9|739.4|738.4|738.3|737.3|265
1722432000000|2024-07-31 13:20:00|738.8|737.8|740|739|741.4|740.4|738.8|737.8|208
1722432300000|2024-07-31 13:25:00|740.1|739.1|740|739|740.3|739.3|738.9|737.9|30
1722432600000|2024-07-31 13:30:00|740.1|739.1|739.9|738.9|740.6|739.6|739|738|175
1722432900000|2024-07-31 13:35:00|739.8|738.8|739.9|738.9|740.4|739.4|738.4|737.4|431
1722433200000|2024-07-31 13:40:00|740|739|738.1|737.1|740.3|739.3|737.9|736.9|97
1722433500000|2024-07-31 13:45:00|738|737|738.1|737.1|738.4|737.4|736.9|735.9|111
1722433800000|2024-07-31 13:50:00|737.9|736.9|739.9|738.9|739.9|738.9|737.5|736.5|239
1722434100000|2024-07-31 13:55:00|739.8|738.8|740.1|739.1|740.1|739.1|738.8|737.8|69
1722434400000|2024-07-31 14:00:00|739.8|738.8|739.3|738.3|739.9|738.9|738.6|737.6|134
1722434700000|2024-07-31 14:05:00|739.1|738.1|740.4|739.4|740.6|739.6|739.1|738.1|65
1722435000000|2024-07-31 14:10:00|740.1|739.1|743.4|742.4|743.4|742.4|739.9|738.9|765
1722435300000|2024-07-31 14:15:00|743.5|742.5|742.8|741.8|743.5|742.5|742.1|741.1|150
1722435600000|2024-07-31 14:20:00|742.9|741.9|743.4|742.4|743.4|742.4|741.6|740.6|401
1722435900000|2024-07-31 14:25:00|743.3|742.3|743.5|742.5|743.6|742.6|742.6|741.6|210
1722436200000|2024-07-31 14:30:00|744.1|743.1|738.9|737.9|744.6|743.1|738.8|737.8|689
1722436500000|2024-07-31 14:35:00|738.8|737.8|738.6|737.6|740.9|739.9|738.4|737.4|290
1722436800000|2024-07-31 14:40:00|738.5|737.5|737.4|736.4|739.1|738.1|737|736|194
1722437100000|2024-07-31 14:45:00|737.1|736.1|736.4|735.4|737.4|736.4|735.4|734.4|454
1722437400000|2024-07-31 14:50:00|736.5|735.5|735.5|734.5|738|737|735.1|734.1|386
1722437700000|2024-07-31 14:55:00|735.4|734.4|737.4|736.4|738.1|737.1|735.1|734.1|274
1722438000000|2024-07-31 15:00:00|737.1|736.1|739.4|738.4|739.4|738.4|737.1|736.1|742
1722438300000|2024-07-31 15:05:00|739.5|738.5|739.1|738.1|740.3|739.3|737.1|736.1|603
1722438600000|2024-07-31 15:10:00|739.4|738.4|737.9|736.9|739.6|738.6|737.5|736.5|518
1722438900000|2024-07-31 15:15:00|738.1|737.1|738.6|737.6|739.4|738.4|737.6|736.6|211
1722439200000|2024-07-31 15:20:00|738.8|737.8|739.1|738.1|740.4|739.4|738.5|737.5|323
1722439500000|2024-07-31 15:25:00|739.3|738.3|740.6|739.6|741.1|740.1|738.6|737.6|807
1722439800000|2024-07-31 15:30:00|740.9|739.9|741.4|740.4|741.4|740.4|740.3|739.3|428
1722440100000|2024-07-31 15:35:00|741.6|740.6|742.1|741.1|742.4|741.4|741.6|740.6|138
1722440400000|2024-07-31 15:40:00|742.3|741.3|741.1|740.1|742.6|741.6|740.5|739.5|383
1722440700000|2024-07-31 15:45:00|741.4|740.4|742.8|741.8|742.9|741.9|741.3|740.3|124
1722441000000|2024-07-31 15:50:00|742.9|741.9|742.1|741.1|742.9|741.9|741.1|740.1|665
1722441300000|2024-07-31 15:55:00|742.3|741.3|741.4|740.4|742.6|741.6|740.9|739.9|28
1722441600000|2024-07-31 16:00:00|741.1|740.1|741.5|740.5|742.3|741.3|741.1|740.1|56
1722441900000|2024-07-31 16:05:00|741.4|740.4|741.6|740.6|741.9|740.9|741.1|740.1|59
1722442200000|2024-07-31 16:10:00|741.8|740.8|741.9|740.9|742.1|741.1|741.6|740.6|31
1722442500000|2024-07-31 16:15:00|742|741|742.4|741.4|742.6|741.6|741.8|740.8|34
1722442800000|2024-07-31 16:20:00|742.5|741.5|743.6|742.6|743.6|742.6|742.4|741.4|219
1722443100000|2024-07-31 16:25:00|743.8|742.8|744.1|743.1|744.4|743.4|743.6|742.6|821
1722443400000|2024-07-31 16:30:00|743.9|742.9|744.1|743.1|744.9|743.9|743.9|742.9|749
1722443700000|2024-07-31 16:35:00|744.4|743.4|744.1|743.1|744.9|743.9|744.1|743.1|37
1722444000000|2024-07-31 16:40:00|744.3|743.3|743.6|742.6|744.6|743.6|743.1|742.1|464
1722444300000|2024-07-31 16:45:00|743.5|742.5|744.6|743.6|744.9|743.9|743.5|742.5|65
1722444600000|2024-07-31 16:50:00|744.5|743.5|744.6|743.6|745.1|744.1|744.4|743.4|68
1722444900000|2024-07-31 16:55:00|744.8|743.8|745.1|744.1|745.4|744.4|744.8|743.8|82
1722445200000|2024-07-31 17:00:00|745|744|745|744|745.4|744.4|744.6|743.6|194
1722445500000|2024-07-31 17:05:00|744.9|743.9|744.6|743.6|745.4|744.4|744.6|743.6|43
1722445800000|2024-07-31 17:10:00|744.4|743.4|744.8|743.8|745.4|744.4|744.4|743.4|46
1722446100000|2024-07-31 17:15:00|744.9|743.9|745|744|745.4|744.4|744.8|743.8|33
1722446400000|2024-07-31 17:20:00|744.9|743.9|745.5|744.5|745.5|744.5|744.6|743.6|128
1722446700000|2024-07-31 17:25:00|745.4|744.4|745.1|744.1|745.8|744.8|745.1|744.1|40
1722447000000|2024-07-31 17:30:00|745|744|745.3|744.3|745.6|744.6|744.8|743.8|82
1722447300000|2024-07-31 17:35:00|745.4|744.4|745.6|744.6|745.8|744.8|745.1|744.1|34
1722447600000|2024-07-31 17:40:00|745.8|744.8|745.1|744.1|745.8|744.8|745.1|744.1|30
1722447900000|2024-07-31 17:45:00|745.3|744.3|745.5|744.5|745.9|744.9|745.3|744.3|320
1722448200000|2024-07-31 17:50:00|745.6|744.6|746.9|745.9|747.1|746.1|745.4|744.4|274
1722448500000|2024-07-31 17:55:00|746.8|745.8|746.6|745.6|747.1|746.1|746.6|745.6|31
1722448800000|2024-07-31 18:00:00|746.5|745.5|745.4|744.4|746.5|745.5|745.1|744.1|120
1722449100000|2024-07-31 18:05:00|745.6|744.6|746.8|745.8|747.1|746.1|745.6|744.6|63
1722449400000|2024-07-31 18:10:00|746.6|745.6|746.1|745.1|746.9|745.9|745.9|744.9|243
1722449700000|2024-07-31 18:15:00|746|745|744.4|743.4|746.4|745.4|743.9|742.9|332
1722450000000|2024-07-31 18:20:00|744.6|743.6|746.4|745.4|746.6|745.6|744.4|743.4|223
1722450300000|2024-07-31 18:25:00|746.3|745.3|745.4|744.4|746.8|745.8|745|744|260
1722450600000|2024-07-31 18:30:00|745.5|744.5|745.3|744.3|745.9|744.9|745.3|744.3|320
1722450900000|2024-07-31 18:35:00|745.4|744.4|745.4|744.4|745.5|744.5|744.5|743.5|41
1722451200000|2024-07-31 18:40:00|745.5|744.5|745.9|744.9|745.9|744.9|745.4|744.4|16
1722451500000|2024-07-31 18:45:00|745.8|744.8|746.1|745.1|746.1|745.1|745.6|744.6|13
1722451800000|2024-07-31 18:50:00|746.4|745.4|746.1|745.1|746.4|745.4|745.9|744.9|23
1722452100000|2024-07-31 18:55:00|746|745|746.1|745.1|746.1|745.1|745.9|744.9|8
1722452400000|2024-07-31 19:00:00|745.9|744.9|746.4|745.4|746.6|745.6|745.9|744.9|92
1722452700000|2024-07-31 19:05:00|746.5|745.5|746.4|745.4|746.9|745.9|746.4|745.4|6
1722453000000|2024-07-31 19:10:00|746.5|745.5|746.6|745.6|746.9|745.9|746.4|745.4|11
1722453300000|2024-07-31 19:15:00|746.8|745.8|748|747|748|747|746.6|745.6|24
1722453600000|2024-07-31 19:20:00|748.3|747.3|747.3|746.3|748.6|747.6|746.9|745.9|27
1722453900000|2024-07-31 19:25:00|747.1|746.1|747.9|746.9|748.4|747.4|747.1|746.1|81
1722454200000|2024-07-31 19:30:00|747.8|746.8|749.1|748.1|749.1|748.1|747.8|746.8|49
1722454500000|2024-07-31 19:35:00|749|748|749.3|748.3|750.1|749.1|749|748|72
1722454800000|2024-07-31 19:40:00|749.4|748.4|749.4|748.4|749.9|748.9|749.1|748.1|11
1722455100000|2024-07-31 19:45:00|749.3|748.3|749.6|748.6|749.6|748.6|749.3|748.3|1
1722455400000|2024-07-31 19:50:00|749.5|748.5|749.9|748.9|750.1|749.1|749.4|748.4|17
1722455700000|2024-07-31 19:55:00|749.8|748.8|749.5|748.5|749.9|748.9|749.4|748.4|2
1722456000000|2024-07-31 20:00:00|749.4|748.4|749.6|748.6|749.8|748.8|749|748|5
1722456300000|2024-07-31 20:05:00|749.8|748.8|749.5|748.5|749.9|748.9|749.4|748.4|46
1722456600000|2024-07-31 20:10:00|749.6|748.6|749.9|748.9|750.1|749.1|749.6|748.6|1
1722456900000|2024-07-31 20:15:00|749.8|748.8|749.6|748.6|750.3|749.3|749.6|748.6|12
1722457200000|2024-07-31 20:20:00|749.8|748.8|749.9|748.9|750|749|749.6|748.6|0
1722457500000|2024-07-31 20:25:00|750|749|749.8|748.8|750.1|749.1|749.8|748.8|524
1722457800000|2024-07-31 20:30:00|749.6|748.6|750|749|750.1|749.1|749.1|748.1|43
1722458100000|2024-07-31 20:35:00|749.9|748.9|750|749|750.1|749.1|749.9|748.9|1
1722458400000|2024-07-31 20:40:00|749.8|748.8|750|749|750.3|749.3|749.6|748.6|50
1722458700000|2024-07-31 20:45:00|749.9|748.9|750.1|749.1|750.3|749.3|749.8|748.8|12
1722459000000|2024-07-31 20:50:00|750|749|750.4|749.4|750.4|749.4|750|749|134
1722459300000|2024-07-31 20:55:00|750.1|749.1|749.9|748.9|750.4|749.4|749.6|748.6|183
1722459600000|2024-07-31 21:00:00|750.3|747.3|750.3|747.3|750.4|748.5|749.5|747.3|1
1722459900000|2024-07-31 21:05:00|750.4|747.4|750.4|747.4|750.4|747.4|750.4|747.4|0
1722460200000|2024-07-31 21:10:00|750.6|747.6|750.8|747.8|750.8|747.8|750.6|747.6|0
1722462300000|2024-07-31 21:45:00|750|749|749.9|746.9|750.8|749|749.9|746.9|0
1722462600000|2024-07-31 21:50:00|750|747|750|747|750.3|747.3|750|747|0
1722462900000|2024-07-31 21:55:00|750.1|747.1|750.3|747.3|750.3|747.3|750|747|0
1722470400000|2024-08-01 00:00:00|749.3|748.3|751.3|750.3|751.4|750.4|749.3|748.3|23
1722470700000|2024-08-01 00:05:00|750.9|749.9|751|750|751.6|750.6|750.8|749.8|1593
1722471000000|2024-08-01 00:10:00|751.1|750.1|750.9|749.9|751.3|750.3|750.9|749.9|1
1722471300000|2024-08-01 00:15:00|750.6|749.6|751.3|750.3|751.4|750.4|750.5|749.5|0
1722471600000|2024-08-01 00:20:00|751.1|750.1|751.3|750.3|751.5|750.5|751.1|750.1|1
1722471900000|2024-08-01 00:25:00|751.4|750.4|752.3|751.3|752.5|751.5|751.3|750.3|2146
1722472200000|2024-08-01 00:30:00|752.1|751.1|752|751|752.3|751.3|751.6|750.6|1
1722472500000|2024-08-01 00:35:00|751.9|750.9|752|751|752.3|751.3|751.8|750.8|0
1722472800000|2024-08-01 00:40:00|751.9|750.9|751.6|750.6|752|751|751.3|750.3|27
1722473100000|2024-08-01 00:45:00|751.8|750.8|751.5|750.5|751.8|750.8|751.3|750.3|320
1722473400000|2024-08-01 00:50:00|751.4|750.4|751.3|750.3|751.5|750.5|751|750|0
1722473700000|2024-08-01 00:55:00|751|750|751.4|750.4|751.6|750.6|751|750|0
1722474000000|2024-08-01 01:00:00|751.5|750.5|751.5|750.5|752.1|751.1|749.5|748.5|6
1722474300000|2024-08-01 01:05:00|752|751|751.8|750.8|752|751|751.6|750.6|3
1722474600000|2024-08-01 01:10:00|751.6|750.6|751|750|751.8|750.8|750.8|749.8|0
1722474900000|2024-08-01 01:15:00|750.9|749.9|751|750|751.5|750.5|750.6|749.6|4
1722475200000|2024-08-01 01:20:00|750.9|749.9|751.3|750.3|751.5|750.5|750.8|749.8|0
1722475500000|2024-08-01 01:25:00|751.4|750.4|751.8|750.8|751.8|750.8|751.3|750.3|0
1722475800000|2024-08-01 01:30:00|751.9|750.9|751.5|750.5|752|751|751.5|750.5|0
1722476100000|2024-08-01 01:35:00|751.4|750.4|751.5|750.5|751.8|750.8|751.3|750.3|0
1722476400000|2024-08-01 01:40:00|751.4|750.4|751|750|751.5|750.5|751|750|3
1722476700000|2024-08-01 01:45:00|750.9|749.9|749.3|748.3|751|750|749.1|748.1|2
1722477000000|2024-08-01 01:50:00|749.4|748.4|749.3|748.3|749.6|748.6|749|748|0
1722477300000|2024-08-01 01:55:00|749.4|748.4|749.3|748.3|749.8|748.8|749.3|748.3|0
1722477600000|2024-08-01 02:00:00|749.1|748.1|748.6|747.6|749.1|748.1|748.4|747.4|8
1722477900000|2024-08-01 02:05:00|748.5|747.5|748.3|747.3|748.8|747.8|747.8|746.8|1
1722478200000|2024-08-01 02:10:00|748.1|747.1|747.8|746.8|748.4|747.4|747.6|746.6|0
1722478500000|2024-08-01 02:15:00|747.9|746.9|748.5|747.5|748.8|747.8|747.8|746.8|0
1722478800000|2024-08-01 02:20:00|748.6|747.6|749.4|748.4|749.4|748.4|748.6|747.6|0
1722479100000|2024-08-01 02:25:00|749.5|748.5|749.8|748.8|750|749|749.5|748.5|0
1722479400000|2024-08-01 02:30:00|749.5|748.5|749|748|749.5|748.5|749|748|10
1722479700000|2024-08-01 02:35:00|748.9|747.9|748.8|747.8|749|748|748.5|747.5|0
1722480000000|2024-08-01 02:40:00|748.9|747.9|749.3|748.3|749.3|748.3|748|747|554
1722480300000|2024-08-01 02:45:00|749|748|750.4|749.4|750.6|749.6|749|748|2493
1722480600000|2024-08-01 02:50:00|750.5|749.5|750.3|749.3|750.6|749.6|749.9|748.9|2
1722480900000|2024-08-01 02:55:00|750|749|750.3|749.3|750.5|749.5|750|749|2
1722481200000|2024-08-01 03:00:00|750.5|749.5|749.8|748.8|750.5|749.5|749.4|748.4|25
1722481500000|2024-08-01 03:05:00|749.5|748.5|749.8|748.8|750.3|749.3|749.5|748.5|20
1722481800000|2024-08-01 03:10:00|749.9|748.9|748.5|747.5|750|749|748.4|747.4|420
1722482100000|2024-08-01 03:15:00|748.4|747.4|748.5|747.5|749|748|748.4|747.4|0
1722482400000|2024-08-01 03:20:00|748.4|747.4|748.1|747.1|748.5|747.5|747.5|746.5|2
1722482700000|2024-08-01 03:25:00|748.3|747.3|748.3|747.3|748.4|747.4|748|747|0
1722483000000|2024-08-01 03:30:00|748.1|747.1|748|747|748.3|747.3|748|747|0
1722483300000|2024-08-01 03:35:00|748.3|747.3|748.8|747.8|748.8|747.8|748.3|747.3|6
1722483600000|2024-08-01 03:40:00|748.6|747.6|748.5|747.5|748.8|747.8|748.5|747.5|0
1722483900000|2024-08-01 03:45:00|748.8|747.8|748.8|747.8|749|748|748.8|747.8|4
1722484200000|2024-08-01 03:50:00|749|748|749|748|749.3|748.3|748.8|747.8|300
1722484500000|2024-08-01 03:55:00|749.1|748.1|749.3|748.3|749.4|748.4|749|748|0
1722484800000|2024-08-01 04:00:00|749.5|748.5|749.5|748.5|749.5|748.5|749.4|748.4|0
1722485100000|2024-08-01 04:05:00|749.6|748.6|749.5|748.5|749.8|748.8|749.5|748.5|0
1722485400000|2024-08-01 04:10:00|749.3|748.3|749.5|748.5|749.5|748.5|749.3|748.3|0
1722485700000|2024-08-01 04:15:00|749.8|748.8|750.4|749.4|750.5|749.5|749.8|748.8|1
1722486000000|2024-08-01 04:20:00|750.5|749.5|751.4|750.4|751.5|750.5|750.5|749.5|1
1722486300000|2024-08-01 04:25:00|751.5|750.5|751.5|750.5|751.8|750.8|751.3|750.3|0
1722486600000|2024-08-01 04:30:00|751.3|750.3|752.3|751.3|752.8|751.8|751.3|750.3|102
1722486900000|2024-08-01 04:35:00|752|751|752|751|752.3|751.3|752|751|1
1722487200000|2024-08-01 04:40:00|752.1|751.1|751.5|750.5|752.1|751.1|751.5|750.5|1
1722487500000|2024-08-01 04:45:00|751.6|750.6|751.1|750.1|751.6|750.6|751.1|750.1|109
1722487800000|2024-08-01 04:50:00|751.3|750.3|751.8|750.8|751.8|750.8|751.3|750.3|4
1722488100000|2024-08-01 04:55:00|751.6|750.6|751.3|750.3|751.8|750.8|751.1|750.1|6
1722488400000|2024-08-01 05:00:00|751.1|750.1|750.5|749.5|751.3|750.3|750.4|749.4|8
1722488700000|2024-08-01 05:05:00|750.4|749.4|751.1|750.1|751.3|750.3|750.4|749.4|50
1722489000000|2024-08-01 05:10:00|751|750|751|750|751.3|750.3|751|750|0
1722489300000|2024-08-01 05:15:00|750.8|749.8|751|750|751.1|750.1|750.8|749.8|0
1722489600000|2024-08-01 05:20:00|751.1|750.1|751.1|750.1|751.3|750.3|750.9|749.9|0
1722489900000|2024-08-01 05:25:00|751.3|750.3|751.3|750.3|751.6|750.6|751.1|750.1|1
1722490200000|2024-08-01 05:30:00|751.4|750.4|750.5|749.5|751.4|750.4|750.3|749.3|163
1722490500000|2024-08-01 05:35:00|750.4|749.4|750.3|749.3|751|750|750|749|0
1722490800000|2024-08-01 05:40:00|750|749|750.5|749.5|750.8|749.8|749.8|748.8|0
1722491100000|2024-08-01 05:45:00|750.4|749.4|750.5|749.5|750.8|749.8|750.1|749.1|4
1722491400000|2024-08-01 05:50:00|750.6|749.6|751.4|750.4|751.4|750.4|750.5|749.5|281
1722491700000|2024-08-01 05:55:00|751.3|750.3|751.1|750.1|751.5|750.5|750.8|749.8|1
1722492000000|2024-08-01 06:00:00|751|750|750.9|749.9|751.5|750.5|750.8|749.8|4
1722492300000|2024-08-01 06:05:00|751|750|751.1|750.1|751.3|750.3|750.6|749.6|1
1722492600000|2024-08-01 06:10:00|751|750|750.5|749.5|751.3|750.3|750.4|749.4|2
1722492900000|2024-08-01 06:15:00|750.6|749.6|750.9|749.9|751.3|750.3|750.5|749.5|28
1722493200000|2024-08-01 06:20:00|750.8|749.8|750.6|749.6|751.1|750.1|750.4|749.4|0
1722493500000|2024-08-01 06:25:00|750.5|749.5|749.8|748.8|750.9|749.9|749.8|748.8|3
1722493800000|2024-08-01 06:30:00|749.9|748.9|750.3|749.3|750.5|749.5|749.8|748.8|0
1722494100000|2024-08-01 06:35:00|750.4|749.4|749.8|748.8|750.4|749.4|749.8|748.8|7
1722494400000|2024-08-01 06:40:00|749.9|748.9|750.4|749.4|750.4|749.4|749.5|748.5|11
1722494700000|2024-08-01 06:45:00|750.3|749.3|749.6|748.6|750.4|749.4|749.6|748.6|13
1722495000000|2024-08-01 06:50:00|749.9|748.9|749.5|748.5|750.1|749.1|749.4|748.4|202
1722495300000|2024-08-01 06:55:00|749.6|748.6|749.8|748.8|750.1|749.1|749.4|748.4|13
1722495600000|2024-08-01 07:00:00|749.9|748.9|749|748|750.1|749.1|749|748|26
1722495900000|2024-08-01 07:05:00|749.1|748.1|749.4|748.4|749.6|748.6|748.9|747.9|211
1722496200000|2024-08-01 07:10:00|749.5|748.5|748.1|747.1|749.5|748.5|747.9|746.9|84
1722496500000|2024-08-01 07:15:00|748|747|748.4|747.4|748.9|747.9|747.9|746.9|71
1722496800000|2024-08-01 07:20:00|748.5|747.5|750.3|749.3|750.4|749.4|748.4|747.4|31
1722497100000|2024-08-01 07:25:00|750.4|749.4|750.3|749.3|750.9|749.9|750.1|749.1|157
1722497400000|2024-08-01 07:30:00|750.1|749.1|751.3|750.3|751.6|750.6|749.8|748.8|108
1722497700000|2024-08-01 07:35:00|751.1|750.1|752.3|751.3|752.4|751.4|751.1|750.1|104
1722498000000|2024-08-01 07:40:00|752.1|751.1|752|751|752.5|751.5|751.9|750.9|24
1722498300000|2024-08-01 07:45:00|751.9|750.9|752.4|751.4|752.6|751.6|751.9|750.9|99
1722498600000|2024-08-01 07:50:00|752.1|751.1|750.6|749.6|752.4|751.4|750.4|749.4|68
1722498900000|2024-08-01 07:55:00|750.5|749.5|751|750|751|750|750.1|749.1|91
1722499200000|2024-08-01 08:00:00|751.4|750.4|751.4|750.4|752.4|751.4|751.1|750.1|191
1722499500000|2024-08-01 08:05:00|751.5|750.5|751.5|750.5|752.1|751.1|751.1|750.1|369
1722499800000|2024-08-01 08:10:00|751.4|750.4|751.6|750.6|752.1|751.1|751.4|750.4|56
1722500100000|2024-08-01 08:15:00|751.5|750.5|751.9|750.9|752|751|750.3|749.3|334
1722500400000|2024-08-01 08:20:00|752|751|752|751|752.6|751.6|751.9|750.9|62
1722500700000|2024-08-01 08:25:00|752.1|751.1|750.3|749.3|752.1|751.1|750.1|749.1|435
1722501000000|2024-08-01 08:30:00|750.1|749.1|751|750|751.4|750.4|749|748|40
1722501300000|2024-08-01 08:35:00|751.1|750.1|750.4|749.4|751.4|750.4|750|749|37
1722501600000|2024-08-01 08:40:00|750.5|749.5|750.3|749.3|751.1|750.1|749.6|748.6|25
1722501900000|2024-08-01 08:45:00|750.4|749.4|750.8|749.8|750.9|749.9|750.1|749.1|12
1722502200000|2024-08-01 08:50:00|750.9|749.9|750.4|749.4|751.4|750.4|750.1|749.1|36
1722502500000|2024-08-01 08:55:00|750.5|749.5|750.4|749.4|751.1|750.1|750.1|749.1|35
1722502800000|2024-08-01 09:00:00|750.3|749.3|751.5|750.5|751.6|750.6|750.1|749.1|72
1722503100000|2024-08-01 09:05:00|751.4|750.4|751.3|750.3|751.6|750.6|750.8|749.8|66
1722503400000|2024-08-01 09:10:00|751.1|750.1|752.6|751.6|752.6|751.6|751.1|750.1|82
1722503700000|2024-08-01 09:15:00|752.5|751.5|752.3|751.3|752.6|751.6|752|751|23
1722504000000|2024-08-01 09:20:00|752.4|751.4|752.1|751.1|752.6|751.6|752.1|751.1|4
1722504300000|2024-08-01 09:25:00|752.3|751.3|752.3|751.3|752.4|751.4|751.6|750.6|33
1722504600000|2024-08-01 09:30:00|752.1|751.1|751.8|750.8|752.3|751.3|751.8|750.8|27
1722504900000|2024-08-01 09:35:00|751.6|750.6|751|750|751.9|750.9|750.8|749.8|63
1722505200000|2024-08-01 09:40:00|751.1|750.1|750.5|749.5|751.5|750.5|750.5|749.5|23
1722505500000|2024-08-01 09:45:00|750.6|749.6|750.8|749.8|751|750|750.4|749.4|25
1722505800000|2024-08-01 09:50:00|750.6|749.6|750.6|749.6|750.8|749.8|750.3|749.3|31
1722506100000|2024-08-01 09:55:00|750.5|749.5|751|750|751.3|750.3|750.4|749.4|12
1722506400000|2024-08-01 10:00:00|751.1|750.1|750.5|749.5|751.1|750.1|750.5|749.5|12
1722506700000|2024-08-01 10:05:00|750.3|749.3|749.9|748.9|750.5|749.5|749.9|748.9|91
1722507000000|2024-08-01 10:10:00|750|749|750.1|749.1|750.4|749.4|749.3|748.3|369
1722507300000|2024-08-01 10:15:00|750|749|749.6|748.6|750.1|749.1|749.5|748.5|93
1722507600000|2024-08-01 10:20:00|749.8|748.8|749.9|748.9|750.4|749.4|749.6|748.6|106
1722507900000|2024-08-01 10:25:00|749.8|748.8|750.8|749.8|750.8|749.8|749.6|748.6|78
1722508200000|2024-08-01 10:30:00|750.9|749.9|750.4|749.4|750.9|749.9|750.1|749.1|17
1722508500000|2024-08-01 10:35:00|750.5|749.5|750.4|749.4|750.6|749.6|750.3|749.3|15
1722508800000|2024-08-01 10:40:00|750.5|749.5|750.6|749.6|750.8|749.8|750.1|749.1|19
1722509100000|2024-08-01 10:45:00|750.9|749.9|751.4|750.4|751.6|750.6|750.8|749.8|441
1722509400000|2024-08-01 10:50:00|751.3|750.3|750.9|749.9|751.4|750.4|750.9|749.9|19
1722509700000|2024-08-01 10:55:00|751.1|750.1|751.9|750.9|752|751|751.1|750.1|45
1722510000000|2024-08-01 11:00:00|751.6|750.6|752|751|752.1|751.1|751.6|750.6|23
1722510300000|2024-08-01 11:05:00|751.9|750.9|752.1|751.1|752.1|751.1|751.6|750.6|25
1722510600000|2024-08-01 11:10:00|752|751|752|751|752.1|751.1|751.4|750.4|44
1722510900000|2024-08-01 11:15:00|751.9|750.9|751.9|750.9|752.1|751.1|751.6|750.6|73
1722511200000|2024-08-01 11:20:00|751.8|750.8|751.5|750.5|751.9|750.9|751.1|750.1|10
1722511500000|2024-08-01 11:25:00|751.6|750.6|751.1|750.1|751.8|750.8|751.1|750.1|11
1722511800000|2024-08-01 11:30:00|751.3|750.3|750.3|749.3|751.3|750.3|749.8|748.8|31
1722512100000|2024-08-01 11:35:00|750.1|749.1|750.1|749.1|750.4|749.4|749.6|748.6|1
1722512400000|2024-08-01 11:40:00|750|749|749.9|748.9|750.4|749.4|749.5|748.5|321
1722512700000|2024-08-01 11:45:00|750|749|749.1|748.1|750|749|749|748|12
1722513000000|2024-08-01 11:50:00|749|748|749|748|749.1|748.1|748.6|747.6|725
1722513300000|2024-08-01 11:55:00|748.9|747.9|748.8|747.8|749.1|748.1|748.6|747.6|21
1722513600000|2024-08-01 12:00:00|748.6|747.6|748.5|747.5|749|748|747.8|746.8|879
1722513900000|2024-08-01 12:05:00|748.4|747.4|748.8|747.8|749.4|748.4|748.3|747.3|25
1722514200000|2024-08-01 12:10:00|748.9|747.9|748.5|747.5|749.1|748.1|747.4|746.4|485
1722514500000|2024-08-01 12:15:00|748.4|747.4|749.4|748.4|750.3|749.3|748.4|747.4|70
1722514800000|2024-08-01 12:20:00|749.5|748.5|750.1|749.1|750.6|749.6|749.3|748.3|51
1722515100000|2024-08-01 12:25:00|750|749|748.8|747.8|750.1|749.1|748.5|747.5|24
1722515400000|2024-08-01 12:30:00|748.9|747.9|748.9|747.9|749.8|748.8|748.4|747.4|13
1722515700000|2024-08-01 12:35:00|749|748|749.1|748.1|749.1|748.1|748.5|747.5|44
1722516000000|2024-08-01 12:40:00|749|748|750.4|749.4|750.4|749.4|748.6|747.6|65
1722516300000|2024-08-01 12:45:00|750.5|749.5|751.1|750.1|751.8|750.8|750.4|749.4|29
1722516600000|2024-08-01 12:50:00|751.3|750.3|752|751|752|751|751.1|750.1|65
1722516900000|2024-08-01 12:55:00|752.1|751.1|752|751|753|752|751.8|750.8|45
1722517200000|2024-08-01 13:00:00|751.9|750.9|750.5|749.5|753.5|752.5|750.5|749.5|147
1722517500000|2024-08-01 13:05:00|750.6|749.6|750.1|749.1|751.1|750.1|749.3|748.3|72
1722517800000|2024-08-01 13:10:00|750.3|749.3|751.8|750.8|752.4|751.4|750.1|749.1|123
1722518100000|2024-08-01 13:15:00|751.6|750.6|751.3|750.3|752|751|750.6|749.6|228
1722518400000|2024-08-01 13:20:00|751.6|750.6|752.1|751.1|752.6|751.6|751.3|750.3|112
1722518700000|2024-08-01 13:25:00|751.8|750.8|751.6|750.6|752.4|751.4|751.5|750.5|69
1722519000000|2024-08-01 13:30:00|751.5|750.5|750.8|749.8|751.6|750.6|750.1|749.1|61
1722519300000|2024-08-01 13:35:00|750.9|749.9|750.5|749.5|752.1|751.1|750.5|749.5|82
1722519600000|2024-08-01 13:40:00|750.4|749.4|751|750|751.3|750.3|749.8|748.8|158
1722519900000|2024-08-01 13:45:00|750.8|749.8|750.4|749.4|751.4|750.4|750.1|749.1|252
1722520200000|2024-08-01 13:50:00|750.3|749.3|749.9|748.9|750.4|749.4|749|748|98
1722520500000|2024-08-01 13:55:00|749.6|748.6|750.1|749.1|750.9|749.9|749|748|88
1722520800000|2024-08-01 14:00:00|750.3|749.3|748.6|747.6|751.1|750.1|748.6|747.6|54
1722521100000|2024-08-01 14:05:00|748.5|747.5|745.6|744.6|748.5|747.5|745.4|744.4|372
1722521400000|2024-08-01 14:10:00|745.8|744.8|745.1|744.1|747.1|746.1|745.1|744.1|288
1722521700000|2024-08-01 14:15:00|745.4|744.4|744.4|743.4|745.9|744.9|743.4|742.4|853
1722522000000|2024-08-01 14:20:00|744.6|743.6|744.4|743.4|746.6|745.6|744.3|743.3|251
1722522300000|2024-08-01 14:25:00|744.3|743.3|743.4|742.4|744.9|743.9|743.4|742.4|257
1722522600000|2024-08-01 14:30:00|743.6|742.6|743.6|742.6|744.6|743.6|743.4|742.4|182
1722522900000|2024-08-01 14:35:00|743.4|742.4|742.9|741.9|744.6|743.6|742.5|741.5|335
1722523200000|2024-08-01 14:40:00|743|742|742.4|741.4|743.1|742.1|742|741|244
1722523500000|2024-08-01 14:45:00|742.6|741.6|741.9|740.9|743.6|742.6|741.9|740.9|290
1722523800000|2024-08-01 14:50:00|742.1|741.1|741.4|740.4|742.9|741.9|741.1|740.1|390
1722524100000|2024-08-01 14:55:00|741.3|740.3|741.1|740.1|742.8|741.8|741|740|475
1722524400000|2024-08-01 15:00:00|741|740|742.3|741.3|743|742|739.6|738.6|1017
1722524700000|2024-08-01 15:05:00|742.4|741.4|741.8|740.8|742.9|741.9|741.1|740.1|240
1722525000000|2024-08-01 15:10:00|741.9|740.9|740.5|739.5|742.4|741.4|739.9|738.9|387
1722525300000|2024-08-01 15:15:00|740.4|739.4|741.9|740.9|742.6|741.6|740.4|739.4|379
1722525600000|2024-08-01 15:20:00|741.6|740.6|740.4|739.4|742.1|741.1|739.8|738.8|311
1722525900000|2024-08-01 15:25:00|740.5|739.5|740.6|739.6|742.1|741.1|740.4|739.4|763
1722526200000|2024-08-01 15:30:00|740.9|739.9|743|742|743.6|742.6|740.4|739.4|323
1722526500000|2024-08-01 15:35:00|742.9|741.9|742.9|741.9|743.8|742.8|742.3|741.3|1279
1722526800000|2024-08-01 15:40:00|743|742|740.4|739.4|743|742|740.4|739.4|876
1722527100000|2024-08-01 15:45:00|740.6|739.6|740.6|739.6|741.1|740.1|740.4|739.4|121
1722527400000|2024-08-01 15:50:00|740.8|739.8|740.8|739.8|741.1|740.1|740.1|739.1|69
1722527700000|2024-08-01 15:55:00|740.9|739.9|740.6|739.6|741.3|740.3|740.4|739.4|163
1722528000000|2024-08-01 16:00:00|740.8|739.8|741.4|740.4|741.4|740.4|740|739|51
1722528300000|2024-08-01 16:05:00|741.3|740.3|742.1|741.1|742.4|741.4|740.5|739.5|74
1722528600000|2024-08-01 16:10:00|742|741|740.8|739.8|742.1|741.1|740.8|739.8|30
1722528900000|2024-08-01 16:15:00|740.6|739.6|739.9|738.9|741.4|740.4|739.6|738.6|654
1722529200000|2024-08-01 16:20:00|739.8|738.8|739.6|738.6|740.5|739.5|739.4|738.4|441
1722529500000|2024-08-01 16:25:00|739.4|738.4|739.6|738.6|740.1|739.1|739.4|738.4|205
1722529800000|2024-08-01 16:30:00|739.4|738.4|739.6|738.6|740.6|739.6|738.9|737.9|221
1722530100000|2024-08-01 16:35:00|739.5|738.5|739.6|738.6|739.9|738.9|738.8|737.8|56
1722530400000|2024-08-01 16:40:00|739.5|738.5|739.6|738.6|739.9|738.9|739.1|738.1|205
1722530700000|2024-08-01 16:45:00|739.9|738.9|739.6|738.6|739.9|738.9|738.9|737.9|90
1722531000000|2024-08-01 16:50:00|739.5|738.5|740.4|739.4|740.6|739.6|739.4|738.4|13
1722531300000|2024-08-01 16:55:00|740.5|739.5|741.6|740.6|741.6|740.6|740.1|739.1|344
1722531600000|2024-08-01 17:00:00|741.4|740.4|740.1|739.1|741.5|740.5|740.1|739.1|54
1722531900000|2024-08-01 17:05:00|740.3|739.3|739.6|738.6|740.3|739.3|739.3|738.3|4
1722532200000|2024-08-01 17:10:00|739.8|738.8|738.9|737.9|739.9|738.9|738.6|737.6|28
1722532500000|2024-08-01 17:15:00|738.8|737.8|738.8|737.8|739.4|738.4|738.3|737.3|15
1722532800000|2024-08-01 17:20:00|738.9|737.9|738.8|737.8|739.6|738.6|738.6|737.6|6
1722533100000|2024-08-01 17:25:00|738.6|737.6|739.1|738.1|739.6|738.6|737.8|736.8|110
1722533400000|2024-08-01 17:30:00|739|738|738.5|737.5|739.1|738.1|738.1|737.1|55
1722533700000|2024-08-01 17:35:00|738.4|737.4|737.6|736.6|738.5|737.5|736.9|735.9|24
1722534000000|2024-08-01 17:40:00|737.5|736.5|737.6|736.6|738.1|737.1|737.4|736.4|7
1722534300000|2024-08-01 17:45:00|737.8|736.8|737.5|736.5|737.9|736.9|736.9|735.9|2
1722534600000|2024-08-01 17:50:00|737.6|736.6|738.6|737.6|739|738|737.1|736.1|27
1722534900000|2024-08-01 17:55:00|738.8|737.8|738.4|737.4|738.9|737.9|738.1|737.1|89
1722535200000|2024-08-01 18:00:00|738.6|737.6|738|737|738.9|737.9|737.8|736.8|36
1722535500000|2024-08-01 18:05:00|738.1|737.1|738.6|737.6|738.9|737.9|737.6|736.6|26
1722535800000|2024-08-01 18:10:00|738.5|737.5|737.6|736.6|738.6|737.6|737.3|736.3|20
1722536100000|2024-08-01 18:15:00|737.9|736.9|737.4|736.4|738|737|736.8|735.8|63
1722536400000|2024-08-01 18:20:00|737.3|736.3|737.9|736.9|738.1|737.1|737.1|736.1|16
1722536700000|2024-08-01 18:25:00|737.6|736.6|736.4|735.4|738.1|737.1|735.4|734.4|377
1722537000000|2024-08-01 18:30:00|736.6|735.6|738|737|738.1|737.1|736.3|735.3|312
1722537300000|2024-08-01 18:35:00|738.1|737.1|738.6|737.6|738.6|737.6|737.9|736.9|290
1722537600000|2024-08-01 18:40:00|738.5|737.5|738.1|737.1|738.6|737.6|737.9|736.9|319
1722537900000|2024-08-01 18:45:00|738.4|737.4|739|738|739.1|738.1|738.4|737.4|13
1722538200000|2024-08-01 18:50:00|739.1|738.1|739.1|738.1|739.6|738.6|738.9|737.9|15
1722538500000|2024-08-01 18:55:00|739|738|739.4|738.4|739.4|738.4|739|738|14
1722538800000|2024-08-01 19:00:00|739.3|738.3|739.1|738.1|739.3|738.3|738.6|737.6|6
1722539100000|2024-08-01 19:05:00|739|738|739.6|738.6|740.3|739.3|739|738|30
1722539400000|2024-08-01 19:10:00|739.8|738.8|740.1|739.1|740.4|739.4|739.6|738.6|2
1722539700000|2024-08-01 19:15:00|740.3|739.3|740.4|739.4|740.4|739.4|740.1|739.1|4
1722540000000|2024-08-01 19:20:00|740.1|739.1|740.3|739.3|740.4|739.4|739.9|738.9|4
1722540300000|2024-08-01 19:25:00|740.1|739.1|741.1|740.1|741.1|740.1|740.1|739.1|4
1722540600000|2024-08-01 19:30:00|741.3|740.3|742.1|741.1|742.1|741.1|741.1|740.1|8
1722540900000|2024-08-01 19:35:00|742.3|741.3|742.1|741.1|742.4|741.4|741.9|740.9|9
1722541200000|2024-08-01 19:40:00|742.3|741.3|742.3|741.3|742.4|741.4|741.6|740.6|13
1722541500000|2024-08-01 19:45:00|742.4|741.4|742|741|742.6|741.6|741.9|740.9|12
1722541800000|2024-08-01 19:50:00|742.1|741.1|741.8|740.8|742.3|741.3|741.6|740.6|15
1722542100000|2024-08-01 19:55:00|741.6|740.6|741.9|740.9|742|741|741.5|740.5|15
1722542400000|2024-08-01 20:00:00|742|741|741.4|740.4|742.1|741.1|741.3|740.3|6
1722542700000|2024-08-01 20:05:00|741.3|740.3|740.4|739.4|741.5|740.5|740.4|739.4|19
1722543000000|2024-08-01 20:10:00|740.5|739.5|740.9|739.9|740.9|739.9|740.4|739.4|3
1722543300000|2024-08-01 20:15:00|741|740|740.4|739.4|741|740|740.3|739.3|3
1722543600000|2024-08-01 20:20:00|740.3|739.3|740.8|739.8|740.9|739.9|740.3|739.3|1
1722543900000|2024-08-01 20:25:00|740.9|739.9|740.6|739.6|740.9|739.9|740.5|739.5|0
1722544200000|2024-08-01 20:30:00|740.5|739.5|740.6|739.6|741|740|740.5|739.5|0
1722544500000|2024-08-01 20:35:00|740.5|739.5|740.5|739.5|740.8|739.8|740.4|739.4|6
1722544800000|2024-08-01 20:40:00|740.6|739.6|740.8|739.8|741.1|740.1|740.5|739.5|1
1722545100000|2024-08-01 20:45:00|740.6|739.6|740.8|739.8|740.9|739.9|740.5|739.5|0
1722545400000|2024-08-01 20:50:00|740.9|739.9|741|740|741.3|740.3|740.9|739.9|0
1722545700000|2024-08-01 20:55:00|741.1|740.1|741.8|740.8|741.8|740.8|741|740|6
1722546000000|2024-08-01 21:00:00|741.5|740.5|741.6|740.6|741.6|740.6|741.5|740.5|0
1722546600000|2024-08-01 21:10:00|741.5|740.5|741.6|740.6|741.6|740.6|741.5|740.5|0
1722547500000|2024-08-01 21:25:00|741.5|740.5|741.6|740.6|741.6|740.6|741.4|740.4|0
1722556800000|2024-08-02 00:00:00|740|739|739.5|738.5|740.3|739.3|739.3|738.3|9
1722557100000|2024-08-02 00:05:00|739.6|738.6|739.8|738.8|740|739|739.5|738.5|0
1722557400000|2024-08-02 00:10:00|739.9|738.9|740|739|740.3|739.3|739.6|738.6|0
1722557700000|2024-08-02 00:15:00|739.9|738.9|739.4|738.4|740|739|739.4|738.4|0
1722558000000|2024-08-02 00:20:00|739.3|738.3|739.3|738.3|739.8|738.8|739|738|0
1722558300000|2024-08-02 00:25:00|739.1|738.1|738.8|737.8|739.3|738.3|738.5|737.5|0
1722558600000|2024-08-02 00:30:00|738.9|737.9|739.1|738.1|739.5|738.5|738.8|737.8|0
1722558900000|2024-08-02 00:35:00|739.3|738.3|739.5|738.5|739.8|738.8|739.3|738.3|0
1722559200000|2024-08-02 00:40:00|739.6|738.6|739.8|738.8|739.8|738.8|739.6|738.6|0
1722559500000|2024-08-02 00:45:00|739.6|738.6|739.3|738.3|739.6|738.6|739.3|738.3|3
1722559800000|2024-08-02 00:50:00|739.4|738.4|739|738|739.4|738.4|739|738|0
1722560100000|2024-08-02 00:55:00|739.3|738.3|738.8|737.8|739.4|738.4|738.8|737.8|0
1722560400000|2024-08-02 01:00:00|739|738|738.3|737.3|739|738|737.8|736.8|0
1722560700000|2024-08-02 01:05:00|738.5|737.5|739.3|738.3|739.6|738.6|738.3|737.3|22
1722561000000|2024-08-02 01:10:00|739.4|738.4|738.8|737.8|739.8|738.8|738.5|737.5|2
1722561300000|2024-08-02 01:15:00|738.6|737.6|739.5|738.5|739.6|738.6|738.6|737.6|0
1722561600000|2024-08-02 01:20:00|739.4|738.4|739|738|739.5|738.5|739|738|0
1722561900000|2024-08-02 01:25:00|739.3|738.3|739.3|738.3|739.4|738.4|739|738|0
1722562200000|2024-08-02 01:30:00|739.1|738.1|739.3|738.3|739.6|738.6|739.1|738.1|0
1722562500000|2024-08-02 01:35:00|739.1|738.1|739.8|738.8|739.9|738.9|739|738|0
1722562800000|2024-08-02 01:40:00|739.9|738.9|740.8|739.8|740.9|739.9|739.9|738.9|0
1722563100000|2024-08-02 01:45:00|741|740|741.3|740.3|741.8|740.8|741|740|4
1722563400000|2024-08-02 01:50:00|741.4|740.4|740.6|739.6|741.4|740.4|740.6|739.6|5
1722563700000|2024-08-02 01:55:00|740.8|739.8|740.6|739.6|741|740|740.5|739.5|0
1722564000000|2024-08-02 02:00:00|740.8|739.8|740|739|740.8|739.8|739.9|738.9|0
1722564300000|2024-08-02 02:05:00|739.9|738.9|740|739|740.3|739.3|739.6|738.6|0
1722564600000|2024-08-02 02:10:00|740.1|739.1|739.8|738.8|740.3|739.3|739.6|738.6|0
1722564900000|2024-08-02 02:15:00|739.9|738.9|739.4|738.4|740|739|739.3|738.3|1
1722565200000|2024-08-02 02:20:00|739.3|738.3|738|737|739.3|738.3|738|737|9
1722565500000|2024-08-02 02:25:00|738.1|737.1|738|737|738.3|737.3|738|737|0
1722565800000|2024-08-02 02:30:00|738.1|737.1|738.5|737.5|738.8|737.8|738|737|1
1722566100000|2024-08-02 02:35:00|738.6|737.6|738.4|737.4|738.8|737.8|738.3|737.3|0
1722566400000|2024-08-02 02:40:00|738.5|737.5|738.5|737.5|738.8|737.8|738.3|737.3|0
1722566700000|2024-08-02 02:45:00|738.6|737.6|738.5|737.5|738.8|737.8|738.5|737.5|0
1722567000000|2024-08-02 02:50:00|738.8|737.8|738.8|737.8|739|738|738.8|737.8|0
1722567300000|2024-08-02 02:55:00|738.9|737.9|739.3|738.3|739.5|738.5|738.8|737.8|0
1722567600000|2024-08-02 03:00:00|739|738|739.8|738.8|739.9|738.9|739|738|0
1722567900000|2024-08-02 03:05:00|739.9|738.9|740.3|739.3|740.3|739.3|739.8|738.8|0
1722568200000|2024-08-02 03:10:00|740.1|739.1|742.3|741.3|742.3|741.3|740.1|739.1|0
1722568500000|2024-08-02 03:15:00|742.4|741.4|741.6|740.6|742.8|741.8|741.5|740.5|9
1722568800000|2024-08-02 03:20:00|741.5|740.5|741.5|740.5|741.5|740.5|741.3|740.3|0
1722569100000|2024-08-02 03:25:00|741.3|740.3|741.3|740.3|741.3|740.3|741|740|1
1722569400000|2024-08-02 03:30:00|741.1|740.1|741.3|740.3|741.3|740.3|741|740|4
1722569700000|2024-08-02 03:35:00|741.1|740.1|741.1|740.1|741.1|740.1|741|740|6
1722570000000|2024-08-02 03:40:00|741|740|740.8|739.8|741|740|740.6|739.6|16
1722570300000|2024-08-02 03:45:00|740.9|739.9|740.9|739.9|741|740|740.9|739.9|0
1722570600000|2024-08-02 03:50:00|740.8|739.8|740.9|739.9|740.9|739.9|740.8|739.8|2
1722570900000|2024-08-02 03:55:00|741.3|740.3|741.3|740.3|741.3|740.3|741.1|740.1|9
1722571200000|2024-08-02 04:00:00|741.4|740.4|741.5|740.5|741.5|740.5|741.4|740.4|4
1722571500000|2024-08-02 04:05:00|741.4|740.4|741|740|741.4|740.4|741|740|1
1722571800000|2024-08-02 04:10:00|740.8|739.8|741|740|741|740|740.8|739.8|2
1722572100000|2024-08-02 04:15:00|740.8|739.8|741.1|740.1|741.1|740.1|740.8|739.8|0
1722572400000|2024-08-02 04:20:00|741|740|741|740|741.3|740.3|741|740|0
1722572700000|2024-08-02 04:25:00|741.3|740.3|741|740|741.3|740.3|741|740|0
1722573000000|2024-08-02 04:30:00|740.8|739.8|739.4|738.4|741|740|739.3|738.3|33
1722573300000|2024-08-02 04:35:00|739.5|738.5|739.6|738.6|739.9|738.9|739.4|738.4|1
1722573600000|2024-08-02 04:40:00|739.5|738.5|739.4|738.4|739.8|738.8|739.4|738.4|1
1722573900000|2024-08-02 04:45:00|739.3|738.3|738.9|737.9|739.4|738.4|738.8|737.8|19
1722574200000|2024-08-02 04:50:00|738.8|737.8|738.9|737.9|739|738|738.8|737.8|0
1722574500000|2024-08-02 04:55:00|739.1|738.1|739.1|738.1|739.3|738.3|739.1|738.1|0
1722574800000|2024-08-02 05:00:00|739.4|738.4|739.4|738.4|739.4|738.4|739|738|18
1722575100000|2024-08-02 05:05:00|739.5|738.5|739.8|738.8|739.9|738.9|739.4|738.4|1
1722575400000|2024-08-02 05:10:00|739.6|738.6|739.4|738.4|739.8|738.8|739.3|738.3|0
1722575700000|2024-08-02 05:15:00|739.5|738.5|739.5|738.5|739.5|738.5|739.4|738.4|0
1722576000000|2024-08-02 05:20:00|739.4|738.4|739.4|738.4|739.5|738.5|739.3|738.3|0
1722576300000|2024-08-02 05:25:00|739.3|738.3|739.5|738.5|739.5|738.5|738.9|737.9|0
1722576600000|2024-08-02 05:30:00|739.8|738.8|739.9|738.9|740.8|739.8|739.6|738.6|12
1722576900000|2024-08-02 05:35:00|739.6|738.6|739.9|738.9|740|739|739.6|738.6|4
1722577200000|2024-08-02 05:40:00|740|739|739.1|738.1|740|739|739|738|22
1722577500000|2024-08-02 05:45:00|739.3|738.3|740.1|739.1|740.1|739.1|739.1|738.1|36
1722577800000|2024-08-02 05:50:00|740.3|739.3|740.5|739.5|741.1|740.1|740.3|739.3|4
1722578100000|2024-08-02 05:55:00|740.4|739.4|741|740|741|740|740.1|739.1|0
1722578400000|2024-08-02 06:00:00|741.1|740.1|740.3|739.3|741.3|740.3|740.1|739.1|5
1722578700000|2024-08-02 06:05:00|740.1|739.1|740.1|739.1|740.3|739.3|739.6|738.6|25
1722579000000|2024-08-02 06:10:00|740|739|741|740|741|740|739.9|738.9|7
1722579300000|2024-08-02 06:15:00|740.9|739.9|740.5|739.5|740.9|739.9|740.4|739.4|22
1722579600000|2024-08-02 06:20:00|740.4|739.4|740.6|739.6|740.6|739.6|740.4|739.4|1
1722579900000|2024-08-02 06:25:00|740.5|739.5|740.8|739.8|740.8|739.8|740.4|739.4|12
1722580200000|2024-08-02 06:30:00|740.9|739.9|741.4|740.4|741.4|740.4|740.9|739.9|24
1722580500000|2024-08-02 06:35:00|741.5|740.5|741|740|741.5|740.5|740.9|739.9|27
1722580800000|2024-08-02 06:40:00|740.9|739.9|741|740|741|740|740.4|739.4|7
1722581100000|2024-08-02 06:45:00|741.1|740.1|741|740|741.4|740.4|740.8|739.8|7
1722581400000|2024-08-02 06:50:00|741.3|740.3|741.1|740.1|741.4|740.4|741|740|13
1722581700000|2024-08-02 06:55:00|741|740|740.9|739.9|741.4|740.4|740.6|739.6|16
1722582000000|2024-08-02 07:00:00|740.8|739.8|740.9|739.9|741.1|740.1|740|739|38
1722582300000|2024-08-02 07:05:00|741|740|741|740|741.4|740.4|740.6|739.6|4
1722582600000|2024-08-02 07:10:00|740.9|739.9|741.6|740.6|741.6|740.6|740.9|739.9|109
1722582900000|2024-08-02 07:15:00|741.5|740.5|741.3|740.3|742|741|741.1|740.1|43
1722583200000|2024-08-02 07:20:00|741.1|740.1|741|740|741.6|740.6|740.6|739.6|275
1722583500000|2024-08-02 07:25:00|741.1|740.1|741.6|740.6|741.6|740.6|740.9|739.9|2
1722583800000|2024-08-02 07:30:00|741.4|740.4|742.1|741.1|742.5|741.5|740.9|739.9|1470
1722584100000|2024-08-02 07:35:00|742|741|741.9|740.9|742.1|741.1|741.6|740.6|75
1722584400000|2024-08-02 07:40:00|741.8|740.8|741.4|740.4|741.9|740.9|741.1|740.1|196
1722584700000|2024-08-02 07:45:00|741.5|740.5|741.3|740.3|742.5|741.5|741.1|740.1|65
1722585000000|2024-08-02 07:50:00|741.4|740.4|741.4|740.4|741.8|740.8|740.8|739.8|97
1722585300000|2024-08-02 07:55:00|741.3|740.3|741.8|740.8|742.1|741.1|741.1|740.1|73
1722585600000|2024-08-02 08:00:00|741.6|740.6|740.9|739.9|741.8|740.8|740.8|739.8|165
1722585900000|2024-08-02 08:05:00|740.8|739.8|740.6|739.6|741|740|740|739|103
1722586200000|2024-08-02 08:10:00|740.8|739.8|739.1|738.1|740.9|739.9|739|738|436
1722586500000|2024-08-02 08:15:00|739.3|738.3|739.6|738.6|739.6|738.6|739.1|738.1|310
1722586800000|2024-08-02 08:20:00|739.5|738.5|739.3|738.3|739.5|738.5|739.1|738.1|67
1722587100000|2024-08-02 08:25:00|739.1|738.1|737.9|736.9|739.4|738.4|737.6|736.6|210
1722587400000|2024-08-02 08:30:00|738|737|737.1|736.1|738.3|737.3|736.8|735.8|111
1722587700000|2024-08-02 08:35:00|737|736|737.1|736.1|737.8|736.8|736.8|735.8|112
1722588000000|2024-08-02 08:40:00|737|736|737.4|736.4|737.4|736.4|736.6|735.6|746
1722588300000|2024-08-02 08:45:00|737.3|736.3|737.9|736.9|737.9|736.9|736.9|735.9|245
1722588600000|2024-08-02 08:50:00|738|737|738.8|737.8|739.5|738.5|737.8|736.8|67
1722588900000|2024-08-02 08:55:00|738.6|737.6|736.9|735.9|738.8|737.8|736.6|735.6|75
1722589200000|2024-08-02 09:00:00|736.6|735.6|736.9|735.9|737.4|736.4|736.6|735.6|290
1722589500000|2024-08-02 09:05:00|737|736|735.6|734.6|737.3|736.3|735.1|734.1|309
1722589800000|2024-08-02 09:10:00|735.9|734.9|737.3|736.3|737.5|736.5|735.6|734.6|99
1722590100000|2024-08-02 09:15:00|737|736|737.1|736.1|737.1|736.1|736.4|735.4|18
1722590400000|2024-08-02 09:20:00|737.3|736.3|736.1|735.1|737.4|736.4|736.1|735.1|164
1722590700000|2024-08-02 09:25:00|736|735|736.1|735.1|736.5|735.5|735.9|734.9|260
1722591000000|2024-08-02 09:30:00|736.4|735.4|735.9|734.9|736.5|735.5|735.6|734.6|518
1722591300000|2024-08-02 09:35:00|736|735|736.4|735.4|736.5|735.5|735.8|734.8|129
1722591600000|2024-08-02 09:40:00|736.1|735.1|736.6|735.6|736.8|735.8|736|735|19
1722591900000|2024-08-02 09:45:00|736.9|735.9|736.4|735.4|736.9|735.9|736.1|735.1|40
1722592200000|2024-08-02 09:50:00|736.1|735.1|735.8|734.8|736.1|735.1|735.6|734.6|34
1722592500000|2024-08-02 09:55:00|735.6|734.6|735.8|734.8|736.1|735.1|735.6|734.6|108
1722592800000|2024-08-02 10:00:00|735.6|734.6|735.1|734.1|736|735|735.1|734.1|107
1722593100000|2024-08-02 10:05:00|735.3|734.3|734.8|733.8|735.4|734.4|734.4|733.4|299
1722593400000|2024-08-02 10:10:00|734.9|733.9|735.5|734.5|735.9|734.9|734.9|733.9|149
1722593700000|2024-08-02 10:15:00|735.6|734.6|736.4|735.4|736.6|735.6|735.4|734.4|43
1722594000000|2024-08-02 10:20:00|736.3|735.3|736.9|735.9|737.1|736.1|736|735|825
1722594300000|2024-08-02 10:25:00|737|736|736.1|735.1|737|736|736.1|735.1|31
1722594600000|2024-08-02 10:30:00|736.4|735.4|736.1|735.1|736.4|735.4|736|735|12
1722594900000|2024-08-02 10:35:00|736.3|735.3|736.3|735.3|736.4|735.4|735.9|734.9|25
1722595200000|2024-08-02 10:40:00|736.4|735.4|736.1|735.1|736.4|735.4|735.9|734.9|43
1722595500000|2024-08-02 10:45:00|736.3|735.3|735.5|734.5|736.3|735.3|735.1|734.1|56
1722595800000|2024-08-02 10:50:00|735.4|734.4|735.1|734.1|735.6|734.6|734.9|733.9|70
1722596100000|2024-08-02 10:55:00|735.3|734.3|735.1|734.1|735.4|734.4|734.9|733.9|43
1722596400000|2024-08-02 11:00:00|735.3|734.3|734.9|733.9|735.6|734.6|734.6|733.6|91
1722596700000|2024-08-02 11:05:00|735|734|735.5|734.5|735.8|734.8|734.9|733.9|32
1722597000000|2024-08-02 11:10:00|735.4|734.4|735.6|734.6|735.6|734.6|735.1|734.1|23
1722597300000|2024-08-02 11:15:00|735.4|734.4|735.1|734.1|735.5|734.5|735.1|734.1|10
1722597600000|2024-08-02 11:20:00|735.3|734.3|734.4|733.4|735.4|734.4|734.4|733.4|90
1722597900000|2024-08-02 11:25:00|734.3|733.3|734.3|733.3|734.8|733.8|734.1|733.1|250
1722598200000|2024-08-02 11:30:00|734.4|733.4|734.4|733.4|734.4|733.4|733.6|732.6|20
1722598500000|2024-08-02 11:35:00|734.3|733.3|734.4|733.4|734.5|733.5|733.9|732.9|310
1722598800000|2024-08-02 11:40:00|734.3|733.3|733.4|732.4|734.3|733.3|733.1|732.1|162
1722599100000|2024-08-02 11:45:00|733.3|732.3|732.4|731.4|733.4|732.4|732.4|731.4|561
1722599400000|2024-08-02 11:50:00|732.3|731.3|730.5|729.5|732.4|731.4|730.5|729.5|141
1722599700000|2024-08-02 11:55:00|730.6|729.6|731.1|730.1|731.1|730.1|729.1|728.1|193
1722600000000|2024-08-02 12:00:00|731|730|730.6|729.6|731.1|730.1|730.1|729.1|102
1722600300000|2024-08-02 12:05:00|730.8|729.8|729.9|728.9|730.9|729.9|729.8|728.8|110
1722600600000|2024-08-02 12:10:00|729.8|728.8|730.1|729.1|730.3|729.3|728.9|727.9|258
1722600900000|2024-08-02 12:15:00|730|729|729.4|728.4|730.1|729.1|728.9|727.9|171
1722601200000|2024-08-02 12:20:00|729.3|728.3|728.9|727.9|729.4|728.4|728.9|727.9|39
1722601500000|2024-08-02 12:25:00|729.1|728.1|727.9|726.9|729.1|728.1|727.4|726.4|157
1722601800000|2024-08-02 12:30:00|727.8|726.8|724.6|723.6|728.4|727.4|722.9|721.9|297
1722602100000|2024-08-02 12:35:00|724.5|723.5|723.9|722.9|725.3|724.3|723|722|196
1722602400000|2024-08-02 12:40:00|724|723|722.8|721.8|724|723|722|721|334
1722602700000|2024-08-02 12:45:00|722.6|721.6|724.4|723.4|724.8|723.8|721.5|720.5|288
1722603000000|2024-08-02 12:50:00|724.3|723.3|724|723|726.1|725.1|724|723|396
1722603300000|2024-08-02 12:55:00|724.1|723.1|722.6|721.6|724.1|723.1|722.3|721.3|114
1722603600000|2024-08-02 13:00:00|722.5|721.5|723.1|722.1|726.3|725.3|722.1|721.1|1379
1722603900000|2024-08-02 13:05:00|723|722|724.8|723.8|724.8|723.8|721.8|720.8|116
1722604200000|2024-08-02 13:10:00|724.6|723.6|723.1|722.1|725|724|723|722|351
1722604500000|2024-08-02 13:15:00|723|722|724.9|723.9|725.1|724.1|721.9|720.9|147
1722604800000|2024-08-02 13:20:00|724.8|723.8|722.1|721.1|725.9|724.9|721.9|720.9|112
1722605100000|2024-08-02 13:25:00|722.4|721.4|720.9|719.9|722.6|721.6|720.4|719.4|339
1722605400000|2024-08-02 13:30:00|720.8|719.8|718.1|717.1|720.9|719.9|717.6|716.6|815
1722605700000|2024-08-02 13:35:00|717.9|716.9|719.4|718.4|719.9|718.9|717.6|716.6|371
1722606000000|2024-08-02 13:40:00|719.3|718.3|720.1|719.1|721.4|720.4|718.9|717.9|425
1722606300000|2024-08-02 13:45:00|720.3|719.3|719.6|718.6|720.3|719.3|718.6|717.6|320
1722606600000|2024-08-02 13:50:00|719.9|718.9|718.1|717.1|721.1|720.1|717.9|716.9|194
1722606900000|2024-08-02 13:55:00|718.3|717.3|717.8|716.8|718.5|717.5|717|716|217
1722607200000|2024-08-02 14:00:00|717.6|716.6|717.1|716.1|718.8|717.8|715.8|714.8|358
1722607500000|2024-08-02 14:05:00|717.3|716.3|716.6|715.6|717.6|716.6|714.1|713.1|434
1722607800000|2024-08-02 14:10:00|716.8|715.8|717.1|716.1|717.9|716.9|716.4|715.4|244
1722608100000|2024-08-02 14:15:00|717|716|714.5|713.5|717.1|716.1|714.5|713.5|329
1722608400000|2024-08-02 14:20:00|714.6|713.6|715.9|714.9|716.9|715.9|713.9|712.9|305
1722608700000|2024-08-02 14:25:00|715.8|714.8|715.1|714.1|717.9|716.9|715|714|1925
1722609000000|2024-08-02 14:30:00|715|714|714.1|713.1|715.1|714.1|713.6|712.6|175
1722609300000|2024-08-02 14:35:00|713.9|712.9|713.6|712.6|714.6|713.6|713.4|712.4|281
1722609600000|2024-08-02 14:40:00|713.9|712.9|715.9|714.9|715.9|714.9|712.5|711.5|553
1722609900000|2024-08-02 14:45:00|716.1|715.1|717.6|716.6|717.8|716.8|715.4|714.4|275
1722610200000|2024-08-02 14:50:00|717.8|716.8|716.1|715.1|718.1|717.1|715.6|714.6|257
1722610500000|2024-08-02 14:55:00|715.9|714.9|717.6|716.6|717.8|716.8|715|714|630
1722610800000|2024-08-02 15:00:00|717.9|716.9|715.6|714.6|717.9|716.9|715.3|714.3|219
1722611100000|2024-08-02 15:05:00|715.5|714.5|718.1|717.1|718.1|717.1|715.5|714.5|287
1722611400000|2024-08-02 15:10:00|718|717|714.6|713.6|718.1|717.1|714.3|713.3|875
1722611700000|2024-08-02 15:15:00|714.4|713.4|714.4|713.4|714.9|713.9|714|713|255
1722612000000|2024-08-02 15:20:00|714.6|713.6|713.6|712.6|714.6|713.6|712.6|711.6|402
1722612300000|2024-08-02 15:25:00|713.5|712.5|713.4|712.4|713.6|712.6|712.5|711.5|721
1722612600000|2024-08-02 15:30:00|713.5|712.5|713.3|712.3|714.4|713.4|713.1|712.1|1628
1722612900000|2024-08-02 15:35:00|713.1|712.1|713.1|712.1|714|713|712.6|711.6|123
1722613200000|2024-08-02 15:40:00|713|712|714.9|713.9|714.9|713.9|712.9|711.9|37
1722613500000|2024-08-02 15:45:00|714.8|713.8|715.1|714.1|715.4|714.4|713.9|712.9|230
1722613800000|2024-08-02 15:50:00|715.4|714.4|714.9|713.9|715.8|714.8|713.9|712.9|121
1722614100000|2024-08-02 15:55:00|715|714|716.4|715.4|716.6|715.6|714.9|713.9|3029
1722614400000|2024-08-02 16:00:00|716.5|715.5|718.1|717.1|718.1|717.1|716.5|715.5|233
1722614700000|2024-08-02 16:05:00|718|717|718.1|717.1|718.9|717.9|717.1|716.1|1023
1722615000000|2024-08-02 16:10:00|717.9|716.9|717.8|716.8|718.3|717.3|716.4|715.4|1417
1722615300000|2024-08-02 16:15:00|717.9|716.9|717|716|717.9|716.9|715.9|714.9|22
1722615600000|2024-08-02 16:20:00|717.1|716.1|716.4|715.4|717.3|716.3|716.4|715.4|20
1722615900000|2024-08-02 16:25:00|716.5|715.5|716.4|715.4|717.1|716.1|715.9|714.9|151
1722616200000|2024-08-02 16:30:00|716.1|715.1|715.4|714.4|716.1|715.1|715.1|714.1|128
1722616500000|2024-08-02 16:35:00|715.5|714.5|714.1|713.1|715.5|714.5|713.9|712.9|80
1722616800000|2024-08-02 16:40:00|713.9|712.9|713.5|712.5|714.1|713.1|713.4|712.4|69
1722617100000|2024-08-02 16:45:00|713.6|712.6|714.3|713.3|714.6|713.6|713.1|712.1|127
1722617400000|2024-08-02 16:50:00|714.4|713.4|713.4|712.4|714.4|713.4|713.1|712.1|137
1722617700000|2024-08-02 16:55:00|713.3|712.3|712.9|711.9|713.4|712.4|712.6|711.6|44
1722618000000|2024-08-02 17:00:00|713|712|713.6|712.6|713.8|712.8|712.6|711.6|176
1722618300000|2024-08-02 17:05:00|713.8|712.8|714.9|713.9|715.1|714.1|713.4|712.4|73
1722618600000|2024-08-02 17:10:00|714.6|713.6|714.3|713.3|714.9|713.9|713.6|712.6|31
1722618900000|2024-08-02 17:15:00|714.4|713.4|714.4|713.4|715.1|714.1|713.3|712.3|43
1722619200000|2024-08-02 17:20:00|714.5|713.5|713.5|712.5|714.5|713.5|713.4|712.4|51
1722619500000|2024-08-02 17:25:00|713.6|712.6|712.8|711.8|713.6|712.6|712.6|711.6|57
1722619800000|2024-08-02 17:30:00|712.9|711.9|713.1|712.1|713.4|712.4|712.6|711.6|58
1722620100000|2024-08-02 17:35:00|713.3|712.3|713|712|713.4|712.4|712.6|711.6|142
1722620400000|2024-08-02 17:40:00|713.1|712.1|712.6|711.6|713.4|712.4|712.6|711.6|19
1722620700000|2024-08-02 17:45:00|712.8|711.8|712.3|711.3|713.1|712.1|711.9|710.9|77
1722621000000|2024-08-02 17:50:00|712.1|711.1|711.9|710.9|712.4|711.4|711.9|710.9|15
1722621300000|2024-08-02 17:55:00|711.8|710.8|710.6|709.6|711.9|710.9|710.6|709.6|158
1722621600000|2024-08-02 18:00:00|710.9|709.9|711.6|710.6|712.1|711.1|710.6|709.6|241
1722621900000|2024-08-02 18:05:00|711.9|710.9|711.9|710.9|712.9|711.9|711.6|710.6|177
1722622200000|2024-08-02 18:10:00|712.1|711.1|712.4|711.4|712.6|711.6|711.3|710.3|64
1722622500000|2024-08-02 18:15:00|712.6|711.6|712.9|711.9|713.1|712.1|712.1|711.1|54
1722622800000|2024-08-02 18:20:00|712.6|711.6|713|712|713.4|712.4|712.5|711.5|150
1722623100000|2024-08-02 18:25:00|712.9|711.9|711.9|710.9|713.6|712.6|711.6|710.6|308
1722623400000|2024-08-02 18:30:00|712.1|711.1|713.6|712.6|713.9|712.9|712.1|711.1|63
1722623700000|2024-08-02 18:35:00|713.5|712.5|714.4|713.4|714.8|713.8|713.1|712.1|31
1722624000000|2024-08-02 18:40:00|714.3|713.3|714|713|714.4|713.4|713.8|712.8|82
1722624300000|2024-08-02 18:45:00|713.9|712.9|713.8|712.8|714.1|713.1|713.5|712.5|41
1722624600000|2024-08-02 18:50:00|713.9|712.9|714|713|714.1|713.1|713.4|712.4|3
1722624900000|2024-08-02 18:55:00|714.1|713.1|713.1|712.1|714.1|713.1|713.1|712.1|8
1722625200000|2024-08-02 19:00:00|713.3|712.3|713.9|712.9|713.9|712.9|713.3|712.3|86
1722625500000|2024-08-02 19:05:00|713.8|712.8|713.9|712.9|714.1|713.1|713|712|20
1722625800000|2024-08-02 19:10:00|713.8|712.8|713.1|712.1|713.9|712.9|713|712|5
1722626100000|2024-08-02 19:15:00|713|712|713.4|712.4|713.6|712.6|712.9|711.9|12
1722626400000|2024-08-02 19:20:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|4
1722626700000|2024-08-02 19:25:00|713.5|712.5|713.8|712.8|713.8|712.8|713.1|712.1|32
1722627000000|2024-08-02 19:30:00|713.9|712.9|714.6|713.6|714.6|713.6|713.6|712.6|36
1722627300000|2024-08-02 19:35:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|5
1722627600000|2024-08-02 19:40:00|714.3|713.3|714.9|713.9|714.9|713.9|714.1|713.1|13
1722627900000|2024-08-02 19:45:00|715|714|714.5|713.5|715.1|714.1|714.3|713.3|4
1722628200000|2024-08-02 19:50:00|714.4|713.4|714.5|713.5|714.5|713.5|714|713|4
1722628500000|2024-08-02 19:55:00|714.6|713.6|714.9|713.9|715.4|714.4|714.5|713.5|40
1722628800000|2024-08-02 20:00:00|714.8|713.8|715.8|714.8|715.9|714.9|714.8|713.8|7
1722629100000|2024-08-02 20:05:00|715.6|714.6|715.4|714.4|715.6|714.6|714.8|713.8|5
1722629400000|2024-08-02 20:10:00|715.3|714.3|715.5|714.5|715.5|714.5|715|714|1
1722629700000|2024-08-02 20:15:00|715.4|714.4|716.3|715.3|716.4|715.4|715|714|8
1722630000000|2024-08-02 20:20:00|716|715|716|715|716.3|715.3|715.8|714.8|3
1722630300000|2024-08-02 20:25:00|715.8|714.8|715.9|714.9|716|715|715.5|714.5|13
1722630600000|2024-08-02 20:30:00|716|715|716.3|715.3|716.4|715.4|715.5|714.5|12
1722630900000|2024-08-02 20:35:00|716.1|715.1|716.4|715.4|716.6|715.6|716.1|715.1|4
1722631200000|2024-08-02 20:40:00|716.5|715.5|716.5|715.5|716.9|715.9|716.3|715.3|11
1722631500000|2024-08-02 20:45:00|716.6|715.6|716.3|715.3|716.8|715.8|716.1|715.1|3
1722631800000|2024-08-02 20:50:00|716.4|715.4|716.8|715.8|717.4|716.4|715.5|714.5|24
1722632100000|2024-08-02 20:55:00|717|716|716.6|715.6|717.1|716.1|716.3|715.3|9
1722808800000|2024-08-04 22:00:00|717|716|718.4|717.4|718.9|717.9|716.3|715.3|53
1722809100000|2024-08-04 22:05:00|718.3|717.3|716.1|715.1|718.6|717.6|715.9|714.9|5
1722809400000|2024-08-04 22:10:00|716.3|715.3|716.1|715.1|717.4|716.4|715.3|714.3|3
1722809700000|2024-08-04 22:15:00|716|715|714.9|713.9|716.8|715.8|714.1|713.1|2
1722810000000|2024-08-04 22:20:00|715.1|714.1|715|714|715.9|714.1|714.5|712.9|0
1722810300000|2024-08-04 22:25:00|715.1|714.1|715.9|714.9|715.9|714.9|714.6|713.6|0
1722810600000|2024-08-04 22:30:00|715.6|714.6|716.3|715.3|716.3|715.3|715.3|714.3|0
1722810900000|2024-08-04 22:35:00|716.4|715.4|715.9|714.9|716.5|715.5|715.5|714.5|1
1722811200000|2024-08-04 22:40:00|715.8|714.8|716.1|715.1|716.4|715.4|715.8|714.8|0
1722811500000|2024-08-04 22:45:00|716.3|715.3|715.9|714.9|716.3|715.3|715.8|714.8|0
1722811800000|2024-08-04 22:50:00|716|715|715.9|714.9|716.3|715.3|715.6|714.6|0
1722812100000|2024-08-04 22:55:00|715.8|714.8|715.8|714.8|715.9|714.9|715.3|714.3|0
1722812400000|2024-08-04 23:00:00|715.9|714.9|715.9|714.9|716.1|715.1|715.3|714.3|1
1722812700000|2024-08-04 23:05:00|716|715|716.4|715.4|716.4|715.4|715.8|714.8|1
1722813000000|2024-08-04 23:10:00|716.5|715.5|717.1|716.1|717.1|716.1|716.1|715.1|0
1722813300000|2024-08-04 23:15:00|717|716|717.1|716.1|717.1|716.1|716.6|715.6|1
1722813600000|2024-08-04 23:20:00|717.3|716.3|717|716|717.3|716.3|716.8|715.8|0
1722813900000|2024-08-04 23:25:00|716.9|715.9|715.8|714.8|717|716|715.5|714.5|1
1722814200000|2024-08-04 23:30:00|715.9|714.9|714.9|713.9|715.9|714.9|714.8|713.8|0
1722814500000|2024-08-04 23:35:00|714.6|713.6|714.9|713.9|714.9|713.9|714.6|713.6|0
1722814800000|2024-08-04 23:40:00|714.6|713.6|714.4|713.4|714.8|713.8|714.3|713.3|0
1722815100000|2024-08-04 23:45:00|714.3|713.3|714.8|713.8|714.8|713.8|714.3|713.3|1
1722815400000|2024-08-04 23:50:00|714.6|713.6|715|714|715.1|714.1|714.6|713.6|0
1722815700000|2024-08-04 23:55:00|714.9|713.9|715.3|714.3|715.3|714.3|714.9|713.9|0
1722816000000|2024-08-05 00:00:00|715|714|715.1|714.1|716|715|714.8|713.8|1
1722816300000|2024-08-05 00:05:00|715|714|713.5|712.5|715|714|713|712|10
1722816600000|2024-08-05 00:10:00|713.3|712.3|712.8|711.8|713.5|712.5|711.9|710.9|5
1722816900000|2024-08-05 00:15:00|712.9|711.9|712.3|711.3|713.3|712.3|712|711|1
1722817200000|2024-08-05 00:20:00|712|711|711|710|712.3|711.3|709.8|708.8|225
1722817500000|2024-08-05 00:25:00|710.9|709.9|711.4|710.4|711.4|710.4|710.3|709.3|15
1722817800000|2024-08-05 00:30:00|711.5|710.5|710.8|709.8|712.3|711.3|710.5|709.5|9
1722818100000|2024-08-05 00:35:00|710.5|709.5|709.3|708.3|710.5|709.5|708.4|707.4|79
1722818400000|2024-08-05 00:40:00|709.4|708.4|709|708|709.4|708.4|708.6|707.6|82
1722818700000|2024-08-05 00:45:00|708.9|707.9|708.8|707.8|709|708|708.4|707.4|1
1722819000000|2024-08-05 00:50:00|708.6|707.6|708|707|708.6|707.6|707.6|706.6|11
1722819300000|2024-08-05 00:55:00|707.9|706.9|710.1|709.1|710.1|709.1|707.8|706.8|16
1722819600000|2024-08-05 01:00:00|710|709|712.5|711.5|713.3|712.3|708|707|19
1722819900000|2024-08-05 01:05:00|712.8|711.8|713.8|712.8|714.5|713.5|712.1|711.1|1
1722820200000|2024-08-05 01:10:00|713.6|712.6|712.4|711.4|713.8|712.8|712.3|711.3|0
1722820500000|2024-08-05 01:15:00|712.5|711.5|714.1|713.1|714.3|713.3|712|711|1
1722820800000|2024-08-05 01:20:00|714|713|712.3|711.3|714.3|713.3|711.8|710.8|1
1722821100000|2024-08-05 01:25:00|712.5|711.5|712.3|711.3|713.5|712.5|712.3|711.3|0
1722821400000|2024-08-05 01:30:00|712.4|711.4|713.3|712.3|713.3|712.3|712.1|711.1|0
1722821700000|2024-08-05 01:35:00|713.1|712.1|714|713|714.3|713.3|712.9|711.9|3
1722822000000|2024-08-05 01:40:00|714.3|713.3|713.1|712.1|714.5|713.5|713|712|3
1722822300000|2024-08-05 01:45:00|713|712|712.8|711.8|713.3|712.3|712.5|711.5|10
1722822600000|2024-08-05 01:50:00|712.9|711.9|712.4|711.4|713.1|712.1|712.4|711.4|0
1722822900000|2024-08-05 01:55:00|712.3|711.3|712.4|711.4|712.6|711.6|711.5|710.5|8
1722823200000|2024-08-05 02:00:00|712.3|711.3|711.8|710.8|712.6|711.6|711.5|710.5|1
1722823500000|2024-08-05 02:05:00|711.9|710.9|711.8|710.8|712.5|711.5|711.6|710.6|0
1722823800000|2024-08-05 02:10:00|711.9|710.9|711.6|710.6|712|711|711.4|710.4|0
1722824100000|2024-08-05 02:15:00|711.8|710.8|711.5|710.5|711.9|710.9|711.3|710.3|0
1722824400000|2024-08-05 02:20:00|711.4|710.4|713.1|712.1|713.1|712.1|711.4|710.4|30
1722824700000|2024-08-05 02:25:00|713|712|712.8|711.8|713.1|712.1|712.8|711.8|222
1722825000000|2024-08-05 02:30:00|712.9|711.9|714|713|714.3|713.3|712.8|711.8|1
1722825300000|2024-08-05 02:35:00|713.8|712.8|713.4|712.4|714|713|712.9|711.9|6
1722825600000|2024-08-05 02:40:00|713.3|712.3|712.9|711.9|713.3|712.3|712.8|711.8|0
1722825900000|2024-08-05 02:45:00|713|712|713.5|712.5|713.6|712.6|713|712|0
1722826200000|2024-08-05 02:50:00|713.3|712.3|714.8|713.8|714.9|713.9|713.3|712.3|0
1722826500000|2024-08-05 02:55:00|714.5|713.5|714.4|713.4|714.9|713.9|714|713|0
1722826800000|2024-08-05 03:00:00|714.3|713.3|714.3|713.3|714.6|713.6|714|713|0
1722827100000|2024-08-05 03:05:00|714.4|713.4|715.1|714.1|715.1|714.1|714.3|713.3|0
1722827400000|2024-08-05 03:10:00|715.3|714.3|714.8|713.8|715.3|714.3|714.5|713.5|8
1722827700000|2024-08-05 03:15:00|715|714|714.3|713.3|715.1|714.1|714|713|2
1722828000000|2024-08-05 03:20:00|714.1|713.1|713.8|712.8|714.3|713.3|713.5|712.5|0
1722828300000|2024-08-05 03:25:00|713.5|712.5|714|713|714.3|713.3|713.5|712.5|1
1722828600000|2024-08-05 03:30:00|713.9|712.9|713.3|712.3|713.9|712.9|713|712|7
1722828900000|2024-08-05 03:35:00|713.4|712.4|713|712|713.5|712.5|712.6|711.6|0
1722829200000|2024-08-05 03:40:00|713.1|712.1|714|713|714|713|713.1|712.1|2
1722829500000|2024-08-05 03:45:00|713.9|712.9|713.3|712.3|714|713|713|712|1
1722829800000|2024-08-05 03:50:00|713.1|712.1|713|712|713.3|712.3|712.6|711.6|2
1722830100000|2024-08-05 03:55:00|713.1|712.1|713.1|712.1|713.3|712.3|712.8|711.8|0
1722830400000|2024-08-05 04:00:00|713.3|712.3|712.8|711.8|713.3|712.3|712.3|711.3|4
1722830700000|2024-08-05 04:05:00|712.5|711.5|712.5|711.5|712.8|711.8|712.3|711.3|2
1722831000000|2024-08-05 04:10:00|712.8|711.8|713|712|713|712|712.5|711.5|0
1722831300000|2024-08-05 04:15:00|712.8|711.8|712.5|711.5|713|712|712.5|711.5|1
1722831600000|2024-08-05 04:20:00|712.6|711.6|712.5|711.5|712.6|711.6|712.1|711.1|4
1722831900000|2024-08-05 04:25:00|712.3|711.3|712.1|711.1|712.3|711.3|712|711|1
1722832200000|2024-08-05 04:30:00|712.3|711.3|711.4|710.4|712.8|711.8|711.3|710.3|47
1722832500000|2024-08-05 04:35:00|711.5|710.5|711.8|710.8|711.9|710.9|711.4|710.4|1
1722832800000|2024-08-05 04:40:00|712|711|711.5|710.5|712.3|711.3|711.3|710.3|0
1722833100000|2024-08-05 04:45:00|711.8|710.8|711.5|710.5|711.8|710.8|711|710|4
1722833400000|2024-08-05 04:50:00|711.6|710.6|710.8|709.8|711.6|710.6|710.6|709.6|11
1722833700000|2024-08-05 04:55:00|710.6|709.6|709.5|708.5|710.6|709.6|709.5|708.5|21
1722834000000|2024-08-05 05:00:00|709.6|708.6|709.9|708.9|710|709|709.4|708.4|1
1722834300000|2024-08-05 05:05:00|710|709|709.4|708.4|710.1|709.1|709.3|708.3|0
1722834600000|2024-08-05 05:10:00|709.5|708.5|709.4|708.4|709.8|708.8|709.3|708.3|0
1722834900000|2024-08-05 05:15:00|709.3|708.3|708.4|707.4|709.4|708.4|708|707|1
1722835200000|2024-08-05 05:20:00|708.5|707.5|707.6|706.6|708.5|707.5|707.6|706.6|32
1722835500000|2024-08-05 05:25:00|707.4|706.4|706.4|705.4|707.5|706.5|705.8|704.8|193
1722835800000|2024-08-05 05:30:00|706.3|705.3|707.3|706.3|708.3|707.3|706.1|705.1|15
1722836100000|2024-08-05 05:35:00|707.4|706.4|707.5|706.5|707.8|706.8|706.9|705.9|15
1722836400000|2024-08-05 05:40:00|707.6|706.6|708|707|708.4|707.4|707.5|706.5|4
1722836700000|2024-08-05 05:45:00|707.8|706.8|707.6|706.6|708|707|707.4|706.4|157
1722837000000|2024-08-05 05:50:00|707.5|706.5|706|705|707.8|706.8|706|705|2
1722837300000|2024-08-05 05:55:00|705.8|704.8|704.8|703.8|706.3|705.3|704.6|703.6|54
1722837600000|2024-08-05 06:00:00|704.9|703.9|702.6|701.6|705.4|704.4|702.4|701.4|94
1722837900000|2024-08-05 06:05:00|702.8|701.8|702.9|701.9|703.4|702.4|702.5|701.5|12
1722838200000|2024-08-05 06:10:00|702.8|701.8|702.6|701.6|703.5|702.5|702.4|701.4|29
1722838500000|2024-08-05 06:15:00|702.5|701.5|705.4|704.4|705.6|704.6|702.5|701.5|88
1722838800000|2024-08-05 06:20:00|705.5|704.5|704.3|703.3|706|705|704.3|703.3|13
1722839100000|2024-08-05 06:25:00|704.5|703.5|704.5|703.5|705.1|704.1|703.8|702.8|19
1722839400000|2024-08-05 06:30:00|704.6|703.6|706.1|705.1|706.4|705.4|704.5|703.5|23
1722839700000|2024-08-05 06:35:00|706.3|705.3|706.3|705.3|706.4|705.4|705|704|16
1722840000000|2024-08-05 06:40:00|706.4|705.4|706.6|705.6|706.9|705.9|706|705|65
1722840300000|2024-08-05 06:45:00|706.5|705.5|706.6|705.6|706.9|705.9|706.4|705.4|9
1722840600000|2024-08-05 06:50:00|706.5|705.5|706.6|705.6|706.8|705.8|705.8|704.8|15
1722840900000|2024-08-05 06:55:00|706.5|705.5|705.5|704.5|707.1|706.1|705.4|704.4|147
1722841200000|2024-08-05 07:00:00|705.6|704.6|706.5|705.5|706.9|705.9|704.4|703.4|172
1722841500000|2024-08-05 07:05:00|706.4|705.4|705.9|704.9|707.1|706.1|705.1|704.1|142
1722841800000|2024-08-05 07:10:00|705.8|704.8|706.4|705.4|706.4|705.4|704.9|703.9|440
1722842100000|2024-08-05 07:15:00|706.6|705.6|705.6|704.6|707.4|706.4|705.4|704.4|103
1722842400000|2024-08-05 07:20:00|705.4|704.4|708.5|707.5|708.8|707.8|704.8|703.8|216
1722842700000|2024-08-05 07:25:00|708.4|707.4|708.6|707.6|708.9|707.9|707.6|706.6|57
1722843000000|2024-08-05 07:30:00|708.5|707.5|710.5|709.5|711.1|710.1|708.3|707.3|212
1722843300000|2024-08-05 07:35:00|710.4|709.4|710|709|710.6|709.6|709.3|708.3|20
1722843600000|2024-08-05 07:40:00|710.1|709.1|708.6|707.6|710.8|709.8|708.1|707.1|37
1722843900000|2024-08-05 07:45:00|708.9|707.9|708.6|707.6|710.4|709.4|708.6|707.6|57
1722844200000|2024-08-05 07:50:00|708.8|707.8|708.4|707.4|708.9|707.9|707.1|706.1|118
1722844500000|2024-08-05 07:55:00|708.1|707.1|707.8|706.8|708.4|707.4|707.1|706.1|11
1722844800000|2024-08-05 08:00:00|707.3|706.3|708.8|707.8|708.8|707.8|704.9|703.9|645
1722845100000|2024-08-05 08:05:00|708.6|707.6|706.9|705.9|709|708|706.6|705.6|86
1722845400000|2024-08-05 08:10:00|707|706|706.8|705.8|707.6|706.6|706|705|45
1722845700000|2024-08-05 08:15:00|706.6|705.6|707.1|706.1|707.6|706.6|705.9|704.9|62
1722846000000|2024-08-05 08:20:00|707.3|706.3|706.5|705.5|707.3|706.3|705.4|704.4|377
1722846300000|2024-08-05 08:25:00|706.4|705.4|704.1|703.1|706.6|705.6|704|703|829
1722846600000|2024-08-05 08:30:00|703.9|702.9|704.9|703.9|706.3|705.3|703.9|702.9|602
1722846900000|2024-08-05 08:35:00|705.1|704.1|706.5|705.5|706.6|705.6|704.3|703.3|400
1722847200000|2024-08-05 08:40:00|706.4|705.4|703.9|702.9|706.5|705.5|703.6|702.6|167
1722847500000|2024-08-05 08:45:00|703.6|702.6|702.4|701.4|703.6|702.6|701.9|700.9|296
1722847800000|2024-08-05 08:50:00|702.5|701.5|700.1|699.1|703.1|702.1|699.5|698.5|203
1722848100000|2024-08-05 08:55:00|700.5|699.5|700.9|699.9|701|700|699.4|698.4|185
1722848400000|2024-08-05 09:00:00|701|700|701|700|701.5|700.5|700|699|946
1722848700000|2024-08-05 09:05:00|701.1|700.1|699.4|698.4|701.8|700.8|699.4|698.4|199
1722849000000|2024-08-05 09:10:00|699.5|698.5|697.4|696.4|699.6|698.6|697.1|696.1|399
1722849300000|2024-08-05 09:15:00|697.3|696.3|698|697|698.4|697.4|696.9|695.9|306
1722849600000|2024-08-05 09:20:00|697.9|696.9|698|697|698.6|697.6|697.6|696.6|186
1722849900000|2024-08-05 09:25:00|698.1|697.1|698.8|697.8|699.5|698.5|697.6|696.6|268
1722850200000|2024-08-05 09:30:00|698.6|697.6|701.9|700.9|701.9|700.9|698.4|697.4|638
1722850500000|2024-08-05 09:35:00|702|701|701.8|700.8|702.9|701.9|701.5|700.5|309
1722850800000|2024-08-05 09:40:00|702|701|700.8|699.8|702.1|701.1|700.6|699.6|71
1722851100000|2024-08-05 09:45:00|701|700|700|699|701.6|700.6|699.6|698.6|82
1722851400000|2024-08-05 09:50:00|699.9|698.9|699.9|698.9|700.6|699.6|699.9|698.9|67
1722851700000|2024-08-05 09:55:00|699.8|698.8|699.9|698.9|700.9|699.9|699.8|698.8|113
1722852000000|2024-08-05 10:00:00|700|699|699.4|698.4|700.3|699.3|699.3|698.3|135
1722852300000|2024-08-05 10:05:00|699.5|698.5|698.6|697.6|700.3|699.3|698.6|697.6|118
1722852600000|2024-08-05 10:10:00|698.8|697.8|700.3|699.3|700.4|699.4|698.6|697.6|72
1722852900000|2024-08-05 10:15:00|700.4|699.4|700.1|699.1|700.6|699.6|699.6|698.6|22
1722853200000|2024-08-05 10:20:00|700.3|699.3|699.9|698.9|700.5|699.5|699.8|698.8|66
1722853500000|2024-08-05 10:25:00|700|699|700.4|699.4|700.6|699.6|699.5|698.5|40
1722853800000|2024-08-05 10:30:00|700.5|699.5|700.5|699.5|700.9|699.9|699.6|698.6|20
1722854100000|2024-08-05 10:35:00|700.6|699.6|699.9|698.9|701.3|700.3|699.4|698.4|78
1722854400000|2024-08-05 10:40:00|700|699|701.5|700.5|701.8|700.8|699.5|698.5|110
1722854700000|2024-08-05 10:45:00|701.4|700.4|702.4|701.4|702.4|701.4|701.3|700.3|147
1722855000000|2024-08-05 10:50:00|702.5|701.5|700.4|699.4|702.5|701.5|700.4|699.4|74
1722855300000|2024-08-05 10:55:00|700.1|699.1|700|699|700.9|699.9|699.9|698.9|234
1722855600000|2024-08-05 11:00:00|699.9|698.9|701.5|700.5|701.6|700.6|699.6|698.6|202
1722855900000|2024-08-05 11:05:00|701.4|700.4|701.3|700.3|701.9|700.9|700.9|699.9|40
1722856200000|2024-08-05 11:10:00|701.4|700.4|701.1|700.1|701.9|700.9|700.4|699.4|48
1722856500000|2024-08-05 11:15:00|701|700|701.1|700.1|701.9|700.9|700.5|699.5|159
1722856800000|2024-08-05 11:20:00|701.3|700.3|701.1|700.1|702.1|701.1|700.6|699.6|123
1722857100000|2024-08-05 11:25:00|701.3|700.3|699.9|698.9|702.4|701.4|699.9|698.9|61
1722857400000|2024-08-05 11:30:00|699.6|698.6|700.1|699.1|700.3|699.3|699.4|698.4|275
1722857700000|2024-08-05 11:35:00|700.4|699.4|699.1|698.1|700.9|699.9|699.1|698.1|210
1722858000000|2024-08-05 11:40:00|699|698|698.6|697.6|699.6|698.6|697.8|696.8|347
1722858300000|2024-08-05 11:45:00|698.9|697.9|697.9|696.9|698.9|697.9|697.4|696.4|512
1722858600000|2024-08-05 11:50:00|697.8|696.8|697.8|696.8|698.4|697.4|697.3|696.3|56
1722858900000|2024-08-05 11:55:00|697.6|696.6|696.8|695.8|697.9|696.9|696.6|695.6|120
1722859200000|2024-08-05 12:00:00|696.6|695.6|699.1|698.1|700.1|699.1|696.4|695.4|205
1722859500000|2024-08-05 12:05:00|699|698|698.5|697.5|699.6|698.6|698.4|697.4|24
1722859800000|2024-08-05 12:10:00|698.4|697.4|697.4|696.4|698.8|697.8|697.3|696.3|44
1722860100000|2024-08-05 12:15:00|697.5|696.5|699.4|698.4|700.9|699.9|697.1|696.1|387
1722860400000|2024-08-05 12:20:00|698.9|697.9|699.9|698.9|700.3|699.3|697.9|696.9|188
1722860700000|2024-08-05 12:25:00|699.8|698.8|700|699|700.9|699.9|699.8|698.8|89
1722861000000|2024-08-05 12:30:00|700.1|699.1|699|698|700.1|699.1|698|697|49
1722861300000|2024-08-05 12:35:00|699.1|698.1|698|697|699.8|698.8|697.8|696.8|55
1722861600000|2024-08-05 12:40:00|697.9|696.9|699.6|698.6|699.6|698.6|697.9|696.9|33
1722861900000|2024-08-05 12:45:00|699.4|698.4|701.9|700.9|701.9|700.9|699.4|698.4|94
1722862200000|2024-08-05 12:50:00|702|701|701.1|700.1|702.9|701.9|700.9|699.9|71
1722862500000|2024-08-05 12:55:00|701|700|702|701|702.5|701.5|700.9|699.9|325
1722862800000|2024-08-05 13:00:00|701.9|700.9|702.6|701.6|703.4|702.4|699.1|698.1|332
1722863100000|2024-08-05 13:05:00|702.5|701.5|704.9|703.9|706.6|705.6|702.3|701.3|385
1722863400000|2024-08-05 13:10:00|705|704|703.4|702.4|705.1|704.1|703.4|702.4|182
1722863700000|2024-08-05 13:15:00|703.3|702.3|703.4|702.4|704.5|703.5|702.4|701.4|366
1722864000000|2024-08-05 13:20:00|703.6|702.6|701.3|700.3|704.6|703.6|701.1|700.1|422
1722864300000|2024-08-05 13:25:00|701.1|700.1|700.6|699.6|701.6|700.6|700.1|699.1|125
1722864600000|2024-08-05 13:30:00|699.6|698.6|699.9|698.9|702.1|701.1|699.3|698.3|233
1722864900000|2024-08-05 13:35:00|699.8|698.8|703.3|702.3|703.8|702.8|698.6|697.6|188
1722865200000|2024-08-05 13:40:00|703.4|702.4|701.6|700.6|703.6|702.6|701.1|700.1|223
1722865500000|2024-08-05 13:45:00|701.8|700.8|704.8|703.8|705.1|704.1|701.3|700.3|149
1722865800000|2024-08-05 13:50:00|704.6|703.6|703.3|702.3|705.1|704.1|702.6|701.6|35
1722866100000|2024-08-05 13:55:00|703.4|702.4|702.6|701.6|704|703|702.1|701.1|91
1722866400000|2024-08-05 14:00:00|702.5|701.5|707.5|706.5|708.1|707.1|702.5|701.5|1619
1722866700000|2024-08-05 14:05:00|707.6|706.6|705.3|704.3|707.9|706.9|704|703|701
1722867000000|2024-08-05 14:10:00|705|704|704.4|703.4|705.3|704.3|703.1|702.1|668
1722867300000|2024-08-05 14:15:00|704.5|703.5|704|703|704.8|703.8|701.8|700.8|87
1722867600000|2024-08-05 14:20:00|703.9|702.9|704.6|703.6|705.5|704.5|703.5|702.5|164
1722867900000|2024-08-05 14:25:00|704.8|703.8|703.9|702.9|705.1|704.1|703.3|702.3|91
1722868200000|2024-08-05 14:30:00|704|703|705.3|704.3|705.3|704.3|702.5|701.5|151
1722868500000|2024-08-05 14:35:00|705.1|704.1|706.6|705.6|706.9|705.9|704.1|703.1|207
1722868800000|2024-08-05 14:40:00|706.4|705.4|707.6|706.6|708.1|707.1|705.3|704.3|227
1722869100000|2024-08-05 14:45:00|707.8|706.8|705.9|704.9|707.8|706.8|705.8|704.8|137
1722869400000|2024-08-05 14:50:00|706.3|705.3|705.4|704.4|706.8|705.8|704.9|703.9|177
1722869700000|2024-08-05 14:55:00|705.5|704.5|704.5|703.5|706|705|704.5|703.5|87
1722870000000|2024-08-05 15:00:00|704.8|703.8|703.8|702.8|706.1|705.1|703.6|702.6|835
1722870300000|2024-08-05 15:05:00|703.9|702.9|706.9|705.9|707.8|706.8|703.6|702.6|743
1722870600000|2024-08-05 15:10:00|707|706|707.9|706.9|709.1|708.1|706.3|705.3|267
1722870900000|2024-08-05 15:15:00|708|707|708.5|707.5|709.9|708.9|707.9|706.9|274
1722871200000|2024-08-05 15:20:00|708.4|707.4|705.9|704.9|708.6|707.6|705.9|704.9|693
1722871500000|2024-08-05 15:25:00|705.8|704.8|705|704|706.6|705.6|704.4|703.4|746
1722871800000|2024-08-05 15:30:00|705.1|704.1|707.5|706.5|708.1|707.1|705.1|704.1|228
1722872100000|2024-08-05 15:35:00|707.4|706.4|704.9|703.9|707.8|706.8|704.6|703.6|825
1722872400000|2024-08-05 15:40:00|704.6|703.6|703.5|702.5|704.6|703.6|702.8|701.8|1161
1722872700000|2024-08-05 15:45:00|703.6|702.6|704.3|703.3|704.5|703.5|702.8|701.8|218
1722873000000|2024-08-05 15:50:00|704.1|703.1|705.6|704.6|706.4|705.4|704|703|165
1722873300000|2024-08-05 15:55:00|705.5|704.5|706.4|705.4|706.9|705.9|704.8|703.8|96
1722873600000|2024-08-05 16:00:00|706.3|705.3|708.5|707.5|708.8|707.8|706.3|705.3|217
1722873900000|2024-08-05 16:05:00|708.6|707.6|707.6|706.6|708.6|707.6|707.4|706.4|56
1722874200000|2024-08-05 16:10:00|707.8|706.8|708.1|707.1|708.5|707.5|707.1|706.1|45
1722874500000|2024-08-05 16:15:00|708|707|709.4|708.4|709.6|708.6|708|707|81
1722874800000|2024-08-05 16:20:00|709.3|708.3|709.5|708.5|709.8|708.8|708.6|707.6|152
1722875100000|2024-08-05 16:25:00|709.4|708.4|709.3|708.3|709.6|708.6|708.9|707.9|77
1722875400000|2024-08-05 16:30:00|709.4|708.4|708.1|707.1|709.4|708.4|708|707|94
1722875700000|2024-08-05 16:35:00|708|707|707|706|708.1|707.1|706.8|705.8|187
1722876000000|2024-08-05 16:40:00|707.1|706.1|706.9|705.9|707.6|706.6|706.6|705.6|93
1722876300000|2024-08-05 16:45:00|706.8|705.8|705.9|704.9|706.8|705.8|705.6|704.6|61
1722876600000|2024-08-05 16:50:00|705.8|704.8|705.4|704.4|706.3|705.3|705.3|704.3|46
1722876900000|2024-08-05 16:55:00|705.3|704.3|704.9|703.9|705.9|704.9|704.9|703.9|48
1722877200000|2024-08-05 17:00:00|704.8|703.8|705.8|704.8|705.9|704.9|704.8|703.8|90
1722877500000|2024-08-05 17:05:00|705.6|704.6|705.9|704.9|706.3|705.3|704.6|703.6|48
1722877800000|2024-08-05 17:10:00|706|705|706.5|705.5|706.8|705.8|705.9|704.9|98
1722878100000|2024-08-05 17:15:00|706.6|705.6|706.3|705.3|707.1|706.1|705.8|704.8|33
1722878400000|2024-08-05 17:20:00|706.4|705.4|705.9|704.9|706.9|705.9|705.8|704.8|22
1722878700000|2024-08-05 17:25:00|706.5|705.5|706|705|706.8|705.8|705.6|704.6|55
1722879000000|2024-08-05 17:30:00|705.9|704.9|707.3|706.3|707.3|706.3|705.9|704.9|42
1722879300000|2024-08-05 17:35:00|707.1|706.1|707.5|706.5|707.8|706.8|706.9|705.9|24
1722879600000|2024-08-05 17:40:00|707.6|706.6|706.5|705.5|707.9|706.9|706.4|705.4|29
1722879900000|2024-08-05 17:45:00|706.6|705.6|707|706|707.3|706.3|706.5|705.5|79
1722880200000|2024-08-05 17:50:00|706.9|705.9|705.8|704.8|707|706|705.6|704.6|76
1722880500000|2024-08-05 17:55:00|705.9|704.9|705|704|706.1|705.1|704.9|703.9|73
1722880800000|2024-08-05 18:00:00|705.1|704.1|705|704|705.5|704.5|704.5|703.5|82
1722881100000|2024-08-05 18:05:00|705.1|704.1|706.1|705.1|706.1|705.1|704.3|703.3|373
1722881400000|2024-08-05 18:10:00|706|705|705|704|707|706|705|704|26
1722881700000|2024-08-05 18:15:00|705.3|704.3|706.9|705.9|707.1|706.1|705|704|38
1722882000000|2024-08-05 18:20:00|707|706|708.6|707.6|708.6|707.6|706.9|705.9|58
1722882300000|2024-08-05 18:25:00|708.8|707.8|706.1|705.1|708.8|707.8|705.4|704.4|489
1722882600000|2024-08-05 18:30:00|705.9|704.9|706.9|705.9|707|706|705.9|704.9|188
1722882900000|2024-08-05 18:35:00|707.1|706.1|707.8|706.8|708|707|706.9|705.9|27
1722883200000|2024-08-05 18:40:00|707.6|706.6|708.3|707.3|708.4|707.4|707.3|706.3|18
1722883500000|2024-08-05 18:45:00|708.1|707.1|707.9|706.9|708.1|707.1|707.5|706.5|1
1722883800000|2024-08-05 18:50:00|707.8|706.8|708.1|707.1|708.4|707.4|707.8|706.8|40
1722884100000|2024-08-05 18:55:00|708.3|707.3|709.5|708.5|709.6|708.6|708.3|707.3|22
1722884400000|2024-08-05 19:00:00|709.6|708.6|709.6|708.6|709.6|708.6|709.3|708.3|58
1722884700000|2024-08-05 19:05:00|709.5|708.5|709.8|708.8|709.9|708.9|709.5|708.5|15
1722885000000|2024-08-05 19:10:00|709.6|708.6|709.6|708.6|709.9|708.9|709.5|708.5|8
1722885300000|2024-08-05 19:15:00|709.8|708.8|709.6|708.6|709.8|708.8|709.1|708.1|33
1722885600000|2024-08-05 19:20:00|709.5|708.5|709.6|708.6|710|709|709.5|708.5|7
1722885900000|2024-08-05 19:25:00|709.8|708.8|709.9|708.9|710|709|709.6|708.6|1
1722886200000|2024-08-05 19:30:00|709.8|708.8|709.4|708.4|709.8|708.8|709.4|708.4|27
1722886500000|2024-08-05 19:35:00|709.3|708.3|709.3|708.3|709.6|708.6|709.3|708.3|29
1722886800000|2024-08-05 19:40:00|709.4|708.4|710.3|709.3|710.4|709.4|709.3|708.3|17
1722887100000|2024-08-05 19:45:00|710|709|710.4|709.4|710.4|709.4|709.8|708.8|12
1722887400000|2024-08-05 19:50:00|710.3|709.3|712.3|711.3|712.3|711.3|710.3|709.3|80
1722887700000|2024-08-05 19:55:00|712.4|711.4|712.5|711.5|712.5|711.5|712|711|52
1722888000000|2024-08-05 20:00:00|712.4|711.4|713|712|713.1|712.1|712.1|711.1|20
1722888300000|2024-08-05 20:05:00|713.1|712.1|713.6|712.6|713.6|712.6|713|712|13
1722888600000|2024-08-05 20:10:00|713.5|712.5|712.6|711.6|713.5|712.5|712.6|711.6|6
1722888900000|2024-08-05 20:15:00|712.5|711.5|712.3|711.3|712.5|711.5|712.1|711.1|12
1722889200000|2024-08-05 20:20:00|712.4|711.4|712.4|711.4|712.6|711.6|712.3|711.3|15
1722889500000|2024-08-05 20:25:00|712.3|711.3|713|712|713.3|712.3|712.3|711.3|2
1722889800000|2024-08-05 20:30:00|712.9|711.9|712.8|711.8|713.1|712.1|712.8|711.8|0
1722890100000|2024-08-05 20:35:00|712.6|711.6|712.6|711.6|712.8|711.8|712.5|711.5|2
1722890400000|2024-08-05 20:40:00|712.8|711.8|712.5|711.5|712.8|711.8|712.5|711.5|0
1722890700000|2024-08-05 20:45:00|712.6|711.6|712.9|711.9|712.9|711.9|712.6|711.6|0
1722891000000|2024-08-05 20:50:00|713.1|712.1|714.3|713.3|715|714|713.1|712.1|33
1722891300000|2024-08-05 20:55:00|714.1|713.1|713.5|712.5|714.3|713.3|713.3|712.3|17
1722891600000|2024-08-05 21:00:00|714.8|711.8|715.3|712.3|715.3|712.3|714.4|711.4|33
1722891900000|2024-08-05 21:05:00|715.4|712.4|714.6|711.6|715.4|712.4|714.6|711.6|25
1722892200000|2024-08-05 21:10:00|713.8|712.8|714.6|711.6|714.6|712.8|713.8|711.6|0
1722893100000|2024-08-05 21:25:00|713.8|712.8|714.6|711.6|714.6|712.8|713.8|711.6|13
1722893400000|2024-08-05 21:30:00|713.8|712.8|713.8|712.8|713.8|712.8|713.8|712.8|0
1722893700000|2024-08-05 21:35:00|713.9|712.9|713.9|712.9|713.9|712.9|713.9|712.9|0
1722894300000|2024-08-05 21:45:00|713.8|712.8|714|713|714.1|713.1|713.8|712.8|0
1722894600000|2024-08-05 21:50:00|713.8|712.8|713.8|712.8|713.8|712.8|713.8|712.8|0
1722894900000|2024-08-05 21:55:00|714.6|711.6|714.3|711.3|714.6|712.8|713.8|711.3|0
1722902400000|2024-08-06 00:00:00|714|713.3|714.5|713.5|715|714|713.1|712.1|26
1722902700000|2024-08-06 00:05:00|714.1|713.1|714.3|713.3|714.5|713.5|713.6|712.6|1
1722903000000|2024-08-06 00:10:00|714.5|713.5|715.3|714.3|715.3|714.3|714.1|713.1|2
1722903300000|2024-08-06 00:15:00|715.1|714.1|716|715|716|715|715|714|44
1722903600000|2024-08-06 00:20:00|715.9|714.9|716.5|715.5|716.6|715.6|715.9|714.9|0
1722903900000|2024-08-06 00:25:00|716.4|715.4|716.3|715.3|716.5|715.5|716|715|0
1722904200000|2024-08-06 00:30:00|716.1|715.1|716.6|715.6|716.6|715.6|716.1|715.1|18
1722904500000|2024-08-06 00:35:00|716.8|715.8|717|716|717|716|716.6|715.6|2
1722904800000|2024-08-06 00:40:00|716.9|715.9|717.5|716.5|717.5|716.5|716.9|715.9|1
1722905100000|2024-08-06 00:45:00|717.4|716.4|718.1|717.1|718.3|717.3|717.1|716.1|1
1722905400000|2024-08-06 00:50:00|718.3|717.3|717.4|716.4|718.5|717.5|717.3|716.3|7
1722905700000|2024-08-06 00:55:00|717.5|716.5|717.3|716.3|717.8|716.8|717.1|716.1|0
1722906000000|2024-08-06 01:00:00|717.4|716.4|715.5|714.5|717.4|716.4|714|713|38
1722906300000|2024-08-06 01:05:00|715.4|714.4|714.6|713.6|715.4|714.4|714.3|713.3|18
1722906600000|2024-08-06 01:10:00|714.5|713.5|715|714|715.8|714.8|714.5|713.5|0
1722906900000|2024-08-06 01:15:00|715.3|714.3|714.1|713.1|715.4|714.4|714.1|713.1|3
1722907200000|2024-08-06 01:20:00|714|713|713.5|712.5|714.3|713.3|713.1|712.1|1
1722907500000|2024-08-06 01:25:00|713.6|712.6|714.5|713.5|714.6|713.6|713.6|712.6|5
1722907800000|2024-08-06 01:30:00|714.4|713.4|712.6|711.6|714.5|713.5|712.5|711.5|4
1722908100000|2024-08-06 01:35:00|712.8|711.8|713|712|713.1|712.1|712.5|711.5|2
1722908400000|2024-08-06 01:40:00|713.1|712.1|713.5|712.5|713.8|712.8|712.8|711.8|1
1722908700000|2024-08-06 01:45:00|713.8|712.8|714.8|713.8|714.8|713.8|713.5|712.5|0
1722909000000|2024-08-06 01:50:00|714.9|713.9|715|714|715.5|714.5|714.9|713.9|0
1722909300000|2024-08-06 01:55:00|715.1|714.1|715|714|716.4|715.4|714.8|713.8|3
1722909600000|2024-08-06 02:00:00|715.1|714.1|714.9|713.9|715.5|714.5|714.8|713.8|1
1722909900000|2024-08-06 02:05:00|714.8|713.8|714.3|713.3|715.3|714.3|714.3|713.3|9
1722910200000|2024-08-06 02:10:00|714.5|713.5|713.8|712.8|714.5|713.5|713.5|712.5|0
1722910500000|2024-08-06 02:15:00|714|713|714|713|714.1|713.1|713.5|712.5|0
1722910800000|2024-08-06 02:20:00|714.3|713.3|714.8|713.8|714.8|713.8|714.1|713.1|0
1722911100000|2024-08-06 02:25:00|714.6|713.6|714.5|713.5|714.8|713.8|714.4|713.4|0
1722911400000|2024-08-06 02:30:00|714.4|713.4|714|713|714.5|713.5|713.8|712.8|0
1722911700000|2024-08-06 02:35:00|713.9|712.9|713.8|712.8|714|713|713.5|712.5|0
1722912000000|2024-08-06 02:40:00|713.5|712.5|713.8|712.8|714|713|713.5|712.5|0
1722912300000|2024-08-06 02:45:00|713.9|712.9|714.1|713.1|714.1|713.1|713.8|712.8|0
1722912600000|2024-08-06 02:50:00|714|713|713.8|712.8|714.1|713.1|713.6|712.6|1
1722912900000|2024-08-06 02:55:00|713.9|712.9|713.5|712.5|714|713|713.5|712.5|0
1722913200000|2024-08-06 03:00:00|713.3|712.3|713.5|712.5|713.6|712.6|713.3|712.3|0
1722913500000|2024-08-06 03:05:00|713.6|712.6|713.4|712.4|713.6|712.6|713|712|14
1722913800000|2024-08-06 03:10:00|713.3|712.3|712.5|711.5|713.4|712.4|712.5|711.5|0
1722914100000|2024-08-06 03:15:00|712.6|711.6|712.8|711.8|713|712|712.4|711.4|0
1722914400000|2024-08-06 03:20:00|712.9|711.9|713.4|712.4|713.6|712.6|712.3|711.3|3
1722914700000|2024-08-06 03:25:00|713.5|712.5|713.9|712.9|713.9|712.9|713.3|712.3|0
1722915000000|2024-08-06 03:30:00|714|713|713|712|714|713|713|712|0
1722915300000|2024-08-06 03:35:00|713.1|712.1|713.5|712.5|713.5|712.5|713|712|0
1722915600000|2024-08-06 03:40:00|713.4|712.4|714.3|713.3|714.3|713.3|713.4|712.4|0
1722915900000|2024-08-06 03:45:00|714.4|713.4|714.8|713.8|715|714|714.3|713.3|0
1722916200000|2024-08-06 03:50:00|714.6|713.6|714.3|713.3|714.6|713.6|714.3|713.3|1
1722916500000|2024-08-06 03:55:00|714.4|713.4|714.1|713.1|714.4|713.4|714|713|0
1722916800000|2024-08-06 04:00:00|714.3|713.3|713.8|712.8|714.4|713.4|713.8|712.8|2
1722917100000|2024-08-06 04:05:00|713.9|712.9|713.9|712.9|714.1|713.1|713.8|712.8|0
1722917400000|2024-08-06 04:10:00|714|713|713.9|712.9|714|713|713.9|712.9|0
1722917700000|2024-08-06 04:15:00|713.8|712.8|713.8|712.8|714|713|713.5|712.5|0
1722918000000|2024-08-06 04:20:00|713.9|712.9|713.4|712.4|713.9|712.9|713.4|712.4|30
1722918300000|2024-08-06 04:25:00|713.5|712.5|713.5|712.5|713.8|712.8|713.4|712.4|0
1722918600000|2024-08-06 04:30:00|713.8|712.8|714.3|713.3|714.6|713.6|713.8|712.8|0
1722918900000|2024-08-06 04:35:00|714.4|713.4|714.6|713.6|714.6|713.6|714|713|2
1722919200000|2024-08-06 04:40:00|714.5|713.5|714.5|713.5|715|714|714.5|713.5|0
1722919500000|2024-08-06 04:45:00|714.4|713.4|714.3|713.3|714.4|713.4|713.9|712.9|0
1722919800000|2024-08-06 04:50:00|714.4|713.4|714.5|713.5|714.6|713.6|714.4|713.4|3
1722920100000|2024-08-06 04:55:00|714.4|713.4|714.3|713.3|714.6|713.6|714|713|16
1722920400000|2024-08-06 05:00:00|714.1|713.1|714.1|713.1|714.4|713.4|714|713|2
1722920700000|2024-08-06 05:05:00|714|713|713|712|714.3|713.3|712.9|711.9|5
1722921000000|2024-08-06 05:10:00|712.9|711.9|713.3|712.3|713.3|712.3|712.8|711.8|6
1722921300000|2024-08-06 05:15:00|713.4|712.4|713|712|713.4|712.4|712.9|711.9|0
1722921600000|2024-08-06 05:20:00|713.1|712.1|713.3|712.3|713.5|712.5|713|712|0
1722921900000|2024-08-06 05:25:00|713.4|712.4|713.9|712.9|713.9|712.9|713.3|712.3|1
1722922200000|2024-08-06 05:30:00|714|713|713.1|712.1|714|713|712.6|711.6|1
1722922500000|2024-08-06 05:35:00|713|712|713|712|713.4|712.4|712.8|711.8|0
1722922800000|2024-08-06 05:40:00|712.9|711.9|713.1|712.1|713.3|712.3|712.6|711.6|8
1722923100000|2024-08-06 05:45:00|713.3|712.3|712.3|711.3|713.3|712.3|712.1|711.1|5
1722923400000|2024-08-06 05:50:00|712.1|711.1|711.8|710.8|712.3|711.3|710.9|709.9|159
1722923700000|2024-08-06 05:55:00|711.6|710.6|711.9|710.9|712.1|711.1|711.4|710.4|6
1722924000000|2024-08-06 06:00:00|711.8|710.8|711.6|710.6|712.1|711.1|711.3|710.3|7
1722924300000|2024-08-06 06:05:00|711.8|710.8|710.8|709.8|711.8|710.8|710.8|709.8|4
1722924600000|2024-08-06 06:10:00|710.5|709.5|710.9|709.9|711|710|710.5|709.5|25
1722924900000|2024-08-06 06:15:00|710.8|709.8|710.8|709.8|711|710|710.4|709.4|2
1722925200000|2024-08-06 06:20:00|711|710|711.8|710.8|712|711|710.5|709.5|12
1722925500000|2024-08-06 06:25:00|712|711|711.8|710.8|712.3|711.3|711.4|710.4|90
1722925800000|2024-08-06 06:30:00|711.6|710.6|711.8|710.8|711.9|710.9|711.5|710.5|1
1722926100000|2024-08-06 06:35:00|711.9|710.9|711.8|710.8|712|711|711.3|710.3|2
1722926400000|2024-08-06 06:40:00|711.5|710.5|711.1|710.1|711.6|710.6|711.1|710.1|152
1722926700000|2024-08-06 06:45:00|710.8|709.8|711.4|710.4|711.4|710.4|710.6|709.6|35
1722927000000|2024-08-06 06:50:00|711.3|710.3|710.6|709.6|711.4|710.4|710.6|709.6|15
1722927300000|2024-08-06 06:55:00|710.5|709.5|710.9|709.9|711.1|710.1|710.5|709.5|21
1722927600000|2024-08-06 07:00:00|710.8|709.8|709.3|708.3|710.8|709.8|709|708|12
1722927900000|2024-08-06 07:05:00|709.1|708.1|709.1|708.1|709.4|708.4|708.8|707.8|6
1722928200000|2024-08-06 07:10:00|709|708|708.4|707.4|709.1|708.1|708.1|707.1|113
1722928500000|2024-08-06 07:15:00|708.5|707.5|708.5|707.5|708.9|707.9|708.3|707.3|1031
1722928800000|2024-08-06 07:20:00|708.9|707.9|708.1|707.1|708.9|707.9|708|707|3283
1722929100000|2024-08-06 07:25:00|708.3|707.3|708.3|707.3|708.5|707.5|707.6|706.6|1090
1722929400000|2024-08-06 07:30:00|708.1|707.1|707.1|706.1|708.3|707.3|706.9|705.9|100
1722929700000|2024-08-06 07:35:00|707.3|706.3|706.8|705.8|707.3|706.3|706.6|705.6|72
1722930000000|2024-08-06 07:40:00|706.9|705.9|706.8|705.8|707|706|706.1|705.1|119
1722930300000|2024-08-06 07:45:00|706.6|705.6|705.6|704.6|707|706|705.6|704.6|9
1722930600000|2024-08-06 07:50:00|705.9|704.9|705.4|704.4|706.5|705.5|705.4|704.4|10
1722930900000|2024-08-06 07:55:00|705.5|704.5|706.3|705.3|706.6|705.6|705.4|704.4|68
1722931200000|2024-08-06 08:00:00|706.1|705.1|705.4|704.4|706.6|705.6|705.3|704.3|32
1722931500000|2024-08-06 08:05:00|705.5|704.5|705.5|704.5|706.1|705.1|705.3|704.3|20
1722931800000|2024-08-06 08:10:00|705.8|704.8|705.5|704.5|706.3|705.3|705.1|704.1|44
1722932100000|2024-08-06 08:15:00|705.4|704.4|704.9|703.9|705.9|704.9|704.9|703.9|104
1722932400000|2024-08-06 08:20:00|705|704|706.9|705.9|707.5|706.5|704.9|703.9|40
1722932700000|2024-08-06 08:25:00|707|706|706.1|705.1|707.4|706.4|705.9|704.9|902
1722933000000|2024-08-06 08:30:00|705.9|704.9|705.1|704.1|706.6|705.6|705.1|704.1|582
1722933300000|2024-08-06 08:35:00|705.3|704.3|704|703|705.5|704.5|703.6|702.6|137
1722933600000|2024-08-06 08:40:00|704.1|703.1|704.4|703.4|704.5|703.5|703.5|702.5|64
1722933900000|2024-08-06 08:45:00|704.3|703.3|704.6|703.6|704.6|703.6|703.5|702.5|92
1722934200000|2024-08-06 08:50:00|704.4|703.4|705|704|706.3|705.3|704.4|703.4|955
1722934500000|2024-08-06 08:55:00|704.9|703.9|704.1|703.1|704.9|703.9|703.8|702.8|776
1722934800000|2024-08-06 09:00:00|704.3|703.3|703.4|702.4|704.3|703.3|703.3|702.3|262
1722935100000|2024-08-06 09:05:00|703.5|702.5|703.6|702.6|704.1|703.1|703.1|702.1|2721
1722935400000|2024-08-06 09:10:00|703.8|702.8|704.1|703.1|704.3|703.3|703|702|2060
1722935700000|2024-08-06 09:15:00|704|703|704.5|703.5|704.9|703.9|703.8|702.8|69
1722936000000|2024-08-06 09:20:00|704.6|703.6|704.6|703.6|704.9|703.9|703.8|702.8|276
1722936300000|2024-08-06 09:25:00|704.8|703.8|705.1|704.1|705.1|704.1|703.5|702.5|1186
1722936600000|2024-08-06 09:30:00|704.9|703.9|704.5|703.5|705.6|704.6|704.4|703.4|481
1722936900000|2024-08-06 09:35:00|704.6|703.6|705.4|704.4|705.5|704.5|704.6|703.6|313
1722937200000|2024-08-06 09:40:00|705.3|704.3|706|705|706.1|705.1|704|703|39
1722937500000|2024-08-06 09:45:00|705.9|704.9|705.5|704.5|706.1|705.1|705.4|704.4|332
1722937800000|2024-08-06 09:50:00|705.4|704.4|705.9|704.9|705.9|704.9|704.8|703.8|134
1722938100000|2024-08-06 09:55:00|705.8|704.8|706.5|705.5|706.6|705.6|705.6|704.6|165
1722938400000|2024-08-06 10:00:00|706.1|705.1|704.5|703.5|706.4|705.4|704.5|703.5|22
1722938700000|2024-08-06 10:05:00|704.4|703.4|704.8|703.8|704.9|703.9|703.3|702.3|43
1722939000000|2024-08-06 10:10:00|704.9|703.9|705.6|704.6|705.6|704.6|704.4|703.4|79
1722939300000|2024-08-06 10:15:00|705.5|704.5|705.6|704.6|705.9|704.9|705.1|704.1|47
1722939600000|2024-08-06 10:20:00|705.5|704.5|705.9|704.9|706.4|705.4|705.4|704.4|73
1722939900000|2024-08-06 10:25:00|706|705|706.1|705.1|706.4|705.4|705.6|704.6|44
1722940200000|2024-08-06 10:30:00|706.3|705.3|706.5|705.5|706.9|705.9|705.6|704.6|1144
1722940500000|2024-08-06 10:35:00|706.4|705.4|706.5|705.5|706.6|705.6|706.1|705.1|38
1722940800000|2024-08-06 10:40:00|706.4|705.4|707|706|707.1|706.1|706.4|705.4|191
1722941100000|2024-08-06 10:45:00|707.1|706.1|707.1|706.1|707.1|706.1|706.9|705.9|26
1722941400000|2024-08-06 10:50:00|707|706|707.1|706.1|707.3|706.3|706.4|705.4|21
1722941700000|2024-08-06 10:55:00|707.3|706.3|707.6|706.6|707.9|706.9|707.1|706.1|44
1722942000000|2024-08-06 11:00:00|707.5|706.5|707.5|706.5|708.3|707.3|707|706|53
1722942300000|2024-08-06 11:05:00|707.4|706.4|706.8|705.8|707.6|706.6|706.5|705.5|36
1722942600000|2024-08-06 11:10:00|706.9|705.9|705.6|704.6|706.9|705.9|705.1|704.1|458
1722942900000|2024-08-06 11:15:00|705.5|704.5|704.8|703.8|705.8|704.8|704.5|703.5|24
1722943200000|2024-08-06 11:20:00|704.6|703.6|704.8|703.8|705.1|704.1|704.4|703.4|21
1722943500000|2024-08-06 11:25:00|704.6|703.6|704.4|703.4|704.8|703.8|704|703|72
1722943800000|2024-08-06 11:30:00|704.3|703.3|702.8|701.8|704.4|703.4|702.6|701.6|207
1722944100000|2024-08-06 11:35:00|702.9|701.9|703.5|702.5|703.9|702.9|702.6|701.6|1167
1722944400000|2024-08-06 11:40:00|703.6|702.6|703.1|702.1|703.6|702.6|703.1|702.1|387
1722944700000|2024-08-06 11:45:00|703.3|702.3|703.9|702.9|703.9|702.9|702.8|701.8|83
1722945000000|2024-08-06 11:50:00|704|703|702.9|701.9|704.3|703.3|702.8|701.8|81
1722945300000|2024-08-06 11:55:00|702.8|701.8|702.9|701.9|703.1|702.1|702.6|701.6|92
1722945600000|2024-08-06 12:00:00|702.8|701.8|703.6|702.6|703.6|702.6|702.5|701.5|92
1722945900000|2024-08-06 12:05:00|703.5|702.5|703.9|702.9|703.9|702.9|702.6|701.6|109
1722946200000|2024-08-06 12:10:00|703.8|702.8|701|700|704.1|703.1|700.6|699.6|470
1722946500000|2024-08-06 12:15:00|701.1|700.1|700.6|699.6|701.5|700.5|699.6|698.6|260
1722946800000|2024-08-06 12:20:00|700.4|699.4|702.6|701.6|702.6|701.6|699.9|698.9|5176
1722947100000|2024-08-06 12:25:00|702.8|701.8|702.4|701.4|702.9|701.9|702.3|701.3|159
1722947400000|2024-08-06 12:30:00|702.3|701.3|701.4|700.4|702.3|701.3|701.1|700.1|68
1722947700000|2024-08-06 12:35:00|701.5|700.5|701.5|700.5|702.3|701.3|701.1|700.1|51
1722948000000|2024-08-06 12:40:00|701.4|700.4|701.6|700.6|702.1|701.1|700.6|699.6|3358
1722948300000|2024-08-06 12:45:00|701.5|700.5|700.6|699.6|701.5|700.5|700.1|699.1|136
1722948600000|2024-08-06 12:50:00|700.5|699.5|700.1|699.1|701.1|700.1|699.6|698.6|193
1722948900000|2024-08-06 12:55:00|700.3|699.3|701.3|700.3|701.6|700.6|700|699|217
1722949200000|2024-08-06 13:00:00|701.1|700.1|702.8|701.8|703.4|702.4|700.5|699.5|49
1722949500000|2024-08-06 13:05:00|702.6|701.6|701.5|700.5|703.1|702.1|701.3|700.3|1335
1722949800000|2024-08-06 13:10:00|701.6|700.6|701.8|700.8|703.5|702.5|701|700|1146
1722950100000|2024-08-06 13:15:00|701.9|700.9|702.1|701.1|702.4|701.4|700.9|699.9|46
1722950400000|2024-08-06 13:20:00|702.3|701.3|700.3|699.3|702.4|701.4|700|699|315
1722950700000|2024-08-06 13:25:00|700.4|699.4|700.4|699.4|701.1|700.1|700.1|699.1|189
1722951000000|2024-08-06 13:30:00|700.3|699.3|701.3|700.3|702.9|701.9|700.3|699.3|287
1722951300000|2024-08-06 13:35:00|701.4|700.4|704.3|703.3|704.9|703.9|700.8|699.8|83
1722951600000|2024-08-06 13:40:00|704.1|703.1|705.8|704.8|705.9|704.9|703.9|702.9|76
1722951900000|2024-08-06 13:45:00|705.6|704.6|706|705|706.6|705.6|703.9|702.9|199
1722952200000|2024-08-06 13:50:00|705.9|704.9|706.4|705.4|706.6|705.6|704.9|703.9|69
1722952500000|2024-08-06 13:55:00|706.1|705.1|707.4|706.4|708.1|707.1|705.9|704.9|263
1722952800000|2024-08-06 14:00:00|707.3|706.3|707.4|706.4|708.1|707.1|706.4|705.4|78
1722953100000|2024-08-06 14:05:00|707.5|706.5|708.9|707.9|709|708|707.4|706.4|133
1722953400000|2024-08-06 14:10:00|709|708|708.3|707.3|709.1|708.1|707.5|706.5|49
1722953700000|2024-08-06 14:15:00|708.4|707.4|707.4|706.4|708.6|707.6|706.6|705.6|961
1722954000000|2024-08-06 14:20:00|707.3|706.3|708.6|707.6|708.6|707.6|707.1|706.1|110
1722954300000|2024-08-06 14:25:00|708.8|707.8|707.9|706.9|709.8|708.8|707.6|706.6|252
1722954600000|2024-08-06 14:30:00|708|707|709.1|708.1|709.4|708.4|707.4|706.4|206
1722954900000|2024-08-06 14:35:00|708.9|707.9|707.4|706.4|709.6|708.6|707.4|706.4|573
1722955200000|2024-08-06 14:40:00|707.5|706.5|709.1|708.1|709.4|708.4|707.1|706.1|132
1722955500000|2024-08-06 14:45:00|708.9|707.9|708.4|707.4|709.8|708.8|707.8|706.8|257
1722955800000|2024-08-06 14:50:00|708.3|707.3|709.4|708.4|710.4|709.4|707.9|706.9|129
1722956100000|2024-08-06 14:55:00|709.3|708.3|709.5|708.5|709.8|708.8|708.1|707.1|81
1722956400000|2024-08-06 15:00:00|709.1|708.1|708.1|707.1|709.8|708.8|707.6|706.6|87
1722956700000|2024-08-06 15:05:00|708|707|705.6|704.6|708.6|707.6|705.1|704.1|600
1722957000000|2024-08-06 15:10:00|705.5|704.5|703.6|702.6|706.1|705.1|702.1|701.1|1463
1722957300000|2024-08-06 15:15:00|703.5|702.5|702.8|701.8|704.4|703.4|702.6|701.6|138
1722957600000|2024-08-06 15:20:00|702.9|701.9|701.9|700.9|702.9|701.9|701.5|700.5|615
1722957900000|2024-08-06 15:25:00|702.4|701.4|703.6|702.6|703.9|702.9|701.9|700.9|923
1722958200000|2024-08-06 15:30:00|703.8|702.8|706.4|705.4|706.9|705.9|703.6|702.6|1042
1722958500000|2024-08-06 15:35:00|706.5|705.5|705.1|704.1|707.5|706.5|704.6|703.6|285
1722958800000|2024-08-06 15:40:00|705|704|706.8|705.8|706.9|705.9|704.4|703.4|377
1722959100000|2024-08-06 15:45:00|706.9|705.9|707.4|706.4|707.6|706.6|706.4|705.4|192
1722959400000|2024-08-06 15:50:00|707.5|706.5|706.9|705.9|707.6|706.6|706.1|705.1|86
1722959700000|2024-08-06 15:55:00|707.1|706.1|707.6|706.6|708.1|707.1|706.9|705.9|287
1722960000000|2024-08-06 16:00:00|707.8|706.8|709.1|708.1|709.6|708.6|707.8|706.8|120
1722960300000|2024-08-06 16:05:00|709.3|708.3|708.4|707.4|709.3|708.3|707.9|706.9|142
1722960600000|2024-08-06 16:10:00|708.5|707.5|708.3|707.3|709.1|708.1|707.8|706.8|68
1722960900000|2024-08-06 16:15:00|708.1|707.1|708.8|707.8|709.8|708.8|708.1|707.1|96
1722961200000|2024-08-06 16:20:00|708.6|707.6|707.8|706.8|708.9|707.9|707.6|706.6|22
1722961500000|2024-08-06 16:25:00|707.6|706.6|706.8|705.8|707.9|706.9|706.6|705.6|34
1722961800000|2024-08-06 16:30:00|706.9|705.9|707.4|706.4|707.6|706.6|705.8|704.8|31
1722962100000|2024-08-06 16:35:00|707.3|706.3|707.1|706.1|707.8|706.8|706.3|705.3|51
1722962400000|2024-08-06 16:40:00|707.3|706.3|706.4|705.4|707.4|706.4|705.9|704.9|14
1722962700000|2024-08-06 16:45:00|706.6|705.6|706.1|705.1|706.6|705.6|705.9|704.9|19
1722963000000|2024-08-06 16:50:00|705.9|704.9|705.6|704.6|706.5|705.5|705.5|704.5|25
1722963300000|2024-08-06 16:55:00|705.8|704.8|705|704|705.8|704.8|704.9|703.9|103
1722963600000|2024-08-06 17:00:00|705.1|704.1|705.1|704.1|705.6|704.6|704.9|703.9|19
1722963900000|2024-08-06 17:05:00|705.3|704.3|705|704|705.4|704.4|703.8|702.8|26
1722964200000|2024-08-06 17:10:00|704.9|703.9|704.8|703.8|705.3|704.3|704.5|703.5|16
1722964500000|2024-08-06 17:15:00|704.9|703.9|706.6|705.6|707.1|706.1|704.4|703.4|59
1722964800000|2024-08-06 17:20:00|706.5|705.5|706.9|705.9|707.1|706.1|705.5|704.5|20
1722965100000|2024-08-06 17:25:00|706.8|705.8|707.5|706.5|707.9|706.9|706.6|705.6|28
1722965400000|2024-08-06 17:30:00|707.6|706.6|708.1|707.1|708.6|707.6|707.3|706.3|30
1722965700000|2024-08-06 17:35:00|708.3|707.3|708.9|707.9|709.1|708.1|707.6|706.6|41
1722966000000|2024-08-06 17:40:00|708.6|707.6|708.9|707.9|709.3|708.3|708.4|707.4|22
1722966300000|2024-08-06 17:45:00|708.8|707.8|707.6|706.6|708.9|707.9|707.1|706.1|174
1722966600000|2024-08-06 17:50:00|707.8|706.8|707.6|706.6|707.9|706.9|707.3|706.3|61
1722966900000|2024-08-06 17:55:00|707.5|706.5|708|707|708.1|707.1|707.5|706.5|27
1722967200000|2024-08-06 18:00:00|707.9|706.9|709.4|708.4|709.4|708.4|707.5|706.5|114
1722967500000|2024-08-06 18:05:00|709.3|708.3|709.4|708.4|709.9|708.9|708.6|707.6|85
1722967800000|2024-08-06 18:10:00|709.3|708.3|706.9|705.9|709.8|708.8|706.8|705.8|66
1722968100000|2024-08-06 18:15:00|706.8|705.8|705.8|704.8|707.1|706.1|705.6|704.6|35
1722968400000|2024-08-06 18:20:00|705.9|704.9|705.9|704.9|706.5|705.5|705.1|704.1|34
1722968700000|2024-08-06 18:25:00|705.6|704.6|704.4|703.4|706.3|705.3|704.1|703.1|226
1722969000000|2024-08-06 18:30:00|704.6|703.6|705.6|704.6|705.8|704.8|704.4|703.4|61
1722969300000|2024-08-06 18:35:00|705.8|704.8|706.4|705.4|706.4|705.4|705.1|704.1|22
1722969600000|2024-08-06 18:40:00|706.3|705.3|705.4|704.4|706.4|705.4|705.4|704.4|8
1722969900000|2024-08-06 18:45:00|705.5|704.5|705.8|704.8|705.9|704.9|705.4|704.4|3
1722970200000|2024-08-06 18:50:00|705.6|704.6|705.9|704.9|705.9|704.9|705.6|704.6|8
1722970500000|2024-08-06 18:55:00|705.8|704.8|705.1|704.1|705.8|704.8|705.1|704.1|1
1722970800000|2024-08-06 19:00:00|705|704|704.6|703.6|705|704|704.4|703.4|17
1722971100000|2024-08-06 19:05:00|704.5|703.5|704.1|703.1|704.6|703.6|704.1|703.1|9
1722971400000|2024-08-06 19:10:00|704.3|703.3|704.1|703.1|704.9|703.9|704.1|703.1|30
1722971700000|2024-08-06 19:15:00|704.3|703.3|703.6|702.6|704.3|703.3|703.4|702.4|3
1722972000000|2024-08-06 19:20:00|703.8|702.8|704|703|704.1|703.1|703.6|702.6|1
1722972300000|2024-08-06 19:25:00|704.1|703.1|704.3|703.3|704.4|703.4|703.9|702.9|5
1722972600000|2024-08-06 19:30:00|704.1|703.1|704|703|704.1|703.1|703.8|702.8|2
1722972900000|2024-08-06 19:35:00|704.1|703.1|704.4|703.4|704.5|703.5|704|703|1
1722973200000|2024-08-06 19:40:00|704.3|703.3|704.1|703.1|704.4|703.4|704.1|703.1|1
1722973500000|2024-08-06 19:45:00|704.3|703.3|703.9|702.9|704.4|703.4|703.9|702.9|2
1722973800000|2024-08-06 19:50:00|704|703|703.6|702.6|704.3|703.3|703.6|702.6|6
1722974100000|2024-08-06 19:55:00|703.8|702.8|703.3|702.3|703.8|702.8|703.3|702.3|8
1722974400000|2024-08-06 20:00:00|703.4|702.4|703.1|702.1|703.4|702.4|702.9|701.9|8
1722974700000|2024-08-06 20:05:00|703.3|702.3|703.5|702.5|703.6|702.6|703.1|702.1|0
1722975000000|2024-08-06 20:10:00|703.6|702.6|703.1|702.1|703.6|702.6|703|702|3
1722975300000|2024-08-06 20:15:00|703|702|703.5|702.5|703.5|702.5|703|702|0
1722975600000|2024-08-06 20:20:00|703.6|702.6|703.8|702.8|703.9|702.9|703.5|702.5|179
1722975900000|2024-08-06 20:25:00|703.6|702.6|703.6|702.6|703.8|702.8|703.6|702.6|3
1722976200000|2024-08-06 20:30:00|703.8|702.8|702.4|701.4|704.5|703.5|701.5|700.5|47
1722976500000|2024-08-06 20:35:00|702.6|701.6|702.8|701.8|703.3|702.3|702.3|701.3|2
1722976800000|2024-08-06 20:40:00|702.3|701.3|703.5|702.5|703.8|702.8|702.3|701.3|0
1722977100000|2024-08-06 20:45:00|703.6|702.6|703.3|702.3|704|703|703.3|702.3|0
1722977400000|2024-08-06 20:50:00|703.1|702.1|703.9|702.9|704.5|703.5|703.1|702.1|49
1722977700000|2024-08-06 20:55:00|704|703|703.6|702.6|704.5|703.5|703.6|702.6|11
1722978000000|2024-08-06 21:00:00|704.5|701.5|705.1|702.1|705.1|702.1|704.5|701.5|27
1722978600000|2024-08-06 21:10:00|704|703|705.4|702.4|705.4|703|704|702.1|0
1722978900000|2024-08-06 21:15:00|705.3|702.3|704|703|705.3|703|704|702.3|0
1722979200000|2024-08-06 21:20:00|703.9|702.9|703.9|702.9|703.9|702.9|703.9|702.9|0
1722979500000|2024-08-06 21:25:00|703.8|702.8|703.6|702.6|703.8|702.8|703.6|702.6|0
1722979800000|2024-08-06 21:30:00|704.5|701.5|704.5|701.5|704.5|701.5|704.5|701.5|1
1722980100000|2024-08-06 21:35:00|704.6|701.6|703.5|700.5|704.6|701.6|701.6|700|0
1722980400000|2024-08-06 21:40:00|703.1|700.1|703.1|700.1|703.1|700.1|703.1|700.1|0
1722980700000|2024-08-06 21:45:00|703.6|700.6|703.5|700.5|703.8|700.8|703.4|700.4|0
1722981000000|2024-08-06 21:50:00|703.1|700.1|703.3|700.3|703.3|700.3|703.1|700.1|0
1722981300000|2024-08-06 21:55:00|701.3|700.5|703|700|703.5|700.5|701.3|699.9|0
1722988800000|2024-08-07 00:00:00|702.5|701.5|702|701|703.1|702.1|701.8|700.8|1
1722989100000|2024-08-07 00:05:00|702.1|701.1|703|702|703.3|702.3|702|701|25
1722989400000|2024-08-07 00:10:00|703.1|702.1|703.3|702.3|703.5|702.5|702.8|701.8|0
1722989700000|2024-08-07 00:15:00|703.5|702.5|703.3|702.3|703.5|702.5|703|702|0
1722990000000|2024-08-07 00:20:00|703.1|702.1|703.3|702.3|703.4|702.4|703|702|0
1722990300000|2024-08-07 00:25:00|703.1|702.1|703.8|702.8|703.8|702.8|703.1|702.1|0
1722990600000|2024-08-07 00:30:00|704|703|704.3|703.3|704.3|703.3|703.8|702.8|0
1722990900000|2024-08-07 00:35:00|704.1|703.1|703.8|702.8|704.4|703.4|703.8|702.8|0
1722991200000|2024-08-07 00:40:00|703.6|702.6|703.6|702.6|703.8|702.8|703.4|702.4|0
1722991500000|2024-08-07 00:45:00|703.8|702.8|703.8|702.8|703.8|702.8|703.6|702.6|0
1722991800000|2024-08-07 00:50:00|704|703|703|702|704.3|703.3|702.9|701.9|5
1722992100000|2024-08-07 00:55:00|702.9|701.9|703|702|703.3|702.3|702.8|701.8|0
1722992400000|2024-08-07 01:00:00|702.8|701.8|702|701|702.8|701.8|701|700|0
1722992700000|2024-08-07 01:05:00|702.1|701.1|701.8|700.8|702.3|701.3|701.5|700.5|0
1722993000000|2024-08-07 01:10:00|701.6|700.6|702|701|702|701|701.5|700.5|0
1722993300000|2024-08-07 01:15:00|701.9|700.9|701.3|700.3|702|701|701|700|0
1722993600000|2024-08-07 01:20:00|701.5|700.5|701.5|700.5|701.8|700.8|701.5|700.5|0
1722993900000|2024-08-07 01:25:00|701.8|700.8|701.5|700.5|701.8|700.8|701.3|700.3|0
1722994200000|2024-08-07 01:30:00|701.4|700.4|701.8|700.8|701.9|700.9|700.5|699.5|0
1722994500000|2024-08-07 01:35:00|701.6|700.6|701.3|700.3|701.8|700.8|701.3|700.3|0
1722994800000|2024-08-07 01:40:00|701.4|700.4|701.6|700.6|701.8|700.8|701.3|700.3|0
1722995100000|2024-08-07 01:45:00|701.8|700.8|703|702|703|702|701.8|700.8|0
1722995400000|2024-08-07 01:50:00|702.9|701.9|704|703|704.5|703.5|702.8|701.8|1
1722995700000|2024-08-07 01:55:00|703.9|702.9|704.1|703.1|704.3|703.3|703.8|702.8|0
1722996000000|2024-08-07 02:00:00|704.3|703.3|704.5|703.5|704.8|703.8|704|703|0
1722996300000|2024-08-07 02:05:00|704.8|703.8|704.4|703.4|705|704|704.3|703.3|0
1722996600000|2024-08-07 02:10:00|704.3|703.3|703.9|702.9|704.5|703.5|703.9|702.9|0
1722996900000|2024-08-07 02:15:00|704|703|704.6|703.6|704.6|703.6|703.8|702.8|0
1722997200000|2024-08-07 02:20:00|704.4|703.4|705.3|704.3|705.6|704.6|704.4|703.4|2
1722997500000|2024-08-07 02:25:00|705.5|704.5|705.5|704.5|705.8|704.8|705.1|704.1|0
1722997800000|2024-08-07 02:30:00|705.3|704.3|705.4|704.4|706|705|705.3|704.3|0
1722998100000|2024-08-07 02:35:00|705.5|704.5|705.9|704.9|706|705|705.4|704.4|2
1722998400000|2024-08-07 02:40:00|705.8|704.8|705.3|704.3|705.8|704.8|705.3|704.3|0
1722998700000|2024-08-07 02:45:00|705|704|704.5|703.5|705.1|704.1|704.4|703.4|2
1722999000000|2024-08-07 02:50:00|704.6|703.6|704.9|703.9|705.3|704.3|704.6|703.6|0
1722999300000|2024-08-07 02:55:00|704.8|703.8|705.1|704.1|705.3|704.3|704.6|703.6|0
1722999600000|2024-08-07 03:00:00|705.3|704.3|705.9|704.9|705.9|704.9|705.3|704.3|16
1722999900000|2024-08-07 03:05:00|705.8|704.8|705.5|704.5|705.9|704.9|705.5|704.5|3
1723000200000|2024-08-07 03:10:00|705.6|704.6|706|705|706|705|705.5|704.5|0
1723000500000|2024-08-07 03:15:00|705.9|704.9|705.8|704.8|705.9|704.9|705.6|704.6|0
1723000800000|2024-08-07 03:20:00|705.6|704.6|705.5|704.5|705.6|704.6|705.3|704.3|0
1723001100000|2024-08-07 03:25:00|705.4|704.4|705.1|704.1|705.4|704.4|705.1|704.1|0
1723001400000|2024-08-07 03:30:00|705.3|704.3|705.3|704.3|705.4|704.4|705.1|704.1|0
1723001700000|2024-08-07 03:35:00|705.1|704.1|705.3|704.3|705.4|704.4|705|704|1
1723002000000|2024-08-07 03:40:00|705.4|704.4|705.8|704.8|705.9|704.9|705.3|704.3|0
1723002300000|2024-08-07 03:45:00|705.9|704.9|705.8|704.8|705.9|704.9|705.6|704.6|0
1723002600000|2024-08-07 03:50:00|705.6|704.6|705.3|704.3|705.6|704.6|705.3|704.3|0
1723002900000|2024-08-07 03:55:00|705.4|704.4|705.5|704.5|705.6|704.6|705.3|704.3|0
1723003200000|2024-08-07 04:00:00|705.4|704.4|705.6|704.6|705.6|704.6|705.4|704.4|0
1723003500000|2024-08-07 04:05:00|705.5|704.5|705.8|704.8|705.8|704.8|705.5|704.5|0
1723003800000|2024-08-07 04:10:00|705.9|704.9|705.8|704.8|705.9|704.9|705.8|704.8|1
1723004100000|2024-08-07 04:15:00|705.9|704.9|705.6|704.6|705.9|704.9|705.5|704.5|0
1723004400000|2024-08-07 04:20:00|705.8|704.8|705.8|704.8|706|705|705.8|704.8|0
1723004700000|2024-08-07 04:25:00|705.9|704.9|706.3|705.3|706.3|705.3|705.8|704.8|2
1723005000000|2024-08-07 04:30:00|706.1|705.1|706.8|705.8|707.9|706.9|706.1|705.1|43
1723005300000|2024-08-07 04:35:00|706.9|705.9|706.8|705.8|707|706|706.8|705.8|0
1723005600000|2024-08-07 04:40:00|706.6|705.6|706.6|705.6|706.9|705.9|706.6|705.6|0
1723005900000|2024-08-07 04:45:00|706.8|705.8|706.3|705.3|706.8|705.8|706.1|705.1|1
1723006200000|2024-08-07 04:50:00|706.4|705.4|706.4|705.4|706.5|705.5|706.3|705.3|0
1723006500000|2024-08-07 04:55:00|706.5|705.5|706.5|705.5|706.5|705.5|706.4|705.4|0
1723006800000|2024-08-07 05:00:00|706.4|705.4|706.5|705.5|706.6|705.6|706.3|705.3|0
1723007100000|2024-08-07 05:05:00|706.6|705.6|706.5|705.5|706.8|705.8|706.5|705.5|0
1723007400000|2024-08-07 05:10:00|706.6|705.6|706.5|705.5|706.9|705.9|706.4|705.4|0
1723007700000|2024-08-07 05:15:00|706.4|705.4|707|706|707|706|706.4|705.4|0
1723008000000|2024-08-07 05:20:00|706.8|705.8|706.8|705.8|707.1|706.1|706.6|705.6|0
1723008300000|2024-08-07 05:25:00|706.6|705.6|707.4|706.4|707.4|706.4|706.5|705.5|1
1723008600000|2024-08-07 05:30:00|707.3|706.3|706.8|705.8|707.3|706.3|706.5|705.5|0
1723008900000|2024-08-07 05:35:00|706.6|705.6|705.8|704.8|706.8|705.8|705.6|704.6|0
1723009200000|2024-08-07 05:40:00|705.5|704.5|705|704|705.8|704.8|705|704|0
1723009500000|2024-08-07 05:45:00|704.8|703.8|705|704|705.4|704.4|704.8|703.8|106
1723009800000|2024-08-07 05:50:00|705.1|704.1|705|704|705.3|704.3|704.9|703.9|2
1723010100000|2024-08-07 05:55:00|705.3|704.3|705.3|704.3|705.5|704.5|705.3|704.3|0
1723010400000|2024-08-07 06:00:00|705.1|704.1|705|704|705.6|704.6|705|704|7
1723010700000|2024-08-07 06:05:00|705.1|704.1|705.1|704.1|705.4|704.4|704.9|703.9|3
1723011000000|2024-08-07 06:10:00|705|704|705.5|704.5|705.6|704.6|704.8|703.8|8
1723011300000|2024-08-07 06:15:00|705.3|704.3|704.5|703.5|705.3|704.3|704.4|703.4|9
1723011600000|2024-08-07 06:20:00|704.4|703.4|704.8|703.8|704.8|703.8|704.3|703.3|1
1723011900000|2024-08-07 06:25:00|704.6|703.6|705.3|704.3|705.5|704.5|704.5|703.5|28
1723012200000|2024-08-07 06:30:00|705.4|704.4|705.4|704.4|705.6|704.6|705|704|6
1723012500000|2024-08-07 06:35:00|705.3|704.3|705|704|705.3|704.3|704.8|703.8|5
1723012800000|2024-08-07 06:40:00|705.1|704.1|705|704|705.1|704.1|704.9|703.9|5
1723013100000|2024-08-07 06:45:00|704.9|703.9|704.8|703.8|704.9|703.9|704.3|703.3|8
1723013400000|2024-08-07 06:50:00|704.9|703.9|704.4|703.4|705.1|704.1|704.3|703.3|3
1723013700000|2024-08-07 06:55:00|704.3|703.3|704.3|703.3|704.8|703.8|703.8|702.8|7
1723014000000|2024-08-07 07:00:00|704.1|703.1|702.9|701.9|704.1|703.1|702.6|701.6|103
1723014300000|2024-08-07 07:05:00|703|702|703.1|702.1|703.6|702.6|702.8|701.8|12
1723014600000|2024-08-07 07:10:00|703.4|702.4|703.5|702.5|703.9|702.9|703|702|11
1723014900000|2024-08-07 07:15:00|703.4|702.4|703.5|702.5|704|703|703.4|702.4|22
1723015200000|2024-08-07 07:20:00|703.6|702.6|703.5|702.5|703.9|702.9|703|702|53
1723015500000|2024-08-07 07:25:00|703.4|702.4|703.8|702.8|704|703|703.4|702.4|47
1723015800000|2024-08-07 07:30:00|703.9|702.9|705.1|704.1|705.3|704.3|703.8|702.8|30
1723016100000|2024-08-07 07:35:00|705.3|704.3|705.8|704.8|705.9|704.9|704.9|703.9|38
1723016400000|2024-08-07 07:40:00|705.6|704.6|707|706|707|706|705.5|704.5|69
1723016700000|2024-08-07 07:45:00|706.9|705.9|706.8|705.8|707|706|706.5|705.5|105
1723017000000|2024-08-07 07:50:00|706.9|705.9|707.1|706.1|707.9|706.9|706.8|705.8|278
1723017300000|2024-08-07 07:55:00|707.3|706.3|706.9|705.9|707.6|706.6|706.4|705.4|35
1723017600000|2024-08-07 08:00:00|706.6|705.6|705.8|704.8|707.4|706.4|705.5|704.5|58
1723017900000|2024-08-07 08:05:00|705.6|704.6|706.6|705.6|706.9|705.9|705.5|704.5|35
1723018200000|2024-08-07 08:10:00|706.5|705.5|707.6|706.6|707.8|706.8|706.4|705.4|26
1723018500000|2024-08-07 08:15:00|707.5|706.5|706.6|705.6|708.1|707.1|706.6|705.6|176
1723018800000|2024-08-07 08:20:00|706.4|705.4|707.9|706.9|708|707|706.4|705.4|535
1723019100000|2024-08-07 08:25:00|707.8|706.8|706.8|705.8|708.1|707.1|706.5|705.5|321
1723019400000|2024-08-07 08:30:00|706.6|705.6|705.6|704.6|706.9|705.9|705.1|704.1|80
1723019700000|2024-08-07 08:35:00|705.4|704.4|704.5|703.5|705.4|704.4|704.4|703.4|47
1723020000000|2024-08-07 08:40:00|704.4|703.4|704|703|704.9|703.9|703.6|702.6|191
1723020300000|2024-08-07 08:45:00|704.1|703.1|704.4|703.4|704.6|703.6|703.4|702.4|21
1723020600000|2024-08-07 08:50:00|704.3|703.3|704.6|703.6|704.8|703.8|704.1|703.1|18
1723020900000|2024-08-07 08:55:00|704.5|703.5|705.4|704.4|705.4|704.4|704.1|703.1|14
1723021200000|2024-08-07 09:00:00|705.3|704.3|705.5|704.5|706.4|705.4|704.6|703.6|27
1723021500000|2024-08-07 09:05:00|705.6|704.6|705.6|704.6|706.1|705.1|705.4|704.4|156
1723021800000|2024-08-07 09:10:00|705.5|704.5|704.9|703.9|705.9|704.9|704.6|703.6|29
1723022100000|2024-08-07 09:15:00|705.1|704.1|706.1|705.1|706.4|705.4|705|704|255
1723022400000|2024-08-07 09:20:00|706|705|706|705|706.4|705.4|705.8|704.8|13
1723022700000|2024-08-07 09:25:00|705.9|704.9|708.1|707.1|708.1|707.1|705.8|704.8|475
1723023000000|2024-08-07 09:30:00|707.9|706.9|709.4|708.4|709.5|708.5|707.5|706.5|204
1723023300000|2024-08-07 09:35:00|709.3|708.3|709.6|708.6|710|709|709.1|708.1|161
1723023600000|2024-08-07 09:40:00|709.5|708.5|709.6|708.6|709.6|708.6|709.3|708.3|22
1723023900000|2024-08-07 09:45:00|709.5|708.5|710.3|709.3|710.4|709.4|709.5|708.5|71
1723024200000|2024-08-07 09:50:00|710.4|709.4|710.4|709.4|710.4|709.4|710|709|114
1723024500000|2024-08-07 09:55:00|710.6|709.6|711.6|710.6|711.9|710.9|710.6|709.6|238
1723024800000|2024-08-07 10:00:00|711.5|710.5|711.4|710.4|712.4|711.4|710.9|709.9|204
1723025100000|2024-08-07 10:05:00|711.3|710.3|711.5|710.5|712.4|711.4|711.1|710.1|24
1723025400000|2024-08-07 10:10:00|711.6|710.6|712.4|711.4|712.5|711.5|711.4|710.4|102
1723025700000|2024-08-07 10:15:00|712.6|711.6|712.1|711.1|712.8|711.8|711.9|710.9|18
1723026000000|2024-08-07 10:20:00|712.3|711.3|712.4|711.4|712.4|711.4|712.1|711.1|144
1723026300000|2024-08-07 10:25:00|712.3|711.3|712.6|711.6|713.3|712.3|712.3|711.3|1007
1723026600000|2024-08-07 10:30:00|712.8|711.8|713.6|712.6|713.6|712.6|712.6|711.6|166
1723026900000|2024-08-07 10:35:00|713.5|712.5|713.8|712.8|714.3|713.3|713.3|712.3|57
1723027200000|2024-08-07 10:40:00|713.9|712.9|713.4|712.4|713.9|712.9|713.3|712.3|170
1723027500000|2024-08-07 10:45:00|713.5|712.5|713.6|712.6|713.9|712.9|713.1|712.1|148
1723027800000|2024-08-07 10:50:00|713.8|712.8|712.8|711.8|713.9|712.9|712.6|711.6|34
1723028100000|2024-08-07 10:55:00|712.9|711.9|713.4|712.4|713.8|712.8|712.9|711.9|25
1723028400000|2024-08-07 11:00:00|713.5|712.5|714.3|713.3|714.4|713.4|713.4|712.4|19
1723028700000|2024-08-07 11:05:00|714.4|713.4|713.9|712.9|714.5|713.5|713.6|712.6|26
1723029000000|2024-08-07 11:10:00|713.8|712.8|714.1|713.1|714.6|713.6|713.8|712.8|28
1723029300000|2024-08-07 11:15:00|714.3|713.3|714.6|713.6|714.9|713.9|714.1|713.1|45
1723029600000|2024-08-07 11:20:00|714.5|713.5|714.3|713.3|714.6|713.6|713.9|712.9|11
1723029900000|2024-08-07 11:25:00|714.1|713.1|715.1|714.1|715.1|714.1|713.9|712.9|14
1723030200000|2024-08-07 11:30:00|715.3|714.3|715.4|714.4|715.4|714.4|715|714|52
1723030500000|2024-08-07 11:35:00|715.1|714.1|715.4|714.4|715.4|714.4|714.6|713.6|239
1723030800000|2024-08-07 11:40:00|715.3|714.3|716.6|715.6|716.8|715.8|715.1|714.1|217
1723031100000|2024-08-07 11:45:00|716.5|715.5|716.9|715.9|717.1|716.1|716.1|715.1|137
1723031400000|2024-08-07 11:50:00|717|716|716.9|715.9|717.4|716.4|716.6|715.6|109
1723031700000|2024-08-07 11:55:00|717|716|717.6|716.6|717.6|716.6|716.9|715.9|220
1723032000000|2024-08-07 12:00:00|717.8|716.8|718.1|717.1|718.8|717.8|717.1|716.1|195
1723032300000|2024-08-07 12:05:00|718.3|717.3|718.5|717.5|718.6|717.6|717.6|716.6|2159
1723032600000|2024-08-07 12:10:00|718.4|717.4|716.8|715.8|718.5|717.5|716.5|715.5|159
1723032900000|2024-08-07 12:15:00|716.6|715.6|717.9|716.9|718.3|717.3|716.6|715.6|261
1723033200000|2024-08-07 12:20:00|718.1|717.1|718.6|717.6|719|718|718|717|122
1723033500000|2024-08-07 12:25:00|718.8|717.8|718.6|717.6|719.6|718.6|718.1|717.1|264
1723033800000|2024-08-07 12:30:00|718.8|717.8|718.1|717.1|719.5|718.5|717.9|716.9|59
1723034100000|2024-08-07 12:35:00|718.3|717.3|718|717|718.4|717.4|717.8|716.8|93
1723034400000|2024-08-07 12:40:00|717.9|716.9|719|718|719|718|717.9|716.9|5
1723034700000|2024-08-07 12:45:00|718.9|717.9|719.1|718.1|719.4|718.4|718.9|717.9|82
1723035000000|2024-08-07 12:50:00|719|718|717.6|716.6|719.4|718.4|717.6|716.6|131
1723035300000|2024-08-07 12:55:00|717.9|716.9|718.5|717.5|718.9|717.9|717.9|716.9|26
1723035600000|2024-08-07 13:00:00|718.6|717.6|716.9|715.9|719.1|718.1|716.5|715.5|145
1723035900000|2024-08-07 13:05:00|717.1|716.1|717.4|716.4|718.1|717.1|716.8|715.8|22
1723036200000|2024-08-07 13:10:00|717.3|716.3|717.1|716.1|718|717|716.4|715.4|53
1723036500000|2024-08-07 13:15:00|717|716|716.5|715.5|717.6|716.6|715.5|714.5|1194
1723036800000|2024-08-07 13:20:00|716.8|715.8|715.5|714.5|717.8|716.8|715.5|714.5|181
1723037100000|2024-08-07 13:25:00|715.6|714.6|716.4|715.4|716.5|715.5|715.1|714.1|172
1723037400000|2024-08-07 13:30:00|716.5|715.5|716.9|715.9|717.1|716.1|716.1|715.1|104
1723037700000|2024-08-07 13:35:00|717|716|715.6|714.6|717.1|716.1|715.6|714.6|16
1723038000000|2024-08-07 13:40:00|715.8|714.8|716.1|715.1|716.6|715.6|715.4|714.4|94
1723038300000|2024-08-07 13:45:00|716|715|717.1|716.1|717.3|716.3|715.8|714.8|162
1723038600000|2024-08-07 13:50:00|717.3|716.3|718.4|717.4|718.4|717.4|716.6|715.6|937
1723038900000|2024-08-07 13:55:00|718.6|717.6|716.4|715.4|719.1|718.1|716|715|1354
1723039200000|2024-08-07 14:00:00|716.1|715.1|718.1|717.1|718.1|717.1|716.1|715.1|89
1723039500000|2024-08-07 14:05:00|718.3|717.3|717.5|716.5|718.4|717.4|717.1|716.1|55
1723039800000|2024-08-07 14:10:00|717.4|716.4|716.1|715.1|718|717|716.1|715.1|126
1723040100000|2024-08-07 14:15:00|716.3|715.3|715.9|714.9|716.9|715.9|715.6|714.6|39
1723040400000|2024-08-07 14:20:00|716|715|718.1|717.1|718.3|717.3|716|715|66
1723040700000|2024-08-07 14:25:00|717.9|716.9|716.9|715.9|718.3|717.3|716.5|715.5|145
1723041000000|2024-08-07 14:30:00|717.1|716.1|717.3|716.3|719|718|715.9|714.9|816
1723041300000|2024-08-07 14:35:00|717.1|716.1|718.1|717.1|718.9|717.9|717|716|223
1723041600000|2024-08-07 14:40:00|718.4|717.4|720.4|719.4|721.4|720.4|717.9|716.9|229
1723041900000|2024-08-07 14:45:00|720.6|719.6|720.9|719.9|721.4|720.4|720.6|719.6|168
1723042200000|2024-08-07 14:50:00|721.1|720.1|721.1|720.1|721.9|720.9|720.8|719.8|222
1723042500000|2024-08-07 14:55:00|721|720|721.5|720.5|722|721|720.8|719.8|109
1723042800000|2024-08-07 15:00:00|721.6|720.6|722.6|721.6|722.9|721.9|721.4|720.4|293
1723043100000|2024-08-07 15:05:00|722.8|721.8|723.6|722.6|723.6|722.6|722.1|721.1|489
1723043400000|2024-08-07 15:10:00|723.5|722.5|722.9|721.9|724.3|723.3|722.9|721.9|454
1723043700000|2024-08-07 15:15:00|723|722|722.9|721.9|723.1|722.1|722.1|721.1|264
1723044000000|2024-08-07 15:20:00|722.6|721.6|724.9|723.9|725.1|724.1|722.6|721.6|277
1723044300000|2024-08-07 15:25:00|725.1|724.1|725.4|724.4|725.9|724.9|724.1|723.1|631
1723044600000|2024-08-07 15:30:00|725.1|724.1|725.4|724.4|726.1|725.1|725|724|208
1723044900000|2024-08-07 15:35:00|725.5|724.5|724.9|723.9|725.9|724.9|724.8|723.8|143
1723045200000|2024-08-07 15:40:00|724.8|723.8|723.9|722.9|724.8|723.8|723.6|722.6|327
1723045500000|2024-08-07 15:45:00|723.6|722.6|724.6|723.6|724.8|723.8|723.4|722.4|183
1723045800000|2024-08-07 15:50:00|724.8|723.8|725.5|724.5|725.6|724.6|724.6|723.6|89
1723046100000|2024-08-07 15:55:00|725.4|724.4|726.1|725.1|726.4|725.4|725.4|724.4|170
1723046400000|2024-08-07 16:00:00|725.9|724.9|723.9|722.9|726.4|725.4|723.9|722.9|85
1723046700000|2024-08-07 16:05:00|723.8|722.8|724.6|723.6|724.9|723.9|723.4|722.4|46
1723047000000|2024-08-07 16:10:00|724.5|723.5|724.1|723.1|724.5|723.5|723.6|722.6|22
1723047300000|2024-08-07 16:15:00|724.3|723.3|723.9|722.9|724.9|723.9|723.6|722.6|19
1723047600000|2024-08-07 16:20:00|724|723|724.6|723.6|724.6|723.6|723.9|722.9|38
1723047900000|2024-08-07 16:25:00|724.8|723.8|724.6|723.6|725.4|724.4|724.1|723.1|361
1723048200000|2024-08-07 16:30:00|724.5|723.5|724.1|723.1|725.5|724.5|724.1|723.1|33
1723048500000|2024-08-07 16:35:00|724.3|723.3|723.5|722.5|725|724|723.5|722.5|476
1723048800000|2024-08-07 16:40:00|723.6|722.6|722.9|721.9|723.9|722.9|722.9|721.9|49
1723049100000|2024-08-07 16:45:00|723|722|723.1|722.1|723.9|722.9|722.9|721.9|177
1723049400000|2024-08-07 16:50:00|723.3|722.3|722|721|723.5|722.5|722|721|87
1723049700000|2024-08-07 16:55:00|721.8|720.8|720.9|719.9|722.6|721.6|720.6|719.6|44
1723050000000|2024-08-07 17:00:00|721|720|721.6|720.6|722.1|721.1|720.9|719.9|23
1723050300000|2024-08-07 17:05:00|721.5|720.5|721.4|720.4|722|721|721.3|720.3|19
1723050600000|2024-08-07 17:10:00|721.5|720.5|721.4|720.4|722.4|721.4|721|720|72
1723050900000|2024-08-07 17:15:00|721.5|720.5|721.9|720.9|722.1|721.1|721.4|720.4|44
1723051200000|2024-08-07 17:20:00|722|721|720.8|719.8|722.5|721.5|720.8|719.8|90
1723051500000|2024-08-07 17:25:00|720.9|719.9|721.4|720.4|722.1|721.1|720.9|719.9|27
1723051800000|2024-08-07 17:30:00|721.3|720.3|720.9|719.9|721.9|720.9|720.6|719.6|44
1723052100000|2024-08-07 17:35:00|721|720|720.8|719.8|721.3|720.3|720.5|719.5|10
1723052400000|2024-08-07 17:40:00|720.6|719.6|721.4|720.4|721.6|720.6|720.6|719.6|12
1723052700000|2024-08-07 17:45:00|721.3|720.3|721.1|720.1|721.6|720.6|720.8|719.8|22
1723053000000|2024-08-07 17:50:00|721.3|720.3|721.6|720.6|722.1|721.1|721|720|54
1723053300000|2024-08-07 17:55:00|721.5|720.5|722.1|721.1|722.4|721.4|721.4|720.4|98
1723053600000|2024-08-07 18:00:00|721.9|720.9|721.6|720.6|722.3|721.3|721.4|720.4|53
1723053900000|2024-08-07 18:05:00|721.9|720.9|721.6|720.6|721.9|720.9|721|720|33
1723054200000|2024-08-07 18:10:00|721.8|720.8|722.9|721.9|722.9|721.9|721.5|720.5|10
1723054500000|2024-08-07 18:15:00|722.8|721.8|721.4|720.4|722.8|721.8|721|720|33
1723054800000|2024-08-07 18:20:00|721.3|720.3|721.9|720.9|722.3|721.3|721.3|720.3|23
1723055100000|2024-08-07 18:25:00|722.1|721.1|722.1|721.1|723.4|722.4|721.6|720.6|210
1723055400000|2024-08-07 18:30:00|722|721|721.6|720.6|722.6|721.6|721.4|720.4|23
1723055700000|2024-08-07 18:35:00|721.9|720.9|722.1|721.1|722.1|721.1|721.8|720.8|8
1723056000000|2024-08-07 18:40:00|722.3|721.3|722.5|721.5|723.1|722.1|722.1|721.1|21
1723056300000|2024-08-07 18:45:00|722.4|721.4|722.4|721.4|723|722|722.1|721.1|6
1723056600000|2024-08-07 18:50:00|722.3|721.3|722.1|721.1|722.3|721.3|721.9|720.9|2
1723056900000|2024-08-07 18:55:00|722|721|721.9|720.9|722.4|721.4|721.9|720.9|3
1723057200000|2024-08-07 19:00:00|722|721|722.1|721.1|722.1|721.1|721.6|720.6|6
1723057500000|2024-08-07 19:05:00|722.3|721.3|722.5|721.5|722.5|721.5|722.1|721.1|5
1723057800000|2024-08-07 19:10:00|722.4|721.4|722.4|721.4|722.9|721.9|722.4|721.4|6
1723058100000|2024-08-07 19:15:00|722.5|721.5|722.4|721.4|722.8|721.8|722.4|721.4|28
1723058400000|2024-08-07 19:20:00|722.5|721.5|722.6|721.6|722.9|721.9|722.5|721.5|2
1723058700000|2024-08-07 19:25:00|722.8|721.8|722.9|721.9|723.1|722.1|722.8|721.8|7
1723059000000|2024-08-07 19:30:00|722.6|721.6|722.9|721.9|723|722|722.4|721.4|1
1723059300000|2024-08-07 19:35:00|723|722|723.5|722.5|723.5|722.5|723|722|2
1723059600000|2024-08-07 19:40:00|723.4|722.4|723.4|722.4|723.8|722.8|723.4|722.4|10
1723059900000|2024-08-07 19:45:00|723.5|722.5|723.6|722.6|723.8|722.8|723.4|722.4|2
1723060200000|2024-08-07 19:50:00|723.8|722.8|723.4|722.4|723.9|722.9|723.3|722.3|1
1723060500000|2024-08-07 19:55:00|723.5|722.5|723.3|722.3|723.8|722.8|723.1|722.1|2
1723060800000|2024-08-07 20:00:00|723.1|722.1|723.5|722.5|723.5|722.5|723.1|722.1|0
1723061100000|2024-08-07 20:05:00|723.6|722.6|723.5|722.5|723.9|722.9|723.5|722.5|0
1723061400000|2024-08-07 20:10:00|723.3|722.3|723.3|722.3|723.4|722.4|723.3|722.3|0
1723061700000|2024-08-07 20:15:00|723.1|722.1|723|722|723.3|722.3|722.9|721.9|0
1723062000000|2024-08-07 20:20:00|723.1|722.1|723|722|723.3|722.3|723|722|0
1723062300000|2024-08-07 20:25:00|722.9|721.9|722.5|721.5|723|722|722.5|721.5|0
1723062600000|2024-08-07 20:30:00|722.6|721.6|722.5|721.5|723|722|722.5|721.5|0
1723062900000|2024-08-07 20:35:00|722.6|721.6|722.6|721.6|722.9|721.9|722.5|721.5|2
1723063200000|2024-08-07 20:40:00|722.8|721.8|723.3|722.3|723.5|722.5|722.6|721.6|0
1723063500000|2024-08-07 20:45:00|723.4|722.4|723.5|722.5|723.8|722.8|723.3|722.3|14
1723063800000|2024-08-07 20:50:00|723.4|722.4|722.9|721.9|723.5|722.5|722.8|721.8|5
1723064100000|2024-08-07 20:55:00|723|722|723.3|722.3|723.3|722.3|722.5|721.5|49
1723064400000|2024-08-07 21:00:00|723.1|722.1|724.1|721.1|724.1|722.1|723.1|720.9|20
1723065300000|2024-08-07 21:15:00|||||||||41
1723065600000|2024-08-07 21:20:00|724.3|721.3|724.3|721.3|724.3|721.3|724.1|721.1|0
1723065900000|2024-08-07 21:25:00|723.6|720.6|724.3|721.3|724.3|721.3|723.6|720.6|0
1723067100000|2024-08-07 21:45:00|724.1|721.1|724.3|721.3|724.3|721.3|724.1|721.1|0
1723067700000|2024-08-07 21:55:00|723.6|720.6|723.6|720.6|723.6|720.6|723.6|720.6|0
1723075200000|2024-08-08 00:00:00|723.3|722.3|722.8|721.8|723.4|722.4|722.4|721.4|2
1723075500000|2024-08-08 00:05:00|723|722|723.3|722.3|723.5|722.5|722.8|721.8|0
1723075800000|2024-08-08 00:10:00|723.1|722.1|722.8|721.8|723.8|722.8|722.5|721.5|6
1723076100000|2024-08-08 00:15:00|723|722|723.3|722.3|723.3|722.3|723|722|0
1723076400000|2024-08-08 00:20:00|723.1|722.1|722.8|721.8|723.8|722.8|722.8|721.8|0
1723076700000|2024-08-08 00:25:00|722.9|721.9|722.5|721.5|723|722|722.4|721.4|0
1723077000000|2024-08-08 00:30:00|722.6|721.6|722.9|721.9|723.3|722.3|722.5|721.5|6
1723077300000|2024-08-08 00:35:00|723|722|722.5|721.5|723|722|722.5|721.5|0
1723077600000|2024-08-08 00:40:00|722.8|721.8|722.3|721.3|723|722|722.1|721.1|0
1723077900000|2024-08-08 00:45:00|722.1|721.1|722.1|721.1|722.4|721.4|721.9|720.9|2
1723078200000|2024-08-08 00:50:00|722.3|721.3|722.5|721.5|722.8|721.8|722|721|0
1723078500000|2024-08-08 00:55:00|722.6|721.6|723|722|723.3|722.3|722.6|721.6|2
1723078800000|2024-08-08 01:00:00|722.8|721.8|722.8|721.8|723.4|722.4|722.1|721.1|0
1723079100000|2024-08-08 01:05:00|722.6|721.6|722.1|721.1|723.3|722.3|722|721|0
1723079400000|2024-08-08 01:10:00|722|721|722.4|721.4|722.9|721.9|721.8|720.8|0
1723079700000|2024-08-08 01:15:00|722.3|721.3|723|722|723|722|721.8|720.8|40
1723080000000|2024-08-08 01:20:00|723.1|722.1|723|722|723.4|722.4|722.6|721.6|0
1723080300000|2024-08-08 01:25:00|723.1|722.1|724.3|723.3|724.3|723.3|723.1|722.1|0
1723080600000|2024-08-08 01:30:00|724|723|723.3|722.3|724.3|723.3|723.3|722.3|1
1723080900000|2024-08-08 01:35:00|723.1|722.1|722.3|721.3|723.8|722.8|722.3|721.3|2
1723081200000|2024-08-08 01:40:00|722.1|721.1|721|720|722.5|721.5|720.9|719.9|1
1723081500000|2024-08-08 01:45:00|720.9|719.9|721.5|720.5|721.5|720.5|720.9|719.9|0
1723081800000|2024-08-08 01:50:00|721.4|720.4|721.8|720.8|721.9|720.9|720.9|719.9|0
1723082100000|2024-08-08 01:55:00|721.9|720.9|721.4|720.4|722|721|721.3|720.3|0
1723082400000|2024-08-08 02:00:00|721.5|720.5|721.5|720.5|721.8|720.8|721.3|720.3|0
1723082700000|2024-08-08 02:05:00|721.6|720.6|721.5|720.5|721.9|720.9|721.4|720.4|0
1723083000000|2024-08-08 02:10:00|721.4|720.4|721.4|720.4|722|721|721.4|720.4|1
1723083300000|2024-08-08 02:15:00|721.8|720.8|722.1|721.1|722.3|721.3|721.6|720.6|2
1723083600000|2024-08-08 02:20:00|722.3|721.3|723|722|723|722|722.1|721.1|1
1723083900000|2024-08-08 02:25:00|723.3|722.3|723.3|722.3|723.3|722.3|722.9|721.9|0
1723084200000|2024-08-08 02:30:00|723.1|722.1|722.5|721.5|723.1|722.1|722.5|721.5|0
1723084500000|2024-08-08 02:35:00|722.3|721.3|722.5|721.5|723|722|722.3|721.3|0
1723084800000|2024-08-08 02:40:00|722.6|721.6|722.9|721.9|723|722|722.5|721.5|38
1723085100000|2024-08-08 02:45:00|723|722|722.8|721.8|723.3|722.3|722.5|721.5|19
1723085400000|2024-08-08 02:50:00|722.6|721.6|722.6|721.6|723|722|722.5|721.5|0
1723085700000|2024-08-08 02:55:00|722.8|721.8|722.6|721.6|723.3|722.3|722.5|721.5|0
1723086000000|2024-08-08 03:00:00|722.8|721.8|722.8|721.8|722.8|721.8|722.5|721.5|0
1723086300000|2024-08-08 03:05:00|722.9|721.9|722.8|721.8|723|722|722.5|721.5|6
1723086600000|2024-08-08 03:10:00|722.6|721.6|722|721|722.8|721.8|721.9|720.9|813
1723086900000|2024-08-08 03:15:00|721.9|720.9|721.8|720.8|722|721|721.5|720.5|0
1723087200000|2024-08-08 03:20:00|721.9|720.9|722.1|721.1|722.3|721.3|721.6|720.6|6
1723087500000|2024-08-08 03:25:00|722|721|722|721|722.3|721.3|721.8|720.8|26
1723087800000|2024-08-08 03:30:00|721.9|720.9|721.6|720.6|722|721|721.3|720.3|6
1723088100000|2024-08-08 03:35:00|721.5|720.5|721.6|720.6|722|721|721.5|720.5|6
1723088400000|2024-08-08 03:40:00|721.8|720.8|722.1|721.1|722.3|721.3|721.5|720.5|26
1723088700000|2024-08-08 03:45:00|722.3|721.3|722.1|721.1|722.3|721.3|721.5|720.5|24
1723089000000|2024-08-08 03:50:00|722.3|721.3|721.8|720.8|722.4|721.4|721.6|720.6|0
1723089300000|2024-08-08 03:55:00|721.9|720.9|721.5|720.5|722|721|721.1|720.1|12
1723089600000|2024-08-08 04:00:00|721.4|720.4|721.4|720.4|721.6|720.6|721.1|720.1|22
1723089900000|2024-08-08 04:05:00|721.3|720.3|720.5|719.5|721.3|720.3|720.1|719.1|27
1723090200000|2024-08-08 04:10:00|720.6|719.6|720.5|719.5|720.9|719.9|720.4|719.4|29
1723090500000|2024-08-08 04:15:00|720.6|719.6|721.5|720.5|721.5|720.5|720.4|719.4|36
1723090800000|2024-08-08 04:20:00|721.4|720.4|721.4|720.4|721.6|720.6|720.8|719.8|8
1723091100000|2024-08-08 04:25:00|721.3|720.3|719.3|718.3|721.3|720.3|718.5|717.5|93
1723091400000|2024-08-08 04:30:00|719.1|718.1|720.8|719.8|721|720|718.8|717.8|12
1723091700000|2024-08-08 04:35:00|721.1|720.1|720.9|719.9|721.4|720.4|720.8|719.8|524
1723092000000|2024-08-08 04:40:00|721|720|719.6|718.6|721|720|719.6|718.6|271
1723092300000|2024-08-08 04:45:00|719.8|718.8|720|719|720.3|719.3|719.8|718.8|0
1723092600000|2024-08-08 04:50:00|720.3|719.3|720.3|719.3|720.3|719.3|720|719|0
1723092900000|2024-08-08 04:55:00|720.5|719.5|720.5|719.5|720.5|719.5|720.5|719.5|0
1723093200000|2024-08-08 05:00:00|720.4|719.4|720.5|719.5|720.6|719.6|720|719|1
1723093500000|2024-08-08 05:05:00|720.6|719.6|720.8|719.8|721.3|720.3|720.5|719.5|1
1723093800000|2024-08-08 05:10:00|721|720|721.1|720.1|721.3|720.3|721|720|5
1723094100000|2024-08-08 05:15:00|721.3|720.3|720.8|719.8|721.5|720.5|720.8|719.8|5
1723094400000|2024-08-08 05:20:00|720.9|719.9|720.8|719.8|721|720|720.8|719.8|0
1723094700000|2024-08-08 05:25:00|720.9|719.9|720.3|719.3|721|720|720.3|719.3|0
1723095000000|2024-08-08 05:30:00|720.5|719.5|719.9|718.9|721|720|719.9|718.9|0
1723095300000|2024-08-08 05:35:00|719.8|718.8|719.6|718.6|720.3|719.3|719.6|718.6|0
1723095600000|2024-08-08 05:40:00|719.8|718.8|719|718|719.8|718.8|718.8|717.8|1491
1723095900000|2024-08-08 05:45:00|719.1|718.1|718.5|717.5|719.3|718.3|718.3|717.3|3
1723096200000|2024-08-08 05:50:00|718.6|717.6|718.5|717.5|718.8|717.8|718.5|717.5|1
1723096500000|2024-08-08 05:55:00|718.8|717.8|718.5|717.5|719|718|718.4|717.4|1
1723096800000|2024-08-08 06:00:00|718.4|717.4|717.8|716.8|718.9|717.9|717.4|716.4|31
1723097100000|2024-08-08 06:05:00|717.6|716.6|718.5|717.5|718.5|717.5|717.6|716.6|203
1723097400000|2024-08-08 06:10:00|718.3|717.3|718.1|717.1|719|718|718.1|717.1|78
1723097700000|2024-08-08 06:15:00|718|717|718|717|718.6|717.6|717.9|716.9|7
1723098000000|2024-08-08 06:20:00|718.1|717.1|718.6|717.6|718.8|717.8|718.1|717.1|1
1723098300000|2024-08-08 06:25:00|718.5|717.5|718.6|717.6|719|718|718.5|717.5|2
1723098600000|2024-08-08 06:30:00|718.8|717.8|719.5|718.5|719.8|718.8|718.8|717.8|2
1723098900000|2024-08-08 06:35:00|719.4|718.4|718.6|717.6|719.4|718.4|718|717|4
1723099200000|2024-08-08 06:40:00|718.8|717.8|719|718|719|718|718.5|717.5|4
1723099500000|2024-08-08 06:45:00|719.1|718.1|718.1|717.1|719.3|718.3|718|717|10
1723099800000|2024-08-08 06:50:00|718|717|718.6|717.6|718.8|717.8|717.9|716.9|1
1723100100000|2024-08-08 06:55:00|718.8|717.8|718.1|717.1|719|718|718.1|717.1|11
1723100400000|2024-08-08 07:00:00|718|717|719.5|718.5|719.9|718.9|717.9|716.9|135
1723100700000|2024-08-08 07:05:00|719.6|718.6|719.6|718.6|719.9|718.9|719.4|718.4|139
1723101000000|2024-08-08 07:10:00|719.5|718.5|718.6|717.6|720.1|719.1|718.6|717.6|30
1723101300000|2024-08-08 07:15:00|719|718|719.8|718.8|720|719|718.9|717.9|1833
1723101600000|2024-08-08 07:20:00|719.6|718.6|718.6|717.6|719.8|718.8|718.5|717.5|15
1723101900000|2024-08-08 07:25:00|718.4|717.4|717.4|716.4|718.4|717.4|717.3|716.3|25
1723102200000|2024-08-08 07:30:00|717.5|716.5|717|716|717.8|716.8|716.9|715.9|25
1723102500000|2024-08-08 07:35:00|717.1|716.1|716.6|715.6|717.4|716.4|716.4|715.4|35
1723102800000|2024-08-08 07:40:00|716.8|715.8|716.4|715.4|717.5|716.5|716.4|715.4|31
1723103100000|2024-08-08 07:45:00|716.5|715.5|717.9|716.9|718.1|717.1|716.4|715.4|13
1723103400000|2024-08-08 07:50:00|717.6|716.6|717.6|716.6|718.3|717.3|717.5|716.5|42
1723103700000|2024-08-08 07:55:00|717.8|716.8|718.5|717.5|718.6|717.6|717.8|716.8|104
1723104000000|2024-08-08 08:00:00|719.1|718.1|722|721|722.3|721.3|718.9|717.9|52
1723104300000|2024-08-08 08:05:00|721.9|720.9|721.4|720.4|722|721|721|720|13
1723104600000|2024-08-08 08:10:00|721.1|720.1|721.5|720.5|721.9|720.9|720.5|719.5|2379
1723104900000|2024-08-08 08:15:00|721.4|720.4|720.1|719.1|722.1|721.1|719.9|718.9|456
1723105200000|2024-08-08 08:20:00|720|719|719.4|718.4|720.5|719.5|719.1|718.1|536
1723105500000|2024-08-08 08:25:00|719.3|718.3|719.3|718.3|720|719|718.6|717.6|18
1723105800000|2024-08-08 08:30:00|719.1|718.1|718.5|717.5|719.9|718.9|718.3|717.3|264
1723106100000|2024-08-08 08:35:00|718.6|717.6|718|717|719.6|718.6|717.9|716.9|257
1723106400000|2024-08-08 08:40:00|717.9|716.9|718.9|717.9|720.1|719.1|717.9|716.9|56
1723106700000|2024-08-08 08:45:00|719|718|718|717|719.4|718.4|717.9|716.9|503
1723107000000|2024-08-08 08:50:00|717.9|716.9|717.8|716.8|718.3|717.3|717.4|716.4|30
1723107300000|2024-08-08 08:55:00|717.9|716.9|718.6|717.6|718.6|717.6|717.5|716.5|57
1723107600000|2024-08-08 09:00:00|718.8|717.8|718.8|717.8|719.6|718.6|718.5|717.5|94
1723107900000|2024-08-08 09:05:00|718.9|717.9|717.6|716.6|719.3|718.3|717.4|716.4|184
1723108200000|2024-08-08 09:10:00|717.5|716.5|717.3|716.3|718.4|717.4|717.3|716.3|83
1723108500000|2024-08-08 09:15:00|717.4|716.4|716.5|715.5|717.5|716.5|716.1|715.1|69
1723108800000|2024-08-08 09:20:00|716.8|715.8|715.8|714.8|716.8|715.8|715.6|714.6|209
1723109100000|2024-08-08 09:25:00|715.9|714.9|715.6|714.6|716.8|715.8|715.6|714.6|417
1723109400000|2024-08-08 09:30:00|715.8|714.8|715.1|714.1|716.3|715.3|714.9|713.9|540
1723109700000|2024-08-08 09:35:00|715.4|714.4|715.8|714.8|716.6|715.6|715.1|714.1|47
1723110000000|2024-08-08 09:40:00|715.6|714.6|714.8|713.8|715.9|714.9|714.6|713.6|38
1723110300000|2024-08-08 09:45:00|714.9|713.9|714.4|713.4|714.9|713.9|714.1|713.1|123
1723110600000|2024-08-08 09:50:00|714.3|713.3|714.5|713.5|714.9|713.9|714.3|713.3|37
1723110900000|2024-08-08 09:55:00|714.4|713.4|715.3|714.3|715.3|714.3|714.4|713.4|37
1723111200000|2024-08-08 10:00:00|715.4|714.4|715.8|714.8|716.3|715.3|715.4|714.4|21
1723111500000|2024-08-08 10:05:00|715.9|714.9|716.1|715.1|717|716|715.8|714.8|79
1723111800000|2024-08-08 10:10:00|716|715|716.9|715.9|717.1|716.1|716|715|74
1723112100000|2024-08-08 10:15:00|716.8|715.8|718|717|718.1|717.1|716.8|715.8|41
1723112400000|2024-08-08 10:20:00|717.9|716.9|716.9|715.9|718|717|716.6|715.6|51
1723112700000|2024-08-08 10:25:00|717|716|717.3|716.3|717.6|716.6|716.9|715.9|56
1723113000000|2024-08-08 10:30:00|717|716|717.1|716.1|717.6|716.6|716.8|715.8|28
1723113300000|2024-08-08 10:35:00|717.3|716.3|717.5|716.5|717.8|716.8|716.9|715.9|3
1723113600000|2024-08-08 10:40:00|717.6|716.6|717.6|716.6|718.1|717.1|717.3|716.3|34
1723113900000|2024-08-08 10:45:00|717.4|716.4|717.9|716.9|718.1|717.1|717.4|716.4|17
1723114200000|2024-08-08 10:50:00|718|717|719|718|719.1|718.1|718|717|180
1723114500000|2024-08-08 10:55:00|718.9|717.9|719.9|718.9|719.9|718.9|718.9|717.9|370
1723114800000|2024-08-08 11:00:00|719.8|718.8|721|720|721.1|720.1|719.8|718.8|204
1723115100000|2024-08-08 11:05:00|720.9|719.9|720.5|719.5|721.3|720.3|720.5|719.5|75
1723115400000|2024-08-08 11:10:00|720.4|719.4|720.5|719.5|721|720|720.1|719.1|20
1723115700000|2024-08-08 11:15:00|720.4|719.4|719.8|718.8|720.6|719.6|719.6|718.6|28
1723116000000|2024-08-08 11:20:00|719.9|718.9|719.5|718.5|720.1|719.1|719.3|718.3|24
1723116300000|2024-08-08 11:25:00|719.8|718.8|720.1|719.1|720.5|719.5|719.6|718.6|41
1723116600000|2024-08-08 11:30:00|720|719|720.6|719.6|720.9|719.9|719.9|718.9|143
1723116900000|2024-08-08 11:35:00|720.8|719.8|721.4|720.4|721.4|720.4|720.4|719.4|27
1723117200000|2024-08-08 11:40:00|721.3|720.3|721.3|720.3|721.8|720.8|721|720|56
1723117500000|2024-08-08 11:45:00|721.1|720.1|721.1|720.1|721.6|720.6|720.3|719.3|24
1723117800000|2024-08-08 11:50:00|721.3|720.3|721.6|720.6|721.8|720.8|721|720|15
1723118100000|2024-08-08 11:55:00|721.5|720.5|721.1|720.1|721.6|720.6|720.4|719.4|62
1723118400000|2024-08-08 12:00:00|721|720|721.4|720.4|722.6|721.6|720.5|719.5|127
1723118700000|2024-08-08 12:05:00|721.5|720.5|721.1|720.1|721.5|720.5|720.9|719.9|49
1723119000000|2024-08-08 12:10:00|721.3|720.3|719.9|718.9|721.5|720.5|719.9|718.9|157
1723119300000|2024-08-08 12:15:00|720.4|719.4|720.4|719.4|720.8|719.8|719.9|718.9|115
1723119600000|2024-08-08 12:20:00|720.5|719.5|719.8|718.8|720.6|719.6|719.5|718.5|446
1723119900000|2024-08-08 12:25:00|719.9|718.9|720.3|719.3|720.5|719.5|719.8|718.8|20
1723120200000|2024-08-08 12:30:00|720.6|719.6|721|720|722.1|721.1|720.5|719.5|60
1723120500000|2024-08-08 12:35:00|721.1|720.1|721.5|720.5|722.5|721.5|720.8|719.8|419
1723120800000|2024-08-08 12:40:00|721.3|720.3|721.8|720.8|722.5|721.5|721.3|720.3|138
1723121100000|2024-08-08 12:45:00|721.6|720.6|721.1|720.1|721.8|720.8|720.6|719.6|27
1723121400000|2024-08-08 12:50:00|721.3|720.3|721.9|720.9|722.5|721.5|721.1|720.1|36
1723121700000|2024-08-08 12:55:00|722|721|722.5|721.5|723.1|722.1|721.9|720.9|132
1723122000000|2024-08-08 13:00:00|722.3|721.3|720.4|719.4|723.1|722.1|720|719|254
1723122300000|2024-08-08 13:05:00|720.6|719.6|719.9|718.9|720.8|719.8|719.4|718.4|52
1723122600000|2024-08-08 13:10:00|719.8|718.8|720.4|719.4|721.4|720.4|719.6|718.6|571
1723122900000|2024-08-08 13:15:00|720.3|719.3|718.8|717.8|720.3|719.3|718.5|717.5|442
1723123200000|2024-08-08 13:20:00|718.9|717.9|719.5|718.5|719.6|718.6|718.6|717.6|15
1723123500000|2024-08-08 13:25:00|719.4|718.4|718.3|717.3|719.6|718.6|718.3|717.3|421
1723123800000|2024-08-08 13:30:00|718.1|717.1|719.4|718.4|719.4|718.4|717.9|716.9|20
1723124100000|2024-08-08 13:35:00|719.3|718.3|719.5|718.5|720.8|719.8|718.8|717.8|34
1723124400000|2024-08-08 13:40:00|719.6|718.6|718.5|717.5|719.6|718.6|718.3|717.3|27
1723124700000|2024-08-08 13:45:00|718.3|717.3|718.6|717.6|719|718|717.6|716.6|305
1723125000000|2024-08-08 13:50:00|718.8|717.8|719.1|718.1|719.5|718.5|718.1|717.1|467
1723125300000|2024-08-08 13:55:00|719.3|718.3|719|718|719.4|718.4|717.9|716.9|21
1723125600000|2024-08-08 14:00:00|719.1|718.1|719.6|718.6|720.3|719.3|718.1|717.1|207
1723125900000|2024-08-08 14:05:00|719.5|718.5|718.3|717.3|719.9|718.9|716.9|715.9|42
1723126200000|2024-08-08 14:10:00|718.4|717.4|717.6|716.6|718.8|717.8|717.3|716.3|43
1723126500000|2024-08-08 14:15:00|717.5|716.5|718.6|717.6|719.1|718.1|717.4|716.4|205
1723126800000|2024-08-08 14:20:00|718.5|717.5|720|719|720.1|719.1|718.3|717.3|72
1723127100000|2024-08-08 14:25:00|720.1|719.1|720.1|719.1|720.9|719.9|719.6|718.6|136
1723127400000|2024-08-08 14:30:00|720.3|719.3|722.1|721.1|722.4|721.4|720.3|719.3|338
1723127700000|2024-08-08 14:35:00|722.3|721.3|722.9|721.9|723.5|722.5|721.8|720.8|158
1723128000000|2024-08-08 14:40:00|722.8|721.8|725.3|724.3|725.4|724.4|722.6|721.6|1779
1723128300000|2024-08-08 14:45:00|725.1|724.1|724.6|723.6|725.8|724.8|723.9|722.9|124
1723128600000|2024-08-08 14:50:00|724.5|723.5|724.4|723.4|725.1|724.1|724|723|186
1723128900000|2024-08-08 14:55:00|724.1|723.1|723.1|722.1|724.9|723.9|723.1|722.1|2044
1723129200000|2024-08-08 15:00:00|723.3|722.3|721.9|720.9|724.1|723.1|721.6|720.6|567
1723129500000|2024-08-08 15:05:00|722|721|723|722|723.1|722.1|721.8|720.8|198
1723129800000|2024-08-08 15:10:00|722.9|721.9|721.9|720.9|723.4|722.4|721.6|720.6|434
1723130100000|2024-08-08 15:15:00|721.8|720.8|723.1|722.1|723.4|722.4|721.6|720.6|290
1723130400000|2024-08-08 15:20:00|723|722|721.8|720.8|723.9|722.9|721.4|720.4|88
1723130700000|2024-08-08 15:25:00|721.6|720.6|721.4|720.4|722.9|721.9|721.4|720.4|315
1723131000000|2024-08-08 15:30:00|721.5|720.5|722.3|721.3|722.6|721.6|721.3|720.3|115
1723131300000|2024-08-08 15:35:00|722.1|721.1|722.8|721.8|722.9|721.9|721.6|720.6|441
1723131600000|2024-08-08 15:40:00|722.9|721.9|722.1|721.1|722.9|721.9|721.4|720.4|813
1723131900000|2024-08-08 15:45:00|722|721|720.4|719.4|722.1|721.1|720.1|719.1|224
1723132200000|2024-08-08 15:50:00|720.3|719.3|720.6|719.6|721.1|720.1|720.3|719.3|99
1723132500000|2024-08-08 15:55:00|720.4|719.4|719.1|718.1|720.6|719.6|719|718|533
1723132800000|2024-08-08 16:00:00|719.3|718.3|719.3|718.3|719.8|718.8|718.6|717.6|52
1723133100000|2024-08-08 16:05:00|719.4|718.4|720.6|719.6|720.6|719.6|718.9|717.9|123
1723133400000|2024-08-08 16:10:00|720.9|719.9|720.9|719.9|721.8|720.8|720.5|719.5|34
1723133700000|2024-08-08 16:15:00|720.6|719.6|720.5|719.5|721.1|720.1|720.3|719.3|1670
1723134000000|2024-08-08 16:20:00|720.4|719.4|721.9|720.9|721.9|720.9|720.4|719.4|7
1723134300000|2024-08-08 16:25:00|721.8|720.8|722.1|721.1|722.6|721.6|721.4|720.4|15
1723134600000|2024-08-08 16:30:00|721.9|720.9|722.8|721.8|722.8|721.8|721.8|720.8|81
1723134900000|2024-08-08 16:35:00|722.6|721.6|722.1|721.1|723.1|722.1|722.1|721.1|20
1723135200000|2024-08-08 16:40:00|722.3|721.3|721.9|720.9|722.4|721.4|721.4|720.4|88
1723135500000|2024-08-08 16:45:00|721.8|720.8|721.9|720.9|722.4|721.4|721.6|720.6|22
1723135800000|2024-08-08 16:50:00|722|721|721.8|720.8|722.4|721.4|721.6|720.6|204
1723136100000|2024-08-08 16:55:00|721.9|720.9|721.4|720.4|722|721|720.9|719.9|66
1723136400000|2024-08-08 17:00:00|721.5|720.5|721.5|720.5|722.1|721.1|721.3|720.3|35
1723136700000|2024-08-08 17:05:00|721.4|720.4|721.6|720.6|721.6|720.6|721.1|720.1|8
1723137000000|2024-08-08 17:10:00|721.8|720.8|721.9|720.9|722.1|721.1|721.4|720.4|6
1723137300000|2024-08-08 17:15:00|721.8|720.8|721.4|720.4|721.9|720.9|721.1|720.1|10
1723137600000|2024-08-08 17:20:00|721.6|720.6|721.4|720.4|721.9|720.9|720.9|719.9|14
1723137900000|2024-08-08 17:25:00|721.3|720.3|721.4|720.4|721.4|720.4|720.9|719.9|6
1723138200000|2024-08-08 17:30:00|721.3|720.3|722.9|721.9|722.9|721.9|721.3|720.3|32
1723138500000|2024-08-08 17:35:00|722.8|721.8|724.4|723.4|724.9|723.9|722.8|721.8|44
1723138800000|2024-08-08 17:40:00|724.3|723.3|723.8|722.8|724.6|723.6|723.5|722.5|12
1723139100000|2024-08-08 17:45:00|723.6|722.6|723.8|722.8|724|723|723.4|722.4|4
1723139400000|2024-08-08 17:50:00|723.9|722.9|724.5|723.5|724.9|723.9|723.8|722.8|7
1723139700000|2024-08-08 17:55:00|724.4|723.4|725|724|725|724|724.1|723.1|2
1723140000000|2024-08-08 18:00:00|724.9|723.9|724.1|723.1|725.4|724.4|724|723|4
1723140300000|2024-08-08 18:05:00|724.3|723.3|724.4|723.4|724.4|723.4|723.8|722.8|14
1723140600000|2024-08-08 18:10:00|724.1|723.1|724.9|723.9|724.9|723.9|723.9|722.9|20
1723140900000|2024-08-08 18:15:00|724.6|723.6|724.5|723.5|724.9|723.9|724.1|723.1|13
1723141200000|2024-08-08 18:20:00|724.4|723.4|724.6|723.6|724.6|723.6|724.1|723.1|29
1723141500000|2024-08-08 18:25:00|724.5|723.5|723.4|722.4|724.9|723.9|722.9|721.9|180
1723141800000|2024-08-08 18:30:00|723.1|722.1|723.1|722.1|723.4|722.4|722.6|721.6|57
1723142100000|2024-08-08 18:35:00|723.3|722.3|722.4|721.4|723.3|722.3|722.4|721.4|10
1723142400000|2024-08-08 18:40:00|722.3|721.3|722.6|721.6|722.9|721.9|721.9|720.9|8
1723142700000|2024-08-08 18:45:00|722.5|721.5|722.4|721.4|722.9|721.9|722.4|721.4|8
1723143000000|2024-08-08 18:50:00|722.5|721.5|722.8|721.8|723|722|722.4|721.4|46
1723143300000|2024-08-08 18:55:00|722.6|721.6|722.6|721.6|722.6|721.6|722.4|721.4|8
1723143600000|2024-08-08 19:00:00|722.5|721.5|722.1|721.1|722.6|721.6|722|721|2
1723143900000|2024-08-08 19:05:00|722.4|721.4|722.6|721.6|722.9|721.9|722.4|721.4|14
1723144200000|2024-08-08 19:10:00|722.8|721.8|722.6|721.6|723.1|722.1|722.6|721.6|62
1723144500000|2024-08-08 19:15:00|722.5|721.5|722.6|721.6|723.1|722.1|722.5|721.5|7
1723144800000|2024-08-08 19:20:00|722.9|721.9|722.8|721.8|723.1|722.1|722.6|721.6|29
1723145100000|2024-08-08 19:25:00|722.6|721.6|723.3|722.3|723.5|722.5|722.6|721.6|11
1723145400000|2024-08-08 19:30:00|723.4|722.4|722.9|721.9|723.4|722.4|722.6|721.6|9
1723145700000|2024-08-08 19:35:00|722.8|721.8|722.9|721.9|723.1|722.1|722.6|721.6|14
1723146000000|2024-08-08 19:40:00|722.8|721.8|722.6|721.6|722.9|721.9|722.6|721.6|5
1723146300000|2024-08-08 19:45:00|722.9|721.9|722.9|721.9|723.1|722.1|722.8|721.8|68
1723146600000|2024-08-08 19:50:00|723|722|722.9|721.9|723.3|722.3|722.9|721.9|0
1723146900000|2024-08-08 19:55:00|722.6|721.6|723|722|723.1|722.1|722.6|721.6|20
1723147200000|2024-08-08 20:00:00|723.1|722.1|723|722|723.3|722.3|722.9|721.9|9
1723147500000|2024-08-08 20:05:00|723.1|722.1|722.9|721.9|723.1|722.1|722.8|721.8|31
1723147800000|2024-08-08 20:10:00|722.8|721.8|723|722|723|722|722.8|721.8|0
1723148100000|2024-08-08 20:15:00|722.9|721.9|723|722|723|722|722.9|721.9|0
1723148400000|2024-08-08 20:20:00|722.9|721.9|723.3|722.3|723.3|722.3|722.9|721.9|1
1723148700000|2024-08-08 20:25:00|723.1|722.1|723.5|722.5|723.5|722.5|723.1|722.1|16
1723149000000|2024-08-08 20:30:00|723.4|722.4|723.5|722.5|723.5|722.5|723.4|722.4|0
1723149300000|2024-08-08 20:35:00|723.4|722.4|723|722|723.5|722.5|722.9|721.9|17
1723149600000|2024-08-08 20:40:00|723.1|722.1|723.1|722.1|723.3|722.3|723|722|0
1723149900000|2024-08-08 20:45:00|723|722|723|722|723.1|722.1|722.8|721.8|0
1723150200000|2024-08-08 20:50:00|723.3|722.3|723.1|722.1|723.3|722.3|723|722|4
1723150500000|2024-08-08 20:55:00|723.3|722.3|723.5|722.5|723.5|722.5|722.8|721.8|10
1723150800000|2024-08-08 21:00:00|723.4|722.4|723.9|720.9|724.3|722.4|723.4|720.9|0
1723151400000|2024-08-08 21:10:00|722.8|721.8|722.5|721.5|723.9|721.8|722.5|720.9|0
1723151700000|2024-08-08 21:15:00|722.6|721.6|722.6|721.6|722.8|721.8|722.6|721.6|0
1723152000000|2024-08-08 21:20:00|722.8|721.8|722.6|721.6|722.8|721.8|722.6|721.6|0
1723152300000|2024-08-08 21:25:00|722.5|721.5|722.8|721.8|723.9|721.8|722.5|720.9|0
1723153200000|2024-08-08 21:40:00|723.9|720.9|722.8|721.8|723.9|721.8|722.8|720.9|0
1723153500000|2024-08-08 21:45:00|722.9|721.9|722.9|721.9|722.9|721.9|722.9|721.9|0
1723153800000|2024-08-08 21:50:00|722.8|721.8|722.8|721.8|722.8|721.8|722.8|721.8|0
1723154100000|2024-08-08 21:55:00|722.9|721.9|722.9|721.9|722.9|721.9|722.9|721.9|0
1723161600000|2024-08-09 00:00:00|723.3|722.3|723.8|722.8|723.8|722.8|722.9|721.9|25
1723161900000|2024-08-09 00:05:00|724|723|723.9|722.9|724.4|723.4|723.8|722.8|1
1723162200000|2024-08-09 00:10:00|723.8|722.8|723.5|722.5|724.1|723.1|723.5|722.5|0
1723162500000|2024-08-09 00:15:00|723.8|722.8|723.3|722.3|723.9|722.9|723.3|722.3|0
1723162800000|2024-08-09 00:20:00|723|722|722.6|721.6|723|722|722.5|721.5|2
1723163100000|2024-08-09 00:25:00|722.5|721.5|722.8|721.8|723|722|722.5|721.5|0
1723163400000|2024-08-09 00:30:00|722.6|721.6|722.5|721.5|722.6|721.6|722.5|721.5|0
1723163700000|2024-08-09 00:35:00|722.8|721.8|722.8|721.8|722.8|721.8|722.5|721.5|0
1723164000000|2024-08-09 00:40:00|722.5|721.5|722.8|721.8|722.8|721.8|722.5|721.5|0
1723164300000|2024-08-09 00:45:00|723|722|723|722|723.3|722.3|723|722|0
1723164600000|2024-08-09 00:50:00|722.8|721.8|722.5|721.5|723|722|722.5|721.5|0
1723164900000|2024-08-09 00:55:00|722.8|721.8|722.8|721.8|722.8|721.8|722.8|721.8|0
1723165200000|2024-08-09 01:00:00|723|722|721.5|720.5|723.3|722.3|721.1|720.1|0
1723165500000|2024-08-09 01:05:00|721.6|720.6|722|721|722.3|721.3|721.5|720.5|0
1723165800000|2024-08-09 01:10:00|721.8|720.8|722|721|722.6|721.6|721.8|720.8|0
1723166100000|2024-08-09 01:15:00|722.1|721.1|722.5|721.5|722.5|721.5|722.1|721.1|0
1723166400000|2024-08-09 01:20:00|723|722|723|722|723.3|722.3|722.8|721.8|0
1723166700000|2024-08-09 01:25:00|723.1|722.1|723.8|722.8|723.9|722.9|723.1|722.1|0
1723167000000|2024-08-09 01:30:00|723.9|722.9|723.8|722.8|724.1|723.1|723.8|722.8|0
1723167300000|2024-08-09 01:35:00|723.6|722.6|724.1|723.1|724.5|723.5|723.5|722.5|0
1723167600000|2024-08-09 01:40:00|724.4|723.4|724.8|723.8|724.9|723.9|724|723|0
1723167900000|2024-08-09 01:45:00|724.6|723.6|724.5|723.5|724.8|723.8|724.3|723.3|0
1723168200000|2024-08-09 01:50:00|724.8|723.8|724.8|723.8|724.8|723.8|724.5|723.5|0
1723168500000|2024-08-09 01:55:00|724.9|723.9|725|724|725.1|724.1|724.8|723.8|0
1723168800000|2024-08-09 02:00:00|724.9|723.9|724|723|725|724|724|723|0
1723169100000|2024-08-09 02:05:00|724.3|723.3|724.1|723.1|724.4|723.4|724|723|0
1723169400000|2024-08-09 02:10:00|724.3|723.3|724.3|723.3|724.4|723.4|724.3|723.3|0
1723169700000|2024-08-09 02:15:00|724.4|723.4|724.4|723.4|724.5|723.5|724.3|723.3|0
1723170000000|2024-08-09 02:20:00|724.5|723.5|724.8|723.8|724.8|723.8|724.5|723.5|1
1723170300000|2024-08-09 02:25:00|724.9|723.9|724.8|723.8|724.9|723.9|724.6|723.6|1
1723170600000|2024-08-09 02:30:00|724.9|723.9|724.9|723.9|724.9|723.9|724.6|723.6|1
1723170900000|2024-08-09 02:35:00|724.8|723.8|724.8|723.8|725|724|724.6|723.6|0
1723171200000|2024-08-09 02:40:00|724.9|723.9|725|724|725|724|724.8|723.8|0
1723171500000|2024-08-09 02:45:00|725.1|724.1|725|724|725.1|724.1|725|724|0
1723171800000|2024-08-09 02:50:00|725.1|724.1|725.3|724.3|725.4|724.4|725|724|0
1723172100000|2024-08-09 02:55:00|725.4|724.4|725|724|725.4|724.4|725|724|0
1723172400000|2024-08-09 03:00:00|725.1|724.1|725.3|724.3|725.4|724.4|725|724|0
1723172700000|2024-08-09 03:05:00|725.4|724.4|725.3|724.3|725.4|724.4|725.1|724.1|0
1723173000000|2024-08-09 03:10:00|725.4|724.4|725.6|724.6|725.6|724.6|725.4|724.4|18
1723173300000|2024-08-09 03:15:00|||||||||4
1723173600000|2024-08-09 03:20:00|725.3|724.3|725.3|724.3|725.4|724.4|725.1|724.1|23
1723173900000|2024-08-09 03:25:00|725.1|724.1|725|724|725.4|724.4|725|724|0
1723174200000|2024-08-09 03:30:00|725.1|724.1|724.8|723.8|725.1|724.1|724.6|723.6|0
1723174500000|2024-08-09 03:35:00|724.9|723.9|724.8|723.8|724.9|723.9|724.6|723.6|0
1723174800000|2024-08-09 03:40:00|724.6|723.6|724.9|723.9|724.9|723.9|724.6|723.6|0
1723175100000|2024-08-09 03:45:00|725|724|725|724|725|724|725|724|1
1723175400000|2024-08-09 03:50:00|724.9|723.9|725.3|724.3|725.3|724.3|724.8|723.8|0
1723176000000|2024-08-09 04:00:00|725.1|724.1|725|724|725.1|724.1|724.9|723.9|0
1723176300000|2024-08-09 04:05:00|725.1|724.1|725.3|724.3|725.4|724.4|725.1|724.1|0
1723176900000|2024-08-09 04:15:00|725.1|724.1|725.3|724.3|725.3|724.3|725.1|724.1|0
1723177200000|2024-08-09 04:20:00|725.4|724.4|725.3|724.3|725.4|724.4|725.3|724.3|0
1723177500000|2024-08-09 04:25:00|725.4|724.4|725.9|724.9|725.9|724.9|725.3|724.3|35
1723177800000|2024-08-09 04:30:00|726|725|726.1|725.1|726.1|725.1|726|725|3
1723178100000|2024-08-09 04:35:00|726|725|725.8|724.8|726|725|725.8|724.8|2
1723178400000|2024-08-09 04:40:00|725.6|724.6|725.6|724.6|725.8|724.8|725.5|724.5|0
1723178700000|2024-08-09 04:45:00|725.5|724.5|725.5|724.5|725.8|724.8|725.5|724.5|0
1723179000000|2024-08-09 04:50:00|725.6|724.6|725.6|724.6|725.6|724.6|725.5|724.5|0
1723179300000|2024-08-09 04:55:00|725.5|724.5|725.3|724.3|725.5|724.5|725.3|724.3|0
1723179600000|2024-08-09 05:00:00|725.5|724.5|725|724|725.5|724.5|725|724|0
1723179900000|2024-08-09 05:05:00|725.3|724.3|725.3|724.3|725.4|724.4|725|724|0
1723180200000|2024-08-09 05:10:00|725.1|724.1|725|724|725.3|724.3|725|724|0
1723180500000|2024-08-09 05:15:00|725.1|724.1|725|724|725.1|724.1|725|724|2
1723180800000|2024-08-09 05:20:00|725.3|724.3|725.1|724.1|725.3|724.3|725.1|724.1|0
1723181100000|2024-08-09 05:25:00|725.3|724.3|725.4|724.4|725.5|724.5|725.1|724.1|0
1723181400000|2024-08-09 05:30:00|725.3|724.3|725.3|724.3|725.5|724.5|725.1|724.1|1
1723181700000|2024-08-09 05:35:00|725.5|724.5|725.1|724.1|725.5|724.5|725.1|724.1|0
1723182000000|2024-08-09 05:40:00|725.3|724.3|725|724|725.3|724.3|724.9|723.9|1
1723182300000|2024-08-09 05:45:00|724.9|723.9|724.9|723.9|725|724|724.6|723.6|0
1723182600000|2024-08-09 05:50:00|725|724|725|724|725.1|724.1|724.8|723.8|1
1723182900000|2024-08-09 05:55:00|724.9|723.9|724.8|723.8|725|724|724.8|723.8|29
1723183200000|2024-08-09 06:00:00|724.6|723.6|724.4|723.4|724.8|723.8|724.3|723.3|1
1723183500000|2024-08-09 06:05:00|724.5|723.5|724.1|723.1|724.8|723.8|724.1|723.1|0
1723183800000|2024-08-09 06:10:00|724.3|723.3|724.1|723.1|724.3|723.3|724|723|0
1723184100000|2024-08-09 06:15:00|724.3|723.3|724.6|723.6|724.8|723.8|724.3|723.3|0
1723184400000|2024-08-09 06:20:00|724.8|723.8|724.5|723.5|724.9|723.9|724.5|723.5|43
1723184700000|2024-08-09 06:25:00|724.6|723.6|725|724|725.3|724.3|724.5|723.5|12
1723185000000|2024-08-09 06:30:00|725.1|724.1|725.3|724.3|725.5|724.5|725|724|2
1723185300000|2024-08-09 06:35:00|725.4|724.4|725.3|724.3|725.6|724.6|725.1|724.1|10
1723185600000|2024-08-09 06:40:00|725.5|724.5|725.3|724.3|725.5|724.5|725.3|724.3|19
1723185900000|2024-08-09 06:45:00|725.4|724.4|725.6|724.6|726|725|725.3|724.3|5
1723186200000|2024-08-09 06:50:00|725.8|724.8|725.8|724.8|726.1|725.1|725.6|724.6|0
1723186500000|2024-08-09 06:55:00|725.6|724.6|725.4|724.4|726|725|725.4|724.4|0
1723186800000|2024-08-09 07:00:00|725.5|724.5|724.5|723.5|725.5|724.5|724.5|723.5|5
1723187100000|2024-08-09 07:05:00|724.8|723.8|725|724|725.4|724.4|724.5|723.5|20
1723187400000|2024-08-09 07:10:00|724.8|723.8|724.5|723.5|725.6|724.6|724.3|723.3|88
1723187700000|2024-08-09 07:15:00|724.4|723.4|723.3|722.3|724.6|723.6|723.3|722.3|1000
1723188000000|2024-08-09 07:20:00|723.4|722.4|723.1|722.1|723.4|722.4|722.9|721.9|7
1723188300000|2024-08-09 07:25:00|723|722|723.1|722.1|723.4|722.4|722.9|721.9|228
1723188600000|2024-08-09 07:30:00|723.3|722.3|722.5|721.5|723.4|722.4|722.5|721.5|285
1723188900000|2024-08-09 07:35:00|722.6|721.6|723.1|722.1|723.3|722.3|722.6|721.6|7
1723189200000|2024-08-09 07:40:00|723.3|722.3|723.5|722.5|723.9|722.9|723.1|722.1|182
1723189500000|2024-08-09 07:45:00|723.6|722.6|724.5|723.5|724.8|723.8|723.5|722.5|47
1723189800000|2024-08-09 07:50:00|724.6|723.6|723.1|722.1|724.8|723.8|723.1|722.1|107
1723190100000|2024-08-09 07:55:00|723|722|723.5|722.5|723.8|722.8|722.9|721.9|8
1723190400000|2024-08-09 08:00:00|723.8|722.8|724.4|723.4|725|724|723.5|722.5|20
1723190700000|2024-08-09 08:05:00|724.5|723.5|724.1|723.1|724.5|723.5|724.1|723.1|117
1723191000000|2024-08-09 08:10:00|723.9|722.9|722.3|721.3|724.1|723.1|722.3|721.3|34
1723191300000|2024-08-09 08:15:00|722.1|721.1|722.1|721.1|722.9|721.9|722|721|8
1723191600000|2024-08-09 08:20:00|722|721|722.4|721.4|722.4|721.4|721.8|720.8|30
1723191900000|2024-08-09 08:25:00|722.3|721.3|721.8|720.8|722.6|721.6|721.4|720.4|418
1723192200000|2024-08-09 08:30:00|721.9|720.9|723.5|722.5|723.8|722.8|721.8|720.8|57
1723192500000|2024-08-09 08:35:00|723.4|722.4|723.4|722.4|723.8|722.8|723.1|722.1|266
1723192800000|2024-08-09 08:40:00|723.5|722.5|724.5|723.5|724.8|723.8|723.3|722.3|398
1723193100000|2024-08-09 08:45:00|724.6|723.6|724.6|723.6|725.1|724.1|724.5|723.5|620
1723193400000|2024-08-09 08:50:00|724.8|723.8|724.5|723.5|724.8|723.8|724|723|692
1723193700000|2024-08-09 08:55:00|724.6|723.6|724.3|723.3|724.6|723.6|723.5|722.5|41
1723194000000|2024-08-09 09:00:00|724.4|723.4|723.3|722.3|724.4|723.4|723.1|722.1|558
1723194300000|2024-08-09 09:05:00|723.4|722.4|722.8|721.8|723.4|722.4|722.5|721.5|91
1723194600000|2024-08-09 09:10:00|722.9|721.9|723.4|722.4|723.6|722.6|722.8|721.8|161
1723194900000|2024-08-09 09:15:00|723.3|722.3|723.3|722.3|723.9|722.9|723.1|722.1|6
1723195200000|2024-08-09 09:20:00|723.4|722.4|723.8|722.8|723.9|722.9|723.1|722.1|529
1723195500000|2024-08-09 09:25:00|723.6|722.6|723.4|722.4|723.9|722.9|723.3|722.3|28
1723195800000|2024-08-09 09:30:00|723.3|722.3|723.1|722.1|723.8|722.8|722.9|721.9|93
1723196100000|2024-08-09 09:35:00|723.3|722.3|723.9|722.9|723.9|722.9|723.1|722.1|80
1723196400000|2024-08-09 09:40:00|723.6|722.6|723.5|722.5|723.9|722.9|723.5|722.5|24
1723196700000|2024-08-09 09:45:00|723.6|722.6|723.5|722.5|723.9|722.9|723.5|722.5|7
1723197000000|2024-08-09 09:50:00|723.4|722.4|723.8|722.8|723.8|722.8|723|722|76
1723197300000|2024-08-09 09:55:00|723.9|722.9|724.3|723.3|724.3|723.3|723.5|722.5|153
1723197600000|2024-08-09 10:00:00|724.1|723.1|723.5|722.5|724.4|723.4|723.5|722.5|257
1723197900000|2024-08-09 10:05:00|723.6|722.6|723.5|722.5|724.3|723.3|723.5|722.5|65
1723198200000|2024-08-09 10:10:00|723.6|722.6|723.8|722.8|723.9|722.9|723.5|722.5|28
1723198500000|2024-08-09 10:15:00|723.6|722.6|723.6|722.6|723.9|722.9|723.4|722.4|76
1723198800000|2024-08-09 10:20:00|723.5|722.5|724|723|724.3|723.3|723.5|722.5|39
1723199100000|2024-08-09 10:25:00|723.9|722.9|724.4|723.4|724.5|723.5|723.9|722.9|70
1723199400000|2024-08-09 10:30:00|724.3|723.3|724.8|723.8|724.8|723.8|724.1|723.1|18
1723199700000|2024-08-09 10:35:00|724.9|723.9|724.3|723.3|724.9|723.9|724.1|723.1|1
1723200000000|2024-08-09 10:40:00|724.1|723.1|724.8|723.8|724.8|723.8|724.1|723.1|5
1723200300000|2024-08-09 10:45:00|724.9|723.9|724.9|723.9|725.1|724.1|724.6|723.6|42
1723200600000|2024-08-09 10:50:00|724.8|723.8|724.9|723.9|725.3|724.3|724.8|723.8|12
1723200900000|2024-08-09 10:55:00|725|724|724.5|723.5|725|724|724.4|723.4|12
1723201200000|2024-08-09 11:00:00|724.6|723.6|724.9|723.9|725|724|724.4|723.4|42
1723201500000|2024-08-09 11:05:00|725.1|724.1|725|724|725.1|724.1|724.9|723.9|16
1723201800000|2024-08-09 11:10:00|724.9|723.9|725.9|724.9|725.9|724.9|724.9|723.9|17
1723202100000|2024-08-09 11:15:00|726|725|726.1|725.1|726.4|725.4|725.9|724.9|106
1723202400000|2024-08-09 11:20:00|726.3|725.3|725.4|724.4|726.3|725.3|725.4|724.4|35
1723202700000|2024-08-09 11:25:00|725.5|724.5|725.5|724.5|725.9|724.9|725.4|724.4|25
1723203000000|2024-08-09 11:30:00|725.6|724.6|726.3|725.3|726.4|725.4|725.4|724.4|220
1723203300000|2024-08-09 11:35:00|726.1|725.1|726.3|725.3|726.4|725.4|726|725|6
1723203600000|2024-08-09 11:40:00|726.1|725.1|725.6|724.6|726.3|725.3|725.4|724.4|271
1723203900000|2024-08-09 11:45:00|725.8|724.8|725.4|724.4|725.9|724.9|725.4|724.4|33
1723204200000|2024-08-09 11:50:00|725.6|724.6|725.4|724.4|725.8|724.8|725.1|724.1|77
1723204500000|2024-08-09 11:55:00|725.6|724.6|725.6|724.6|725.9|724.9|725.4|724.4|37
1723204800000|2024-08-09 12:00:00|725.5|724.5|726.6|725.6|726.9|725.9|725.4|724.4|43
1723205100000|2024-08-09 12:05:00|726.3|725.3|725.9|724.9|726.6|725.6|725.5|724.5|49
1723205400000|2024-08-09 12:10:00|725.8|724.8|724.8|723.8|726|725|724.8|723.8|104
1723205700000|2024-08-09 12:15:00|724.6|723.6|724.8|723.8|725.8|724.8|724.6|723.6|235
1723206000000|2024-08-09 12:20:00|724.9|723.9|724.9|723.9|726|725|724.9|723.9|32
1723206300000|2024-08-09 12:25:00|724.8|723.8|724.8|723.8|725|724|724.1|723.1|33
1723206600000|2024-08-09 12:30:00|724.6|723.6|724|723|724.6|723.6|723.6|722.6|81
1723206900000|2024-08-09 12:35:00|724.1|723.1|724|723|724.9|723.9|723.9|722.9|52
1723207200000|2024-08-09 12:40:00|723.9|722.9|724|723|724.3|723.3|723.8|722.8|105
1723207500000|2024-08-09 12:45:00|724.1|723.1|724|723|724.4|723.4|723.8|722.8|356
1723207800000|2024-08-09 12:50:00|723.9|722.9|724.1|723.1|724.4|723.4|723.6|722.6|138
1723208100000|2024-08-09 12:55:00|724.3|723.3|724.1|723.1|724.5|723.5|723.9|722.9|31
1723208400000|2024-08-09 13:00:00|724.4|723.4|723|722|724.4|723.4|722.3|721.3|64
1723208700000|2024-08-09 13:05:00|723.1|722.1|722.8|721.8|724.4|723.4|722.6|721.6|519
1723209000000|2024-08-09 13:10:00|722.9|721.9|722.9|721.9|724.1|723.1|722.8|721.8|84
1723209300000|2024-08-09 13:15:00|722.8|721.8|723|722|723.8|722.8|722.6|721.6|41
1723209600000|2024-08-09 13:20:00|723.1|722.1|723|722|723.5|722.5|722.6|721.6|131
1723209900000|2024-08-09 13:25:00|723.3|722.3|722|721|723.3|722.3|721.9|720.9|145
1723210200000|2024-08-09 13:30:00|721.9|720.9|720.6|719.6|722|721|720.5|719.5|2019
1723210500000|2024-08-09 13:35:00|720.5|719.5|719|718|720.6|719.6|718.8|717.8|128
1723210800000|2024-08-09 13:40:00|718.9|717.9|718.6|717.6|719.8|718.8|718.4|717.4|42
1723211100000|2024-08-09 13:45:00|718.8|717.8|719|718|720|719|718.8|717.8|27
1723211400000|2024-08-09 13:50:00|718.9|717.9|719.9|718.9|720.4|719.4|718.6|717.6|27
1723211700000|2024-08-09 13:55:00|719.8|718.8|719.1|718.1|720.3|719.3|719.1|718.1|130
1723212000000|2024-08-09 14:00:00|719|718|719.4|718.4|719.9|718.9|718.1|717.1|91
1723212300000|2024-08-09 14:05:00|719.6|718.6|718.4|717.4|720.1|719.1|718.4|717.4|41
1723212600000|2024-08-09 14:10:00|718.6|717.6|719.6|718.6|720.9|719.9|718.6|717.6|143
1723212900000|2024-08-09 14:15:00|719.5|718.5|719.9|718.9|720.4|719.4|719.3|718.3|446
1723213200000|2024-08-09 14:20:00|719.6|718.6|720.1|719.1|720.6|719.6|719.3|718.3|62
1723213500000|2024-08-09 14:25:00|720.3|719.3|720.9|719.9|721.4|720.4|720.1|719.1|48
1723213800000|2024-08-09 14:30:00|720.8|719.8|721.4|720.4|722.4|721.4|720.6|719.6|709
1723214100000|2024-08-09 14:35:00|721.5|720.5|721.8|720.8|721.9|720.9|721.1|720.1|679
1723214400000|2024-08-09 14:40:00|721.9|720.9|722.6|721.6|722.6|721.6|721.8|720.8|403
1723214700000|2024-08-09 14:45:00|722.5|721.5|722.1|721.1|723.3|722.3|721.8|720.8|60
1723215000000|2024-08-09 14:50:00|722.3|721.3|723.3|722.3|723.8|722.8|722.1|721.1|150
1723215300000|2024-08-09 14:55:00|723.4|722.4|724|723|724.8|723.8|723.1|722.1|324
1723215600000|2024-08-09 15:00:00|723.9|722.9|723.1|722.1|725.6|724.6|723|722|478
1723215900000|2024-08-09 15:05:00|723|722|720.8|719.8|723.1|722.1|720.4|719.4|2931
1723216200000|2024-08-09 15:10:00|720.6|719.6|719.4|718.4|720.9|719.9|719.4|718.4|2049
1723216500000|2024-08-09 15:15:00|719.6|718.6|721|720|721.3|720.3|719.1|718.1|1700
1723216800000|2024-08-09 15:20:00|721.1|720.1|720.6|719.6|721.4|720.4|720.1|719.1|1839
1723217100000|2024-08-09 15:25:00|720.8|719.8|720.1|719.1|721.8|720.8|720|719|786
1723217400000|2024-08-09 15:30:00|720|719|720|719|720|719|720|719|0
1723546500000|2024-08-13 10:55:00|743.5|742.5|742.9|741.9|743.5|742.5|742.9|741.9|28
1723546800000|2024-08-13 11:00:00|743|742|743.1|742.1|743.8|742.8|741.9|740.9|517
1723547100000|2024-08-13 11:05:00|743.3|742.3|743.4|742.4|743.9|742.9|743.1|742.1|354
1723547400000|2024-08-13 11:10:00|743.6|742.6|744.4|743.4|744.9|743.9|743.6|742.6|270
1723547700000|2024-08-13 11:15:00|744.6|743.6|744.1|743.1|744.6|743.6|744.1|743.1|80
1723548000000|2024-08-13 11:20:00|744.4|743.4|745.5|744.5|745.6|744.6|744.4|743.4|194
1723548300000|2024-08-13 11:25:00|745.6|744.6|745.4|744.4|745.6|744.6|745.1|744.1|339
1723548600000|2024-08-13 11:30:00|745.3|744.3|745.1|744.1|746|745|745|744|526
1723548900000|2024-08-13 11:35:00|745.3|744.3|744.5|743.5|745.4|744.4|744.5|743.5|91
1723549200000|2024-08-13 11:40:00|744.4|743.4|744.1|743.1|744.6|743.6|744.1|743.1|183
1723549500000|2024-08-13 11:45:00|744.4|743.4|744.1|743.1|744.4|743.4|743.4|742.4|112
1723549800000|2024-08-13 11:50:00|744.3|743.3|743.9|742.9|744.3|743.3|743.6|742.6|160
1723550100000|2024-08-13 11:55:00|743.8|742.8|743.4|742.4|743.9|742.9|743.1|742.1|46
1723550400000|2024-08-13 12:00:00|743.1|742.1|742.6|741.6|743.3|742.3|742.4|741.4|143
1723550700000|2024-08-13 12:05:00|742.5|741.5|743.1|742.1|743.4|742.4|742.5|741.5|322
1723551000000|2024-08-13 12:10:00|743.4|742.4|743.9|742.9|743.9|742.9|743.4|742.4|113
1723551300000|2024-08-13 12:15:00|744|743|744|743|744.6|743.6|743.6|742.6|168
1723551600000|2024-08-13 12:20:00|743.9|742.9|743.9|742.9|744.1|743.1|743.9|742.9|53
1723551900000|2024-08-13 12:25:00|744.1|743.1|744.9|743.9|744.9|743.9|744.1|743.1|98
1723552200000|2024-08-13 12:30:00|745|744|744.9|743.9|745.4|744.4|744.6|743.6|123
1723552500000|2024-08-13 12:35:00|745|744|744.4|743.4|745.3|744.3|744.4|743.4|40
1723552800000|2024-08-13 12:40:00|744.5|743.5|744.6|743.6|744.6|743.6|743.9|742.9|68
1723553100000|2024-08-13 12:45:00|744.9|743.9|745.1|744.1|745.4|744.4|744.6|743.6|170
1723553400000|2024-08-13 12:50:00|744.9|743.9|744.9|743.9|745.1|744.1|744.9|743.9|105
1723553700000|2024-08-13 12:55:00|744.6|743.6|744.6|743.6|745.1|744.1|744.3|743.3|146
1723554000000|2024-08-13 13:00:00|744.8|743.8|743.9|742.9|744.9|743.9|743.6|742.6|81
1723554300000|2024-08-13 13:05:00|743.8|742.8|743.4|742.4|744.5|743.5|743.3|742.3|212
1723554600000|2024-08-13 13:10:00|743.3|742.3|743.1|742.1|744|743|742.6|741.6|324
1723554900000|2024-08-13 13:15:00|743.3|742.3|742.1|741.1|744.3|743.3|742.1|741.1|306
1723555200000|2024-08-13 13:20:00|742|741|741.9|740.9|742.4|741.4|740.6|739.6|254
1723555500000|2024-08-13 13:25:00|741.8|740.8|742.8|741.8|743.4|742.4|741.4|740.4|229
1723555800000|2024-08-13 13:30:00|742.9|741.9|742.4|741.4|743.6|742.6|742.4|741.4|442
1723556100000|2024-08-13 13:35:00|742.3|741.3|742.6|741.6|743.1|742.1|741.8|740.8|163
1723556400000|2024-08-13 13:40:00|742.8|741.8|742.6|741.6|743.4|742.4|741.9|740.9|198
1723556700000|2024-08-13 13:45:00|742.8|741.8|742.4|741.4|743.1|742.1|742.3|741.3|214
1723557000000|2024-08-13 13:50:00|742.5|741.5|741.6|740.6|742.9|741.9|741.6|740.6|117
1723557300000|2024-08-13 13:55:00|741.5|740.5|743.8|742.8|743.8|742.8|741.4|740.4|9587
1723557600000|2024-08-13 14:00:00|743.9|742.9|741.4|740.4|744.4|743.4|741.4|740.4|3281
1723557900000|2024-08-13 14:05:00|741.5|740.5|740.3|739.3|741.6|740.6|740.1|739.1|252
1723558200000|2024-08-13 14:10:00|740.1|739.1|741|740|741|740|738.9|737.9|742
1723558500000|2024-08-13 14:15:00|741.1|740.1|741.9|740.9|742.4|741.4|740.9|739.9|242
1723558800000|2024-08-13 14:20:00|741.8|740.8|740.1|739.1|741.9|740.9|740|739|298
1723559100000|2024-08-13 14:25:00|740.3|739.3|740.6|739.6|741|740|739.9|738.9|184
1723559400000|2024-08-13 14:30:00|740.4|739.4|739.5|738.5|740.8|739.8|739.4|738.4|309
1723559700000|2024-08-13 14:35:00|739.6|738.6|740.6|739.6|741.1|740.1|739.4|738.4|1222
1723560000000|2024-08-13 14:40:00|740.5|739.5|742.4|741.4|742.4|741.4|740.5|739.5|449
1723560300000|2024-08-13 14:45:00|742.5|741.5|741.4|740.4|742.5|741.5|740.9|739.9|482
1723560600000|2024-08-13 14:50:00|741.3|740.3|741.4|740.4|742.1|741.1|740.9|739.9|1495
1723560900000|2024-08-13 14:55:00|741.5|740.5|740.5|739.5|741.6|740.6|739.9|738.9|469
1723561200000|2024-08-13 15:00:00|740.6|739.6|739.1|738.1|740.8|739.8|738.9|737.9|632
1723561500000|2024-08-13 15:05:00|739.3|738.3|737.9|736.9|739.4|738.4|737.9|736.9|233
1723561800000|2024-08-13 15:10:00|738|737|737.6|736.6|738.1|737.1|736.9|735.9|322
1723562100000|2024-08-13 15:15:00|737.9|736.9|737.6|736.6|738.1|737.1|737.4|736.4|568
1723562400000|2024-08-13 15:20:00|737.9|736.9|738.1|737.1|738.8|737.8|737.8|736.8|361
1723562700000|2024-08-13 15:25:00|738|737|736.9|735.9|738|737|736.6|735.6|4144
1723563000000|2024-08-13 15:30:00|737.1|736.1|738.6|737.6|738.9|737.9|737.1|736.1|935
1723563300000|2024-08-13 15:35:00|738.8|737.8|737.9|736.9|738.9|737.9|737.4|736.4|893
1723563600000|2024-08-13 15:40:00|738|737|738.6|737.6|738.8|737.8|737.9|736.9|218
1723563900000|2024-08-13 15:45:00|738.5|737.5|738.3|737.3|738.6|737.6|737.9|736.9|99
1723564200000|2024-08-13 15:50:00|738.4|737.4|738.4|737.4|738.6|737.6|737.9|736.9|107
1723564500000|2024-08-13 15:55:00|738.5|737.5|738.1|737.1|738.5|737.5|737.6|736.6|88
1723564800000|2024-08-13 16:00:00|738.3|737.3|737.1|736.1|738.4|737.4|737.1|736.1|1469
1723565100000|2024-08-13 16:05:00|736.9|735.9|736.8|735.8|737.4|736.4|736.6|735.6|248
1723565400000|2024-08-13 16:10:00|736.9|735.9|737.1|736.1|737.4|736.4|736.6|735.6|457
1723565700000|2024-08-13 16:15:00|737.3|736.3|737.9|736.9|738.1|737.1|737.3|736.3|129
1723566000000|2024-08-13 16:20:00|738.1|737.1|738.6|737.6|738.6|737.6|737.6|736.6|192
1723566300000|2024-08-13 16:25:00|738.8|737.8|737.8|736.8|738.8|737.8|737.6|736.6|197
1723566600000|2024-08-13 16:30:00|737.6|736.6|738.4|737.4|738.6|737.6|737.6|736.6|39
1723566900000|2024-08-13 16:35:00|738.5|737.5|738.6|737.6|739|738|738.4|737.4|93
1723567200000|2024-08-13 16:40:00|738.5|737.5|739.6|738.6|739.6|738.6|738.4|737.4|38
1723567500000|2024-08-13 16:45:00|739.4|738.4|739.3|738.3|739.4|738.4|738.9|737.9|112
1723567800000|2024-08-13 16:50:00|739.4|738.4|739.6|738.6|739.9|738.9|739.1|738.1|167
1723568100000|2024-08-13 16:55:00|739.8|738.8|739.9|738.9|739.9|738.9|739.3|738.3|184
1723568400000|2024-08-13 17:00:00|740|739|739.9|738.9|740|739|739.4|738.4|79
1723568700000|2024-08-13 17:05:00|740.1|739.1|738.6|737.6|740.1|739.1|738.6|737.6|58
1723569000000|2024-08-13 17:10:00|738.5|737.5|738.4|737.4|738.9|737.9|738.1|737.1|40
1723569300000|2024-08-13 17:15:00|738.5|737.5|738.4|737.4|738.9|737.9|738.1|737.1|82
1723569600000|2024-08-13 17:20:00|738.5|737.5|739.1|738.1|739.1|738.1|738.3|737.3|113
1723569900000|2024-08-13 17:25:00|739.3|738.3|738.6|737.6|739.4|738.4|738.4|737.4|30
1723570200000|2024-08-13 17:30:00|738.8|737.8|738.4|737.4|738.8|737.8|738|737|35
1723570500000|2024-08-13 17:35:00|738.5|737.5|739.1|738.1|739.3|738.3|738.4|737.4|19
1723570800000|2024-08-13 17:40:00|739|738|739.1|738.1|739.4|738.4|738.9|737.9|17
1723571100000|2024-08-13 17:45:00|739.3|738.3|738.9|737.9|739.5|738.5|738.8|737.8|32
1723571400000|2024-08-13 17:50:00|739|738|738.9|737.9|739.1|738.1|738.6|737.6|9
1723571700000|2024-08-13 17:55:00|739|738|738.4|737.4|739.1|738.1|738.4|737.4|30
1723572000000|2024-08-13 18:00:00|738.5|737.5|736.9|735.9|738.5|737.5|736.9|735.9|53
1723572300000|2024-08-13 18:05:00|736.8|735.8|737.9|736.9|737.9|736.9|736.4|735.4|472
1723572600000|2024-08-13 18:10:00|737.6|736.6|737.9|736.9|738.4|737.4|737.6|736.6|89
1723572900000|2024-08-13 18:15:00|738|737|737.5|736.5|738.1|737.1|737.1|736.1|86
1723573200000|2024-08-13 18:20:00|737.6|736.6|737.9|736.9|738.3|737.3|737.4|736.4|70
1723573500000|2024-08-13 18:25:00|738.1|737.1|737.6|736.6|738.1|737.1|736.9|735.9|225
1723573800000|2024-08-13 18:30:00|737.5|736.5|737.4|736.4|737.6|736.6|737.4|736.4|73
1723574100000|2024-08-13 18:35:00|737.5|736.5|738.4|737.4|738.4|737.4|737.4|736.4|263
1723574400000|2024-08-13 18:40:00|738.3|737.3|738.1|737.1|738.4|737.4|737.9|736.9|39
1723574700000|2024-08-13 18:45:00|738.3|737.3|738.1|737.1|738.4|737.4|738.1|737.1|52
1723575000000|2024-08-13 18:50:00|738.3|737.3|738.1|737.1|738.4|737.4|737.9|736.9|14
1723575300000|2024-08-13 18:55:00|737.9|736.9|737.9|736.9|738.1|737.1|737.6|736.6|46
1723575600000|2024-08-13 19:00:00|737.8|736.8|737.6|736.6|737.9|736.9|737.6|736.6|12
1723575900000|2024-08-13 19:05:00|737.8|736.8|737.6|736.6|737.9|736.9|737.6|736.6|608
1723576200000|2024-08-13 19:10:00|737.8|736.8|737.4|736.4|737.8|736.8|737.4|736.4|22
1723576500000|2024-08-13 19:15:00|737.5|736.5|737.3|736.3|737.6|736.6|737.1|736.1|8
1723576800000|2024-08-13 19:20:00|737.1|736.1|737.1|736.1|737.3|736.3|737|736|10
1723577100000|2024-08-13 19:25:00|737.3|736.3|737.3|736.3|737.3|736.3|737.1|736.1|8
1723577400000|2024-08-13 19:30:00|737.4|736.4|737.3|736.3|737.6|736.6|737.3|736.3|3
1723577700000|2024-08-13 19:35:00|737.1|736.1|737.4|736.4|737.4|736.4|736.9|735.9|12
1723578000000|2024-08-13 19:40:00|737.5|736.5|737.9|736.9|737.9|736.9|737.4|736.4|174
1723578300000|2024-08-13 19:45:00|737.8|736.8|738.1|737.1|738.1|737.1|737.8|736.8|82
1723578600000|2024-08-13 19:50:00|738.4|737.4|738.1|737.1|738.4|737.4|737.9|736.9|45
1723578900000|2024-08-13 19:55:00|738|737|738.4|737.4|738.4|737.4|738|737|12
1723579200000|2024-08-13 20:00:00|738.3|737.3|738.1|737.1|738.4|737.4|738.1|737.1|12
1723579500000|2024-08-13 20:05:00|738.3|737.3|738.3|737.3|738.4|737.4|738.1|737.1|3
1723579800000|2024-08-13 20:10:00|738.4|737.4|738.3|737.3|738.4|737.4|738.1|737.1|6
1723580100000|2024-08-13 20:15:00|738.4|737.4|738.4|737.4|738.4|737.4|738.4|737.4|0
1723580400000|2024-08-13 20:20:00|738.3|737.3|738.1|737.1|738.4|737.4|738.1|737.1|0
1723580700000|2024-08-13 20:25:00|738.3|737.3|738.3|737.3|738.4|737.4|738.1|737.1|27
1723581000000|2024-08-13 20:30:00|738|737|739.1|738.1|739.3|738.3|737.8|736.8|163
1723581300000|2024-08-13 20:35:00|739|738|739|738|739.4|738.4|738.8|737.8|5
1723581600000|2024-08-13 20:40:00|738.9|737.9|738.5|737.5|739.1|738.1|738.5|737.5|3
1723581900000|2024-08-13 20:45:00|738.6|737.6|738.5|737.5|738.6|737.6|738.4|737.4|5
1723582200000|2024-08-13 20:50:00|738.6|737.6|738.8|737.8|738.9|737.9|738.5|737.5|8
1723582500000|2024-08-13 20:55:00|738.9|737.9|739.6|738.6|739.6|738.6|738.9|737.9|23
1723582800000|2024-08-13 21:00:00|739.5|738.5|739.4|738.4|739.6|738.6|739.4|738.4|12
1723583100000|2024-08-13 21:05:00|739.6|738.6|740.6|737.6|740.6|738.6|739.5|737.6|2
1723583400000|2024-08-13 21:10:00|740.5|737.5|740.6|737.6|740.6|737.6|740.5|737.5|0
1723583700000|2024-08-13 21:15:00|740.5|737.5|740.5|737.5|740.5|737.5|740.5|737.5|0
1723584000000|2024-08-13 21:20:00|740.6|737.6|740.5|737.5|740.6|737.6|740.5|737.5|0
1723584900000|2024-08-13 21:35:00|739.8|738.8|740.4|737.4|740.5|738.8|739.8|737.4|0
1723585500000|2024-08-13 21:45:00|740.5|737.5|740.5|737.5|740.5|737.5|740.4|737.4|0
1723585800000|2024-08-13 21:50:00|740.6|737.6|740.5|737.5|740.6|737.6|740.4|737.4|0
1723586100000|2024-08-13 21:55:00|740.4|737.4|740.4|737.4|740.5|737.5|740.4|737.4|0
1723593600000|2024-08-14 00:00:00|739|738|738.9|737.9|739.5|738.5|738.9|737.9|34
1723593900000|2024-08-14 00:05:00|739|738|739.5|738.5|739.5|738.5|738.9|737.9|0
1723594200000|2024-08-14 00:10:00|739.4|738.4|739.8|738.8|739.9|738.9|739.1|738.1|5
1723594500000|2024-08-14 00:15:00|740|739|740|739|740|739|739.9|738.9|0
1723594800000|2024-08-14 00:20:00|740.1|739.1|740|739|740.1|739.1|739.9|738.9|2
1723595100000|2024-08-14 00:25:00|740.1|739.1|739.9|738.9|740.3|739.3|739.9|738.9|0
1723595400000|2024-08-14 00:30:00|740|739|740.1|739.1|740.1|739.1|740|739|0
1723595700000|2024-08-14 00:35:00|740.3|739.3|740.5|739.5|740.5|739.5|740.3|739.3|0
1723596000000|2024-08-14 00:40:00|740.6|739.6|740.5|739.5|740.6|739.6|740.5|739.5|0
1723596300000|2024-08-14 00:45:00|740.4|739.4|740.3|739.3|740.4|739.4|740.1|739.1|1
1723596600000|2024-08-14 00:50:00|740.4|739.4|740.5|739.5|740.6|739.6|740.4|739.4|0
1723596900000|2024-08-14 00:55:00|740.4|739.4|740.6|739.6|740.6|739.6|740.4|739.4|0
1723597200000|2024-08-14 01:00:00|740.5|739.5|740.8|739.8|741.3|740.3|740.5|739.5|14
1723597500000|2024-08-14 01:05:00|740.9|739.9|740.9|739.9|740.9|739.9|740.6|739.6|0
1723597800000|2024-08-14 01:10:00|740.8|739.8|740.3|739.3|740.9|739.9|740.3|739.3|1
1723598100000|2024-08-14 01:15:00|740.4|739.4|741|740|741|740|740.3|739.3|0
1723598400000|2024-08-14 01:20:00|741.3|740.3|741|740|741.5|740.5|741|740|0
1723598700000|2024-08-14 01:25:00|741.1|740.1|741.3|740.3|741.5|740.5|741|740|0
1723599000000|2024-08-14 01:30:00|741.4|740.4|741.4|740.4|741.6|740.6|741.3|740.3|0
1723599300000|2024-08-14 01:35:00|741.3|740.3|741.3|740.3|741.4|740.4|741|740|4
1723599600000|2024-08-14 01:40:00|741.4|740.4|742|741|742.1|741.1|741.3|740.3|1
1723599900000|2024-08-14 01:45:00|742.3|741.3|742.9|741.9|742.9|741.9|742.3|741.3|408
1723600200000|2024-08-14 01:50:00|742.8|741.8|742.3|741.3|742.8|741.8|742|741|34
1723600500000|2024-08-14 01:55:00|742.1|741.1|742.5|741.5|742.6|741.6|742|741|1
1723600800000|2024-08-14 02:00:00|742.4|741.4|740.5|739.5|742.4|741.4|740.5|739.5|11
1723601100000|2024-08-14 02:05:00|740.6|739.6|740.8|739.8|741.1|740.1|740.5|739.5|9
1723601400000|2024-08-14 02:10:00|740.9|739.9|739.8|738.8|740.9|739.9|739.3|738.3|4
1723601700000|2024-08-14 02:15:00|739.9|738.9|739.9|738.9|740.3|739.3|739.8|738.8|2
1723602000000|2024-08-14 02:20:00|740|739|739.6|738.6|740.1|739.1|739.6|738.6|3
1723602300000|2024-08-14 02:25:00|739.5|738.5|739.6|738.6|739.6|738.6|739.5|738.5|37
1723602600000|2024-08-14 02:30:00|739.5|738.5|739.3|738.3|739.5|738.5|739|738|8
1723602900000|2024-08-14 02:35:00|739.4|738.4|740|739|740.6|739.6|739.3|738.3|9
1723603200000|2024-08-14 02:40:00|739.9|738.9|740.3|739.3|740.3|739.3|739.8|738.8|0
1723603500000|2024-08-14 02:45:00|740.4|739.4|740.5|739.5|740.5|739.5|740|739|1
1723603800000|2024-08-14 02:50:00|740.4|739.4|740.3|739.3|740.5|739.5|739.8|738.8|0
1723604100000|2024-08-14 02:55:00|740.1|739.1|740.3|739.3|740.9|739.9|740.1|739.1|12
1723604400000|2024-08-14 03:00:00|740.1|739.1|739.4|738.4|740.3|739.3|739.4|738.4|23
1723604700000|2024-08-14 03:05:00|739.5|738.5|739|738|739.6|738.6|739|738|5
1723605000000|2024-08-14 03:10:00|739.1|738.1|739.4|738.4|739.5|738.5|739.1|738.1|1
1723605300000|2024-08-14 03:15:00|739.6|738.6|739.8|738.8|739.8|738.8|739.5|738.5|1
1723605600000|2024-08-14 03:20:00|739.6|738.6|739.5|738.5|739.8|738.8|739.4|738.4|0
1723605900000|2024-08-14 03:25:00|739.6|738.6|739.8|738.8|739.9|738.9|739.6|738.6|0
1723606200000|2024-08-14 03:30:00|739.6|738.6|739.8|738.8|740|739|739.6|738.6|0
1723606500000|2024-08-14 03:35:00|740|739|740.3|739.3|740.3|739.3|739.9|738.9|305
1723606800000|2024-08-14 03:40:00|740.1|739.1|740.5|739.5|740.6|739.6|740|739|0
1723607100000|2024-08-14 03:45:00|740.8|739.8|740.6|739.6|741|740|740.6|739.6|1
1723607400000|2024-08-14 03:50:00|740.8|739.8|740.8|739.8|741|740|740.8|739.8|0
1723607700000|2024-08-14 03:55:00|741|740|741|740|741.3|740.3|740.8|739.8|1
1723608000000|2024-08-14 04:00:00|741.1|740.1|741.1|740.1|741.4|740.4|741.1|740.1|2
1723608300000|2024-08-14 04:05:00|741|740|741.1|740.1|741.3|740.3|740.9|739.9|3
1723608600000|2024-08-14 04:10:00|741.3|740.3|741|740|741.3|740.3|741|740|0
1723608900000|2024-08-14 04:15:00|740.9|739.9|741.1|740.1|741.1|740.1|740.9|739.9|2
1723609200000|2024-08-14 04:20:00|741|740|740.9|739.9|741.1|740.1|740.9|739.9|1
1723609500000|2024-08-14 04:25:00|740.6|739.6|740.6|739.6|740.8|739.8|740.5|739.5|1
1723609800000|2024-08-14 04:30:00|740.5|739.5|739.9|738.9|740.5|739.5|739.4|738.4|28
1723610100000|2024-08-14 04:35:00|740|739|740.5|739.5|740.5|739.5|740|739|0
1723610400000|2024-08-14 04:40:00|740.6|739.6|740.5|739.5|740.6|739.6|740.5|739.5|0
1723610700000|2024-08-14 04:45:00|740.6|739.6|740.8|739.8|740.9|739.9|740.5|739.5|0
1723611000000|2024-08-14 04:50:00|740.6|739.6|740.4|739.4|740.8|739.8|740.4|739.4|1
1723611300000|2024-08-14 04:55:00|740.5|739.5|740.4|739.4|740.6|739.6|740.4|739.4|0
1723611600000|2024-08-14 05:00:00|740.3|739.3|740.4|739.4|740.4|739.4|740.3|739.3|1
1723611900000|2024-08-14 05:05:00|740.5|739.5|740.5|739.5|740.6|739.6|740.4|739.4|0
1723612200000|2024-08-14 05:10:00|740.6|739.6|740.4|739.4|740.6|739.6|740.4|739.4|0
1723612500000|2024-08-14 05:15:00|740.5|739.5|740.5|739.5|740.6|739.6|740.4|739.4|0
1723612800000|2024-08-14 05:20:00|740.6|739.6|740.5|739.5|740.6|739.6|740.4|739.4|0
1723613100000|2024-08-14 05:25:00|740.6|739.6|740.5|739.5|740.6|739.6|740.4|739.4|0
1723613400000|2024-08-14 05:30:00|740.6|739.6|740.8|739.8|740.9|739.9|740.3|739.3|7
1723613700000|2024-08-14 05:35:00|740.9|739.9|741|740|741.4|740.4|740.9|739.9|3
1723614000000|2024-08-14 05:40:00|741.1|740.1|741|740|741.4|740.4|740.9|739.9|1
1723614300000|2024-08-14 05:45:00|740.9|739.9|740.9|739.9|741.1|740.1|740.8|739.8|2
1723614600000|2024-08-14 05:50:00|740.8|739.8|741|740|741.1|740.1|740.6|739.6|0
1723614900000|2024-08-14 05:55:00|740.9|739.9|740.6|739.6|741|740|740.6|739.6|0
1723615200000|2024-08-14 06:00:00|740.8|739.8|740.8|739.8|741.1|740.1|740.6|739.6|4
1723615500000|2024-08-14 06:05:00|740.6|739.6|740.1|739.1|740.8|739.8|740.1|739.1|4
1723615800000|2024-08-14 06:10:00|740.3|739.3|740.9|739.9|741|740|740.1|739.1|23
1723616100000|2024-08-14 06:15:00|740.8|739.8|740.4|739.4|741|740|740.4|739.4|10
1723616400000|2024-08-14 06:20:00|740.5|739.5|740.4|739.4|740.6|739.6|740.3|739.3|1
1723616700000|2024-08-14 06:25:00|740.5|739.5|740.4|739.4|740.5|739.5|740.1|739.1|6
1723617000000|2024-08-14 06:30:00|740.3|739.3|740.3|739.3|740.3|739.3|739.9|738.9|11
1723617300000|2024-08-14 06:35:00|740.1|739.1|740|739|740.6|739.6|739.9|738.9|3
1723617600000|2024-08-14 06:40:00|739.9|738.9|739.9|738.9|740.3|739.3|739.9|738.9|2
1723617900000|2024-08-14 06:45:00|739.8|738.8|739.6|738.6|739.8|738.8|739.6|738.6|2
1723618200000|2024-08-14 06:50:00|739.8|738.8|740.4|739.4|740.5|739.5|739.6|738.6|34
1723618500000|2024-08-14 06:55:00|740.5|739.5|739.9|738.9|740.5|739.5|739.9|738.9|22
1723618800000|2024-08-14 07:00:00|740|739|740.1|739.1|740.3|739.3|739.4|738.4|43
1723619100000|2024-08-14 07:05:00|740.3|739.3|740.1|739.1|740.6|739.6|740|739|43
1723619400000|2024-08-14 07:10:00|740.3|739.3|740.4|739.4|740.4|739.4|739.9|738.9|94
1723619700000|2024-08-14 07:15:00|740.3|739.3|740|739|740.4|739.4|739.9|738.9|101
1723620000000|2024-08-14 07:20:00|739.9|738.9|740|739|740.5|739.5|739.9|738.9|55
1723620300000|2024-08-14 07:25:00|740.1|739.1|739.8|738.8|740.4|739.4|739.6|738.6|90
1723620600000|2024-08-14 07:30:00|739.9|738.9|739.5|738.5|739.9|738.9|739.4|738.4|85
1723620900000|2024-08-14 07:35:00|739.6|738.6|740.9|739.9|740.9|739.9|739.5|738.5|433
1723621200000|2024-08-14 07:40:00|741|740|742.3|741.3|742.3|741.3|740.9|739.9|362
1723621500000|2024-08-14 07:45:00|742.1|741.1|742.9|741.9|743.1|742.1|742.1|741.1|258
1723621800000|2024-08-14 07:50:00|742.8|741.8|741.6|740.6|742.8|741.8|741.6|740.6|164
1723622100000|2024-08-14 07:55:00|741.3|740.3|740.8|739.8|741.3|740.3|740.6|739.6|162
1723622400000|2024-08-14 08:00:00|740.6|739.6|740.4|739.4|741.4|740.4|740.4|739.4|860
1723622700000|2024-08-14 08:05:00|740.3|739.3|740.3|739.3|741.1|740.1|740.1|739.1|124
1723623000000|2024-08-14 08:10:00|740.4|739.4|740|739|740.5|739.5|739.6|738.6|267
1723623300000|2024-08-14 08:15:00|740.1|739.1|739.4|738.4|740.4|739.4|739.3|738.3|109
1723623600000|2024-08-14 08:20:00|739.3|738.3|739.3|738.3|739.4|738.4|739|738|811
1723623900000|2024-08-14 08:25:00|739.1|738.1|739.4|738.4|739.4|738.4|738.9|737.9|1112
1723624200000|2024-08-14 08:30:00|739.5|738.5|739.9|738.9|739.9|738.9|738.9|737.9|599
1723624500000|2024-08-14 08:35:00|740|739|740.3|739.3|740.6|739.6|740|739|187
1723624800000|2024-08-14 08:40:00|740.4|739.4|740.8|739.8|741.1|740.1|740.3|739.3|306
1723625100000|2024-08-14 08:45:00|740.9|739.9|740.9|739.9|741.1|740.1|740.3|739.3|327
1723625400000|2024-08-14 08:50:00|741|740|740.9|739.9|741.4|740.4|740.9|739.9|39
1723625700000|2024-08-14 08:55:00|741|740|741.3|740.3|741.6|740.6|740.9|739.9|24
1723626000000|2024-08-14 09:00:00|741.4|740.4|741.1|740.1|742.1|741.1|741.1|740.1|594
1723626300000|2024-08-14 09:05:00|741.4|740.4|742|741|742.4|741.4|741.3|740.3|29
1723626600000|2024-08-14 09:10:00|741.9|740.9|741.8|740.8|742|741|741.4|740.4|164
1723626900000|2024-08-14 09:15:00|741.6|740.6|741.4|740.4|741.8|740.8|741.1|740.1|14
1723627200000|2024-08-14 09:20:00|741.5|740.5|741.4|740.4|741.6|740.6|741.1|740.1|89
1723627500000|2024-08-14 09:25:00|741.3|740.3|741.4|740.4|741.6|740.6|741.1|740.1|118
1723627800000|2024-08-14 09:30:00|741.6|740.6|740.9|739.9|742.1|741.1|740.9|739.9|525
1723628100000|2024-08-14 09:35:00|741|740|741.4|740.4|741.4|740.4|740.8|739.8|25
1723628400000|2024-08-14 09:40:00|741.5|740.5|740|739|741.6|740.6|740|739|70
1723628700000|2024-08-14 09:45:00|740.1|739.1|739.9|738.9|740.3|739.3|739.6|738.6|174
1723629000000|2024-08-14 09:50:00|739.8|738.8|740|739|740.1|739.1|739.6|738.6|49
1723629300000|2024-08-14 09:55:00|739.9|738.9|740.1|739.1|740.1|739.1|739.9|738.9|34
1723629600000|2024-08-14 10:00:00|740|739|740.4|739.4|740.6|739.6|739.9|738.9|55
1723629900000|2024-08-14 10:05:00|740.3|739.3|740.1|739.1|740.4|739.4|740.1|739.1|57
1723630200000|2024-08-14 10:10:00|739.9|738.9|738.9|737.9|739.9|738.9|738.6|737.6|238
1723630500000|2024-08-14 10:15:00|739|738|738.8|737.8|739.1|738.1|738.6|737.6|93
1723630800000|2024-08-14 10:20:00|738.9|737.9|738.1|737.1|738.9|737.9|738|737|108
1723631100000|2024-08-14 10:25:00|738|737|737.9|736.9|738.1|737.1|737.6|736.6|103
1723631400000|2024-08-14 10:30:00|737.8|736.8|736.9|735.9|738|737|736.8|735.8|244
1723631700000|2024-08-14 10:35:00|736.8|735.8|734.9|733.9|736.9|735.9|734.6|733.6|1621
1723632000000|2024-08-14 10:40:00|734.8|733.8|734.9|733.9|735.6|734.6|734.8|733.8|26
1723632300000|2024-08-14 10:45:00|735|734|735.4|734.4|735.6|734.6|735|734|79
1723632600000|2024-08-14 10:50:00|735.6|734.6|735.6|734.6|735.9|734.9|735.4|734.4|54
1723632900000|2024-08-14 10:55:00|735.9|734.9|736.1|735.1|736.4|735.4|735.9|734.9|39
1723633200000|2024-08-14 11:00:00|736|735|735.4|734.4|736.1|735.1|735.3|734.3|40
1723633500000|2024-08-14 11:05:00|735.3|734.3|735.5|734.5|735.6|734.6|735|734|209
1723633800000|2024-08-14 11:10:00|735.4|734.4|735.1|734.1|735.4|734.4|734.9|733.9|132
1723634100000|2024-08-14 11:15:00|735.3|734.3|735.4|734.4|735.8|734.8|735.3|734.3|144
1723634400000|2024-08-14 11:20:00|735.5|734.5|736.1|735.1|736.1|735.1|735.4|734.4|668
1723634700000|2024-08-14 11:25:00|736|735|736|735|736|735|735.6|734.6|43
1723635000000|2024-08-14 11:30:00|735.9|734.9|736.4|735.4|736.6|735.6|735.8|734.8|44
1723635300000|2024-08-14 11:35:00|736.8|735.8|737.1|736.1|737.3|736.3|736.6|735.6|227
1723635600000|2024-08-14 11:40:00|737.3|736.3|737.4|736.4|737.5|736.5|737|736|82
1723635900000|2024-08-14 11:45:00|737.3|736.3|737|736|737.3|736.3|736.9|735.9|40
1723636200000|2024-08-14 11:50:00|736.9|735.9|737.6|736.6|737.8|736.8|736.9|735.9|70
1723636500000|2024-08-14 11:55:00|737.8|736.8|737.4|736.4|737.9|736.9|737.4|736.4|532
1723636800000|2024-08-14 12:00:00|737.5|736.5|737.1|736.1|738.1|737.1|736.9|735.9|241
1723637100000|2024-08-14 12:05:00|737.3|736.3|737.5|736.5|737.5|736.5|736.9|735.9|71
1723637400000|2024-08-14 12:10:00|737.6|736.6|736.9|735.9|737.6|736.6|736.9|735.9|37
1723637700000|2024-08-14 12:15:00|737.1|736.1|737.5|736.5|737.9|736.9|737.1|736.1|39
1723638000000|2024-08-14 12:20:00|737.3|736.3|737.9|736.9|738|737|737.1|736.1|125
1723638300000|2024-08-14 12:25:00|737.8|736.8|737.8|736.8|738.1|737.1|737.6|736.6|86
1723638600000|2024-08-14 12:30:00|737.9|736.9|737.5|736.5|738.1|737.1|736.9|735.9|183
1723638900000|2024-08-14 12:35:00|737.6|736.6|738.1|737.1|738.3|737.3|737.3|736.3|88
1723639200000|2024-08-14 12:40:00|738|737|738.4|737.4|738.8|737.8|737.3|736.3|175
1723639500000|2024-08-14 12:45:00|738.6|737.6|738.6|737.6|739.3|738.3|738.5|737.5|196
1723639800000|2024-08-14 12:50:00|738.5|737.5|738.1|737.1|738.6|737.6|737.8|736.8|188
1723640100000|2024-08-14 12:55:00|738.4|737.4|738.4|737.4|738.9|737.9|738.1|737.1|202
1723640400000|2024-08-14 13:00:00|738.3|737.3|738.9|737.9|739|738|737.6|736.6|388
1723640700000|2024-08-14 13:05:00|739|738|738.9|737.9|739.4|738.4|738.4|737.4|113
1723641000000|2024-08-14 13:10:00|739|738|738.9|737.9|739.1|738.1|738.1|737.1|253
1723641300000|2024-08-14 13:15:00|738.8|737.8|738.4|737.4|739.1|738.1|738.3|737.3|75
1723641600000|2024-08-14 13:20:00|738.1|737.1|736.4|735.4|738.5|737.5|736.1|735.1|361
1723641900000|2024-08-14 13:25:00|736.3|735.3|736.1|735.1|737.4|736.4|736.1|735.1|83
1723642200000|2024-08-14 13:30:00|736.3|735.3|735.9|734.9|736.6|735.6|735.1|734.1|472
1723642500000|2024-08-14 13:35:00|736|735|736.9|735.9|736.9|735.9|735.9|734.9|219
1723642800000|2024-08-14 13:40:00|737|736|737.1|736.1|737.9|736.9|736.4|735.4|94
1723643100000|2024-08-14 13:45:00|737.4|736.4|736.6|735.6|737.4|736.4|736.1|735.1|50
1723643400000|2024-08-14 13:50:00|736.5|735.5|736.6|735.6|737.1|736.1|735.6|734.6|818
1723643700000|2024-08-14 13:55:00|736.8|735.8|735.3|734.3|736.8|735.8|735.3|734.3|176
1723644000000|2024-08-14 14:00:00|735.1|734.1|734.1|733.1|735.4|734.4|733.4|732.4|691
1723644300000|2024-08-14 14:05:00|734.3|733.3|734.1|733.1|735.1|734.1|733.9|732.9|225
1723644600000|2024-08-14 14:10:00|734.3|733.3|734.4|733.4|734.9|733.9|733.9|732.9|165
1723644900000|2024-08-14 14:15:00|734.3|733.3|735.1|734.1|735.1|734.1|734.1|733.1|242
1723645200000|2024-08-14 14:20:00|734.9|733.9|734.1|733.1|735.4|734.4|733.9|732.9|213
1723645500000|2024-08-14 14:25:00|734.4|733.4|734.5|733.5|734.8|733.8|733.9|732.9|374
1723645800000|2024-08-14 14:30:00|734.6|733.6|732.4|731.4|735|734|732.4|731.4|1270
1723646100000|2024-08-14 14:35:00|732.5|731.5|735.6|734.6|736.4|735.4|732.4|731.4|1389
1723646400000|2024-08-14 14:40:00|735.5|734.5|734.9|733.9|735.6|734.6|734.1|733.1|569
1723646700000|2024-08-14 14:45:00|735|734|734.9|733.9|735.3|734.3|732.9|731.9|7960
1723647000000|2024-08-14 14:50:00|734.8|733.8|733.1|732.1|735.1|734.1|733|732|302
1723647300000|2024-08-14 14:55:00|733.3|732.3|733.4|732.4|734.8|733.8|732.9|731.9|330
1723647600000|2024-08-14 15:00:00|733.5|732.5|734.5|733.5|734.6|733.6|733.3|732.3|619
1723647900000|2024-08-14 15:05:00|734.4|733.4|733.1|732.1|734.6|733.6|732.4|731.4|996
1723648200000|2024-08-14 15:10:00|733|732|730.9|729.9|733.4|732.4|730.9|729.9|817
1723648500000|2024-08-14 15:15:00|731.1|730.1|731.1|730.1|732.1|731.1|730.9|729.9|2253
1723648800000|2024-08-14 15:20:00|731.3|730.3|732.4|731.4|733|732|731.3|730.3|955
1723649100000|2024-08-14 15:25:00|732.6|731.6|733.6|732.6|733.9|732.9|731.9|730.9|1006
1723649400000|2024-08-14 15:30:00|733.4|732.4|735.8|734.8|735.9|734.9|733.4|732.4|363
1723649700000|2024-08-14 15:35:00|735.9|734.9|735.6|734.6|736.4|735.4|735.3|734.3|207
1723650000000|2024-08-14 15:40:00|735.4|734.4|735.1|734.1|735.6|734.6|734.4|733.4|185
1723650300000|2024-08-14 15:45:00|735.3|734.3|735.6|734.6|736.4|735.4|735.1|734.1|180
1723650600000|2024-08-14 15:50:00|735.4|734.4|735.6|734.6|736.1|735.1|735.4|734.4|157
1723650900000|2024-08-14 15:55:00|735.5|734.5|735.5|734.5|735.6|734.6|735.1|734.1|206
1723651200000|2024-08-14 16:00:00|735.4|734.4|735.3|734.3|735.9|734.9|734.9|733.9|270
1723651500000|2024-08-14 16:05:00|735.4|734.4|735.6|734.6|735.6|734.6|734.8|733.8|253
1723651800000|2024-08-14 16:10:00|735.8|734.8|735.4|734.4|736.5|735.5|735.1|734.1|1030
1723652100000|2024-08-14 16:15:00|735.5|734.5|735.1|734.1|735.6|734.6|734.5|733.5|620
1723652400000|2024-08-14 16:20:00|734.9|733.9|734.1|733.1|735.4|734.4|733.9|732.9|256
1723652700000|2024-08-14 16:25:00|733.9|732.9|734.6|733.6|734.9|733.9|733.9|732.9|1311
1723653000000|2024-08-14 16:30:00|734.4|733.4|734.8|733.8|735.1|734.1|734.4|733.4|305
1723653300000|2024-08-14 16:35:00|734.9|733.9|735.1|734.1|735.5|734.5|734.4|733.4|89
1723653600000|2024-08-14 16:40:00|735|734|736.1|735.1|736.9|735.9|735|734|367
1723653900000|2024-08-14 16:45:00|736.4|735.4|737.3|736.3|737.4|736.4|736.1|735.1|183
1723654200000|2024-08-14 16:50:00|737.1|736.1|736.6|735.6|737.4|736.4|736.1|735.1|120
1723654500000|2024-08-14 16:55:00|736.8|735.8|736.9|735.9|737.3|736.3|736.6|735.6|97
1723654800000|2024-08-14 17:00:00|736.8|735.8|737.8|736.8|738.1|737.1|736.6|735.6|250
1723655100000|2024-08-14 17:05:00|737.9|736.9|737.6|736.6|738.4|737.4|737.4|736.4|136
1723655400000|2024-08-14 17:10:00|737.8|736.8|737.9|736.9|738.6|737.6|737.8|736.8|177
1723655700000|2024-08-14 17:15:00|737.6|736.6|737.6|736.6|738.1|737.1|737.4|736.4|230
1723656000000|2024-08-14 17:20:00|737.8|736.8|736.9|735.9|737.8|736.8|736.6|735.6|200
1723656300000|2024-08-14 17:25:00|736.6|735.6|735.6|734.6|737.1|736.1|735.1|734.1|389
1723656600000|2024-08-14 17:30:00|735.9|734.9|736|735|736.1|735.1|735.6|734.6|75
1723656900000|2024-08-14 17:35:00|736.1|735.1|735.1|734.1|736.1|735.1|735.1|734.1|101
1723657200000|2024-08-14 17:40:00|735.3|734.3|734.6|733.6|735.6|734.6|734.6|733.6|144
1723657500000|2024-08-14 17:45:00|734.8|733.8|734.6|733.6|734.9|733.9|734|733|71
1723657800000|2024-08-14 17:50:00|734.8|733.8|734.5|733.5|734.9|733.9|734.4|733.4|112
1723658100000|2024-08-14 17:55:00|734.4|733.4|734.1|733.1|734.5|733.5|733.9|732.9|34
1723658400000|2024-08-14 18:00:00|734|733|732.4|731.4|734.1|733.1|732.1|731.1|122
1723658700000|2024-08-14 18:05:00|732.5|731.5|732.4|731.4|733|732|732.4|731.4|78
1723659000000|2024-08-14 18:10:00|732.5|731.5|732.4|731.4|732.6|731.6|731.9|730.9|54
1723659300000|2024-08-14 18:15:00|732.5|731.5|731.5|730.5|732.6|731.6|731.5|730.5|96
1723659600000|2024-08-14 18:20:00|731.4|730.4|730.9|729.9|731.5|730.5|730.9|729.9|75
1723659900000|2024-08-14 18:25:00|731|730|731.5|730.5|731.9|730.9|730.4|729.4|461
1723660200000|2024-08-14 18:30:00|731.4|730.4|731.6|730.6|732|731|731.3|730.3|76
1723660500000|2024-08-14 18:35:00|731.8|730.8|731.4|730.4|731.9|730.9|731.1|730.1|66
1723660800000|2024-08-14 18:40:00|731.5|730.5|731.6|730.6|731.9|730.9|731.4|730.4|23
1723661100000|2024-08-14 18:45:00|731.8|730.8|732.1|731.1|732.1|731.1|731.6|730.6|32
1723661400000|2024-08-14 18:50:00|732.4|731.4|732.9|731.9|732.9|731.9|732.4|731.4|51
1723661700000|2024-08-14 18:55:00|732.8|731.8|732.8|731.8|732.9|731.9|732.4|731.4|34
1723662000000|2024-08-14 19:00:00|732.6|731.6|732.6|731.6|732.6|731.6|732.4|731.4|6
1723662300000|2024-08-14 19:05:00|732.5|731.5|732.6|731.6|732.6|731.6|732.1|731.1|13
1723662600000|2024-08-14 19:10:00|732.5|731.5|732.4|731.4|732.6|731.6|732.1|731.1|8
1723662900000|2024-08-14 19:15:00|732.1|731.1|731.9|730.9|732.4|731.4|731.9|730.9|53
1723663200000|2024-08-14 19:20:00|731.8|730.8|731.9|730.9|732.1|731.1|731.6|730.6|42
1723663500000|2024-08-14 19:25:00|732|731|731.9|730.9|732.1|731.1|731.9|730.9|14
1723663800000|2024-08-14 19:30:00|732|731|732.1|731.1|732.5|731.5|732|731|26
1723664100000|2024-08-14 19:35:00|732.3|731.3|732|731|732.3|731.3|731.9|730.9|11
1723664400000|2024-08-14 19:40:00|732.1|731.1|731.8|730.8|732.1|731.1|731.6|730.6|3
1723664700000|2024-08-14 19:45:00|731.6|730.6|731.6|730.6|731.8|730.8|731.3|730.3|39
1723665000000|2024-08-14 19:50:00|731.9|730.9|732.1|731.1|732.1|731.1|731.9|730.9|18
1723665300000|2024-08-14 19:55:00|732.3|731.3|732.1|731.1|732.4|731.4|732.1|731.1|14
1723665600000|2024-08-14 20:00:00|732|731|731.6|730.6|732.1|731.1|731.6|730.6|5
1723665900000|2024-08-14 20:05:00|731.5|730.5|731.4|730.4|731.5|730.5|731.4|730.4|8
1723666200000|2024-08-14 20:10:00|731.3|730.3|731.6|730.6|731.6|730.6|731.3|730.3|1
1723666500000|2024-08-14 20:15:00|731.5|730.5|731.4|730.4|731.8|730.8|731.4|730.4|24
1723666800000|2024-08-14 20:20:00|731.5|730.5|731.6|730.6|731.6|730.6|731.4|730.4|9
1723667100000|2024-08-14 20:25:00|731.8|730.8|731.8|730.8|731.9|730.9|731.6|730.6|12
1723667400000|2024-08-14 20:30:00|731.6|730.6|731.4|730.4|731.6|730.6|731.3|730.3|1
1723667700000|2024-08-14 20:35:00|731.3|730.3|731.6|730.6|731.6|730.6|731.3|730.3|14
1723668000000|2024-08-14 20:40:00|731.4|730.4|731.6|730.6|731.6|730.6|731.4|730.4|5
1723668300000|2024-08-14 20:45:00|731.5|730.5|731.6|730.6|731.6|730.6|731.4|730.4|4
1723668600000|2024-08-14 20:50:00|731.9|730.9|731.6|730.6|731.9|730.9|731.6|730.6|3
1723668900000|2024-08-14 20:55:00|731.8|730.8|731.6|730.6|732.1|731.1|731.6|730.6|37
1723669200000|2024-08-14 21:00:00|732|731|733.3|730.3|733.3|731|731.8|730.1|0
1723669500000|2024-08-14 21:05:00|733.1|730.1|733.3|730.3|733.3|730.3|733.1|730.1|0
1723669800000|2024-08-14 21:10:00|733.1|730.1|731.8|730.8|733.3|730.8|731.6|730.1|1
1723670400000|2024-08-14 21:20:00|731.6|730.6|731.8|730.8|731.8|730.8|731.6|730.6|0
1723670700000|2024-08-14 21:25:00|731.9|730.9|731.9|730.9|731.9|730.9|731.9|730.9|0
1723671300000|2024-08-14 21:35:00|732.5|731.5|734.8|731.8|734.9|733.3|732.5|731.5|13
1723671600000|2024-08-14 21:40:00|734.6|731.6|734.6|731.6|734.6|732.5|733.5|731.6|0
1723671900000|2024-08-14 21:45:00|734.5|731.5|734.6|731.6|734.6|731.6|734.5|731.5|0
1723672500000|2024-08-14 21:55:00|734.8|731.8|735|732|735|732|734.8|731.8|0
1723680000000|2024-08-15 00:00:00|732.5|731.5|732.8|731.8|733.1|732.1|732.5|731.5|16
1723680300000|2024-08-15 00:05:00|732.6|731.6|732.5|731.5|732.6|731.6|732.4|731.4|0
1723680600000|2024-08-15 00:10:00|732.6|731.6|732.9|731.9|733.1|732.1|732.6|731.6|4
1723680900000|2024-08-15 00:15:00|733|732|732.9|731.9|733|732|732.3|731.3|6
1723681200000|2024-08-15 00:20:00|732.8|731.8|733.1|732.1|733.3|732.3|732.6|731.6|4
1723681500000|2024-08-15 00:25:00|733|732|732.8|731.8|733|732|732.5|731.5|0
1723681800000|2024-08-15 00:30:00|732.6|731.6|733.1|732.1|733.3|732.3|732.6|731.6|1
1723682100000|2024-08-15 00:35:00|733.3|732.3|733.3|732.3|733.3|732.3|733|732|0
1723682400000|2024-08-15 00:40:00|733|732|733|732|733.1|732.1|732.8|731.8|0
1723682700000|2024-08-15 00:45:00|733.1|732.1|732.8|731.8|733.1|732.1|732.8|731.8|1
1723683000000|2024-08-15 00:50:00|732.6|731.6|732.5|731.5|732.9|731.9|732.4|731.4|0
1723683300000|2024-08-15 00:55:00|732.4|731.4|732.4|731.4|732.5|731.5|732.3|731.3|0
1723683600000|2024-08-15 01:00:00|732.3|731.3|733.1|732.1|733.6|732.6|732|731|42
1723683900000|2024-08-15 01:05:00|733.3|732.3|732.9|731.9|733.4|732.4|732.5|731.5|4
1723684200000|2024-08-15 01:10:00|732.8|731.8|732.8|731.8|733.1|732.1|732.5|731.5|0
1723684500000|2024-08-15 01:15:00|732.6|731.6|732.5|731.5|733.1|732.1|732.5|731.5|1
1723684800000|2024-08-15 01:20:00|732.6|731.6|732.8|731.8|733|732|732.5|731.5|0
1723685100000|2024-08-15 01:25:00|732.6|731.6|731.6|730.6|732.6|731.6|731.5|730.5|0
1723685400000|2024-08-15 01:30:00|731.5|730.5|732.1|731.1|732.3|731.3|731.5|730.5|7
1723685700000|2024-08-15 01:35:00|732.3|731.3|732.3|731.3|732.6|731.6|731.9|730.9|19
1723686000000|2024-08-15 01:40:00|732.4|731.4|732.3|731.3|732.9|731.9|732.1|731.1|42
1723686300000|2024-08-15 01:45:00|732.1|731.1|732|731|732.3|731.3|731.6|730.6|2
1723686600000|2024-08-15 01:50:00|731.9|730.9|731.5|730.5|732|731|730.9|729.9|4
1723686900000|2024-08-15 01:55:00|731.4|730.4|733|732|733|732|731.3|730.3|4
1723687200000|2024-08-15 02:00:00|732.8|731.8|731.8|730.8|732.8|731.8|731.6|730.6|3
1723687500000|2024-08-15 02:05:00|731.6|730.6|731.8|730.8|731.8|730.8|731.3|730.3|0
1723687800000|2024-08-15 02:10:00|731.9|730.9|732.8|731.8|732.9|731.9|731.9|730.9|6
1723688100000|2024-08-15 02:15:00|732.6|731.6|732.8|731.8|732.9|731.9|732.4|731.4|0
1723688400000|2024-08-15 02:20:00|732.6|731.6|732.5|731.5|732.8|731.8|732.5|731.5|0
1723688700000|2024-08-15 02:25:00|732.6|731.6|732.8|731.8|733|732|732.6|731.6|1
1723689000000|2024-08-15 02:30:00|732.9|731.9|733.5|732.5|734|733|732.9|731.9|14
1723689300000|2024-08-15 02:35:00|733.4|732.4|734.1|733.1|734.1|733.1|733.3|732.3|4
1723689600000|2024-08-15 02:40:00|734|733|734|733|734|733|733.5|732.5|4
1723689900000|2024-08-15 02:45:00|733.9|732.9|734.3|733.3|734.4|733.4|733.8|732.8|8
1723690200000|2024-08-15 02:50:00|734.4|733.4|734|733|734.4|733.4|733.8|732.8|2
1723690500000|2024-08-15 02:55:00|733.9|732.9|733.9|732.9|734|733|733.8|732.8|0
1723690800000|2024-08-15 03:00:00|733.8|732.8|734|733|734.3|733.3|733.5|732.5|0
1723691100000|2024-08-15 03:05:00|733.9|732.9|733.9|732.9|734.3|733.3|733.8|732.8|0
1723691400000|2024-08-15 03:10:00|734|733|734|733|734|733|733.8|732.8|0
1723691700000|2024-08-15 03:15:00|734.1|733.1|734.1|733.1|734.3|733.3|733.9|732.9|0
1723692000000|2024-08-15 03:20:00|734|733|733.8|732.8|734|733|733.8|732.8|0
1723692300000|2024-08-15 03:25:00|733.6|732.6|733.4|732.4|733.6|732.6|733.3|732.3|1
1723692600000|2024-08-15 03:30:00|733.5|732.5|733.8|732.8|733.9|732.9|733.5|732.5|0
1723692900000|2024-08-15 03:35:00|733.9|732.9|733.6|732.6|733.9|732.9|733.6|732.6|76
1723693200000|2024-08-15 03:40:00|733.8|732.8|733.8|732.8|733.8|732.8|733.8|732.8|0
1723693500000|2024-08-15 03:45:00|733.6|732.6|733.4|732.4|733.6|732.6|733.1|732.1|0
1723693800000|2024-08-15 03:50:00|733.3|732.3|733.5|732.5|733.5|732.5|733.3|732.3|0
1723694100000|2024-08-15 03:55:00|733.4|732.4|733.5|732.5|733.5|732.5|733.3|732.3|0
1723694400000|2024-08-15 04:00:00|733.4|732.4|733.4|732.4|733.4|732.4|733.3|732.3|0
1723694700000|2024-08-15 04:05:00|733.5|732.5|733.8|732.8|733.8|732.8|733.5|732.5|0
1723695000000|2024-08-15 04:10:00|733.6|732.6|733.9|732.9|734|733|733.5|732.5|0
1723695300000|2024-08-15 04:15:00|733.8|732.8|734.3|733.3|734.4|733.4|733.8|732.8|7
1723695600000|2024-08-15 04:20:00|734.1|733.1|734.3|733.3|734.3|733.3|734.1|733.1|0
1723695900000|2024-08-15 04:25:00|734.4|733.4|733.3|732.3|734.4|733.4|733.1|732.1|19
1723696200000|2024-08-15 04:30:00|733.1|732.1|733.8|732.8|733.8|732.8|732.6|731.6|11
1723696500000|2024-08-15 04:35:00|733.6|732.6|732.9|731.9|733.8|732.8|732.6|731.6|2
1723696800000|2024-08-15 04:40:00|733|732|733.1|732.1|733.3|732.3|732.9|731.9|0
1723697100000|2024-08-15 04:45:00|733.3|732.3|733.5|732.5|733.5|732.5|733.3|732.3|0
1723697400000|2024-08-15 04:50:00|733.6|732.6|733.3|732.3|733.6|732.6|733.3|732.3|0
1723697700000|2024-08-15 04:55:00|733.1|732.1|733.3|732.3|733.4|732.4|733.1|732.1|0
1723698000000|2024-08-15 05:00:00|733.1|732.1|732.9|731.9|733.1|732.1|732.8|731.8|0
1723698300000|2024-08-15 05:05:00|732.8|731.8|732.9|731.9|733.1|732.1|732.6|731.6|0
1723698600000|2024-08-15 05:10:00|732.8|731.8|732.5|731.5|732.9|731.9|732.5|731.5|0
1723698900000|2024-08-15 05:15:00|732.4|731.4|732.4|731.4|732.5|731.5|732.3|731.3|10
1723699200000|2024-08-15 05:20:00|732.3|731.3|733|732|733|732|732.3|731.3|35
1723699500000|2024-08-15 05:25:00|733.3|732.3|732.8|731.8|733.4|732.4|732.8|731.8|13
1723699800000|2024-08-15 05:30:00|732.6|731.6|731.8|730.8|732.6|731.6|731.8|730.8|0
1723700100000|2024-08-15 05:35:00|731.9|730.9|732.5|731.5|732.5|731.5|731.9|730.9|0
1723700400000|2024-08-15 05:40:00|732.4|731.4|732.3|731.3|732.4|731.4|732.1|731.1|0
1723700700000|2024-08-15 05:45:00|732.4|731.4|732.5|731.5|732.6|731.6|732|731|0
1723701000000|2024-08-15 05:50:00|732.4|731.4|732|731|732.5|731.5|731.8|730.8|0
1723701300000|2024-08-15 05:55:00|732.3|731.3|733.3|732.3|733.3|732.3|732.1|731.1|54
1723701600000|2024-08-15 06:00:00|733.4|732.4|732.4|731.4|733.5|732.5|732|731|18
1723701900000|2024-08-15 06:05:00|732.5|731.5|732.1|731.1|732.5|731.5|732|731|20
1723702200000|2024-08-15 06:10:00|732.3|731.3|732.4|731.4|732.6|731.6|732|731|1
1723702500000|2024-08-15 06:15:00|732.3|731.3|732.5|731.5|732.5|731.5|732.3|731.3|0
1723702800000|2024-08-15 06:20:00|732.6|731.6|732.1|731.1|732.6|731.6|732.1|731.1|1
1723703100000|2024-08-15 06:25:00|732.3|731.3|731.9|730.9|732.4|731.4|731.9|730.9|14
1723703400000|2024-08-15 06:30:00|732|731|731.9|730.9|732.1|731.1|731.9|730.9|13
1723703700000|2024-08-15 06:35:00|731.8|730.8|731.6|730.6|731.8|730.8|731.4|730.4|22
1723704000000|2024-08-15 06:40:00|731.5|730.5|731.8|730.8|731.9|730.9|731.4|730.4|2
1723704300000|2024-08-15 06:45:00|731.9|730.9|732.1|731.1|732.3|731.3|731.9|730.9|8
1723704600000|2024-08-15 06:50:00|732|731|732.1|731.1|732.4|731.4|732|731|3
1723704900000|2024-08-15 06:55:00|732.3|731.3|732.1|731.1|732.4|731.4|732.1|731.1|7
1723705200000|2024-08-15 07:00:00|731.9|730.9|732|731|732.8|731.8|731.9|730.9|38
1723705500000|2024-08-15 07:05:00|732.1|731.1|733.4|732.4|733.5|732.5|732|731|46
1723705800000|2024-08-15 07:10:00|733.5|732.5|734.1|733.1|734.1|733.1|733.4|732.4|47
1723706100000|2024-08-15 07:15:00|734|733|734|733|734.1|733.1|733.9|732.9|8
1723706400000|2024-08-15 07:20:00|734.1|733.1|733.6|732.6|734.1|733.1|733.3|732.3|22
1723706700000|2024-08-15 07:25:00|733.5|732.5|733.9|732.9|733.9|732.9|733.4|732.4|15
1723707000000|2024-08-15 07:30:00|733.8|732.8|735.3|734.3|735.3|734.3|733.6|732.6|218
1723707300000|2024-08-15 07:35:00|735.1|734.1|735.6|734.6|735.8|734.8|735.1|734.1|180
1723707600000|2024-08-15 07:40:00|735.4|734.4|734.9|733.9|735.4|734.4|734.8|733.8|64
1723707900000|2024-08-15 07:45:00|734.8|733.8|734.1|733.1|735|734|734|733|56
1723708200000|2024-08-15 07:50:00|734.3|733.3|735.1|734.1|735.3|734.3|734.3|733.3|28
1723708500000|2024-08-15 07:55:00|735.3|734.3|734.1|733.1|735.4|734.4|733.6|732.6|713
1723708800000|2024-08-15 08:00:00|734.3|733.3|733.4|732.4|734.5|733.5|733.3|732.3|51
1723709100000|2024-08-15 08:05:00|733.6|732.6|733.1|732.1|733.6|732.6|732.6|731.6|240
1723709400000|2024-08-15 08:10:00|732.9|731.9|732.9|731.9|733.1|732.1|732.4|731.4|338
1723709700000|2024-08-15 08:15:00|732.8|731.8|732|731|732.9|731.9|731.9|730.9|138
1723710000000|2024-08-15 08:20:00|731.9|730.9|731.9|730.9|732.6|731.6|731.9|730.9|201
1723710300000|2024-08-15 08:25:00|732.1|731.1|731.8|730.8|732.1|731.1|731.3|730.3|825
1723710600000|2024-08-15 08:30:00|731.9|730.9|732|731|732.6|731.6|731.8|730.8|356
1723710900000|2024-08-15 08:35:00|732.1|731.1|731.8|730.8|732.3|731.3|731.3|730.3|792
1723711200000|2024-08-15 08:40:00|731.6|730.6|732.1|731.1|732.4|731.4|731.5|730.5|192
1723711500000|2024-08-15 08:45:00|732.3|731.3|732.1|731.1|732.5|731.5|732.1|731.1|63
1723711800000|2024-08-15 08:50:00|732|731|731.9|730.9|732.3|731.3|731.4|730.4|129
1723712100000|2024-08-15 08:55:00|731.8|730.8|731.1|730.1|731.9|730.9|731.1|730.1|33
1723712400000|2024-08-15 09:00:00|731.4|730.4|733.5|732.5|733.5|732.5|731.4|730.4|86
1723712700000|2024-08-15 09:05:00|733.4|732.4|733.9|732.9|734.3|733.3|733.4|732.4|79
1723713000000|2024-08-15 09:10:00|734|733|733.6|732.6|734|733|733.6|732.6|292
1723713300000|2024-08-15 09:15:00|733.5|732.5|733.6|732.6|734.3|733.3|733.3|732.3|606
1723713600000|2024-08-15 09:20:00|733.8|732.8|733.9|732.9|734.3|733.3|733.6|732.6|243
1723713900000|2024-08-15 09:25:00|733.8|732.8|733.8|732.8|733.8|732.8|733.4|732.4|42
1723714200000|2024-08-15 09:30:00|733.9|732.9|733.4|732.4|734.3|733.3|733.4|732.4|172
1723714500000|2024-08-15 09:35:00|733.1|732.1|733.6|732.6|733.6|732.6|733.1|732.1|137
1723714800000|2024-08-15 09:40:00|733.4|732.4|733.3|732.3|733.9|732.9|733.1|732.1|121
1723715100000|2024-08-15 09:45:00|733.4|732.4|734.1|733.1|734.1|733.1|732.8|731.8|93
1723715400000|2024-08-15 09:50:00|734|733|733.9|732.9|734.1|733.1|733.6|732.6|118
1723715700000|2024-08-15 09:55:00|734|733|734.6|733.6|734.6|733.6|733.9|732.9|35
1723716000000|2024-08-15 10:00:00|734.8|733.8|734.9|733.9|734.9|733.9|734.6|733.6|156
1723716300000|2024-08-15 10:05:00|735|734|735.4|734.4|735.4|734.4|734.6|733.6|65
1723716600000|2024-08-15 10:10:00|735.5|734.5|734.6|733.6|735.6|734.6|734.6|733.6|47
1723716900000|2024-08-15 10:15:00|734.5|733.5|734.4|733.4|734.5|733.5|733.9|732.9|343
1723717200000|2024-08-15 10:20:00|734.9|733.9|734.9|733.9|734.9|733.9|734.6|733.6|71
1723717500000|2024-08-15 10:25:00|734.8|733.8|734.5|733.5|735|734|734.1|733.1|217
1723717800000|2024-08-15 10:30:00|734.6|733.6|734.1|733.1|734.6|733.6|733.9|732.9|37
1723718100000|2024-08-15 10:35:00|734|733|733.9|732.9|734.1|733.1|733.6|732.6|25
1723718400000|2024-08-15 10:40:00|734|733|734.8|733.8|735.1|734.1|733.9|732.9|50
1723718700000|2024-08-15 10:45:00|734.6|733.6|735.4|734.4|735.4|734.4|734.6|733.6|24
1723719000000|2024-08-15 10:50:00|735.5|734.5|734.6|733.6|735.8|734.8|734.4|733.4|42
1723719300000|2024-08-15 10:55:00|734.5|733.5|734.3|733.3|734.8|733.8|734.1|733.1|29
1723719600000|2024-08-15 11:00:00|734.4|733.4|734.1|733.1|734.6|733.6|734.1|733.1|138
1723719900000|2024-08-15 11:05:00|733.9|732.9|734|733|734|733|733.4|732.4|104
1723720200000|2024-08-15 11:10:00|734.1|733.1|734.6|733.6|734.8|733.8|734.1|733.1|82
1723720500000|2024-08-15 11:15:00|734.5|733.5|734.5|733.5|734.6|733.6|734.4|733.4|42
1723720800000|2024-08-15 11:20:00|734.4|733.4|735.3|734.3|735.4|734.4|734.1|733.1|1149
1723721100000|2024-08-15 11:25:00|735.1|734.1|735.1|734.1|735.5|734.5|734.9|733.9|121
1723721400000|2024-08-15 11:30:00|735.4|734.4|735.1|734.1|735.5|734.5|735.1|734.1|99
1723721700000|2024-08-15 11:35:00|735.4|734.4|735.4|734.4|735.6|734.6|735.1|734.1|63
1723722000000|2024-08-15 11:40:00|735.3|734.3|735.9|734.9|736|735|734.9|733.9|73
1723722300000|2024-08-15 11:45:00|735.8|734.8|735.4|734.4|735.9|734.9|735.1|734.1|67
1723722600000|2024-08-15 11:50:00|735.6|734.6|735.9|734.9|736|735|735.4|734.4|103
1723722900000|2024-08-15 11:55:00|735.8|734.8|735.4|734.4|735.8|734.8|735.3|734.3|58
1723723200000|2024-08-15 12:00:00|735.5|734.5|735.8|734.8|735.9|734.9|735|734|213
1723723500000|2024-08-15 12:05:00|735.6|734.6|735.1|734.1|735.6|734.6|734.6|733.6|122
1723723800000|2024-08-15 12:10:00|734.9|733.9|734.9|733.9|735.1|734.1|734.8|733.8|82
1723724100000|2024-08-15 12:15:00|735.1|734.1|734.9|733.9|735.4|734.4|734.4|733.4|211
1723724400000|2024-08-15 12:20:00|735|734|734|733|735|734|733.4|732.4|220
1723724700000|2024-08-15 12:25:00|734.1|733.1|734|733|734.4|733.4|733.8|732.8|235
1723725000000|2024-08-15 12:30:00|733.9|732.9|734.6|733.6|734.9|733.9|733.9|732.9|243
1723725300000|2024-08-15 12:35:00|734.8|733.8|734.9|733.9|734.9|733.9|734.1|733.1|139
1723725600000|2024-08-15 12:40:00|735|734|733.9|732.9|735|734|733.9|732.9|110
1723725900000|2024-08-15 12:45:00|734|733|733.6|732.6|734.6|733.6|733.3|732.3|3367
1723726200000|2024-08-15 12:50:00|733.5|732.5|732.1|731.1|733.8|732.8|732.1|731.1|177
1723726500000|2024-08-15 12:55:00|732|731|731.6|730.6|732.4|731.4|731.4|730.4|389
1723726800000|2024-08-15 13:00:00|731.4|730.4|733.5|732.5|733.8|732.8|731.1|730.1|347
1723727100000|2024-08-15 13:05:00|733.6|732.6|734.9|733.9|735.6|734.6|733.4|732.4|466
1723727400000|2024-08-15 13:10:00|734.8|733.8|734.8|733.8|734.8|733.8|733.1|732.1|110
1723727700000|2024-08-15 13:15:00|734.6|733.6|735|734|735|734|733.8|732.8|342
1723728000000|2024-08-15 13:20:00|734.8|733.8|734.5|733.5|735|734|734.4|733.4|202
1723728300000|2024-08-15 13:25:00|734.6|733.6|734.1|733.1|735.1|734.1|733.9|732.9|197
1723728600000|2024-08-15 13:30:00|734|733|735.5|734.5|735.6|734.6|733.5|732.5|252
1723728900000|2024-08-15 13:35:00|735.6|734.6|737.4|736.4|738.4|737.4|735.4|734.4|3968
1723729200000|2024-08-15 13:40:00|737.5|736.5|736.9|735.9|737.8|736.8|736.8|735.8|1609
1723729500000|2024-08-15 13:45:00|736.6|735.6|736.1|735.1|736.9|735.9|735.1|734.1|620
1723729800000|2024-08-15 13:50:00|736|735|735.1|734.1|736.1|735.1|734.4|733.4|345
1723730100000|2024-08-15 13:55:00|735.3|734.3|735.9|734.9|736.4|735.4|735.1|734.1|463
1723730400000|2024-08-15 14:00:00|736|735|735.6|734.6|736.6|735.6|735.1|734.1|221
1723730700000|2024-08-15 14:05:00|735.5|734.5|735.1|734.1|735.8|734.8|734.4|733.4|478
1723731000000|2024-08-15 14:10:00|735|734|733.9|732.9|735.1|734.1|733.4|732.4|1902
1723731300000|2024-08-15 14:15:00|733.8|732.8|734.4|733.4|734.4|733.4|733.5|732.5|607
1723731600000|2024-08-15 14:20:00|734.6|733.6|735.5|734.5|736.1|735.1|734.4|733.4|327
1723731900000|2024-08-15 14:25:00|735.6|734.6|734.9|733.9|736.1|735.1|734.9|733.9|168
1723732200000|2024-08-15 14:30:00|735|734|736.6|735.6|737|736|734.9|733.9|174
1723732500000|2024-08-15 14:35:00|736.5|735.5|738.9|737.9|738.9|737.9|736.5|735.5|804
1723732800000|2024-08-15 14:40:00|738.8|737.8|739.1|738.1|739.4|738.4|738.4|737.4|221
1723733100000|2024-08-15 14:45:00|739.4|738.4|738.8|737.8|739.6|738.6|738.4|737.4|294
1723733400000|2024-08-15 14:50:00|738.6|737.6|738.9|737.9|739|738|738.1|737.1|538
1723733700000|2024-08-15 14:55:00|739|738|739.6|738.6|739.9|738.9|738.9|737.9|381
1723734000000|2024-08-15 15:00:00|739.4|738.4|739|738|739.6|738.6|738.9|737.9|345
1723734300000|2024-08-15 15:05:00|739.1|738.1|738.6|737.6|739.1|738.1|737.9|736.9|399
1723734600000|2024-08-15 15:10:00|738.9|737.9|738.1|737.1|738.9|737.9|737.9|736.9|276
1723734900000|2024-08-15 15:15:00|737.9|736.9|737.4|736.4|738.6|737.6|736.9|735.9|1023
1723735200000|2024-08-15 15:20:00|737.5|736.5|738.4|737.4|738.9|737.9|737.1|736.1|465
1723735500000|2024-08-15 15:25:00|738.3|737.3|740.9|739.9|741|740|737.9|736.9|4016
1723735800000|2024-08-15 15:30:00|740.6|739.6|740.4|739.4|741.4|740.4|740.3|739.3|462
1723736100000|2024-08-15 15:35:00|740.5|739.5|739.6|738.6|740.8|739.8|739.6|738.6|321
1723736400000|2024-08-15 15:40:00|739.5|738.5|739.1|738.1|739.9|738.9|738.6|737.6|213
1723736700000|2024-08-15 15:45:00|739.3|738.3|739.1|738.1|739.4|738.4|738.4|737.4|43
1723737000000|2024-08-15 15:50:00|739.3|738.3|739.9|738.9|740|739|739|738|68
1723737300000|2024-08-15 15:55:00|740|739|740.1|739.1|740.1|739.1|739.6|738.6|422
1723737600000|2024-08-15 16:00:00|740.3|739.3|740|739|740.4|739.4|739.8|738.8|274
1723737900000|2024-08-15 16:05:00|739.9|738.9|738.9|737.9|740|739|738.6|737.6|292
1723738200000|2024-08-15 16:10:00|739|738|738.9|737.9|739.5|738.5|738.8|737.8|381
1723738500000|2024-08-15 16:15:00|738.6|737.6|738.9|737.9|739.1|738.1|738.6|737.6|59
1723738800000|2024-08-15 16:20:00|739|738|739.4|738.4|739.6|738.6|738.9|737.9|123
1723739100000|2024-08-15 16:25:00|739.5|738.5|739.1|738.1|739.5|738.5|739|738|59
1723739400000|2024-08-15 16:30:00|738.6|737.6|738.8|737.8|738.9|737.9|738.3|737.3|158
1723739700000|2024-08-15 16:35:00|738.6|737.6|738.4|737.4|738.9|737.9|738.3|737.3|46
1723740000000|2024-08-15 16:40:00|738.5|737.5|738.6|737.6|738.9|737.9|738.4|737.4|142
1723740300000|2024-08-15 16:45:00|738.8|737.8|738.1|737.1|738.8|737.8|737.9|736.9|140
1723740600000|2024-08-15 16:50:00|738.3|737.3|738.6|737.6|739.1|738.1|738.1|737.1|302
1723740900000|2024-08-15 16:55:00|738.8|737.8|738.4|737.4|739.1|738.1|738.4|737.4|7
1723741200000|2024-08-15 17:00:00|738.6|737.6|737.6|736.6|738.9|737.9|737.4|736.4|91
1723741500000|2024-08-15 17:05:00|737.8|736.8|738.1|737.1|738.3|737.3|737.6|736.6|55
1723741800000|2024-08-15 17:10:00|738|737|738.1|737.1|738.4|737.4|737.9|736.9|48
1723742100000|2024-08-15 17:15:00|738|737|737.9|736.9|738.3|737.3|737.9|736.9|25
1723742400000|2024-08-15 17:20:00|737.6|736.6|737.5|736.5|737.9|736.9|737.4|736.4|120
1723742700000|2024-08-15 17:25:00|737.4|736.4|736.9|735.9|737.6|736.6|736.9|735.9|1242
1723743000000|2024-08-15 17:30:00|737|736|736.9|735.9|737.1|736.1|736.4|735.4|342
1723743300000|2024-08-15 17:35:00|737.1|736.1|736.4|735.4|737.1|736.1|736.4|735.4|3128
1723743600000|2024-08-15 17:40:00|736.3|735.3|735.6|734.6|736.6|735.6|735.6|734.6|995
1723743900000|2024-08-15 17:45:00|735.4|734.4|734.9|733.9|735.6|734.6|734.4|733.4|277
1723744200000|2024-08-15 17:50:00|734.6|733.6|734.6|733.6|734.6|733.6|734.1|733.1|168
1723744500000|2024-08-15 17:55:00|734.8|733.8|734.6|733.6|735.1|734.1|734.4|733.4|159
1723744800000|2024-08-15 18:00:00|734.4|733.4|734.4|733.4|735.4|734.4|734.4|733.4|182
1723745100000|2024-08-15 18:05:00|734.5|733.5|735.5|734.5|735.9|734.9|734.5|733.5|228
1723745400000|2024-08-15 18:10:00|735.4|734.4|736.5|735.5|736.6|735.6|735.1|734.1|160
1723745700000|2024-08-15 18:15:00|736.4|735.4|736.8|735.8|737|736|736.4|735.4|357
1723746000000|2024-08-15 18:20:00|736.6|735.6|736|735|737.1|736.1|735.6|734.6|10453
1723746300000|2024-08-15 18:25:00|735.9|734.9|736.4|735.4|736.4|735.4|734.9|733.9|339
1723746600000|2024-08-15 18:30:00|736.3|735.3|736.5|735.5|736.9|735.9|736.1|735.1|82
1723746900000|2024-08-15 18:35:00|736.6|735.6|736.4|735.4|736.6|735.6|736.1|735.1|83
1723747200000|2024-08-15 18:40:00|736.1|735.1|735.8|734.8|736.4|735.4|735.6|734.6|40
1723747500000|2024-08-15 18:45:00|735.9|734.9|735.6|734.6|735.9|734.9|735.6|734.6|9
1723747800000|2024-08-15 18:50:00|735.9|734.9|735.1|734.1|735.9|734.9|735|734|46
1723748100000|2024-08-15 18:55:00|735.3|734.3|735|734|735.4|734.4|734.9|733.9|5
1723748400000|2024-08-15 19:00:00|734.9|733.9|733.6|732.6|735|734|733.6|732.6|417
1723748700000|2024-08-15 19:05:00|733.4|732.4|733.6|732.6|733.9|732.9|733.4|732.4|135
1723749000000|2024-08-15 19:10:00|733.8|732.8|733.6|732.6|733.9|732.9|733.6|732.6|16
1723749300000|2024-08-15 19:15:00|733.8|732.8|733.6|732.6|734|733|733.6|732.6|8
1723749600000|2024-08-15 19:20:00|733.8|732.8|733.8|732.8|733.9|732.9|733.6|732.6|35
1723749900000|2024-08-15 19:25:00|733.9|732.9|733.9|732.9|733.9|732.9|733.6|732.6|65
1723750200000|2024-08-15 19:30:00|734|733|733.6|732.6|734.4|733.4|733.6|732.6|78
1723750500000|2024-08-15 19:35:00|733.8|732.8|733.9|732.9|733.9|732.9|733.6|732.6|3
1723750800000|2024-08-15 19:40:00|733.8|732.8|733.9|732.9|733.9|732.9|733.6|732.6|32
1723751100000|2024-08-15 19:45:00|734.1|733.1|734.6|733.6|734.6|733.6|734.1|733.1|26
1723751400000|2024-08-15 19:50:00|734.8|733.8|734.1|733.1|734.9|733.9|734.1|733.1|16
1723751700000|2024-08-15 19:55:00|734|733|734.4|733.4|734.4|733.4|734|733|29
1723752000000|2024-08-15 20:00:00|734.3|733.3|734.4|733.4|734.5|733.5|734.1|733.1|15
1723752300000|2024-08-15 20:05:00|734.3|733.3|734.1|733.1|734.4|733.4|734.1|733.1|4
1723752600000|2024-08-15 20:10:00|734.4|733.4|734.3|733.3|734.4|733.4|734.3|733.3|0
1723752900000|2024-08-15 20:15:00|734.4|733.4|734.6|733.6|734.6|733.6|734.3|733.3|11
1723753200000|2024-08-15 20:20:00|734.5|733.5|734.4|733.4|734.5|733.5|734.4|733.4|3
1723753800000|2024-08-15 20:30:00|734.6|733.6|734.1|733.1|734.6|733.6|734|733|8
1723754100000|2024-08-15 20:35:00|734.3|733.3|734.4|733.4|734.4|733.4|734.1|733.1|0
1723754400000|2024-08-15 20:40:00|734.3|733.3|734.1|733.1|734.4|733.4|734.1|733.1|18
1723754700000|2024-08-15 20:45:00|734.4|733.4|734.1|733.1|734.4|733.4|734.1|733.1|8
1723755000000|2024-08-15 20:50:00|734.4|733.4|734.6|733.6|734.6|733.6|734.1|733.1|15
1723755300000|2024-08-15 20:55:00|734.5|733.5|734.1|733.1|734.6|733.6|734.1|733.1|21
1723755600000|2024-08-15 21:00:00|734|733|734.4|733.4|735.9|733.6|734|732.1|3
1723755900000|2024-08-15 21:05:00|735.1|732.1|734.8|733.8|735.4|733.8|734.5|732.1|1
1723756200000|2024-08-15 21:10:00|736|733|734.6|733.6|736|733.6|734.6|733|0
1723757700000|2024-08-15 21:35:00|735.4|732.4|735.6|732.6|735.6|732.6|735.4|732.4|1
1723758000000|2024-08-15 21:40:00|735.8|732.8|735.8|732.8|735.8|732.8|735.8|732.8|0
1723758900000|2024-08-15 21:55:00|735.9|732.9|736.4|733.4|736.4|733.4|735.9|732.9|0
1723766400000|2024-08-16 00:00:00|733.8|732.8|734|733|734.5|733.5|733.6|732.6|12
1723766700000|2024-08-16 00:05:00|734.1|733.1|733.8|732.8|734.3|733.3|733.8|732.8|0
1723767000000|2024-08-16 00:10:00|733.9|732.9|733.6|732.6|734|733|733.6|732.6|6
1723767300000|2024-08-16 00:15:00|733.9|732.9|734|733|734.5|733.5|733.9|732.9|0
1723767600000|2024-08-16 00:20:00|734.1|733.1|734|733|734.3|733.3|734|733|0
1723767900000|2024-08-16 00:25:00|734.1|733.1|734.4|733.4|734.5|733.5|734|733|16
1723768200000|2024-08-16 00:30:00|734.5|733.5|734.4|733.4|734.6|733.6|734.4|733.4|8
1723768500000|2024-08-16 00:35:00|734.3|733.3|734.3|733.3|734.5|733.5|734.1|733.1|8
1723768800000|2024-08-16 00:40:00|734.1|733.1|734|733|734.3|733.3|734|733|4
1723769100000|2024-08-16 00:45:00|733.9|732.9|734|733|734.1|733.1|733.9|732.9|135
1723769400000|2024-08-16 00:50:00|733.9|732.9|733.9|732.9|734|733|733.9|732.9|0
1723769700000|2024-08-16 00:55:00|733.8|732.8|734|733|734.1|733.1|733.8|732.8|1
1723770000000|2024-08-16 01:00:00|734.1|733.1|733.6|732.6|734.4|733.4|733.4|732.4|51
1723770300000|2024-08-16 01:05:00|733.8|732.8|733|732|733.8|732.8|733|732|0
1723770600000|2024-08-16 01:10:00|733.1|732.1|733.5|732.5|733.8|732.8|733.1|732.1|0
1723770900000|2024-08-16 01:15:00|733.6|732.6|733.6|732.6|733.9|732.9|733.5|732.5|17
1723771200000|2024-08-16 01:20:00|733.9|732.9|734.1|733.1|734.1|733.1|733.8|732.8|181
1723771500000|2024-08-16 01:25:00|734|733|734.5|733.5|734.6|733.6|733.9|732.9|51
1723771800000|2024-08-16 01:30:00|734.4|733.4|734|733|734.6|733.6|734|733|8
1723772100000|2024-08-16 01:35:00|733.9|732.9|734.5|733.5|734.5|733.5|733.8|732.8|7
1723772400000|2024-08-16 01:40:00|734.4|733.4|734.1|733.1|734.5|733.5|734|733|1
1723772700000|2024-08-16 01:45:00|734|733|734.1|733.1|734.3|733.3|733.9|732.9|0
1723773000000|2024-08-16 01:50:00|734|733|734|733|734.4|733.4|733.9|732.9|32
1723773300000|2024-08-16 01:55:00|734.1|733.1|734.3|733.3|734.3|733.3|733.9|732.9|2
1723773600000|2024-08-16 02:00:00|733.9|732.9|734|733|734.1|733.1|733.9|732.9|18
1723773900000|2024-08-16 02:05:00|734.1|733.1|734.3|733.3|734.3|733.3|734|733|1
1723774200000|2024-08-16 02:10:00|734.1|733.1|734|733|734.1|733.1|733.8|732.8|1
1723774500000|2024-08-16 02:15:00|733.9|732.9|734|733|734.1|733.1|733.9|732.9|0
1723774800000|2024-08-16 02:20:00|733.9|732.9|733.8|732.8|734|733|733.8|732.8|0
1723775100000|2024-08-16 02:25:00|733.9|732.9|733.8|732.8|733.9|732.9|733.6|732.6|0
1723775400000|2024-08-16 02:30:00|733.5|732.5|733.3|732.3|733.6|732.6|733.1|732.1|7
1723775700000|2024-08-16 02:35:00|733.4|732.4|733.4|732.4|733.4|732.4|733.3|732.3|0
1723776000000|2024-08-16 02:40:00|733.5|732.5|734|733|734|733|733.4|732.4|0
1723776300000|2024-08-16 02:45:00|733.9|732.9|734.1|733.1|734.3|733.3|733.8|732.8|0
1723776600000|2024-08-16 02:50:00|734|733|734|733|734.1|733.1|733.9|732.9|0
1723776900000|2024-08-16 02:55:00|734.1|733.1|734.3|733.3|734.4|733.4|734|733|1
1723777200000|2024-08-16 03:00:00|734.4|733.4|733.8|732.8|734.4|733.4|733.6|732.6|2
1723777500000|2024-08-16 03:05:00|733.9|732.9|733.8|732.8|733.9|732.9|733.8|732.8|0
1723777800000|2024-08-16 03:10:00|733.6|732.6|733.8|732.8|733.9|732.9|733.6|732.6|0
1723778100000|2024-08-16 03:15:00|733.9|732.9|733.6|732.6|733.9|732.9|733.6|732.6|8
1723778400000|2024-08-16 03:20:00|733.8|732.8|733.6|732.6|733.9|732.9|733.6|732.6|0
1723778700000|2024-08-16 03:25:00|733.5|732.5|733.5|732.5|733.8|732.8|733.5|732.5|0
1723779000000|2024-08-16 03:30:00|733.6|732.6|733.4|732.4|733.6|732.6|733.4|732.4|9
1723779300000|2024-08-16 03:35:00|733.5|732.5|733.5|732.5|733.5|732.5|733.4|732.4|0
1723780200000|2024-08-16 03:50:00|733.4|732.4|733.4|732.4|733.4|732.4|733.4|732.4|0
1723780500000|2024-08-16 03:55:00|733.5|732.5|733.3|732.3|733.5|732.5|733.1|732.1|0
1723781100000|2024-08-16 04:05:00|733.1|732.1|733.1|732.1|733.1|732.1|733.1|732.1|0
1723781400000|2024-08-16 04:10:00|732.9|731.9|732.8|731.8|732.9|731.9|732.6|731.6|133
1723781700000|2024-08-16 04:15:00|732.9|731.9|732.6|731.6|732.9|731.9|732.6|731.6|1
1723782000000|2024-08-16 04:20:00|||||||||14
1723782300000|2024-08-16 04:25:00|732.4|731.4|732.9|731.9|732.9|731.9|732.4|731.4|73
1723782600000|2024-08-16 04:30:00|732.8|731.8|732.9|731.9|733.1|732.1|732.8|731.8|3
1723782900000|2024-08-16 04:35:00|733|732|732.9|731.9|733.3|732.3|732.9|731.9|0
1723783200000|2024-08-16 04:40:00|733|732|732.9|731.9|733|732|732.9|731.9|0
1723783500000|2024-08-16 04:45:00|733|732|732.9|731.9|733|732|732.8|731.8|1
1723783800000|2024-08-16 04:50:00|732.8|731.8|732.6|731.6|732.8|731.8|732.6|731.6|2
1723784100000|2024-08-16 04:55:00|732.5|731.5|732.6|731.6|732.9|731.9|732.5|731.5|1
1723784400000|2024-08-16 05:00:00|732.5|731.5|732.4|731.4|732.6|731.6|732.4|731.4|2
1723784700000|2024-08-16 05:05:00|732.3|731.3|732.1|731.1|732.4|731.4|732|731|25
1723785000000|2024-08-16 05:10:00|732.3|731.3|732.5|731.5|732.6|731.6|732.3|731.3|6
1723785300000|2024-08-16 05:15:00|732.6|731.6|732.6|731.6|732.8|731.8|732.5|731.5|0
1723785600000|2024-08-16 05:20:00|732.5|731.5|732.6|731.6|732.6|731.6|732.5|731.5|0
1723785900000|2024-08-16 05:25:00|732.5|731.5|732.6|731.6|732.6|731.6|732.4|731.4|2
1723786200000|2024-08-16 05:30:00|732.5|731.5|732.6|731.6|732.6|731.6|732.1|731.1|14
1723786500000|2024-08-16 05:35:00|732.8|731.8|732.8|731.8|732.8|731.8|732.5|731.5|8
1723786800000|2024-08-16 05:40:00|732.6|731.6|733|732|733|732|732.5|731.5|0
1723787100000|2024-08-16 05:45:00|732.9|731.9|733|732|733|732|732.8|731.8|55
1723787400000|2024-08-16 05:50:00|732.9|731.9|732.8|731.8|733|732|732.6|731.6|0
1723787700000|2024-08-16 05:55:00|732.9|731.9|732.9|731.9|732.9|731.9|732.8|731.8|0
1723788000000|2024-08-16 06:00:00|732.8|731.8|733.9|732.9|733.9|732.9|732.6|731.6|59
1723788300000|2024-08-16 06:05:00|733.8|732.8|733.4|732.4|733.9|732.9|733.4|732.4|4
1723788600000|2024-08-16 06:10:00|733.3|732.3|733.4|732.4|733.6|732.6|733.3|732.3|204
1723788900000|2024-08-16 06:15:00|733.3|732.3|733.3|732.3|733.4|732.4|733|732|7
1723789200000|2024-08-16 06:20:00|733.1|732.1|732.9|731.9|733.4|732.4|732.6|731.6|5
1723789500000|2024-08-16 06:25:00|732.8|731.8|733.4|732.4|733.4|732.4|732.8|731.8|18
1723789800000|2024-08-16 06:30:00|733.5|732.5|733|732|733.5|732.5|732.9|731.9|14
1723790100000|2024-08-16 06:35:00|733.1|732.1|733.1|732.1|733.3|732.3|732.9|731.9|0
1723790400000|2024-08-16 06:40:00|733|732|733.1|732.1|733.3|732.3|732.9|731.9|3
1723790700000|2024-08-16 06:45:00|733.3|732.3|733.4|732.4|733.8|732.8|733.1|732.1|72
1723791000000|2024-08-16 06:50:00|733.3|732.3|733.3|732.3|733.4|732.4|733.1|732.1|51
1723791300000|2024-08-16 06:55:00|733.1|732.1|733|732|733.4|732.4|733|732|5
1723791600000|2024-08-16 07:00:00|732.9|731.9|733.6|732.6|733.9|732.9|732.9|731.9|73
1723791900000|2024-08-16 07:05:00|733.4|732.4|733.4|732.4|733.4|732.4|733.1|732.1|213
1723792200000|2024-08-16 07:10:00|733.1|732.1|733.1|732.1|733.6|732.6|732.9|731.9|121
1723792500000|2024-08-16 07:15:00|733|732|732.9|731.9|733.1|732.1|732.4|731.4|684
1723792800000|2024-08-16 07:20:00|732.6|731.6|732.4|731.4|733.1|732.1|732.3|731.3|151
1723793100000|2024-08-16 07:25:00|732.1|731.1|731.9|730.9|732.1|731.1|731.6|730.6|917
1723793400000|2024-08-16 07:30:00|732.1|731.1|732.1|731.1|732.8|731.8|732.1|731.1|289
1723793700000|2024-08-16 07:35:00|732|731|732.6|731.6|732.6|731.6|731.9|730.9|1232
1723794000000|2024-08-16 07:40:00|732.8|731.8|732.6|731.6|733|732|732.4|731.4|340
1723794300000|2024-08-16 07:45:00|732.5|731.5|732.9|731.9|733.1|732.1|732.4|731.4|114
1723794600000|2024-08-16 07:50:00|733|732|733.6|732.6|733.6|732.6|733|732|160
1723794900000|2024-08-16 07:55:00|733.4|732.4|733.6|732.6|733.6|732.6|733.4|732.4|116
1723795200000|2024-08-16 08:00:00|733.8|732.8|733.4|732.4|733.9|732.9|733.4|732.4|190
1723795500000|2024-08-16 08:05:00|733.6|732.6|733.6|732.6|734.1|733.1|733.4|732.4|159
1723795800000|2024-08-16 08:10:00|733.5|732.5|733.4|732.4|733.9|732.9|733.1|732.1|419
1723796100000|2024-08-16 08:15:00|733.1|732.1|732.4|731.4|733.1|732.1|731.9|730.9|164
1723796400000|2024-08-16 08:20:00|732.6|731.6|730.9|729.9|732.6|731.6|730.9|729.9|341
1723796700000|2024-08-16 08:25:00|731.1|730.1|731.1|730.1|731.6|730.6|730.9|729.9|851
1723797000000|2024-08-16 08:30:00|730.9|729.9|730.6|729.6|731.6|730.6|730.6|729.6|902
1723797300000|2024-08-16 08:35:00|730.9|729.9|729.9|728.9|730.9|729.9|729.6|728.6|1828
1723797600000|2024-08-16 08:40:00|730.1|729.1|729.6|728.6|730.1|729.1|729.5|728.5|500
1723797900000|2024-08-16 08:45:00|729.4|728.4|728.9|727.9|729.6|728.6|728.5|727.5|1089
1723798200000|2024-08-16 08:50:00|729.1|728.1|729.4|728.4|729.9|728.9|728.9|727.9|619
1723798500000|2024-08-16 08:55:00|729.3|728.3|729.5|728.5|729.9|728.9|729.1|728.1|337
1723798800000|2024-08-16 09:00:00|729.4|728.4|727.4|726.4|729.5|728.5|727.3|726.3|623
1723799100000|2024-08-16 09:05:00|727.3|726.3|727.8|726.8|728.1|727.1|727.1|726.1|222
1723799400000|2024-08-16 09:10:00|727.9|726.9|727.9|726.9|728.4|727.4|727.5|726.5|1213
1723799700000|2024-08-16 09:15:00|728.1|727.1|728.6|727.6|728.9|727.9|727.8|726.8|138
1723800000000|2024-08-16 09:20:00|728.8|727.8|727.9|726.9|728.9|727.9|727.9|726.9|89
1723800300000|2024-08-16 09:25:00|728.1|727.1|728.1|727.1|728.4|727.4|727.6|726.6|149
1723800600000|2024-08-16 09:30:00|728|727|727.6|726.6|728.1|727.1|727.1|726.1|88
1723800900000|2024-08-16 09:35:00|727.9|726.9|727.6|726.6|728.1|727.1|727.4|726.4|142
1723801200000|2024-08-16 09:40:00|727.5|726.5|726.1|725.1|727.6|726.6|725.4|724.4|449
1723801500000|2024-08-16 09:45:00|726.3|725.3|726.6|725.6|726.9|725.9|726.3|725.3|109
1723801800000|2024-08-16 09:50:00|726.9|725.9|726.9|725.9|727.6|726.6|726.9|725.9|52
1723802100000|2024-08-16 09:55:00|727.1|726.1|726.6|725.6|727.1|726.1|726.4|725.4|81
1723802400000|2024-08-16 10:00:00|726.5|725.5|725.9|724.9|726.5|725.5|725.9|724.9|81
1723802700000|2024-08-16 10:05:00|725.6|724.6|725.1|724.1|726.1|725.1|724.9|723.9|196
1723803000000|2024-08-16 10:10:00|725.3|724.3|725.1|724.1|725.4|724.4|724.6|723.6|144
1723803300000|2024-08-16 10:15:00|725|724|723.4|722.4|725.1|724.1|723.4|722.4|1142
1723803600000|2024-08-16 10:20:00|723.3|722.3|723.4|722.4|723.6|722.6|723|722|3419
1723803900000|2024-08-16 10:25:00|723.3|722.3|723.9|722.9|723.9|722.9|722.9|721.9|268
1723804200000|2024-08-16 10:30:00|723.6|722.6|723.1|722.1|723.9|722.9|722.9|721.9|220
1723804500000|2024-08-16 10:35:00|722.9|721.9|722.1|721.1|723.1|722.1|721.6|720.6|223
1723804800000|2024-08-16 10:40:00|721.9|720.9|721.6|720.6|722.3|721.3|721.1|720.1|410
1723805100000|2024-08-16 10:45:00|721.5|720.5|720.1|719.1|721.6|720.6|719.9|718.9|558
1723805400000|2024-08-16 10:50:00|720.4|719.4|719.1|718.1|720.4|719.4|719|718|3409
1723805700000|2024-08-16 10:55:00|719.4|718.4|720.9|719.9|720.9|719.9|719.1|718.1|470
1723806000000|2024-08-16 11:00:00|721.1|720.1|719.6|718.6|721.4|720.4|719.6|718.6|1873
1723806300000|2024-08-16 11:05:00|719.4|718.4|718.9|717.9|719.6|718.6|718.9|717.9|316
1723806600000|2024-08-16 11:10:00|719.1|718.1|720|719|720.1|719.1|718.9|717.9|123
1723806900000|2024-08-16 11:15:00|720.1|719.1|720|719|720.4|719.4|719.4|718.4|181
1723807200000|2024-08-16 11:20:00|719.9|718.9|719.6|718.6|719.9|718.9|719.1|718.1|243
1723807500000|2024-08-16 11:25:00|719.5|718.5|718.5|717.5|720.3|719.3|718.4|717.4|126
1723807800000|2024-08-16 11:30:00|718.6|717.6|715.8|714.8|718.6|717.6|715.8|714.8|365
1723808100000|2024-08-16 11:35:00|715.9|714.9|718.1|717.1|718.1|717.1|715.9|714.9|282
1723808400000|2024-08-16 11:40:00|718.3|717.3|718.6|717.6|718.9|717.9|718.1|717.1|230
1723808700000|2024-08-16 11:45:00|718.8|717.8|718|717|718.8|717.8|717.9|716.9|131
1723809000000|2024-08-16 11:50:00|717.9|716.9|717.4|716.4|718|717|717.1|716.1|151
1723809300000|2024-08-16 11:55:00|717.5|716.5|718.1|717.1|718.4|717.4|717.1|716.1|133
1723809600000|2024-08-16 12:00:00|717.9|716.9|718.6|717.6|718.9|717.9|717.6|716.6|545
1723809900000|2024-08-16 12:05:00|718.9|717.9|718.9|717.9|718.9|717.9|718.1|717.1|627
1723810200000|2024-08-16 12:10:00|718.6|717.6|718.6|717.6|719.9|718.9|718.6|717.6|1138
1723810500000|2024-08-16 12:15:00|718.9|717.9|719.3|718.3|719.9|718.9|718.6|717.6|495
1723810800000|2024-08-16 12:20:00|719.4|718.4|719.4|718.4|719.9|718.9|719.1|718.1|330
1723811100000|2024-08-16 12:25:00|719.1|718.1|718.4|717.4|719.4|718.4|718.4|717.4|280
1723811400000|2024-08-16 12:30:00|718.5|717.5|718.6|717.6|718.9|717.9|718.1|717.1|466
1723811700000|2024-08-16 12:35:00|718.5|717.5|719.1|718.1|719.1|718.1|717.9|716.9|1343
1723812000000|2024-08-16 12:40:00|719.4|718.4|719.5|718.5|719.6|718.6|719.1|718.1|368
1723812300000|2024-08-16 12:45:00|719.6|718.6|721.1|720.1|721.4|720.4|719.5|718.5|413
1723812600000|2024-08-16 12:50:00|721.4|720.4|721.4|720.4|721.9|720.9|721.1|720.1|598
1723812900000|2024-08-16 12:55:00|721.5|720.5|721.4|720.4|721.9|720.9|720.9|719.9|486
1723813200000|2024-08-16 13:00:00|721.5|720.5|720.6|719.6|721.6|720.6|720.1|719.1|666
1723813500000|2024-08-16 13:05:00|720.9|719.9|721.1|720.1|721.9|720.9|720.6|719.6|771
1723813800000|2024-08-16 13:10:00|721.4|720.4|721.3|720.3|722.4|721.4|720.6|719.6|282
1723814100000|2024-08-16 13:15:00|721.1|720.1|722.1|721.1|722.4|721.4|720.9|719.9|1923
1723814400000|2024-08-16 13:20:00|722|721|723.1|722.1|723.4|722.4|721.9|720.9|1882
1723814700000|2024-08-16 13:25:00|723|722|723.1|722.1|723.6|722.6|722.4|721.4|748
1723815000000|2024-08-16 13:30:00|723.4|722.4|724.1|723.1|724.6|723.6|723.4|722.4|466
1723815300000|2024-08-16 13:35:00|723.9|722.9|723.4|722.4|724.4|723.4|723.3|722.3|219
1723815600000|2024-08-16 13:40:00|723.5|722.5|725.4|724.4|725.6|724.6|723.4|722.4|2724
1723815900000|2024-08-16 13:45:00|725.5|724.5|726.9|725.9|727.4|726.4|724.9|723.9|301
1723816200000|2024-08-16 13:50:00|726.8|725.8|726.1|725.1|727.1|726.1|725.6|724.6|309
1723816500000|2024-08-16 13:55:00|725.9|724.9|724.9|723.9|726.9|725.9|724.9|723.9|2683
1723816800000|2024-08-16 14:00:00|724.6|723.6|725.8|724.8|725.8|724.8|724.5|723.5|467
1723817100000|2024-08-16 14:05:00|725.9|724.9|725|724|725.9|724.9|724.6|723.6|145
1723817400000|2024-08-16 14:10:00|724.9|723.9|724|723|725.1|724.1|723.9|722.9|778
1723817700000|2024-08-16 14:15:00|724.1|723.1|724.4|723.4|724.4|723.4|723.4|722.4|132
1723818000000|2024-08-16 14:20:00|724.6|723.6|721.4|720.4|724.6|723.6|721.4|720.4|214
1723818300000|2024-08-16 14:25:00|721.5|720.5|721.1|720.1|721.9|720.9|720.9|719.9|239
1723818600000|2024-08-16 14:30:00|721|720|721.4|720.4|721.9|720.9|720.4|719.4|2622
1723818900000|2024-08-16 14:35:00|721.3|720.3|720.8|719.8|721.9|720.9|720.4|719.4|1436
1723819200000|2024-08-16 14:40:00|720.9|719.9|721|720|721.6|720.6|719.9|718.9|236
1723819500000|2024-08-16 14:45:00|721.1|720.1|721.4|720.4|723.5|722.5|721.1|720.1|858
1723819800000|2024-08-16 14:50:00|721.3|720.3|722.9|721.9|723.1|722.1|720.9|719.9|631
1723820100000|2024-08-16 14:55:00|722.8|721.8|722.9|721.9|723.3|722.3|722.4|721.4|135
1723820400000|2024-08-16 15:00:00|723.1|722.1|722.6|721.6|723.6|722.6|722.4|721.4|279
1723820700000|2024-08-16 15:05:00|722.5|721.5|721.1|720.1|722.6|721.6|720.8|719.8|1005
1723821000000|2024-08-16 15:10:00|721|720|722.4|721.4|722.4|721.4|720.4|719.4|401
1723821300000|2024-08-16 15:15:00|722.1|721.1|721.6|720.6|722.1|721.1|720.6|719.6|399
1723821600000|2024-08-16 15:20:00|721.9|720.9|721.9|720.9|722.6|721.6|721.6|720.6|567
1723821900000|2024-08-16 15:25:00|721.8|720.8|721.9|720.9|722.6|721.6|720.9|719.9|1421
1723822200000|2024-08-16 15:30:00|721.6|720.6|722.6|721.6|722.8|721.8|720.9|719.9|932
1723822500000|2024-08-16 15:35:00|722.5|721.5|722.9|721.9|723.5|722.5|722.3|721.3|262
1723822800000|2024-08-16 15:40:00|723|722|722.9|721.9|723.1|722.1|722.4|721.4|852
1723823100000|2024-08-16 15:45:00|723|722|723.4|722.4|723.9|722.9|722.6|721.6|295
1723823400000|2024-08-16 15:50:00|723.5|722.5|721.6|720.6|723.6|722.6|721.4|720.4|213
1723823700000|2024-08-16 15:55:00|721.9|720.9|722.4|721.4|722.6|721.6|721.4|720.4|325
1723824000000|2024-08-16 16:00:00|722.5|721.5|723.4|722.4|723.6|722.6|722.1|721.1|395
1723824300000|2024-08-16 16:05:00|723.5|722.5|723.3|722.3|723.5|722.5|722.9|721.9|345
1723824600000|2024-08-16 16:10:00|723.1|722.1|722.6|721.6|723.4|722.4|722.4|721.4|110
1723824900000|2024-08-16 16:15:00|722.5|721.5|723.9|722.9|723.9|722.9|721.9|720.9|187
1723825200000|2024-08-16 16:20:00|723.6|722.6|723.4|722.4|723.9|722.9|723.4|722.4|224
1723825500000|2024-08-16 16:25:00|723.3|722.3|723.3|722.3|723.4|722.4|722.8|721.8|194
1723825800000|2024-08-16 16:30:00|723.4|722.4|723.1|722.1|723.4|722.4|722.9|721.9|194
1723826100000|2024-08-16 16:35:00|722.9|721.9|723.4|722.4|723.4|722.4|722.8|721.8|129
1723826400000|2024-08-16 16:40:00|723.5|722.5|723.1|722.1|723.6|722.6|722.9|721.9|164
1723826700000|2024-08-16 16:45:00|722.9|721.9|722.1|721.1|723.1|722.1|721.9|720.9|451
1723827000000|2024-08-16 16:50:00|722.4|721.4|722.4|721.4|722.6|721.6|721.6|720.6|469
1723827300000|2024-08-16 16:55:00|722.5|721.5|722.1|721.1|722.5|721.5|721.9|720.9|94
1723827600000|2024-08-16 17:00:00|722.3|721.3|720.9|719.9|722.4|721.4|720.9|719.9|397
1723827900000|2024-08-16 17:05:00|720.8|719.8|719.6|718.6|720.9|719.9|719.5|718.5|258
1723828200000|2024-08-16 17:10:00|719.8|718.8|719.4|718.4|720.9|719.9|719.4|718.4|149
1723828500000|2024-08-16 17:15:00|719.5|718.5|720.5|719.5|720.9|719.9|719.4|718.4|132
1723828800000|2024-08-16 17:20:00|720.6|719.6|720.6|719.6|720.9|719.9|720.1|719.1|65
1723829100000|2024-08-16 17:25:00|720.4|719.4|721.3|720.3|721.4|720.4|720.4|719.4|110
1723829400000|2024-08-16 17:30:00|721.1|720.1|720.6|719.6|721.6|720.6|720.6|719.6|122
1723829700000|2024-08-16 17:35:00|720.8|719.8|720.9|719.9|721.1|720.1|720.4|719.4|99
1723830000000|2024-08-16 17:40:00|720.6|719.6|720.1|719.1|720.6|719.6|719.9|718.9|592
1723830300000|2024-08-16 17:45:00|720.4|719.4|720.4|719.4|720.6|719.6|719.9|718.9|56
1723830600000|2024-08-16 17:50:00|720.6|719.6|721.4|720.4|721.4|720.4|720.6|719.6|296
1723830900000|2024-08-16 17:55:00|721.6|720.6|721.5|720.5|722.1|721.1|721.1|720.1|247
1723831200000|2024-08-16 18:00:00|721.6|720.6|721.9|720.9|721.9|720.9|721.4|720.4|576
1723831500000|2024-08-16 18:05:00|721.6|720.6|721.6|720.6|721.9|720.9|721.3|720.3|218
1723831800000|2024-08-16 18:10:00|721.5|720.5|722.4|721.4|722.6|721.6|721.4|720.4|119
1723832100000|2024-08-16 18:15:00|722.3|721.3|722.4|721.4|722.6|721.6|721.9|720.9|213
1723832400000|2024-08-16 18:20:00|722.3|721.3|721.6|720.6|722.4|721.4|721.4|720.4|337
1723832700000|2024-08-16 18:25:00|721.5|720.5|719.6|718.6|721.6|720.6|719.4|718.4|666
1723833000000|2024-08-16 18:30:00|720|719|720|719|720.4|719.4|719.6|718.6|624
1723833300000|2024-08-16 18:35:00|720.1|719.1|720.6|719.6|720.9|719.9|720.1|719.1|414
1723833600000|2024-08-16 18:40:00|720.8|719.8|720.6|719.6|720.8|719.8|720.4|719.4|132
1723833900000|2024-08-16 18:45:00|720.5|719.5|720.1|719.1|720.5|719.5|720.1|719.1|20
1723834200000|2024-08-16 18:50:00|719.9|718.9|719.9|718.9|720|719|719.9|718.9|6
1723834500000|2024-08-16 18:55:00|720|719|719.8|718.8|720|719|719.6|718.6|13
1723834800000|2024-08-16 19:00:00|719.6|718.6|719.8|718.8|719.9|718.9|719.4|718.4|7
1723835100000|2024-08-16 19:05:00|719.9|718.9|720.1|719.1|720.1|719.1|719.6|718.6|7
1723835400000|2024-08-16 19:10:00|720|719|719.9|718.9|720.1|719.1|719.8|718.8|35
1723835700000|2024-08-16 19:15:00|720.1|719.1|719.6|718.6|720.1|719.1|719.6|718.6|128
1723836000000|2024-08-16 19:20:00|719.8|718.8|719.8|718.8|719.9|718.9|719.6|718.6|5
1723836300000|2024-08-16 19:25:00|719.6|718.6|720.4|719.4|720.5|719.5|719.6|718.6|49
1723836600000|2024-08-16 19:30:00|720.5|719.5|721.1|720.1|721.6|720.6|720.5|719.5|33
1723836900000|2024-08-16 19:35:00|721|720|721|720|721.1|720.1|720.9|719.9|3
1723837200000|2024-08-16 19:40:00|720.9|719.9|721.1|720.1|721.3|720.3|720.9|719.9|5
1723837500000|2024-08-16 19:45:00|720.9|719.9|721.3|720.3|721.4|720.4|720.9|719.9|11
1723837800000|2024-08-16 19:50:00|721.4|720.4|721.5|720.5|721.5|720.5|721.1|720.1|92
1723838100000|2024-08-16 19:55:00|721.4|720.4|721.1|720.1|721.4|720.4|720.9|719.9|34
1723838400000|2024-08-16 20:00:00|721|720|721.4|720.4|721.6|720.6|721|720|15
1723838700000|2024-08-16 20:05:00|721.5|720.5|721.6|720.6|721.9|720.9|721.4|720.4|15
1723839000000|2024-08-16 20:10:00|721.5|720.5|721.3|720.3|721.6|720.6|721.3|720.3|1
1723839300000|2024-08-16 20:15:00|721.1|720.1|721.3|720.3|721.3|720.3|720.9|719.9|10
1723839600000|2024-08-16 20:20:00|721.1|720.1|721.1|720.1|721.3|720.3|721.1|720.1|10
1723839900000|2024-08-16 20:25:00|721.3|720.3|721.1|720.1|721.4|720.4|720.9|719.9|5
1723840200000|2024-08-16 20:30:00|721|720|721.1|720.1|721.1|720.1|720.9|719.9|34
1723840500000|2024-08-16 20:35:00|721|720|721.3|720.3|721.4|720.4|720.9|719.9|2
1723840800000|2024-08-16 20:40:00|721.4|720.4|720.8|719.8|721.4|720.4|720.6|719.6|0
1723841100000|2024-08-16 20:45:00|720.6|719.6|720.9|719.9|720.9|719.9|720.5|719.5|4
1723841400000|2024-08-16 20:50:00|721|720|720.6|719.6|721|720|720.5|719.5|7
1723841700000|2024-08-16 20:55:00|720.5|719.5|720.3|719.3|720.5|719.5|720|719|16
1724018400000|2024-08-18 22:00:00|720.6|717.6|720.6|719.6|721.1|720.1|719.8|717.6|18
1724018700000|2024-08-18 22:05:00|720.8|719.8|720.1|719.1|720.8|719.8|720.1|719.1|6
1724019000000|2024-08-18 22:10:00|720|719|719.3|718.3|720.1|719.1|719|718|4
1724019300000|2024-08-18 22:15:00|719.1|718.1|719.1|718.1|719.1|718.1|719|718|7
1724019600000|2024-08-18 22:20:00|719|718|718.1|717.1|719.1|718.1|718|717|10
1724019900000|2024-08-18 22:25:00|718|717|718|717|718.1|717.1|717.6|716.6|116
1724020200000|2024-08-18 22:30:00|718.1|717.1|718.3|717.3|718.5|717.5|718.1|717.1|3
1724020500000|2024-08-18 22:35:00|718.5|717.5|718|717|718.5|717.5|717.9|716.9|5
1724020800000|2024-08-18 22:40:00|718.1|717.1|718|717|718.1|717.1|717.9|716.9|0
1724021100000|2024-08-18 22:45:00|718.1|717.1|718|717|718.3|717.3|717.8|716.8|4
1724021400000|2024-08-18 22:50:00|717.9|716.9|717.6|716.6|718|717|717.5|716.5|0
1724021700000|2024-08-18 22:55:00|717.9|716.9|717.4|716.4|717.9|716.9|717.3|716.3|0
1724022000000|2024-08-18 23:00:00|717.5|716.5|717.8|716.8|717.8|716.8|717.4|716.4|0
1724022300000|2024-08-18 23:05:00|717.5|716.5|717.8|716.8|717.8|716.8|717.5|716.5|0
1724022600000|2024-08-18 23:10:00|717.9|716.9|717.8|716.8|717.9|716.9|717.5|716.5|16
1724022900000|2024-08-18 23:15:00|717.9|716.9|717.8|716.8|717.9|716.9|717.6|716.6|2
1724023200000|2024-08-18 23:20:00|717.6|716.6|717.6|716.6|717.8|716.8|717.6|716.6|0
1724023500000|2024-08-18 23:25:00|717.8|716.8|717.8|716.8|717.8|716.8|717.6|716.6|0
1724023800000|2024-08-18 23:30:00|717.6|716.6|717.5|716.5|717.8|716.8|717.5|716.5|1
1724024100000|2024-08-18 23:35:00|717.6|716.6|717.6|716.6|717.6|716.6|717.6|716.6|0
1724024400000|2024-08-18 23:40:00|717.8|716.8|717.8|716.8|717.9|716.9|717.8|716.8|1
1724024700000|2024-08-18 23:45:00|717.6|716.6|717.6|716.6|717.9|716.9|717.6|716.6|3
1724025000000|2024-08-18 23:50:00|717.8|716.8|717.8|716.8|717.8|716.8|717.6|716.6|0
1724025300000|2024-08-18 23:55:00|717.6|716.6|717.8|716.8|717.8|716.8|717.6|716.6|0
1724025600000|2024-08-19 00:00:00|717.9|716.9|718.3|717.3|718.4|717.4|717.9|716.9|12
1724025900000|2024-08-19 00:05:00|718.1|717.1|717.8|716.8|718.1|717.1|717.8|716.8|0
1724026200000|2024-08-19 00:10:00|717.6|716.6|719|718|719|718|717.6|716.6|15
1724026500000|2024-08-19 00:15:00|718.9|717.9|718.8|717.8|719.1|718.1|718.8|717.8|47
1724026800000|2024-08-19 00:20:00|718.9|717.9|718.8|717.8|719.1|718.1|718.8|717.8|36
1724027100000|2024-08-19 00:25:00|718.6|717.6|718.5|717.5|718.9|717.9|718.5|717.5|22
1724027400000|2024-08-19 00:30:00|718.6|717.6|718.6|717.6|718.9|717.9|718.5|717.5|15
1724027700000|2024-08-19 00:35:00|718.9|717.9|718.6|717.6|718.9|717.9|718.6|717.6|2
1724028000000|2024-08-19 00:40:00|718.9|717.9|718.5|717.5|718.9|717.9|718.4|717.4|8
1724028300000|2024-08-19 00:45:00|718.6|717.6|718.5|717.5|718.6|717.6|718.4|717.4|4
1724028600000|2024-08-19 00:50:00|718.4|717.4|717.6|716.6|718.4|717.4|717.4|716.4|13
1724028900000|2024-08-19 00:55:00|717.8|716.8|718|717|718.1|717.1|717.8|716.8|4
1724029200000|2024-08-19 01:00:00|718.1|717.1|718.5|717.5|718.8|717.8|717.8|716.8|4
1724029500000|2024-08-19 01:05:00|718.4|717.4|718.1|717.1|718.5|717.5|718|717|7
1724029800000|2024-08-19 01:10:00|717.9|716.9|718|717|718.1|717.1|717.6|716.6|239
1724030100000|2024-08-19 01:15:00|717.9|716.9|717.8|716.8|718|717|717.6|716.6|6
1724030400000|2024-08-19 01:20:00|717.9|716.9|718|717|718.4|717.4|717.9|716.9|2
1724030700000|2024-08-19 01:25:00|717.9|716.9|717.4|716.4|718|717|717.4|716.4|1
1724031000000|2024-08-19 01:30:00|717.3|716.3|717.6|716.6|717.6|716.6|717.3|716.3|2
1724031300000|2024-08-19 01:35:00|717.8|716.8|718|717|718|717|717.6|716.6|0
1724031600000|2024-08-19 01:40:00|718.1|717.1|718|717|718.3|717.3|717.9|716.9|2
1724031900000|2024-08-19 01:45:00|718.1|717.1|719.9|718.9|720.3|719.3|718|717|19
1724032200000|2024-08-19 01:50:00|719.8|718.8|720.8|719.8|720.8|719.8|719.8|718.8|4
1724032500000|2024-08-19 01:55:00|720.6|719.6|720|719|720.9|719.9|719.8|718.8|661
1724032800000|2024-08-19 02:00:00|719.9|718.9|720|719|720.3|719.3|719.6|718.6|4
1724033100000|2024-08-19 02:05:00|720.1|719.1|720.3|719.3|720.4|719.4|720.1|719.1|2
1724033400000|2024-08-19 02:10:00|720.1|719.1|719.9|718.9|720.1|719.1|719.9|718.9|0
1724033700000|2024-08-19 02:15:00|720|719|720|719|720.1|719.1|719.9|718.9|0
1724034000000|2024-08-19 02:20:00|719.9|718.9|720.3|719.3|720.3|719.3|719.9|718.9|4
1724034300000|2024-08-19 02:25:00|720.1|719.1|720|719|720.1|719.1|720|719|1
1724034600000|2024-08-19 02:30:00|719.9|718.9|719.3|718.3|719.9|718.9|719.1|718.1|4
1724034900000|2024-08-19 02:35:00|719.1|718.1|718.8|717.8|719.9|718.9|718.5|717.5|21
1724035200000|2024-08-19 02:40:00|718.9|717.9|719|718|719.1|718.1|718.8|717.8|0
1724035500000|2024-08-19 02:45:00|718.9|717.9|719|718|719.1|718.1|718.9|717.9|0
1724035800000|2024-08-19 02:50:00|719.1|718.1|719.3|718.3|719.5|718.5|719.1|718.1|0
1724036100000|2024-08-19 02:55:00|719.1|718.1|719|718|719.3|718.3|718.9|717.9|0
1724036400000|2024-08-19 03:00:00|718.9|717.9|719.5|718.5|719.6|718.6|718.8|717.8|2
1724036700000|2024-08-19 03:05:00|719.6|718.6|719.8|718.8|720|719|719.6|718.6|2
1724037000000|2024-08-19 03:10:00|719.6|718.6|719.4|718.4|719.9|718.9|719.3|718.3|7
1724037300000|2024-08-19 03:15:00|719.5|718.5|719.5|718.5|719.9|718.9|719.4|718.4|4
1724037600000|2024-08-19 03:20:00|719.4|718.4|719.8|718.8|719.8|718.8|719.4|718.4|0
1724037900000|2024-08-19 03:25:00|719.6|718.6|719.6|718.6|719.9|718.9|719.5|718.5|0
1724038200000|2024-08-19 03:30:00|719.8|718.8|719.9|718.9|719.9|718.9|719.6|718.6|0
1724038500000|2024-08-19 03:35:00|720|719|719|718|720|719|718.9|717.9|1
1724038800000|2024-08-19 03:40:00|718.9|717.9|718.4|717.4|718.9|717.9|718.3|717.3|4
1724039100000|2024-08-19 03:45:00|718.5|717.5|718.9|717.9|718.9|717.9|718.5|717.5|8
1724039400000|2024-08-19 03:50:00|718.8|717.8|719.1|718.1|719.5|718.5|718.8|717.8|6
1724039700000|2024-08-19 03:55:00|719|718|719.8|718.8|719.8|718.8|719|718|21
1724040000000|2024-08-19 04:00:00|719.9|718.9|720.1|719.1|720.1|719.1|719.6|718.6|4
1724040300000|2024-08-19 04:05:00|720|719|719.8|718.8|720.1|719.1|719.8|718.8|0
1724040600000|2024-08-19 04:10:00|719.9|718.9|719.9|718.9|720|719|719.9|718.9|0
1724040900000|2024-08-19 04:15:00|719.8|718.8|719.8|718.8|719.8|718.8|719.8|718.8|1
1724041200000|2024-08-19 04:20:00|719.6|718.6|719.3|718.3|719.6|718.6|719.1|718.1|1
1724041500000|2024-08-19 04:25:00|719.4|718.4|719.4|718.4|719.4|718.4|719.3|718.3|0
1724041800000|2024-08-19 04:30:00|719.3|718.3|718.9|717.9|719.4|718.4|718.6|717.6|4
1724042100000|2024-08-19 04:35:00|719|718|718.8|717.8|719.3|718.3|718.8|717.8|0
1724042400000|2024-08-19 04:40:00|718.6|717.6|717.9|716.9|718.6|717.6|717.9|716.9|0
1724042700000|2024-08-19 04:45:00|717.8|716.8|718.6|717.6|718.8|717.8|717.8|716.8|1
1724043000000|2024-08-19 04:50:00|718.5|717.5|718.5|717.5|718.6|717.6|718.4|717.4|0
1724043300000|2024-08-19 04:55:00|718.4|717.4|718.3|717.3|718.4|717.4|718.3|717.3|0
1724043600000|2024-08-19 05:00:00|718.4|717.4|718.4|717.4|718.6|717.6|718.3|717.3|4
1724043900000|2024-08-19 05:05:00|718.3|717.3|717.9|716.9|718.3|717.3|717.9|716.9|302
1724044200000|2024-08-19 05:10:00|717.8|716.8|717.8|716.8|717.9|716.9|717.8|716.8|5
1724044500000|2024-08-19 05:15:00|717.6|716.6|717.4|716.4|717.8|716.8|717.4|716.4|11
1724044800000|2024-08-19 05:20:00|717.3|716.3|717|716|717.5|716.5|717|716|0
1724045100000|2024-08-19 05:25:00|717.1|716.1|717.6|716.6|717.6|716.6|717.1|716.1|209
1724045400000|2024-08-19 05:30:00|717.5|716.5|717.5|716.5|717.9|716.9|717.1|716.1|20
1724045700000|2024-08-19 05:35:00|717.4|716.4|717.3|716.3|717.9|716.9|717.1|716.1|123
1724046000000|2024-08-19 05:40:00|717.4|716.4|717.3|716.3|717.6|716.6|717.1|716.1|0
1724046300000|2024-08-19 05:45:00|717.1|716.1|717.5|716.5|717.5|716.5|716.9|715.9|3
1724046600000|2024-08-19 05:50:00|717.4|716.4|717.1|716.1|717.6|716.6|717.1|716.1|24
1724046900000|2024-08-19 05:55:00|717.3|716.3|718.1|717.1|718.3|717.3|717.1|716.1|73
1724047200000|2024-08-19 06:00:00|718.4|717.4|717.6|716.6|718.4|717.4|717.6|716.6|17
1724047500000|2024-08-19 06:05:00|717.8|716.8|717.5|716.5|718|717|717.4|716.4|10
1724047800000|2024-08-19 06:10:00|717.6|716.6|717.9|716.9|717.9|716.9|717.6|716.6|3
1724048100000|2024-08-19 06:15:00|717.6|716.6|717.4|716.4|717.6|716.6|717.4|716.4|18
1724048400000|2024-08-19 06:20:00|717.3|716.3|716.6|715.6|717.3|716.3|716.1|715.1|40
1724048700000|2024-08-19 06:25:00|716.5|715.5|716.9|715.9|717.1|716.1|716.4|715.4|27
1724049000000|2024-08-19 06:30:00|716.6|715.6|716.6|715.6|716.9|715.9|716.6|715.6|25
1724049300000|2024-08-19 06:35:00|716.5|715.5|716.6|715.6|716.8|715.8|716.4|715.4|9
1724049600000|2024-08-19 06:40:00|716.5|715.5|716.4|715.4|716.6|715.6|716.3|715.3|222
1724049900000|2024-08-19 06:45:00|||||||||111
1724050200000|2024-08-19 06:50:00|716.6|715.6|716.5|715.5|716.6|715.6|716.1|715.1|95
1724050500000|2024-08-19 06:55:00|716.4|715.4|716.6|715.6|716.9|715.9|716.4|715.4|75
1724050800000|2024-08-19 07:00:00|716.8|715.8|717.1|716.1|717.4|716.4|716.8|715.8|674
1724051100000|2024-08-19 07:05:00|717.3|716.3|717.9|716.9|717.9|716.9|717.1|716.1|279
1724051400000|2024-08-19 07:10:00|717.8|716.8|717.6|716.6|717.9|716.9|717.4|716.4|81
1724051700000|2024-08-19 07:15:00|717.8|716.8|717.3|716.3|717.9|716.9|716.9|715.9|68
1724052000000|2024-08-19 07:20:00|717.1|716.1|716.6|715.6|717.5|716.5|716.6|715.6|572
1724052300000|2024-08-19 07:25:00|716.8|715.8|717.4|716.4|717.4|716.4|716.6|715.6|61
1724052600000|2024-08-19 07:30:00|717.3|716.3|716.6|715.6|717.4|716.4|716.6|715.6|79
1724052900000|2024-08-19 07:35:00|716.4|715.4|715.9|714.9|716.4|715.4|715.8|714.8|1372
1724053200000|2024-08-19 07:40:00|716.1|715.1|715.9|714.9|716.4|715.4|715.6|714.6|644
1724053500000|2024-08-19 07:45:00|715.6|714.6|715.6|714.6|716.1|715.1|715.4|714.4|318
1724053800000|2024-08-19 07:50:00|715.4|714.4|715.4|714.4|715.6|714.6|715.3|714.3|667
1724054100000|2024-08-19 07:55:00|715.1|714.1|714.1|713.1|715.1|714.1|714.1|713.1|965
1724054400000|2024-08-19 08:00:00|714.3|713.3|713.5|712.5|714.4|713.4|713.1|712.1|877
1724054700000|2024-08-19 08:05:00|713.6|712.6|715.1|714.1|715.1|714.1|713.5|712.5|726
1724055000000|2024-08-19 08:10:00|715.4|714.4|715.8|714.8|715.9|714.9|715.3|714.3|717
1724055300000|2024-08-19 08:15:00|715.9|714.9|715.6|714.6|716.9|715.9|715.4|714.4|309
1724055600000|2024-08-19 08:20:00|715.5|714.5|715.9|714.9|716.4|715.4|715.4|714.4|177
1724055900000|2024-08-19 08:25:00|715.6|714.6|713.9|712.9|715.9|714.9|713.9|712.9|2055
1724056200000|2024-08-19 08:30:00|714.1|713.1|715.1|714.1|715.1|714.1|713.6|712.6|835
1724056500000|2024-08-19 08:35:00|715.3|714.3|715.8|714.8|715.9|714.9|714.6|713.6|218
1724056800000|2024-08-19 08:40:00|715.6|714.6|715.6|714.6|715.6|714.6|714.9|713.9|2865
1724057100000|2024-08-19 08:45:00|715.9|714.9|714.8|713.8|716.4|715.4|714.4|713.4|260
1724057400000|2024-08-19 08:50:00|714.6|713.6|714.9|713.9|715.4|714.4|714.6|713.6|764
1724057700000|2024-08-19 08:55:00|715|714|715.6|714.6|716.1|715.1|715|714|726
1724058000000|2024-08-19 09:00:00|715.4|714.4|714.6|713.6|716.1|715.1|714.5|713.5|159
1724058300000|2024-08-19 09:05:00|714.8|713.8|715.1|714.1|715.6|714.6|714.6|713.6|3215
1724058600000|2024-08-19 09:10:00|714.9|713.9|714.5|713.5|715.4|714.4|714.4|713.4|198
1724058900000|2024-08-19 09:15:00|714.4|713.4|714.6|713.6|715.1|714.1|714.4|713.4|146
1724059200000|2024-08-19 09:20:00|714.5|713.5|713.5|712.5|714.6|713.6|713.4|712.4|8570
1724059500000|2024-08-19 09:25:00|713.4|712.4|712.9|711.9|713.6|712.6|712.9|711.9|194
1724059800000|2024-08-19 09:30:00|713|712|712.6|711.6|713.1|712.1|712.1|711.1|1392
1724060100000|2024-08-19 09:35:00|712.4|711.4|712.9|711.9|713.1|712.1|712.1|711.1|141
1724060400000|2024-08-19 09:40:00|713|712|712.8|711.8|713.3|712.3|712.6|711.6|74
1724060700000|2024-08-19 09:45:00|712.6|711.6|712.6|711.6|712.9|711.9|712.4|711.4|137
1724061000000|2024-08-19 09:50:00|712.8|711.8|712.8|711.8|712.9|711.9|712.4|711.4|142
1724061300000|2024-08-19 09:55:00|712.6|711.6|712.8|711.8|713.1|712.1|712.4|711.4|1678
1724061600000|2024-08-19 10:00:00|712.6|711.6|712.9|711.9|713.1|712.1|712.5|711.5|2118
1724061900000|2024-08-19 10:05:00|712.6|711.6|711.6|710.6|712.6|711.6|711.4|710.4|216
1724062200000|2024-08-19 10:10:00|711.5|710.5|711.8|710.8|712|711|711.4|710.4|176
1724062500000|2024-08-19 10:15:00|711.9|710.9|711.1|710.1|711.9|710.9|711.1|710.1|576
1724062800000|2024-08-19 10:20:00|711.4|710.4|711.8|710.8|711.8|710.8|711.3|710.3|142
1724063100000|2024-08-19 10:25:00|711.9|710.9|711.9|710.9|712.4|711.4|711.6|710.6|252
1724063400000|2024-08-19 10:30:00|712|711|712.4|711.4|712.4|711.4|711.9|710.9|572
1724063700000|2024-08-19 10:35:00|712.6|711.6|712.6|711.6|712.9|711.9|712.4|711.4|385
1724064000000|2024-08-19 10:40:00|712.4|711.4|712.9|711.9|712.9|711.9|712.1|711.1|57
1724064300000|2024-08-19 10:45:00|713|712|712.6|711.6|713.1|712.1|712.6|711.6|81
1724064600000|2024-08-19 10:50:00|712.9|711.9|712.9|711.9|713.4|712.4|712.9|711.9|150
1724064900000|2024-08-19 10:55:00|712.6|711.6|712.4|711.4|712.6|711.6|712.1|711.1|329
1724065200000|2024-08-19 11:00:00|712.5|711.5|713.1|712.1|713.1|712.1|712.4|711.4|499
1724065500000|2024-08-19 11:05:00|713|712|713.3|712.3|713.6|712.6|713|712|45
1724065800000|2024-08-19 11:10:00|713.4|712.4|714|713|714.4|713.4|713.4|712.4|737
1724066100000|2024-08-19 11:15:00|713.9|712.9|713.6|712.6|714|713|713.1|712.1|36
1724066400000|2024-08-19 11:20:00|713.5|712.5|713.4|712.4|713.9|712.9|713.4|712.4|83
1724066700000|2024-08-19 11:25:00|713.5|712.5|713.4|712.4|713.6|712.6|713.3|712.3|13
1724067000000|2024-08-19 11:30:00|713.6|712.6|713.9|712.9|714.1|713.1|713.6|712.6|116
1724067300000|2024-08-19 11:35:00|713.8|712.8|714.4|713.4|714.4|713.4|713.6|712.6|282
1724067600000|2024-08-19 11:40:00|714.3|713.3|714.4|713.4|714.4|713.4|714.1|713.1|323
1724067900000|2024-08-19 11:45:00|714.1|713.1|715.1|714.1|715.4|714.4|714.1|713.1|149
1724068200000|2024-08-19 11:50:00|715|714|714.4|713.4|715.1|714.1|714.3|713.3|88
1724068500000|2024-08-19 11:55:00|714.5|713.5|714.4|713.4|714.6|713.6|714.4|713.4|53
1724068800000|2024-08-19 12:00:00|714.5|713.5|714.4|713.4|714.6|713.6|713.6|712.6|239
1724069100000|2024-08-19 12:05:00|714.1|713.1|714.6|713.6|715.1|714.1|714.1|713.1|150
1724069400000|2024-08-19 12:10:00|714.4|713.4|714.6|713.6|714.6|713.6|713.9|712.9|683
1724069700000|2024-08-19 12:15:00|714.8|713.8|714.9|713.9|715.4|714.4|714.8|713.8|257
1724070000000|2024-08-19 12:20:00|714.6|713.6|713.6|712.6|715.4|714.4|713.4|712.4|178
1724070300000|2024-08-19 12:25:00|713.5|712.5|715.4|714.4|715.4|714.4|713.5|712.5|185
1724070600000|2024-08-19 12:30:00|715.5|714.5|714.9|713.9|715.6|714.6|714.8|713.8|116
1724070900000|2024-08-19 12:35:00|714.6|713.6|714.4|713.4|714.9|713.9|714.1|713.1|140
1724071200000|2024-08-19 12:40:00|714.3|713.3|714.6|713.6|714.6|713.6|713.8|712.8|846
1724071500000|2024-08-19 12:45:00|714.5|713.5|714.4|713.4|715.4|714.4|714.4|713.4|156
1724071800000|2024-08-19 12:50:00|714.5|713.5|715.1|714.1|715.4|714.4|714.1|713.1|137
1724072100000|2024-08-19 12:55:00|715.3|714.3|716.4|715.4|716.4|715.4|715.1|714.1|180
1724072400000|2024-08-19 13:00:00|716.6|715.6|716.9|715.9|717.4|716.4|716|715|712
1724072700000|2024-08-19 13:05:00|717|716|716.3|715.3|717.4|716.4|716.3|715.3|502
1724073000000|2024-08-19 13:10:00|716.4|715.4|717.4|716.4|717.4|716.4|716.4|715.4|161
1724073300000|2024-08-19 13:15:00|717.5|716.5|718.4|717.4|718.6|717.6|717.4|716.4|409
1724073600000|2024-08-19 13:20:00|718.3|717.3|717.8|716.8|718.3|717.3|717.4|716.4|1012
1724073900000|2024-08-19 13:25:00|717.9|716.9|717.9|716.9|718.1|717.1|717.5|716.5|248
1724074200000|2024-08-19 13:30:00|718|717|716.9|715.9|718.1|717.1|716.4|715.4|503
1724074500000|2024-08-19 13:35:00|716.8|715.8|716|715|716.9|715.9|715.6|714.6|361
1724074800000|2024-08-19 13:40:00|716.1|715.1|718.1|717.1|718.4|717.4|716.1|715.1|582
1724075100000|2024-08-19 13:45:00|718.3|717.3|718.1|717.1|718.4|717.4|717.1|716.1|443
1724075400000|2024-08-19 13:50:00|718.4|717.4|718.4|717.4|718.9|717.9|718.1|717.1|416
1724075700000|2024-08-19 13:55:00|718.1|717.1|715.8|714.8|718.1|717.1|715.6|714.6|1239
1724076000000|2024-08-19 14:00:00|715.9|714.9|715.1|714.1|716.4|715.4|714.8|713.8|832
1724076300000|2024-08-19 14:05:00|715.3|714.3|715.1|714.1|715.6|714.6|714.6|713.6|438
1724076600000|2024-08-19 14:10:00|715|714|713.4|712.4|715.1|714.1|712.9|711.9|542
1724076900000|2024-08-19 14:15:00|713.5|712.5|713.4|712.4|713.6|712.6|712.1|711.1|1602
1724077200000|2024-08-19 14:20:00|713.1|712.1|711|710|713.4|712.4|710.9|709.9|701
1724077500000|2024-08-19 14:25:00|710.9|709.9|713.1|712.1|713.1|712.1|710.6|709.6|593
1724077800000|2024-08-19 14:30:00|712.9|711.9|712.9|711.9|713.4|712.4|712.4|711.4|532
1724078100000|2024-08-19 14:35:00|712.8|711.8|713.1|712.1|714.6|713.6|712.6|711.6|571
1724078400000|2024-08-19 14:40:00|713.3|712.3|713|712|713.6|712.6|712.1|711.1|1578
1724078700000|2024-08-19 14:45:00|712.9|711.9|712.9|711.9|713.4|712.4|712.5|711.5|311
1724079000000|2024-08-19 14:50:00|713|712|713.1|712.1|713.9|712.9|712.9|711.9|499
1724079300000|2024-08-19 14:55:00|713.4|712.4|714.4|713.4|714.4|713.4|712.9|711.9|1026
1724079600000|2024-08-19 15:00:00|714.3|713.3|713.4|712.4|714.4|713.4|713.1|712.1|651
1724079900000|2024-08-19 15:05:00|713.6|712.6|713.4|712.4|713.9|712.9|712.6|711.6|735
1724080200000|2024-08-19 15:10:00|713.6|712.6|713.9|712.9|714.5|713.5|713.4|712.4|624
1724080500000|2024-08-19 15:15:00|714.1|713.1|714.6|713.6|714.9|713.9|713.9|712.9|771
1724080800000|2024-08-19 15:20:00|714.8|713.8|714.4|713.4|714.9|713.9|714|713|1330
1724081100000|2024-08-19 15:25:00|714.6|713.6|713.1|712.1|714.8|713.8|712.9|711.9|2310
1724081400000|2024-08-19 15:30:00|712.9|711.9|712.6|711.6|713.4|712.4|712.1|711.1|2044
1724081700000|2024-08-19 15:35:00|712.5|711.5|711.1|710.1|712.5|711.5|710.9|709.9|498
1724082000000|2024-08-19 15:40:00|711|710|710.6|709.6|711.1|710.1|709.9|708.9|731
1724082300000|2024-08-19 15:45:00|710.4|709.4|710.6|709.6|710.6|709.6|709.4|708.4|544
1724082600000|2024-08-19 15:50:00|710.8|709.8|709.9|708.9|710.9|709.9|709.6|708.6|1426
1724082900000|2024-08-19 15:55:00|709.6|708.6|709.4|708.4|709.8|708.8|708.9|707.9|929
1724083200000|2024-08-19 16:00:00|709.6|708.6|706|705|709.9|708.9|705.8|704.8|954
1724083500000|2024-08-19 16:05:00|706.1|705.1|704.5|703.5|706.6|705.6|704|703|3203
1724083800000|2024-08-19 16:10:00|704.4|703.4|705.4|704.4|705.4|704.4|703.8|702.8|947
1724084100000|2024-08-19 16:15:00|705.6|704.6|703|702|705.8|704.8|702.6|701.6|818
1724084400000|2024-08-19 16:20:00|703.1|702.1|703.1|702.1|703.4|702.4|702.4|701.4|1783
1724084700000|2024-08-19 16:25:00|703|702|705.1|704.1|705.1|704.1|702.1|701.1|433
1724085000000|2024-08-19 16:30:00|705|704|703.9|702.9|705.9|704.9|703.4|702.4|958
1724085300000|2024-08-19 16:35:00|704.1|703.1|704.3|703.3|705|704|703.9|702.9|367
1724085600000|2024-08-19 16:40:00|704.4|703.4|702.9|701.9|704.4|703.4|702.8|701.8|397
1724085900000|2024-08-19 16:45:00|703|702|702.9|701.9|703.3|702.3|702.6|701.6|343
1724086200000|2024-08-19 16:50:00|702.8|701.8|702.6|701.6|703|702|702.4|701.4|700
1724086500000|2024-08-19 16:55:00|702.8|701.8|702.9|701.9|703.8|702.8|702.4|701.4|316
1724086800000|2024-08-19 17:00:00|702.8|701.8|702.6|701.6|703.1|702.1|702.1|701.1|557
1724087100000|2024-08-19 17:05:00|702.8|701.8|703.1|702.1|703.8|702.8|702.6|701.6|873
1724087400000|2024-08-19 17:10:00|703.3|702.3|703|702|703.9|702.9|702.9|701.9|194
1724087700000|2024-08-19 17:15:00|703.1|702.1|702.6|701.6|703.1|702.1|702.4|701.4|402
1724088000000|2024-08-19 17:20:00|702.4|701.4|702.1|701.1|702.6|701.6|701.6|700.6|584
1724088300000|2024-08-19 17:25:00|702|701|701.1|700.1|702|701|700.9|699.9|275
1724088600000|2024-08-19 17:30:00|701.4|700.4|702.4|701.4|702.4|701.4|700.6|699.6|445
1724088900000|2024-08-19 17:35:00|702.3|701.3|702.1|701.1|702.6|701.6|701.8|700.8|367
1724089200000|2024-08-19 17:40:00|701.9|700.9|702.4|701.4|702.6|701.6|701.9|700.9|1223
1724089500000|2024-08-19 17:45:00|702.6|701.6|701.9|700.9|702.6|701.6|701.1|700.1|402
1724089800000|2024-08-19 17:50:00|701.8|700.8|700.9|699.9|701.9|700.9|700.6|699.6|359
1724090100000|2024-08-19 17:55:00|701|700|700.5|699.5|701.4|700.4|700.4|699.4|841
1724090400000|2024-08-19 18:00:00|700.8|699.8|701|700|701.1|700.1|700.1|699.1|196
1724090700000|2024-08-19 18:05:00|700.9|699.9|701.4|700.4|701.6|700.6|700.6|699.6|304
1724091000000|2024-08-19 18:10:00|701.3|700.3|701.1|700.1|701.6|700.6|700.9|699.9|233
1724091300000|2024-08-19 18:15:00|701.3|700.3|700.4|699.4|701.5|700.5|700.4|699.4|86
1724091600000|2024-08-19 18:20:00|700.5|699.5|700.1|699.1|700.9|699.9|700.1|699.1|311
1724091900000|2024-08-19 18:25:00|700.3|699.3|701|700|701.6|700.6|699.9|698.9|549
1724092200000|2024-08-19 18:30:00|701.4|700.4|702.4|701.4|702.4|701.4|701.4|700.4|188
1724092500000|2024-08-19 18:35:00|702.5|701.5|702.1|701.1|703|702|701.8|700.8|446
1724092800000|2024-08-19 18:40:00|702|701|702.1|701.1|702.1|701.1|701.9|700.9|59
1724093100000|2024-08-19 18:45:00|702|701|702.1|701.1|702.1|701.1|701.9|700.9|80
1724093400000|2024-08-19 18:50:00|702|701|702.1|701.1|702.4|701.4|701.9|700.9|288
1724093700000|2024-08-19 18:55:00|702.3|701.3|702.1|701.1|702.4|701.4|702|701|32
1724094000000|2024-08-19 19:00:00|702.3|701.3|702.3|701.3|702.6|701.6|702|701|454
1724094300000|2024-08-19 19:05:00|702.4|701.4|701.6|700.6|702.4|701.4|701.4|700.4|86
1724094600000|2024-08-19 19:10:00|701.5|700.5|701.6|700.6|701.6|700.6|701.4|700.4|40
1724094900000|2024-08-19 19:15:00|701.5|700.5|701.6|700.6|701.6|700.6|701.4|700.4|4
1724095200000|2024-08-19 19:20:00|701.4|700.4|701.6|700.6|701.6|700.6|701.3|700.3|21
1724095500000|2024-08-19 19:25:00|701.8|700.8|701.6|700.6|701.8|700.8|701.4|700.4|13
1724095800000|2024-08-19 19:30:00|701.5|700.5|701.4|700.4|701.6|700.6|701.4|700.4|46
1724096100000|2024-08-19 19:35:00|701.5|700.5|701.1|700.1|701.5|700.5|701.1|700.1|26
1724096400000|2024-08-19 19:40:00|701.3|700.3|701.4|700.4|701.5|700.5|701.3|700.3|127
1724096700000|2024-08-19 19:45:00|701.3|700.3|701.4|700.4|701.4|700.4|701.1|700.1|173
1724097000000|2024-08-19 19:50:00|701.3|700.3|702.1|701.1|702.1|701.1|701.1|700.1|11
1724097300000|2024-08-19 19:55:00|702|701|701.9|700.9|702.1|701.1|701.8|700.8|59
1724097600000|2024-08-19 20:00:00|702|701|702.6|701.6|702.6|701.6|701.9|700.9|277
1724097900000|2024-08-19 20:05:00|702.9|701.9|702.4|701.4|702.9|701.9|702.4|701.4|156
1724098200000|2024-08-19 20:10:00|702.3|701.3|702.3|701.3|702.4|701.4|702.1|701.1|43
1724098500000|2024-08-19 20:15:00|702.1|701.1|702.3|701.3|702.4|701.4|702.1|701.1|7
1724098800000|2024-08-19 20:20:00|702.4|701.4|702.1|701.1|702.4|701.4|702.1|701.1|48
1724099100000|2024-08-19 20:25:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|4
1724099400000|2024-08-19 20:30:00|702.3|701.3|702.1|701.1|702.3|701.3|701.9|700.9|26
1724100000000|2024-08-19 20:40:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|27
1724100300000|2024-08-19 20:45:00|702|701|702.3|701.3|702.4|701.4|702|701|66
1724100600000|2024-08-19 20:50:00|702.4|701.4|702.3|701.3|702.4|701.4|702.1|701.1|8
1724100900000|2024-08-19 20:55:00|702.4|701.4|702.4|701.4|702.5|701.5|702|701|93
1724101200000|2024-08-19 21:00:00|702.3|701.3|702.8|701.8|703.6|701.8|702.1|700.5|1
1724101500000|2024-08-19 21:05:00|703.5|700.5|702|701|703.6|701.5|702|700.4|0
1724102100000|2024-08-19 21:15:00|703.4|700.4|702.8|701.8|703.6|701.8|702.5|700.4|0
1724102400000|2024-08-19 21:20:00|703.5|700.5|703.6|700.6|703.6|701.8|702.5|700.5|0
1724102700000|2024-08-19 21:25:00|702.5|701.5|703.6|700.6|703.6|701.5|702.5|700.6|0
1724103000000|2024-08-19 21:30:00|702.8|701.8|702.8|701.8|702.8|701.8|702.8|701.8|0
1724103300000|2024-08-19 21:35:00|702.9|701.9|703.5|700.5|703.5|702.1|702.9|700.4|15
1724103600000|2024-08-19 21:40:00|703.6|700.6|703.5|700.5|703.6|700.6|703.4|700.4|0
1724103900000|2024-08-19 21:45:00|703.4|700.4|703.4|700.4|703.4|700.4|703.4|700.4|0
1724104200000|2024-08-19 21:50:00|702.5|701.5|703.6|700.6|703.6|701.5|702.5|700.6|0
1724104500000|2024-08-19 21:55:00|703.5|700.5|702.1|701.1|703.5|701.1|702|700.5|2
1724112000000|2024-08-20 00:00:00|701.3|700.3|701.4|700.4|701.6|700.6|700.9|699.9|41
1724112300000|2024-08-20 00:05:00|701.3|700.3|700.6|699.6|701.4|700.4|700.6|699.6|159
1724112600000|2024-08-20 00:10:00|700.5|699.5|700.6|699.6|700.6|699.6|699.5|698.5|74
1724112900000|2024-08-20 00:15:00|700.5|699.5|699.1|698.1|700.5|699.5|698.8|697.8|41
1724113200000|2024-08-20 00:20:00|699.3|698.3|699.3|698.3|699.4|698.4|698.9|697.9|17
1724113500000|2024-08-20 00:25:00|699.4|698.4|699.5|698.5|699.5|698.5|699|698|1
1724113800000|2024-08-20 00:30:00|699.4|698.4|700.3|699.3|700.5|699.5|699.3|698.3|13
1724114100000|2024-08-20 00:35:00|700.4|699.4|700.1|699.1|700.4|699.4|700.1|699.1|2
1724114400000|2024-08-20 00:40:00|700.4|699.4|700.6|699.6|701|700|700.4|699.4|2
1724114700000|2024-08-20 00:45:00|700.5|699.5|700.4|699.4|700.8|699.8|700.4|699.4|4
1724115000000|2024-08-20 00:50:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|2
1724115300000|2024-08-20 00:55:00|700.3|699.3|700|699|700.3|699.3|699.6|698.6|26
1724115600000|2024-08-20 01:00:00|699.9|698.9|700.9|699.9|701.1|700.1|699.8|698.8|16
1724115900000|2024-08-20 01:05:00|700.8|699.8|701.4|700.4|701.6|700.6|700.8|699.8|7
1724116200000|2024-08-20 01:10:00|701.3|700.3|701.6|700.6|701.9|700.9|701.3|700.3|102
1724116500000|2024-08-20 01:15:00|701.5|700.5|701.5|700.5|701.9|700.9|701.4|700.4|28
1724116800000|2024-08-20 01:20:00|701.6|700.6|701.3|700.3|701.6|700.6|701|700|6
1724117100000|2024-08-20 01:25:00|701.4|700.4|701.1|700.1|701.4|700.4|701.1|700.1|0
1724117400000|2024-08-20 01:30:00|701.3|700.3|701.4|700.4|701.6|700.6|701.1|700.1|5
1724117700000|2024-08-20 01:35:00|701.3|700.3|701|700|701.3|700.3|700.9|699.9|2
1724118000000|2024-08-20 01:40:00|700.9|699.9|701.1|700.1|701.1|700.1|700.9|699.9|0
1724118300000|2024-08-20 01:45:00|701|700|700.9|699.9|701.1|700.1|700.9|699.9|3
1724118600000|2024-08-20 01:50:00|701|700|700.6|699.6|701|700|700.5|699.5|2
1724118900000|2024-08-20 01:55:00|700.5|699.5|700.3|699.3|700.6|699.6|700.3|699.3|0
1724119200000|2024-08-20 02:00:00|700.4|699.4|700.1|699.1|700.4|699.4|699.9|698.9|7
1724119500000|2024-08-20 02:05:00|700|699|699.6|698.6|700|699|699.5|698.5|3
1724119800000|2024-08-20 02:10:00|699.9|698.9|699.6|698.6|699.9|698.9|699.4|698.4|9
1724120100000|2024-08-20 02:15:00|699.8|698.8|699.5|698.5|699.9|698.9|699.5|698.5|5
1724120400000|2024-08-20 02:20:00|699.6|698.6|699.6|698.6|699.6|698.6|699.5|698.5|7
1724120700000|2024-08-20 02:25:00|699.5|698.5|698.9|697.9|699.5|698.5|698.9|697.9|27
1724121000000|2024-08-20 02:30:00|698.8|697.8|699.3|698.3|699.4|698.4|698.6|697.6|19
1724121300000|2024-08-20 02:35:00|699.1|698.1|699|698|699.1|698.1|698.8|697.8|13
1724121600000|2024-08-20 02:40:00|698.9|697.9|698.8|697.8|698.9|697.9|698.6|697.6|0
1724121900000|2024-08-20 02:45:00|698.6|697.6|698.4|697.4|698.8|697.8|698.4|697.4|8
1724122200000|2024-08-20 02:50:00|698.5|697.5|698.1|697.1|698.5|697.5|698.1|697.1|5
1724122500000|2024-08-20 02:55:00|698.3|697.3|698.4|697.4|698.4|697.4|698|697|16
1724122800000|2024-08-20 03:00:00|698.3|697.3|698.3|697.3|698.4|697.4|698.1|697.1|2
1724123100000|2024-08-20 03:05:00|698.1|697.1|697.8|696.8|698.1|697.1|697.8|696.8|14
1724123400000|2024-08-20 03:10:00|697.6|696.6|697.6|696.6|697.8|696.8|697.4|696.4|10
1724123700000|2024-08-20 03:15:00|697.8|696.8|697.5|696.5|697.8|696.8|697.3|696.3|2
1724124000000|2024-08-20 03:20:00|697.4|696.4|697.4|696.4|697.5|696.5|697.3|696.3|1
1724124300000|2024-08-20 03:25:00|697.5|696.5|697.6|696.6|697.8|696.8|697.1|696.1|10
1724124600000|2024-08-20 03:30:00|697.5|696.5|697.4|696.4|697.5|696.5|697.3|696.3|9
1724124900000|2024-08-20 03:35:00|697.3|696.3|697.3|696.3|697.4|696.4|697.1|696.1|91
1724125200000|2024-08-20 03:40:00|697.4|696.4|697.1|696.1|697.4|696.4|697.1|696.1|15
1724125500000|2024-08-20 03:45:00|697.4|696.4|696.8|695.8|697.4|696.4|696.6|695.6|5
1724125800000|2024-08-20 03:50:00|696.6|695.6|696.9|695.9|696.9|695.9|696.4|695.4|10
1724126100000|2024-08-20 03:55:00|696.8|695.8|696.5|695.5|696.9|695.9|696.5|695.5|11
1724126400000|2024-08-20 04:00:00|696.6|695.6|696.4|695.4|696.6|695.6|696.4|695.4|71
1724126700000|2024-08-20 04:05:00|696.3|695.3|696.5|695.5|696.5|695.5|696.1|695.1|16
1724127000000|2024-08-20 04:10:00|696.4|695.4|696.4|695.4|696.4|695.4|696.3|695.3|4
1724127300000|2024-08-20 04:15:00|696.3|695.3|696.4|695.4|696.4|695.4|696.3|695.3|3
1724127600000|2024-08-20 04:20:00|||||||||1
1724127900000|2024-08-20 04:25:00|||||||||1
1724128200000|2024-08-20 04:30:00|696.6|695.6|696.5|695.5|696.9|695.9|696.5|695.5|13
1724128500000|2024-08-20 04:35:00|696.6|695.6|696.9|695.9|696.9|695.9|696.5|695.5|20
1724128800000|2024-08-20 04:40:00|696.6|695.6|696.6|695.6|696.6|695.6|696.5|695.5|10
1724129100000|2024-08-20 04:45:00|696.9|695.9|696.9|695.9|697|696|696.8|695.8|3
1724129400000|2024-08-20 04:50:00|696.8|695.8|696.9|695.9|696.9|695.9|696.6|695.6|3
1724129700000|2024-08-20 04:55:00|696.8|695.8|696.6|695.6|696.9|695.9|696.6|695.6|13
1724130000000|2024-08-20 05:00:00|696.5|695.5|696.5|695.5|696.8|695.8|696.3|695.3|18
1724130300000|2024-08-20 05:05:00|696.4|695.4|696.5|695.5|696.5|695.5|696.3|695.3|3
1724130600000|2024-08-20 05:10:00|696.4|695.4|696.4|695.4|696.4|695.4|696.3|695.3|14
1724130900000|2024-08-20 05:15:00|696.5|695.5|696.5|695.5|696.6|695.6|696.4|695.4|31
1724131200000|2024-08-20 05:20:00|696.4|695.4|696.5|695.5|696.5|695.5|696.4|695.4|37
1724131500000|2024-08-20 05:25:00|696.4|695.4|696.4|695.4|696.6|695.6|696.3|695.3|3
1724131800000|2024-08-20 05:30:00|696.5|695.5|696.6|695.6|696.6|695.6|696.4|695.4|71
1724132100000|2024-08-20 05:35:00|696.8|695.8|696.8|695.8|696.8|695.8|696.8|695.8|17
1724132400000|2024-08-20 05:40:00|696.6|695.6|696.1|695.1|696.6|695.6|696.1|695.1|958
1724132700000|2024-08-20 05:45:00|696.3|695.3|696.8|695.8|696.9|695.9|696.3|695.3|22
1724133000000|2024-08-20 05:50:00|696.6|695.6|696.5|695.5|696.6|695.6|696.4|695.4|21
1724133300000|2024-08-20 05:55:00|696.6|695.6|696.4|695.4|696.6|695.6|696.4|695.4|2
1724133600000|2024-08-20 06:00:00|696.1|695.1|695.9|694.9|696.1|695.1|695.1|694.1|130
1724133900000|2024-08-20 06:05:00|695.8|694.8|696|695|696.1|695.1|695.6|694.6|47
1724134200000|2024-08-20 06:10:00|695.9|694.9|696.3|695.3|696.5|695.5|695.5|694.5|19
1724134500000|2024-08-20 06:15:00|696.1|695.1|696.4|695.4|696.5|695.5|696|695|896
1724134800000|2024-08-20 06:20:00|696.3|695.3|697.1|696.1|697.4|696.4|696.3|695.3|104
1724135100000|2024-08-20 06:25:00|697.3|696.3|698|697|698.4|697.4|697.1|696.1|677
1724135400000|2024-08-20 06:30:00|697.9|696.9|697.4|696.4|697.9|696.9|697.1|696.1|91
1724135700000|2024-08-20 06:35:00|697.3|696.3|697.6|696.6|698.1|697.1|697.1|696.1|134
1724136000000|2024-08-20 06:40:00|697.5|696.5|697.8|696.8|697.8|696.8|697.1|696.1|7
1724136300000|2024-08-20 06:45:00|697.9|696.9|697.6|696.6|697.9|696.9|697.6|696.6|20
1724136600000|2024-08-20 06:50:00|697.5|696.5|697.8|696.8|698.1|697.1|697.4|696.4|46
1724136900000|2024-08-20 06:55:00|697.9|696.9|697.9|696.9|698.3|697.3|697.5|696.5|64
1724137200000|2024-08-20 07:00:00|697.6|696.6|697.9|696.9|697.9|696.9|697.4|696.4|158
1724137500000|2024-08-20 07:05:00|697.8|696.8|697.1|696.1|697.9|696.9|696.9|695.9|246
1724137800000|2024-08-20 07:10:00|696.9|695.9|696.4|695.4|696.9|695.9|696.3|695.3|543
1724138100000|2024-08-20 07:15:00|696.3|695.3|696.6|695.6|696.9|695.9|696.3|695.3|328
1724138400000|2024-08-20 07:20:00|696.4|695.4|695.9|694.9|696.4|695.4|695.5|694.5|278
1724138700000|2024-08-20 07:25:00|695.8|694.8|695.4|694.4|695.9|694.9|695.3|694.3|579
1724139000000|2024-08-20 07:30:00|695.1|694.1|694.4|693.4|695.4|694.4|694.1|693.1|294
1724139300000|2024-08-20 07:35:00|694.1|693.1|694.9|693.9|695.1|694.1|694.1|693.1|344
1724139600000|2024-08-20 07:40:00|694.8|693.8|696.1|695.1|696.4|695.4|694.6|693.6|390
1724139900000|2024-08-20 07:45:00|696.3|695.3|695.6|694.6|696.6|695.6|695.6|694.6|376
1724140200000|2024-08-20 07:50:00|695.4|694.4|694.6|693.6|695.4|694.4|694.4|693.4|505
1724140500000|2024-08-20 07:55:00|694.4|693.4|695.1|694.1|695.1|694.1|693.9|692.9|257
1724140800000|2024-08-20 08:00:00|694.9|693.9|694.1|693.1|695.1|694.1|693.6|692.6|1579
1724141100000|2024-08-20 08:05:00|693.9|692.9|694.1|693.1|695.1|694.1|693.9|692.9|636
1724141400000|2024-08-20 08:10:00|693.9|692.9|693.4|692.4|694.3|693.3|693.4|692.4|516
1724141700000|2024-08-20 08:15:00|693.1|692.1|694|693|694.8|693.8|693.1|692.1|798
1724142000000|2024-08-20 08:20:00|694.1|693.1|693.4|692.4|694.4|693.4|693.1|692.1|571
1724142300000|2024-08-20 08:25:00|693.1|692.1|691.6|690.6|693.1|692.1|691.4|690.4|1310
1724142600000|2024-08-20 08:30:00|691.8|690.8|692.1|691.1|692.1|691.1|691.4|690.4|2864
1724142900000|2024-08-20 08:35:00|692|691|693.6|692.6|693.9|692.9|691.9|690.9|438
1724143200000|2024-08-20 08:40:00|693.5|692.5|693.5|692.5|694|693|693.1|692.1|211
1724143500000|2024-08-20 08:45:00|693.6|692.6|694.1|693.1|694.1|693.1|693.1|692.1|259
1724143800000|2024-08-20 08:50:00|693.9|692.9|693.9|692.9|694.4|693.4|693.8|692.8|367
1724144100000|2024-08-20 08:55:00|694.1|693.1|694.6|693.6|694.6|693.6|693.9|692.9|476
1724144400000|2024-08-20 09:00:00|694.9|693.9|694.1|693.1|694.9|693.9|693.9|692.9|912
1724144700000|2024-08-20 09:05:00|693.9|692.9|692.6|691.6|693.9|692.9|692.6|691.6|737
1724145000000|2024-08-20 09:10:00|692.8|691.8|692.1|691.1|692.9|691.9|691.9|690.9|830
1724145300000|2024-08-20 09:15:00|692|691|692.6|691.6|692.6|691.6|691.6|690.6|563
1724145600000|2024-08-20 09:20:00|692.8|691.8|693.6|692.6|693.9|692.9|692.6|691.6|434
1724145900000|2024-08-20 09:25:00|693.9|692.9|694.6|693.6|695.6|694.6|693.6|692.6|396
1724146200000|2024-08-20 09:30:00|694.9|693.9|695.4|694.4|695.4|694.4|694.5|693.5|721
1724146500000|2024-08-20 09:35:00|695.6|694.6|696.4|695.4|696.4|695.4|695.6|694.6|516
1724146800000|2024-08-20 09:40:00|696.3|695.3|697.6|696.6|697.6|696.6|696.1|695.1|1314
1724147100000|2024-08-20 09:45:00|698|697|697.9|696.9|698.1|697.1|697.4|696.4|333
1724147400000|2024-08-20 09:50:00|697.8|696.8|698.9|697.9|698.9|697.9|697.6|696.6|399
1724147700000|2024-08-20 09:55:00|698.8|697.8|699.1|698.1|699.4|698.4|698.4|697.4|207
1724148000000|2024-08-20 10:00:00|699.3|698.3|700.3|699.3|700.4|699.4|699.1|698.1|261
1724148300000|2024-08-20 10:05:00|700.4|699.4|700.8|699.8|700.9|699.9|700|699|623
1724148600000|2024-08-20 10:10:00|700.6|699.6|701.4|700.4|701.4|700.4|700.4|699.4|574
1724148900000|2024-08-20 10:15:00|701.1|700.1|701.1|700.1|701.6|700.6|700.6|699.6|495
1724149200000|2024-08-20 10:20:00|701.4|700.4|701.3|700.3|701.6|700.6|700.8|699.8|171
1724149500000|2024-08-20 10:25:00|701.4|700.4|701.1|700.1|701.4|700.4|700.6|699.6|205
1724149800000|2024-08-20 10:30:00|701|700|701.4|700.4|701.5|700.5|700.5|699.5|69
1724150100000|2024-08-20 10:35:00|701.6|700.6|702.3|701.3|702.6|701.6|701.6|700.6|379
1724150400000|2024-08-20 10:40:00|702.4|701.4|701.9|700.9|702.4|701.4|701.6|700.6|117
1724150700000|2024-08-20 10:45:00|701.8|700.8|702.3|701.3|702.4|701.4|701.4|700.4|847
1724151000000|2024-08-20 10:50:00|702.1|701.1|702.6|701.6|702.9|701.9|701.9|700.9|3168
1724151300000|2024-08-20 10:55:00|702.8|701.8|702.4|701.4|702.9|701.9|702.1|701.1|392
1724151600000|2024-08-20 11:00:00|702.1|701.1|702.1|701.1|702.5|701.5|701.8|700.8|183
1724151900000|2024-08-20 11:05:00|702|701|702.1|701.1|702.4|701.4|701.6|700.6|118
1724152200000|2024-08-20 11:10:00|702|701|701.8|700.8|702.4|701.4|701.6|700.6|108
1724152500000|2024-08-20 11:15:00|701.9|700.9|701.5|700.5|702.1|701.1|701.1|700.1|409
1724152800000|2024-08-20 11:20:00|701.6|700.6|701.5|700.5|701.6|700.6|701.1|700.1|88
1724153100000|2024-08-20 11:25:00|701.4|700.4|701.1|700.1|701.6|700.6|701|700|81
1724153400000|2024-08-20 11:30:00|700.9|699.9|699.4|698.4|700.9|699.9|699.3|698.3|265
1724153700000|2024-08-20 11:35:00|699.5|698.5|699.9|698.9|699.9|698.9|699.1|698.1|81
1724154000000|2024-08-20 11:40:00|700|699|701.4|700.4|701.4|700.4|700|699|325
1724154300000|2024-08-20 11:45:00|701.1|700.1|701.5|700.5|701.9|700.9|701.1|700.1|57
1724154600000|2024-08-20 11:50:00|701.4|700.4|701.4|700.4|701.6|700.6|701.1|700.1|64
1724154900000|2024-08-20 11:55:00|701.5|700.5|701.6|700.6|702.1|701.1|701.4|700.4|284
1724155200000|2024-08-20 12:00:00|701.5|700.5|700.4|699.4|701.6|700.6|699.9|698.9|404
1724155500000|2024-08-20 12:05:00|700.1|699.1|700.6|699.6|701.1|700.1|699.5|698.5|175
1724155800000|2024-08-20 12:10:00|700.9|699.9|701.6|700.6|702.1|701.1|700.8|699.8|243
1724156100000|2024-08-20 12:15:00|701.4|700.4|701.4|700.4|702.1|701.1|700.9|699.9|233
1724156400000|2024-08-20 12:20:00|701.5|700.5|701.8|700.8|702.1|701.1|701.4|700.4|50
1724156700000|2024-08-20 12:25:00|701.9|700.9|702.4|701.4|702.6|701.6|701.6|700.6|241
1724157000000|2024-08-20 12:30:00|702.3|701.3|701.4|700.4|702.3|701.3|701.3|700.3|112
1724157300000|2024-08-20 12:35:00|701.5|700.5|701.6|700.6|701.8|700.8|701.1|700.1|40
1724157600000|2024-08-20 12:40:00|701.4|700.4|701.9|700.9|702.1|701.1|701.4|700.4|90
1724157900000|2024-08-20 12:45:00|701.8|700.8|701.6|700.6|701.8|700.8|701.1|700.1|50
1724158200000|2024-08-20 12:50:00|701.5|700.5|701.1|700.1|701.9|700.9|700.9|699.9|129
1724158500000|2024-08-20 12:55:00|701.3|700.3|700.6|699.6|701.6|700.6|700.5|699.5|136
1724158800000|2024-08-20 13:00:00|700.5|699.5|700.9|699.9|701.5|700.5|699.6|698.6|211
1724159100000|2024-08-20 13:05:00|700.8|699.8|701.6|700.6|701.8|700.8|699.6|698.6|470
1724159400000|2024-08-20 13:10:00|701.8|700.8|700.6|699.6|701.9|700.9|700.1|699.1|147
1724159700000|2024-08-20 13:15:00|700.8|699.8|700.1|699.1|700.9|699.9|699.3|698.3|232
1724160000000|2024-08-20 13:20:00|700.3|699.3|701.4|700.4|701.8|700.8|700.1|699.1|234
1724160300000|2024-08-20 13:25:00|701.3|700.3|703.1|702.1|703.1|702.1|700.9|699.9|354
1724160600000|2024-08-20 13:30:00|703.4|702.4|703.4|702.4|703.9|702.9|702.9|701.9|327
1724160900000|2024-08-20 13:35:00|703.1|702.1|704.1|703.1|704.1|703.1|702.1|701.1|3410
1724161200000|2024-08-20 13:40:00|704|703|706.4|705.4|706.9|705.9|704|703|4701
1724161500000|2024-08-20 13:45:00|706.3|705.3|705.4|704.4|706.6|705.6|704.4|703.4|441
1724161800000|2024-08-20 13:50:00|705.5|704.5|706.4|705.4|706.4|705.4|704.4|703.4|338
1724162100000|2024-08-20 13:55:00|706.3|705.3|707.4|706.4|708.1|707.1|706.1|705.1|3257
1724162400000|2024-08-20 14:00:00|707.1|706.1|706.9|705.9|707.8|706.8|706.4|705.4|317
1724162700000|2024-08-20 14:05:00|706.8|705.8|707.1|706.1|707.4|706.4|706.5|705.5|455
1724163000000|2024-08-20 14:10:00|707.3|706.3|707.6|706.6|707.9|706.9|706.4|705.4|266
1724163300000|2024-08-20 14:15:00|707.5|706.5|706.1|705.1|708.3|707.3|705.9|704.9|311
1724163600000|2024-08-20 14:20:00|706|705|706.8|705.8|707.4|706.4|705.9|704.9|177
1724163900000|2024-08-20 14:25:00|706.6|705.6|707|706|707.1|706.1|705.8|704.8|212
1724164200000|2024-08-20 14:30:00|707.1|706.1|705.4|704.4|707.6|706.6|705.1|704.1|352
1724164500000|2024-08-20 14:35:00|705.3|704.3|704.4|703.4|705.4|704.4|704.1|703.1|419
1724164800000|2024-08-20 14:40:00|704.6|703.6|703.4|702.4|704.6|703.6|703.1|702.1|549
1724165100000|2024-08-20 14:45:00|703.3|702.3|700.6|699.6|703.6|702.6|700.6|699.6|2294
1724165400000|2024-08-20 14:50:00|700.8|699.8|699.4|698.4|700.9|699.9|699.4|698.4|518
1724165700000|2024-08-20 14:55:00|699.3|698.3|699.9|698.9|701.4|700.4|699.1|698.1|777
1724166000000|2024-08-20 15:00:00|699.6|698.6|697|696|700.4|699.4|697|696|475
1724166300000|2024-08-20 15:05:00|696.9|695.9|696.1|695.1|698.4|697.4|695.4|694.4|946
1724166600000|2024-08-20 15:10:00|696.4|695.4|696.1|695.1|696.9|695.9|695.1|694.1|530
1724166900000|2024-08-20 15:15:00|695.9|694.9|696.8|695.8|698.1|697.1|695.8|694.8|628
1724167200000|2024-08-20 15:20:00|696.9|695.9|695.3|694.3|697.9|696.9|695.1|694.1|519
1724167500000|2024-08-20 15:25:00|695.4|694.4|695.9|694.9|696.4|695.4|695.4|694.4|1008
1724167800000|2024-08-20 15:30:00|696|695|699.9|698.9|699.9|698.9|695.9|694.9|1362
1724168100000|2024-08-20 15:35:00|700|699|700.6|699.6|701.4|700.4|699.4|698.4|2311
1724168400000|2024-08-20 15:40:00|700.8|699.8|699.1|698.1|700.9|699.9|698.9|697.9|365
1724168700000|2024-08-20 15:45:00|699|698|699.1|698.1|699.4|698.4|698.1|697.1|182
1724169000000|2024-08-20 15:50:00|698.9|697.9|699.1|698.1|700.1|699.1|698.6|697.6|281
1724169300000|2024-08-20 15:55:00|698.9|697.9|698.4|697.4|699.8|698.8|697.9|696.9|246
1724169600000|2024-08-20 16:00:00|698.6|697.6|698.9|697.9|699.6|698.6|698.5|697.5|83
1724169900000|2024-08-20 16:05:00|699|698|699.1|698.1|699.3|698.3|698.4|697.4|73
1724170200000|2024-08-20 16:10:00|699.4|698.4|700.6|699.6|700.6|699.6|698.6|697.6|132
1724170500000|2024-08-20 16:15:00|700.8|699.8|698.8|697.8|701.1|700.1|698.6|697.6|247
1724170800000|2024-08-20 16:20:00|698.9|697.9|699.1|698.1|699.1|698.1|698.6|697.6|62
1724171100000|2024-08-20 16:25:00|699|698|698.9|697.9|699.5|698.5|698.9|697.9|191
1724171400000|2024-08-20 16:30:00|699.1|698.1|698|697|699.1|698.1|697.4|696.4|278
1724171700000|2024-08-20 16:35:00|698.1|697.1|699.1|698.1|699.1|698.1|697.9|696.9|48
1724172000000|2024-08-20 16:40:00|699.3|698.3|699.4|698.4|699.8|698.8|698.6|697.6|116
1724172300000|2024-08-20 16:45:00|699.6|698.6|699.4|698.4|699.9|698.9|699|698|65
1724172600000|2024-08-20 16:50:00|699.3|698.3|699.1|698.1|699.4|698.4|698.9|697.9|41
1724172900000|2024-08-20 16:55:00|699.6|698.6|699.6|698.6|700.6|699.6|699.1|698.1|96
1724173200000|2024-08-20 17:00:00|699.4|698.4|698.4|697.4|699.4|698.4|698.3|697.3|64
1724173500000|2024-08-20 17:05:00|698.5|697.5|700.1|699.1|700.3|699.3|698.4|697.4|1174
1724173800000|2024-08-20 17:10:00|700|699|699.4|698.4|700|699|699.3|698.3|152
1724174100000|2024-08-20 17:15:00|699.3|698.3|699.3|698.3|699.8|698.8|699.1|698.1|58
1724174400000|2024-08-20 17:20:00|699.4|698.4|699.4|698.4|699.4|698.4|698.4|697.4|79
1724174700000|2024-08-20 17:25:00|699.3|698.3|698.6|697.6|699.4|698.4|698|697|372
1724175000000|2024-08-20 17:30:00|698.8|697.8|697.4|696.4|698.8|697.8|697.4|696.4|382
1724175300000|2024-08-20 17:35:00|697.1|696.1|697.8|696.8|697.9|696.9|697.1|696.1|133
1724175600000|2024-08-20 17:40:00|697.6|696.6|697.6|696.6|697.9|696.9|697.4|696.4|53
1724175900000|2024-08-20 17:45:00|697.5|696.5|698.4|697.4|698.6|697.6|697.1|696.1|1120
1724176200000|2024-08-20 17:50:00|698.3|697.3|699.1|698.1|699.5|698.5|698.1|697.1|77
1724176500000|2024-08-20 17:55:00|699.3|698.3|699|698|699.6|698.6|698.9|697.9|127
1724176800000|2024-08-20 18:00:00|698.9|697.9|700.1|699.1|700.6|699.6|698.6|697.6|162
1724177100000|2024-08-20 18:05:00|700|699|700.1|699.1|700.3|699.3|699.4|698.4|136
1724177400000|2024-08-20 18:10:00|700.3|699.3|700.9|699.9|701.4|700.4|700.1|699.1|617
1724177700000|2024-08-20 18:15:00|701|700|700.9|699.9|701.3|700.3|700.4|699.4|128
1724178000000|2024-08-20 18:20:00|700.8|699.8|700.6|699.6|701.1|700.1|700.5|699.5|359
1724178300000|2024-08-20 18:25:00|700.4|699.4|700.6|699.6|701.3|700.3|699.6|698.6|886
1724178600000|2024-08-20 18:30:00|700.9|699.9|701|700|701.1|700.1|700.6|699.6|93
1724178900000|2024-08-20 18:35:00|701.1|700.1|701.4|700.4|701.4|700.4|700.8|699.8|266
1724179200000|2024-08-20 18:40:00|701.5|700.5|701.4|700.4|701.6|700.6|701.1|700.1|54
1724179500000|2024-08-20 18:45:00|701.5|700.5|702.1|701.1|702.1|701.1|701.3|700.3|208
1724179800000|2024-08-20 18:50:00|702|701|702.1|701.1|702.3|701.3|701.9|700.9|128
1724180100000|2024-08-20 18:55:00|701.9|700.9|702.4|701.4|702.4|701.4|701.9|700.9|70
1724180400000|2024-08-20 19:00:00|702.1|701.1|702.3|701.3|702.3|701.3|702|701|13
1724180700000|2024-08-20 19:05:00|702.1|701.1|702.5|701.5|702.6|701.6|702.1|701.1|381
1724181000000|2024-08-20 19:10:00|702.6|701.6|702.4|701.4|702.6|701.6|702.4|701.4|16
1724181300000|2024-08-20 19:15:00|702.6|701.6|702.4|701.4|702.6|701.6|702.4|701.4|15
1724181600000|2024-08-20 19:20:00|702.5|701.5|702.4|701.4|702.6|701.6|702.4|701.4|17
1724181900000|2024-08-20 19:25:00|702.5|701.5|702.4|701.4|702.6|701.6|702.4|701.4|13
1724182200000|2024-08-20 19:30:00|702.6|701.6|702.1|701.1|702.6|701.6|702.1|701.1|23
1724182500000|2024-08-20 19:35:00|702|701|702.1|701.1|702.1|701.1|701.9|700.9|899
1724182800000|2024-08-20 19:40:00|702|701|702.4|701.4|702.4|701.4|702|701|7
1724183100000|2024-08-20 19:45:00|702.3|701.3|702.1|701.1|702.3|701.3|702.1|701.1|3
1724183400000|2024-08-20 19:50:00|702|701|701.6|700.6|702.1|701.1|701.6|700.6|20
1724183700000|2024-08-20 19:55:00|701.5|700.5|701.6|700.6|701.9|700.9|701.5|700.5|91
1724184000000|2024-08-20 20:00:00|701.8|700.8|701.9|700.9|701.9|700.9|701.6|700.6|2188
1724184300000|2024-08-20 20:05:00|701.8|700.8|702|701|702|701|701.8|700.8|33
1724184600000|2024-08-20 20:10:00|701.9|700.9|702|701|702.1|701.1|701.9|700.9|5
1724184900000|2024-08-20 20:15:00|701.9|700.9|701.6|700.6|701.9|700.9|701.5|700.5|16
1724185200000|2024-08-20 20:20:00|701.8|700.8|702.1|701.1|702.1|701.1|701.8|700.8|514
1724185500000|2024-08-20 20:25:00|702.3|701.3|702|701|702.3|701.3|702|701|20
1724185800000|2024-08-20 20:30:00|702.1|701.1|702.4|701.4|702.5|701.5|701.5|700.5|44
1724186100000|2024-08-20 20:35:00|702.3|701.3|702|701|702.4|701.4|701.9|700.9|818
1724186400000|2024-08-20 20:40:00|702.1|701.1|702.1|701.1|702.3|701.3|701.6|700.6|77
1724186700000|2024-08-20 20:45:00|701.9|700.9|701.8|700.8|702.1|701.1|701.6|700.6|267
1724187000000|2024-08-20 20:50:00|701.6|700.6|701.9|700.9|701.9|700.9|701.6|700.6|2
1724187300000|2024-08-20 20:55:00|702|701|702.1|701.1|702.3|701.3|701.9|700.9|59
1724187600000|2024-08-20 21:00:00|701.9|700.9|702.9|699.9|702.9|700.9|701.9|699.4|3
1724187900000|2024-08-20 21:05:00|702.8|699.8|703.1|700.1|703.3|700.3|702.5|699.5|0
1724188200000|2024-08-20 21:10:00|703.3|700.3|703|700|703.3|700.3|702.9|699.9|0
1724188500000|2024-08-20 21:15:00|702.8|699.8|702.8|699.8|703|700|702.8|699.8|0
1724190300000|2024-08-20 21:45:00|702.9|699.9|702.4|699.4|702.9|699.9|702.4|699.4|0
1724190600000|2024-08-20 21:50:00|702.5|699.5|702.6|699.6|702.6|699.6|702.4|699.4|0
1724190900000|2024-08-20 21:55:00|702.4|699.4|702.4|699.4|702.5|699.5|702.4|699.4|0
1724198400000|2024-08-21 00:00:00|701.3|700.3|701.5|700.5|701.6|700.6|701.3|700.3|63
1724198700000|2024-08-21 00:05:00|701.6|700.6|702|701|702.1|701.1|701.5|700.5|13
1724199000000|2024-08-21 00:10:00|701.9|700.9|701.5|700.5|701.9|700.9|701.4|700.4|10
1724199300000|2024-08-21 00:15:00|701.6|700.6|701.6|700.6|701.6|700.6|701.4|700.4|0
1724199600000|2024-08-21 00:20:00|701.5|700.5|701.5|700.5|701.6|700.6|701.3|700.3|17
1724199900000|2024-08-21 00:25:00|701.4|700.4|701.6|700.6|701.6|700.6|701.4|700.4|0
1724200200000|2024-08-21 00:30:00|701.5|700.5|701.5|700.5|701.6|700.6|701.5|700.5|4
1724200500000|2024-08-21 00:35:00|701.6|700.6|701.6|700.6|701.6|700.6|701.6|700.6|0
1724200800000|2024-08-21 00:40:00|701.5|700.5|701.8|700.8|701.9|700.9|701.5|700.5|4
1724201100000|2024-08-21 00:45:00|701.6|700.6|702.8|701.8|702.8|701.8|701.6|700.6|11
1724201400000|2024-08-21 00:50:00|702.6|701.6|702.1|701.1|702.6|701.6|702.1|701.1|0
1724201700000|2024-08-21 00:55:00|702.3|701.3|702.3|701.3|702.4|701.4|702.1|701.1|0
1724202000000|2024-08-21 01:00:00|702.1|701.1|702.9|701.9|702.9|701.9|702|701|0
1724202300000|2024-08-21 01:05:00|703|702|702.8|701.8|703.1|702.1|702.8|701.8|2
1724202600000|2024-08-21 01:10:00|702.9|701.9|702.8|701.8|703|702|702.6|701.6|0
1724202900000|2024-08-21 01:15:00|702.9|701.9|702.8|701.8|703.3|702.3|702.8|701.8|1
1724203200000|2024-08-21 01:20:00|702.6|701.6|702.8|701.8|702.9|701.9|702.6|701.6|0
1724203500000|2024-08-21 01:25:00|702.6|701.6|701.9|700.9|702.8|701.8|701.8|700.8|20
1724203800000|2024-08-21 01:30:00|702|701|701.9|700.9|702|701|701.4|700.4|1
1724204100000|2024-08-21 01:35:00|701.8|700.8|702|701|702.1|701.1|701.8|700.8|1
1724204400000|2024-08-21 01:40:00|702.1|701.1|702.3|701.3|702.4|701.4|702.1|701.1|3
1724204700000|2024-08-21 01:45:00|702.4|701.4|701.8|700.8|702.4|701.4|701.5|700.5|28
1724205000000|2024-08-21 01:50:00|701.6|700.6|701.4|700.4|701.9|700.9|701.4|700.4|8
1724205300000|2024-08-21 01:55:00|701.3|700.3|701.3|700.3|701.4|700.4|701.1|700.1|7
1724205600000|2024-08-21 02:00:00|701.4|700.4|701.6|700.6|701.9|700.9|701.1|700.1|27
1724205900000|2024-08-21 02:05:00|701.8|700.8|701.9|700.9|701.9|700.9|701.6|700.6|6
1724206200000|2024-08-21 02:10:00|701.8|700.8|701.9|700.9|701.9|700.9|701.6|700.6|15
1724206500000|2024-08-21 02:15:00|701.8|700.8|701.6|700.6|701.8|700.8|701.6|700.6|17
1724206800000|2024-08-21 02:20:00|||||||||10
1724207100000|2024-08-21 02:25:00|||||||||1
1724207400000|2024-08-21 02:30:00|701.5|700.5|701.5|700.5|701.6|700.6|701.1|700.1|69
1724207700000|2024-08-21 02:35:00|701.6|700.6|701.6|700.6|701.8|700.8|701.5|700.5|2
1724208000000|2024-08-21 02:40:00|701.5|700.5|700.9|699.9|701.5|700.5|700.8|699.8|4
1724208300000|2024-08-21 02:45:00|700.8|699.8|701|700|701|700|700.5|699.5|9
1724208600000|2024-08-21 02:50:00|701.1|700.1|700.5|699.5|701.1|700.1|700.1|699.1|79
1724208900000|2024-08-21 02:55:00|700.6|699.6|700.8|699.8|700.8|699.8|700.5|699.5|287
1724209200000|2024-08-21 03:00:00|700.9|699.9|700.8|699.8|701|700|700.6|699.6|4
1724209500000|2024-08-21 03:05:00|700.6|699.6|700.6|699.6|700.9|699.9|700.3|699.3|5
1724209800000|2024-08-21 03:10:00|700.5|699.5|701.1|700.1|701.1|700.1|700.5|699.5|0
1724210100000|2024-08-21 03:15:00|701|700|701.3|700.3|701.6|700.6|701|700|19
1724210400000|2024-08-21 03:20:00|701.1|700.1|701.3|700.3|701.4|700.4|701.1|700.1|0
1724210700000|2024-08-21 03:25:00|701.4|700.4|701.9|700.9|701.9|700.9|701.4|700.4|1
1724211000000|2024-08-21 03:30:00|702|701|702|701|702.1|701.1|701.8|700.8|1
1724211300000|2024-08-21 03:35:00|701.9|700.9|702|701|702|701|701.9|700.9|0
1724211600000|2024-08-21 03:40:00|701.9|700.9|701.6|700.6|701.9|700.9|701.5|700.5|0
1724211900000|2024-08-21 03:45:00|701.5|700.5|701.5|700.5|701.6|700.6|701.5|700.5|0
1724212200000|2024-08-21 03:50:00|701.6|700.6|701.5|700.5|701.6|700.6|701.5|700.5|0
1724212500000|2024-08-21 03:55:00|701.6|700.6|701.5|700.5|701.6|700.6|701.5|700.5|0
1724212800000|2024-08-21 04:00:00|701.4|700.4|701.8|700.8|701.8|700.8|701.4|700.4|0
1724213100000|2024-08-21 04:05:00|701.6|700.6|701.8|700.8|701.8|700.8|701.6|700.6|4
1724213400000|2024-08-21 04:10:00|701.6|700.6|701.4|700.4|701.6|700.6|701.4|700.4|2
1724213700000|2024-08-21 04:15:00|701.3|700.3|701.3|700.3|701.3|700.3|701.3|700.3|0
1724214000000|2024-08-21 04:20:00|701.4|700.4|701.4|700.4|701.4|700.4|701.4|700.4|0
1724214300000|2024-08-21 04:25:00|701.5|700.5|701.5|700.5|701.6|700.6|701.5|700.5|10
1724214600000|2024-08-21 04:30:00|701.4|700.4|701.5|700.5|701.9|700.9|701|700|17
1724214900000|2024-08-21 04:35:00|701.6|700.6|701.8|700.8|701.8|700.8|701.6|700.6|0
1724215200000|2024-08-21 04:40:00|701.6|700.6|701.3|700.3|701.8|700.8|701.1|700.1|1
1724215500000|2024-08-21 04:45:00|701.1|700.1|701.1|700.1|701.1|700.1|701|700|0
1724215800000|2024-08-21 04:50:00|701.3|700.3|701.5|700.5|701.5|700.5|701.3|700.3|5
1724216100000|2024-08-21 04:55:00|701.4|700.4|701.5|700.5|701.6|700.6|701.4|700.4|1
1724216400000|2024-08-21 05:00:00|701.6|700.6|701.8|700.8|701.8|700.8|701.6|700.6|9
1724216700000|2024-08-21 05:05:00|702|701|701.6|700.6|702.1|701.1|701.5|700.5|28
1724217000000|2024-08-21 05:10:00|701.8|700.8|701.8|700.8|701.9|700.9|701.8|700.8|4
1724217300000|2024-08-21 05:15:00|701.9|700.9|701.8|700.8|701.9|700.9|701.6|700.6|1
1724217600000|2024-08-21 05:20:00|701.6|700.6|701.1|700.1|701.6|700.6|701.1|700.1|1
1724217900000|2024-08-21 05:25:00|701|700|701.4|700.4|701.5|700.5|701|700|0
1724218200000|2024-08-21 05:30:00|701.5|700.5|701.3|700.3|701.9|700.9|701.3|700.3|6
1724218500000|2024-08-21 05:35:00|701.4|700.4|701.6|700.6|701.8|700.8|701.1|700.1|10
1724218800000|2024-08-21 05:40:00|701.5|700.5|701.5|700.5|701.6|700.6|701.4|700.4|0
1724219100000|2024-08-21 05:45:00|701.6|700.6|701.4|700.4|701.6|700.6|701.4|700.4|0
1724219400000|2024-08-21 05:50:00|701.5|700.5|701|700|701.5|700.5|701|700|164
1724219700000|2024-08-21 05:55:00|701.1|700.1|701.1|700.1|701.1|700.1|700.6|699.6|9
1724220000000|2024-08-21 06:00:00|701|700|701.4|700.4|701.4|700.4|700.6|699.6|38
1724220300000|2024-08-21 06:05:00|701.3|700.3|701.1|700.1|701.3|700.3|701|700|5
1724220600000|2024-08-21 06:10:00|701.3|700.3|701.5|700.5|701.6|700.6|701|700|11
1724220900000|2024-08-21 06:15:00|701.4|700.4|701.1|700.1|701.4|700.4|700.9|699.9|9
1724221200000|2024-08-21 06:20:00|701.4|700.4|701.8|700.8|701.9|700.9|701.4|700.4|23
1724221500000|2024-08-21 06:25:00|701.9|700.9|701.4|700.4|701.9|700.9|701.4|700.4|10
1724221800000|2024-08-21 06:30:00|701.5|700.5|701.6|700.6|701.8|700.8|701.4|700.4|9
1724222100000|2024-08-21 06:35:00|701.5|700.5|701.9|700.9|701.9|700.9|701.4|700.4|43
1724222400000|2024-08-21 06:40:00|701.8|700.8|702|701|702.1|701.1|701.1|700.1|46
1724222700000|2024-08-21 06:45:00|701.9|700.9|703.4|702.4|703.4|702.4|701.9|700.9|91
1724223000000|2024-08-21 06:50:00|703.3|702.3|702.6|701.6|703.3|702.3|702.6|701.6|16
1724223300000|2024-08-21 06:55:00|702.9|701.9|703.1|702.1|703.4|702.4|702.9|701.9|105
1724223600000|2024-08-21 07:00:00|703|702|701.4|700.4|703.1|702.1|701.4|700.4|92
1724223900000|2024-08-21 07:05:00|701.5|700.5|701.4|700.4|701.6|700.6|701.1|700.1|109
1724224200000|2024-08-21 07:10:00|701.3|700.3|701.1|700.1|701.4|700.4|700.8|699.8|84
1724224500000|2024-08-21 07:15:00|701|700|701.1|700.1|701.5|700.5|700.9|699.9|88
1724224800000|2024-08-21 07:20:00|701.3|700.3|701.1|700.1|701.4|700.4|701|700|79
1724225100000|2024-08-21 07:25:00|701|700|700.9|699.9|701.3|700.3|700.9|699.9|83
1724225400000|2024-08-21 07:30:00|700.8|699.8|699.9|698.9|700.8|699.8|699.9|698.9|192
1724225700000|2024-08-21 07:35:00|699.8|698.8|699.6|698.6|699.9|698.9|699.3|698.3|771
1724226000000|2024-08-21 07:40:00|699.9|698.9|699.9|698.9|700.3|699.3|699.9|698.9|239
1724226300000|2024-08-21 07:45:00|699.8|698.8|698.9|697.9|699.8|698.8|698.9|697.9|104
1724226600000|2024-08-21 07:50:00|699|698|699.6|698.6|699.6|698.6|699|698|299
1724226900000|2024-08-21 07:55:00|699.8|698.8|700.1|699.1|700.4|699.4|699.6|698.6|221
1724227200000|2024-08-21 08:00:00|700.3|699.3|702.3|701.3|702.3|701.3|699.3|698.3|5511
1724227500000|2024-08-21 08:05:00|702.4|701.4|702.1|701.1|702.5|701.5|701.4|700.4|584
1724227800000|2024-08-21 08:10:00|702.3|701.3|701.4|700.4|702.5|701.5|701.3|700.3|319
1724228100000|2024-08-21 08:15:00|701.1|700.1|702.4|701.4|702.8|701.8|701.1|700.1|1649
1724228400000|2024-08-21 08:20:00|702.5|701.5|703.1|702.1|703.5|702.5|702.1|701.1|542
1724228700000|2024-08-21 08:25:00|703.4|702.4|702.1|701.1|703.6|702.6|702.1|701.1|1454
1724229000000|2024-08-21 08:30:00|702.4|701.4|702.5|701.5|702.6|701.6|701.6|700.6|796
1724229300000|2024-08-21 08:35:00|702.4|701.4|702.3|701.3|703.1|702.1|702.1|701.1|643
1724229600000|2024-08-21 08:40:00|702.1|701.1|702.6|701.6|702.6|701.6|702.1|701.1|122
1724229900000|2024-08-21 08:45:00|702.5|701.5|702.4|701.4|702.9|701.9|701.9|700.9|488
1724230200000|2024-08-21 08:50:00|702.5|701.5|703.9|702.9|703.9|702.9|702.4|701.4|331
1724230500000|2024-08-21 08:55:00|704|703|703.9|702.9|704.4|703.4|703.9|702.9|253
1724230800000|2024-08-21 09:00:00|704|703|703.9|702.9|704.6|703.6|703.5|702.5|153
1724231100000|2024-08-21 09:05:00|703.8|702.8|703.6|702.6|703.8|702.8|703.1|702.1|157
1724231400000|2024-08-21 09:10:00|703.4|702.4|703.4|702.4|703.9|702.9|703.1|702.1|129
1724231700000|2024-08-21 09:15:00|703.5|702.5|703.4|702.4|703.9|702.9|702.9|701.9|366
1724232000000|2024-08-21 09:20:00|703.3|702.3|703.9|702.9|703.9|702.9|703.3|702.3|285
1724232300000|2024-08-21 09:25:00|703.6|702.6|705.4|704.4|705.4|704.4|703.4|702.4|371
1724232600000|2024-08-21 09:30:00|705.5|704.5|704.1|703.1|705.5|704.5|704.1|703.1|1098
1724232900000|2024-08-21 09:35:00|704.4|703.4|704|703|704.4|703.4|703.9|702.9|61
1724233200000|2024-08-21 09:40:00|703.9|702.9|703.6|702.6|704.1|703.1|703.4|702.4|90
1724233500000|2024-08-21 09:45:00|703.8|702.8|703.6|702.6|703.8|702.8|703.1|702.1|212
1724233800000|2024-08-21 09:50:00|703.8|702.8|704.3|703.3|704.4|703.4|703.6|702.6|234
1724234100000|2024-08-21 09:55:00|704.1|703.1|703.9|702.9|704.1|703.1|703.6|702.6|141
1724234400000|2024-08-21 10:00:00|704.1|703.1|704.6|703.6|704.6|703.6|703.9|702.9|164
1724234700000|2024-08-21 10:05:00|704.9|703.9|704.8|703.8|704.9|703.9|704.6|703.6|77
1724235000000|2024-08-21 10:10:00|704.9|703.9|705.1|704.1|705.4|704.4|704.6|703.6|196
1724235300000|2024-08-21 10:15:00|704.9|703.9|704.9|703.9|704.9|703.9|704.6|703.6|68
1724235600000|2024-08-21 10:20:00|704.6|703.6|704.9|703.9|705.4|704.4|704.6|703.6|94
1724235900000|2024-08-21 10:25:00|704.8|703.8|705.1|704.1|705.1|704.1|704.6|703.6|124
1724236200000|2024-08-21 10:30:00|704.9|703.9|704.9|703.9|705.1|704.1|704.6|703.6|224
1724236500000|2024-08-21 10:35:00|704.6|703.6|704|703|704.6|703.6|703.9|702.9|347
1724236800000|2024-08-21 10:40:00|703.9|702.9|703.9|702.9|704.1|703.1|703.9|702.9|214
1724237100000|2024-08-21 10:45:00|703.6|702.6|703.5|702.5|703.6|702.6|703.3|702.3|107
1724237400000|2024-08-21 10:50:00|703.6|702.6|703.4|702.4|703.6|702.6|703.4|702.4|215
1724237700000|2024-08-21 10:55:00|703.6|702.6|702.9|701.9|703.6|702.6|702.6|701.6|88
1724238000000|2024-08-21 11:00:00|702.8|701.8|702.1|701.1|703|702|701.8|700.8|163
1724238300000|2024-08-21 11:05:00|702|701|701.6|700.6|702|701|701.4|700.4|173
1724238600000|2024-08-21 11:10:00|701.5|700.5|701.6|700.6|701.9|700.9|701.1|700.1|600
1724238900000|2024-08-21 11:15:00|701.5|700.5|702.1|701.1|702.6|701.6|701.4|700.4|183
1724239200000|2024-08-21 11:20:00|701.9|700.9|701.9|700.9|702.1|701.1|701.6|700.6|77
1724239500000|2024-08-21 11:25:00|701.6|700.6|702.4|701.4|702.5|701.5|701.5|700.5|93
1724239800000|2024-08-21 11:30:00|702.5|701.5|703.1|702.1|703.1|702.1|701.9|700.9|141
1724240100000|2024-08-21 11:35:00|703|702|702.4|701.4|703.1|702.1|702|701|146
1724240400000|2024-08-21 11:40:00|702.5|701.5|702.4|701.4|702.6|701.6|702.1|701.1|80
1724240700000|2024-08-21 11:45:00|702.1|701.1|702.4|701.4|702.4|701.4|702|701|50
1724241000000|2024-08-21 11:50:00|702.5|701.5|702.9|701.9|703.1|702.1|702.4|701.4|50
1724241300000|2024-08-21 11:55:00|703.1|702.1|703|702|703.1|702.1|702.9|701.9|177
1724241600000|2024-08-21 12:00:00|702.9|701.9|701.9|700.9|702.9|701.9|701.6|700.6|240
1724241900000|2024-08-21 12:05:00|702|701|703|702|703|702|701.9|700.9|161
1724242200000|2024-08-21 12:10:00|702.9|701.9|704.1|703.1|704.1|703.1|702.9|701.9|252
1724242500000|2024-08-21 12:15:00|704.4|703.4|704.5|703.5|704.5|703.5|703.6|702.6|101
1724242800000|2024-08-21 12:20:00|704.4|703.4|703.9|702.9|704.9|703.9|703.9|702.9|125
1724243100000|2024-08-21 12:25:00|704.1|703.1|703.6|702.6|704.1|703.1|703.4|702.4|108
1724243400000|2024-08-21 12:30:00|703.8|702.8|704.6|703.6|704.6|703.6|703.5|702.5|1161
1724243700000|2024-08-21 12:35:00|704.9|703.9|704.4|703.4|705.3|704.3|704.4|703.4|1042
1724244000000|2024-08-21 12:40:00|704.6|703.6|704.6|703.6|704.9|703.9|704.4|703.4|121
1724244300000|2024-08-21 12:45:00|704.9|703.9|704.6|703.6|704.9|703.9|704.4|703.4|214
1724244600000|2024-08-21 12:50:00|704.8|703.8|705.1|704.1|705.6|704.6|704.8|703.8|798
1724244900000|2024-08-21 12:55:00|705.3|704.3|704.8|703.8|705.6|704.6|704.6|703.6|300
1724245200000|2024-08-21 13:00:00|704.6|703.6|706.4|705.4|706.8|705.8|704.6|703.6|853
1724245500000|2024-08-21 13:05:00|706.1|705.1|707.6|706.6|707.9|706.9|706.1|705.1|368
1724245800000|2024-08-21 13:10:00|707.5|706.5|707.1|706.1|708.1|707.1|706.9|705.9|391
1724246100000|2024-08-21 13:15:00|706.8|705.8|706.9|705.9|707.9|706.9|706.6|705.6|433
1724246400000|2024-08-21 13:20:00|706.6|705.6|706.6|705.6|707.4|706.4|706.5|705.5|2808
1724246700000|2024-08-21 13:25:00|706.5|705.5|705.9|704.9|706.9|705.9|705.8|704.8|791
1724247000000|2024-08-21 13:30:00|706.1|705.1|704.5|703.5|706.1|705.1|704.1|703.1|2795
1724247300000|2024-08-21 13:35:00|704.4|703.4|705.9|704.9|705.9|704.9|704.4|703.4|509
1724247600000|2024-08-21 13:40:00|705.6|704.6|705.1|704.1|705.9|704.9|704.9|703.9|284
1724247900000|2024-08-21 13:45:00|704.9|703.9|705.4|704.4|705.5|704.5|704.4|703.4|501
1724248200000|2024-08-21 13:50:00|705.5|704.5|705.9|704.9|705.9|704.9|705.1|704.1|248
1724248500000|2024-08-21 13:55:00|706.1|705.1|706.4|705.4|707.1|706.1|706.1|705.1|404
1724248800000|2024-08-21 14:00:00|706.3|705.3|705.4|704.4|706.6|705.6|705.1|704.1|630
1724249100000|2024-08-21 14:05:00|705.1|704.1|705.4|704.4|705.4|704.4|704.6|703.6|296
1724249400000|2024-08-21 14:10:00|705.3|704.3|705.6|704.6|705.9|704.9|704.4|703.4|561
1724249700000|2024-08-21 14:15:00|705.5|704.5|705.5|704.5|705.6|704.6|704.8|703.8|957
1724250000000|2024-08-21 14:20:00|705.4|704.4|705.9|704.9|706.1|705.1|705.4|704.4|277
1724250300000|2024-08-21 14:25:00|705.5|704.5|706.6|705.6|707.1|706.1|705.5|704.5|374
1724250600000|2024-08-21 14:30:00|707.8|706.8|710.1|709.1|710.4|709.4|707.8|706.8|2963
1724250900000|2024-08-21 14:35:00|709.9|708.9|711.1|710.1|711.9|710.9|709.6|708.6|1113
1724251200000|2024-08-21 14:40:00|710.9|709.9|710.4|709.4|711.4|710.4|709.9|708.9|2001
1724251500000|2024-08-21 14:45:00|710.5|709.5|709.1|708.1|710.6|709.6|708.1|707.1|1072
1724251800000|2024-08-21 14:50:00|709|708|706.9|705.9|709.1|708.1|706.6|705.6|437
1724252100000|2024-08-21 14:55:00|706.6|705.6|705.9|704.9|707.1|706.1|705.1|704.1|532
1724252400000|2024-08-21 15:00:00|705.5|704.5|704.4|703.4|706.1|705.1|703.4|702.4|887
1724252700000|2024-08-21 15:05:00|704.3|703.3|706.6|705.6|706.6|705.6|704.3|703.3|1395
1724253000000|2024-08-21 15:10:00|706.8|705.8|704.9|703.9|707.6|706.6|704.6|703.6|827
1724253300000|2024-08-21 15:15:00|705.1|704.1|703.4|702.4|705.1|704.1|703.3|702.3|1420
1724253600000|2024-08-21 15:20:00|703.6|702.6|702.6|701.6|703.6|702.6|702.5|701.5|658
1724253900000|2024-08-21 15:25:00|702.9|701.9|703.9|702.9|703.9|702.9|702.1|701.1|1520
1724254200000|2024-08-21 15:30:00|703.6|702.6|705.1|704.1|705.4|704.4|703.1|702.1|824
1724254500000|2024-08-21 15:35:00|704.9|703.9|704.1|703.1|705.1|704.1|703.9|702.9|288
1724254800000|2024-08-21 15:40:00|704.3|703.3|704.9|703.9|704.9|703.9|703.6|702.6|129
1724255100000|2024-08-21 15:45:00|704.8|703.8|703.5|702.5|704.9|703.9|703.4|702.4|427
1724255400000|2024-08-21 15:50:00|703.4|702.4|700.8|699.8|703.4|702.4|700.6|699.6|329
1724255700000|2024-08-21 15:55:00|700.6|699.6|697.4|696.4|700.6|699.6|697.1|696.1|2518
1724256000000|2024-08-21 16:00:00|697.1|696.1|696.6|695.6|697.6|696.6|696|695|986
1724256300000|2024-08-21 16:05:00|696.5|695.5|695.4|694.4|697.4|696.4|695.4|694.4|1546
1724256600000|2024-08-21 16:10:00|695.5|694.5|695.6|694.6|696.1|695.1|695.1|694.1|406
1724256900000|2024-08-21 16:15:00|695.5|694.5|695.1|694.1|695.9|694.9|694.9|693.9|279
1724257200000|2024-08-21 16:20:00|695.3|694.3|695.4|694.4|696.1|695.1|694.9|693.9|307
1724257500000|2024-08-21 16:25:00|695.3|694.3|696.3|695.3|696.3|695.3|695.1|694.1|631
1724257800000|2024-08-21 16:30:00|696.1|695.1|694.9|693.9|696.1|695.1|694.6|693.6|183
1724258100000|2024-08-21 16:35:00|695.1|694.1|696.1|695.1|696.1|695.1|694.9|693.9|371
1724258400000|2024-08-21 16:40:00|696.4|695.4|695.4|694.4|696.4|695.4|695.1|694.1|1824
1724258700000|2024-08-21 16:45:00|695.3|694.3|695.1|694.1|695.9|694.9|694.9|693.9|207
1724259000000|2024-08-21 16:50:00|695.3|694.3|693.9|692.9|695.4|694.4|693.6|692.6|249
1724259300000|2024-08-21 16:55:00|693.8|692.8|693.6|692.6|694|693|692.9|691.9|212
1724259600000|2024-08-21 17:00:00|693.5|692.5|693.5|692.5|694|693|693.3|692.3|108
1724259900000|2024-08-21 17:05:00|693.4|692.4|693.4|692.4|693.9|692.9|693.3|692.3|145
1724260200000|2024-08-21 17:10:00|693.3|692.3|693.1|692.1|693.4|692.4|692.6|691.6|179
1724260500000|2024-08-21 17:15:00|693|692|692.1|691.1|693.3|692.3|691.9|690.9|210
1724260800000|2024-08-21 17:20:00|692.3|691.3|693.6|692.6|693.9|692.9|692.1|691.1|381
1724261100000|2024-08-21 17:25:00|693.8|692.8|693.4|692.4|694.1|693.1|693.1|692.1|196
1724261400000|2024-08-21 17:30:00|693.6|692.6|693.1|692.1|693.9|692.9|692.9|691.9|181
1724261700000|2024-08-21 17:35:00|693.3|692.3|692.6|691.6|693.6|692.6|692.4|691.4|253
1724262000000|2024-08-21 17:40:00|692.8|691.8|691.4|690.4|692.8|691.8|691.1|690.1|219
1724262300000|2024-08-21 17:45:00|691.5|690.5|691.6|690.6|692.1|691.1|691.1|690.1|201
1724262600000|2024-08-21 17:50:00|691.8|690.8|691.9|690.9|692.1|691.1|691.6|690.6|111
1724262900000|2024-08-21 17:55:00|691.6|690.6|691.4|690.4|692.4|691.4|691.4|690.4|196
1724263200000|2024-08-21 18:00:00|691.1|690.1|691.4|690.4|692.1|691.1|691.1|690.1|340
1724263500000|2024-08-21 18:05:00|691.3|690.3|691.6|690.6|691.8|690.8|691|690|276
1724263800000|2024-08-21 18:10:00|691.8|690.8|691.8|690.8|692.4|691.4|691.4|690.4|173
1724264100000|2024-08-21 18:15:00|691.9|690.9|692.1|691.1|692.5|691.5|691.6|690.6|654
1724264400000|2024-08-21 18:20:00|691.9|690.9|692.6|691.6|692.6|691.6|691.9|690.9|247
1724264700000|2024-08-21 18:25:00|692.5|691.5|693.5|692.5|694.6|693.6|692.4|691.4|847
1724265000000|2024-08-21 18:30:00|693.6|692.6|695.5|694.5|695.8|694.8|693.6|692.6|160
1724265300000|2024-08-21 18:35:00|695.6|694.6|694.9|693.9|695.6|694.6|694.1|693.1|34
1724265600000|2024-08-21 18:40:00|694.8|693.8|694.6|693.6|694.9|693.9|694.5|693.5|171
1724265900000|2024-08-21 18:45:00|694.5|693.5|694.1|693.1|694.6|693.6|694.1|693.1|102
1724266200000|2024-08-21 18:50:00|693.9|692.9|693.4|692.4|694.3|693.3|693.3|692.3|565
1724266500000|2024-08-21 18:55:00|693.5|692.5|694.1|693.1|694.1|693.1|693.4|692.4|66
1724266800000|2024-08-21 19:00:00|694.3|693.3|693.9|692.9|694.4|693.4|693.9|692.9|25
1724267100000|2024-08-21 19:05:00|693.6|692.6|694|693|694.3|693.3|693.6|692.6|104
1724267400000|2024-08-21 19:10:00|693.9|692.9|694.4|693.4|694.4|693.4|693.9|692.9|5
1724267700000|2024-08-21 19:15:00|694.5|693.5|694.6|693.6|694.9|693.9|694.1|693.1|93
1724268000000|2024-08-21 19:20:00|694.8|693.8|693.6|692.6|694.8|693.8|693.6|692.6|59
1724268300000|2024-08-21 19:25:00|693.9|692.9|693.6|692.6|693.9|692.9|693.5|692.5|23
1724268600000|2024-08-21 19:30:00|693.5|692.5|693.1|692.1|693.6|692.6|692.9|691.9|108
1724268900000|2024-08-21 19:35:00|693.4|692.4|693.6|692.6|693.6|692.6|693.4|692.4|22
1724269200000|2024-08-21 19:40:00|693.8|692.8|693.4|692.4|693.9|692.9|693.4|692.4|14
1724269500000|2024-08-21 19:45:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|4
1724269800000|2024-08-21 19:50:00|693.9|692.9|693.8|692.8|693.9|692.9|693.6|692.6|11
1724270100000|2024-08-21 19:55:00|693.9|692.9|693.6|692.6|693.9|692.9|693.6|692.6|18
1724270400000|2024-08-21 20:00:00|693.8|692.8|692.9|691.9|693.8|692.8|692.9|691.9|65
1724270700000|2024-08-21 20:05:00|692.8|691.8|692.8|691.8|692.9|691.9|692.6|691.6|39
1724271000000|2024-08-21 20:10:00|692.6|691.6|692.6|691.6|692.6|691.6|692.4|691.4|17
1724271300000|2024-08-21 20:15:00|692.8|691.8|692.8|691.8|692.9|691.9|692.8|691.8|2
1724271600000|2024-08-21 20:20:00|692.6|691.6|693.1|692.1|693.1|692.1|692.6|691.6|6
1724271900000|2024-08-21 20:25:00|693.3|692.3|693.4|692.4|693.6|692.6|693.3|692.3|38
1724272200000|2024-08-21 20:30:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|6
1724272500000|2024-08-21 20:35:00|693.3|692.3|693.1|692.1|693.4|692.4|693.1|692.1|47
1724272800000|2024-08-21 20:40:00|693.3|692.3|693.4|692.4|693.5|692.5|693.3|692.3|6
1724273100000|2024-08-21 20:45:00|693.5|692.5|693|692|693.5|692.5|692.9|691.9|20
1724273400000|2024-08-21 20:50:00|693.1|692.1|693.4|692.4|693.5|692.5|692.8|691.8|21
1724273700000|2024-08-21 20:55:00|693.5|692.5|693.5|692.5|693.6|692.6|693.4|692.4|89
1724274000000|2024-08-21 21:00:00|693.4|692.4|695|692|695|692.4|693.4|691.8|1
1724274300000|2024-08-21 21:05:00|694.9|691.9|695|692|695|692|694.9|691.9|0
1724274900000|2024-08-21 21:15:00|695.1|692.1|695.1|692.1|695.1|692.1|695.1|692.1|0
1724277000000|2024-08-21 21:50:00|694|693|694|693|695.1|693|694|692.1|0
1724277300000|2024-08-21 21:55:00|694.1|693.1|694.1|693.1|694.1|693.1|694|693|0
1724284800000|2024-08-22 00:00:00|693.3|692.3|693.5|692.5|693.9|692.9|692.8|691.8|117
1724285100000|2024-08-22 00:05:00|693.4|692.4|693|692|693.5|692.5|692.9|691.9|5
1724285400000|2024-08-22 00:10:00|692.9|691.9|693.1|692.1|693.1|692.1|692.9|691.9|1
1724285700000|2024-08-22 00:15:00|693|692|693.3|692.3|693.3|692.3|692.9|691.9|7
1724286000000|2024-08-22 00:20:00|693.1|692.1|693.3|692.3|693.4|692.4|693|692|3
1724286300000|2024-08-22 00:25:00|693.4|692.4|693.1|692.1|693.5|692.5|693.1|692.1|0
1724286600000|2024-08-22 00:30:00|693.3|692.3|693.5|692.5|693.6|692.6|693.3|692.3|7
1724286900000|2024-08-22 00:35:00|693.4|692.4|693.1|692.1|693.5|692.5|693.1|692.1|1
1724287200000|2024-08-22 00:40:00|693.3|692.3|692.9|691.9|693.3|692.3|692.9|691.9|129
1724287500000|2024-08-22 00:45:00|692.8|691.8|692.9|691.9|692.9|691.9|692.6|691.6|3
1724287800000|2024-08-22 00:50:00|693|692|692.9|691.9|693.1|692.1|692.9|691.9|16
1724288100000|2024-08-22 00:55:00|692.8|691.8|692.5|691.5|692.8|691.8|692.5|691.5|3
1724288400000|2024-08-22 01:00:00|692.4|691.4|692.8|691.8|693.1|692.1|691.9|690.9|31
1724288700000|2024-08-22 01:05:00|692.9|691.9|693.4|692.4|693.4|692.4|692.9|691.9|2
1724289000000|2024-08-22 01:10:00|693.3|692.3|693.3|692.3|693.4|692.4|692.9|691.9|1
1724289300000|2024-08-22 01:15:00|693.1|692.1|693.3|692.3|693.4|692.4|693|692|0
1724289600000|2024-08-22 01:20:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|2
1724289900000|2024-08-22 01:25:00|693.3|692.3|693.6|692.6|693.6|692.6|693.3|692.3|0
1724290200000|2024-08-22 01:30:00|693.5|692.5|693.5|692.5|693.6|692.6|693.4|692.4|0
1724290500000|2024-08-22 01:35:00|693.4|692.4|693.1|692.1|693.5|692.5|693|692|0
1724290800000|2024-08-22 01:40:00|693|692|692.5|691.5|693|692|692.4|691.4|0
1724291100000|2024-08-22 01:45:00|692.6|691.6|692.4|691.4|692.6|691.6|692.1|691.1|5
1724291400000|2024-08-22 01:50:00|692.5|691.5|692.1|691.1|692.5|691.5|692.1|691.1|0
1724291700000|2024-08-22 01:55:00|692|691|692|691|692.1|691.1|691.9|690.9|7
1724292000000|2024-08-22 02:00:00|692.1|691.1|691.9|690.9|692.1|691.1|691.9|690.9|5
1724292300000|2024-08-22 02:05:00|691.6|690.6|691.5|690.5|691.6|690.6|691.4|690.4|5
1724292600000|2024-08-22 02:10:00|691.4|690.4|691.3|690.3|691.5|690.5|690.9|689.9|20
1724292900000|2024-08-22 02:15:00|691.4|690.4|691.1|690.1|691.5|690.5|691.1|690.1|5
1724293200000|2024-08-22 02:20:00|691.3|690.3|691.5|690.5|691.5|690.5|691.1|690.1|5
1724293500000|2024-08-22 02:25:00|691.4|690.4|691.1|690.1|691.5|690.5|690.9|689.9|173
1724293800000|2024-08-22 02:30:00|691|690|691.1|690.1|691.4|690.4|690.9|689.9|4
1724294100000|2024-08-22 02:35:00|691.3|690.3|691.4|690.4|691.6|690.6|691.3|690.3|76
1724294400000|2024-08-22 02:40:00|691.5|690.5|691.8|690.8|691.9|690.9|691.5|690.5|9
1724294700000|2024-08-22 02:45:00|691.6|690.6|692.1|691.1|692.1|691.1|691.6|690.6|2
1724295000000|2024-08-22 02:50:00|692.4|691.4|692.9|691.9|693.1|692.1|692.4|691.4|29
1724295300000|2024-08-22 02:55:00|693|692|693.1|692.1|693.1|692.1|692.6|691.6|0
1724295600000|2024-08-22 03:00:00|693.4|692.4|692.9|691.9|693.4|692.4|692.9|691.9|7
1724295900000|2024-08-22 03:05:00|692.8|691.8|692.9|691.9|693|692|692.8|691.8|1
1724296200000|2024-08-22 03:10:00|693|692|693|692|693.1|692.1|692.9|691.9|2
1724296500000|2024-08-22 03:15:00|693.1|692.1|692.9|691.9|693.1|692.1|692.8|691.8|0
1724296800000|2024-08-22 03:20:00|692.8|691.8|692.9|691.9|693|692|692.8|691.8|3
1724297100000|2024-08-22 03:25:00|693|692|693|692|693.1|692.1|692.9|691.9|0
1724297400000|2024-08-22 03:30:00|692.9|691.9|693|692|693|692|692.9|691.9|1
1724297700000|2024-08-22 03:35:00|692.9|691.9|692.6|691.6|693|692|692.6|691.6|4
1724298000000|2024-08-22 03:40:00|||||||||34
1724298300000|2024-08-22 03:45:00|692.4|691.4|692.4|691.4|692.5|691.5|692.4|691.4|32
1724298600000|2024-08-22 03:50:00|692.3|691.3|692.3|691.3|692.4|691.4|692.3|691.3|0
1724298900000|2024-08-22 03:55:00|692.4|691.4|692.4|691.4|692.4|691.4|692.4|691.4|11
1724299200000|2024-08-22 04:00:00|692.3|691.3|692.4|691.4|692.4|691.4|692.3|691.3|11
1724299500000|2024-08-22 04:05:00|692.3|691.3|692.1|691.1|692.3|691.3|692.1|691.1|1
1724299800000|2024-08-22 04:10:00|||||||||1
1724300100000|2024-08-22 04:15:00|691.9|690.9|691.9|690.9|691.9|690.9|691.9|690.9|1
1724300400000|2024-08-22 04:20:00|691.6|690.6|691.8|690.8|691.8|690.8|691.6|690.6|7
1724300700000|2024-08-22 04:25:00|691.6|690.6|691.8|690.8|691.8|690.8|691.6|690.6|0
1724301000000|2024-08-22 04:30:00|691.9|690.9|691.3|690.3|691.9|690.9|691.3|690.3|11
1724301300000|2024-08-22 04:35:00|691.1|690.1|691.4|690.4|691.4|690.4|691.1|690.1|3
1724301600000|2024-08-22 04:40:00|691.5|690.5|691.8|690.8|691.8|690.8|691.4|690.4|2
1724301900000|2024-08-22 04:45:00|691.9|690.9|691.4|690.4|691.9|690.9|691.4|690.4|3
1724302200000|2024-08-22 04:50:00|691.5|690.5|691.4|690.4|691.5|690.5|691.4|690.4|0
1724302500000|2024-08-22 04:55:00|691.5|690.5|691.6|690.6|691.6|690.6|691.5|690.5|0
1724302800000|2024-08-22 05:00:00|691.5|690.5|691.6|690.6|691.9|690.9|691.5|690.5|2
1724303100000|2024-08-22 05:05:00|691.8|690.8|691.9|690.9|691.9|690.9|691.6|690.6|59
1724303400000|2024-08-22 05:10:00|692|691|692.1|691.1|692.1|691.1|691.9|690.9|52
1724303700000|2024-08-22 05:15:00|692.3|691.3|692.4|691.4|692.4|691.4|692.1|691.1|58
1724304000000|2024-08-22 05:20:00|692.3|691.3|692.3|691.3|692.4|691.4|692.1|691.1|1
1724304300000|2024-08-22 05:25:00|692.4|691.4|692.3|691.3|692.5|691.5|692.3|691.3|9
1724304600000|2024-08-22 05:30:00|692.4|691.4|692.5|691.5|692.9|691.9|692.4|691.4|12
1724304900000|2024-08-22 05:35:00|692.6|691.6|692.5|691.5|692.6|691.6|692.4|691.4|2
1724305200000|2024-08-22 05:40:00|692.4|691.4|692.3|691.3|692.4|691.4|692.1|691.1|10
1724305500000|2024-08-22 05:45:00|692.1|691.1|692.1|691.1|692.4|691.4|692.1|691.1|1
1724305800000|2024-08-22 05:50:00|692.4|691.4|692.1|691.1|692.4|691.4|692.1|691.1|149
1724306100000|2024-08-22 05:55:00|||||||||21
1724306400000|2024-08-22 06:00:00|692|691|691.8|690.8|692|691|691.6|690.6|80
1724306700000|2024-08-22 06:05:00|691.6|690.6|692.4|691.4|692.4|691.4|691.6|690.6|74
1724307000000|2024-08-22 06:10:00|692.5|691.5|692.1|691.1|692.6|691.6|692.1|691.1|25
1724307300000|2024-08-22 06:15:00|692|691|691.8|690.8|692.1|691.1|691.6|690.6|250
1724307600000|2024-08-22 06:20:00|691.9|690.9|691.9|690.9|692|691|691.6|690.6|9
1724307900000|2024-08-22 06:25:00|691.8|690.8|691.6|690.6|691.9|690.9|691.6|690.6|45
1724308200000|2024-08-22 06:30:00|691.5|690.5|691.4|690.4|691.5|690.5|691.1|690.1|39
1724308500000|2024-08-22 06:35:00|691.6|690.6|691.3|690.3|691.9|690.9|691.1|690.1|114
1724308800000|2024-08-22 06:40:00|691.1|690.1|691.1|690.1|691.4|690.4|691.1|690.1|34
1724309100000|2024-08-22 06:45:00|691.3|690.3|691.1|690.1|691.6|690.6|691.1|690.1|484
1724309400000|2024-08-22 06:50:00|691.4|690.4|690.9|689.9|691.5|690.5|690.9|689.9|63
1724309700000|2024-08-22 06:55:00|690.6|689.6|691.1|690.1|691.1|690.1|690.4|689.4|212
1724310000000|2024-08-22 07:00:00|691|690|692|691|692.1|691.1|691|690|304
1724310300000|2024-08-22 07:05:00|691.9|690.9|691.6|690.6|692.1|691.1|691.5|690.5|162
1724310600000|2024-08-22 07:10:00|691.8|690.8|691.3|690.3|691.9|690.9|691.3|690.3|71
1724310900000|2024-08-22 07:15:00|691.6|690.6|692.5|691.5|693.1|692.1|691.6|690.6|1623
1724311200000|2024-08-22 07:20:00|692.4|691.4|692.6|691.6|692.6|691.6|692.1|691.1|233
1724311500000|2024-08-22 07:25:00|692.5|691.5|692.5|691.5|692.6|691.6|692.1|691.1|85
1724311800000|2024-08-22 07:30:00|692.4|691.4|691.6|690.6|692.4|691.4|691.6|690.6|147
1724312100000|2024-08-22 07:35:00|691.9|690.9|691.4|690.4|692.1|691.1|691.4|690.4|233
1724312400000|2024-08-22 07:40:00|691.5|690.5|691.6|690.6|691.9|690.9|691.5|690.5|119
1724312700000|2024-08-22 07:45:00|691.4|690.4|691.1|690.1|691.4|690.4|690.9|689.9|154
1724313000000|2024-08-22 07:50:00|691.4|690.4|690.6|689.6|691.4|690.4|689.9|688.9|578
1724313300000|2024-08-22 07:55:00|690.8|689.8|690.1|689.1|691|690|690.1|689.1|1454
1724313600000|2024-08-22 08:00:00|690.4|689.4|689.8|688.8|690.5|689.5|689.6|688.6|459
1724313900000|2024-08-22 08:05:00|689.6|688.6|690.8|689.8|690.9|689.9|689.6|688.6|239
1724314200000|2024-08-22 08:10:00|690.9|689.9|693.1|692.1|693.1|692.1|690.3|689.3|475
1724314500000|2024-08-22 08:15:00|693|692|693.1|692.1|693.4|692.4|692.8|691.8|238
1724314800000|2024-08-22 08:20:00|692.9|691.9|692.6|691.6|692.9|691.9|691.9|690.9|391
1724315100000|2024-08-22 08:25:00|692.5|691.5|691.6|690.6|692.6|691.6|690.9|689.9|5706
1724315400000|2024-08-22 08:30:00|691.4|690.4|692.1|691.1|692.3|691.3|690.4|689.4|2649
1724315700000|2024-08-22 08:35:00|691.9|690.9|691.9|690.9|692.1|691.1|691.1|690.1|365
1724316000000|2024-08-22 08:40:00|691.8|690.8|691.6|690.6|692.3|691.3|691.3|690.3|121
1724316300000|2024-08-22 08:45:00|691.5|690.5|691.9|690.9|691.9|690.9|691.1|690.1|574
1724316600000|2024-08-22 08:50:00|691.6|690.6|690.9|689.9|691.8|690.8|690.1|689.1|323
1724316900000|2024-08-22 08:55:00|690.8|689.8|691.6|690.6|692.1|691.1|690.8|689.8|274
1724317200000|2024-08-22 09:00:00|691.9|690.9|692.9|691.9|693.5|692.5|691.6|690.6|418
1724317500000|2024-08-22 09:05:00|693|692|692.4|691.4|693.4|692.4|692.4|691.4|379
1724317800000|2024-08-22 09:10:00|692.3|691.3|691.1|690.1|692.6|691.6|690.9|689.9|458
1724318100000|2024-08-22 09:15:00|691|690|691.6|690.6|691.9|690.9|690.9|689.9|362
1724318400000|2024-08-22 09:20:00|691.9|690.9|692.4|691.4|692.5|691.5|691.6|690.6|600
1724318700000|2024-08-22 09:25:00|692.1|691.1|691.4|690.4|692.1|691.1|691.4|690.4|360
1724319000000|2024-08-22 09:30:00|691.1|690.1|691.1|690.1|691.3|690.3|690.9|689.9|383
1724319300000|2024-08-22 09:35:00|691.3|690.3|691.6|690.6|691.9|690.9|690.9|689.9|194
1724319600000|2024-08-22 09:40:00|691.9|690.9|692.4|691.4|692.4|691.4|691.4|690.4|1174
1724319900000|2024-08-22 09:45:00|692.3|691.3|692.9|691.9|692.9|691.9|691.9|690.9|43
1724320200000|2024-08-22 09:50:00|693|692|693.5|692.5|693.8|692.8|692.9|691.9|467
1724320500000|2024-08-22 09:55:00|693.4|692.4|693.9|692.9|694.1|693.1|693.4|692.4|191
1724320800000|2024-08-22 10:00:00|693.8|692.8|692.4|691.4|693.8|692.8|692.4|691.4|710
1724321100000|2024-08-22 10:05:00|692.3|691.3|692.1|691.1|692.4|691.4|691.6|690.6|126
1724321400000|2024-08-22 10:10:00|692|691|692.3|691.3|692.6|691.6|691.9|690.9|101
1724321700000|2024-08-22 10:15:00|692.4|691.4|692.4|691.4|692.6|691.6|691.9|690.9|137
1724322000000|2024-08-22 10:20:00|692.6|691.6|692.8|691.8|692.9|691.9|692.4|691.4|71
1724322300000|2024-08-22 10:25:00|692.6|691.6|693.4|692.4|693.6|692.6|692.6|691.6|146
1724322600000|2024-08-22 10:30:00|693.1|692.1|693.4|692.4|693.4|692.4|692.6|691.6|108
1724322900000|2024-08-22 10:35:00|693.6|692.6|693.4|692.4|693.6|692.6|693.1|692.1|72
1724323200000|2024-08-22 10:40:00|693.3|692.3|693.6|692.6|693.9|692.9|693.3|692.3|58
1724323500000|2024-08-22 10:45:00|693.8|692.8|694.5|693.5|694.6|693.6|693.5|692.5|284
1724323800000|2024-08-22 10:50:00|694.6|693.6|694.9|693.9|695.3|694.3|694.6|693.6|173
1724324100000|2024-08-22 10:55:00|694.6|693.6|693.6|692.6|694.6|693.6|693.6|692.6|184
1724324400000|2024-08-22 11:00:00|693.9|692.9|695.1|694.1|695.1|694.1|693.6|692.6|239
1724324700000|2024-08-22 11:05:00|695.4|694.4|695.1|694.1|695.9|694.9|694.9|693.9|299
1724325000000|2024-08-22 11:10:00|694.9|693.9|694.6|693.6|695.3|694.3|694.4|693.4|139
1724325300000|2024-08-22 11:15:00|695|694|695.6|694.6|695.6|694.6|694.9|693.9|436
1724325600000|2024-08-22 11:20:00|695.5|694.5|696.6|695.6|696.6|695.6|695.5|694.5|214
1724325900000|2024-08-22 11:25:00|696.5|695.5|696.5|695.5|696.6|695.6|695.9|694.9|141
1724326200000|2024-08-22 11:30:00|696.6|695.6|696.4|695.4|696.9|695.9|696.1|695.1|144
1724326500000|2024-08-22 11:35:00|696.1|695.1|695.9|694.9|696.3|695.3|695.6|694.6|116
1724326800000|2024-08-22 11:40:00|696|695|696.6|695.6|696.6|695.6|695.6|694.6|179
1724327100000|2024-08-22 11:45:00|696.4|695.4|696.1|695.1|696.6|695.6|696.1|695.1|2916
1724327400000|2024-08-22 11:50:00|696|695|696.4|695.4|696.6|695.6|695.9|694.9|158
1724327700000|2024-08-22 11:55:00|696.3|695.3|696.4|695.4|696.4|695.4|695.9|694.9|129
1724328000000|2024-08-22 12:00:00|696.6|695.6|695|694|696.6|695.6|694.9|693.9|315
1724328300000|2024-08-22 12:05:00|694.9|693.9|693.6|692.6|695.1|694.1|693.6|692.6|832
1724328600000|2024-08-22 12:10:00|693.4|692.4|694.4|693.4|694.6|693.6|693.1|692.1|219
1724328900000|2024-08-22 12:15:00|694.6|693.6|694.6|693.6|695.5|694.5|694.6|693.6|90
1724329200000|2024-08-22 12:20:00|694.8|693.8|694.4|693.4|694.9|693.9|693.9|692.9|79
1724329500000|2024-08-22 12:25:00|694.3|693.3|693.6|692.6|694.4|693.4|693.6|692.6|145
1724329800000|2024-08-22 12:30:00|693.8|692.8|693.1|692.1|693.8|692.8|692.9|691.9|190
1724330100000|2024-08-22 12:35:00|693.3|692.3|694.4|693.4|694.6|693.6|693.1|692.1|104
1724330400000|2024-08-22 12:40:00|694.6|693.6|695.1|694.1|695.4|694.4|694.4|693.4|196
1724330700000|2024-08-22 12:45:00|695.3|694.3|694.5|693.5|695.5|694.5|694.3|693.3|150
1724331000000|2024-08-22 12:50:00|694.6|693.6|695.4|694.4|695.6|694.6|694.6|693.6|220
1724331300000|2024-08-22 12:55:00|695.5|694.5|695.8|694.8|697|696|695.4|694.4|334
1724331600000|2024-08-22 13:00:00|695.6|694.6|693.6|692.6|695.6|694.6|693.4|692.4|750
1724331900000|2024-08-22 13:05:00|693.8|692.8|693.8|692.8|694.3|693.3|693.3|692.3|206
1724332200000|2024-08-22 13:10:00|693.6|692.6|694.5|693.5|695.1|694.1|693|692|401
1724332500000|2024-08-22 13:15:00|694.6|693.6|694.4|693.4|695.4|694.4|694.1|693.1|134
1724332800000|2024-08-22 13:20:00|694.5|693.5|693.5|692.5|694.9|693.9|693.4|692.4|403
1724333100000|2024-08-22 13:25:00|693.4|692.4|692.9|691.9|693.4|692.4|692.6|691.6|143
1724333400000|2024-08-22 13:30:00|692.8|691.8|692.9|691.9|693.1|692.1|692.1|691.1|483
1724333700000|2024-08-22 13:35:00|693|692|692.1|691.1|694.4|693.4|691.9|690.9|293
1724334000000|2024-08-22 13:40:00|691.9|690.9|692.6|691.6|692.6|691.6|691.5|690.5|147
1724334300000|2024-08-22 13:45:00|692.5|691.5|692.6|691.6|693.1|692.1|692|691|268
1724334600000|2024-08-22 13:50:00|692.5|691.5|694.1|693.1|694.9|693.9|692.4|691.4|1096
1724334900000|2024-08-22 13:55:00|694.3|693.3|695|694|696.1|695.1|693.9|692.9|1117
1724335200000|2024-08-22 14:00:00|694.9|693.9|696.4|695.4|696.6|695.6|693.6|692.6|288
1724335500000|2024-08-22 14:05:00|696.3|695.3|696.4|695.4|696.6|695.6|695.4|694.4|266
1724335800000|2024-08-22 14:10:00|696.1|695.1|695.9|694.9|697.1|696.1|695.6|694.6|1412
1724336100000|2024-08-22 14:15:00|696.1|695.1|695.4|694.4|696.6|695.6|695.1|694.1|437
1724336400000|2024-08-22 14:20:00|695.3|694.3|695.1|694.1|695.9|694.9|694.6|693.6|402
1724336700000|2024-08-22 14:25:00|694.9|693.9|695.4|694.4|695.6|694.6|694.5|693.5|283
1724337000000|2024-08-22 14:30:00|695.1|694.1|696.8|695.8|697.4|696.4|694.6|693.6|363
1724337300000|2024-08-22 14:35:00|696.6|695.6|696.8|695.8|697.3|696.3|695.1|694.1|1205
1724337600000|2024-08-22 14:40:00|696.6|695.6|696.1|695.1|697.1|696.1|695.8|694.8|276
1724337900000|2024-08-22 14:45:00|696|695|696.9|695.9|697.1|696.1|695.4|694.4|237
1724338200000|2024-08-22 14:50:00|696.8|695.8|698.4|697.4|699|698|696.6|695.6|390
1724338500000|2024-08-22 14:55:00|698.3|697.3|698.9|697.9|699.1|698.1|698.1|697.1|334
1724338800000|2024-08-22 15:00:00|699|698|698.1|697.1|699.1|698.1|698.1|697.1|374
1724339100000|2024-08-22 15:05:00|698|697|697.3|696.3|698.1|697.1|696.6|695.6|4341
1724339400000|2024-08-22 15:10:00|697.4|696.4|700.5|699.5|700.6|699.6|697.1|696.1|1681
1724339700000|2024-08-22 15:15:00|700.4|699.4|700.9|699.9|701.9|700.9|700.1|699.1|655
1724340000000|2024-08-22 15:20:00|701|700|700.6|699.6|701.1|700.1|699.9|698.9|655
1724340300000|2024-08-22 15:25:00|700.8|699.8|701.1|700.1|702.4|701.4|700.8|699.8|1682
1724340600000|2024-08-22 15:30:00|700.9|699.9|702.4|701.4|702.6|701.6|700.9|699.9|786
1724340900000|2024-08-22 15:35:00|702.5|701.5|701.6|700.6|702.9|701.9|701.6|700.6|131
1724341200000|2024-08-22 15:40:00|701.8|700.8|701.9|700.9|702.4|701.4|701.4|700.4|173
1724341500000|2024-08-22 15:45:00|701.8|700.8|701.6|700.6|702.5|701.5|701.6|700.6|244
1724341800000|2024-08-22 15:50:00|701.5|700.5|701.1|700.1|701.6|700.6|700.9|699.9|452
1724342100000|2024-08-22 15:55:00|701|700|701.8|700.8|702.3|701.3|700.4|699.4|210
1724342400000|2024-08-22 16:00:00|701.6|700.6|702.1|701.1|702.3|701.3|701.4|700.4|146
1724342700000|2024-08-22 16:05:00|702|701|702.9|701.9|702.9|701.9|701.6|700.6|132
1724343000000|2024-08-22 16:10:00|702.8|701.8|703.5|702.5|704.3|703.3|702.8|701.8|228
1724343300000|2024-08-22 16:15:00|703.6|702.6|703.6|702.6|704|703|703.4|702.4|125
1724343600000|2024-08-22 16:20:00|703.5|702.5|704.3|703.3|704.6|703.6|703.5|702.5|520
1724343900000|2024-08-22 16:25:00|704.1|703.1|704|703|704.6|703.6|703.4|702.4|202
1724344200000|2024-08-22 16:30:00|703.9|702.9|703.6|702.6|703.9|702.9|703.4|702.4|342
1724344500000|2024-08-22 16:35:00|703.8|702.8|704|703|704.4|703.4|703.5|702.5|100
1724344800000|2024-08-22 16:40:00|703.9|702.9|703.9|702.9|704.3|703.3|703.6|702.6|117
1724345100000|2024-08-22 16:45:00|703.8|702.8|703.8|702.8|704.1|703.1|703.5|702.5|59
1724345400000|2024-08-22 16:50:00|703.9|702.9|703.5|702.5|704.1|703.1|703.4|702.4|93
1724345700000|2024-08-22 16:55:00|703.6|702.6|703.4|702.4|703.9|702.9|703.1|702.1|193
1724346000000|2024-08-22 17:00:00|703.5|702.5|702.4|701.4|703.6|702.6|702.4|701.4|129
1724346300000|2024-08-22 17:05:00|702.5|701.5|701.9|700.9|702.6|701.6|701.4|700.4|164
1724346600000|2024-08-22 17:10:00|701.8|700.8|702|701|702.4|701.4|701.6|700.6|147
1724346900000|2024-08-22 17:15:00|701.9|700.9|703.3|702.3|703.3|702.3|701.4|700.4|154
1724347200000|2024-08-22 17:20:00|703.4|702.4|702.6|701.6|703.6|702.6|702.4|701.4|155
1724347500000|2024-08-22 17:25:00|702.8|701.8|701.9|700.9|703.1|702.1|701.9|700.9|107
1724347800000|2024-08-22 17:30:00|701.8|700.8|701.6|700.6|702.1|701.1|701.3|700.3|155
1724348100000|2024-08-22 17:35:00|701.8|700.8|701.6|700.6|702.1|701.1|701.5|700.5|92
1724348400000|2024-08-22 17:40:00|701.5|700.5|700.4|699.4|701.6|700.6|700.3|699.3|152
1724348700000|2024-08-22 17:45:00|700.5|699.5|700.1|699.1|701.1|700.1|699.9|698.9|132
1724349000000|2024-08-22 17:50:00|699.9|698.9|699.9|698.9|700.4|699.4|699.9|698.9|96
1724349300000|2024-08-22 17:55:00|699.8|698.8|700.1|699.1|700.4|699.4|699.8|698.8|47
1724349600000|2024-08-22 18:00:00|700|699|700.1|699.1|700.4|699.4|699.5|698.5|63
1724349900000|2024-08-22 18:05:00|700.3|699.3|700.3|699.3|700.4|699.4|699.8|698.8|455
1724350200000|2024-08-22 18:10:00|700.1|699.1|700.6|699.6|700.9|699.9|700.1|699.1|276
1724350500000|2024-08-22 18:15:00|700.8|699.8|701.6|700.6|701.8|700.8|700.5|699.5|294
1724350800000|2024-08-22 18:20:00|701.9|700.9|701.3|700.3|702.9|701.9|701.1|700.1|1300
1724351100000|2024-08-22 18:25:00|701.4|700.4|700.5|699.5|701.4|700.4|700.1|699.1|1653
1724351400000|2024-08-22 18:30:00|700.4|699.4|700.1|699.1|700.6|699.6|699.9|698.9|156
1724351700000|2024-08-22 18:35:00|700.3|699.3|700.1|699.1|700.4|699.4|700|699|12
1724352000000|2024-08-22 18:40:00|700.4|699.4|699.6|698.6|700.4|699.4|699.6|698.6|34
1724352300000|2024-08-22 18:45:00|699.5|698.5|700.1|699.1|700.4|699.4|699.5|698.5|46
1724352600000|2024-08-22 18:50:00|700.4|699.4|700.3|699.3|700.4|699.4|699.9|698.9|30
1724352900000|2024-08-22 18:55:00|700.1|699.1|700.1|699.1|700.3|699.3|699.9|698.9|6
1724353200000|2024-08-22 19:00:00|700.3|699.3|700.4|699.4|700.4|699.4|700.1|699.1|38
1724353500000|2024-08-22 19:05:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|4
1724353800000|2024-08-22 19:10:00|700.3|699.3|700.3|699.3|700.4|699.4|700.1|699.1|9
1724354100000|2024-08-22 19:15:00|700.4|699.4|700.4|699.4|700.9|699.9|700.4|699.4|41
1724354400000|2024-08-22 19:20:00|700.5|699.5|700.4|699.4|700.6|699.6|700.4|699.4|7
1724354700000|2024-08-22 19:25:00|700.5|699.5|700.6|699.6|700.6|699.6|700.4|699.4|16
1724355000000|2024-08-22 19:30:00|700.4|699.4|700.9|699.9|700.9|699.9|700.4|699.4|43
1724355300000|2024-08-22 19:35:00|700.8|699.8|700.9|699.9|700.9|699.9|700.8|699.8|20
1724355600000|2024-08-22 19:40:00|700.8|699.8|700.9|699.9|700.9|699.9|700.8|699.8|10
1724355900000|2024-08-22 19:45:00|700.8|699.8|700.6|699.6|700.9|699.9|700.6|699.6|12
1724356200000|2024-08-22 19:50:00|700.8|699.8|700.8|699.8|700.9|699.9|700.6|699.6|10
1724356500000|2024-08-22 19:55:00|700.9|699.9|700.9|699.9|700.9|699.9|700.6|699.6|30
1724356800000|2024-08-22 20:00:00|701|700|701.1|700.1|701.4|700.4|700.9|699.9|20
1724357100000|2024-08-22 20:05:00|701|700|701|700|701.1|700.1|701|700|16
1724357400000|2024-08-22 20:10:00|701.1|700.1|701.1|700.1|701.1|700.1|700.9|699.9|8
1724357700000|2024-08-22 20:15:00|||||||||7
1724358000000|2024-08-22 20:20:00|700.9|699.9|700.9|699.9|701.1|700.1|700.9|699.9|12
1724358300000|2024-08-22 20:25:00|701|700|701.1|700.1|701.1|700.1|700.9|699.9|7
1724358900000|2024-08-22 20:35:00|701.3|700.3|701.6|700.6|701.6|700.6|701.1|700.1|58
1724359200000|2024-08-22 20:40:00|701.8|700.8|701.9|700.9|702.1|701.1|701.6|700.6|16
1724359500000|2024-08-22 20:45:00|||||||||13
1724359800000|2024-08-22 20:50:00|702|701|702.1|701.1|702.1|701.1|701.9|700.9|8
1724360100000|2024-08-22 20:55:00|701.9|700.9|702.1|701.1|702.3|701.3|701.9|700.9|31
1724360400000|2024-08-22 21:00:00|701.8|700.8|702.6|699.6|702.9|700.8|701.6|699.6|72
1724361000000|2024-08-22 21:10:00|702.5|699.5|702.5|699.5|702.5|699.5|702.5|699.5|0
1724361600000|2024-08-22 21:20:00|702.4|699.4|702.4|699.4|702.5|700.3|701.3|699.3|0
1724361900000|2024-08-22 21:25:00|702.5|699.5|702.4|699.4|702.5|699.5|702.4|699.4|0
1724363700000|2024-08-22 21:55:00|702.3|699.3|702.3|699.3|702.3|699.3|702.3|699.3|0
1724371200000|2024-08-23 00:00:00|702.4|701.3|702.4|701.4|702.8|701.8|702.4|701.3|107
1724371500000|2024-08-23 00:05:00|702.3|701.3|701.9|700.9|702.4|701.4|701.9|700.9|16
1724371800000|2024-08-23 00:10:00|702|701|702.1|701.1|702.1|701.1|702|701|7
1724372100000|2024-08-23 00:15:00|702|701|701.9|700.9|702|701|701.6|700.6|12
1724372400000|2024-08-23 00:20:00|701.8|700.8|702|701|702|701|701.8|700.8|2
1724372700000|2024-08-23 00:25:00|702.1|701.1|701.9|700.9|702.3|701.3|701.9|700.9|8
1724373000000|2024-08-23 00:30:00|702|701|701.9|700.9|702|701|701.9|700.9|0
1724373300000|2024-08-23 00:35:00|702|701|702|701|702.1|701.1|701.9|700.9|0
1724373600000|2024-08-23 00:40:00|701.9|700.9|701.9|700.9|702.1|701.1|701.9|700.9|0
1724373900000|2024-08-23 00:45:00|702|701|702.3|701.3|702.3|701.3|702|701|1
1724374200000|2024-08-23 00:50:00|702.4|701.4|702.8|701.8|702.8|701.8|702.4|701.4|1
1724374500000|2024-08-23 00:55:00|702.6|701.6|702.8|701.8|702.8|701.8|702.5|701.5|1
1724374800000|2024-08-23 01:00:00|702.9|701.9|702.4|701.4|702.9|701.9|702.1|701.1|7
1724375100000|2024-08-23 01:05:00|702.3|701.3|702.3|701.3|702.5|701.5|702.1|701.1|0
1724375400000|2024-08-23 01:10:00|702.1|701.1|702.4|701.4|702.4|701.4|702.1|701.1|0
1724375700000|2024-08-23 01:15:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|0
1724376000000|2024-08-23 01:20:00|702.3|701.3|702.5|701.5|702.6|701.6|702.3|701.3|0
1724376300000|2024-08-23 01:25:00|702.6|701.6|703|702|703.1|702.1|702.6|701.6|2
1724376600000|2024-08-23 01:30:00|702.9|701.9|702.5|701.5|702.9|701.9|702.1|701.1|0
1724376900000|2024-08-23 01:35:00|702.6|701.6|702.8|701.8|702.8|701.8|702.4|701.4|2
1724377200000|2024-08-23 01:40:00|702.6|701.6|702.6|701.6|702.9|701.9|702.5|701.5|166
1724377500000|2024-08-23 01:45:00|702.5|701.5|702.4|701.4|702.5|701.5|702.1|701.1|1
1724377800000|2024-08-23 01:50:00|702.3|701.3|702.3|701.3|702.4|701.4|702.1|701.1|0
1724378100000|2024-08-23 01:55:00|702.1|701.1|702.1|701.1|702.3|701.3|701.9|700.9|0
1724378400000|2024-08-23 02:00:00|702|701|702.4|701.4|702.6|701.6|701.9|700.9|38
1724378700000|2024-08-23 02:05:00|702.5|701.5|702.4|701.4|702.6|701.6|702.4|701.4|2
1724379000000|2024-08-23 02:10:00|702.3|701.3|702.5|701.5|702.5|701.5|702.1|701.1|3
1724379300000|2024-08-23 02:15:00|702.4|701.4|701.8|700.8|702.4|701.4|701.6|700.6|23
1724379600000|2024-08-23 02:20:00|701.9|700.9|701.9|700.9|702|701|701.6|700.6|2
1724379900000|2024-08-23 02:25:00|701.8|700.8|701.9|700.9|701.9|700.9|701.6|700.6|5
1724380200000|2024-08-23 02:30:00|701.8|700.8|701.4|700.4|701.9|700.9|701.4|700.4|4
1724380500000|2024-08-23 02:35:00|701.5|700.5|701.9|700.9|701.9|700.9|701.4|700.4|6
1724380800000|2024-08-23 02:40:00|702|701|702.6|701.6|702.9|701.9|702|701|24
1724381100000|2024-08-23 02:45:00|702.5|701.5|702.4|701.4|702.6|701.6|702.4|701.4|10
1724381400000|2024-08-23 02:50:00|702.3|701.3|701.9|700.9|702.3|701.3|701.9|700.9|3
1724381700000|2024-08-23 02:55:00|701.8|700.8|701.6|700.6|701.9|700.9|701.6|700.6|2
1724382000000|2024-08-23 03:00:00|701.9|700.9|702|701|702.4|701.4|701.9|700.9|11
1724382300000|2024-08-23 03:05:00|701.9|700.9|701.8|700.8|702.1|701.1|701.6|700.6|5
1724382600000|2024-08-23 03:10:00|701.9|700.9|701.9|700.9|701.9|700.9|701.6|700.6|2
1724382900000|2024-08-23 03:15:00|702|701|702.4|701.4|702.4|701.4|701.9|700.9|4
1724383200000|2024-08-23 03:20:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|1
1724383500000|2024-08-23 03:25:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|10
1724383800000|2024-08-23 03:30:00|702.3|701.3|702.5|701.5|702.5|701.5|702.1|701.1|14
1724384100000|2024-08-23 03:35:00|702.6|701.6|702.9|701.9|703|702|702.6|701.6|18
1724384400000|2024-08-23 03:40:00|703.1|702.1|703.1|702.1|703.3|702.3|703|702|5
1724384700000|2024-08-23 03:45:00|703.4|702.4|703.3|702.3|703.4|702.4|703|702|6
1724385000000|2024-08-23 03:50:00|703.1|702.1|702.9|701.9|703.4|702.4|702.6|701.6|6
1724385300000|2024-08-23 03:55:00|703|702|702.4|701.4|703|702|702.4|701.4|4
1724385600000|2024-08-23 04:00:00|702.6|701.6|702.9|701.9|702.9|701.9|702.6|701.6|8
1724385900000|2024-08-23 04:05:00|702.8|701.8|702.6|701.6|702.9|701.9|702.6|701.6|36
1724386200000|2024-08-23 04:10:00|702.8|701.8|702.4|701.4|702.8|701.8|702.1|701.1|37
1724386500000|2024-08-23 04:15:00|702.6|701.6|702.4|701.4|702.6|701.6|701.9|700.9|15
1724386800000|2024-08-23 04:20:00|702.3|701.3|702.4|701.4|702.6|701.6|702.1|701.1|10
1724387400000|2024-08-23 04:30:00|702.5|701.5|702.6|701.6|702.6|701.6|702.1|701.1|14
1724387700000|2024-08-23 04:35:00|702.5|701.5|702.5|701.5|702.6|701.6|702.4|701.4|3
1724388000000|2024-08-23 04:40:00|702.6|701.6|702.9|701.9|702.9|701.9|702.6|701.6|5
1724388300000|2024-08-23 04:45:00|702.6|701.6|702.6|701.6|702.6|701.6|702.5|701.5|11
1724388600000|2024-08-23 04:50:00|702.8|701.8|702.8|701.8|702.8|701.8|702.6|701.6|7
1724388900000|2024-08-23 04:55:00|702.6|701.6|702.4|701.4|702.8|701.8|702.4|701.4|8
1724389200000|2024-08-23 05:00:00|702.3|701.3|702.3|701.3|702.5|701.5|702.1|701.1|3
1724389500000|2024-08-23 05:05:00|702.1|701.1|702.3|701.3|702.4|701.4|702.1|701.1|5
1724389800000|2024-08-23 05:10:00|702.4|701.4|702.1|701.1|702.4|701.4|702.1|701.1|3
1724390100000|2024-08-23 05:15:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|7
1724390400000|2024-08-23 05:20:00|||||||||2
1724390700000|2024-08-23 05:25:00|702.4|701.4|702.5|701.5|702.5|701.5|702.1|701.1|8
1724391000000|2024-08-23 05:30:00|702.6|701.6|702.1|701.1|702.8|701.8|701.9|700.9|14
1724391300000|2024-08-23 05:35:00|702.4|701.4|702.4|701.4|702.6|701.6|702.1|701.1|25
1724391600000|2024-08-23 05:40:00|702.3|701.3|701.6|700.6|702.3|701.3|701.6|700.6|15
1724391900000|2024-08-23 05:45:00|701.8|700.8|702|701|702.1|701.1|701.6|700.6|4
1724392200000|2024-08-23 05:50:00|701.9|700.9|701.9|700.9|702|701|701.8|700.8|7
1724392500000|2024-08-23 05:55:00|701.8|700.8|701.5|700.5|701.8|700.8|701.4|700.4|538
1724392800000|2024-08-23 06:00:00|701.4|700.4|701.4|700.4|701.5|700.5|701.1|700.1|517
1724393100000|2024-08-23 06:05:00|701.5|700.5|701.8|700.8|701.9|700.9|701.4|700.4|50
1724393400000|2024-08-23 06:10:00|701.9|700.9|701.6|700.6|701.9|700.9|701.4|700.4|10
1724393700000|2024-08-23 06:15:00|701.8|700.8|701.6|700.6|701.9|700.9|701.5|700.5|63
1724394000000|2024-08-23 06:20:00|701.5|700.5|701.6|700.6|701.8|700.8|701.4|700.4|34
1724394300000|2024-08-23 06:25:00|701.9|700.9|701.9|700.9|702|701|701.6|700.6|42
1724394600000|2024-08-23 06:30:00|702|701|702.1|701.1|702.6|701.6|701.9|700.9|35
1724394900000|2024-08-23 06:35:00|702.3|701.3|702.6|701.6|702.6|701.6|702.1|701.1|109
1724395200000|2024-08-23 06:40:00|702.8|701.8|702.5|701.5|702.8|701.8|702.5|701.5|11
1724395500000|2024-08-23 06:45:00|702.4|701.4|701.6|700.6|702.4|701.4|701.6|700.6|65
1724395800000|2024-08-23 06:50:00|701.8|700.8|701.6|700.6|701.9|700.9|701.4|700.4|13
1724396100000|2024-08-23 06:55:00|701.8|700.8|701.6|700.6|701.9|700.9|701.6|700.6|41
1724396400000|2024-08-23 07:00:00|701.5|700.5|701.9|700.9|702.4|701.4|701.4|700.4|126
1724396700000|2024-08-23 07:05:00|702.1|701.1|701.9|700.9|702.4|701.4|701.8|700.8|73
1724397000000|2024-08-23 07:10:00|701.8|700.8|701.9|700.9|701.9|700.9|701.1|700.1|47
1724397300000|2024-08-23 07:15:00|701.8|700.8|701.4|700.4|701.9|700.9|701.4|700.4|84
1724397600000|2024-08-23 07:20:00|701.5|700.5|701.6|700.6|701.9|700.9|701.4|700.4|631
1724397900000|2024-08-23 07:25:00|701.8|700.8|701.6|700.6|701.9|700.9|701.4|700.4|67
1724398200000|2024-08-23 07:30:00|701.8|700.8|702.4|701.4|702.6|701.6|701.6|700.6|148
1724398500000|2024-08-23 07:35:00|702.6|701.6|702.1|701.1|702.6|701.6|702.1|701.1|71
1724398800000|2024-08-23 07:40:00|702.4|701.4|702.4|701.4|702.6|701.6|702.4|701.4|88
1724399100000|2024-08-23 07:45:00|702.5|701.5|704.4|703.4|704.4|703.4|702.4|701.4|366
1724399400000|2024-08-23 07:50:00|704.6|703.6|704.6|703.6|704.6|703.6|704.4|703.4|191
1724399700000|2024-08-23 07:55:00|704.5|703.5|704.4|703.4|704.6|703.6|703.9|702.9|229
1724400000000|2024-08-23 08:00:00|704.1|703.1|704.6|703.6|704.9|703.9|703.9|702.9|369
1724400300000|2024-08-23 08:05:00|704.9|703.9|704.6|703.6|704.9|703.9|704.1|703.1|915
1724400600000|2024-08-23 08:10:00|704.8|703.8|704.6|703.6|704.9|703.9|704.4|703.4|653
1724400900000|2024-08-23 08:15:00|704.9|703.9|703.6|702.6|704.9|703.9|703.4|702.4|720
1724401200000|2024-08-23 08:20:00|703.9|702.9|703.6|702.6|703.9|702.9|703.4|702.4|241
1724401500000|2024-08-23 08:25:00|703.5|702.5|702.6|701.6|704|703|702.4|701.4|1199
1724401800000|2024-08-23 08:30:00|702.9|701.9|704.1|703.1|704.1|703.1|702.9|701.9|669
1724402100000|2024-08-23 08:35:00|704|703|705.1|704.1|705.4|704.4|703.9|702.9|429
1724402400000|2024-08-23 08:40:00|704.9|703.9|705.6|704.6|705.6|704.6|704.9|703.9|278
1724402700000|2024-08-23 08:45:00|705.5|704.5|704.9|703.9|705.6|704.6|704.6|703.6|226
1724403000000|2024-08-23 08:50:00|704.6|703.6|705.1|704.1|705.1|704.1|704.4|703.4|510
1724403300000|2024-08-23 08:55:00|705.4|704.4|706.1|705.1|706.1|705.1|705.4|704.4|148
1724403600000|2024-08-23 09:00:00|706|705|705.9|704.9|706.4|705.4|705.6|704.6|700
1724403900000|2024-08-23 09:05:00|706.1|705.1|706.1|705.1|706.5|705.5|706.1|705.1|939
1724404200000|2024-08-23 09:10:00|706.6|705.6|707.1|706.1|707.6|706.6|706.6|705.6|796
1724404500000|2024-08-23 09:15:00|707.3|706.3|707.6|706.6|707.9|706.9|707.1|706.1|238
1724404800000|2024-08-23 09:20:00|707.4|706.4|707.1|706.1|707.6|706.6|706.9|705.9|263
1724405100000|2024-08-23 09:25:00|706.9|705.9|707.4|706.4|707.4|706.4|706.6|705.6|194
1724405400000|2024-08-23 09:30:00|707.1|706.1|707.4|706.4|707.4|706.4|706.9|705.9|112
1724405700000|2024-08-23 09:35:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|352
1724406000000|2024-08-23 09:40:00|707.4|706.4|707.6|706.6|707.6|706.6|707.1|706.1|131
1724406300000|2024-08-23 09:45:00|707.9|706.9|708.1|707.1|708.4|707.4|707.9|706.9|385
1724406600000|2024-08-23 09:50:00|708.4|707.4|708.1|707.1|708.6|707.6|708.1|707.1|159
1724406900000|2024-08-23 09:55:00|707.9|706.9|707.6|706.6|708.1|707.1|707.6|706.6|284
1724407200000|2024-08-23 10:00:00|707.5|706.5|706.6|705.6|707.5|706.5|706.6|705.6|220
1724407500000|2024-08-23 10:05:00|706.4|705.4|706.1|705.1|706.4|705.4|705.9|704.9|172
1724407800000|2024-08-23 10:10:00|705.9|704.9|705.9|704.9|706.1|705.1|705.6|704.6|153
1724408100000|2024-08-23 10:15:00|705.6|704.6|705.6|704.6|705.9|704.9|705.4|704.4|408
1724408400000|2024-08-23 10:20:00|705.8|704.8|705.9|704.9|705.9|704.9|705.6|704.6|54
1724408700000|2024-08-23 10:25:00|705.6|704.6|706.9|705.9|706.9|705.9|705.6|704.6|473
1724409000000|2024-08-23 10:30:00|707|706|707.6|706.6|707.6|706.6|706.9|705.9|423
1724409300000|2024-08-23 10:35:00|707.4|706.4|707.4|706.4|707.6|706.6|707.1|706.1|119
1724409600000|2024-08-23 10:40:00|707.5|706.5|707.1|706.1|707.6|706.6|706.6|705.6|359
1724409900000|2024-08-23 10:45:00|707.3|706.3|707.3|706.3|707.6|706.6|707.1|706.1|107
1724410200000|2024-08-23 10:50:00|707.1|706.1|706.9|705.9|707.3|706.3|706.6|705.6|358
1724410500000|2024-08-23 10:55:00|706.8|705.8|707.1|706.1|707.1|706.1|706.6|705.6|597
1724410800000|2024-08-23 11:00:00|706.9|705.9|707.6|706.6|707.6|706.6|706.9|705.9|552
1724411100000|2024-08-23 11:05:00|707.4|706.4|707.1|706.1|707.4|706.4|707.1|706.1|649
1724411400000|2024-08-23 11:10:00|707.4|706.4|708.1|707.1|708.1|707.1|707.4|706.4|52
1724411700000|2024-08-23 11:15:00|708.4|707.4|708.4|707.4|708.6|707.6|708.4|707.4|104
1724412000000|2024-08-23 11:20:00|708.1|707.1|708.4|707.4|708.4|707.4|707.9|706.9|287
1724412300000|2024-08-23 11:25:00|708.3|707.3|708.4|707.4|708.4|707.4|708.1|707.1|77
1724412600000|2024-08-23 11:30:00|708.5|707.5|708.9|707.9|709.1|708.1|708.5|707.5|89
1724412900000|2024-08-23 11:35:00|709|708|710.6|709.6|710.6|709.6|708.9|707.9|224
1724413200000|2024-08-23 11:40:00|710.4|709.4|711.3|710.3|711.4|710.4|710.4|709.4|285
1724413500000|2024-08-23 11:45:00|711.1|710.1|711.4|710.4|711.6|710.6|711.1|710.1|103
1724413800000|2024-08-23 11:50:00|711.1|710.1|712|711|712.1|711.1|711.1|710.1|183
1724414100000|2024-08-23 11:55:00|712.1|711.1|712.6|711.6|712.9|711.9|711.9|710.9|3824
1724414400000|2024-08-23 12:00:00|712.4|711.4|712.9|711.9|712.9|711.9|712.1|711.1|581
1724414700000|2024-08-23 12:05:00|712.6|711.6|713.1|712.1|713.4|712.4|712.4|711.4|471
1724415000000|2024-08-23 12:10:00|713.4|712.4|712.9|711.9|713.4|712.4|712.6|711.6|740
1724415300000|2024-08-23 12:15:00|713|712|712.1|711.1|713.1|712.1|711.9|710.9|436
1724415600000|2024-08-23 12:20:00|711.9|710.9|712.1|711.1|712.4|711.4|711.8|710.8|356
1724415900000|2024-08-23 12:25:00|712|711|712.1|711.1|712.4|711.4|711.9|710.9|137
1724416200000|2024-08-23 12:30:00|711.9|710.9|712.1|711.1|712.1|711.1|711.4|710.4|548
1724416500000|2024-08-23 12:35:00|711.9|710.9|710.9|709.9|712.1|711.1|710.9|709.9|330
1724416800000|2024-08-23 12:40:00|711.1|710.1|709.9|708.9|711.1|710.1|709.9|708.9|534
1724417100000|2024-08-23 12:45:00|710.1|709.1|710.9|709.9|711.1|710.1|710|709|469
1724417400000|2024-08-23 12:50:00|711.1|710.1|710.4|709.4|711.1|710.1|710.4|709.4|106
1724417700000|2024-08-23 12:55:00|710.1|709.1|711.1|710.1|711.6|710.6|710.1|709.1|413
1724418000000|2024-08-23 13:00:00|710.9|709.9|710.6|709.6|711.1|710.1|709.5|708.5|711
1724418300000|2024-08-23 13:05:00|710.8|709.8|710|709|710.9|709.9|709.9|708.9|234
1724418600000|2024-08-23 13:10:00|709.9|708.9|710.4|709.4|710.9|709.9|709.9|708.9|317
1724418900000|2024-08-23 13:15:00|710.5|709.5|710.4|709.4|710.6|709.6|709.9|708.9|381
1724419200000|2024-08-23 13:20:00|710.6|709.6|709.1|708.1|710.9|709.9|708.1|707.1|4260
1724419500000|2024-08-23 13:25:00|709.4|708.4|710.4|709.4|710.9|709.9|709.1|708.1|543
1724419800000|2024-08-23 13:30:00|710.5|709.5|710.1|709.1|711.1|710.1|709.9|708.9|303
1724420100000|2024-08-23 13:35:00|709.9|708.9|709.4|708.4|710.6|709.6|709.1|708.1|636
1724420400000|2024-08-23 13:40:00|709.1|708.1|709.4|708.4|709.4|708.4|708.6|707.6|181
1724420700000|2024-08-23 13:45:00|709.5|708.5|709.6|708.6|710.1|709.1|709|708|336
1724421000000|2024-08-23 13:50:00|709.9|708.9|709.4|708.4|710.1|709.1|709.4|708.4|265
1724421300000|2024-08-23 13:55:00|709.5|708.5|709.6|708.6|709.9|708.9|709.4|708.4|278
1724421600000|2024-08-23 14:00:00|709.4|708.4|711.4|710.4|711.6|710.6|709.4|708.4|420
1724421900000|2024-08-23 14:05:00|711.3|710.3|711.4|710.4|712.1|711.1|711|710|822
1724422200000|2024-08-23 14:10:00|711.5|710.5|710.9|709.9|711.6|710.6|710.3|709.3|387
1724422500000|2024-08-23 14:15:00|710.8|709.8|709.4|708.4|710.8|709.8|709.1|708.1|347
1724422800000|2024-08-23 14:20:00|709.1|708.1|708.6|707.6|709.4|708.4|708.1|707.1|924
1724423100000|2024-08-23 14:25:00|708.9|707.9|709.4|708.4|709.4|708.4|708.4|707.4|312
1724423400000|2024-08-23 14:30:00|709.5|708.5|709.9|708.9|710.6|709.6|709.4|708.4|438
1724423700000|2024-08-23 14:35:00|709.8|708.8|709.8|708.8|710.6|709.6|709.4|708.4|513
1724424000000|2024-08-23 14:40:00|709.9|708.9|711.6|710.6|711.6|710.6|709.6|708.6|473
1724424300000|2024-08-23 14:45:00|711.9|710.9|708.5|707.5|711.9|710.9|708.4|707.4|459
1724424600000|2024-08-23 14:50:00|708.4|707.4|707.4|706.4|708.6|707.6|706.9|705.9|707
1724424900000|2024-08-23 14:55:00|707.1|706.1|708.4|707.4|708.6|707.6|707.1|706.1|768
1724425200000|2024-08-23 15:00:00|708.1|707.1|708.9|707.9|709.6|708.6|708.1|707.1|586
1724425500000|2024-08-23 15:05:00|709.1|708.1|709.1|708.1|709.6|708.6|708.9|707.9|421
1724425800000|2024-08-23 15:10:00|709|708|709.1|708.1|709.4|708.4|707.9|706.9|543
1724426100000|2024-08-23 15:15:00|709.4|708.4|711.1|710.1|711.1|710.1|709.4|708.4|1230
1724426400000|2024-08-23 15:20:00|711|710|711.4|710.4|711.4|710.4|710.4|709.4|323
1724426700000|2024-08-23 15:25:00|711.6|710.6|712.1|711.1|712.4|711.4|711.4|710.4|1511
1724427000000|2024-08-23 15:30:00|712|711|712.6|711.6|713.3|712.3|712|711|664
1724427300000|2024-08-23 15:35:00|712.9|711.9|712.6|711.6|713.1|712.1|712.4|711.4|991
1724427600000|2024-08-23 15:40:00|712.5|711.5|712.6|711.6|712.9|711.9|712.1|711.1|1203
1724427900000|2024-08-23 15:45:00|712.4|711.4|712.6|711.6|712.6|711.6|711.9|710.9|296
1724428200000|2024-08-23 15:50:00|712.9|711.9|712.1|711.1|713.1|712.1|711.9|710.9|526
1724428500000|2024-08-23 15:55:00|712|711|711.9|710.9|712.4|711.4|711.6|710.6|247
1724428800000|2024-08-23 16:00:00|711.6|710.6|712.5|711.5|712.6|711.6|711.6|710.6|374
1724429100000|2024-08-23 16:05:00|712.6|711.6|712.4|711.4|712.9|711.9|712.1|711.1|486
1724429400000|2024-08-23 16:10:00|712.3|711.3|711.4|710.4|712.4|711.4|711.1|710.1|98
1724429700000|2024-08-23 16:15:00|711.5|710.5|711.9|710.9|711.9|710.9|711.4|710.4|184
1724430000000|2024-08-23 16:20:00|711.6|710.6|712.1|711.1|712.1|711.1|711.6|710.6|109
1724430300000|2024-08-23 16:25:00|712.3|711.3|713.4|712.4|713.4|712.4|712.3|711.3|234
1724430600000|2024-08-23 16:30:00|713.6|712.6|712.9|711.9|713.6|712.6|712.9|711.9|237
1724430900000|2024-08-23 16:35:00|713.1|712.1|713.9|712.9|713.9|712.9|712.9|711.9|235
1724431200000|2024-08-23 16:40:00|713.6|712.6|713.1|712.1|713.9|712.9|712.9|711.9|263
1724431500000|2024-08-23 16:45:00|712.9|711.9|713.1|712.1|713.4|712.4|712.9|711.9|93
1724431800000|2024-08-23 16:50:00|713.3|712.3|713.6|712.6|714.4|713.4|713.1|712.1|207
1724432100000|2024-08-23 16:55:00|713.9|712.9|713.9|712.9|713.9|712.9|713.6|712.6|104
1724432400000|2024-08-23 17:00:00|714.1|713.1|714.9|713.9|714.9|713.9|714.1|713.1|398
1724432700000|2024-08-23 17:05:00|715.1|714.1|715.1|714.1|715.9|714.9|714.9|713.9|695
1724433000000|2024-08-23 17:10:00|715.3|714.3|715.4|714.4|715.4|714.4|714.8|713.8|191
1724433300000|2024-08-23 17:15:00|715.3|714.3|715.4|714.4|715.4|714.4|714.9|713.9|109
1724433600000|2024-08-23 17:20:00|715.6|714.6|715.1|714.1|715.6|714.6|714.9|713.9|66
1724433900000|2024-08-23 17:25:00|715.3|714.3|714.9|713.9|715.6|714.6|714.9|713.9|118
1724434200000|2024-08-23 17:30:00|715|714|715.4|714.4|715.5|714.5|714.9|713.9|90
1724434500000|2024-08-23 17:35:00|715.5|714.5|715.1|714.1|715.8|714.8|715.1|714.1|129
1724434800000|2024-08-23 17:40:00|715.4|714.4|714.6|713.6|715.4|714.4|714.6|713.6|181
1724435100000|2024-08-23 17:45:00|714.5|713.5|714.4|713.4|714.9|713.9|714.1|713.1|372
1724435400000|2024-08-23 17:50:00|714.3|713.3|713.9|712.9|714.5|713.5|713.9|712.9|160
1724435700000|2024-08-23 17:55:00|714|713|714.1|713.1|714.1|713.1|713.6|712.6|176
1724436000000|2024-08-23 18:00:00|714|713|712.9|711.9|714.4|713.4|712.9|711.9|161
1724436300000|2024-08-23 18:05:00|713.1|712.1|712.9|711.9|713.3|712.3|712.9|711.9|173
1724436600000|2024-08-23 18:10:00|713|712|713.1|712.1|713.5|712.5|712.9|711.9|126
1724436900000|2024-08-23 18:15:00|713.3|712.3|713.1|712.1|714.1|713.1|713.1|712.1|133
1724437200000|2024-08-23 18:20:00|712.9|711.9|712.9|711.9|713.3|712.3|712.6|711.6|392
1724437500000|2024-08-23 18:25:00|712.6|711.6|711.9|710.9|713.4|712.4|711.3|710.3|668
1724437800000|2024-08-23 18:30:00|712.1|711.1|712.6|711.6|712.9|711.9|712.1|711.1|163
1724438100000|2024-08-23 18:35:00|712.8|711.8|712.9|711.9|713.1|712.1|712.6|711.6|584
1724438400000|2024-08-23 18:40:00|713|712|712.9|711.9|713.1|712.1|712.9|711.9|16
1724438700000|2024-08-23 18:45:00|713.1|712.1|713.1|712.1|713.1|712.1|712.9|711.9|34
1724439000000|2024-08-23 18:50:00|713.3|712.3|713.9|712.9|713.9|712.9|713.3|712.3|54
1724439300000|2024-08-23 18:55:00|713.6|712.6|713.6|712.6|713.6|712.6|713.4|712.4|27
1724439600000|2024-08-23 19:00:00|713.5|712.5|713.4|712.4|713.6|712.6|713.1|712.1|70
1724439900000|2024-08-23 19:05:00|713.5|712.5|713.6|712.6|713.6|712.6|713.5|712.5|26
1724440200000|2024-08-23 19:10:00|713.9|712.9|714.1|713.1|714.1|713.1|713.9|712.9|37
1724440500000|2024-08-23 19:15:00|714.3|713.3|714|713|714.3|713.3|713.9|712.9|10
1724440800000|2024-08-23 19:20:00|714.1|713.1|713.9|712.9|714.1|713.1|713.9|712.9|7
1724441100000|2024-08-23 19:25:00|713.6|712.6|713.6|712.6|713.6|712.6|713.6|712.6|10
1724441400000|2024-08-23 19:30:00|713.5|712.5|713.9|712.9|713.9|712.9|713.4|712.4|55
1724441700000|2024-08-23 19:35:00|||||||||8
1724442000000|2024-08-23 19:40:00|714|713|713.9|712.9|714|713|713.6|712.6|12
1724442300000|2024-08-23 19:45:00|713.8|712.8|713.8|712.8|713.9|712.9|713.6|712.6|22
1724442600000|2024-08-23 19:50:00|713.9|712.9|713.9|712.9|714.1|713.1|713.6|712.6|23
1724442900000|2024-08-23 19:55:00|||||||||19
1724443200000|2024-08-23 20:00:00|713.6|712.6|713.9|712.9|713.9|712.9|713.6|712.6|56
1724443500000|2024-08-23 20:05:00|713.8|712.8|713.9|712.9|714|713|713.6|712.6|23
1724443800000|2024-08-23 20:10:00|||||||||23
1724444100000|2024-08-23 20:15:00|||||||||2
1724444400000|2024-08-23 20:20:00|714|713|713.9|712.9|714|713|713.9|712.9|7
1724444700000|2024-08-23 20:25:00|713.8|712.8|713.9|712.9|713.9|712.9|713.6|712.6|43
1724445000000|2024-08-23 20:30:00|713.8|712.8|713.9|712.9|713.9|712.9|713.6|712.6|21
1724445300000|2024-08-23 20:35:00|||||||||7
1724445600000|2024-08-23 20:40:00|||||||||4
1724445900000|2024-08-23 20:45:00|714|713|713.9|712.9|714.1|713.1|713.9|712.9|20
1724446200000|2024-08-23 20:50:00|714|713|714.1|713.1|714.3|713.3|713.9|712.9|81
1724446500000|2024-08-23 20:55:00|714|713|714.3|713.3|714.4|713.4|714|713|28
1724623200000|2024-08-25 22:00:00|716|715.1|716.5|715.5|717.5|716.5|716|715|300
1724623500000|2024-08-25 22:05:00|716.4|715.4|716.5|715.5|716.8|715.8|716.3|715.3|0
1724623800000|2024-08-25 22:10:00|716.8|715.8|716.8|715.8|716.9|715.9|716.5|715.5|10
1724624100000|2024-08-25 22:15:00|716.9|715.9|716.5|715.5|716.9|715.9|716.5|715.5|1
1724624400000|2024-08-25 22:20:00|716.4|715.4|716.5|715.5|716.5|715.5|716.4|715.4|0
1724624700000|2024-08-25 22:25:00|716.4|715.4|715.3|714.3|716.4|715.4|715.3|714.3|44
1724625000000|2024-08-25 22:30:00|715.4|714.4|715.3|714.3|715.4|714.4|715.3|714.3|0
1724625300000|2024-08-25 22:35:00|715.1|714.1|715.3|714.3|715.5|714.5|714.8|713.8|13
1724625600000|2024-08-25 22:40:00|715.5|714.5|715.3|714.3|715.6|714.6|715.3|714.3|14
1724625900000|2024-08-25 22:45:00|715.4|714.4|715.4|714.4|715.5|714.5|715.1|714.1|10
1724626200000|2024-08-25 22:50:00|715.3|714.3|715.3|714.3|715.5|714.5|715.1|714.1|9
1724626500000|2024-08-25 22:55:00|715.1|714.1|714.9|713.9|715.1|714.1|714.8|713.8|8
1724626800000|2024-08-25 23:00:00|714.8|713.8|714.9|713.9|715.3|714.3|714.5|713.5|9
1724627100000|2024-08-25 23:05:00|714.8|713.8|714.5|713.5|715.1|714.1|714.5|713.5|10
1724627400000|2024-08-25 23:10:00|714.4|713.4|714.4|713.4|714.8|713.8|714.3|713.3|12
1724627700000|2024-08-25 23:15:00|714.5|713.5|714.1|713.1|714.8|713.8|713.9|712.9|9
1724628000000|2024-08-25 23:20:00|714.3|713.3|715|714|715|714|714.1|713.1|13
1724628300000|2024-08-25 23:25:00|715.1|714.1|716.1|715.1|716.1|715.1|715.1|714.1|10
1724628600000|2024-08-25 23:30:00|716.3|715.3|716.8|715.8|716.9|715.9|716.1|715.1|11
1724628900000|2024-08-25 23:35:00|716.9|715.9|716.1|715.1|716.9|715.9|716.1|715.1|3
1724629200000|2024-08-25 23:40:00|716|715|715.4|714.4|716|715|715.4|714.4|26
1724629500000|2024-08-25 23:45:00|715.5|714.5|715.5|714.5|715.6|714.6|715.4|714.4|1
1724629800000|2024-08-25 23:50:00|715.4|714.4|715.3|714.3|715.5|714.5|715.1|714.1|0
1724630100000|2024-08-25 23:55:00|715.4|714.4|715.9|714.9|716.1|715.1|715.4|714.4|10
1724630400000|2024-08-26 00:00:00|716|715|715|714|716|715|714.9|713.9|48
1724630700000|2024-08-26 00:05:00|715.1|714.1|715.3|714.3|715.6|714.6|714.9|713.9|38
1724631000000|2024-08-26 00:10:00|715.4|714.4|716.1|715.1|716.1|715.1|715.4|714.4|12
1724631300000|2024-08-26 00:15:00|716|715|716.3|715.3|716.4|715.4|715.8|714.8|8
1724631600000|2024-08-26 00:20:00|716.1|715.1|716.4|715.4|716.4|715.4|715.9|714.9|7
1724631900000|2024-08-26 00:25:00|716.3|715.3|716.3|715.3|716.3|715.3|716|715|2
1724632200000|2024-08-26 00:30:00|716.1|715.1|715.9|714.9|716.4|715.4|715.9|714.9|1
1724632500000|2024-08-26 00:35:00|716|715|715.9|714.9|716.5|715.5|715.9|714.9|1
1724632800000|2024-08-26 00:40:00|716|715|716|715|716.3|715.3|715.9|714.9|4
1724633100000|2024-08-26 00:45:00|716.1|715.1|716|715|716.1|715.1|715.9|714.9|0
1724633400000|2024-08-26 00:50:00|716.1|715.1|716.1|715.1|716.4|715.4|716.1|715.1|0
1724633700000|2024-08-26 00:55:00|716|715|716.4|715.4|716.5|715.5|716|715|0
1724634000000|2024-08-26 01:00:00|716.5|715.5|716.4|715.4|716.8|715.8|716.4|715.4|48
1724634300000|2024-08-26 01:05:00|716.5|715.5|716.1|715.1|716.5|715.5|716.1|715.1|6
1724634600000|2024-08-26 01:10:00|716.3|715.3|716.5|715.5|716.6|715.6|715.9|714.9|1
1724634900000|2024-08-26 01:15:00|716.8|715.8|716.5|715.5|716.9|715.9|716.4|715.4|1
1724635200000|2024-08-26 01:20:00|716.4|715.4|716.9|715.9|716.9|715.9|716.4|715.4|48
1724635500000|2024-08-26 01:25:00|717|716|716.5|715.5|717|716|716.5|715.5|0
1724635800000|2024-08-26 01:30:00|716.6|715.6|716.6|715.6|717|716|716.4|715.4|0
1724636100000|2024-08-26 01:35:00|716.5|715.5|715.8|714.8|716.6|715.6|715.6|714.6|6
1724636400000|2024-08-26 01:40:00|715.9|714.9|716.1|715.1|716.1|715.1|715.9|714.9|0
1724636700000|2024-08-26 01:45:00|716.3|715.3|716.9|715.9|716.9|715.9|716.1|715.1|5
1724637000000|2024-08-26 01:50:00|716.8|715.8|716.8|715.8|716.9|715.9|716.8|715.8|4
1724637300000|2024-08-26 01:55:00|716.6|715.6|716.6|715.6|716.6|715.6|716.5|715.5|0
1724637600000|2024-08-26 02:00:00|716.4|715.4|716.1|715.1|716.4|715.4|715.9|714.9|3
1724637900000|2024-08-26 02:05:00|715.9|714.9|716.1|715.1|716.1|715.1|715.8|714.8|4
1724638200000|2024-08-26 02:10:00|715.9|714.9|715.9|714.9|716.3|715.3|715.9|714.9|3
1724638500000|2024-08-26 02:15:00|716|715|716|715|716.3|715.3|716|715|3
1724638800000|2024-08-26 02:20:00|715.9|714.9|715.9|714.9|715.9|714.9|715.6|714.6|6
1724639100000|2024-08-26 02:25:00|716|715|716.1|715.1|716.3|715.3|716|715|0
1724639400000|2024-08-26 02:30:00|716|715|716.6|715.6|716.6|715.6|715.9|714.9|19
1724639700000|2024-08-26 02:35:00|716.4|715.4|716.6|715.6|716.8|715.8|716.4|715.4|13
1724640000000|2024-08-26 02:40:00|716.5|715.5|716.1|715.1|716.5|715.5|716.1|715.1|3
1724640300000|2024-08-26 02:45:00|716.4|715.4|715.9|714.9|716.4|715.4|715.8|714.8|17
1724640600000|2024-08-26 02:50:00|716|715|715.9|714.9|716|715|715.9|714.9|3
1724640900000|2024-08-26 02:55:00|715.6|714.6|715.3|714.3|715.9|714.9|715.1|714.1|3
1724641200000|2024-08-26 03:00:00|715.4|714.4|715.5|714.5|715.8|714.8|715.1|714.1|1
1724641500000|2024-08-26 03:05:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|7
1724641800000|2024-08-26 03:10:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|8
1724642100000|2024-08-26 03:15:00|715.5|714.5|715.6|714.6|715.8|714.8|715.5|714.5|2
1724642400000|2024-08-26 03:20:00|715.4|714.4|715.4|714.4|715.4|714.4|715.4|714.4|4
1724642700000|2024-08-26 03:25:00|715.5|714.5|715.4|714.4|715.6|714.6|715.4|714.4|7
1724643000000|2024-08-26 03:30:00|715.5|714.5|715.6|714.6|715.8|714.8|715.5|714.5|2
1724643300000|2024-08-26 03:35:00|715.8|714.8|717|716|717.1|716.1|715.8|714.8|16
1724643600000|2024-08-26 03:40:00|716.9|715.9|716.6|715.6|717|716|716.6|715.6|3
1724643900000|2024-08-26 03:45:00|716.4|715.4|716.1|715.1|716.6|715.6|716|715|8
1724644200000|2024-08-26 03:50:00|716.3|715.3|716.1|715.1|716.5|715.5|716.1|715.1|3
1724644500000|2024-08-26 03:55:00|716.3|715.3|716.3|715.3|716.4|715.4|716.3|715.3|4
1724644800000|2024-08-26 04:00:00|716.1|715.1|716.1|715.1|716.4|715.4|716.1|715.1|7
1724645100000|2024-08-26 04:05:00|716.3|715.3|716.1|715.1|716.4|715.4|716.1|715.1|8
1724645700000|2024-08-26 04:15:00|716|715|716|715|716|715|716|715|2
1724646000000|2024-08-26 04:20:00|715.9|714.9|715.9|714.9|716.1|715.1|715.9|714.9|6
1724646300000|2024-08-26 04:25:00|715.8|714.8|715.9|714.9|715.9|714.9|715.8|714.8|2
1724646600000|2024-08-26 04:30:00|715.8|714.8|715.5|714.5|715.8|714.8|715.4|714.4|5
1724646900000|2024-08-26 04:35:00|715.6|714.6|715.8|714.8|715.9|714.9|715.6|714.6|10
1724647200000|2024-08-26 04:40:00|715.6|714.6|715.6|714.6|715.6|714.6|715.6|714.6|0
1724647500000|2024-08-26 04:45:00|715.9|714.9|715.8|714.8|716|715|715.8|714.8|4
1724647800000|2024-08-26 04:50:00|715.6|714.6|715.8|714.8|715.8|714.8|715.6|714.6|3
1724648100000|2024-08-26 04:55:00|715.6|714.6|715.6|714.6|715.6|714.6|715.6|714.6|0
1724648400000|2024-08-26 05:00:00|715.9|714.9|715.4|714.4|715.9|714.9|715.4|714.4|3
1724648700000|2024-08-26 05:05:00|715.6|714.6|715.8|714.8|716|715|715.6|714.6|7
1724649000000|2024-08-26 05:10:00|715.6|714.6|715.4|714.4|715.8|714.8|715.4|714.4|1
1724649300000|2024-08-26 05:15:00|715.5|714.5|716.1|715.1|716.1|715.1|715.5|714.5|66
1724649600000|2024-08-26 05:20:00|716|715|715.8|714.8|716.1|715.1|715.6|714.6|16
1724649900000|2024-08-26 05:25:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|2
1724650200000|2024-08-26 05:30:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|3
1724650500000|2024-08-26 05:35:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|6
1724650800000|2024-08-26 05:40:00|716|715|716.3|715.3|716.4|715.4|715.9|714.9|6
1724651100000|2024-08-26 05:45:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|2
1724651400000|2024-08-26 05:50:00|715.8|714.8|716|715|716.1|715.1|715.6|714.6|6
1724651700000|2024-08-26 05:55:00|715.9|714.9|715.4|714.4|715.9|714.9|715.4|714.4|7
1724652000000|2024-08-26 06:00:00|715.3|714.3|715.9|714.9|716.1|715.1|715|714|374
1724652300000|2024-08-26 06:05:00|716|715|715.9|714.9|716.5|715.5|715.9|714.9|48
1724652600000|2024-08-26 06:10:00|716|715|716.6|715.6|716.6|715.6|715.9|714.9|33
1724652900000|2024-08-26 06:15:00|716.9|715.9|716.9|715.9|716.9|715.9|716.9|715.9|19
1724653200000|2024-08-26 06:20:00|716.6|715.6|716.6|715.6|716.9|715.9|716.6|715.6|41
1724653500000|2024-08-26 06:25:00|716.9|715.9|716.9|715.9|716.9|715.9|716.9|715.9|122
1724653800000|2024-08-26 06:30:00|717.1|716.1|717.4|716.4|717.4|716.4|717.1|716.1|134
1724654100000|2024-08-26 06:35:00|717.5|716.5|717.6|716.6|717.6|716.6|717.5|716.5|22
1724654400000|2024-08-26 06:40:00|717.4|716.4|717.9|716.9|717.9|716.9|717.4|716.4|61
1724654700000|2024-08-26 06:45:00|717.6|716.6|718.4|717.4|718.4|717.4|717.6|716.6|111
1724655000000|2024-08-26 06:50:00|718.5|717.5|718.6|717.6|718.6|717.6|718.4|717.4|243
1724655300000|2024-08-26 06:55:00|718.4|717.4|718.6|717.6|718.9|717.9|718.4|717.4|189
1724655600000|2024-08-26 07:00:00|718.9|717.9|718.4|717.4|719.1|718.1|717.9|716.9|341
1724655900000|2024-08-26 07:05:00|718.6|717.6|717.9|716.9|718.6|717.6|717.9|716.9|256
1724656200000|2024-08-26 07:10:00|718.1|717.1|716.6|715.6|718.1|717.1|716.6|715.6|213
1724656500000|2024-08-26 07:15:00|716.5|715.5|716.6|715.6|716.9|715.9|716.5|715.5|258
1724656800000|2024-08-26 07:20:00|716.9|715.9|716.9|715.9|717.4|716.4|716.6|715.6|215
1724657100000|2024-08-26 07:25:00|716.8|715.8|717.4|716.4|717.6|716.6|716.8|715.8|303
1724657400000|2024-08-26 07:30:00|717.6|716.6|717.6|716.6|717.6|716.6|716.9|715.9|405
1724657700000|2024-08-26 07:35:00|718.1|717.1|718.4|717.4|718.4|717.4|718.1|717.1|391
1724658000000|2024-08-26 07:40:00|718.6|717.6|719.4|718.4|719.4|718.4|718.6|717.6|416
1724658300000|2024-08-26 07:45:00|719.6|718.6|719.1|718.1|719.6|718.6|719.1|718.1|1153
1724658600000|2024-08-26 07:50:00|719.4|718.4|719.4|718.4|719.6|718.6|719.1|718.1|327
1724658900000|2024-08-26 07:55:00|719.6|718.6|719.4|718.4|719.9|718.9|719.1|718.1|224
1724659200000|2024-08-26 08:00:00|719.6|718.6|719.9|718.9|720.1|719.1|719.4|718.4|228
1724659500000|2024-08-26 08:05:00|720.1|719.1|719.4|718.4|720.4|719.4|719.1|718.1|284
1724659800000|2024-08-26 08:10:00|719.6|718.6|720.1|719.1|720.1|719.1|719.4|718.4|140
1724660100000|2024-08-26 08:15:00|719.9|718.9|719.1|718.1|719.9|718.9|719.1|718.1|531
1724660400000|2024-08-26 08:20:00|718.9|717.9|718.4|717.4|719.1|718.1|718.1|717.1|1305
1724660700000|2024-08-26 08:25:00|718.5|717.5|717.9|716.9|718.6|717.6|717.4|716.4|1384
1724661000000|2024-08-26 08:30:00|717.8|716.8|717.1|716.1|717.9|716.9|717.1|716.1|710
1724661300000|2024-08-26 08:35:00|716.9|715.9|716.3|715.3|717.4|716.4|716.1|715.1|648
1724661600000|2024-08-26 08:40:00|716.4|715.4|716.1|715.1|716.4|715.4|715.9|714.9|217
1724661900000|2024-08-26 08:45:00|716.4|715.4|715.9|714.9|716.4|715.4|715.9|714.9|105
1724662200000|2024-08-26 08:50:00|716.1|715.1|716.4|715.4|716.4|715.4|716.1|715.1|479
1724662500000|2024-08-26 08:55:00|716.6|715.6|716.6|715.6|717.1|716.1|716.6|715.6|205
1724662800000|2024-08-26 09:00:00|716.4|715.4|716.9|715.9|717.6|716.6|716.4|715.4|607
1724663100000|2024-08-26 09:05:00|717.1|716.1|716.1|715.1|717.1|716.1|716.1|715.1|199
1724663400000|2024-08-26 09:10:00|715.9|714.9|716.6|715.6|716.6|715.6|715.9|714.9|179
1724663700000|2024-08-26 09:15:00|716.9|715.9|716.4|715.4|717.1|716.1|716.4|715.4|1640
1724664000000|2024-08-26 09:20:00|716.6|715.6|716.1|715.1|716.6|715.6|716.1|715.1|131
1724664300000|2024-08-26 09:25:00|716.4|715.4|716.6|715.6|716.6|715.6|716.4|715.4|77
1724664600000|2024-08-26 09:30:00|716.4|715.4|716.6|715.6|716.9|715.9|716.4|715.4|169
1724664900000|2024-08-26 09:35:00|716.4|715.4|716.6|715.6|716.9|715.9|716.4|715.4|46
1724665200000|2024-08-26 09:40:00|716.9|715.9|716.6|715.6|716.9|715.9|716.6|715.6|83
1724665500000|2024-08-26 09:45:00|716.8|715.8|716.6|715.6|716.9|715.9|716.4|715.4|87
1724665800000|2024-08-26 09:50:00|716.5|715.5|715.9|714.9|716.6|715.6|715.9|714.9|101
1724666100000|2024-08-26 09:55:00|716.1|715.1|715.1|714.1|716.1|715.1|714.9|713.9|126
1724666400000|2024-08-26 10:00:00|715|714|715.4|714.4|715.5|714.5|714.9|713.9|741
1724666700000|2024-08-26 10:05:00|715.5|714.5|715.4|714.4|716.4|715.4|715.1|714.1|503
1724667000000|2024-08-26 10:10:00|715.6|714.6|717.9|716.9|719.4|718.4|715|714|1568
1724667300000|2024-08-26 10:15:00|717.6|716.6|720.1|719.1|720.1|719.1|717.6|716.6|866
1724667600000|2024-08-26 10:20:00|720.6|719.6|721.4|720.4|721.6|720.6|720.4|719.4|812
1724667900000|2024-08-26 10:25:00|721.1|720.1|722.4|721.4|722.4|721.4|720.9|719.9|629
1724668200000|2024-08-26 10:30:00|722.6|721.6|722.6|721.6|722.9|721.9|722.1|721.1|405
1724668500000|2024-08-26 10:35:00|722.5|721.5|723.1|722.1|723.4|722.4|722.4|721.4|327
1724668800000|2024-08-26 10:40:00|723|722|722.9|721.9|723.6|722.6|722.6|721.6|1751
1724669100000|2024-08-26 10:45:00|722.6|721.6|723.9|722.9|723.9|722.9|722.6|721.6|268
1724669400000|2024-08-26 10:50:00|723.8|722.8|723.9|722.9|724.1|723.1|723.6|722.6|211
1724669700000|2024-08-26 10:55:00|723.6|722.6|725.1|724.1|725.1|724.1|723.6|722.6|1060
1724670000000|2024-08-26 11:00:00|725.4|724.4|725.6|724.6|725.9|724.9|724.9|723.9|178
1724670300000|2024-08-26 11:05:00|725.4|724.4|726.1|725.1|726.1|725.1|725.4|724.4|234
1724670600000|2024-08-26 11:10:00|725.9|724.9|726.1|725.1|726.1|725.1|724.9|723.9|363
1724670900000|2024-08-26 11:15:00|725.9|724.9|726.3|725.3|726.4|725.4|725.9|724.9|140
1724671200000|2024-08-26 11:20:00|726.1|725.1|726.4|725.4|726.6|725.6|726.1|725.1|192
1724671500000|2024-08-26 11:25:00|726.1|725.1|726.9|725.9|726.9|725.9|725.9|724.9|172
1724671800000|2024-08-26 11:30:00|727.1|726.1|727.1|726.1|727.4|726.4|726.9|725.9|372
1724672100000|2024-08-26 11:35:00|727|726|727.6|726.6|727.9|726.9|727|726|480
1724672400000|2024-08-26 11:40:00|727.9|726.9|727.6|726.6|727.9|726.9|727.1|726.1|157
1724672700000|2024-08-26 11:45:00|727.5|726.5|728.1|727.1|728.1|727.1|727.4|726.4|226
1724673000000|2024-08-26 11:50:00|728.4|727.4|727.4|726.4|728.4|727.4|727.4|726.4|370
1724673300000|2024-08-26 11:55:00|727.1|726.1|726.9|725.9|727.1|726.1|726.4|725.4|614
1724673600000|2024-08-26 12:00:00|727.1|726.1|725.9|724.9|727.4|726.4|725.9|724.9|218
1724673900000|2024-08-26 12:05:00|726|725|725.9|724.9|726.9|725.9|725.6|724.6|462
1724674200000|2024-08-26 12:10:00|726.1|725.1|725.6|724.6|726.4|725.4|725.5|724.5|1029
1724674500000|2024-08-26 12:15:00|725.8|724.8|725.4|724.4|725.8|724.8|724.6|723.6|203
1724674800000|2024-08-26 12:20:00|725.3|724.3|726.1|725.1|726.1|725.1|724.9|723.9|244
1724675100000|2024-08-26 12:25:00|726.4|725.4|725.6|724.6|726.4|725.4|725.6|724.6|184
1724675400000|2024-08-26 12:30:00|725.8|724.8|726.4|725.4|726.4|725.4|725.6|724.6|291
1724675700000|2024-08-26 12:35:00|726.5|725.5|725.9|724.9|726.6|725.6|725.6|724.6|213
1724676000000|2024-08-26 12:40:00|725.6|724.6|726.4|725.4|726.6|725.6|725.6|724.6|189
1724676300000|2024-08-26 12:45:00|726.3|725.3|727.1|726.1|727.1|726.1|725.9|724.9|317
1724676600000|2024-08-26 12:50:00|727|726|726.9|725.9|727.4|726.4|726.6|725.6|553
1724676900000|2024-08-26 12:55:00|727.1|726.1|727.6|726.6|727.8|726.8|727.1|726.1|379
1724677200000|2024-08-26 13:00:00|727.4|726.4|727.6|726.6|728.1|727.1|727.1|726.1|440
1724677500000|2024-08-26 13:05:00|727.8|726.8|728.4|727.4|728.9|727.9|727.6|726.6|684
1724677800000|2024-08-26 13:10:00|728.6|727.6|728.6|727.6|729.1|728.1|728.1|727.1|224
1724678100000|2024-08-26 13:15:00|728.4|727.4|728.4|727.4|728.4|727.4|727.6|726.6|400
1724678400000|2024-08-26 13:20:00|728.6|727.6|729.1|728.1|729.1|728.1|728.4|727.4|360
1724678700000|2024-08-26 13:25:00|728.9|727.9|729.1|728.1|729.4|728.4|728.4|727.4|320
1724679000000|2024-08-26 13:30:00|728.9|727.9|729.4|728.4|730.1|729.1|728.9|727.9|419
1724679300000|2024-08-26 13:35:00|729.1|728.1|730.4|729.4|730.4|729.4|728.9|727.9|549
1724679600000|2024-08-26 13:40:00|730.3|729.3|731.1|730.1|731.4|730.4|729.9|728.9|3535
1724679900000|2024-08-26 13:45:00|731.3|730.3|730.9|729.9|731.4|730.4|730.9|729.9|385
1724680200000|2024-08-26 13:50:00|731.1|730.1|730.6|729.6|731.4|730.4|730.4|729.4|716
1724680500000|2024-08-26 13:55:00|730.9|729.9|731.1|730.1|731.4|730.4|730.6|729.6|344
1724680800000|2024-08-26 14:00:00|730.9|729.9|731.1|730.1|731.4|730.4|730.9|729.9|680
1724681100000|2024-08-26 14:05:00|730.9|729.9|731.1|730.1|731.4|730.4|730.6|729.6|986
1724681400000|2024-08-26 14:10:00|731|730|731.9|730.9|731.9|730.9|730.9|729.9|1405
1724681700000|2024-08-26 14:15:00|731.6|730.6|730.6|729.6|732.1|731.1|730.5|729.5|576
1724682000000|2024-08-26 14:20:00|730.4|729.4|728.6|727.6|730.4|729.4|728.4|727.4|626
1724682300000|2024-08-26 14:25:00|728.4|727.4|730.1|729.1|730.1|729.1|728.4|727.4|354
1724682600000|2024-08-26 14:30:00|730|729|730.4|729.4|730.9|729.9|729.9|728.9|547
1724682900000|2024-08-26 14:35:00|730.1|729.1|729.4|728.4|730.1|729.1|728.9|727.9|237
1724683200000|2024-08-26 14:40:00|729.1|728.1|729.8|728.8|730|729|728.9|727.9|367
1724683500000|2024-08-26 14:45:00|729.6|728.6|729.1|728.1|730.4|729.4|729.1|728.1|363
1724683800000|2024-08-26 14:50:00|728.9|727.9|729.6|728.6|729.6|728.6|728.9|727.9|335
1724684100000|2024-08-26 14:55:00|729.8|728.8|729.1|728.1|729.9|728.9|728.9|727.9|775
1724684400000|2024-08-26 15:00:00|728.9|727.9|728.4|727.4|729.1|728.1|728.1|727.1|288
1724684700000|2024-08-26 15:05:00|728.5|727.5|728.9|727.9|729.4|728.4|728.1|727.1|290
1724685000000|2024-08-26 15:10:00|729.1|728.1|729.6|728.6|730.4|729.4|728.6|727.6|428
1724685300000|2024-08-26 15:15:00|729.5|728.5|729.4|728.4|729.6|728.6|728.6|727.6|607
1724685600000|2024-08-26 15:20:00|729.3|728.3|730|729|730.6|729.6|728.9|727.9|1543
1724685900000|2024-08-26 15:25:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|1012
1724686200000|2024-08-26 15:30:00|729.5|728.5|727.9|726.9|729.9|728.9|727.9|726.9|816
1724686500000|2024-08-26 15:35:00|728|727|728.6|727.6|728.9|727.9|727.6|726.6|422
1724686800000|2024-08-26 15:40:00|728.9|727.9|729.6|728.6|729.6|728.6|728.9|727.9|774
1724687100000|2024-08-26 15:45:00|729.4|728.4|729.1|728.1|730.4|729.4|728.9|727.9|1792
1724687400000|2024-08-26 15:50:00|729|728|728.8|727.8|729.4|728.4|728.6|727.6|204
1724687700000|2024-08-26 15:55:00|728.6|727.6|728.9|727.9|729.1|728.1|728.1|727.1|353
1724688000000|2024-08-26 16:00:00|728.8|727.8|729.3|728.3|729.4|728.4|728.6|727.6|164
1724688300000|2024-08-26 16:05:00|729.1|728.1|727.9|726.9|729.1|728.1|727.6|726.6|215
1724688600000|2024-08-26 16:10:00|728.1|727.1|728.4|727.4|728.9|727.9|727.9|726.9|138
1724688900000|2024-08-26 16:15:00|728.1|727.1|728.1|727.1|728.6|727.6|727.9|726.9|152
1724689200000|2024-08-26 16:20:00|727.9|726.9|728.4|727.4|728.5|727.5|727.9|726.9|148
1724689500000|2024-08-26 16:25:00|728.6|727.6|728.6|727.6|728.6|727.6|728.1|727.1|89
1724689800000|2024-08-26 16:30:00|728.4|727.4|728.1|727.1|728.6|727.6|727.9|726.9|151
1724690100000|2024-08-26 16:35:00|727.9|726.9|728.1|727.1|728.1|727.1|727.6|726.6|190
1724690400000|2024-08-26 16:40:00|727.9|726.9|727.6|726.6|728|727|726.9|725.9|213
1724690700000|2024-08-26 16:45:00|727.4|726.4|727.9|726.9|728.4|727.4|727.4|726.4|214
1724691000000|2024-08-26 16:50:00|727.8|726.8|728.4|727.4|728.6|727.6|727.8|726.8|174
1724691300000|2024-08-26 16:55:00|728.5|727.5|727.9|726.9|728.5|727.5|727.6|726.6|205
1724691600000|2024-08-26 17:00:00|728|727|728.6|727.6|728.9|727.9|727.6|726.6|134
1724691900000|2024-08-26 17:05:00|728.4|727.4|728.4|727.4|728.8|727.8|727.9|726.9|773
1724692200000|2024-08-26 17:10:00|728.6|727.6|729.6|728.6|729.9|728.9|728.6|727.6|210
1724692500000|2024-08-26 17:15:00|729.9|728.9|728.9|727.9|729.9|728.9|728.6|727.6|65
1724692800000|2024-08-26 17:20:00|728.8|727.8|729.4|728.4|729.6|728.6|728.6|727.6|101
1724693100000|2024-08-26 17:25:00|729.3|728.3|728.6|727.6|729.6|728.6|728.6|727.6|60
1724693400000|2024-08-26 17:30:00|728.4|727.4|727.9|726.9|728.6|727.6|727.6|726.6|893
1724693700000|2024-08-26 17:35:00|727.6|726.6|727.6|726.6|727.9|726.9|727.4|726.4|98
1724694000000|2024-08-26 17:40:00|727.4|726.4|727.6|726.6|727.9|726.9|727.4|726.4|213
1724694300000|2024-08-26 17:45:00|727.9|726.9|727.9|726.9|727.9|726.9|727.4|726.4|128
1724694600000|2024-08-26 17:50:00|728.1|727.1|727.9|726.9|728.1|727.1|727.6|726.6|108
1724694900000|2024-08-26 17:55:00|728|727|728.1|727.1|728.4|727.4|727.9|726.9|101
1724695200000|2024-08-26 18:00:00|727.9|726.9|728.4|727.4|728.9|727.9|727.9|726.9|259
1724695500000|2024-08-26 18:05:00|728.5|727.5|729.6|728.6|729.6|728.6|728.1|727.1|255
1724695800000|2024-08-26 18:10:00|729.4|728.4|729.9|728.9|729.9|728.9|729.1|728.1|132
1724696100000|2024-08-26 18:15:00|729.8|728.8|729.4|728.4|729.9|728.9|729.1|728.1|233
1724696400000|2024-08-26 18:20:00|729.3|728.3|728.6|727.6|729.4|728.4|728.6|727.6|330
1724696700000|2024-08-26 18:25:00|728.5|727.5|728.9|727.9|729.1|728.1|727.9|726.9|677
1724697000000|2024-08-26 18:30:00|729.1|728.1|729.1|728.1|729.1|728.1|728.9|727.9|138
1724697300000|2024-08-26 18:35:00|729.4|728.4|729.4|728.4|729.4|728.4|729.1|728.1|199
1724697600000|2024-08-26 18:40:00|729.6|728.6|729.6|728.6|729.6|728.6|729.5|728.5|133
1724697900000|2024-08-26 18:45:00|729.4|728.4|729.4|728.4|729.6|728.6|729.4|728.4|17
1724698200000|2024-08-26 18:50:00|729.6|728.6|729.4|728.4|729.6|728.6|729.4|728.4|20
1724698500000|2024-08-26 18:55:00|729.3|728.3|729.4|728.4|729.4|728.4|728.9|727.9|26
1724698800000|2024-08-26 19:00:00|729.5|728.5|729.1|728.1|729.5|728.5|729.1|728.1|20
1724699100000|2024-08-26 19:05:00|729|728|728.9|727.9|729|728|728.6|727.6|33
1724699400000|2024-08-26 19:10:00|728.8|727.8|728.4|727.4|728.8|727.8|728.4|727.4|15
1724699700000|2024-08-26 19:15:00|728.1|727.1|727.6|726.6|728.1|727.1|727.6|726.6|139
1724700000000|2024-08-26 19:20:00|727.8|726.8|727.9|726.9|727.9|726.9|727.6|726.6|61
1724700300000|2024-08-26 19:25:00|727.6|726.6|727.6|726.6|727.9|726.9|727.6|726.6|17
1724700600000|2024-08-26 19:30:00|727.9|726.9|727.9|726.9|728.1|727.1|727.9|726.9|19
1724700900000|2024-08-26 19:35:00|727.6|726.6|727.4|726.4|727.6|726.6|727.4|726.4|29
1724701200000|2024-08-26 19:40:00|727.5|726.5|727.6|726.6|727.6|726.6|727.5|726.5|54
1724701500000|2024-08-26 19:45:00|727.4|726.4|727.6|726.6|727.6|726.6|727.4|726.4|94
1724701800000|2024-08-26 19:50:00|||||||||111
1724702100000|2024-08-26 19:55:00|727.5|726.5|727.6|726.6|727.6|726.6|727.4|726.4|50
1724702400000|2024-08-26 20:00:00|727.4|726.4|727.5|726.5|727.6|726.6|727.4|726.4|10
1724702700000|2024-08-26 20:05:00|727.4|726.4|727.4|726.4|727.5|726.5|727.4|726.4|1
1724703000000|2024-08-26 20:10:00|727.5|726.5|727.4|726.4|727.6|726.6|727.4|726.4|13
1724703300000|2024-08-26 20:15:00|727.5|726.5|727.6|726.6|727.6|726.6|727.4|726.4|42
1724703600000|2024-08-26 20:20:00|727.4|726.4|727.4|726.4|727.5|726.5|727.4|726.4|6
1724703900000|2024-08-26 20:25:00|||||||||20
1724704200000|2024-08-26 20:30:00|||||||||2
1724704800000|2024-08-26 20:40:00|727.6|726.6|727.4|726.4|727.6|726.6|727.4|726.4|19
1724705100000|2024-08-26 20:45:00|727.5|726.5|727.6|726.6|727.8|726.8|727.5|726.5|27
1724705400000|2024-08-26 20:50:00|727.9|726.9|727.6|726.6|727.9|726.9|727.6|726.6|152
1724705700000|2024-08-26 20:55:00|727.4|726.4|727.5|726.5|727.6|726.6|727.4|726.4|43
1724706000000|2024-08-26 21:00:00|728.9|725.9|729.1|726.1|729.1|726.1|728.9|725.9|1
1724706600000|2024-08-26 21:10:00|728|727|729.1|726.1|729.1|727|728|726.1|0
1724706900000|2024-08-26 21:15:00|727.8|726.8|728|727|729.3|727|727.8|726.1|0
1724707500000|2024-08-26 21:25:00|729.1|726.1|729.1|726.1|729.1|726.1|729.1|726.1|0
1724707800000|2024-08-26 21:30:00|728|727|728|727|728|727|728|727|6
1724708400000|2024-08-26 21:40:00|729.1|726.1|729.1|726.1|729.1|726.1|729.1|726.1|0
1724709300000|2024-08-26 21:55:00|728.8|725.8|728.5|725.5|729|726|728.4|725.4|0
1724716800000|2024-08-27 00:00:00|728.4|727.4|727.3|726.3|728.4|727.4|727.1|726.1|43
1724717100000|2024-08-27 00:05:00|727.4|726.4|727.9|726.9|728|727|727.4|726.4|15
1724717400000|2024-08-27 00:10:00|727.8|726.8|727.9|726.9|728|727|727.8|726.8|5
1724717700000|2024-08-27 00:15:00|727.8|726.8|727.8|726.8|727.9|726.9|727.6|726.6|0
1724718000000|2024-08-27 00:20:00|727.9|726.9|728.1|727.1|728.1|727.1|727.8|726.8|12
1724718300000|2024-08-27 00:25:00|728|727|727.9|726.9|728.1|727.1|727.9|726.9|15
1724718600000|2024-08-27 00:30:00|728|727|727.9|726.9|728|727|727.8|726.8|0
1724718900000|2024-08-27 00:35:00|728|727|728.1|727.1|728.1|727.1|727.9|726.9|0
1724719200000|2024-08-27 00:40:00|728|727|727.9|726.9|728.1|727.1|727.9|726.9|1
1724719500000|2024-08-27 00:45:00|727.8|726.8|727.8|726.8|727.8|726.8|727.6|726.6|3
1724719800000|2024-08-27 00:50:00|727.6|726.6|727.8|726.8|727.9|726.9|727.5|726.5|2
1724720100000|2024-08-27 00:55:00|727.6|726.6|727.8|726.8|727.9|726.9|727.6|726.6|0
1724720400000|2024-08-27 01:00:00|727.6|726.6|727.4|726.4|727.9|726.9|727.4|726.4|4
1724720700000|2024-08-27 01:05:00|727.5|726.5|727.1|726.1|727.6|726.6|727.1|726.1|6
1724721000000|2024-08-27 01:10:00|727.3|726.3|726.4|725.4|727.3|726.3|726.4|725.4|25
1724721300000|2024-08-27 01:15:00|726.3|725.3|726.4|725.4|726.4|725.4|725.9|724.9|21
1724721600000|2024-08-27 01:20:00|726.3|725.3|727.1|726.1|727.1|726.1|726.1|725.1|49
1724721900000|2024-08-27 01:25:00|727|726|727.6|726.6|727.6|726.6|727|726|9
1724722200000|2024-08-27 01:30:00|727.5|726.5|727.5|726.5|727.8|726.8|727.4|726.4|18
1724722500000|2024-08-27 01:35:00|727.4|726.4|727.5|726.5|727.6|726.6|727.3|726.3|8
1724722800000|2024-08-27 01:40:00|727.4|726.4|727.3|726.3|727.5|726.5|727.1|726.1|5
1724723100000|2024-08-27 01:45:00|727.1|726.1|727.5|726.5|727.8|726.8|727.1|726.1|1
1724723400000|2024-08-27 01:50:00|727.6|726.6|727.8|726.8|727.9|726.9|727.4|726.4|27
1724723700000|2024-08-27 01:55:00|727.9|726.9|728.4|727.4|728.5|727.5|727.8|726.8|56
1724724000000|2024-08-27 02:00:00|728.1|727.1|727.6|726.6|728.3|727.3|727.4|726.4|23
1724724300000|2024-08-27 02:05:00|727.8|726.8|727.9|726.9|727.9|726.9|727.6|726.6|101
1724724600000|2024-08-27 02:10:00|728|727|728.3|727.3|728.4|727.4|727.9|726.9|495
1724724900000|2024-08-27 02:15:00|728.4|727.4|728.6|727.6|728.6|727.6|728.4|727.4|3
1724725200000|2024-08-27 02:20:00|||||||||24
1724725500000|2024-08-27 02:25:00|728.8|727.8|728.6|727.6|728.8|727.8|728.5|727.5|27
1724725800000|2024-08-27 02:30:00|728.8|727.8|729|728|729.4|728.4|728.6|727.6|23
1724726100000|2024-08-27 02:35:00|729.1|728.1|728.9|727.9|729.1|728.1|728.9|727.9|10
1724726400000|2024-08-27 02:40:00|728.6|727.6|728.9|727.9|728.9|727.9|728.6|727.6|34
1724726700000|2024-08-27 02:45:00|729|728|728.9|727.9|729.1|728.1|728.9|727.9|43
1724727000000|2024-08-27 02:50:00|729|728|728.9|727.9|729.1|728.1|728.9|727.9|30
1724727300000|2024-08-27 02:55:00|729|728|728.6|727.6|729|728|728.6|727.6|35
1724727600000|2024-08-27 03:00:00|728.8|727.8|728.6|727.6|728.9|727.9|728.6|727.6|35
1724727900000|2024-08-27 03:05:00|728.4|727.4|728.1|727.1|728.4|727.4|728.1|727.1|84
1724728200000|2024-08-27 03:10:00|728.3|727.3|728.8|727.8|728.8|727.8|728.3|727.3|13
1724728500000|2024-08-27 03:15:00|728.6|727.6|728.5|727.5|728.6|727.6|728.4|727.4|13
1724728800000|2024-08-27 03:20:00|728.6|727.6|728.6|727.6|728.8|727.8|728.4|727.4|6
1724729100000|2024-08-27 03:25:00|728.8|727.8|728.6|727.6|728.9|727.9|728.6|727.6|14
1724729400000|2024-08-27 03:30:00|728.4|727.4|728.4|727.4|728.4|727.4|728.4|727.4|28
1724729700000|2024-08-27 03:35:00|728.6|727.6|728.6|727.6|728.6|727.6|728.6|727.6|5
1724730300000|2024-08-27 03:45:00|||||||||2
1724730600000|2024-08-27 03:50:00|728.9|727.9|728.8|727.8|728.9|727.9|728.6|727.6|11
1724730900000|2024-08-27 03:55:00|728.6|727.6|728.8|727.8|728.8|727.8|728.6|727.6|4
1724731200000|2024-08-27 04:00:00|728.6|727.6|728.3|727.3|728.6|727.6|728.1|727.1|5
1724731500000|2024-08-27 04:05:00|728.4|727.4|728.4|727.4|728.6|727.6|728.4|727.4|3
1724731800000|2024-08-27 04:10:00|728.5|727.5|728.6|727.6|729.4|728.4|728.4|727.4|11
1724732100000|2024-08-27 04:15:00|729|728|728.8|727.8|729|728|728.8|727.8|9
1724732400000|2024-08-27 04:20:00|728.9|727.9|728.6|727.6|728.9|727.9|728.4|727.4|10
1724732700000|2024-08-27 04:25:00|728.8|727.8|728.6|727.6|728.8|727.8|728.6|727.6|1
1724733300000|2024-08-27 04:35:00|728.5|727.5|728.3|727.3|728.5|727.5|728.1|727.1|6
1724733600000|2024-08-27 04:40:00|728.4|727.4|728.5|727.5|728.5|727.5|728.4|727.4|24
1724733900000|2024-08-27 04:45:00|728.4|727.4|728.6|727.6|728.6|727.6|728.4|727.4|3
1724734200000|2024-08-27 04:50:00|728.8|727.8|729.4|728.4|729.4|728.4|728.8|727.8|104
1724734500000|2024-08-27 04:55:00|||||||||8
1724734800000|2024-08-27 05:00:00|729.5|728.5|729.6|728.6|729.6|728.6|729.5|728.5|52
1724735100000|2024-08-27 05:05:00|729.9|728.9|729.9|728.9|729.9|728.9|729.6|728.6|19
1724735400000|2024-08-27 05:10:00|730|729|729.6|728.6|730|729|729.6|728.6|94
1724735700000|2024-08-27 05:15:00|729.8|728.8|729.8|728.8|729.9|728.9|729.6|728.6|42
1724736000000|2024-08-27 05:20:00|729.6|728.6|729.9|728.9|729.9|728.9|729.6|728.6|11
1724736300000|2024-08-27 05:25:00|729.8|728.8|729.5|728.5|729.9|728.9|729.5|728.5|37
1724736600000|2024-08-27 05:30:00|729.6|728.6|729.8|728.8|729.9|728.9|729.4|728.4|43
1724736900000|2024-08-27 05:35:00|729.6|728.6|729|728|729.8|728.8|729|728|54
1724737200000|2024-08-27 05:40:00|729.1|728.1|729.3|728.3|729.4|728.4|728.9|727.9|12
1724737500000|2024-08-27 05:45:00|729.1|728.1|729.1|728.1|729.1|728.1|729|728|4
1724737800000|2024-08-27 05:50:00|729.3|728.3|729.5|728.5|729.6|728.6|729.3|728.3|5
1724738100000|2024-08-27 05:55:00|729.4|728.4|729.5|728.5|729.5|728.5|729.3|728.3|13
1724738400000|2024-08-27 06:00:00|729.4|728.4|729.6|728.6|729.6|728.6|729.1|728.1|60
1724738700000|2024-08-27 06:05:00|729.8|728.8|730|729|730|729|729.8|728.8|878
1724739000000|2024-08-27 06:10:00|730.1|729.1|730.4|729.4|730.5|729.5|730.1|729.1|704
1724739300000|2024-08-27 06:15:00|730.6|729.6|731.1|730.1|731.3|730.3|730.5|729.5|171
1724739600000|2024-08-27 06:20:00|731.3|730.3|730.9|729.9|731.6|730.6|730.8|729.8|66
1724739900000|2024-08-27 06:25:00|731|730|730.4|729.4|731.1|730.1|730.4|729.4|62
1724740200000|2024-08-27 06:30:00|730.5|729.5|730.4|729.4|730.9|729.9|730.3|729.3|14
1724740500000|2024-08-27 06:35:00|730.3|729.3|730|729|730.4|729.4|729.9|728.9|13
1724740800000|2024-08-27 06:40:00|729.9|728.9|730.1|729.1|730.4|729.4|729.9|728.9|30
1724741100000|2024-08-27 06:45:00|730.3|729.3|730.4|729.4|730.4|729.4|729.9|728.9|15
1724741400000|2024-08-27 06:50:00|730.6|729.6|730.1|729.1|730.6|729.6|729.9|728.9|420
1724741700000|2024-08-27 06:55:00|730.3|729.3|731.1|730.1|731.3|730.3|730.3|729.3|196
1724742000000|2024-08-27 07:00:00|731|730|730.1|729.1|731.4|730.4|730|729|523
1724742300000|2024-08-27 07:05:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|585
1724742600000|2024-08-27 07:10:00|729.5|728.5|729.9|728.9|729.9|728.9|729.4|728.4|1562
1724742900000|2024-08-27 07:15:00|730.1|729.1|730.1|729.1|730.4|729.4|729.9|728.9|771
1724743200000|2024-08-27 07:20:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|295
1724743500000|2024-08-27 07:25:00|729.4|728.4|729.3|728.3|729.8|728.8|729.3|728.3|135
1724743800000|2024-08-27 07:30:00|729.1|728.1|729.9|728.9|729.9|728.9|729.1|728.1|397
1724744100000|2024-08-27 07:35:00|729.8|728.8|729.1|728.1|729.8|728.8|728.6|727.6|220
1724744400000|2024-08-27 07:40:00|729.4|728.4|729.6|728.6|730.4|729.4|729.4|728.4|302
1724744700000|2024-08-27 07:45:00|729.9|728.9|728.9|727.9|729.9|728.9|728.6|727.6|658
1724745000000|2024-08-27 07:50:00|728.6|727.6|728.4|727.4|729.4|728.4|727.9|726.9|454
1724745300000|2024-08-27 07:55:00|728.6|727.6|727.4|726.4|728.6|727.6|727.4|726.4|391
1724745600000|2024-08-27 08:00:00|727.6|726.6|728.6|727.6|728.6|727.6|727.6|726.6|622
1724745900000|2024-08-27 08:05:00|728.5|727.5|727.4|726.4|728.6|727.6|727.4|726.4|662
1724746200000|2024-08-27 08:10:00|727.3|726.3|727.4|726.4|727.4|726.4|726.9|725.9|302
1724746500000|2024-08-27 08:15:00|727.5|726.5|727.1|726.1|727.6|726.6|726.6|725.6|573
1724746800000|2024-08-27 08:20:00|727.3|726.3|726.6|725.6|727.4|726.4|726.6|725.6|462
1724747100000|2024-08-27 08:25:00|726.8|725.8|726.1|725.1|727.1|726.1|726.1|725.1|1751
1724747400000|2024-08-27 08:30:00|726.4|725.4|727.4|726.4|727.4|726.4|726.1|725.1|1077
1724747700000|2024-08-27 08:35:00|727.5|726.5|726.6|725.6|727.6|726.6|726.4|725.4|474
1724748000000|2024-08-27 08:40:00|726.9|725.9|726.1|725.1|726.9|725.9|726.1|725.1|674
1724748300000|2024-08-27 08:45:00|726.3|725.3|726.1|725.1|726.6|725.6|725.9|724.9|222
1724748600000|2024-08-27 08:50:00|726.4|725.4|725.4|724.4|726.4|725.4|725.1|724.1|6230
1724748900000|2024-08-27 08:55:00|725.5|724.5|725.9|724.9|726.1|725.1|725.5|724.5|1581
1724749200000|2024-08-27 09:00:00|725.6|724.6|725.4|724.4|726.4|725.4|724.9|723.9|1938
1724749500000|2024-08-27 09:05:00|725.1|724.1|724.4|723.4|725.3|724.3|724.1|723.1|416
1724749800000|2024-08-27 09:10:00|724.5|723.5|724.1|723.1|724.6|723.6|723.9|722.9|574
1724750100000|2024-08-27 09:15:00|723.9|722.9|722.6|721.6|723.9|722.9|721.9|720.9|573
1724750400000|2024-08-27 09:20:00|722.4|721.4|722.6|721.6|723.1|722.1|722.4|721.4|476
1724750700000|2024-08-27 09:25:00|722.8|721.8|722.9|721.9|723.5|722.5|722.6|721.6|241
1724751000000|2024-08-27 09:30:00|722.8|721.8|722.6|721.6|722.9|721.9|722.4|721.4|52
1724751300000|2024-08-27 09:35:00|722.8|721.8|722.9|721.9|723.1|722.1|722.6|721.6|147
1724751600000|2024-08-27 09:40:00|722.6|721.6|722.6|721.6|722.6|721.6|722.1|721.1|132
1724751900000|2024-08-27 09:45:00|722.9|721.9|721.6|720.6|722.9|721.9|721.6|720.6|2164
1724752200000|2024-08-27 09:50:00|721.9|720.9|721.9|720.9|722.1|721.1|721.6|720.6|810
1724752500000|2024-08-27 09:55:00|721.8|720.8|721.9|720.9|722.1|721.1|721.6|720.6|305
1724752800000|2024-08-27 10:00:00|721.6|720.6|722.4|721.4|722.4|721.4|721.4|720.4|101
1724753100000|2024-08-27 10:05:00|722.6|721.6|723.1|722.1|723.1|722.1|722.6|721.6|107
1724753400000|2024-08-27 10:10:00|723.4|722.4|722.9|721.9|723.6|722.6|722.6|721.6|409
1724753700000|2024-08-27 10:15:00|723|722|723|722|723.4|722.4|722.9|721.9|131
1724754000000|2024-08-27 10:20:00|723.1|722.1|723.1|722.1|723.6|722.6|722.9|721.9|521
1724754300000|2024-08-27 10:25:00|723.4|722.4|722.4|721.4|723.4|722.4|722.1|721.1|4913
1724754600000|2024-08-27 10:30:00|722.6|721.6|722.1|721.1|722.6|721.6|722.1|721.1|336
1724754900000|2024-08-27 10:35:00|722.4|721.4|723.1|722.1|723.3|722.3|722.3|721.3|319
1724755200000|2024-08-27 10:40:00|723.4|722.4|722.9|721.9|723.8|722.8|722.6|721.6|249
1724755500000|2024-08-27 10:45:00|722.6|721.6|722.9|721.9|723.1|722.1|722.6|721.6|240
1724755800000|2024-08-27 10:50:00|723.1|722.1|723.9|722.9|723.9|722.9|723.1|722.1|560
1724756100000|2024-08-27 10:55:00|723.6|722.6|723.4|722.4|723.9|722.9|723.4|722.4|126
1724756400000|2024-08-27 11:00:00|723.1|722.1|723.1|722.1|723.4|722.4|722.9|721.9|209
1724756700000|2024-08-27 11:05:00|722.9|721.9|723.4|722.4|723.5|722.5|722.9|721.9|61
1724757000000|2024-08-27 11:10:00|723.1|722.1|723.4|722.4|723.4|722.4|723.1|722.1|916
1724757300000|2024-08-27 11:15:00|723.1|722.1|723.1|722.1|723.4|722.4|722.9|721.9|1064
1724757600000|2024-08-27 11:20:00|723|722|722.9|721.9|723.1|722.1|722.6|721.6|88
1724757900000|2024-08-27 11:25:00|722.6|721.6|722.4|721.4|723.1|722.1|722.4|721.4|113
1724758200000|2024-08-27 11:30:00|722.6|721.6|722.6|721.6|722.9|721.9|722.1|721.1|170
1724758500000|2024-08-27 11:35:00|722.5|721.5|722.4|721.4|722.6|721.6|722.1|721.1|73
1724758800000|2024-08-27 11:40:00|722.6|721.6|722.6|721.6|722.9|721.9|722.6|721.6|182
1724759100000|2024-08-27 11:45:00|722.4|721.4|721.9|720.9|722.6|721.6|721.9|720.9|204
1724759400000|2024-08-27 11:50:00|721.8|720.8|721.1|720.1|722.1|721.1|720.9|719.9|793
1724759700000|2024-08-27 11:55:00|721.4|720.4|721.9|720.9|722.1|721.1|721.1|720.1|270
1724760000000|2024-08-27 12:00:00|722.1|721.1|722.1|721.1|722.6|721.6|722.1|721.1|163
1724760300000|2024-08-27 12:05:00|722|721|721.6|720.6|722.1|721.1|720.9|719.9|161
1724760600000|2024-08-27 12:10:00|721.5|720.5|721.6|720.6|721.6|720.6|721.4|720.4|339
1724760900000|2024-08-27 12:15:00|721.9|720.9|721.6|720.6|722.4|721.4|721.6|720.6|212
1724761200000|2024-08-27 12:20:00|721.4|720.4|722.1|721.1|722.1|721.1|721.4|720.4|345
1724761500000|2024-08-27 12:25:00|722|721|721.4|720.4|722.4|721.4|721.4|720.4|241
1724761800000|2024-08-27 12:30:00|721.1|720.1|720.1|719.1|721.5|720.5|720.1|719.1|2821
1724762100000|2024-08-27 12:35:00|720.3|719.3|719.6|718.6|720.6|719.6|719.4|718.4|1086
1724762400000|2024-08-27 12:40:00|719.9|718.9|718.9|717.9|720.1|719.1|718.9|717.9|419
1724762700000|2024-08-27 12:45:00|719.1|718.1|719.1|718.1|719.6|718.6|718.9|717.9|226
1724763000000|2024-08-27 12:50:00|719|718|719.1|718.1|719.1|718.1|718.6|717.6|571
1724763300000|2024-08-27 12:55:00|718.9|717.9|719.9|718.9|720.1|719.1|718.4|717.4|517
1724763600000|2024-08-27 13:00:00|720.1|719.1|719|718|720.6|719.6|718.9|717.9|386
1724763900000|2024-08-27 13:05:00|719.1|718.1|719.9|718.9|720.1|719.1|719.1|718.1|495
1724764200000|2024-08-27 13:10:00|720|719|720.6|719.6|721.1|720.1|719.9|718.9|373
1724764500000|2024-08-27 13:15:00|720.9|719.9|719.4|718.4|720.9|719.9|719.4|718.4|361
1724764800000|2024-08-27 13:20:00|719.3|718.3|718.9|717.9|719.6|718.6|718.9|717.9|485
1724765100000|2024-08-27 13:25:00|719|718|718.1|717.1|719.9|718.9|718.1|717.1|1702
1724765400000|2024-08-27 13:30:00|718.4|717.4|719.9|718.9|720.4|719.4|718.1|717.1|1181
1724765700000|2024-08-27 13:35:00|720.1|719.1|719.1|718.1|720.1|719.1|719.1|718.1|1496
1724766000000|2024-08-27 13:40:00|719.4|718.4|718.4|717.4|719.4|718.4|718.1|717.1|696
1724766300000|2024-08-27 13:45:00|718.6|717.6|719.9|718.9|719.9|718.9|718.1|717.1|931
1724766600000|2024-08-27 13:50:00|719.6|718.6|719.4|718.4|720.1|719.1|719.1|718.1|525
1724766900000|2024-08-27 13:55:00|719.1|718.1|719.1|718.1|720.3|719.3|718.9|717.9|585
1724767200000|2024-08-27 14:00:00|719|718|718.6|717.6|719.4|718.4|718.1|717.1|507
1724767500000|2024-08-27 14:05:00|718.9|717.9|717.9|716.9|718.9|717.9|717.4|716.4|584
1724767800000|2024-08-27 14:10:00|718.1|717.1|717.4|716.4|718.5|717.5|716.9|715.9|1108
1724768100000|2024-08-27 14:15:00|717.5|716.5|717.9|716.9|718.4|717.4|716.9|715.9|1509
1724768400000|2024-08-27 14:20:00|718|717|715.9|714.9|718.4|717.4|715.6|714.6|872
1724768700000|2024-08-27 14:25:00|716.1|715.1|715.9|714.9|716.4|715.4|714.6|713.6|1086
1724769000000|2024-08-27 14:30:00|716|715|714.9|713.9|716.1|715.1|714.9|713.9|6557
1724769300000|2024-08-27 14:35:00|715.1|714.1|713.4|712.4|715.4|714.4|713.1|712.1|913
1724769600000|2024-08-27 14:40:00|713.6|712.6|713.6|712.6|714.3|713.3|712.4|711.4|1686
1724769900000|2024-08-27 14:45:00|713.5|712.5|714.9|713.9|715.6|714.6|713.1|712.1|1468
1724770200000|2024-08-27 14:50:00|714.6|713.6|714.4|713.4|715.1|714.1|713.6|712.6|666
1724770500000|2024-08-27 14:55:00|714.3|713.3|713.9|712.9|714.6|713.6|713.9|712.9|728
1724770800000|2024-08-27 15:00:00|714.1|713.1|714.1|713.1|714.9|713.9|712.9|711.9|1177
1724771100000|2024-08-27 15:05:00|714.4|713.4|713.1|712.1|714.4|713.4|712.9|711.9|2167
1724771400000|2024-08-27 15:10:00|713.3|712.3|712.6|711.6|713.3|712.3|712.6|711.6|1125
1724771700000|2024-08-27 15:15:00|712.8|711.8|711.6|710.6|713.1|712.1|710.4|709.4|2056
1724772000000|2024-08-27 15:20:00|711.9|710.9|711.4|710.4|712.6|711.6|711.4|710.4|1149
1724772300000|2024-08-27 15:25:00|711.6|710.6|712.9|711.9|712.9|711.9|711.1|710.1|2828
1724772600000|2024-08-27 15:30:00|712.6|711.6|712.4|711.4|713.1|712.1|712.1|711.1|7057
1724772900000|2024-08-27 15:35:00|712.1|711.1|712.1|711.1|712.4|711.4|711.9|710.9|310
1724773200000|2024-08-27 15:40:00|712.4|711.4|711.6|710.6|712.6|711.6|711.6|710.6|365
1724773500000|2024-08-27 15:45:00|711.8|710.8|713.6|712.6|713.8|712.8|711.8|710.8|981
1724773800000|2024-08-27 15:50:00|713.8|712.8|712.9|711.9|713.8|712.8|712.9|711.9|340
1724774100000|2024-08-27 15:55:00|713|712|712.6|711.6|713.4|712.4|712.4|711.4|1751
1724774400000|2024-08-27 16:00:00|712.4|711.4|711.9|710.9|712.6|711.6|711.6|710.6|289
1724774700000|2024-08-27 16:05:00|712|711|712.9|711.9|713|712|711.6|710.6|447
1724775000000|2024-08-27 16:10:00|712.6|711.6|711.6|710.6|713.1|712.1|711.6|710.6|180
1724775300000|2024-08-27 16:15:00|711.9|710.9|711.9|710.9|712.1|711.1|711.6|710.6|169
1724775600000|2024-08-27 16:20:00|711.6|710.6|711.1|710.1|711.9|710.9|711.1|710.1|273
1724775900000|2024-08-27 16:25:00|711.3|710.3|710.9|709.9|711.4|710.4|710.9|709.9|88
1724776200000|2024-08-27 16:30:00|711.1|710.1|711.6|710.6|711.6|710.6|710.9|709.9|386
1724776500000|2024-08-27 16:35:00|711.8|710.8|711.1|710.1|711.9|710.9|711.1|710.1|171
1724776800000|2024-08-27 16:40:00|711.4|710.4|710.6|709.6|711.4|710.4|710.6|709.6|137
1724777100000|2024-08-27 16:45:00|710.8|709.8|710.1|709.1|711.1|710.1|710.1|709.1|246
1724777400000|2024-08-27 16:50:00|710.4|709.4|710.1|709.1|710.4|709.4|709.6|708.6|210
1724777700000|2024-08-27 16:55:00|710.4|709.4|709.6|708.6|710.6|709.6|709.4|708.4|330
1724778000000|2024-08-27 17:00:00|709.9|708.9|710.3|709.3|710.4|709.4|709.1|708.1|483
1724778300000|2024-08-27 17:05:00|710.4|709.4|709.4|708.4|710.4|709.4|709.4|708.4|668
1724778600000|2024-08-27 17:10:00|709.5|708.5|709.4|708.4|709.9|708.9|709.4|708.4|958
1724778900000|2024-08-27 17:15:00|709.5|708.5|709.9|708.9|710.4|709.4|709.1|708.1|341
1724779200000|2024-08-27 17:20:00|709.6|708.6|708.9|707.9|709.6|708.6|708.6|707.6|133
1724779500000|2024-08-27 17:25:00|709|708|708.6|707.6|709.1|708.1|708.6|707.6|179
1724779800000|2024-08-27 17:30:00|708.8|707.8|709.6|708.6|709.9|708.9|708.8|707.8|275
1724780100000|2024-08-27 17:35:00|709.8|708.8|709.9|708.9|710.1|709.1|709.6|708.6|1194
1724780400000|2024-08-27 17:40:00|710.1|709.1|710.6|709.6|710.6|709.6|710.1|709.1|265
1724780700000|2024-08-27 17:45:00|710.4|709.4|710.1|709.1|710.6|709.6|709.6|708.6|313
1724781000000|2024-08-27 17:50:00|710|709|709.9|708.9|710.1|709.1|709.6|708.6|147
1724781300000|2024-08-27 17:55:00|709.8|708.8|709.9|708.9|710.3|709.3|709.6|708.6|133
1724781600000|2024-08-27 18:00:00|709.8|708.8|710.6|709.6|710.9|709.9|709.6|708.6|637
1724781900000|2024-08-27 18:05:00|710.5|709.5|710.6|709.6|710.8|709.8|710.4|709.4|141
1724782200000|2024-08-27 18:10:00|710.4|709.4|710.6|709.6|710.9|709.9|710.1|709.1|316
1724782500000|2024-08-27 18:15:00|710.5|709.5|710.4|709.4|710.9|709.9|710.1|709.1|132
1724782800000|2024-08-27 18:20:00|710.6|709.6|709.4|708.4|710.6|709.6|709.1|708.1|187
1724783100000|2024-08-27 18:25:00|709.6|708.6|709.4|708.4|709.9|708.9|708.6|707.6|1098
1724783400000|2024-08-27 18:30:00|709.6|708.6|710.1|709.1|710.1|709.1|709.6|708.6|597
1724783700000|2024-08-27 18:35:00|709.9|708.9|709.9|708.9|710.4|709.4|709.9|708.9|6562
1724784000000|2024-08-27 18:40:00|709.6|708.6|710.4|709.4|710.4|709.4|709.6|708.6|280
1724784300000|2024-08-27 18:45:00|710.3|709.3|710.4|709.4|710.6|709.6|710.1|709.1|550
1724784600000|2024-08-27 18:50:00|710.3|709.3|709.9|708.9|710.4|709.4|709.9|708.9|96
1724784900000|2024-08-27 18:55:00|710.1|709.1|710.1|709.1|710.1|709.1|710.1|709.1|14
1724785200000|2024-08-27 19:00:00|710.3|709.3|709.9|708.9|710.4|709.4|709.9|708.9|3
1724785500000|2024-08-27 19:05:00|710|709|709.9|708.9|710.1|709.1|709.6|708.6|37
1724785800000|2024-08-27 19:10:00|709.6|708.6|709.9|708.9|709.9|708.9|709.6|708.6|97
1724786100000|2024-08-27 19:15:00|710|709|709.9|708.9|710.1|709.1|709.9|708.9|25
1724786400000|2024-08-27 19:20:00|710|709|709.9|708.9|710.1|709.1|709.9|708.9|21
1724786700000|2024-08-27 19:25:00|710.1|709.1|710.1|709.1|710.4|709.4|710.1|709.1|21
1724787000000|2024-08-27 19:30:00|710|709|709.9|708.9|710|709|709.9|708.9|29
1724787300000|2024-08-27 19:35:00|710|709|709.6|708.6|710.1|709.1|709.6|708.6|32
1724787600000|2024-08-27 19:40:00|709.9|708.9|709.9|708.9|709.9|708.9|709.9|708.9|20
1724787900000|2024-08-27 19:45:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|17
1724788200000|2024-08-27 19:50:00|709.9|708.9|709.9|708.9|710.4|709.4|709.9|708.9|92
1724788500000|2024-08-27 19:55:00|710|709|710.1|709.1|710.1|709.1|709.9|708.9|31
1724788800000|2024-08-27 20:00:00|710|709|710|709|710.1|709.1|709.9|708.9|91
1724789100000|2024-08-27 20:05:00|709.9|708.9|709.9|708.9|709.9|708.9|709.9|708.9|8
1724789400000|2024-08-27 20:10:00|||||||||4
1724789700000|2024-08-27 20:15:00|709.8|708.8|709.9|708.9|709.9|708.9|709.6|708.6|41
1724790000000|2024-08-27 20:20:00|||||||||11
1724790300000|2024-08-27 20:25:00|710.1|709.1|710|709|710.1|709.1|710|709|55
1724790600000|2024-08-27 20:30:00|710.1|709.1|711.1|710.1|711.1|710.1|710|709|37
1724790900000|2024-08-27 20:35:00|711|710|711|710|711.1|710.1|710.9|709.9|23
1724791200000|2024-08-27 20:40:00|711.1|710.1|711.1|710.1|711.1|710.1|710.9|709.9|18
1724791500000|2024-08-27 20:45:00|710.9|709.9|710.9|709.9|710.9|709.9|710.9|709.9|19
1724791800000|2024-08-27 20:50:00|710.8|709.8|710.5|709.5|710.9|709.9|710.5|709.5|64
1724792100000|2024-08-27 20:55:00|710.6|709.6|710.5|709.5|710.6|709.6|710.4|709.4|115
1724792400000|2024-08-27 21:00:00|710.6|709.6|710.8|709.8|710.9|709.9|710.6|709.6|1
1724792700000|2024-08-27 21:05:00|711|710|712|711|712|711|710.9|709.9|5
1724793000000|2024-08-27 21:10:00|712.1|711.1|712.6|709.6|712.6|711.4|711.4|709.6|59
1724793300000|2024-08-27 21:15:00|711.5|710.5|711.5|710.5|712.6|710.5|711.3|709.6|0
1724793600000|2024-08-27 21:20:00|712.6|709.6|712.6|709.6|712.6|710.5|711.5|709.6|0
1724794200000|2024-08-27 21:30:00|711.5|710.5|712.6|709.6|712.6|710.5|711.5|709.6|0
1724795100000|2024-08-27 21:45:00|711.5|710.5|711.5|710.5|711.5|710.5|711.5|710.5|0
1724803200000|2024-08-28 00:00:00|712|711|712|711|712.3|711.3|711.6|710.6|40
1724803500000|2024-08-28 00:05:00|711.9|710.9|711.3|710.3|711.9|710.9|711.1|710.1|29
1724803800000|2024-08-28 00:10:00|711.4|710.4|711.5|710.5|711.9|710.9|711.4|710.4|23
1724804100000|2024-08-28 00:15:00|711.6|710.6|711.4|710.4|711.6|710.6|711.4|710.4|9
1724804400000|2024-08-28 00:20:00|711.1|710.1|711.4|710.4|711.6|710.6|711.1|710.1|7
1724804700000|2024-08-28 00:25:00|711.6|710.6|711.5|710.5|711.6|710.6|711.5|710.5|0
1724805000000|2024-08-28 00:30:00|711.6|710.6|711.4|710.4|711.6|710.6|711.4|710.4|1
1724805300000|2024-08-28 00:35:00|711.1|710.1|711.1|710.1|711.1|710.1|711.1|710.1|4
1724805600000|2024-08-28 00:40:00|711.3|710.3|711.3|710.3|711.4|710.4|711.1|710.1|2
1724805900000|2024-08-28 00:45:00|711.1|710.1|711.4|710.4|711.4|710.4|711.1|710.1|1
1724806200000|2024-08-28 00:50:00|711.3|710.3|711.4|710.4|711.6|710.6|711.3|710.3|31
1724806500000|2024-08-28 00:55:00|711.3|710.3|711.1|710.1|711.4|710.4|711.1|710.1|1
1724806800000|2024-08-28 01:00:00|711|710|711.4|710.4|711.5|710.5|710.9|709.9|4
1724807100000|2024-08-28 01:05:00|711.3|710.3|711.1|710.1|711.5|710.5|710.9|709.9|8
1724807400000|2024-08-28 01:10:00|711.4|710.4|711.1|710.1|711.4|710.4|711|710|5
1724807700000|2024-08-28 01:15:00|711|710|711.3|710.3|711.4|710.4|710.9|709.9|1
1724808000000|2024-08-28 01:20:00|711.4|710.4|711.3|710.3|711.5|710.5|711.3|710.3|3
1724808300000|2024-08-28 01:25:00|711.4|710.4|711.1|710.1|711.4|710.4|711.1|710.1|0
1724808600000|2024-08-28 01:30:00|711.3|710.3|711.4|710.4|711.8|710.8|711.1|710.1|44
1724808900000|2024-08-28 01:35:00|711.3|710.3|710.9|709.9|711.4|710.4|710.8|709.8|17
1724809200000|2024-08-28 01:40:00|711.1|710.1|711.3|710.3|711.4|710.4|710.9|709.9|7
1724809500000|2024-08-28 01:45:00|711.4|710.4|710.9|709.9|711.4|710.4|710.9|709.9|5
1724809800000|2024-08-28 01:50:00|710.8|709.8|710.4|709.4|710.8|709.8|710.4|709.4|33
1724810100000|2024-08-28 01:55:00|710.3|709.3|709.9|708.9|710.4|709.4|709.6|708.6|2
1724810400000|2024-08-28 02:00:00|709.6|708.6|709.9|708.9|710.1|709.1|709.6|708.6|10
1724810700000|2024-08-28 02:05:00|709.6|708.6|709.4|708.4|709.9|708.9|709.4|708.4|13
1724811000000|2024-08-28 02:10:00|709.5|708.5|709.6|708.6|709.9|708.9|709.5|708.5|7
1724811300000|2024-08-28 02:15:00|709.4|708.4|709.4|708.4|709.6|708.6|709.4|708.4|13
1724811600000|2024-08-28 02:20:00|709.1|708.1|709|708|709.1|708.1|708.9|707.9|10
1724811900000|2024-08-28 02:25:00|708.9|707.9|709|708|709.1|708.1|708.9|707.9|10
1724812200000|2024-08-28 02:30:00|709.1|708.1|707.9|706.9|709.1|708.1|707.6|706.6|109
1724812500000|2024-08-28 02:35:00|707.8|706.8|708|707|708.3|707.3|707.8|706.8|33
1724812800000|2024-08-28 02:40:00|708.1|707.1|708.6|707.6|708.6|707.6|708.1|707.1|29
1724813100000|2024-08-28 02:45:00|708.9|707.9|708.6|707.6|708.9|707.9|708.6|707.6|14
1724813400000|2024-08-28 02:50:00|708.8|707.8|708.6|707.6|708.9|707.9|708.5|707.5|8
1724813700000|2024-08-28 02:55:00|708.8|707.8|708.5|707.5|708.9|707.9|708.4|707.4|3
1724814000000|2024-08-28 03:00:00|708.4|707.4|708.3|707.3|708.6|707.6|708.3|707.3|6
1724814300000|2024-08-28 03:05:00|708.1|707.1|708|707|708.4|707.4|707.9|706.9|1340
1724814600000|2024-08-28 03:10:00|708.1|707.1|707.6|706.6|708.1|707.1|707.6|706.6|91
1724814900000|2024-08-28 03:15:00|707.9|706.9|708.4|707.4|708.4|707.4|707.9|706.9|205
1724815200000|2024-08-28 03:20:00|708.1|707.1|707.9|706.9|708.1|707.1|707.9|706.9|39
1724815500000|2024-08-28 03:25:00|708|707|708.4|707.4|708.6|707.6|708|707|19
1724815800000|2024-08-28 03:30:00|708.5|707.5|708.5|707.5|708.6|707.6|708.3|707.3|13
1724816100000|2024-08-28 03:35:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|3
1724816400000|2024-08-28 03:40:00|708.1|707.1|707.8|706.8|708.3|707.3|707.8|706.8|140
1724816700000|2024-08-28 03:45:00|707.9|706.9|708.1|707.1|708.3|707.3|707.9|706.9|17
1724817000000|2024-08-28 03:50:00|708.4|707.4|708.1|707.1|708.4|707.4|708|707|9
1724817300000|2024-08-28 03:55:00|707.9|706.9|707.9|706.9|708.1|707.1|707.9|706.9|3
1724817600000|2024-08-28 04:00:00|708|707|708.1|707.1|708.4|707.4|707.9|706.9|25
1724817900000|2024-08-28 04:05:00|708.3|707.3|707.8|706.8|708.4|707.4|707.8|706.8|26
1724818200000|2024-08-28 04:10:00|707.9|706.9|708.1|707.1|708.1|707.1|707.8|706.8|5
1724818500000|2024-08-28 04:15:00|708|707|708.1|707.1|708.1|707.1|708|707|21
1724818800000|2024-08-28 04:20:00|||||||||15
1724819100000|2024-08-28 04:25:00|707.9|706.9|707.9|706.9|707.9|706.9|707.9|706.9|17
1724819400000|2024-08-28 04:30:00|708.1|707.1|707.6|706.6|708.1|707.1|707.6|706.6|19
1724819700000|2024-08-28 04:35:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|11
1724820000000|2024-08-28 04:40:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|14
1724820300000|2024-08-28 04:45:00|707.4|706.4|707.4|706.4|707.5|706.5|707.4|706.4|10
1724820600000|2024-08-28 04:50:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|8
1724820900000|2024-08-28 04:55:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|8
1724821200000|2024-08-28 05:00:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|9
1724821500000|2024-08-28 05:05:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|10
1724821800000|2024-08-28 05:10:00|707.3|706.3|707.4|706.4|707.6|706.6|707.1|706.1|39
1724822100000|2024-08-28 05:15:00|707.6|706.6|707.4|706.4|707.6|706.6|707.4|706.4|21
1724822400000|2024-08-28 05:20:00|707.3|706.3|707|706|707.4|706.4|707|706|21
1724822700000|2024-08-28 05:25:00|707.1|706.1|707.4|706.4|707.5|706.5|707|706|17
1724823000000|2024-08-28 05:30:00|707.3|706.3|707|706|707.5|706.5|706.9|705.9|31
1724823300000|2024-08-28 05:35:00|707.1|706.1|707.5|706.5|707.6|706.6|707.1|706.1|23
1724823600000|2024-08-28 05:40:00|707.6|706.6|707.4|706.4|707.6|706.6|707.4|706.4|13
1724823900000|2024-08-28 05:45:00|707.3|706.3|707.6|706.6|707.8|706.8|707.3|706.3|18
1724824200000|2024-08-28 05:50:00|707.9|706.9|707.9|706.9|708.1|707.1|707.9|706.9|28
1724824500000|2024-08-28 05:55:00|707.8|706.8|707.6|706.6|707.9|706.9|707.6|706.6|17
1724824800000|2024-08-28 06:00:00|707.5|706.5|707.8|706.8|707.8|706.8|707.4|706.4|66
1724825100000|2024-08-28 06:05:00|707.6|706.6|708.1|707.1|708.1|707.1|707.6|706.6|20
1724825400000|2024-08-28 06:10:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|143
1724825700000|2024-08-28 06:15:00|708|707|707.9|706.9|708.4|707.4|707.9|706.9|198
1724826000000|2024-08-28 06:20:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|98
1724826300000|2024-08-28 06:25:00|708|707|708.6|707.6|708.9|707.9|707.9|706.9|89
1724826600000|2024-08-28 06:30:00|708.4|707.4|708.9|707.9|708.9|707.9|708.4|707.4|125
1724826900000|2024-08-28 06:35:00|708.8|707.8|708.6|707.6|708.8|707.8|708.4|707.4|65
1724827200000|2024-08-28 06:40:00|708.9|707.9|708.4|707.4|708.9|707.9|708.1|707.1|88
1724827500000|2024-08-28 06:45:00|708.1|707.1|708.4|707.4|708.6|707.6|708.1|707.1|28
1724827800000|2024-08-28 06:50:00|708.6|707.6|708.5|707.5|708.6|707.6|708.1|707.1|49
1724828100000|2024-08-28 06:55:00|708.4|707.4|708.4|707.4|708.9|707.9|708.4|707.4|58
1724828400000|2024-08-28 07:00:00|708.3|707.3|707.6|706.6|708.4|707.4|707.4|706.4|223
1724828700000|2024-08-28 07:05:00|707.4|706.4|707.6|706.6|707.6|706.6|707.1|706.1|948
1724829000000|2024-08-28 07:10:00|707.4|706.4|707.4|706.4|708.1|707.1|707.4|706.4|697
1724829300000|2024-08-28 07:15:00|707.6|706.6|707.9|706.9|707.9|706.9|707.6|706.6|435
1724829600000|2024-08-28 07:20:00|707.6|706.6|707.3|706.3|707.6|706.6|707.1|706.1|313
1724829900000|2024-08-28 07:25:00|707.4|706.4|706.6|705.6|707.4|706.4|706.6|705.6|380
1724830200000|2024-08-28 07:30:00|706.8|705.8|705.6|704.6|706.9|705.9|705.6|704.6|731
1724830500000|2024-08-28 07:35:00|705.4|704.4|706.4|705.4|706.4|705.4|704.9|703.9|4049
1724830800000|2024-08-28 07:40:00|706.6|705.6|705.6|704.6|707.1|706.1|705.4|704.4|311
1724831100000|2024-08-28 07:45:00|705.8|704.8|705.4|704.4|705.9|704.9|705|704|268
1724831400000|2024-08-28 07:50:00|705.1|704.1|704.6|703.6|705.4|704.4|704.4|703.4|1142
1724831700000|2024-08-28 07:55:00|704.8|703.8|704.9|703.9|705.1|704.1|704.4|703.4|501
1724832000000|2024-08-28 08:00:00|704.6|703.6|702.1|701.1|705.1|704.1|702.1|701.1|8754
1724832300000|2024-08-28 08:05:00|702.4|701.4|701.6|700.6|702.6|701.6|701.6|700.6|2111
1724832600000|2024-08-28 08:10:00|701.8|700.8|701.9|700.9|702.4|701.4|701.6|700.6|566
1724832900000|2024-08-28 08:15:00|701.6|700.6|701.6|700.6|702.1|701.1|701.6|700.6|274
1724833200000|2024-08-28 08:20:00|701.4|700.4|699.9|698.9|701.4|700.4|699.9|698.9|912
1724833500000|2024-08-28 08:25:00|699.6|698.6|697.6|696.6|699.9|698.9|697.6|696.6|2320
1724833800000|2024-08-28 08:30:00|697.5|696.5|699.4|698.4|699.4|698.4|697.4|696.4|2459
1724834100000|2024-08-28 08:35:00|699.6|698.6|701.4|700.4|701.4|700.4|699.1|698.1|923
1724834400000|2024-08-28 08:40:00|701.6|700.6|701.4|700.4|702.1|701.1|701.4|700.4|629
1724834700000|2024-08-28 08:45:00|701.1|700.1|700.9|699.9|701.1|700.1|700.4|699.4|503
1724835000000|2024-08-28 08:50:00|700.6|699.6|700.6|699.6|701.1|700.1|700.6|699.6|580
1724835300000|2024-08-28 08:55:00|700.9|699.9|702.6|701.6|702.6|701.6|700.6|699.6|5521
1724835600000|2024-08-28 09:00:00|702.4|701.4|702.1|701.1|703.4|702.4|702.1|701.1|1389
1724835900000|2024-08-28 09:05:00|702.3|701.3|701.4|700.4|702.4|701.4|701.3|700.3|326
1724836200000|2024-08-28 09:10:00|701.3|700.3|701.1|700.1|701.6|700.6|701.1|700.1|905
1724836500000|2024-08-28 09:15:00|701.6|700.6|701.1|700.1|701.6|700.6|700.6|699.6|495
1724836800000|2024-08-28 09:20:00|700.9|699.9|700.9|699.9|701.1|700.1|700.4|699.4|317
1724837100000|2024-08-28 09:25:00|701.1|700.1|701.1|700.1|701.1|700.1|700.6|699.6|98
1724837400000|2024-08-28 09:30:00|700.9|699.9|702.1|701.1|702.4|701.4|700.9|699.9|212
1724837700000|2024-08-28 09:35:00|702.3|701.3|701.9|700.9|702.6|701.6|701.9|700.9|485
1724838000000|2024-08-28 09:40:00|701.6|700.6|701.9|700.9|702|701|701.4|700.4|173
1724838300000|2024-08-28 09:45:00|701.6|700.6|701.9|700.9|702.1|701.1|701.4|700.4|238
1724838600000|2024-08-28 09:50:00|702.1|701.1|702.1|701.1|702.4|701.4|701.6|700.6|372
1724838900000|2024-08-28 09:55:00|701.9|700.9|701.4|700.4|701.9|700.9|701.3|700.3|133
1724839200000|2024-08-28 10:00:00|701.6|700.6|701.9|700.9|701.9|700.9|700.6|699.6|177
1724839500000|2024-08-28 10:05:00|701.6|700.6|701.3|700.3|702|701|701|700|645
1724839800000|2024-08-28 10:10:00|701.4|700.4|700.9|699.9|701.4|700.4|700.6|699.6|179
1724840100000|2024-08-28 10:15:00|700.6|699.6|700.4|699.4|700.9|699.9|700.1|699.1|292
1724840400000|2024-08-28 10:20:00|700.6|699.6|700.4|699.4|700.6|699.6|700.1|699.1|280
1724840700000|2024-08-28 10:25:00|700.1|699.1|698.4|697.4|700.4|699.4|698.1|697.1|3675
1724841000000|2024-08-28 10:30:00|698.3|697.3|698.9|697.9|699.1|698.1|698.1|697.1|419
1724841300000|2024-08-28 10:35:00|698.6|697.6|697.9|696.9|698.6|697.6|697.9|696.9|1527
1724841600000|2024-08-28 10:40:00|698.1|697.1|695.6|694.6|698.1|697.1|695.6|694.6|3977
1724841900000|2024-08-28 10:45:00|695.9|694.9|696.1|695.1|696.6|695.6|695.6|694.6|1308
1724842200000|2024-08-28 10:50:00|696.4|695.4|696.9|695.9|697.1|696.1|696.1|695.1|334
1724842500000|2024-08-28 10:55:00|696.6|695.6|696.6|695.6|697.1|696.1|696.4|695.4|403
1724842800000|2024-08-28 11:00:00|696.4|695.4|695.3|694.3|696.4|695.4|695.3|694.3|621
1724843100000|2024-08-28 11:05:00|695.4|694.4|696.4|695.4|696.6|695.6|695.1|694.1|1085
1724843400000|2024-08-28 11:10:00|696.6|695.6|696.4|695.4|697.1|696.1|696.1|695.1|510
1724843700000|2024-08-28 11:15:00|696.6|695.6|697.1|696.1|697.4|696.4|696.4|695.4|231
1724844000000|2024-08-28 11:20:00|697|696|696.6|695.6|697.1|696.1|696.4|695.4|1218
1724844300000|2024-08-28 11:25:00|696.9|695.9|697.4|696.4|697.6|696.6|696.6|695.6|253
1724844600000|2024-08-28 11:30:00|697.3|696.3|697.6|696.6|697.6|696.6|696.9|695.9|364
1724844900000|2024-08-28 11:35:00|697.4|696.4|697|696|697.6|696.6|696.9|695.9|151
1724845200000|2024-08-28 11:40:00|696.9|695.9|697.6|696.6|697.6|696.6|696.9|695.9|169
1724845500000|2024-08-28 11:45:00|697.4|696.4|697.4|696.4|697.6|696.6|696.9|695.9|133
1724845800000|2024-08-28 11:50:00|697.6|696.6|698.1|697.1|698.4|697.4|697.1|696.1|271
1724846100000|2024-08-28 11:55:00|697.9|696.9|698.4|697.4|698.9|697.9|697.9|696.9|294
1724846400000|2024-08-28 12:00:00|698.1|697.1|698.6|697.6|698.6|697.6|697.4|696.4|518
1724846700000|2024-08-28 12:05:00|698.4|697.4|698.1|697.1|699.4|698.4|698.1|697.1|401
1724847000000|2024-08-28 12:10:00|698|697|697.1|696.1|698.1|697.1|696.9|695.9|966
1724847300000|2024-08-28 12:15:00|697.3|696.3|697.9|696.9|698.1|697.1|696.4|695.4|2855
1724847600000|2024-08-28 12:20:00|697.8|696.8|698.1|697.1|698.1|697.1|697.4|696.4|151
1724847900000|2024-08-28 12:25:00|698|697|697.9|696.9|698.4|697.4|697.5|696.5|301
1724848200000|2024-08-28 12:30:00|697.8|696.8|697.6|696.6|698.4|697.4|697.6|696.6|208
1724848500000|2024-08-28 12:35:00|697.9|696.9|698.4|697.4|698.6|697.6|697.9|696.9|335
1724848800000|2024-08-28 12:40:00|698.6|697.6|698.1|697.1|698.6|697.6|698|697|262
1724849100000|2024-08-28 12:45:00|698.3|697.3|699.4|698.4|699.6|698.6|697.9|696.9|1463
1724849400000|2024-08-28 12:50:00|699.3|698.3|701.4|700.4|701.6|700.6|699.1|698.1|1112
1724849700000|2024-08-28 12:55:00|701.5|700.5|700.6|699.6|701.6|700.6|700.4|699.4|342
1724850000000|2024-08-28 13:00:00|700.9|699.9|700.1|699.1|701.1|700.1|699.6|698.6|759
1724850300000|2024-08-28 13:05:00|700.4|699.4|701.9|700.9|701.9|700.9|699.9|698.9|250
1724850600000|2024-08-28 13:10:00|702.1|701.1|700.4|699.4|702.1|701.1|699.9|698.9|210
1724850900000|2024-08-28 13:15:00|700.3|699.3|699.9|698.9|700.9|699.9|699.4|698.4|377
1724851200000|2024-08-28 13:20:00|699.8|698.8|698.4|697.4|699.9|698.9|697.9|696.9|670
1724851500000|2024-08-28 13:25:00|698.6|697.6|698.9|697.9|699.1|698.1|698.4|697.4|2238
1724851800000|2024-08-28 13:30:00|698.6|697.6|697.6|696.6|698.6|697.6|697.1|696.1|432
1724852100000|2024-08-28 13:35:00|697.5|696.5|699.9|698.9|700.1|699.1|696.9|695.9|759
1724852400000|2024-08-28 13:40:00|700|699|699.4|698.4|700.1|699.1|698.4|697.4|319
1724852700000|2024-08-28 13:45:00|699.1|698.1|699.4|698.4|699.6|698.6|698.1|697.1|890
1724853000000|2024-08-28 13:50:00|699.5|698.5|698.4|697.4|699.9|698.9|697.9|696.9|286
1724853300000|2024-08-28 13:55:00|698.3|697.3|698.4|697.4|699.1|698.1|698.1|697.1|658
1724853600000|2024-08-28 14:00:00|698.3|697.3|699.6|698.6|699.9|698.9|697.9|696.9|350
1724853900000|2024-08-28 14:05:00|699.8|698.8|699.4|698.4|700.6|699.6|698.9|697.9|406
1724854200000|2024-08-28 14:10:00|699.5|698.5|697.6|696.6|699.9|698.9|697.4|696.4|582
1724854500000|2024-08-28 14:15:00|697.4|696.4|696.9|695.9|697.4|696.4|695.9|694.9|1229
1724854800000|2024-08-28 14:20:00|696.6|695.6|696.1|695.1|696.6|695.6|695.9|694.9|401
1724855100000|2024-08-28 14:25:00|696.4|695.4|696.8|695.8|696.8|695.8|695.9|694.9|617
1724855400000|2024-08-28 14:30:00|695.6|694.6|698.1|697.1|698.6|697.6|695.1|694.1|1441
1724855700000|2024-08-28 14:35:00|697.9|696.9|699.6|698.6|700.9|699.9|697.9|696.9|1439
1724856000000|2024-08-28 14:40:00|699.5|698.5|698.9|697.9|699.6|698.6|697.9|696.9|1022
1724856300000|2024-08-28 14:45:00|699|698|698.1|697.1|699.9|698.9|698|697|3669
1724856600000|2024-08-28 14:50:00|697.9|696.9|699.9|698.9|700.4|699.4|697.1|696.1|1800
1724856900000|2024-08-28 14:55:00|699.8|698.8|700.4|699.4|700.9|699.9|699.4|698.4|1118
1724857200000|2024-08-28 15:00:00|700.5|699.5|701.6|700.6|701.6|700.6|699.6|698.6|1716
1724857500000|2024-08-28 15:05:00|701.9|700.9|702.6|701.6|703.4|702.4|701.6|700.6|1388
1724857800000|2024-08-28 15:10:00|702.9|701.9|700.9|699.9|702.9|701.9|700.6|699.6|1452
1724858100000|2024-08-28 15:15:00|700.8|699.8|698.9|697.9|700.8|699.8|698.6|697.6|2724
1724858400000|2024-08-28 15:20:00|699|698|697.1|696.1|699.4|698.4|697.1|696.1|1098
1724858700000|2024-08-28 15:25:00|697.4|696.4|697.9|696.9|698.4|697.4|696.6|695.6|2828
1724859000000|2024-08-28 15:30:00|697.6|696.6|697.4|696.4|698.6|697.6|696.4|695.4|3194
1724859300000|2024-08-28 15:35:00|697.5|696.5|698.4|697.4|698.6|697.6|696.4|695.4|753
1724859600000|2024-08-28 15:40:00|698.3|697.3|699.4|698.4|699.6|698.6|697.5|696.5|1383
1724859900000|2024-08-28 15:45:00|699.3|698.3|697.6|696.6|699.4|698.4|697.1|696.1|443
1724860200000|2024-08-28 15:50:00|697.8|696.8|697.4|696.4|697.8|696.8|696.9|695.9|283
1724860500000|2024-08-28 15:55:00|697.6|696.6|696.6|695.6|697.6|696.6|696.5|695.5|212
1724860800000|2024-08-28 16:00:00|696.9|695.9|695.9|694.9|696.9|695.9|695.6|694.6|488
1724861100000|2024-08-28 16:05:00|695.6|694.6|696.1|695.1|696.4|695.4|695.6|694.6|270
1724861400000|2024-08-28 16:10:00|696.3|695.3|696.6|695.6|696.9|695.9|695.9|694.9|294
1724861700000|2024-08-28 16:15:00|696.8|695.8|696.9|695.9|697.1|696.1|696.1|695.1|303
1724862000000|2024-08-28 16:20:00|696.6|695.6|695.9|694.9|696.9|695.9|695.9|694.9|133
1724862300000|2024-08-28 16:25:00|695.6|694.6|695.9|694.9|696.4|695.4|695.6|694.6|1279
1724862600000|2024-08-28 16:30:00|695.6|694.6|696.1|695.1|696.6|695.6|695.6|694.6|1318
1724862900000|2024-08-28 16:35:00|696.4|695.4|695.9|694.9|696.4|695.4|695.6|694.6|202
1724863200000|2024-08-28 16:40:00|696|695|696.1|695.1|696.4|695.4|695.6|694.6|782
1724863500000|2024-08-28 16:45:00|695.9|694.9|697|696|697.1|696.1|695.9|694.9|1148
1724863800000|2024-08-28 16:50:00|696.9|695.9|697.4|696.4|697.6|696.6|696.6|695.6|750
1724864100000|2024-08-28 16:55:00|697.1|696.1|696.9|695.9|697.4|696.4|696.4|695.4|901
1724864400000|2024-08-28 17:00:00|697|696|696.9|695.9|697.1|696.1|696.1|695.1|384
1724864700000|2024-08-28 17:05:00|697.1|696.1|698.4|697.4|698.4|697.4|696.6|695.6|409
1724865000000|2024-08-28 17:10:00|698.1|697.1|697.6|696.6|698.4|697.4|697.6|696.6|383
1724865300000|2024-08-28 17:15:00|697.8|696.8|697.9|696.9|698.1|697.1|697.4|696.4|450
1724865600000|2024-08-28 17:20:00|697.8|696.8|697.4|696.4|697.9|696.9|697.3|696.3|119
1724865900000|2024-08-28 17:25:00|697.6|696.6|697.1|696.1|697.6|696.6|696.6|695.6|161
1724866200000|2024-08-28 17:30:00|697.3|696.3|696.9|695.9|697.4|696.4|696.6|695.6|214
1724866500000|2024-08-28 17:35:00|697|696|696.9|695.9|697.3|696.3|696.9|695.9|112
1724866800000|2024-08-28 17:40:00|696.8|695.8|696.4|695.4|696.9|695.9|696.4|695.4|371
1724867100000|2024-08-28 17:45:00|696.3|695.3|695.1|694.1|696.4|695.4|695.1|694.1|316
1724867400000|2024-08-28 17:50:00|695.4|694.4|694.6|693.6|695.4|694.4|693.6|692.6|331
1724867700000|2024-08-28 17:55:00|694.9|693.9|694.6|693.6|695.6|694.6|694.4|693.4|297
1724868000000|2024-08-28 18:00:00|694.8|693.8|694.9|693.9|695.1|694.1|694.4|693.4|484
1724868300000|2024-08-28 18:05:00|694.8|693.8|694.1|693.1|694.9|693.9|693.9|692.9|128
1724868600000|2024-08-28 18:10:00|694.4|693.4|694.8|693.8|694.9|693.9|693.9|692.9|245
1724868900000|2024-08-28 18:15:00|694.9|693.9|693.6|692.6|695.1|694.1|693.6|692.6|251
1724869200000|2024-08-28 18:20:00|693.8|692.8|692.9|691.9|693.9|692.9|692.9|691.9|440
1724869500000|2024-08-28 18:25:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|727
1724869800000|2024-08-28 18:30:00|693.3|692.3|693.1|692.1|693.6|692.6|692.9|691.9|181
1724870100000|2024-08-28 18:35:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|121
1724870400000|2024-08-28 18:40:00|693|692|693.4|692.4|693.5|692.5|692.9|691.9|79
1724870700000|2024-08-28 18:45:00|693.5|692.5|693.6|692.6|693.9|692.9|693.5|692.5|60
1724871000000|2024-08-28 18:50:00|693.8|692.8|693.9|692.9|693.9|692.9|693.6|692.6|37
1724871300000|2024-08-28 18:55:00|693.6|692.6|693.6|692.6|693.9|692.9|693.6|692.6|18
1724871600000|2024-08-28 19:00:00|693.9|692.9|693.9|692.9|693.9|692.9|693.9|692.9|90
1724871900000|2024-08-28 19:05:00|694.1|693.1|694.1|693.1|694.1|693.1|693.9|692.9|51
1724872200000|2024-08-28 19:10:00|693.9|692.9|693.9|692.9|694.1|693.1|693.9|692.9|71
1724872500000|2024-08-28 19:15:00|694.1|693.1|694.1|693.1|694.1|693.1|693.9|692.9|9
1724872800000|2024-08-28 19:20:00|694.4|693.4|694.4|693.4|694.4|693.4|694.4|693.4|6
1724873100000|2024-08-28 19:25:00|694.1|693.1|694.1|693.1|694.4|693.4|694.1|693.1|70
1724873400000|2024-08-28 19:30:00|694.3|693.3|694.4|693.4|694.6|693.6|694.1|693.1|100
1724873700000|2024-08-28 19:35:00|694.5|693.5|694.6|693.6|694.6|693.6|694.1|693.1|27
1724874000000|2024-08-28 19:40:00|694.4|693.4|694.4|693.4|694.6|693.6|694.1|693.1|38
1724874300000|2024-08-28 19:45:00|694.1|693.1|694.4|693.4|694.4|693.4|694.1|693.1|29
1724874600000|2024-08-28 19:50:00|694.3|693.3|694.4|693.4|694.4|693.4|694.1|693.1|5
1724874900000|2024-08-28 19:55:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|59
1724875200000|2024-08-28 20:00:00|694.3|693.3|694.1|693.1|694.3|693.3|694.1|693.1|13
1724875500000|2024-08-28 20:05:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|33
1724875800000|2024-08-28 20:10:00|694.3|693.3|694.1|693.1|694.3|693.3|694.1|693.1|24
1724876100000|2024-08-28 20:15:00|694.4|693.4|694.1|693.1|694.4|693.4|694.1|693.1|18
1724876400000|2024-08-28 20:20:00|694|693|694|693|694.1|693.1|694|693|172
1724876700000|2024-08-28 20:25:00|693.9|692.9|693.4|692.4|693.9|692.9|693.3|692.3|15
1724877000000|2024-08-28 20:30:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|3
1724877300000|2024-08-28 20:35:00|693.1|692.1|693.1|692.1|693.4|692.4|693.1|692.1|23
1724877600000|2024-08-28 20:40:00|||||||||14
1724877900000|2024-08-28 20:45:00|692.9|691.9|692.6|691.6|692.9|691.9|692.6|691.6|37
1724878200000|2024-08-28 20:50:00|692.4|691.4|692.4|691.4|692.4|691.4|692.3|691.3|121
1724878500000|2024-08-28 20:55:00|692.6|691.6|692.6|691.6|692.9|691.9|692.4|691.4|122
1724878800000|2024-08-28 21:00:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|2
1724879100000|2024-08-28 21:05:00|692.1|691.1|692.1|691.1|692.1|691.1|692.1|691.1|0
1724880300000|2024-08-28 21:25:00|692.3|691.3|692.3|691.3|692.3|691.3|692.3|691.3|0
1724880600000|2024-08-28 21:30:00|692.4|691.4|692.3|691.3|692.4|691.4|692.3|691.3|0
1724889600000|2024-08-29 00:00:00|692|691|692.8|691.8|692.8|691.8|691.9|690.9|171
1724889900000|2024-08-29 00:05:00|692.6|691.6|692.6|691.6|692.9|691.9|692.6|691.6|24
1724890200000|2024-08-29 00:10:00|692.8|691.8|692.6|691.6|692.8|691.8|692.4|691.4|21
1724890500000|2024-08-29 00:15:00|692.5|691.5|692.8|691.8|692.9|691.9|692.5|691.5|7
1724890800000|2024-08-29 00:20:00|692.9|691.9|693.4|692.4|693.6|692.6|692.8|691.8|48
1724891100000|2024-08-29 00:25:00|693.3|692.3|693.5|692.5|693.6|692.6|693.1|692.1|12
1724891400000|2024-08-29 00:30:00|693.6|692.6|693.6|692.6|693.9|692.9|693.6|692.6|0
1724891700000|2024-08-29 00:35:00|693.5|692.5|693.1|692.1|693.6|692.6|693.1|692.1|5
1724892000000|2024-08-29 00:40:00|693.3|692.3|694.1|693.1|694.1|693.1|693.3|692.3|9
1724892300000|2024-08-29 00:45:00|694|693|693.4|692.4|694.1|693.1|693.4|692.4|9
1724892600000|2024-08-29 00:50:00|693.3|692.3|693.4|692.4|693.6|692.6|693.3|692.3|2
1724892900000|2024-08-29 00:55:00|693.5|692.5|693.5|692.5|693.6|692.6|693.4|692.4|3
1724893200000|2024-08-29 01:00:00|693.6|692.6|694.3|693.3|694.3|693.3|693.6|692.6|14
1724893500000|2024-08-29 01:05:00|694.1|693.1|694.1|693.1|694.4|693.4|693.9|692.9|1
1724893800000|2024-08-29 01:10:00|694|693|694|693|694.1|693.1|693.9|692.9|6
1724894100000|2024-08-29 01:15:00|694.1|693.1|694.1|693.1|694.4|693.4|693.9|692.9|10
1724894400000|2024-08-29 01:20:00|694|693|693.8|692.8|694.1|693.1|693.8|692.8|3
1724894700000|2024-08-29 01:25:00|693.9|692.9|693.8|692.8|693.9|692.9|693.6|692.6|1
1724895000000|2024-08-29 01:30:00|693.6|692.6|693.5|692.5|693.9|692.9|693.4|692.4|25
1724895300000|2024-08-29 01:35:00|693.6|692.6|693.9|692.9|694|693|693.5|692.5|13
1724895600000|2024-08-29 01:40:00|693.8|692.8|694.1|693.1|694.6|693.6|693.8|692.8|90
1724895900000|2024-08-29 01:45:00|694|693|694.6|693.6|694.6|693.6|694|693|15
1724896200000|2024-08-29 01:50:00|694.9|693.9|694.3|693.3|694.9|693.9|694.1|693.1|12
1724896500000|2024-08-29 01:55:00|694.1|693.1|694.1|693.1|694.4|693.4|694|693|2
1724896800000|2024-08-29 02:00:00|693.9|692.9|693.9|692.9|694|693|693.6|692.6|43
1724897100000|2024-08-29 02:05:00|693.8|692.8|694.1|693.1|694.1|693.1|693.6|692.6|18
1724897400000|2024-08-29 02:10:00|694.4|693.4|694.5|693.5|694.6|693.6|694.4|693.4|10
1724897700000|2024-08-29 02:15:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|9
1724898000000|2024-08-29 02:20:00|694.6|693.6|693.9|692.9|694.6|693.6|693.9|692.9|135
1724898300000|2024-08-29 02:25:00|694|693|694.1|693.1|694.4|693.4|693.9|692.9|29
1724898600000|2024-08-29 02:30:00|694.3|693.3|694|693|694.6|693.6|694|693|116
1724898900000|2024-08-29 02:35:00|694.1|693.1|694.3|693.3|694.3|693.3|693.9|692.9|9
1724899200000|2024-08-29 02:40:00|694.4|693.4|694.1|693.1|694.4|693.4|694.1|693.1|28
1724899500000|2024-08-29 02:45:00|694|693|694.4|693.4|694.4|693.4|693.9|692.9|9
1724899800000|2024-08-29 02:50:00|694.3|693.3|694.1|693.1|694.4|693.4|693.9|692.9|4
1724900100000|2024-08-29 02:55:00|693.9|692.9|694|693|694.1|693.1|693.9|692.9|10
1724900400000|2024-08-29 03:00:00|693.9|692.9|693.6|692.6|693.9|692.9|693.6|692.6|15
1724900700000|2024-08-29 03:05:00|693.8|692.8|693.4|692.4|693.8|692.8|693.1|692.1|117
1724901000000|2024-08-29 03:10:00|693.3|692.3|693.5|692.5|693.6|692.6|693.3|692.3|6
1724901300000|2024-08-29 03:15:00|693.4|692.4|693.4|692.4|693.5|692.5|693.4|692.4|4
1724901600000|2024-08-29 03:20:00|693.1|692.1|693.4|692.4|693.6|692.6|693.1|692.1|12
1724901900000|2024-08-29 03:25:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|2
1724902200000|2024-08-29 03:30:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|2
1724902500000|2024-08-29 03:35:00|693.8|692.8|693.8|692.8|693.9|692.9|693.6|692.6|57
1724902800000|2024-08-29 03:40:00|693.6|692.6|693.5|692.5|693.6|692.6|693.4|692.4|3
1724903100000|2024-08-29 03:45:00|693.4|692.4|693.4|692.4|693.4|692.4|693.3|692.3|1
1724903400000|2024-08-29 03:50:00|||||||||1
1724903700000|2024-08-29 03:55:00|693.6|692.6|693.5|692.5|693.6|692.6|693.4|692.4|12
1724904000000|2024-08-29 04:00:00|693.6|692.6|693.4|692.4|693.6|692.6|693.4|692.4|14
1724904300000|2024-08-29 04:05:00|693.5|692.5|693.4|692.4|693.5|692.5|693.1|692.1|9
1724904600000|2024-08-29 04:10:00|693.3|692.3|693.4|692.4|693.6|692.6|693.3|692.3|48
1724904900000|2024-08-29 04:15:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|5
1724905200000|2024-08-29 04:20:00|693.4|692.4|693.5|692.5|693.5|692.5|693.4|692.4|5
1724905500000|2024-08-29 04:25:00|693.4|692.4|693.4|692.4|693.4|692.4|693.1|692.1|10
1724905800000|2024-08-29 04:30:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|6
1724906100000|2024-08-29 04:35:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|3
1724906400000|2024-08-29 04:40:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|7
1724906700000|2024-08-29 04:45:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|5
1724907000000|2024-08-29 04:50:00|693.9|692.9|694|693|694|693|693.8|692.8|10
1724907300000|2024-08-29 04:55:00|693.9|692.9|693.8|692.8|693.9|692.9|693.5|692.5|3
1724907600000|2024-08-29 05:00:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|14
1724907900000|2024-08-29 05:05:00|693.9|692.9|693.9|692.9|693.9|692.9|693.8|692.8|25
1724908200000|2024-08-29 05:10:00|693.6|692.6|693.9|692.9|693.9|692.9|693.6|692.6|103
1724908500000|2024-08-29 05:15:00|693.8|692.8|694.1|693.1|694.1|693.1|693.8|692.8|24
1724908800000|2024-08-29 05:20:00|694|693|694.1|693.1|694.1|693.1|693.9|692.9|9
1724909100000|2024-08-29 05:25:00|694.3|693.3|694.4|693.4|694.4|693.4|694.1|693.1|9
1724909400000|2024-08-29 05:30:00|694.6|693.6|694.4|693.4|694.9|693.9|694.4|693.4|9
1724909700000|2024-08-29 05:35:00|694.1|693.1|694.5|693.5|694.6|693.6|694.1|693.1|21
1724910000000|2024-08-29 05:40:00|694.4|693.4|693.9|692.9|694.4|693.4|693.9|692.9|9
1724910300000|2024-08-29 05:45:00|694.1|693.1|693.8|692.8|694.1|693.1|693.6|692.6|42
1724910600000|2024-08-29 05:50:00|693.9|692.9|694.4|693.4|694.4|693.4|693.6|692.6|20
1724910900000|2024-08-29 05:55:00|694.5|693.5|694.6|693.6|694.9|693.9|694.5|693.5|272
1724911200000|2024-08-29 06:00:00|694.5|693.5|694.4|693.4|694.5|693.5|694.1|693.1|77
1724911500000|2024-08-29 06:05:00|694.3|693.3|694|693|694.4|693.4|694|693|7
1724911800000|2024-08-29 06:10:00|694.1|693.1|693.5|692.5|694.1|693.1|693.1|692.1|27
1724912100000|2024-08-29 06:15:00|693.6|692.6|694.1|693.1|694.4|693.4|693.1|692.1|50
1724912400000|2024-08-29 06:20:00|694|693|693.9|692.9|694.1|693.1|693.6|692.6|40
1724912700000|2024-08-29 06:25:00|694|693|694.1|693.1|694.4|693.4|693.9|692.9|138
1724913000000|2024-08-29 06:30:00|693.9|692.9|693.4|692.4|693.9|692.9|693.4|692.4|40
1724913300000|2024-08-29 06:35:00|693.1|692.1|693.1|692.1|693.4|692.4|693.1|692.1|130
1724913600000|2024-08-29 06:40:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|11
1724913900000|2024-08-29 06:45:00|693.3|692.3|692.6|691.6|693.4|692.4|692.6|691.6|93
1724914200000|2024-08-29 06:50:00|692.8|691.8|693.4|692.4|693.5|692.5|692.6|691.6|81
1724914500000|2024-08-29 06:55:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|47
1724914800000|2024-08-29 07:00:00|693.1|692.1|692.9|691.9|693.1|692.1|692.1|691.1|984
1724915100000|2024-08-29 07:05:00|693.1|692.1|693.1|692.1|693.4|692.4|692.9|691.9|296
1724915400000|2024-08-29 07:10:00|693.3|692.3|692.9|691.9|693.4|692.4|692.6|691.6|237
1724915700000|2024-08-29 07:15:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|418
1724916000000|2024-08-29 07:20:00|693.1|692.1|694.1|693.1|694.3|693.3|693.1|692.1|594
1724916300000|2024-08-29 07:25:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|147
1724916600000|2024-08-29 07:30:00|694.4|693.4|694.6|693.6|694.6|693.6|693.9|692.9|1767
1724916900000|2024-08-29 07:35:00|694.8|693.8|695.1|694.1|695.1|694.1|694.4|693.4|709
1724917200000|2024-08-29 07:40:00|694.9|693.9|694.6|693.6|695.4|694.4|694.5|693.5|604
1724917500000|2024-08-29 07:45:00|694.4|693.4|695.4|694.4|695.4|694.4|694.4|693.4|400
1724917800000|2024-08-29 07:50:00|695.1|694.1|694.9|693.9|695.3|694.3|694.6|693.6|226
1724918100000|2024-08-29 07:55:00|694.6|693.6|694.6|693.6|694.9|693.9|694.4|693.4|96
1724918400000|2024-08-29 08:00:00|694.8|693.8|692.9|691.9|694.9|693.9|692.6|691.6|936
1724918700000|2024-08-29 08:05:00|693.1|692.1|693.1|692.1|693.4|692.4|692.9|691.9|645
1724919000000|2024-08-29 08:10:00|692.9|691.9|692.6|691.6|694.6|693.6|692.6|691.6|1572
1724919300000|2024-08-29 08:15:00|692.9|691.9|692.6|691.6|693.1|692.1|692.6|691.6|422
1724919600000|2024-08-29 08:20:00|692.4|691.4|691.1|690.1|692.4|691.4|691.1|690.1|443
1724919900000|2024-08-29 08:25:00|691.3|690.3|692.1|691.1|693.1|692.1|691.3|690.3|1214
1724920200000|2024-08-29 08:30:00|691.9|690.9|691.4|690.4|691.9|690.9|690.4|689.4|1269
1724920500000|2024-08-29 08:35:00|691.3|690.3|690.4|689.4|691.4|690.4|690.4|689.4|380
1724920800000|2024-08-29 08:40:00|690.6|689.6|690.1|689.1|690.9|689.9|689.6|688.6|148
1724921100000|2024-08-29 08:45:00|689.9|688.9|690.6|689.6|690.6|689.6|689.9|688.9|207
1724921400000|2024-08-29 08:50:00|690.9|689.9|691.1|690.1|691.4|690.4|690.9|689.9|244
1724921700000|2024-08-29 08:55:00|691|690|689.9|688.9|691.1|690.1|689.4|688.4|386
1724922000000|2024-08-29 09:00:00|689.6|688.6|689.1|688.1|689.6|688.6|689.1|688.1|429
1724922300000|2024-08-29 09:05:00|689.4|688.4|690.1|689.1|690.6|689.6|689.4|688.4|228
1724922600000|2024-08-29 09:10:00|690.3|689.3|690.8|689.8|690.9|689.9|690|689|241
1724922900000|2024-08-29 09:15:00|690.9|689.9|690.6|689.6|691.1|690.1|690.4|689.4|465
1724923200000|2024-08-29 09:20:00|690.9|689.9|690.6|689.6|690.9|689.9|690.4|689.4|100
1724923500000|2024-08-29 09:25:00|690.4|689.4|690.4|689.4|690.6|689.6|690.4|689.4|126
1724923800000|2024-08-29 09:30:00|690.1|689.1|690.4|689.4|690.4|689.4|689.5|688.5|486
1724924100000|2024-08-29 09:35:00|690.5|689.5|690.9|689.9|690.9|689.9|690.4|689.4|85
1724924400000|2024-08-29 09:40:00|690.8|689.8|691.4|690.4|691.4|690.4|690.8|689.8|138
1724924700000|2024-08-29 09:45:00|691.6|690.6|692.1|691.1|692.4|691.4|691.4|690.4|163
1724925000000|2024-08-29 09:50:00|691.9|690.9|691.1|690.1|692.1|691.1|690.9|689.9|405
1724925300000|2024-08-29 09:55:00|691.4|690.4|692.1|691.1|692.1|691.1|691.1|690.1|225
1724925600000|2024-08-29 10:00:00|691.9|690.9|692.1|691.1|692.1|691.1|691.9|690.9|86
1724925900000|2024-08-29 10:05:00|691.9|690.9|693.4|692.4|693.4|692.4|691.9|690.9|1142
1724926200000|2024-08-29 10:10:00|693.1|692.1|693.6|692.6|694.4|693.4|693.1|692.1|1575
1724926500000|2024-08-29 10:15:00|693.5|692.5|693.9|692.9|693.9|692.9|692.9|691.9|171
1724926800000|2024-08-29 10:20:00|693.8|692.8|694.9|693.9|695|694|693.4|692.4|739
1724927100000|2024-08-29 10:25:00|695.1|694.1|694.9|693.9|695.1|694.1|694.4|693.4|277
1724927400000|2024-08-29 10:30:00|695.1|694.1|695.1|694.1|695.1|694.1|694.6|693.6|337
1724927700000|2024-08-29 10:35:00|695.3|694.3|695.4|694.4|695.4|694.4|694.4|693.4|1484
1724928000000|2024-08-29 10:40:00|695.1|694.1|695.6|694.6|695.6|694.6|695.1|694.1|226
1724928300000|2024-08-29 10:45:00|695.8|694.8|695.4|694.4|696.1|695.1|695.4|694.4|164
1724928600000|2024-08-29 10:50:00|695.5|694.5|695.9|694.9|696.1|695.1|695.4|694.4|579
1724928900000|2024-08-29 10:55:00|696.1|695.1|696.6|695.6|696.9|695.9|695.9|694.9|2172
1724929200000|2024-08-29 11:00:00|696.5|695.5|696.1|695.1|696.6|695.6|695.9|694.9|274
1724929500000|2024-08-29 11:05:00|695.9|694.9|696.4|695.4|696.4|695.4|695.6|694.6|246
1724929800000|2024-08-29 11:10:00|696.1|695.1|696.1|695.1|696.1|695.1|695.5|694.5|169
1724930100000|2024-08-29 11:15:00|696|695|696.1|695.1|696.1|695.1|695.9|694.9|45
1724930400000|2024-08-29 11:20:00|696|695|695.9|694.9|696.1|695.1|695.6|694.6|91
1724930700000|2024-08-29 11:25:00|695.6|694.6|696.6|695.6|696.9|695.9|695.6|694.6|1004
1724931000000|2024-08-29 11:30:00|696.8|695.8|696.6|695.6|697.3|696.3|696.1|695.1|176
1724931300000|2024-08-29 11:35:00|696.9|695.9|697.6|696.6|697.6|696.6|696.6|695.6|72
1724931600000|2024-08-29 11:40:00|697.4|696.4|698.4|697.4|698.4|697.4|697.4|696.4|400
1724931900000|2024-08-29 11:45:00|698.1|697.1|697.6|696.6|698.1|697.1|697.4|696.4|192
1724932200000|2024-08-29 11:50:00|697.4|696.4|696.9|695.9|697.4|696.4|696.9|695.9|72
1724932500000|2024-08-29 11:55:00|697|696|697.9|696.9|698|697|696.9|695.9|100
1724932800000|2024-08-29 12:00:00|698|697|698.1|697.1|698.1|697.1|697.4|696.4|859
1724933100000|2024-08-29 12:05:00|697.9|696.9|697.4|696.4|698.1|697.1|696.9|695.9|111
1724933400000|2024-08-29 12:10:00|697.5|696.5|697.9|696.9|698.1|697.1|697.4|696.4|362
1724933700000|2024-08-29 12:15:00|698|697|698.9|697.9|699.1|698.1|697.9|696.9|555
1724934000000|2024-08-29 12:20:00|698.6|697.6|699.4|698.4|699.9|698.9|698.6|697.6|703
1724934300000|2024-08-29 12:25:00|699.3|698.3|699.6|698.6|699.6|698.6|698.9|697.9|316
1724934600000|2024-08-29 12:30:00|699.5|698.5|700|699|700.9|699.9|699.4|698.4|448
1724934900000|2024-08-29 12:35:00|699.9|698.9|699.6|698.6|700.4|699.4|699.4|698.4|309
1724935200000|2024-08-29 12:40:00|699.5|698.5|699.4|698.4|700.3|699.3|699.1|698.1|290
1724935500000|2024-08-29 12:45:00|699.6|698.6|700.4|699.4|700.6|699.6|699.6|698.6|262
1724935800000|2024-08-29 12:50:00|700.1|699.1|700.1|699.1|700.4|699.4|699.6|698.6|200
1724936100000|2024-08-29 12:55:00|700.4|699.4|700.9|699.9|701.1|700.1|699.9|698.9|379
1724936400000|2024-08-29 13:00:00|701.1|700.1|699.9|698.9|701.4|700.4|699.4|698.4|431
1724936700000|2024-08-29 13:05:00|700|699|700.4|699.4|701.1|700.1|699.6|698.6|577
1724937000000|2024-08-29 13:10:00|700.5|699.5|699.9|698.9|700.6|699.6|699.9|698.9|237
1724937300000|2024-08-29 13:15:00|700.1|699.1|702.6|701.6|702.6|701.6|699.9|698.9|1696
1724937600000|2024-08-29 13:20:00|702.4|701.4|703.1|702.1|703.9|702.9|702.1|701.1|2983
1724937900000|2024-08-29 13:25:00|703.4|702.4|705.8|704.8|705.9|704.9|702.6|701.6|931
1724938200000|2024-08-29 13:30:00|705.9|704.9|706.9|705.9|707.6|706.6|705.6|704.6|2062
1724938500000|2024-08-29 13:35:00|707.1|706.1|707.9|706.9|707.9|706.9|705.6|704.6|1045
1724938800000|2024-08-29 13:40:00|707.6|706.6|705.1|704.1|708|707|705.1|704.1|1456
1724939100000|2024-08-29 13:45:00|705.3|704.3|708.4|707.4|708.4|707.4|705.1|704.1|1458
1724939400000|2024-08-29 13:50:00|708.1|707.1|710.1|709.1|710.6|709.6|707.6|706.6|1567
1724939700000|2024-08-29 13:55:00|709.9|708.9|710.1|709.1|711.1|710.1|709.3|708.3|1436
1724940000000|2024-08-29 14:00:00|710.4|709.4|710.9|709.9|711.9|710.9|710.1|709.1|848
1724940300000|2024-08-29 14:05:00|710.6|709.6|711.4|710.4|711.4|710.4|709.9|708.9|567
1724940600000|2024-08-29 14:10:00|711.1|710.1|709.6|708.6|711.4|710.4|709.1|708.1|464
1724940900000|2024-08-29 14:15:00|709.4|708.4|709.1|708.1|709.9|708.9|708.1|707.1|1043
1724941200000|2024-08-29 14:20:00|709|708|709.9|708.9|710.4|709.4|708.9|707.9|720
1724941500000|2024-08-29 14:25:00|710.1|709.1|709.4|708.4|710.4|709.4|709.1|708.1|601
1724941800000|2024-08-29 14:30:00|709.6|708.6|708.1|707.1|709.6|708.6|707.9|706.9|2229
1724942100000|2024-08-29 14:35:00|708.4|707.4|710.1|709.1|710.6|709.6|708.4|707.4|1320
1724942400000|2024-08-29 14:40:00|710|709|709.1|708.1|710.1|709.1|708.4|707.4|899
1724942700000|2024-08-29 14:45:00|708.9|707.9|708.4|707.4|709.4|708.4|708.4|707.4|623
1724943000000|2024-08-29 14:50:00|708.5|707.5|707.9|706.9|708.9|707.9|707.4|706.4|1128
1724943300000|2024-08-29 14:55:00|707.6|706.6|709.6|708.6|709.9|708.9|707.6|706.6|815
1724943600000|2024-08-29 15:00:00|709.9|708.9|709.9|708.9|710.6|709.6|709.6|708.6|1167
1724943900000|2024-08-29 15:05:00|710.1|709.1|709.9|708.9|710.6|709.6|709.1|708.1|2694
1724944200000|2024-08-29 15:10:00|710.1|709.1|709.4|708.4|710.1|709.1|709.1|708.1|1341
1724944500000|2024-08-29 15:15:00|709.5|708.5|709.6|708.6|710.1|709.1|708.6|707.6|1847
1724944800000|2024-08-29 15:20:00|709.4|708.4|709.9|708.9|710.4|709.4|709.4|708.4|627
1724945100000|2024-08-29 15:25:00|710.1|709.1|708.9|707.9|710.1|709.1|708.4|707.4|3310
1724945400000|2024-08-29 15:30:00|708.6|707.6|705.6|704.6|709.1|708.1|705.1|704.1|3327
1724945700000|2024-08-29 15:35:00|705.4|704.4|704.3|703.3|706.4|705.4|704|703|883
1724946000000|2024-08-29 15:40:00|704.1|703.1|704.6|703.6|705.6|704.6|703.4|702.4|762
1724946300000|2024-08-29 15:45:00|704.8|703.8|706.4|705.4|706.5|705.5|704.4|703.4|272
1724946600000|2024-08-29 15:50:00|706.3|705.3|705.4|704.4|706.6|705.6|704.9|703.9|278
1724946900000|2024-08-29 15:55:00|705.6|704.6|706.1|705.1|706.9|705.9|705.4|704.4|784
1724947200000|2024-08-29 16:00:00|706|705|707.6|706.6|707.9|706.9|705.9|704.9|738
1724947500000|2024-08-29 16:05:00|707.4|706.4|707.6|706.6|708.1|707.1|706.9|705.9|257
1724947800000|2024-08-29 16:10:00|707.4|706.4|707.6|706.6|707.6|706.6|706.9|705.9|196
1724948100000|2024-08-29 16:15:00|707.8|706.8|708.4|707.4|708.6|707.6|707.6|706.6|186
1724948400000|2024-08-29 16:20:00|708.6|707.6|708.4|707.4|708.6|707.6|707.9|706.9|238
1724948700000|2024-08-29 16:25:00|708.5|707.5|707.4|706.4|708.5|707.5|707.1|706.1|908
1724949000000|2024-08-29 16:30:00|707.3|706.3|706.4|705.4|707.3|706.3|706.4|705.4|453
1724949300000|2024-08-29 16:35:00|706.5|705.5|705.9|704.9|706.6|705.6|705.4|704.4|359
1724949600000|2024-08-29 16:40:00|706|705|705.6|704.6|706.4|705.4|705.4|704.4|242
1724949900000|2024-08-29 16:45:00|705.9|704.9|706.4|705.4|706.4|705.4|705.1|704.1|182
1724950200000|2024-08-29 16:50:00|706.6|705.6|705.9|704.9|706.6|705.6|705.6|704.6|188
1724950500000|2024-08-29 16:55:00|706|705|705.9|704.9|706.1|705.1|705.6|704.6|134
1724950800000|2024-08-29 17:00:00|705.8|704.8|706.3|705.3|706.4|705.4|705.6|704.6|217
1724951100000|2024-08-29 17:05:00|706.1|705.1|706.1|705.1|706.6|705.6|705.9|704.9|176
1724951400000|2024-08-29 17:10:00|706.3|705.3|706.4|705.4|707.1|706.1|706.1|705.1|214
1724951700000|2024-08-29 17:15:00|706.6|705.6|706.9|705.9|706.9|705.9|706.1|705.1|147
1724952000000|2024-08-29 17:20:00|707|706|706.9|705.9|707.1|706.1|706.6|705.6|97
1724952300000|2024-08-29 17:25:00|707.1|706.1|707.1|706.1|707.1|706.1|706.5|705.5|144
1724952600000|2024-08-29 17:30:00|707.3|706.3|707.4|706.4|707.9|706.9|707.1|706.1|161
1724952900000|2024-08-29 17:35:00|707.5|706.5|707.4|706.4|707.6|706.6|707.1|706.1|192
1724953200000|2024-08-29 17:40:00|707.3|706.3|707.1|706.1|707.4|706.4|706.9|705.9|77
1724953500000|2024-08-29 17:45:00|706.9|705.9|706.6|705.6|707.1|706.1|706.6|705.6|98
1724953800000|2024-08-29 17:50:00|706.8|705.8|706.4|705.4|707.1|706.1|706.1|705.1|282
1724954100000|2024-08-29 17:55:00|706.1|705.1|706.1|705.1|706.6|705.6|705.9|704.9|620
1724954400000|2024-08-29 18:00:00|706.4|705.4|706.6|705.6|706.9|705.9|706.1|705.1|200
1724954700000|2024-08-29 18:05:00|706.8|705.8|706.9|705.9|707.1|706.1|706.6|705.6|190
1724955000000|2024-08-29 18:10:00|707.1|706.1|706.9|705.9|707.1|706.1|706.6|705.6|150
1724955300000|2024-08-29 18:15:00|707.1|706.1|707.6|706.6|707.9|706.9|706.4|705.4|220
1724955600000|2024-08-29 18:20:00|707.8|706.8|707.1|706.1|708.1|707.1|706.6|705.6|221
1724955900000|2024-08-29 18:25:00|707.3|706.3|708.4|707.4|708.4|707.4|707.1|706.1|799
1724956200000|2024-08-29 18:30:00|708.1|707.1|708.1|707.1|708.4|707.4|707.6|706.6|427
1724956500000|2024-08-29 18:35:00|708.4|707.4|708.4|707.4|708.6|707.6|708.4|707.4|369
1724956800000|2024-08-29 18:40:00|708.6|707.6|708.6|707.6|708.6|707.6|708.4|707.4|84
1724957100000|2024-08-29 18:45:00|708.4|707.4|708.6|707.6|708.9|707.9|708.4|707.4|90
1724957400000|2024-08-29 18:50:00|708.4|707.4|708.6|707.6|708.9|707.9|708.4|707.4|93
1724957700000|2024-08-29 18:55:00|708.8|707.8|708.6|707.6|708.9|707.9|708.6|707.6|114
1724958000000|2024-08-29 19:00:00|708.9|707.9|708.6|707.6|708.9|707.9|708.6|707.6|533
1724958300000|2024-08-29 19:05:00|708.8|707.8|709.4|708.4|709.4|708.4|708.6|707.6|162
1724958600000|2024-08-29 19:10:00|709.1|708.1|709.5|708.5|709.5|708.5|709.1|708.1|46
1724958900000|2024-08-29 19:15:00|709.6|708.6|709.6|708.6|709.6|708.6|709.4|708.4|72
1724959200000|2024-08-29 19:20:00|709.4|708.4|709.6|708.6|709.6|708.6|709.4|708.4|87
1724959500000|2024-08-29 19:25:00|709.9|708.9|709.9|708.9|710|709|709.8|708.8|366
1724959800000|2024-08-29 19:30:00|710|709|710.1|709.1|710.4|709.4|709.9|708.9|231
1724960100000|2024-08-29 19:35:00|710.3|709.3|710.1|709.1|710.4|709.4|710.1|709.1|56
1724960400000|2024-08-29 19:40:00|||||||||13
1724960700000|2024-08-29 19:45:00|710.3|709.3|709.9|708.9|710.4|709.4|709.6|708.6|98
1724961000000|2024-08-29 19:50:00|709.6|708.6|709.6|708.6|709.9|708.9|709.4|708.4|44
1724961300000|2024-08-29 19:55:00|709.8|708.8|709.9|708.9|709.9|708.9|709.6|708.6|72
1724961600000|2024-08-29 20:00:00|709.8|708.8|709.5|708.5|709.9|708.9|709.5|708.5|18
1724961900000|2024-08-29 20:05:00|709.4|708.4|709.4|708.4|709.5|708.5|709.3|708.3|0
1724962200000|2024-08-29 20:10:00|709.3|708.3|709.4|708.4|709.5|708.5|709.3|708.3|74
1724962500000|2024-08-29 20:15:00|709.5|708.5|709.5|708.5|709.5|708.5|709.5|708.5|4
1724962800000|2024-08-29 20:20:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|0
1724963100000|2024-08-29 20:25:00|709.5|708.5|709.5|708.5|709.5|708.5|709.5|708.5|8
1724963400000|2024-08-29 20:30:00|709.4|708.4|709.5|708.5|709.5|708.5|709.4|708.4|7
1724963700000|2024-08-29 20:35:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|3
1724964000000|2024-08-29 20:40:00|709.8|708.8|709.8|708.8|709.8|708.8|709.6|708.6|19
1724964300000|2024-08-29 20:45:00|709.6|708.6|709.9|708.9|710|709|709.6|708.6|18
1724964600000|2024-08-29 20:50:00|710.1|709.1|710.1|709.1|710.1|709.1|710|709|49
1724964900000|2024-08-29 20:55:00|710|709|710.3|709.3|710.3|709.3|710|709|6
1724965200000|2024-08-29 21:00:00|710.1|709.1|710.5|707.5|710.6|709.1|710.1|707.4|2
1724965500000|2024-08-29 21:05:00|710.4|707.4|709.9|706.9|710.4|707.4|709.9|706.9|0
1724965800000|2024-08-29 21:10:00|710.1|707.1|709.6|706.6|710.3|707.3|709.6|706.6|0
1724966100000|2024-08-29 21:15:00|709.8|706.8|709.4|706.4|709.8|707.5|708.5|706.4|0
1724966400000|2024-08-29 21:20:00|708.3|707.3|708|707|709.6|707.3|708|706.1|0
1724966700000|2024-08-29 21:25:00|709.4|706.4|709.6|706.6|709.6|707.5|708.3|706.1|1
1724967000000|2024-08-29 21:30:00|708.5|707.5|709.3|706.3|709.6|707.5|708|706.1|0
1724967300000|2024-08-29 21:35:00|709.4|706.4|709.5|706.5|709.6|708|707.9|706.4|4
1724967900000|2024-08-29 21:45:00|709.3|708.3|708.6|707.6|709.9|708.4|708.5|706.6|2
1724968200000|2024-08-29 21:50:00|709.6|706.6|709.5|706.5|709.6|706.6|709.5|706.5|2
1724976000000|2024-08-30 00:00:00|708.5|707.5|708.9|707.9|709.1|708.1|708.4|707.4|79
1724976300000|2024-08-30 00:05:00|709.1|708.1|709|708|709.1|708.1|708.9|707.9|15
1724976600000|2024-08-30 00:10:00|708.9|707.9|709|708|709.1|708.1|708.9|707.9|0
1724976900000|2024-08-30 00:15:00|709.1|708.1|708.6|707.6|709.1|708.1|708.6|707.6|10
1724977200000|2024-08-30 00:20:00|||||||||6
1724977500000|2024-08-30 00:25:00|708.8|707.8|709.3|708.3|709.4|708.4|708.8|707.8|19
1724977800000|2024-08-30 00:30:00|709.1|708.1|708.9|707.9|709.3|708.3|708.8|707.8|12
1724978100000|2024-08-30 00:35:00|708.8|707.8|708.9|707.9|709|708|708.8|707.8|2
1724978400000|2024-08-30 00:40:00|709|708|709.3|708.3|709.6|708.6|708.9|707.9|75
1724978700000|2024-08-30 00:45:00|709.4|708.4|709.6|708.6|709.9|708.9|709.4|708.4|54
1724979000000|2024-08-30 00:50:00|709.8|708.8|709.4|708.4|709.8|708.8|709.4|708.4|8
1724979300000|2024-08-30 00:55:00|709.3|708.3|709.5|708.5|709.6|708.6|709.3|708.3|3
1724979600000|2024-08-30 01:00:00|709.4|708.4|709.6|708.6|709.6|708.6|708.9|707.9|21
1724979900000|2024-08-30 01:05:00|709.5|708.5|709.3|708.3|709.6|708.6|709.3|708.3|0
1724980200000|2024-08-30 01:10:00|709.4|708.4|709.9|708.9|710.1|709.1|709.3|708.3|87
1724980500000|2024-08-30 01:15:00|710|709|710.6|709.6|710.9|709.9|710|709|84
1724980800000|2024-08-30 01:20:00|710.8|709.8|712.3|711.3|712.4|711.4|710.6|709.6|395
1724981100000|2024-08-30 01:25:00|712.4|711.4|712|711|712.4|711.4|711.9|710.9|169
1724981400000|2024-08-30 01:30:00|711.9|710.9|712|711|712.1|711.1|711.9|710.9|23
1724981700000|2024-08-30 01:35:00|711.9|710.9|712.3|711.3|712.4|711.4|711.9|710.9|17
1724982000000|2024-08-30 01:40:00|712.4|711.4|712.1|711.1|712.4|711.4|712.1|711.1|2
1724982300000|2024-08-30 01:45:00|712.3|711.3|712.1|711.1|712.4|711.4|711.8|710.8|77
1724982600000|2024-08-30 01:50:00|712|711|711.4|710.4|712|711|711.1|710.1|136
1724982900000|2024-08-30 01:55:00|711.1|710.1|711.4|710.4|711.4|710.4|711.1|710.1|25
1724983200000|2024-08-30 02:00:00|711.3|710.3|711.9|710.9|712.1|711.1|711.3|710.3|130
1724983500000|2024-08-30 02:05:00|712|711|711.6|710.6|712|711|711.6|710.6|28
1724983800000|2024-08-30 02:10:00|711.8|710.8|711.9|710.9|712.1|711.1|711.6|710.6|18
1724984100000|2024-08-30 02:15:00|712.1|711.1|712|711|712.1|711.1|711.6|710.6|23
1724984400000|2024-08-30 02:20:00|712.1|711.1|712.3|711.3|712.4|711.4|711.8|710.8|86
1724984700000|2024-08-30 02:25:00|712.4|711.4|712.4|711.4|712.5|711.5|712.1|711.1|29
1724985000000|2024-08-30 02:30:00|712.3|711.3|712.1|711.1|712.4|711.4|711.9|710.9|23
1724985300000|2024-08-30 02:35:00|711.9|710.9|711.9|710.9|711.9|710.9|711.8|710.8|4
1724985600000|2024-08-30 02:40:00|711.8|710.8|712|711|712|711|711.6|710.6|5
1724985900000|2024-08-30 02:45:00|711.9|710.9|712.1|711.1|712.1|711.1|711.9|710.9|2
1724986200000|2024-08-30 02:50:00|711.9|710.9|712|711|712.4|711.4|711.9|710.9|17
1724986500000|2024-08-30 02:55:00|711.9|710.9|712.4|711.4|712.4|711.4|711.9|710.9|22
1724986800000|2024-08-30 03:00:00|712.1|711.1|712.4|711.4|712.4|711.4|712.1|711.1|10
1724987100000|2024-08-30 03:05:00|712.1|711.1|711.9|710.9|712.4|711.4|711.6|710.6|9
1724987400000|2024-08-30 03:10:00|712|711|711.6|710.6|712|711|711.4|710.4|5
1724987700000|2024-08-30 03:15:00|711.5|710.5|711.8|710.8|711.9|710.9|711.4|710.4|11
1724988000000|2024-08-30 03:20:00|711.9|710.9|711.9|710.9|712.1|711.1|711.9|710.9|4
1724988300000|2024-08-30 03:25:00|712|711|711.9|710.9|712.1|711.1|711.9|710.9|6
1724988600000|2024-08-30 03:30:00|712|711|712.1|711.1|712.4|711.4|711.9|710.9|25
1724988900000|2024-08-30 03:35:00|712.3|711.3|712.3|711.3|712.4|711.4|712.1|711.1|9
1724989200000|2024-08-30 03:40:00|712.1|711.1|712.1|711.1|712.3|711.3|711.9|710.9|13
1724989500000|2024-08-30 03:45:00|712.3|711.3|712.6|711.6|712.6|711.6|712.1|711.1|17
1724989800000|2024-08-30 03:50:00|712.8|711.8|713.1|712.1|713.3|712.3|712.6|711.6|13
1724990100000|2024-08-30 03:55:00|712.9|711.9|712.9|711.9|713.1|712.1|712.8|711.8|7
1724990400000|2024-08-30 04:00:00|712.6|711.6|712.4|711.4|712.6|711.6|712.4|711.4|4
1724990700000|2024-08-30 04:05:00|712.5|711.5|712.6|711.6|712.6|711.6|712.4|711.4|5
1724991000000|2024-08-30 04:10:00|712.8|711.8|713|712|713.1|712.1|712.8|711.8|19
1724991300000|2024-08-30 04:15:00|712.9|711.9|712.9|711.9|713.1|712.1|712.9|711.9|4
1724991600000|2024-08-30 04:20:00|713|712|713.1|712.1|713.1|712.1|713|712|8
1724991900000|2024-08-30 04:25:00|713.3|712.3|713.1|712.1|713.3|712.3|713.1|712.1|22
1724992200000|2024-08-30 04:30:00|713.4|712.4|713.3|712.3|713.4|712.4|713.1|712.1|8
1724992500000|2024-08-30 04:35:00|713.4|712.4|712.9|711.9|713.4|712.4|712.3|711.3|106
1724992800000|2024-08-30 04:40:00|712.8|711.8|713.1|712.1|713.1|712.1|712.6|711.6|42
1724993100000|2024-08-30 04:45:00|713|712|713.4|712.4|713.4|712.4|713|712|13
1724993400000|2024-08-30 04:50:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|8
1724993700000|2024-08-30 04:55:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|6
1724994000000|2024-08-30 05:00:00|713.1|712.1|713.1|712.1|713.1|712.1|713|712|11
1724994300000|2024-08-30 05:05:00|712.9|711.9|713.3|712.3|713.3|712.3|712.9|711.9|10
1724994600000|2024-08-30 05:10:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|10
1724994900000|2024-08-30 05:15:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|4
1724995200000|2024-08-30 05:20:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|257
1724995500000|2024-08-30 05:25:00|713.5|712.5|713.6|712.6|713.6|712.6|713.4|712.4|129
1724995800000|2024-08-30 05:30:00|713.9|712.9|713.8|712.8|714.1|713.1|713.6|712.6|68
1724996100000|2024-08-30 05:35:00|713.9|712.9|713.9|712.9|714.1|713.1|713.6|712.6|27
1724996400000|2024-08-30 05:40:00|713.8|712.8|713.9|712.9|714.1|713.1|713.6|712.6|17
1724996700000|2024-08-30 05:45:00|714|713|713.9|712.9|714.4|713.4|713.6|712.6|12
1724997000000|2024-08-30 05:50:00|714|713|714.1|713.1|714.1|713.1|714|713|7
1724997300000|2024-08-30 05:55:00|714|713|713.8|712.8|714.1|713.1|713.6|712.6|31
1724997600000|2024-08-30 06:00:00|713.6|712.6|713.6|712.6|713.9|712.9|713.4|712.4|32
1724997900000|2024-08-30 06:05:00|713.4|712.4|713.5|712.5|713.6|712.6|713.1|712.1|110
1724998200000|2024-08-30 06:10:00|713.6|712.6|714.1|713.1|714.4|713.4|713.4|712.4|232
1724998500000|2024-08-30 06:15:00|714.3|713.3|714.6|713.6|714.9|713.9|714.1|713.1|1292
1724998800000|2024-08-30 06:20:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|59
1724999100000|2024-08-30 06:25:00|714.3|713.3|714.4|713.4|714.9|713.9|714.3|713.3|51
1724999400000|2024-08-30 06:30:00|714.6|713.6|714.6|713.6|715|714|714.4|713.4|56
1724999700000|2024-08-30 06:35:00|714.8|713.8|714.9|713.9|714.9|713.9|714.6|713.6|95
1725000000000|2024-08-30 06:40:00|715.1|714.1|714.6|713.6|715.1|714.1|714.6|713.6|60
1725000300000|2024-08-30 06:45:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|100
1725000600000|2024-08-30 06:50:00|714.6|713.6|714.3|713.3|714.6|713.6|714.1|713.1|11
1725000900000|2024-08-30 06:55:00|714.4|713.4|714.6|713.6|715.1|714.1|714.3|713.3|186
1725001200000|2024-08-30 07:00:00|714.4|713.4|715.1|714.1|715.1|714.1|714.1|713.1|238
1725001500000|2024-08-30 07:05:00|715.4|714.4|715.9|714.9|716.1|715.1|715.1|714.1|400
1725001800000|2024-08-30 07:10:00|715.8|714.8|715.6|714.6|715.8|714.8|714.9|713.9|232
1725002100000|2024-08-30 07:15:00|715.8|714.8|715.9|714.9|716.1|715.1|715.1|714.1|394
1725002400000|2024-08-30 07:20:00|716|715|717.4|716.4|717.4|716.4|715.9|714.9|1683
1725002700000|2024-08-30 07:25:00|717.1|716.1|717.1|716.1|717.6|716.6|717.1|716.1|1070
1725003000000|2024-08-30 07:30:00|717.4|716.4|717.4|716.4|717.6|716.6|716.6|715.6|727
1725003300000|2024-08-30 07:35:00|717.6|716.6|717.5|716.5|717.9|716.9|717.1|716.1|294
1725003600000|2024-08-30 07:40:00|717.6|716.6|716.4|715.4|717.6|716.6|716.1|715.1|454
1725003900000|2024-08-30 07:45:00|716.6|715.6|716.1|715.1|716.6|715.6|715.4|714.4|594
1725004200000|2024-08-30 07:50:00|715.9|714.9|716.6|715.6|716.8|715.8|715.9|714.9|734
1725004500000|2024-08-30 07:55:00|716.4|715.4|716.1|715.1|716.6|715.6|715.6|714.6|393
1725004800000|2024-08-30 08:00:00|716.4|715.4|716.1|715.1|716.4|715.4|715.6|714.6|407
1725005100000|2024-08-30 08:05:00|716.4|715.4|716.6|715.6|717|716|715.9|714.9|4618
1725005400000|2024-08-30 08:10:00|716.8|715.8|716.6|715.6|716.9|715.9|715.6|714.6|1596
1725005700000|2024-08-30 08:15:00|716.4|715.4|715.6|714.6|716.6|715.6|715.4|714.4|920
1725006000000|2024-08-30 08:20:00|715.4|714.4|715.6|714.6|715.9|714.9|714.6|713.6|1700
1725006300000|2024-08-30 08:25:00|715.8|714.8|714.6|713.6|715.9|714.9|714.4|713.4|2326
1725006600000|2024-08-30 08:30:00|714.4|713.4|715.6|714.6|715.6|714.6|714.4|713.4|1272
1725006900000|2024-08-30 08:35:00|715.5|714.5|714.9|713.9|715.9|714.9|714.9|713.9|944
1725007200000|2024-08-30 08:40:00|715.1|714.1|715.6|714.6|715.9|714.9|714.9|713.9|138
1725007500000|2024-08-30 08:45:00|715.4|714.4|714.9|713.9|715.6|714.6|713.9|712.9|515
1725007800000|2024-08-30 08:50:00|714.6|713.6|714.6|713.6|714.9|713.9|713.6|712.6|309
1725008100000|2024-08-30 08:55:00|714.4|713.4|713.9|712.9|714.6|713.6|713.6|712.6|1126
1725008400000|2024-08-30 09:00:00|714|713|713.1|712.1|714|713|712.4|711.4|976
1725008700000|2024-08-30 09:05:00|713.3|712.3|713.4|712.4|713.6|712.6|712.6|711.6|529
1724623200000|2024-08-25 22:00:00|716|715.1|716.5|715.5|717.5|716.5|716|715|300
1724623500000|2024-08-25 22:05:00|716.4|715.4|716.5|715.5|716.8|715.8|716.3|715.3|0
1724623800000|2024-08-25 22:10:00|716.8|715.8|716.8|715.8|716.9|715.9|716.5|715.5|10
1724624100000|2024-08-25 22:15:00|716.9|715.9|716.5|715.5|716.9|715.9|716.5|715.5|1
1724624400000|2024-08-25 22:20:00|716.4|715.4|716.5|715.5|716.5|715.5|716.4|715.4|0
1724624700000|2024-08-25 22:25:00|716.4|715.4|715.3|714.3|716.4|715.4|715.3|714.3|44
1724625000000|2024-08-25 22:30:00|715.4|714.4|715.3|714.3|715.4|714.4|715.3|714.3|0
1724625300000|2024-08-25 22:35:00|715.1|714.1|715.3|714.3|715.5|714.5|714.8|713.8|13
1724625600000|2024-08-25 22:40:00|715.5|714.5|715.3|714.3|715.6|714.6|715.3|714.3|14
1724625900000|2024-08-25 22:45:00|715.4|714.4|715.4|714.4|715.5|714.5|715.1|714.1|10
1724626200000|2024-08-25 22:50:00|715.3|714.3|715.3|714.3|715.5|714.5|715.1|714.1|9
1724626500000|2024-08-25 22:55:00|715.1|714.1|714.9|713.9|715.1|714.1|714.8|713.8|8
1724626800000|2024-08-25 23:00:00|714.8|713.8|714.9|713.9|715.3|714.3|714.5|713.5|9
1724627100000|2024-08-25 23:05:00|714.8|713.8|714.5|713.5|715.1|714.1|714.5|713.5|10
1724627400000|2024-08-25 23:10:00|714.4|713.4|714.4|713.4|714.8|713.8|714.3|713.3|12
1724627700000|2024-08-25 23:15:00|714.5|713.5|714.1|713.1|714.8|713.8|713.9|712.9|9
1724628000000|2024-08-25 23:20:00|714.3|713.3|715|714|715|714|714.1|713.1|13
1724628300000|2024-08-25 23:25:00|715.1|714.1|716.1|715.1|716.1|715.1|715.1|714.1|10
1724628600000|2024-08-25 23:30:00|716.3|715.3|716.8|715.8|716.9|715.9|716.1|715.1|11
1724628900000|2024-08-25 23:35:00|716.9|715.9|716.1|715.1|716.9|715.9|716.1|715.1|3
1724629200000|2024-08-25 23:40:00|716|715|715.4|714.4|716|715|715.4|714.4|26
1724629500000|2024-08-25 23:45:00|715.5|714.5|715.5|714.5|715.6|714.6|715.4|714.4|1
1724629800000|2024-08-25 23:50:00|715.4|714.4|715.3|714.3|715.5|714.5|715.1|714.1|0
1724630100000|2024-08-25 23:55:00|715.4|714.4|715.9|714.9|716.1|715.1|715.4|714.4|10
1724630400000|2024-08-26 00:00:00|716|715|715|714|716|715|714.9|713.9|48
1724630700000|2024-08-26 00:05:00|715.1|714.1|715.3|714.3|715.6|714.6|714.9|713.9|38
1724631000000|2024-08-26 00:10:00|715.4|714.4|716.1|715.1|716.1|715.1|715.4|714.4|12
1724631300000|2024-08-26 00:15:00|716|715|716.3|715.3|716.4|715.4|715.8|714.8|8
1724631600000|2024-08-26 00:20:00|716.1|715.1|716.4|715.4|716.4|715.4|715.9|714.9|7
1724631900000|2024-08-26 00:25:00|716.3|715.3|716.3|715.3|716.3|715.3|716|715|2
1724632200000|2024-08-26 00:30:00|716.1|715.1|715.9|714.9|716.4|715.4|715.9|714.9|1
1724632500000|2024-08-26 00:35:00|716|715|715.9|714.9|716.5|715.5|715.9|714.9|1
1724632800000|2024-08-26 00:40:00|716|715|716|715|716.3|715.3|715.9|714.9|4
1724633100000|2024-08-26 00:45:00|716.1|715.1|716|715|716.1|715.1|715.9|714.9|0
1724633400000|2024-08-26 00:50:00|716.1|715.1|716.1|715.1|716.4|715.4|716.1|715.1|0
1724633700000|2024-08-26 00:55:00|716|715|716.4|715.4|716.5|715.5|716|715|0
1724634000000|2024-08-26 01:00:00|716.5|715.5|716.4|715.4|716.8|715.8|716.4|715.4|48
1724634300000|2024-08-26 01:05:00|716.5|715.5|716.1|715.1|716.5|715.5|716.1|715.1|6
1724634600000|2024-08-26 01:10:00|716.3|715.3|716.5|715.5|716.6|715.6|715.9|714.9|1
1724634900000|2024-08-26 01:15:00|716.8|715.8|716.5|715.5|716.9|715.9|716.4|715.4|1
1724635200000|2024-08-26 01:20:00|716.4|715.4|716.9|715.9|716.9|715.9|716.4|715.4|48
1724635500000|2024-08-26 01:25:00|717|716|716.5|715.5|717|716|716.5|715.5|0
1724635800000|2024-08-26 01:30:00|716.6|715.6|716.6|715.6|717|716|716.4|715.4|0
1724636100000|2024-08-26 01:35:00|716.5|715.5|715.8|714.8|716.6|715.6|715.6|714.6|6
1724636400000|2024-08-26 01:40:00|715.9|714.9|716.1|715.1|716.1|715.1|715.9|714.9|0
1724636700000|2024-08-26 01:45:00|716.3|715.3|716.9|715.9|716.9|715.9|716.1|715.1|5
1724637000000|2024-08-26 01:50:00|716.8|715.8|716.8|715.8|716.9|715.9|716.8|715.8|4
1724637300000|2024-08-26 01:55:00|716.6|715.6|716.6|715.6|716.6|715.6|716.5|715.5|0
1724637600000|2024-08-26 02:00:00|716.4|715.4|716.1|715.1|716.4|715.4|715.9|714.9|3
1724637900000|2024-08-26 02:05:00|715.9|714.9|716.1|715.1|716.1|715.1|715.8|714.8|4
1724638200000|2024-08-26 02:10:00|715.9|714.9|715.9|714.9|716.3|715.3|715.9|714.9|3
1724638500000|2024-08-26 02:15:00|716|715|716|715|716.3|715.3|716|715|3
1724638800000|2024-08-26 02:20:00|715.9|714.9|715.9|714.9|715.9|714.9|715.6|714.6|6
1724639100000|2024-08-26 02:25:00|716|715|716.1|715.1|716.3|715.3|716|715|0
1724639400000|2024-08-26 02:30:00|716|715|716.6|715.6|716.6|715.6|715.9|714.9|19
1724639700000|2024-08-26 02:35:00|716.4|715.4|716.6|715.6|716.8|715.8|716.4|715.4|13
1724640000000|2024-08-26 02:40:00|716.5|715.5|716.1|715.1|716.5|715.5|716.1|715.1|3
1724640300000|2024-08-26 02:45:00|716.4|715.4|715.9|714.9|716.4|715.4|715.8|714.8|17
1724640600000|2024-08-26 02:50:00|716|715|715.9|714.9|716|715|715.9|714.9|3
1724640900000|2024-08-26 02:55:00|715.6|714.6|715.3|714.3|715.9|714.9|715.1|714.1|3
1724641200000|2024-08-26 03:00:00|715.4|714.4|715.5|714.5|715.8|714.8|715.1|714.1|1
1724641500000|2024-08-26 03:05:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|7
1724641800000|2024-08-26 03:10:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|8
1724642100000|2024-08-26 03:15:00|715.5|714.5|715.6|714.6|715.8|714.8|715.5|714.5|2
1724642400000|2024-08-26 03:20:00|715.4|714.4|715.4|714.4|715.4|714.4|715.4|714.4|4
1724642700000|2024-08-26 03:25:00|715.5|714.5|715.4|714.4|715.6|714.6|715.4|714.4|7
1724643000000|2024-08-26 03:30:00|715.5|714.5|715.6|714.6|715.8|714.8|715.5|714.5|2
1724643300000|2024-08-26 03:35:00|715.8|714.8|717|716|717.1|716.1|715.8|714.8|16
1724643600000|2024-08-26 03:40:00|716.9|715.9|716.6|715.6|717|716|716.6|715.6|3
1724643900000|2024-08-26 03:45:00|716.4|715.4|716.1|715.1|716.6|715.6|716|715|8
1724644200000|2024-08-26 03:50:00|716.3|715.3|716.1|715.1|716.5|715.5|716.1|715.1|3
1724644500000|2024-08-26 03:55:00|716.3|715.3|716.3|715.3|716.4|715.4|716.3|715.3|4
1724644800000|2024-08-26 04:00:00|716.1|715.1|716.1|715.1|716.4|715.4|716.1|715.1|7
1724645100000|2024-08-26 04:05:00|716.3|715.3|716.1|715.1|716.4|715.4|716.1|715.1|8
1724645700000|2024-08-26 04:15:00|716|715|716|715|716|715|716|715|2
1724646000000|2024-08-26 04:20:00|715.9|714.9|715.9|714.9|716.1|715.1|715.9|714.9|6
1724646300000|2024-08-26 04:25:00|715.8|714.8|715.9|714.9|715.9|714.9|715.8|714.8|2
1724646600000|2024-08-26 04:30:00|715.8|714.8|715.5|714.5|715.8|714.8|715.4|714.4|5
1724646900000|2024-08-26 04:35:00|715.6|714.6|715.8|714.8|715.9|714.9|715.6|714.6|10
1724647200000|2024-08-26 04:40:00|715.6|714.6|715.6|714.6|715.6|714.6|715.6|714.6|0
1724647500000|2024-08-26 04:45:00|715.9|714.9|715.8|714.8|716|715|715.8|714.8|4
1724647800000|2024-08-26 04:50:00|715.6|714.6|715.8|714.8|715.8|714.8|715.6|714.6|3
1724648100000|2024-08-26 04:55:00|715.6|714.6|715.6|714.6|715.6|714.6|715.6|714.6|0
1724648400000|2024-08-26 05:00:00|715.9|714.9|715.4|714.4|715.9|714.9|715.4|714.4|3
1724648700000|2024-08-26 05:05:00|715.6|714.6|715.8|714.8|716|715|715.6|714.6|7
1724649000000|2024-08-26 05:10:00|715.6|714.6|715.4|714.4|715.8|714.8|715.4|714.4|1
1724649300000|2024-08-26 05:15:00|715.5|714.5|716.1|715.1|716.1|715.1|715.5|714.5|66
1724649600000|2024-08-26 05:20:00|716|715|715.8|714.8|716.1|715.1|715.6|714.6|16
1724649900000|2024-08-26 05:25:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|2
1724650200000|2024-08-26 05:30:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|3
1724650500000|2024-08-26 05:35:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|6
1724650800000|2024-08-26 05:40:00|716|715|716.3|715.3|716.4|715.4|715.9|714.9|6
1724651100000|2024-08-26 05:45:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|2
1724651400000|2024-08-26 05:50:00|715.8|714.8|716|715|716.1|715.1|715.6|714.6|6
1724651700000|2024-08-26 05:55:00|715.9|714.9|715.4|714.4|715.9|714.9|715.4|714.4|7
1724652000000|2024-08-26 06:00:00|715.3|714.3|715.9|714.9|716.1|715.1|715|714|374
1724652300000|2024-08-26 06:05:00|716|715|715.9|714.9|716.5|715.5|715.9|714.9|48
1724652600000|2024-08-26 06:10:00|716|715|716.6|715.6|716.6|715.6|715.9|714.9|33
1724652900000|2024-08-26 06:15:00|716.9|715.9|716.9|715.9|716.9|715.9|716.9|715.9|19
1724653200000|2024-08-26 06:20:00|716.6|715.6|716.6|715.6|716.9|715.9|716.6|715.6|41
1724653500000|2024-08-26 06:25:00|716.9|715.9|716.9|715.9|716.9|715.9|716.9|715.9|122
1724653800000|2024-08-26 06:30:00|717.1|716.1|717.4|716.4|717.4|716.4|717.1|716.1|134
1724654100000|2024-08-26 06:35:00|717.5|716.5|717.6|716.6|717.6|716.6|717.5|716.5|22
1724654400000|2024-08-26 06:40:00|717.4|716.4|717.9|716.9|717.9|716.9|717.4|716.4|61
1724654700000|2024-08-26 06:45:00|717.6|716.6|718.4|717.4|718.4|717.4|717.6|716.6|111
1724655000000|2024-08-26 06:50:00|718.5|717.5|718.6|717.6|718.6|717.6|718.4|717.4|243
1724655300000|2024-08-26 06:55:00|718.4|717.4|718.6|717.6|718.9|717.9|718.4|717.4|189
1724655600000|2024-08-26 07:00:00|718.9|717.9|718.4|717.4|719.1|718.1|717.9|716.9|341
1724655900000|2024-08-26 07:05:00|718.6|717.6|717.9|716.9|718.6|717.6|717.9|716.9|256
1724656200000|2024-08-26 07:10:00|718.1|717.1|716.6|715.6|718.1|717.1|716.6|715.6|213
1724656500000|2024-08-26 07:15:00|716.5|715.5|716.6|715.6|716.9|715.9|716.5|715.5|258
1724656800000|2024-08-26 07:20:00|716.9|715.9|716.9|715.9|717.4|716.4|716.6|715.6|215
1724657100000|2024-08-26 07:25:00|716.8|715.8|717.4|716.4|717.6|716.6|716.8|715.8|303
1724657400000|2024-08-26 07:30:00|717.6|716.6|717.6|716.6|717.6|716.6|716.9|715.9|405
1724657700000|2024-08-26 07:35:00|718.1|717.1|718.4|717.4|718.4|717.4|718.1|717.1|391
1724658000000|2024-08-26 07:40:00|718.6|717.6|719.4|718.4|719.4|718.4|718.6|717.6|416
1724658300000|2024-08-26 07:45:00|719.6|718.6|719.1|718.1|719.6|718.6|719.1|718.1|1153
1724658600000|2024-08-26 07:50:00|719.4|718.4|719.4|718.4|719.6|718.6|719.1|718.1|327
1724658900000|2024-08-26 07:55:00|719.6|718.6|719.4|718.4|719.9|718.9|719.1|718.1|224
1724659200000|2024-08-26 08:00:00|719.6|718.6|719.9|718.9|720.1|719.1|719.4|718.4|228
1724659500000|2024-08-26 08:05:00|720.1|719.1|719.4|718.4|720.4|719.4|719.1|718.1|284
1724659800000|2024-08-26 08:10:00|719.6|718.6|720.1|719.1|720.1|719.1|719.4|718.4|140
1724660100000|2024-08-26 08:15:00|719.9|718.9|719.1|718.1|719.9|718.9|719.1|718.1|531
1724660400000|2024-08-26 08:20:00|718.9|717.9|718.4|717.4|719.1|718.1|718.1|717.1|1305
1724660700000|2024-08-26 08:25:00|718.5|717.5|717.9|716.9|718.6|717.6|717.4|716.4|1384
1724661000000|2024-08-26 08:30:00|717.8|716.8|717.1|716.1|717.9|716.9|717.1|716.1|710
1724661300000|2024-08-26 08:35:00|716.9|715.9|716.3|715.3|717.4|716.4|716.1|715.1|648
1724661600000|2024-08-26 08:40:00|716.4|715.4|716.1|715.1|716.4|715.4|715.9|714.9|217
1724661900000|2024-08-26 08:45:00|716.4|715.4|715.9|714.9|716.4|715.4|715.9|714.9|105
1724662200000|2024-08-26 08:50:00|716.1|715.1|716.4|715.4|716.4|715.4|716.1|715.1|479
1724662500000|2024-08-26 08:55:00|716.6|715.6|716.6|715.6|717.1|716.1|716.6|715.6|205
1724662800000|2024-08-26 09:00:00|716.4|715.4|716.9|715.9|717.6|716.6|716.4|715.4|607
1724663100000|2024-08-26 09:05:00|717.1|716.1|716.1|715.1|717.1|716.1|716.1|715.1|199
1724663400000|2024-08-26 09:10:00|715.9|714.9|716.6|715.6|716.6|715.6|715.9|714.9|179
1724663700000|2024-08-26 09:15:00|716.9|715.9|716.4|715.4|717.1|716.1|716.4|715.4|1640
1724664000000|2024-08-26 09:20:00|716.6|715.6|716.1|715.1|716.6|715.6|716.1|715.1|131
1724664300000|2024-08-26 09:25:00|716.4|715.4|716.6|715.6|716.6|715.6|716.4|715.4|77
1724664600000|2024-08-26 09:30:00|716.4|715.4|716.6|715.6|716.9|715.9|716.4|715.4|169
1724664900000|2024-08-26 09:35:00|716.4|715.4|716.6|715.6|716.9|715.9|716.4|715.4|46
1724665200000|2024-08-26 09:40:00|716.9|715.9|716.6|715.6|716.9|715.9|716.6|715.6|83
1724665500000|2024-08-26 09:45:00|716.8|715.8|716.6|715.6|716.9|715.9|716.4|715.4|87
1724665800000|2024-08-26 09:50:00|716.5|715.5|715.9|714.9|716.6|715.6|715.9|714.9|101
1724666100000|2024-08-26 09:55:00|716.1|715.1|715.1|714.1|716.1|715.1|714.9|713.9|126
1724666400000|2024-08-26 10:00:00|715|714|715.4|714.4|715.5|714.5|714.9|713.9|741
1724666700000|2024-08-26 10:05:00|715.5|714.5|715.4|714.4|716.4|715.4|715.1|714.1|503
1724667000000|2024-08-26 10:10:00|715.6|714.6|717.9|716.9|719.4|718.4|715|714|1568
1724667300000|2024-08-26 10:15:00|717.6|716.6|720.1|719.1|720.1|719.1|717.6|716.6|866
1724667600000|2024-08-26 10:20:00|720.6|719.6|721.4|720.4|721.6|720.6|720.4|719.4|812
1724667900000|2024-08-26 10:25:00|721.1|720.1|722.4|721.4|722.4|721.4|720.9|719.9|629
1724668200000|2024-08-26 10:30:00|722.6|721.6|722.6|721.6|722.9|721.9|722.1|721.1|405
1724668500000|2024-08-26 10:35:00|722.5|721.5|723.1|722.1|723.4|722.4|722.4|721.4|327
1724668800000|2024-08-26 10:40:00|723|722|722.9|721.9|723.6|722.6|722.6|721.6|1751
1724669100000|2024-08-26 10:45:00|722.6|721.6|723.9|722.9|723.9|722.9|722.6|721.6|268
1724669400000|2024-08-26 10:50:00|723.8|722.8|723.9|722.9|724.1|723.1|723.6|722.6|211
1724669700000|2024-08-26 10:55:00|723.6|722.6|725.1|724.1|725.1|724.1|723.6|722.6|1060
1724670000000|2024-08-26 11:00:00|725.4|724.4|725.6|724.6|725.9|724.9|724.9|723.9|178
1724670300000|2024-08-26 11:05:00|725.4|724.4|726.1|725.1|726.1|725.1|725.4|724.4|234
1724670600000|2024-08-26 11:10:00|725.9|724.9|726.1|725.1|726.1|725.1|724.9|723.9|363
1724670900000|2024-08-26 11:15:00|725.9|724.9|726.3|725.3|726.4|725.4|725.9|724.9|140
1724671200000|2024-08-26 11:20:00|726.1|725.1|726.4|725.4|726.6|725.6|726.1|725.1|192
1724671500000|2024-08-26 11:25:00|726.1|725.1|726.9|725.9|726.9|725.9|725.9|724.9|172
1724671800000|2024-08-26 11:30:00|727.1|726.1|727.1|726.1|727.4|726.4|726.9|725.9|372
1724672100000|2024-08-26 11:35:00|727|726|727.6|726.6|727.9|726.9|727|726|480
1724672400000|2024-08-26 11:40:00|727.9|726.9|727.6|726.6|727.9|726.9|727.1|726.1|157
1724672700000|2024-08-26 11:45:00|727.5|726.5|728.1|727.1|728.1|727.1|727.4|726.4|226
1724673000000|2024-08-26 11:50:00|728.4|727.4|727.4|726.4|728.4|727.4|727.4|726.4|370
1724673300000|2024-08-26 11:55:00|727.1|726.1|726.9|725.9|727.1|726.1|726.4|725.4|614
1724673600000|2024-08-26 12:00:00|727.1|726.1|725.9|724.9|727.4|726.4|725.9|724.9|218
1724673900000|2024-08-26 12:05:00|726|725|725.9|724.9|726.9|725.9|725.6|724.6|462
1724674200000|2024-08-26 12:10:00|726.1|725.1|725.6|724.6|726.4|725.4|725.5|724.5|1029
1724674500000|2024-08-26 12:15:00|725.8|724.8|725.4|724.4|725.8|724.8|724.6|723.6|203
1724674800000|2024-08-26 12:20:00|725.3|724.3|726.1|725.1|726.1|725.1|724.9|723.9|244
1724675100000|2024-08-26 12:25:00|726.4|725.4|725.6|724.6|726.4|725.4|725.6|724.6|184
1724675400000|2024-08-26 12:30:00|725.8|724.8|726.4|725.4|726.4|725.4|725.6|724.6|291
1724675700000|2024-08-26 12:35:00|726.5|725.5|725.9|724.9|726.6|725.6|725.6|724.6|213
1724676000000|2024-08-26 12:40:00|725.6|724.6|726.4|725.4|726.6|725.6|725.6|724.6|189
1724676300000|2024-08-26 12:45:00|726.3|725.3|727.1|726.1|727.1|726.1|725.9|724.9|317
1724676600000|2024-08-26 12:50:00|727|726|726.9|725.9|727.4|726.4|726.6|725.6|553
1724676900000|2024-08-26 12:55:00|727.1|726.1|727.6|726.6|727.8|726.8|727.1|726.1|379
1724677200000|2024-08-26 13:00:00|727.4|726.4|727.6|726.6|728.1|727.1|727.1|726.1|440
1724677500000|2024-08-26 13:05:00|727.8|726.8|728.4|727.4|728.9|727.9|727.6|726.6|684
1724677800000|2024-08-26 13:10:00|728.6|727.6|728.6|727.6|729.1|728.1|728.1|727.1|224
1724678100000|2024-08-26 13:15:00|728.4|727.4|728.4|727.4|728.4|727.4|727.6|726.6|400
1724678400000|2024-08-26 13:20:00|728.6|727.6|729.1|728.1|729.1|728.1|728.4|727.4|360
1724678700000|2024-08-26 13:25:00|728.9|727.9|729.1|728.1|729.4|728.4|728.4|727.4|320
1724679000000|2024-08-26 13:30:00|728.9|727.9|729.4|728.4|730.1|729.1|728.9|727.9|419
1724679300000|2024-08-26 13:35:00|729.1|728.1|730.4|729.4|730.4|729.4|728.9|727.9|549
1724679600000|2024-08-26 13:40:00|730.3|729.3|731.1|730.1|731.4|730.4|729.9|728.9|3535
1724679900000|2024-08-26 13:45:00|731.3|730.3|730.9|729.9|731.4|730.4|730.9|729.9|385
1724680200000|2024-08-26 13:50:00|731.1|730.1|730.6|729.6|731.4|730.4|730.4|729.4|716
1724680500000|2024-08-26 13:55:00|730.9|729.9|731.1|730.1|731.4|730.4|730.6|729.6|344
1724680800000|2024-08-26 14:00:00|730.9|729.9|731.1|730.1|731.4|730.4|730.9|729.9|680
1724681100000|2024-08-26 14:05:00|730.9|729.9|731.1|730.1|731.4|730.4|730.6|729.6|986
1724681400000|2024-08-26 14:10:00|731|730|731.9|730.9|731.9|730.9|730.9|729.9|1405
1724681700000|2024-08-26 14:15:00|731.6|730.6|730.6|729.6|732.1|731.1|730.5|729.5|576
1724682000000|2024-08-26 14:20:00|730.4|729.4|728.6|727.6|730.4|729.4|728.4|727.4|626
1724682300000|2024-08-26 14:25:00|728.4|727.4|730.1|729.1|730.1|729.1|728.4|727.4|354
1724682600000|2024-08-26 14:30:00|730|729|730.4|729.4|730.9|729.9|729.9|728.9|547
1724682900000|2024-08-26 14:35:00|730.1|729.1|729.4|728.4|730.1|729.1|728.9|727.9|237
1724683200000|2024-08-26 14:40:00|729.1|728.1|729.8|728.8|730|729|728.9|727.9|367
1724683500000|2024-08-26 14:45:00|729.6|728.6|729.1|728.1|730.4|729.4|729.1|728.1|363
1724683800000|2024-08-26 14:50:00|728.9|727.9|729.6|728.6|729.6|728.6|728.9|727.9|335
1724684100000|2024-08-26 14:55:00|729.8|728.8|729.1|728.1|729.9|728.9|728.9|727.9|775
1724684400000|2024-08-26 15:00:00|728.9|727.9|728.4|727.4|729.1|728.1|728.1|727.1|288
1724684700000|2024-08-26 15:05:00|728.5|727.5|728.9|727.9|729.4|728.4|728.1|727.1|290
1724685000000|2024-08-26 15:10:00|729.1|728.1|729.6|728.6|730.4|729.4|728.6|727.6|428
1724685300000|2024-08-26 15:15:00|729.5|728.5|729.4|728.4|729.6|728.6|728.6|727.6|607
1724685600000|2024-08-26 15:20:00|729.3|728.3|730|729|730.6|729.6|728.9|727.9|1543
1724685900000|2024-08-26 15:25:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|1012
1724686200000|2024-08-26 15:30:00|729.5|728.5|727.9|726.9|729.9|728.9|727.9|726.9|816
1724686500000|2024-08-26 15:35:00|728|727|728.6|727.6|728.9|727.9|727.6|726.6|422
1724686800000|2024-08-26 15:40:00|728.9|727.9|729.6|728.6|729.6|728.6|728.9|727.9|774
1724687100000|2024-08-26 15:45:00|729.4|728.4|729.1|728.1|730.4|729.4|728.9|727.9|1792
1724687400000|2024-08-26 15:50:00|729|728|728.8|727.8|729.4|728.4|728.6|727.6|204
1724687700000|2024-08-26 15:55:00|728.6|727.6|728.9|727.9|729.1|728.1|728.1|727.1|353
1724688000000|2024-08-26 16:00:00|728.8|727.8|729.3|728.3|729.4|728.4|728.6|727.6|164
1724688300000|2024-08-26 16:05:00|729.1|728.1|727.9|726.9|729.1|728.1|727.6|726.6|215
1724688600000|2024-08-26 16:10:00|728.1|727.1|728.4|727.4|728.9|727.9|727.9|726.9|138
1724688900000|2024-08-26 16:15:00|728.1|727.1|728.1|727.1|728.6|727.6|727.9|726.9|152
1724689200000|2024-08-26 16:20:00|727.9|726.9|728.4|727.4|728.5|727.5|727.9|726.9|148
1724689500000|2024-08-26 16:25:00|728.6|727.6|728.6|727.6|728.6|727.6|728.1|727.1|89
1724689800000|2024-08-26 16:30:00|728.4|727.4|728.1|727.1|728.6|727.6|727.9|726.9|151
1724690100000|2024-08-26 16:35:00|727.9|726.9|728.1|727.1|728.1|727.1|727.6|726.6|190
1724690400000|2024-08-26 16:40:00|727.9|726.9|727.6|726.6|728|727|726.9|725.9|213
1724690700000|2024-08-26 16:45:00|727.4|726.4|727.9|726.9|728.4|727.4|727.4|726.4|214
1724691000000|2024-08-26 16:50:00|727.8|726.8|728.4|727.4|728.6|727.6|727.8|726.8|174
1724691300000|2024-08-26 16:55:00|728.5|727.5|727.9|726.9|728.5|727.5|727.6|726.6|205
1724691600000|2024-08-26 17:00:00|728|727|728.6|727.6|728.9|727.9|727.6|726.6|134
1724691900000|2024-08-26 17:05:00|728.4|727.4|728.4|727.4|728.8|727.8|727.9|726.9|773
1724692200000|2024-08-26 17:10:00|728.6|727.6|729.6|728.6|729.9|728.9|728.6|727.6|210
1724692500000|2024-08-26 17:15:00|729.9|728.9|728.9|727.9|729.9|728.9|728.6|727.6|65
1724692800000|2024-08-26 17:20:00|728.8|727.8|729.4|728.4|729.6|728.6|728.6|727.6|101
1724693100000|2024-08-26 17:25:00|729.3|728.3|728.6|727.6|729.6|728.6|728.6|727.6|60
1724693400000|2024-08-26 17:30:00|728.4|727.4|727.9|726.9|728.6|727.6|727.6|726.6|893
1724693700000|2024-08-26 17:35:00|727.6|726.6|727.6|726.6|727.9|726.9|727.4|726.4|98
1724694000000|2024-08-26 17:40:00|727.4|726.4|727.6|726.6|727.9|726.9|727.4|726.4|213
1724694300000|2024-08-26 17:45:00|727.9|726.9|727.9|726.9|727.9|726.9|727.4|726.4|128
1724694600000|2024-08-26 17:50:00|728.1|727.1|727.9|726.9|728.1|727.1|727.6|726.6|108
1724694900000|2024-08-26 17:55:00|728|727|728.1|727.1|728.4|727.4|727.9|726.9|101
1724695200000|2024-08-26 18:00:00|727.9|726.9|728.4|727.4|728.9|727.9|727.9|726.9|259
1724695500000|2024-08-26 18:05:00|728.5|727.5|729.6|728.6|729.6|728.6|728.1|727.1|255
1724695800000|2024-08-26 18:10:00|729.4|728.4|729.9|728.9|729.9|728.9|729.1|728.1|132
1724696100000|2024-08-26 18:15:00|729.8|728.8|729.4|728.4|729.9|728.9|729.1|728.1|233
1724696400000|2024-08-26 18:20:00|729.3|728.3|728.6|727.6|729.4|728.4|728.6|727.6|330
1724696700000|2024-08-26 18:25:00|728.5|727.5|728.9|727.9|729.1|728.1|727.9|726.9|677
1724697000000|2024-08-26 18:30:00|729.1|728.1|729.1|728.1|729.1|728.1|728.9|727.9|138
1724697300000|2024-08-26 18:35:00|729.4|728.4|729.4|728.4|729.4|728.4|729.1|728.1|199
1724697600000|2024-08-26 18:40:00|729.6|728.6|729.6|728.6|729.6|728.6|729.5|728.5|133
1724697900000|2024-08-26 18:45:00|729.4|728.4|729.4|728.4|729.6|728.6|729.4|728.4|17
1724698200000|2024-08-26 18:50:00|729.6|728.6|729.4|728.4|729.6|728.6|729.4|728.4|20
1724698500000|2024-08-26 18:55:00|729.3|728.3|729.4|728.4|729.4|728.4|728.9|727.9|26
1724698800000|2024-08-26 19:00:00|729.5|728.5|729.1|728.1|729.5|728.5|729.1|728.1|20
1724699100000|2024-08-26 19:05:00|729|728|728.9|727.9|729|728|728.6|727.6|33
1724699400000|2024-08-26 19:10:00|728.8|727.8|728.4|727.4|728.8|727.8|728.4|727.4|15
1724699700000|2024-08-26 19:15:00|728.1|727.1|727.6|726.6|728.1|727.1|727.6|726.6|139
1724700000000|2024-08-26 19:20:00|727.8|726.8|727.9|726.9|727.9|726.9|727.6|726.6|61
1724700300000|2024-08-26 19:25:00|727.6|726.6|727.6|726.6|727.9|726.9|727.6|726.6|17
1724700600000|2024-08-26 19:30:00|727.9|726.9|727.9|726.9|728.1|727.1|727.9|726.9|19
1724700900000|2024-08-26 19:35:00|727.6|726.6|727.4|726.4|727.6|726.6|727.4|726.4|29
1724701200000|2024-08-26 19:40:00|727.5|726.5|727.6|726.6|727.6|726.6|727.5|726.5|54
1724701500000|2024-08-26 19:45:00|727.4|726.4|727.6|726.6|727.6|726.6|727.4|726.4|94
1724701800000|2024-08-26 19:50:00|||||||||111
1724702100000|2024-08-26 19:55:00|727.5|726.5|727.6|726.6|727.6|726.6|727.4|726.4|50
1724702400000|2024-08-26 20:00:00|727.4|726.4|727.5|726.5|727.6|726.6|727.4|726.4|10
1724702700000|2024-08-26 20:05:00|727.4|726.4|727.4|726.4|727.5|726.5|727.4|726.4|1
1724703000000|2024-08-26 20:10:00|727.5|726.5|727.4|726.4|727.6|726.6|727.4|726.4|13
1724703300000|2024-08-26 20:15:00|727.5|726.5|727.6|726.6|727.6|726.6|727.4|726.4|42
1724703600000|2024-08-26 20:20:00|727.4|726.4|727.4|726.4|727.5|726.5|727.4|726.4|6
1724703900000|2024-08-26 20:25:00|||||||||20
1724704200000|2024-08-26 20:30:00|||||||||2
1724704800000|2024-08-26 20:40:00|727.6|726.6|727.4|726.4|727.6|726.6|727.4|726.4|19
1724705100000|2024-08-26 20:45:00|727.5|726.5|727.6|726.6|727.8|726.8|727.5|726.5|27
1724705400000|2024-08-26 20:50:00|727.9|726.9|727.6|726.6|727.9|726.9|727.6|726.6|152
1724705700000|2024-08-26 20:55:00|727.4|726.4|727.5|726.5|727.6|726.6|727.4|726.4|43
1724706000000|2024-08-26 21:00:00|728.9|725.9|729.1|726.1|729.1|726.1|728.9|725.9|1
1724706600000|2024-08-26 21:10:00|728|727|729.1|726.1|729.1|727|728|726.1|0
1724706900000|2024-08-26 21:15:00|727.8|726.8|728|727|729.3|727|727.8|726.1|0
1724707500000|2024-08-26 21:25:00|729.1|726.1|729.1|726.1|729.1|726.1|729.1|726.1|0
1724707800000|2024-08-26 21:30:00|728|727|728|727|728|727|728|727|6
1724708400000|2024-08-26 21:40:00|729.1|726.1|729.1|726.1|729.1|726.1|729.1|726.1|0
1724709300000|2024-08-26 21:55:00|728.8|725.8|728.5|725.5|729|726|728.4|725.4|0
1724716800000|2024-08-27 00:00:00|728.4|727.4|727.3|726.3|728.4|727.4|727.1|726.1|43
1724717100000|2024-08-27 00:05:00|727.4|726.4|727.9|726.9|728|727|727.4|726.4|15
1724717400000|2024-08-27 00:10:00|727.8|726.8|727.9|726.9|728|727|727.8|726.8|5
1724717700000|2024-08-27 00:15:00|727.8|726.8|727.8|726.8|727.9|726.9|727.6|726.6|0
1724718000000|2024-08-27 00:20:00|727.9|726.9|728.1|727.1|728.1|727.1|727.8|726.8|12
1724718300000|2024-08-27 00:25:00|728|727|727.9|726.9|728.1|727.1|727.9|726.9|15
1724718600000|2024-08-27 00:30:00|728|727|727.9|726.9|728|727|727.8|726.8|0
1724718900000|2024-08-27 00:35:00|728|727|728.1|727.1|728.1|727.1|727.9|726.9|0
1724719200000|2024-08-27 00:40:00|728|727|727.9|726.9|728.1|727.1|727.9|726.9|1
1724719500000|2024-08-27 00:45:00|727.8|726.8|727.8|726.8|727.8|726.8|727.6|726.6|3
1724719800000|2024-08-27 00:50:00|727.6|726.6|727.8|726.8|727.9|726.9|727.5|726.5|2
1724720100000|2024-08-27 00:55:00|727.6|726.6|727.8|726.8|727.9|726.9|727.6|726.6|0
1724720400000|2024-08-27 01:00:00|727.6|726.6|727.4|726.4|727.9|726.9|727.4|726.4|4
1724720700000|2024-08-27 01:05:00|727.5|726.5|727.1|726.1|727.6|726.6|727.1|726.1|6
1724721000000|2024-08-27 01:10:00|727.3|726.3|726.4|725.4|727.3|726.3|726.4|725.4|25
1724721300000|2024-08-27 01:15:00|726.3|725.3|726.4|725.4|726.4|725.4|725.9|724.9|21
1724721600000|2024-08-27 01:20:00|726.3|725.3|727.1|726.1|727.1|726.1|726.1|725.1|49
1724721900000|2024-08-27 01:25:00|727|726|727.6|726.6|727.6|726.6|727|726|9
1724722200000|2024-08-27 01:30:00|727.5|726.5|727.5|726.5|727.8|726.8|727.4|726.4|18
1724722500000|2024-08-27 01:35:00|727.4|726.4|727.5|726.5|727.6|726.6|727.3|726.3|8
1724722800000|2024-08-27 01:40:00|727.4|726.4|727.3|726.3|727.5|726.5|727.1|726.1|5
1724723100000|2024-08-27 01:45:00|727.1|726.1|727.5|726.5|727.8|726.8|727.1|726.1|1
1724723400000|2024-08-27 01:50:00|727.6|726.6|727.8|726.8|727.9|726.9|727.4|726.4|27
1724723700000|2024-08-27 01:55:00|727.9|726.9|728.4|727.4|728.5|727.5|727.8|726.8|56
1724724000000|2024-08-27 02:00:00|728.1|727.1|727.6|726.6|728.3|727.3|727.4|726.4|23
1724724300000|2024-08-27 02:05:00|727.8|726.8|727.9|726.9|727.9|726.9|727.6|726.6|101
1724724600000|2024-08-27 02:10:00|728|727|728.3|727.3|728.4|727.4|727.9|726.9|495
1724724900000|2024-08-27 02:15:00|728.4|727.4|728.6|727.6|728.6|727.6|728.4|727.4|3
1724725200000|2024-08-27 02:20:00|||||||||24
1724725500000|2024-08-27 02:25:00|728.8|727.8|728.6|727.6|728.8|727.8|728.5|727.5|27
1724725800000|2024-08-27 02:30:00|728.8|727.8|729|728|729.4|728.4|728.6|727.6|23
1724726100000|2024-08-27 02:35:00|729.1|728.1|728.9|727.9|729.1|728.1|728.9|727.9|10
1724726400000|2024-08-27 02:40:00|728.6|727.6|728.9|727.9|728.9|727.9|728.6|727.6|34
1724726700000|2024-08-27 02:45:00|729|728|728.9|727.9|729.1|728.1|728.9|727.9|43
1724727000000|2024-08-27 02:50:00|729|728|728.9|727.9|729.1|728.1|728.9|727.9|30
1724727300000|2024-08-27 02:55:00|729|728|728.6|727.6|729|728|728.6|727.6|35
1724727600000|2024-08-27 03:00:00|728.8|727.8|728.6|727.6|728.9|727.9|728.6|727.6|35
1724727900000|2024-08-27 03:05:00|728.4|727.4|728.1|727.1|728.4|727.4|728.1|727.1|84
1724728200000|2024-08-27 03:10:00|728.3|727.3|728.8|727.8|728.8|727.8|728.3|727.3|13
1724728500000|2024-08-27 03:15:00|728.6|727.6|728.5|727.5|728.6|727.6|728.4|727.4|13
1724728800000|2024-08-27 03:20:00|728.6|727.6|728.6|727.6|728.8|727.8|728.4|727.4|6
1724729100000|2024-08-27 03:25:00|728.8|727.8|728.6|727.6|728.9|727.9|728.6|727.6|14
1724729400000|2024-08-27 03:30:00|728.4|727.4|728.4|727.4|728.4|727.4|728.4|727.4|28
1724729700000|2024-08-27 03:35:00|728.6|727.6|728.6|727.6|728.6|727.6|728.6|727.6|5
1724730300000|2024-08-27 03:45:00|||||||||2
1724730600000|2024-08-27 03:50:00|728.9|727.9|728.8|727.8|728.9|727.9|728.6|727.6|11
1724730900000|2024-08-27 03:55:00|728.6|727.6|728.8|727.8|728.8|727.8|728.6|727.6|4
1724731200000|2024-08-27 04:00:00|728.6|727.6|728.3|727.3|728.6|727.6|728.1|727.1|5
1724731500000|2024-08-27 04:05:00|728.4|727.4|728.4|727.4|728.6|727.6|728.4|727.4|3
1724731800000|2024-08-27 04:10:00|728.5|727.5|728.6|727.6|729.4|728.4|728.4|727.4|11
1724732100000|2024-08-27 04:15:00|729|728|728.8|727.8|729|728|728.8|727.8|9
1724732400000|2024-08-27 04:20:00|728.9|727.9|728.6|727.6|728.9|727.9|728.4|727.4|10
1724732700000|2024-08-27 04:25:00|728.8|727.8|728.6|727.6|728.8|727.8|728.6|727.6|1
1724733300000|2024-08-27 04:35:00|728.5|727.5|728.3|727.3|728.5|727.5|728.1|727.1|6
1724733600000|2024-08-27 04:40:00|728.4|727.4|728.5|727.5|728.5|727.5|728.4|727.4|24
1724733900000|2024-08-27 04:45:00|728.4|727.4|728.6|727.6|728.6|727.6|728.4|727.4|3
1724734200000|2024-08-27 04:50:00|728.8|727.8|729.4|728.4|729.4|728.4|728.8|727.8|104
1724734500000|2024-08-27 04:55:00|||||||||8
1724734800000|2024-08-27 05:00:00|729.5|728.5|729.6|728.6|729.6|728.6|729.5|728.5|52
1724735100000|2024-08-27 05:05:00|729.9|728.9|729.9|728.9|729.9|728.9|729.6|728.6|19
1724735400000|2024-08-27 05:10:00|730|729|729.6|728.6|730|729|729.6|728.6|94
1724735700000|2024-08-27 05:15:00|729.8|728.8|729.8|728.8|729.9|728.9|729.6|728.6|42
1724736000000|2024-08-27 05:20:00|729.6|728.6|729.9|728.9|729.9|728.9|729.6|728.6|11
1724736300000|2024-08-27 05:25:00|729.8|728.8|729.5|728.5|729.9|728.9|729.5|728.5|37
1724736600000|2024-08-27 05:30:00|729.6|728.6|729.8|728.8|729.9|728.9|729.4|728.4|43
1724736900000|2024-08-27 05:35:00|729.6|728.6|729|728|729.8|728.8|729|728|54
1724737200000|2024-08-27 05:40:00|729.1|728.1|729.3|728.3|729.4|728.4|728.9|727.9|12
1724737500000|2024-08-27 05:45:00|729.1|728.1|729.1|728.1|729.1|728.1|729|728|4
1724737800000|2024-08-27 05:50:00|729.3|728.3|729.5|728.5|729.6|728.6|729.3|728.3|5
1724738100000|2024-08-27 05:55:00|729.4|728.4|729.5|728.5|729.5|728.5|729.3|728.3|13
1724738400000|2024-08-27 06:00:00|729.4|728.4|729.6|728.6|729.6|728.6|729.1|728.1|60
1724738700000|2024-08-27 06:05:00|729.8|728.8|730|729|730|729|729.8|728.8|878
1724739000000|2024-08-27 06:10:00|730.1|729.1|730.4|729.4|730.5|729.5|730.1|729.1|704
1724739300000|2024-08-27 06:15:00|730.6|729.6|731.1|730.1|731.3|730.3|730.5|729.5|171
1724739600000|2024-08-27 06:20:00|731.3|730.3|730.9|729.9|731.6|730.6|730.8|729.8|66
1724739900000|2024-08-27 06:25:00|731|730|730.4|729.4|731.1|730.1|730.4|729.4|62
1724740200000|2024-08-27 06:30:00|730.5|729.5|730.4|729.4|730.9|729.9|730.3|729.3|14
1724740500000|2024-08-27 06:35:00|730.3|729.3|730|729|730.4|729.4|729.9|728.9|13
1724740800000|2024-08-27 06:40:00|729.9|728.9|730.1|729.1|730.4|729.4|729.9|728.9|30
1724741100000|2024-08-27 06:45:00|730.3|729.3|730.4|729.4|730.4|729.4|729.9|728.9|15
1724741400000|2024-08-27 06:50:00|730.6|729.6|730.1|729.1|730.6|729.6|729.9|728.9|420
1724741700000|2024-08-27 06:55:00|730.3|729.3|731.1|730.1|731.3|730.3|730.3|729.3|196
1724742000000|2024-08-27 07:00:00|731|730|730.1|729.1|731.4|730.4|730|729|523
1724742300000|2024-08-27 07:05:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|585
1724742600000|2024-08-27 07:10:00|729.5|728.5|729.9|728.9|729.9|728.9|729.4|728.4|1562
1724742900000|2024-08-27 07:15:00|730.1|729.1|730.1|729.1|730.4|729.4|729.9|728.9|771
1724743200000|2024-08-27 07:20:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|295
1724743500000|2024-08-27 07:25:00|729.4|728.4|729.3|728.3|729.8|728.8|729.3|728.3|135
1724743800000|2024-08-27 07:30:00|729.1|728.1|729.9|728.9|729.9|728.9|729.1|728.1|397
1724744100000|2024-08-27 07:35:00|729.8|728.8|729.1|728.1|729.8|728.8|728.6|727.6|220
1724744400000|2024-08-27 07:40:00|729.4|728.4|729.6|728.6|730.4|729.4|729.4|728.4|302
1724744700000|2024-08-27 07:45:00|729.9|728.9|728.9|727.9|729.9|728.9|728.6|727.6|658
1724745000000|2024-08-27 07:50:00|728.6|727.6|728.4|727.4|729.4|728.4|727.9|726.9|454
1724745300000|2024-08-27 07:55:00|728.6|727.6|727.4|726.4|728.6|727.6|727.4|726.4|391
1724745600000|2024-08-27 08:00:00|727.6|726.6|728.6|727.6|728.6|727.6|727.6|726.6|622
1724745900000|2024-08-27 08:05:00|728.5|727.5|727.4|726.4|728.6|727.6|727.4|726.4|662
1724746200000|2024-08-27 08:10:00|727.3|726.3|727.4|726.4|727.4|726.4|726.9|725.9|302
1724746500000|2024-08-27 08:15:00|727.5|726.5|727.1|726.1|727.6|726.6|726.6|725.6|573
1724746800000|2024-08-27 08:20:00|727.3|726.3|726.6|725.6|727.4|726.4|726.6|725.6|462
1724747100000|2024-08-27 08:25:00|726.8|725.8|726.1|725.1|727.1|726.1|726.1|725.1|1751
1724747400000|2024-08-27 08:30:00|726.4|725.4|727.4|726.4|727.4|726.4|726.1|725.1|1077
1724747700000|2024-08-27 08:35:00|727.5|726.5|726.6|725.6|727.6|726.6|726.4|725.4|474
1724748000000|2024-08-27 08:40:00|726.9|725.9|726.1|725.1|726.9|725.9|726.1|725.1|674
1724748300000|2024-08-27 08:45:00|726.3|725.3|726.1|725.1|726.6|725.6|725.9|724.9|222
1724748600000|2024-08-27 08:50:00|726.4|725.4|725.4|724.4|726.4|725.4|725.1|724.1|6230
1724748900000|2024-08-27 08:55:00|725.5|724.5|725.9|724.9|726.1|725.1|725.5|724.5|1581
1724749200000|2024-08-27 09:00:00|725.6|724.6|725.4|724.4|726.4|725.4|724.9|723.9|1938
1724749500000|2024-08-27 09:05:00|725.1|724.1|724.4|723.4|725.3|724.3|724.1|723.1|416
1724749800000|2024-08-27 09:10:00|724.5|723.5|724.1|723.1|724.6|723.6|723.9|722.9|574
1724750100000|2024-08-27 09:15:00|723.9|722.9|722.6|721.6|723.9|722.9|721.9|720.9|573
1724750400000|2024-08-27 09:20:00|722.4|721.4|722.6|721.6|723.1|722.1|722.4|721.4|476
1724750700000|2024-08-27 09:25:00|722.8|721.8|722.9|721.9|723.5|722.5|722.6|721.6|241
1724751000000|2024-08-27 09:30:00|722.8|721.8|722.6|721.6|722.9|721.9|722.4|721.4|52
1724751300000|2024-08-27 09:35:00|722.8|721.8|722.9|721.9|723.1|722.1|722.6|721.6|147
1724751600000|2024-08-27 09:40:00|722.6|721.6|722.6|721.6|722.6|721.6|722.1|721.1|132
1724751900000|2024-08-27 09:45:00|722.9|721.9|721.6|720.6|722.9|721.9|721.6|720.6|2164
1724752200000|2024-08-27 09:50:00|721.9|720.9|721.9|720.9|722.1|721.1|721.6|720.6|810
1724752500000|2024-08-27 09:55:00|721.8|720.8|721.9|720.9|722.1|721.1|721.6|720.6|305
1724752800000|2024-08-27 10:00:00|721.6|720.6|722.4|721.4|722.4|721.4|721.4|720.4|101
1724753100000|2024-08-27 10:05:00|722.6|721.6|723.1|722.1|723.1|722.1|722.6|721.6|107
1724753400000|2024-08-27 10:10:00|723.4|722.4|722.9|721.9|723.6|722.6|722.6|721.6|409
1724753700000|2024-08-27 10:15:00|723|722|723|722|723.4|722.4|722.9|721.9|131
1724754000000|2024-08-27 10:20:00|723.1|722.1|723.1|722.1|723.6|722.6|722.9|721.9|521
1724754300000|2024-08-27 10:25:00|723.4|722.4|722.4|721.4|723.4|722.4|722.1|721.1|4913
1724754600000|2024-08-27 10:30:00|722.6|721.6|722.1|721.1|722.6|721.6|722.1|721.1|336
1724754900000|2024-08-27 10:35:00|722.4|721.4|723.1|722.1|723.3|722.3|722.3|721.3|319
1724755200000|2024-08-27 10:40:00|723.4|722.4|722.9|721.9|723.8|722.8|722.6|721.6|249
1724755500000|2024-08-27 10:45:00|722.6|721.6|722.9|721.9|723.1|722.1|722.6|721.6|240
1724755800000|2024-08-27 10:50:00|723.1|722.1|723.9|722.9|723.9|722.9|723.1|722.1|560
1724756100000|2024-08-27 10:55:00|723.6|722.6|723.4|722.4|723.9|722.9|723.4|722.4|126
1724756400000|2024-08-27 11:00:00|723.1|722.1|723.1|722.1|723.4|722.4|722.9|721.9|209
1724756700000|2024-08-27 11:05:00|722.9|721.9|723.4|722.4|723.5|722.5|722.9|721.9|61
1724757000000|2024-08-27 11:10:00|723.1|722.1|723.4|722.4|723.4|722.4|723.1|722.1|916
1724757300000|2024-08-27 11:15:00|723.1|722.1|723.1|722.1|723.4|722.4|722.9|721.9|1064
1724757600000|2024-08-27 11:20:00|723|722|722.9|721.9|723.1|722.1|722.6|721.6|88
1724757900000|2024-08-27 11:25:00|722.6|721.6|722.4|721.4|723.1|722.1|722.4|721.4|113
1724758200000|2024-08-27 11:30:00|722.6|721.6|722.6|721.6|722.9|721.9|722.1|721.1|170
1724758500000|2024-08-27 11:35:00|722.5|721.5|722.4|721.4|722.6|721.6|722.1|721.1|73
1724758800000|2024-08-27 11:40:00|722.6|721.6|722.6|721.6|722.9|721.9|722.6|721.6|182
1724759100000|2024-08-27 11:45:00|722.4|721.4|721.9|720.9|722.6|721.6|721.9|720.9|204
1724759400000|2024-08-27 11:50:00|721.8|720.8|721.1|720.1|722.1|721.1|720.9|719.9|793
1724759700000|2024-08-27 11:55:00|721.4|720.4|721.9|720.9|722.1|721.1|721.1|720.1|270
1724760000000|2024-08-27 12:00:00|722.1|721.1|722.1|721.1|722.6|721.6|722.1|721.1|163
1724760300000|2024-08-27 12:05:00|722|721|721.6|720.6|722.1|721.1|720.9|719.9|161
1724760600000|2024-08-27 12:10:00|721.5|720.5|721.6|720.6|721.6|720.6|721.4|720.4|339
1724760900000|2024-08-27 12:15:00|721.9|720.9|721.6|720.6|722.4|721.4|721.6|720.6|212
1724761200000|2024-08-27 12:20:00|721.4|720.4|722.1|721.1|722.1|721.1|721.4|720.4|345
1724761500000|2024-08-27 12:25:00|722|721|721.4|720.4|722.4|721.4|721.4|720.4|241
1724761800000|2024-08-27 12:30:00|721.1|720.1|720.1|719.1|721.5|720.5|720.1|719.1|2821
1724762100000|2024-08-27 12:35:00|720.3|719.3|719.6|718.6|720.6|719.6|719.4|718.4|1086
1724762400000|2024-08-27 12:40:00|719.9|718.9|718.9|717.9|720.1|719.1|718.9|717.9|419
1724762700000|2024-08-27 12:45:00|719.1|718.1|719.1|718.1|719.6|718.6|718.9|717.9|226
1724763000000|2024-08-27 12:50:00|719|718|719.1|718.1|719.1|718.1|718.6|717.6|571
1724763300000|2024-08-27 12:55:00|718.9|717.9|719.9|718.9|720.1|719.1|718.4|717.4|517
1724763600000|2024-08-27 13:00:00|720.1|719.1|719|718|720.6|719.6|718.9|717.9|386
1724763900000|2024-08-27 13:05:00|719.1|718.1|719.9|718.9|720.1|719.1|719.1|718.1|495
1724764200000|2024-08-27 13:10:00|720|719|720.6|719.6|721.1|720.1|719.9|718.9|373
1724764500000|2024-08-27 13:15:00|720.9|719.9|719.4|718.4|720.9|719.9|719.4|718.4|361
1724764800000|2024-08-27 13:20:00|719.3|718.3|718.9|717.9|719.6|718.6|718.9|717.9|485
1724765100000|2024-08-27 13:25:00|719|718|718.1|717.1|719.9|718.9|718.1|717.1|1702
1724765400000|2024-08-27 13:30:00|718.4|717.4|719.9|718.9|720.4|719.4|718.1|717.1|1181
1724765700000|2024-08-27 13:35:00|720.1|719.1|719.1|718.1|720.1|719.1|719.1|718.1|1496
1724766000000|2024-08-27 13:40:00|719.4|718.4|718.4|717.4|719.4|718.4|718.1|717.1|696
1724766300000|2024-08-27 13:45:00|718.6|717.6|719.9|718.9|719.9|718.9|718.1|717.1|931
1724766600000|2024-08-27 13:50:00|719.6|718.6|719.4|718.4|720.1|719.1|719.1|718.1|525
1724766900000|2024-08-27 13:55:00|719.1|718.1|719.1|718.1|720.3|719.3|718.9|717.9|585
1724767200000|2024-08-27 14:00:00|719|718|718.6|717.6|719.4|718.4|718.1|717.1|507
1724767500000|2024-08-27 14:05:00|718.9|717.9|717.9|716.9|718.9|717.9|717.4|716.4|584
1724767800000|2024-08-27 14:10:00|718.1|717.1|717.4|716.4|718.5|717.5|716.9|715.9|1108
1724768100000|2024-08-27 14:15:00|717.5|716.5|717.9|716.9|718.4|717.4|716.9|715.9|1509
1724768400000|2024-08-27 14:20:00|718|717|715.9|714.9|718.4|717.4|715.6|714.6|872
1724768700000|2024-08-27 14:25:00|716.1|715.1|715.9|714.9|716.4|715.4|714.6|713.6|1086
1724769000000|2024-08-27 14:30:00|716|715|714.9|713.9|716.1|715.1|714.9|713.9|6557
1724769300000|2024-08-27 14:35:00|715.1|714.1|713.4|712.4|715.4|714.4|713.1|712.1|913
1724769600000|2024-08-27 14:40:00|713.6|712.6|713.6|712.6|714.3|713.3|712.4|711.4|1686
1724769900000|2024-08-27 14:45:00|713.5|712.5|714.9|713.9|715.6|714.6|713.1|712.1|1468
1724770200000|2024-08-27 14:50:00|714.6|713.6|714.4|713.4|715.1|714.1|713.6|712.6|666
1724770500000|2024-08-27 14:55:00|714.3|713.3|713.9|712.9|714.6|713.6|713.9|712.9|728
1724770800000|2024-08-27 15:00:00|714.1|713.1|714.1|713.1|714.9|713.9|712.9|711.9|1177
1724771100000|2024-08-27 15:05:00|714.4|713.4|713.1|712.1|714.4|713.4|712.9|711.9|2167
1724771400000|2024-08-27 15:10:00|713.3|712.3|712.6|711.6|713.3|712.3|712.6|711.6|1125
1724771700000|2024-08-27 15:15:00|712.8|711.8|711.6|710.6|713.1|712.1|710.4|709.4|2056
1724772000000|2024-08-27 15:20:00|711.9|710.9|711.4|710.4|712.6|711.6|711.4|710.4|1149
1724772300000|2024-08-27 15:25:00|711.6|710.6|712.9|711.9|712.9|711.9|711.1|710.1|2828
1724772600000|2024-08-27 15:30:00|712.6|711.6|712.4|711.4|713.1|712.1|712.1|711.1|7057
1724772900000|2024-08-27 15:35:00|712.1|711.1|712.1|711.1|712.4|711.4|711.9|710.9|310
1724773200000|2024-08-27 15:40:00|712.4|711.4|711.6|710.6|712.6|711.6|711.6|710.6|365
1724773500000|2024-08-27 15:45:00|711.8|710.8|713.6|712.6|713.8|712.8|711.8|710.8|981
1724773800000|2024-08-27 15:50:00|713.8|712.8|712.9|711.9|713.8|712.8|712.9|711.9|340
1724774100000|2024-08-27 15:55:00|713|712|712.6|711.6|713.4|712.4|712.4|711.4|1751
1724774400000|2024-08-27 16:00:00|712.4|711.4|711.9|710.9|712.6|711.6|711.6|710.6|289
1724774700000|2024-08-27 16:05:00|712|711|712.9|711.9|713|712|711.6|710.6|447
1724775000000|2024-08-27 16:10:00|712.6|711.6|711.6|710.6|713.1|712.1|711.6|710.6|180
1724775300000|2024-08-27 16:15:00|711.9|710.9|711.9|710.9|712.1|711.1|711.6|710.6|169
1724775600000|2024-08-27 16:20:00|711.6|710.6|711.1|710.1|711.9|710.9|711.1|710.1|273
1724775900000|2024-08-27 16:25:00|711.3|710.3|710.9|709.9|711.4|710.4|710.9|709.9|88
1724776200000|2024-08-27 16:30:00|711.1|710.1|711.6|710.6|711.6|710.6|710.9|709.9|386
1724776500000|2024-08-27 16:35:00|711.8|710.8|711.1|710.1|711.9|710.9|711.1|710.1|171
1724776800000|2024-08-27 16:40:00|711.4|710.4|710.6|709.6|711.4|710.4|710.6|709.6|137
1724777100000|2024-08-27 16:45:00|710.8|709.8|710.1|709.1|711.1|710.1|710.1|709.1|246
1724777400000|2024-08-27 16:50:00|710.4|709.4|710.1|709.1|710.4|709.4|709.6|708.6|210
1724777700000|2024-08-27 16:55:00|710.4|709.4|709.6|708.6|710.6|709.6|709.4|708.4|330
1724778000000|2024-08-27 17:00:00|709.9|708.9|710.3|709.3|710.4|709.4|709.1|708.1|483
1724778300000|2024-08-27 17:05:00|710.4|709.4|709.4|708.4|710.4|709.4|709.4|708.4|668
1724778600000|2024-08-27 17:10:00|709.5|708.5|709.4|708.4|709.9|708.9|709.4|708.4|958
1724778900000|2024-08-27 17:15:00|709.5|708.5|709.9|708.9|710.4|709.4|709.1|708.1|341
1724779200000|2024-08-27 17:20:00|709.6|708.6|708.9|707.9|709.6|708.6|708.6|707.6|133
1724779500000|2024-08-27 17:25:00|709|708|708.6|707.6|709.1|708.1|708.6|707.6|179
1724779800000|2024-08-27 17:30:00|708.8|707.8|709.6|708.6|709.9|708.9|708.8|707.8|275
1724780100000|2024-08-27 17:35:00|709.8|708.8|709.9|708.9|710.1|709.1|709.6|708.6|1194
1724780400000|2024-08-27 17:40:00|710.1|709.1|710.6|709.6|710.6|709.6|710.1|709.1|265
1724780700000|2024-08-27 17:45:00|710.4|709.4|710.1|709.1|710.6|709.6|709.6|708.6|313
1724781000000|2024-08-27 17:50:00|710|709|709.9|708.9|710.1|709.1|709.6|708.6|147
1724781300000|2024-08-27 17:55:00|709.8|708.8|709.9|708.9|710.3|709.3|709.6|708.6|133
1724781600000|2024-08-27 18:00:00|709.8|708.8|710.6|709.6|710.9|709.9|709.6|708.6|637
1724781900000|2024-08-27 18:05:00|710.5|709.5|710.6|709.6|710.8|709.8|710.4|709.4|141
1724782200000|2024-08-27 18:10:00|710.4|709.4|710.6|709.6|710.9|709.9|710.1|709.1|316
1724782500000|2024-08-27 18:15:00|710.5|709.5|710.4|709.4|710.9|709.9|710.1|709.1|132
1724782800000|2024-08-27 18:20:00|710.6|709.6|709.4|708.4|710.6|709.6|709.1|708.1|187
1724783100000|2024-08-27 18:25:00|709.6|708.6|709.4|708.4|709.9|708.9|708.6|707.6|1098
1724783400000|2024-08-27 18:30:00|709.6|708.6|710.1|709.1|710.1|709.1|709.6|708.6|597
1724783700000|2024-08-27 18:35:00|709.9|708.9|709.9|708.9|710.4|709.4|709.9|708.9|6562
1724784000000|2024-08-27 18:40:00|709.6|708.6|710.4|709.4|710.4|709.4|709.6|708.6|280
1724784300000|2024-08-27 18:45:00|710.3|709.3|710.4|709.4|710.6|709.6|710.1|709.1|550
1724784600000|2024-08-27 18:50:00|710.3|709.3|709.9|708.9|710.4|709.4|709.9|708.9|96
1724784900000|2024-08-27 18:55:00|710.1|709.1|710.1|709.1|710.1|709.1|710.1|709.1|14
1724785200000|2024-08-27 19:00:00|710.3|709.3|709.9|708.9|710.4|709.4|709.9|708.9|3
1724785500000|2024-08-27 19:05:00|710|709|709.9|708.9|710.1|709.1|709.6|708.6|37
1724785800000|2024-08-27 19:10:00|709.6|708.6|709.9|708.9|709.9|708.9|709.6|708.6|97
1724786100000|2024-08-27 19:15:00|710|709|709.9|708.9|710.1|709.1|709.9|708.9|25
1724786400000|2024-08-27 19:20:00|710|709|709.9|708.9|710.1|709.1|709.9|708.9|21
1724786700000|2024-08-27 19:25:00|710.1|709.1|710.1|709.1|710.4|709.4|710.1|709.1|21
1724787000000|2024-08-27 19:30:00|710|709|709.9|708.9|710|709|709.9|708.9|29
1724787300000|2024-08-27 19:35:00|710|709|709.6|708.6|710.1|709.1|709.6|708.6|32
1724787600000|2024-08-27 19:40:00|709.9|708.9|709.9|708.9|709.9|708.9|709.9|708.9|20
1724787900000|2024-08-27 19:45:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|17
1724788200000|2024-08-27 19:50:00|709.9|708.9|709.9|708.9|710.4|709.4|709.9|708.9|92
1724788500000|2024-08-27 19:55:00|710|709|710.1|709.1|710.1|709.1|709.9|708.9|31
1724788800000|2024-08-27 20:00:00|710|709|710|709|710.1|709.1|709.9|708.9|91
1724789100000|2024-08-27 20:05:00|709.9|708.9|709.9|708.9|709.9|708.9|709.9|708.9|8
1724789400000|2024-08-27 20:10:00|||||||||4
1724789700000|2024-08-27 20:15:00|709.8|708.8|709.9|708.9|709.9|708.9|709.6|708.6|41
1724790000000|2024-08-27 20:20:00|||||||||11
1724790300000|2024-08-27 20:25:00|710.1|709.1|710|709|710.1|709.1|710|709|55
1724790600000|2024-08-27 20:30:00|710.1|709.1|711.1|710.1|711.1|710.1|710|709|37
1724790900000|2024-08-27 20:35:00|711|710|711|710|711.1|710.1|710.9|709.9|23
1724791200000|2024-08-27 20:40:00|711.1|710.1|711.1|710.1|711.1|710.1|710.9|709.9|18
1724791500000|2024-08-27 20:45:00|710.9|709.9|710.9|709.9|710.9|709.9|710.9|709.9|19
1724791800000|2024-08-27 20:50:00|710.8|709.8|710.5|709.5|710.9|709.9|710.5|709.5|64
1724792100000|2024-08-27 20:55:00|710.6|709.6|710.5|709.5|710.6|709.6|710.4|709.4|115
1724792400000|2024-08-27 21:00:00|710.6|709.6|710.8|709.8|710.9|709.9|710.6|709.6|1
1724792700000|2024-08-27 21:05:00|711|710|712|711|712|711|710.9|709.9|5
1724793000000|2024-08-27 21:10:00|712.1|711.1|712.6|709.6|712.6|711.4|711.4|709.6|59
1724793300000|2024-08-27 21:15:00|711.5|710.5|711.5|710.5|712.6|710.5|711.3|709.6|0
1724793600000|2024-08-27 21:20:00|712.6|709.6|712.6|709.6|712.6|710.5|711.5|709.6|0
1724794200000|2024-08-27 21:30:00|711.5|710.5|712.6|709.6|712.6|710.5|711.5|709.6|0
1724795100000|2024-08-27 21:45:00|711.5|710.5|711.5|710.5|711.5|710.5|711.5|710.5|0
1724803200000|2024-08-28 00:00:00|712|711|712|711|712.3|711.3|711.6|710.6|40
1724803500000|2024-08-28 00:05:00|711.9|710.9|711.3|710.3|711.9|710.9|711.1|710.1|29
1724803800000|2024-08-28 00:10:00|711.4|710.4|711.5|710.5|711.9|710.9|711.4|710.4|23
1724804100000|2024-08-28 00:15:00|711.6|710.6|711.4|710.4|711.6|710.6|711.4|710.4|9
1724804400000|2024-08-28 00:20:00|711.1|710.1|711.4|710.4|711.6|710.6|711.1|710.1|7
1724804700000|2024-08-28 00:25:00|711.6|710.6|711.5|710.5|711.6|710.6|711.5|710.5|0
1724805000000|2024-08-28 00:30:00|711.6|710.6|711.4|710.4|711.6|710.6|711.4|710.4|1
1724805300000|2024-08-28 00:35:00|711.1|710.1|711.1|710.1|711.1|710.1|711.1|710.1|4
1724805600000|2024-08-28 00:40:00|711.3|710.3|711.3|710.3|711.4|710.4|711.1|710.1|2
1724805900000|2024-08-28 00:45:00|711.1|710.1|711.4|710.4|711.4|710.4|711.1|710.1|1
1724806200000|2024-08-28 00:50:00|711.3|710.3|711.4|710.4|711.6|710.6|711.3|710.3|31
1724806500000|2024-08-28 00:55:00|711.3|710.3|711.1|710.1|711.4|710.4|711.1|710.1|1
1724806800000|2024-08-28 01:00:00|711|710|711.4|710.4|711.5|710.5|710.9|709.9|4
1724807100000|2024-08-28 01:05:00|711.3|710.3|711.1|710.1|711.5|710.5|710.9|709.9|8
1724807400000|2024-08-28 01:10:00|711.4|710.4|711.1|710.1|711.4|710.4|711|710|5
1724807700000|2024-08-28 01:15:00|711|710|711.3|710.3|711.4|710.4|710.9|709.9|1
1724808000000|2024-08-28 01:20:00|711.4|710.4|711.3|710.3|711.5|710.5|711.3|710.3|3
1724808300000|2024-08-28 01:25:00|711.4|710.4|711.1|710.1|711.4|710.4|711.1|710.1|0
1724808600000|2024-08-28 01:30:00|711.3|710.3|711.4|710.4|711.8|710.8|711.1|710.1|44
1724808900000|2024-08-28 01:35:00|711.3|710.3|710.9|709.9|711.4|710.4|710.8|709.8|17
1724809200000|2024-08-28 01:40:00|711.1|710.1|711.3|710.3|711.4|710.4|710.9|709.9|7
1724809500000|2024-08-28 01:45:00|711.4|710.4|710.9|709.9|711.4|710.4|710.9|709.9|5
1724809800000|2024-08-28 01:50:00|710.8|709.8|710.4|709.4|710.8|709.8|710.4|709.4|33
1724810100000|2024-08-28 01:55:00|710.3|709.3|709.9|708.9|710.4|709.4|709.6|708.6|2
1724810400000|2024-08-28 02:00:00|709.6|708.6|709.9|708.9|710.1|709.1|709.6|708.6|10
1724810700000|2024-08-28 02:05:00|709.6|708.6|709.4|708.4|709.9|708.9|709.4|708.4|13
1724811000000|2024-08-28 02:10:00|709.5|708.5|709.6|708.6|709.9|708.9|709.5|708.5|7
1724811300000|2024-08-28 02:15:00|709.4|708.4|709.4|708.4|709.6|708.6|709.4|708.4|13
1724811600000|2024-08-28 02:20:00|709.1|708.1|709|708|709.1|708.1|708.9|707.9|10
1724811900000|2024-08-28 02:25:00|708.9|707.9|709|708|709.1|708.1|708.9|707.9|10
1724812200000|2024-08-28 02:30:00|709.1|708.1|707.9|706.9|709.1|708.1|707.6|706.6|109
1724812500000|2024-08-28 02:35:00|707.8|706.8|708|707|708.3|707.3|707.8|706.8|33
1724812800000|2024-08-28 02:40:00|708.1|707.1|708.6|707.6|708.6|707.6|708.1|707.1|29
1724813100000|2024-08-28 02:45:00|708.9|707.9|708.6|707.6|708.9|707.9|708.6|707.6|14
1724813400000|2024-08-28 02:50:00|708.8|707.8|708.6|707.6|708.9|707.9|708.5|707.5|8
1724813700000|2024-08-28 02:55:00|708.8|707.8|708.5|707.5|708.9|707.9|708.4|707.4|3
1724814000000|2024-08-28 03:00:00|708.4|707.4|708.3|707.3|708.6|707.6|708.3|707.3|6
1724814300000|2024-08-28 03:05:00|708.1|707.1|708|707|708.4|707.4|707.9|706.9|1340
1724814600000|2024-08-28 03:10:00|708.1|707.1|707.6|706.6|708.1|707.1|707.6|706.6|91
1724814900000|2024-08-28 03:15:00|707.9|706.9|708.4|707.4|708.4|707.4|707.9|706.9|205
1724815200000|2024-08-28 03:20:00|708.1|707.1|707.9|706.9|708.1|707.1|707.9|706.9|39
1724815500000|2024-08-28 03:25:00|708|707|708.4|707.4|708.6|707.6|708|707|19
1724815800000|2024-08-28 03:30:00|708.5|707.5|708.5|707.5|708.6|707.6|708.3|707.3|13
1724816100000|2024-08-28 03:35:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|3
1724816400000|2024-08-28 03:40:00|708.1|707.1|707.8|706.8|708.3|707.3|707.8|706.8|140
1724816700000|2024-08-28 03:45:00|707.9|706.9|708.1|707.1|708.3|707.3|707.9|706.9|17
1724817000000|2024-08-28 03:50:00|708.4|707.4|708.1|707.1|708.4|707.4|708|707|9
1724817300000|2024-08-28 03:55:00|707.9|706.9|707.9|706.9|708.1|707.1|707.9|706.9|3
1724817600000|2024-08-28 04:00:00|708|707|708.1|707.1|708.4|707.4|707.9|706.9|25
1724817900000|2024-08-28 04:05:00|708.3|707.3|707.8|706.8|708.4|707.4|707.8|706.8|26
1724818200000|2024-08-28 04:10:00|707.9|706.9|708.1|707.1|708.1|707.1|707.8|706.8|5
1724818500000|2024-08-28 04:15:00|708|707|708.1|707.1|708.1|707.1|708|707|21
1724818800000|2024-08-28 04:20:00|||||||||15
1724819100000|2024-08-28 04:25:00|707.9|706.9|707.9|706.9|707.9|706.9|707.9|706.9|17
1724819400000|2024-08-28 04:30:00|708.1|707.1|707.6|706.6|708.1|707.1|707.6|706.6|19
1724819700000|2024-08-28 04:35:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|11
1724820000000|2024-08-28 04:40:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|14
1724820300000|2024-08-28 04:45:00|707.4|706.4|707.4|706.4|707.5|706.5|707.4|706.4|10
1724820600000|2024-08-28 04:50:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|8
1724820900000|2024-08-28 04:55:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|8
1724821200000|2024-08-28 05:00:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|9
1724821500000|2024-08-28 05:05:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|10
1724821800000|2024-08-28 05:10:00|707.3|706.3|707.4|706.4|707.6|706.6|707.1|706.1|39
1724822100000|2024-08-28 05:15:00|707.6|706.6|707.4|706.4|707.6|706.6|707.4|706.4|21
1724822400000|2024-08-28 05:20:00|707.3|706.3|707|706|707.4|706.4|707|706|21
1724822700000|2024-08-28 05:25:00|707.1|706.1|707.4|706.4|707.5|706.5|707|706|17
1724823000000|2024-08-28 05:30:00|707.3|706.3|707|706|707.5|706.5|706.9|705.9|31
1724823300000|2024-08-28 05:35:00|707.1|706.1|707.5|706.5|707.6|706.6|707.1|706.1|23
1724823600000|2024-08-28 05:40:00|707.6|706.6|707.4|706.4|707.6|706.6|707.4|706.4|13
1724823900000|2024-08-28 05:45:00|707.3|706.3|707.6|706.6|707.8|706.8|707.3|706.3|18
1724824200000|2024-08-28 05:50:00|707.9|706.9|707.9|706.9|708.1|707.1|707.9|706.9|28
1724824500000|2024-08-28 05:55:00|707.8|706.8|707.6|706.6|707.9|706.9|707.6|706.6|17
1724824800000|2024-08-28 06:00:00|707.5|706.5|707.8|706.8|707.8|706.8|707.4|706.4|66
1724825100000|2024-08-28 06:05:00|707.6|706.6|708.1|707.1|708.1|707.1|707.6|706.6|20
1724825400000|2024-08-28 06:10:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|143
1724825700000|2024-08-28 06:15:00|708|707|707.9|706.9|708.4|707.4|707.9|706.9|198
1724826000000|2024-08-28 06:20:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|98
1724826300000|2024-08-28 06:25:00|708|707|708.6|707.6|708.9|707.9|707.9|706.9|89
1724826600000|2024-08-28 06:30:00|708.4|707.4|708.9|707.9|708.9|707.9|708.4|707.4|125
1724826900000|2024-08-28 06:35:00|708.8|707.8|708.6|707.6|708.8|707.8|708.4|707.4|65
1724827200000|2024-08-28 06:40:00|708.9|707.9|708.4|707.4|708.9|707.9|708.1|707.1|88
1724827500000|2024-08-28 06:45:00|708.1|707.1|708.4|707.4|708.6|707.6|708.1|707.1|28
1724827800000|2024-08-28 06:50:00|708.6|707.6|708.5|707.5|708.6|707.6|708.1|707.1|49
1724828100000|2024-08-28 06:55:00|708.4|707.4|708.4|707.4|708.9|707.9|708.4|707.4|58
1724828400000|2024-08-28 07:00:00|708.3|707.3|707.6|706.6|708.4|707.4|707.4|706.4|223
1724828700000|2024-08-28 07:05:00|707.4|706.4|707.6|706.6|707.6|706.6|707.1|706.1|948
1724829000000|2024-08-28 07:10:00|707.4|706.4|707.4|706.4|708.1|707.1|707.4|706.4|697
1724829300000|2024-08-28 07:15:00|707.6|706.6|707.9|706.9|707.9|706.9|707.6|706.6|435
1724829600000|2024-08-28 07:20:00|707.6|706.6|707.3|706.3|707.6|706.6|707.1|706.1|313
1724829900000|2024-08-28 07:25:00|707.4|706.4|706.6|705.6|707.4|706.4|706.6|705.6|380
1724830200000|2024-08-28 07:30:00|706.8|705.8|705.6|704.6|706.9|705.9|705.6|704.6|731
1724830500000|2024-08-28 07:35:00|705.4|704.4|706.4|705.4|706.4|705.4|704.9|703.9|4049
1724830800000|2024-08-28 07:40:00|706.6|705.6|705.6|704.6|707.1|706.1|705.4|704.4|311
1724831100000|2024-08-28 07:45:00|705.8|704.8|705.4|704.4|705.9|704.9|705|704|268
1724831400000|2024-08-28 07:50:00|705.1|704.1|704.6|703.6|705.4|704.4|704.4|703.4|1142
1724831700000|2024-08-28 07:55:00|704.8|703.8|704.9|703.9|705.1|704.1|704.4|703.4|501
1724832000000|2024-08-28 08:00:00|704.6|703.6|702.1|701.1|705.1|704.1|702.1|701.1|8754
1724832300000|2024-08-28 08:05:00|702.4|701.4|701.6|700.6|702.6|701.6|701.6|700.6|2111
1724832600000|2024-08-28 08:10:00|701.8|700.8|701.9|700.9|702.4|701.4|701.6|700.6|566
1724832900000|2024-08-28 08:15:00|701.6|700.6|701.6|700.6|702.1|701.1|701.6|700.6|274
1724833200000|2024-08-28 08:20:00|701.4|700.4|699.9|698.9|701.4|700.4|699.9|698.9|912
1724833500000|2024-08-28 08:25:00|699.6|698.6|697.6|696.6|699.9|698.9|697.6|696.6|2320
1724833800000|2024-08-28 08:30:00|697.5|696.5|699.4|698.4|699.4|698.4|697.4|696.4|2459
1724834100000|2024-08-28 08:35:00|699.6|698.6|701.4|700.4|701.4|700.4|699.1|698.1|923
1724834400000|2024-08-28 08:40:00|701.6|700.6|701.4|700.4|702.1|701.1|701.4|700.4|629
1724834700000|2024-08-28 08:45:00|701.1|700.1|700.9|699.9|701.1|700.1|700.4|699.4|503
1724835000000|2024-08-28 08:50:00|700.6|699.6|700.6|699.6|701.1|700.1|700.6|699.6|580
1724835300000|2024-08-28 08:55:00|700.9|699.9|702.6|701.6|702.6|701.6|700.6|699.6|5521
1724835600000|2024-08-28 09:00:00|702.4|701.4|702.1|701.1|703.4|702.4|702.1|701.1|1389
1724835900000|2024-08-28 09:05:00|702.3|701.3|701.4|700.4|702.4|701.4|701.3|700.3|326
1724836200000|2024-08-28 09:10:00|701.3|700.3|701.1|700.1|701.6|700.6|701.1|700.1|905
1724836500000|2024-08-28 09:15:00|701.6|700.6|701.1|700.1|701.6|700.6|700.6|699.6|495
1724836800000|2024-08-28 09:20:00|700.9|699.9|700.9|699.9|701.1|700.1|700.4|699.4|317
1724837100000|2024-08-28 09:25:00|701.1|700.1|701.1|700.1|701.1|700.1|700.6|699.6|98
1724837400000|2024-08-28 09:30:00|700.9|699.9|702.1|701.1|702.4|701.4|700.9|699.9|212
1724837700000|2024-08-28 09:35:00|702.3|701.3|701.9|700.9|702.6|701.6|701.9|700.9|485
1724838000000|2024-08-28 09:40:00|701.6|700.6|701.9|700.9|702|701|701.4|700.4|173
1724838300000|2024-08-28 09:45:00|701.6|700.6|701.9|700.9|702.1|701.1|701.4|700.4|238
1724838600000|2024-08-28 09:50:00|702.1|701.1|702.1|701.1|702.4|701.4|701.6|700.6|372
1724838900000|2024-08-28 09:55:00|701.9|700.9|701.4|700.4|701.9|700.9|701.3|700.3|133
1724839200000|2024-08-28 10:00:00|701.6|700.6|701.9|700.9|701.9|700.9|700.6|699.6|177
1724839500000|2024-08-28 10:05:00|701.6|700.6|701.3|700.3|702|701|701|700|645
1724839800000|2024-08-28 10:10:00|701.4|700.4|700.9|699.9|701.4|700.4|700.6|699.6|179
1724840100000|2024-08-28 10:15:00|700.6|699.6|700.4|699.4|700.9|699.9|700.1|699.1|292
1724840400000|2024-08-28 10:20:00|700.6|699.6|700.4|699.4|700.6|699.6|700.1|699.1|280
1724840700000|2024-08-28 10:25:00|700.1|699.1|698.4|697.4|700.4|699.4|698.1|697.1|3675
1724841000000|2024-08-28 10:30:00|698.3|697.3|698.9|697.9|699.1|698.1|698.1|697.1|419
1724841300000|2024-08-28 10:35:00|698.6|697.6|697.9|696.9|698.6|697.6|697.9|696.9|1527
1724841600000|2024-08-28 10:40:00|698.1|697.1|695.6|694.6|698.1|697.1|695.6|694.6|3977
1724841900000|2024-08-28 10:45:00|695.9|694.9|696.1|695.1|696.6|695.6|695.6|694.6|1308
1724842200000|2024-08-28 10:50:00|696.4|695.4|696.9|695.9|697.1|696.1|696.1|695.1|334
1724842500000|2024-08-28 10:55:00|696.6|695.6|696.6|695.6|697.1|696.1|696.4|695.4|403
1724842800000|2024-08-28 11:00:00|696.4|695.4|695.3|694.3|696.4|695.4|695.3|694.3|621
1724843100000|2024-08-28 11:05:00|695.4|694.4|696.4|695.4|696.6|695.6|695.1|694.1|1085
1724843400000|2024-08-28 11:10:00|696.6|695.6|696.4|695.4|697.1|696.1|696.1|695.1|510
1724843700000|2024-08-28 11:15:00|696.6|695.6|697.1|696.1|697.4|696.4|696.4|695.4|231
1724844000000|2024-08-28 11:20:00|697|696|696.6|695.6|697.1|696.1|696.4|695.4|1218
1724844300000|2024-08-28 11:25:00|696.9|695.9|697.4|696.4|697.6|696.6|696.6|695.6|253
1724844600000|2024-08-28 11:30:00|697.3|696.3|697.6|696.6|697.6|696.6|696.9|695.9|364
1724844900000|2024-08-28 11:35:00|697.4|696.4|697|696|697.6|696.6|696.9|695.9|151
1724845200000|2024-08-28 11:40:00|696.9|695.9|697.6|696.6|697.6|696.6|696.9|695.9|169
1724845500000|2024-08-28 11:45:00|697.4|696.4|697.4|696.4|697.6|696.6|696.9|695.9|133
1724845800000|2024-08-28 11:50:00|697.6|696.6|698.1|697.1|698.4|697.4|697.1|696.1|271
1724846100000|2024-08-28 11:55:00|697.9|696.9|698.4|697.4|698.9|697.9|697.9|696.9|294
1724846400000|2024-08-28 12:00:00|698.1|697.1|698.6|697.6|698.6|697.6|697.4|696.4|518
1724846700000|2024-08-28 12:05:00|698.4|697.4|698.1|697.1|699.4|698.4|698.1|697.1|401
1724847000000|2024-08-28 12:10:00|698|697|697.1|696.1|698.1|697.1|696.9|695.9|966
1724847300000|2024-08-28 12:15:00|697.3|696.3|697.9|696.9|698.1|697.1|696.4|695.4|2855
1724847600000|2024-08-28 12:20:00|697.8|696.8|698.1|697.1|698.1|697.1|697.4|696.4|151
1724847900000|2024-08-28 12:25:00|698|697|697.9|696.9|698.4|697.4|697.5|696.5|301
1724848200000|2024-08-28 12:30:00|697.8|696.8|697.6|696.6|698.4|697.4|697.6|696.6|208
1724848500000|2024-08-28 12:35:00|697.9|696.9|698.4|697.4|698.6|697.6|697.9|696.9|335
1724848800000|2024-08-28 12:40:00|698.6|697.6|698.1|697.1|698.6|697.6|698|697|262
1724849100000|2024-08-28 12:45:00|698.3|697.3|699.4|698.4|699.6|698.6|697.9|696.9|1463
1724849400000|2024-08-28 12:50:00|699.3|698.3|701.4|700.4|701.6|700.6|699.1|698.1|1112
1724849700000|2024-08-28 12:55:00|701.5|700.5|700.6|699.6|701.6|700.6|700.4|699.4|342
1724850000000|2024-08-28 13:00:00|700.9|699.9|700.1|699.1|701.1|700.1|699.6|698.6|759
1724850300000|2024-08-28 13:05:00|700.4|699.4|701.9|700.9|701.9|700.9|699.9|698.9|250
1724850600000|2024-08-28 13:10:00|702.1|701.1|700.4|699.4|702.1|701.1|699.9|698.9|210
1724850900000|2024-08-28 13:15:00|700.3|699.3|699.9|698.9|700.9|699.9|699.4|698.4|377
1724851200000|2024-08-28 13:20:00|699.8|698.8|698.4|697.4|699.9|698.9|697.9|696.9|670
1724851500000|2024-08-28 13:25:00|698.6|697.6|698.9|697.9|699.1|698.1|698.4|697.4|2238
1724851800000|2024-08-28 13:30:00|698.6|697.6|697.6|696.6|698.6|697.6|697.1|696.1|432
1724852100000|2024-08-28 13:35:00|697.5|696.5|699.9|698.9|700.1|699.1|696.9|695.9|759
1724852400000|2024-08-28 13:40:00|700|699|699.4|698.4|700.1|699.1|698.4|697.4|319
1724852700000|2024-08-28 13:45:00|699.1|698.1|699.4|698.4|699.6|698.6|698.1|697.1|890
1724853000000|2024-08-28 13:50:00|699.5|698.5|698.4|697.4|699.9|698.9|697.9|696.9|286
1724853300000|2024-08-28 13:55:00|698.3|697.3|698.4|697.4|699.1|698.1|698.1|697.1|658
1724853600000|2024-08-28 14:00:00|698.3|697.3|699.6|698.6|699.9|698.9|697.9|696.9|350
1724853900000|2024-08-28 14:05:00|699.8|698.8|699.4|698.4|700.6|699.6|698.9|697.9|406
1724854200000|2024-08-28 14:10:00|699.5|698.5|697.6|696.6|699.9|698.9|697.4|696.4|582
1724854500000|2024-08-28 14:15:00|697.4|696.4|696.9|695.9|697.4|696.4|695.9|694.9|1229
1724854800000|2024-08-28 14:20:00|696.6|695.6|696.1|695.1|696.6|695.6|695.9|694.9|401
1724855100000|2024-08-28 14:25:00|696.4|695.4|696.8|695.8|696.8|695.8|695.9|694.9|617
1724855400000|2024-08-28 14:30:00|695.6|694.6|698.1|697.1|698.6|697.6|695.1|694.1|1441
1724855700000|2024-08-28 14:35:00|697.9|696.9|699.6|698.6|700.9|699.9|697.9|696.9|1439
1724856000000|2024-08-28 14:40:00|699.5|698.5|698.9|697.9|699.6|698.6|697.9|696.9|1022
1724856300000|2024-08-28 14:45:00|699|698|698.1|697.1|699.9|698.9|698|697|3669
1724856600000|2024-08-28 14:50:00|697.9|696.9|699.9|698.9|700.4|699.4|697.1|696.1|1800
1724856900000|2024-08-28 14:55:00|699.8|698.8|700.4|699.4|700.9|699.9|699.4|698.4|1118
1724857200000|2024-08-28 15:00:00|700.5|699.5|701.6|700.6|701.6|700.6|699.6|698.6|1716
1724857500000|2024-08-28 15:05:00|701.9|700.9|702.6|701.6|703.4|702.4|701.6|700.6|1388
1724857800000|2024-08-28 15:10:00|702.9|701.9|700.9|699.9|702.9|701.9|700.6|699.6|1452
1724858100000|2024-08-28 15:15:00|700.8|699.8|698.9|697.9|700.8|699.8|698.6|697.6|2724
1724858400000|2024-08-28 15:20:00|699|698|697.1|696.1|699.4|698.4|697.1|696.1|1098
1724858700000|2024-08-28 15:25:00|697.4|696.4|697.9|696.9|698.4|697.4|696.6|695.6|2828
1724859000000|2024-08-28 15:30:00|697.6|696.6|697.4|696.4|698.6|697.6|696.4|695.4|3194
1724859300000|2024-08-28 15:35:00|697.5|696.5|698.4|697.4|698.6|697.6|696.4|695.4|753
1724859600000|2024-08-28 15:40:00|698.3|697.3|699.4|698.4|699.6|698.6|697.5|696.5|1383
1724859900000|2024-08-28 15:45:00|699.3|698.3|697.6|696.6|699.4|698.4|697.1|696.1|443
1724860200000|2024-08-28 15:50:00|697.8|696.8|697.4|696.4|697.8|696.8|696.9|695.9|283
1724860500000|2024-08-28 15:55:00|697.6|696.6|696.6|695.6|697.6|696.6|696.5|695.5|212
1724860800000|2024-08-28 16:00:00|696.9|695.9|695.9|694.9|696.9|695.9|695.6|694.6|488
1724861100000|2024-08-28 16:05:00|695.6|694.6|696.1|695.1|696.4|695.4|695.6|694.6|270
1724861400000|2024-08-28 16:10:00|696.3|695.3|696.6|695.6|696.9|695.9|695.9|694.9|294
1724861700000|2024-08-28 16:15:00|696.8|695.8|696.9|695.9|697.1|696.1|696.1|695.1|303
1724862000000|2024-08-28 16:20:00|696.6|695.6|695.9|694.9|696.9|695.9|695.9|694.9|133
1724862300000|2024-08-28 16:25:00|695.6|694.6|695.9|694.9|696.4|695.4|695.6|694.6|1279
1724862600000|2024-08-28 16:30:00|695.6|694.6|696.1|695.1|696.6|695.6|695.6|694.6|1318
1724862900000|2024-08-28 16:35:00|696.4|695.4|695.9|694.9|696.4|695.4|695.6|694.6|202
1724863200000|2024-08-28 16:40:00|696|695|696.1|695.1|696.4|695.4|695.6|694.6|782
1724863500000|2024-08-28 16:45:00|695.9|694.9|697|696|697.1|696.1|695.9|694.9|1148
1724863800000|2024-08-28 16:50:00|696.9|695.9|697.4|696.4|697.6|696.6|696.6|695.6|750
1724864100000|2024-08-28 16:55:00|697.1|696.1|696.9|695.9|697.4|696.4|696.4|695.4|901
1724864400000|2024-08-28 17:00:00|697|696|696.9|695.9|697.1|696.1|696.1|695.1|384
1724864700000|2024-08-28 17:05:00|697.1|696.1|698.4|697.4|698.4|697.4|696.6|695.6|409
1724865000000|2024-08-28 17:10:00|698.1|697.1|697.6|696.6|698.4|697.4|697.6|696.6|383
1724865300000|2024-08-28 17:15:00|697.8|696.8|697.9|696.9|698.1|697.1|697.4|696.4|450
1724865600000|2024-08-28 17:20:00|697.8|696.8|697.4|696.4|697.9|696.9|697.3|696.3|119
1724865900000|2024-08-28 17:25:00|697.6|696.6|697.1|696.1|697.6|696.6|696.6|695.6|161
1724866200000|2024-08-28 17:30:00|697.3|696.3|696.9|695.9|697.4|696.4|696.6|695.6|214
1724866500000|2024-08-28 17:35:00|697|696|696.9|695.9|697.3|696.3|696.9|695.9|112
1724866800000|2024-08-28 17:40:00|696.8|695.8|696.4|695.4|696.9|695.9|696.4|695.4|371
1724867100000|2024-08-28 17:45:00|696.3|695.3|695.1|694.1|696.4|695.4|695.1|694.1|316
1724867400000|2024-08-28 17:50:00|695.4|694.4|694.6|693.6|695.4|694.4|693.6|692.6|331
1724867700000|2024-08-28 17:55:00|694.9|693.9|694.6|693.6|695.6|694.6|694.4|693.4|297
1724868000000|2024-08-28 18:00:00|694.8|693.8|694.9|693.9|695.1|694.1|694.4|693.4|484
1724868300000|2024-08-28 18:05:00|694.8|693.8|694.1|693.1|694.9|693.9|693.9|692.9|128
1724868600000|2024-08-28 18:10:00|694.4|693.4|694.8|693.8|694.9|693.9|693.9|692.9|245
1724868900000|2024-08-28 18:15:00|694.9|693.9|693.6|692.6|695.1|694.1|693.6|692.6|251
1724869200000|2024-08-28 18:20:00|693.8|692.8|692.9|691.9|693.9|692.9|692.9|691.9|440
1724869500000|2024-08-28 18:25:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|727
1724869800000|2024-08-28 18:30:00|693.3|692.3|693.1|692.1|693.6|692.6|692.9|691.9|181
1724870100000|2024-08-28 18:35:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|121
1724870400000|2024-08-28 18:40:00|693|692|693.4|692.4|693.5|692.5|692.9|691.9|79
1724870700000|2024-08-28 18:45:00|693.5|692.5|693.6|692.6|693.9|692.9|693.5|692.5|60
1724871000000|2024-08-28 18:50:00|693.8|692.8|693.9|692.9|693.9|692.9|693.6|692.6|37
1724871300000|2024-08-28 18:55:00|693.6|692.6|693.6|692.6|693.9|692.9|693.6|692.6|18
1724871600000|2024-08-28 19:00:00|693.9|692.9|693.9|692.9|693.9|692.9|693.9|692.9|90
1724871900000|2024-08-28 19:05:00|694.1|693.1|694.1|693.1|694.1|693.1|693.9|692.9|51
1724872200000|2024-08-28 19:10:00|693.9|692.9|693.9|692.9|694.1|693.1|693.9|692.9|71
1724872500000|2024-08-28 19:15:00|694.1|693.1|694.1|693.1|694.1|693.1|693.9|692.9|9
1724872800000|2024-08-28 19:20:00|694.4|693.4|694.4|693.4|694.4|693.4|694.4|693.4|6
1724873100000|2024-08-28 19:25:00|694.1|693.1|694.1|693.1|694.4|693.4|694.1|693.1|70
1724873400000|2024-08-28 19:30:00|694.3|693.3|694.4|693.4|694.6|693.6|694.1|693.1|100
1724873700000|2024-08-28 19:35:00|694.5|693.5|694.6|693.6|694.6|693.6|694.1|693.1|27
1724874000000|2024-08-28 19:40:00|694.4|693.4|694.4|693.4|694.6|693.6|694.1|693.1|38
1724874300000|2024-08-28 19:45:00|694.1|693.1|694.4|693.4|694.4|693.4|694.1|693.1|29
1724874600000|2024-08-28 19:50:00|694.3|693.3|694.4|693.4|694.4|693.4|694.1|693.1|5
1724874900000|2024-08-28 19:55:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|59
1724875200000|2024-08-28 20:00:00|694.3|693.3|694.1|693.1|694.3|693.3|694.1|693.1|13
1724875500000|2024-08-28 20:05:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|33
1724875800000|2024-08-28 20:10:00|694.3|693.3|694.1|693.1|694.3|693.3|694.1|693.1|24
1724876100000|2024-08-28 20:15:00|694.4|693.4|694.1|693.1|694.4|693.4|694.1|693.1|18
1724876400000|2024-08-28 20:20:00|694|693|694|693|694.1|693.1|694|693|172
1724876700000|2024-08-28 20:25:00|693.9|692.9|693.4|692.4|693.9|692.9|693.3|692.3|15
1724877000000|2024-08-28 20:30:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|3
1724877300000|2024-08-28 20:35:00|693.1|692.1|693.1|692.1|693.4|692.4|693.1|692.1|23
1724877600000|2024-08-28 20:40:00|||||||||14
1724877900000|2024-08-28 20:45:00|692.9|691.9|692.6|691.6|692.9|691.9|692.6|691.6|37
1724878200000|2024-08-28 20:50:00|692.4|691.4|692.4|691.4|692.4|691.4|692.3|691.3|121
1724878500000|2024-08-28 20:55:00|692.6|691.6|692.6|691.6|692.9|691.9|692.4|691.4|122
1724878800000|2024-08-28 21:00:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|2
1724879100000|2024-08-28 21:05:00|692.1|691.1|692.1|691.1|692.1|691.1|692.1|691.1|0
1724880300000|2024-08-28 21:25:00|692.3|691.3|692.3|691.3|692.3|691.3|692.3|691.3|0
1724880600000|2024-08-28 21:30:00|692.4|691.4|692.3|691.3|692.4|691.4|692.3|691.3|0
1724889600000|2024-08-29 00:00:00|692|691|692.8|691.8|692.8|691.8|691.9|690.9|171
1724889900000|2024-08-29 00:05:00|692.6|691.6|692.6|691.6|692.9|691.9|692.6|691.6|24
1724890200000|2024-08-29 00:10:00|692.8|691.8|692.6|691.6|692.8|691.8|692.4|691.4|21
1724890500000|2024-08-29 00:15:00|692.5|691.5|692.8|691.8|692.9|691.9|692.5|691.5|7
1724890800000|2024-08-29 00:20:00|692.9|691.9|693.4|692.4|693.6|692.6|692.8|691.8|48
1724891100000|2024-08-29 00:25:00|693.3|692.3|693.5|692.5|693.6|692.6|693.1|692.1|12
1724891400000|2024-08-29 00:30:00|693.6|692.6|693.6|692.6|693.9|692.9|693.6|692.6|0
1724891700000|2024-08-29 00:35:00|693.5|692.5|693.1|692.1|693.6|692.6|693.1|692.1|5
1724892000000|2024-08-29 00:40:00|693.3|692.3|694.1|693.1|694.1|693.1|693.3|692.3|9
1724892300000|2024-08-29 00:45:00|694|693|693.4|692.4|694.1|693.1|693.4|692.4|9
1724892600000|2024-08-29 00:50:00|693.3|692.3|693.4|692.4|693.6|692.6|693.3|692.3|2
1724892900000|2024-08-29 00:55:00|693.5|692.5|693.5|692.5|693.6|692.6|693.4|692.4|3
1724893200000|2024-08-29 01:00:00|693.6|692.6|694.3|693.3|694.3|693.3|693.6|692.6|14
1724893500000|2024-08-29 01:05:00|694.1|693.1|694.1|693.1|694.4|693.4|693.9|692.9|1
1724893800000|2024-08-29 01:10:00|694|693|694|693|694.1|693.1|693.9|692.9|6
1724894100000|2024-08-29 01:15:00|694.1|693.1|694.1|693.1|694.4|693.4|693.9|692.9|10
1724894400000|2024-08-29 01:20:00|694|693|693.8|692.8|694.1|693.1|693.8|692.8|3
1724894700000|2024-08-29 01:25:00|693.9|692.9|693.8|692.8|693.9|692.9|693.6|692.6|1
1724895000000|2024-08-29 01:30:00|693.6|692.6|693.5|692.5|693.9|692.9|693.4|692.4|25
1724895300000|2024-08-29 01:35:00|693.6|692.6|693.9|692.9|694|693|693.5|692.5|13
1724895600000|2024-08-29 01:40:00|693.8|692.8|694.1|693.1|694.6|693.6|693.8|692.8|90
1724895900000|2024-08-29 01:45:00|694|693|694.6|693.6|694.6|693.6|694|693|15
1724896200000|2024-08-29 01:50:00|694.9|693.9|694.3|693.3|694.9|693.9|694.1|693.1|12
1724896500000|2024-08-29 01:55:00|694.1|693.1|694.1|693.1|694.4|693.4|694|693|2
1724896800000|2024-08-29 02:00:00|693.9|692.9|693.9|692.9|694|693|693.6|692.6|43
1724897100000|2024-08-29 02:05:00|693.8|692.8|694.1|693.1|694.1|693.1|693.6|692.6|18
1724897400000|2024-08-29 02:10:00|694.4|693.4|694.5|693.5|694.6|693.6|694.4|693.4|10
1724897700000|2024-08-29 02:15:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|9
1724898000000|2024-08-29 02:20:00|694.6|693.6|693.9|692.9|694.6|693.6|693.9|692.9|135
1724898300000|2024-08-29 02:25:00|694|693|694.1|693.1|694.4|693.4|693.9|692.9|29
1724898600000|2024-08-29 02:30:00|694.3|693.3|694|693|694.6|693.6|694|693|116
1724898900000|2024-08-29 02:35:00|694.1|693.1|694.3|693.3|694.3|693.3|693.9|692.9|9
1724899200000|2024-08-29 02:40:00|694.4|693.4|694.1|693.1|694.4|693.4|694.1|693.1|28
1724899500000|2024-08-29 02:45:00|694|693|694.4|693.4|694.4|693.4|693.9|692.9|9
1724899800000|2024-08-29 02:50:00|694.3|693.3|694.1|693.1|694.4|693.4|693.9|692.9|4
1724900100000|2024-08-29 02:55:00|693.9|692.9|694|693|694.1|693.1|693.9|692.9|10
1724900400000|2024-08-29 03:00:00|693.9|692.9|693.6|692.6|693.9|692.9|693.6|692.6|15
1724900700000|2024-08-29 03:05:00|693.8|692.8|693.4|692.4|693.8|692.8|693.1|692.1|117
1724901000000|2024-08-29 03:10:00|693.3|692.3|693.5|692.5|693.6|692.6|693.3|692.3|6
1724901300000|2024-08-29 03:15:00|693.4|692.4|693.4|692.4|693.5|692.5|693.4|692.4|4
1724901600000|2024-08-29 03:20:00|693.1|692.1|693.4|692.4|693.6|692.6|693.1|692.1|12
1724901900000|2024-08-29 03:25:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|2
1724902200000|2024-08-29 03:30:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|2
1724902500000|2024-08-29 03:35:00|693.8|692.8|693.8|692.8|693.9|692.9|693.6|692.6|57
1724902800000|2024-08-29 03:40:00|693.6|692.6|693.5|692.5|693.6|692.6|693.4|692.4|3
1724903100000|2024-08-29 03:45:00|693.4|692.4|693.4|692.4|693.4|692.4|693.3|692.3|1
1724903400000|2024-08-29 03:50:00|||||||||1
1724903700000|2024-08-29 03:55:00|693.6|692.6|693.5|692.5|693.6|692.6|693.4|692.4|12
1724904000000|2024-08-29 04:00:00|693.6|692.6|693.4|692.4|693.6|692.6|693.4|692.4|14
1724904300000|2024-08-29 04:05:00|693.5|692.5|693.4|692.4|693.5|692.5|693.1|692.1|9
1724904600000|2024-08-29 04:10:00|693.3|692.3|693.4|692.4|693.6|692.6|693.3|692.3|48
1724904900000|2024-08-29 04:15:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|5
1724905200000|2024-08-29 04:20:00|693.4|692.4|693.5|692.5|693.5|692.5|693.4|692.4|5
1724905500000|2024-08-29 04:25:00|693.4|692.4|693.4|692.4|693.4|692.4|693.1|692.1|10
1724905800000|2024-08-29 04:30:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|6
1724906100000|2024-08-29 04:35:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|3
1724906400000|2024-08-29 04:40:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|7
1724906700000|2024-08-29 04:45:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|5
1724907000000|2024-08-29 04:50:00|693.9|692.9|694|693|694|693|693.8|692.8|10
1724907300000|2024-08-29 04:55:00|693.9|692.9|693.8|692.8|693.9|692.9|693.5|692.5|3
1724907600000|2024-08-29 05:00:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|14
1724907900000|2024-08-29 05:05:00|693.9|692.9|693.9|692.9|693.9|692.9|693.8|692.8|25
1724908200000|2024-08-29 05:10:00|693.6|692.6|693.9|692.9|693.9|692.9|693.6|692.6|103
1724908500000|2024-08-29 05:15:00|693.8|692.8|694.1|693.1|694.1|693.1|693.8|692.8|24
1724908800000|2024-08-29 05:20:00|694|693|694.1|693.1|694.1|693.1|693.9|692.9|9
1724909100000|2024-08-29 05:25:00|694.3|693.3|694.4|693.4|694.4|693.4|694.1|693.1|9
1724909400000|2024-08-29 05:30:00|694.6|693.6|694.4|693.4|694.9|693.9|694.4|693.4|9
1724909700000|2024-08-29 05:35:00|694.1|693.1|694.5|693.5|694.6|693.6|694.1|693.1|21
1724910000000|2024-08-29 05:40:00|694.4|693.4|693.9|692.9|694.4|693.4|693.9|692.9|9
1724910300000|2024-08-29 05:45:00|694.1|693.1|693.8|692.8|694.1|693.1|693.6|692.6|42
1724910600000|2024-08-29 05:50:00|693.9|692.9|694.4|693.4|694.4|693.4|693.6|692.6|20
1724910900000|2024-08-29 05:55:00|694.5|693.5|694.6|693.6|694.9|693.9|694.5|693.5|272
1724911200000|2024-08-29 06:00:00|694.5|693.5|694.4|693.4|694.5|693.5|694.1|693.1|77
1724911500000|2024-08-29 06:05:00|694.3|693.3|694|693|694.4|693.4|694|693|7
1724911800000|2024-08-29 06:10:00|694.1|693.1|693.5|692.5|694.1|693.1|693.1|692.1|27
1724912100000|2024-08-29 06:15:00|693.6|692.6|694.1|693.1|694.4|693.4|693.1|692.1|50
1724912400000|2024-08-29 06:20:00|694|693|693.9|692.9|694.1|693.1|693.6|692.6|40
1724912700000|2024-08-29 06:25:00|694|693|694.1|693.1|694.4|693.4|693.9|692.9|138
1724913000000|2024-08-29 06:30:00|693.9|692.9|693.4|692.4|693.9|692.9|693.4|692.4|40
1724913300000|2024-08-29 06:35:00|693.1|692.1|693.1|692.1|693.4|692.4|693.1|692.1|130
1724913600000|2024-08-29 06:40:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|11
1724913900000|2024-08-29 06:45:00|693.3|692.3|692.6|691.6|693.4|692.4|692.6|691.6|93
1724914200000|2024-08-29 06:50:00|692.8|691.8|693.4|692.4|693.5|692.5|692.6|691.6|81
1724914500000|2024-08-29 06:55:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|47
1724914800000|2024-08-29 07:00:00|693.1|692.1|692.9|691.9|693.1|692.1|692.1|691.1|984
1724915100000|2024-08-29 07:05:00|693.1|692.1|693.1|692.1|693.4|692.4|692.9|691.9|296
1724915400000|2024-08-29 07:10:00|693.3|692.3|692.9|691.9|693.4|692.4|692.6|691.6|237
1724915700000|2024-08-29 07:15:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|418
1724916000000|2024-08-29 07:20:00|693.1|692.1|694.1|693.1|694.3|693.3|693.1|692.1|594
1724916300000|2024-08-29 07:25:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|147
1724916600000|2024-08-29 07:30:00|694.4|693.4|694.6|693.6|694.6|693.6|693.9|692.9|1767
1724916900000|2024-08-29 07:35:00|694.8|693.8|695.1|694.1|695.1|694.1|694.4|693.4|709
1724917200000|2024-08-29 07:40:00|694.9|693.9|694.6|693.6|695.4|694.4|694.5|693.5|604
1724917500000|2024-08-29 07:45:00|694.4|693.4|695.4|694.4|695.4|694.4|694.4|693.4|400
1724917800000|2024-08-29 07:50:00|695.1|694.1|694.9|693.9|695.3|694.3|694.6|693.6|226
1724918100000|2024-08-29 07:55:00|694.6|693.6|694.6|693.6|694.9|693.9|694.4|693.4|96
1724918400000|2024-08-29 08:00:00|694.8|693.8|692.9|691.9|694.9|693.9|692.6|691.6|936
1724918700000|2024-08-29 08:05:00|693.1|692.1|693.1|692.1|693.4|692.4|692.9|691.9|645
1724919000000|2024-08-29 08:10:00|692.9|691.9|692.6|691.6|694.6|693.6|692.6|691.6|1572
1724919300000|2024-08-29 08:15:00|692.9|691.9|692.6|691.6|693.1|692.1|692.6|691.6|422
1724919600000|2024-08-29 08:20:00|692.4|691.4|691.1|690.1|692.4|691.4|691.1|690.1|443
1724919900000|2024-08-29 08:25:00|691.3|690.3|692.1|691.1|693.1|692.1|691.3|690.3|1214
1724920200000|2024-08-29 08:30:00|691.9|690.9|691.4|690.4|691.9|690.9|690.4|689.4|1269
1724920500000|2024-08-29 08:35:00|691.3|690.3|690.4|689.4|691.4|690.4|690.4|689.4|380
1724920800000|2024-08-29 08:40:00|690.6|689.6|690.1|689.1|690.9|689.9|689.6|688.6|148
1724921100000|2024-08-29 08:45:00|689.9|688.9|690.6|689.6|690.6|689.6|689.9|688.9|207
1724921400000|2024-08-29 08:50:00|690.9|689.9|691.1|690.1|691.4|690.4|690.9|689.9|244
1724921700000|2024-08-29 08:55:00|691|690|689.9|688.9|691.1|690.1|689.4|688.4|386
1724922000000|2024-08-29 09:00:00|689.6|688.6|689.1|688.1|689.6|688.6|689.1|688.1|429
1724922300000|2024-08-29 09:05:00|689.4|688.4|690.1|689.1|690.6|689.6|689.4|688.4|228
1724922600000|2024-08-29 09:10:00|690.3|689.3|690.8|689.8|690.9|689.9|690|689|241
1724922900000|2024-08-29 09:15:00|690.9|689.9|690.6|689.6|691.1|690.1|690.4|689.4|465
1724923200000|2024-08-29 09:20:00|690.9|689.9|690.6|689.6|690.9|689.9|690.4|689.4|100
1724923500000|2024-08-29 09:25:00|690.4|689.4|690.4|689.4|690.6|689.6|690.4|689.4|126
1724923800000|2024-08-29 09:30:00|690.1|689.1|690.4|689.4|690.4|689.4|689.5|688.5|486
1724924100000|2024-08-29 09:35:00|690.5|689.5|690.9|689.9|690.9|689.9|690.4|689.4|85
1724924400000|2024-08-29 09:40:00|690.8|689.8|691.4|690.4|691.4|690.4|690.8|689.8|138
1724924700000|2024-08-29 09:45:00|691.6|690.6|692.1|691.1|692.4|691.4|691.4|690.4|163
1724925000000|2024-08-29 09:50:00|691.9|690.9|691.1|690.1|692.1|691.1|690.9|689.9|405
1724925300000|2024-08-29 09:55:00|691.4|690.4|692.1|691.1|692.1|691.1|691.1|690.1|225
1724925600000|2024-08-29 10:00:00|691.9|690.9|692.1|691.1|692.1|691.1|691.9|690.9|86
1724925900000|2024-08-29 10:05:00|691.9|690.9|693.4|692.4|693.4|692.4|691.9|690.9|1142
1724926200000|2024-08-29 10:10:00|693.1|692.1|693.6|692.6|694.4|693.4|693.1|692.1|1575
1724926500000|2024-08-29 10:15:00|693.5|692.5|693.9|692.9|693.9|692.9|692.9|691.9|171
1724926800000|2024-08-29 10:20:00|693.8|692.8|694.9|693.9|695|694|693.4|692.4|739
1724927100000|2024-08-29 10:25:00|695.1|694.1|694.9|693.9|695.1|694.1|694.4|693.4|277
1724927400000|2024-08-29 10:30:00|695.1|694.1|695.1|694.1|695.1|694.1|694.6|693.6|337
1724927700000|2024-08-29 10:35:00|695.3|694.3|695.4|694.4|695.4|694.4|694.4|693.4|1484
1724928000000|2024-08-29 10:40:00|695.1|694.1|695.6|694.6|695.6|694.6|695.1|694.1|226
1724928300000|2024-08-29 10:45:00|695.8|694.8|695.4|694.4|696.1|695.1|695.4|694.4|164
1724928600000|2024-08-29 10:50:00|695.5|694.5|695.9|694.9|696.1|695.1|695.4|694.4|579
1724928900000|2024-08-29 10:55:00|696.1|695.1|696.6|695.6|696.9|695.9|695.9|694.9|2172
1724929200000|2024-08-29 11:00:00|696.5|695.5|696.1|695.1|696.6|695.6|695.9|694.9|274
1724929500000|2024-08-29 11:05:00|695.9|694.9|696.4|695.4|696.4|695.4|695.6|694.6|246
1724929800000|2024-08-29 11:10:00|696.1|695.1|696.1|695.1|696.1|695.1|695.5|694.5|169
1724930100000|2024-08-29 11:15:00|696|695|696.1|695.1|696.1|695.1|695.9|694.9|45
1724930400000|2024-08-29 11:20:00|696|695|695.9|694.9|696.1|695.1|695.6|694.6|91
1724930700000|2024-08-29 11:25:00|695.6|694.6|696.6|695.6|696.9|695.9|695.6|694.6|1004
1724931000000|2024-08-29 11:30:00|696.8|695.8|696.6|695.6|697.3|696.3|696.1|695.1|176
1724931300000|2024-08-29 11:35:00|696.9|695.9|697.6|696.6|697.6|696.6|696.6|695.6|72
1724931600000|2024-08-29 11:40:00|697.4|696.4|698.4|697.4|698.4|697.4|697.4|696.4|400
1724931900000|2024-08-29 11:45:00|698.1|697.1|697.6|696.6|698.1|697.1|697.4|696.4|192
1724932200000|2024-08-29 11:50:00|697.4|696.4|696.9|695.9|697.4|696.4|696.9|695.9|72
1724932500000|2024-08-29 11:55:00|697|696|697.9|696.9|698|697|696.9|695.9|100
1724932800000|2024-08-29 12:00:00|698|697|698.1|697.1|698.1|697.1|697.4|696.4|859
1724933100000|2024-08-29 12:05:00|697.9|696.9|697.4|696.4|698.1|697.1|696.9|695.9|111
1724933400000|2024-08-29 12:10:00|697.5|696.5|697.9|696.9|698.1|697.1|697.4|696.4|362
1724933700000|2024-08-29 12:15:00|698|697|698.9|697.9|699.1|698.1|697.9|696.9|555
1724934000000|2024-08-29 12:20:00|698.6|697.6|699.4|698.4|699.9|698.9|698.6|697.6|703
1724934300000|2024-08-29 12:25:00|699.3|698.3|699.6|698.6|699.6|698.6|698.9|697.9|316
1724934600000|2024-08-29 12:30:00|699.5|698.5|700|699|700.9|699.9|699.4|698.4|448
1724934900000|2024-08-29 12:35:00|699.9|698.9|699.6|698.6|700.4|699.4|699.4|698.4|309
1724935200000|2024-08-29 12:40:00|699.5|698.5|699.4|698.4|700.3|699.3|699.1|698.1|290
1724935500000|2024-08-29 12:45:00|699.6|698.6|700.4|699.4|700.6|699.6|699.6|698.6|262
1724935800000|2024-08-29 12:50:00|700.1|699.1|700.1|699.1|700.4|699.4|699.6|698.6|200
1724936100000|2024-08-29 12:55:00|700.4|699.4|700.9|699.9|701.1|700.1|699.9|698.9|379
1724936400000|2024-08-29 13:00:00|701.1|700.1|699.9|698.9|701.4|700.4|699.4|698.4|431
1724936700000|2024-08-29 13:05:00|700|699|700.4|699.4|701.1|700.1|699.6|698.6|577
1724937000000|2024-08-29 13:10:00|700.5|699.5|699.9|698.9|700.6|699.6|699.9|698.9|237
1724937300000|2024-08-29 13:15:00|700.1|699.1|702.6|701.6|702.6|701.6|699.9|698.9|1696
1724937600000|2024-08-29 13:20:00|702.4|701.4|703.1|702.1|703.9|702.9|702.1|701.1|2983
1724937900000|2024-08-29 13:25:00|703.4|702.4|705.8|704.8|705.9|704.9|702.6|701.6|931
1724938200000|2024-08-29 13:30:00|705.9|704.9|706.9|705.9|707.6|706.6|705.6|704.6|2062
1724938500000|2024-08-29 13:35:00|707.1|706.1|707.9|706.9|707.9|706.9|705.6|704.6|1045
1724938800000|2024-08-29 13:40:00|707.6|706.6|705.1|704.1|708|707|705.1|704.1|1456
1724939100000|2024-08-29 13:45:00|705.3|704.3|708.4|707.4|708.4|707.4|705.1|704.1|1458
1724939400000|2024-08-29 13:50:00|708.1|707.1|710.1|709.1|710.6|709.6|707.6|706.6|1567
1724939700000|2024-08-29 13:55:00|709.9|708.9|710.1|709.1|711.1|710.1|709.3|708.3|1436
1724940000000|2024-08-29 14:00:00|710.4|709.4|710.9|709.9|711.9|710.9|710.1|709.1|848
1724940300000|2024-08-29 14:05:00|710.6|709.6|711.4|710.4|711.4|710.4|709.9|708.9|567
1724940600000|2024-08-29 14:10:00|711.1|710.1|709.6|708.6|711.4|710.4|709.1|708.1|464
1724940900000|2024-08-29 14:15:00|709.4|708.4|709.1|708.1|709.9|708.9|708.1|707.1|1043
1724941200000|2024-08-29 14:20:00|709|708|709.9|708.9|710.4|709.4|708.9|707.9|720
1724941500000|2024-08-29 14:25:00|710.1|709.1|709.4|708.4|710.4|709.4|709.1|708.1|601
1724941800000|2024-08-29 14:30:00|709.6|708.6|708.1|707.1|709.6|708.6|707.9|706.9|2229
1724942100000|2024-08-29 14:35:00|708.4|707.4|710.1|709.1|710.6|709.6|708.4|707.4|1320
1724942400000|2024-08-29 14:40:00|710|709|709.1|708.1|710.1|709.1|708.4|707.4|899
1724942700000|2024-08-29 14:45:00|708.9|707.9|708.4|707.4|709.4|708.4|708.4|707.4|623
1724943000000|2024-08-29 14:50:00|708.5|707.5|707.9|706.9|708.9|707.9|707.4|706.4|1128
1724943300000|2024-08-29 14:55:00|707.6|706.6|709.6|708.6|709.9|708.9|707.6|706.6|815
1724943600000|2024-08-29 15:00:00|709.9|708.9|709.9|708.9|710.6|709.6|709.6|708.6|1167
1724943900000|2024-08-29 15:05:00|710.1|709.1|709.9|708.9|710.6|709.6|709.1|708.1|2694
1724944200000|2024-08-29 15:10:00|710.1|709.1|709.4|708.4|710.1|709.1|709.1|708.1|1341
1724944500000|2024-08-29 15:15:00|709.5|708.5|709.6|708.6|710.1|709.1|708.6|707.6|1847
1724944800000|2024-08-29 15:20:00|709.4|708.4|709.9|708.9|710.4|709.4|709.4|708.4|627
1724945100000|2024-08-29 15:25:00|710.1|709.1|708.9|707.9|710.1|709.1|708.4|707.4|3310
1724945400000|2024-08-29 15:30:00|708.6|707.6|705.6|704.6|709.1|708.1|705.1|704.1|3327
1724945700000|2024-08-29 15:35:00|705.4|704.4|704.3|703.3|706.4|705.4|704|703|883
1724946000000|2024-08-29 15:40:00|704.1|703.1|704.6|703.6|705.6|704.6|703.4|702.4|762
1724946300000|2024-08-29 15:45:00|704.8|703.8|706.4|705.4|706.5|705.5|704.4|703.4|272
1724946600000|2024-08-29 15:50:00|706.3|705.3|705.4|704.4|706.6|705.6|704.9|703.9|278
1724946900000|2024-08-29 15:55:00|705.6|704.6|706.1|705.1|706.9|705.9|705.4|704.4|784
1724947200000|2024-08-29 16:00:00|706|705|707.6|706.6|707.9|706.9|705.9|704.9|738
1724947500000|2024-08-29 16:05:00|707.4|706.4|707.6|706.6|708.1|707.1|706.9|705.9|257
1724947800000|2024-08-29 16:10:00|707.4|706.4|707.6|706.6|707.6|706.6|706.9|705.9|196
1724948100000|2024-08-29 16:15:00|707.8|706.8|708.4|707.4|708.6|707.6|707.6|706.6|186
1724948400000|2024-08-29 16:20:00|708.6|707.6|708.4|707.4|708.6|707.6|707.9|706.9|238
1724948700000|2024-08-29 16:25:00|708.5|707.5|707.4|706.4|708.5|707.5|707.1|706.1|908
1724949000000|2024-08-29 16:30:00|707.3|706.3|706.4|705.4|707.3|706.3|706.4|705.4|453
1724949300000|2024-08-29 16:35:00|706.5|705.5|705.9|704.9|706.6|705.6|705.4|704.4|359
1724949600000|2024-08-29 16:40:00|706|705|705.6|704.6|706.4|705.4|705.4|704.4|242
1724949900000|2024-08-29 16:45:00|705.9|704.9|706.4|705.4|706.4|705.4|705.1|704.1|182
1724950200000|2024-08-29 16:50:00|706.6|705.6|705.9|704.9|706.6|705.6|705.6|704.6|188
1724950500000|2024-08-29 16:55:00|706|705|705.9|704.9|706.1|705.1|705.6|704.6|134
1724950800000|2024-08-29 17:00:00|705.8|704.8|706.3|705.3|706.4|705.4|705.6|704.6|217
1724951100000|2024-08-29 17:05:00|706.1|705.1|706.1|705.1|706.6|705.6|705.9|704.9|176
1724951400000|2024-08-29 17:10:00|706.3|705.3|706.4|705.4|707.1|706.1|706.1|705.1|214
1724951700000|2024-08-29 17:15:00|706.6|705.6|706.9|705.9|706.9|705.9|706.1|705.1|147
1724952000000|2024-08-29 17:20:00|707|706|706.9|705.9|707.1|706.1|706.6|705.6|97
1724952300000|2024-08-29 17:25:00|707.1|706.1|707.1|706.1|707.1|706.1|706.5|705.5|144
1724952600000|2024-08-29 17:30:00|707.3|706.3|707.4|706.4|707.9|706.9|707.1|706.1|161
1724952900000|2024-08-29 17:35:00|707.5|706.5|707.4|706.4|707.6|706.6|707.1|706.1|192
1724953200000|2024-08-29 17:40:00|707.3|706.3|707.1|706.1|707.4|706.4|706.9|705.9|77
1724953500000|2024-08-29 17:45:00|706.9|705.9|706.6|705.6|707.1|706.1|706.6|705.6|98
1724953800000|2024-08-29 17:50:00|706.8|705.8|706.4|705.4|707.1|706.1|706.1|705.1|282
1724954100000|2024-08-29 17:55:00|706.1|705.1|706.1|705.1|706.6|705.6|705.9|704.9|620
1724954400000|2024-08-29 18:00:00|706.4|705.4|706.6|705.6|706.9|705.9|706.1|705.1|200
1724954700000|2024-08-29 18:05:00|706.8|705.8|706.9|705.9|707.1|706.1|706.6|705.6|190
1724955000000|2024-08-29 18:10:00|707.1|706.1|706.9|705.9|707.1|706.1|706.6|705.6|150
1724955300000|2024-08-29 18:15:00|707.1|706.1|707.6|706.6|707.9|706.9|706.4|705.4|220
1724955600000|2024-08-29 18:20:00|707.8|706.8|707.1|706.1|708.1|707.1|706.6|705.6|221
1724955900000|2024-08-29 18:25:00|707.3|706.3|708.4|707.4|708.4|707.4|707.1|706.1|799
1724956200000|2024-08-29 18:30:00|708.1|707.1|708.1|707.1|708.4|707.4|707.6|706.6|427
1724956500000|2024-08-29 18:35:00|708.4|707.4|708.4|707.4|708.6|707.6|708.4|707.4|369
1724956800000|2024-08-29 18:40:00|708.6|707.6|708.6|707.6|708.6|707.6|708.4|707.4|84
1724957100000|2024-08-29 18:45:00|708.4|707.4|708.6|707.6|708.9|707.9|708.4|707.4|90
1724957400000|2024-08-29 18:50:00|708.4|707.4|708.6|707.6|708.9|707.9|708.4|707.4|93
1724957700000|2024-08-29 18:55:00|708.8|707.8|708.6|707.6|708.9|707.9|708.6|707.6|114
1724958000000|2024-08-29 19:00:00|708.9|707.9|708.6|707.6|708.9|707.9|708.6|707.6|533
1724958300000|2024-08-29 19:05:00|708.8|707.8|709.4|708.4|709.4|708.4|708.6|707.6|162
1724958600000|2024-08-29 19:10:00|709.1|708.1|709.5|708.5|709.5|708.5|709.1|708.1|46
1724958900000|2024-08-29 19:15:00|709.6|708.6|709.6|708.6|709.6|708.6|709.4|708.4|72
1724959200000|2024-08-29 19:20:00|709.4|708.4|709.6|708.6|709.6|708.6|709.4|708.4|87
1724959500000|2024-08-29 19:25:00|709.9|708.9|709.9|708.9|710|709|709.8|708.8|366
1724959800000|2024-08-29 19:30:00|710|709|710.1|709.1|710.4|709.4|709.9|708.9|231
1724960100000|2024-08-29 19:35:00|710.3|709.3|710.1|709.1|710.4|709.4|710.1|709.1|56
1724960400000|2024-08-29 19:40:00|||||||||13
1724960700000|2024-08-29 19:45:00|710.3|709.3|709.9|708.9|710.4|709.4|709.6|708.6|98
1724961000000|2024-08-29 19:50:00|709.6|708.6|709.6|708.6|709.9|708.9|709.4|708.4|44
1724961300000|2024-08-29 19:55:00|709.8|708.8|709.9|708.9|709.9|708.9|709.6|708.6|72
1724961600000|2024-08-29 20:00:00|709.8|708.8|709.5|708.5|709.9|708.9|709.5|708.5|18
1724961900000|2024-08-29 20:05:00|709.4|708.4|709.4|708.4|709.5|708.5|709.3|708.3|0
1724962200000|2024-08-29 20:10:00|709.3|708.3|709.4|708.4|709.5|708.5|709.3|708.3|74
1724962500000|2024-08-29 20:15:00|709.5|708.5|709.5|708.5|709.5|708.5|709.5|708.5|4
1724962800000|2024-08-29 20:20:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|0
1724963100000|2024-08-29 20:25:00|709.5|708.5|709.5|708.5|709.5|708.5|709.5|708.5|8
1724963400000|2024-08-29 20:30:00|709.4|708.4|709.5|708.5|709.5|708.5|709.4|708.4|7
1724963700000|2024-08-29 20:35:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|3
1724964000000|2024-08-29 20:40:00|709.8|708.8|709.8|708.8|709.8|708.8|709.6|708.6|19
1724964300000|2024-08-29 20:45:00|709.6|708.6|709.9|708.9|710|709|709.6|708.6|18
1724964600000|2024-08-29 20:50:00|710.1|709.1|710.1|709.1|710.1|709.1|710|709|49
1724964900000|2024-08-29 20:55:00|710|709|710.3|709.3|710.3|709.3|710|709|6
1724965200000|2024-08-29 21:00:00|710.1|709.1|710.5|707.5|710.6|709.1|710.1|707.4|2
1724965500000|2024-08-29 21:05:00|710.4|707.4|709.9|706.9|710.4|707.4|709.9|706.9|0
1724965800000|2024-08-29 21:10:00|710.1|707.1|709.6|706.6|710.3|707.3|709.6|706.6|0
1724966100000|2024-08-29 21:15:00|709.8|706.8|709.4|706.4|709.8|707.5|708.5|706.4|0
1724966400000|2024-08-29 21:20:00|708.3|707.3|708|707|709.6|707.3|708|706.1|0
1724966700000|2024-08-29 21:25:00|709.4|706.4|709.6|706.6|709.6|707.5|708.3|706.1|1
1724967000000|2024-08-29 21:30:00|708.5|707.5|709.3|706.3|709.6|707.5|708|706.1|0
1724967300000|2024-08-29 21:35:00|709.4|706.4|709.5|706.5|709.6|708|707.9|706.4|4
1724967900000|2024-08-29 21:45:00|709.3|708.3|708.6|707.6|709.9|708.4|708.5|706.6|2
1724968200000|2024-08-29 21:50:00|709.6|706.6|709.5|706.5|709.6|706.6|709.5|706.5|2
1724976000000|2024-08-30 00:00:00|708.5|707.5|708.9|707.9|709.1|708.1|708.4|707.4|79
1724976300000|2024-08-30 00:05:00|709.1|708.1|709|708|709.1|708.1|708.9|707.9|15
1724976600000|2024-08-30 00:10:00|708.9|707.9|709|708|709.1|708.1|708.9|707.9|0
1724976900000|2024-08-30 00:15:00|709.1|708.1|708.6|707.6|709.1|708.1|708.6|707.6|10
1724977200000|2024-08-30 00:20:00|||||||||6
1724977500000|2024-08-30 00:25:00|708.8|707.8|709.3|708.3|709.4|708.4|708.8|707.8|19
1724977800000|2024-08-30 00:30:00|709.1|708.1|708.9|707.9|709.3|708.3|708.8|707.8|12
1724978100000|2024-08-30 00:35:00|708.8|707.8|708.9|707.9|709|708|708.8|707.8|2
1724978400000|2024-08-30 00:40:00|709|708|709.3|708.3|709.6|708.6|708.9|707.9|75
1724978700000|2024-08-30 00:45:00|709.4|708.4|709.6|708.6|709.9|708.9|709.4|708.4|54
1724979000000|2024-08-30 00:50:00|709.8|708.8|709.4|708.4|709.8|708.8|709.4|708.4|8
1724979300000|2024-08-30 00:55:00|709.3|708.3|709.5|708.5|709.6|708.6|709.3|708.3|3
1724979600000|2024-08-30 01:00:00|709.4|708.4|709.6|708.6|709.6|708.6|708.9|707.9|21
1724979900000|2024-08-30 01:05:00|709.5|708.5|709.3|708.3|709.6|708.6|709.3|708.3|0
1724980200000|2024-08-30 01:10:00|709.4|708.4|709.9|708.9|710.1|709.1|709.3|708.3|87
1724980500000|2024-08-30 01:15:00|710|709|710.6|709.6|710.9|709.9|710|709|84
1724980800000|2024-08-30 01:20:00|710.8|709.8|712.3|711.3|712.4|711.4|710.6|709.6|395
1724981100000|2024-08-30 01:25:00|712.4|711.4|712|711|712.4|711.4|711.9|710.9|169
1724981400000|2024-08-30 01:30:00|711.9|710.9|712|711|712.1|711.1|711.9|710.9|23
1724981700000|2024-08-30 01:35:00|711.9|710.9|712.3|711.3|712.4|711.4|711.9|710.9|17
1724982000000|2024-08-30 01:40:00|712.4|711.4|712.1|711.1|712.4|711.4|712.1|711.1|2
1724982300000|2024-08-30 01:45:00|712.3|711.3|712.1|711.1|712.4|711.4|711.8|710.8|77
1724982600000|2024-08-30 01:50:00|712|711|711.4|710.4|712|711|711.1|710.1|136
1724982900000|2024-08-30 01:55:00|711.1|710.1|711.4|710.4|711.4|710.4|711.1|710.1|25
1724983200000|2024-08-30 02:00:00|711.3|710.3|711.9|710.9|712.1|711.1|711.3|710.3|130
1724983500000|2024-08-30 02:05:00|712|711|711.6|710.6|712|711|711.6|710.6|28
1724983800000|2024-08-30 02:10:00|711.8|710.8|711.9|710.9|712.1|711.1|711.6|710.6|18
1724984100000|2024-08-30 02:15:00|712.1|711.1|712|711|712.1|711.1|711.6|710.6|23
1724984400000|2024-08-30 02:20:00|712.1|711.1|712.3|711.3|712.4|711.4|711.8|710.8|86
1724984700000|2024-08-30 02:25:00|712.4|711.4|712.4|711.4|712.5|711.5|712.1|711.1|29
1724985000000|2024-08-30 02:30:00|712.3|711.3|712.1|711.1|712.4|711.4|711.9|710.9|23
1724985300000|2024-08-30 02:35:00|711.9|710.9|711.9|710.9|711.9|710.9|711.8|710.8|4
1724985600000|2024-08-30 02:40:00|711.8|710.8|712|711|712|711|711.6|710.6|5
1724985900000|2024-08-30 02:45:00|711.9|710.9|712.1|711.1|712.1|711.1|711.9|710.9|2
1724986200000|2024-08-30 02:50:00|711.9|710.9|712|711|712.4|711.4|711.9|710.9|17
1724986500000|2024-08-30 02:55:00|711.9|710.9|712.4|711.4|712.4|711.4|711.9|710.9|22
1724986800000|2024-08-30 03:00:00|712.1|711.1|712.4|711.4|712.4|711.4|712.1|711.1|10
1724987100000|2024-08-30 03:05:00|712.1|711.1|711.9|710.9|712.4|711.4|711.6|710.6|9
1724987400000|2024-08-30 03:10:00|712|711|711.6|710.6|712|711|711.4|710.4|5
1724987700000|2024-08-30 03:15:00|711.5|710.5|711.8|710.8|711.9|710.9|711.4|710.4|11
1724988000000|2024-08-30 03:20:00|711.9|710.9|711.9|710.9|712.1|711.1|711.9|710.9|4
1724988300000|2024-08-30 03:25:00|712|711|711.9|710.9|712.1|711.1|711.9|710.9|6
1724988600000|2024-08-30 03:30:00|712|711|712.1|711.1|712.4|711.4|711.9|710.9|25
1724988900000|2024-08-30 03:35:00|712.3|711.3|712.3|711.3|712.4|711.4|712.1|711.1|9
1724989200000|2024-08-30 03:40:00|712.1|711.1|712.1|711.1|712.3|711.3|711.9|710.9|13
1724989500000|2024-08-30 03:45:00|712.3|711.3|712.6|711.6|712.6|711.6|712.1|711.1|17
1724989800000|2024-08-30 03:50:00|712.8|711.8|713.1|712.1|713.3|712.3|712.6|711.6|13
1724990100000|2024-08-30 03:55:00|712.9|711.9|712.9|711.9|713.1|712.1|712.8|711.8|7
1724990400000|2024-08-30 04:00:00|712.6|711.6|712.4|711.4|712.6|711.6|712.4|711.4|4
1724990700000|2024-08-30 04:05:00|712.5|711.5|712.6|711.6|712.6|711.6|712.4|711.4|5
1724991000000|2024-08-30 04:10:00|712.8|711.8|713|712|713.1|712.1|712.8|711.8|19
1724991300000|2024-08-30 04:15:00|712.9|711.9|712.9|711.9|713.1|712.1|712.9|711.9|4
1724991600000|2024-08-30 04:20:00|713|712|713.1|712.1|713.1|712.1|713|712|8
1724991900000|2024-08-30 04:25:00|713.3|712.3|713.1|712.1|713.3|712.3|713.1|712.1|22
1724992200000|2024-08-30 04:30:00|713.4|712.4|713.3|712.3|713.4|712.4|713.1|712.1|8
1724992500000|2024-08-30 04:35:00|713.4|712.4|712.9|711.9|713.4|712.4|712.3|711.3|106
1724992800000|2024-08-30 04:40:00|712.8|711.8|713.1|712.1|713.1|712.1|712.6|711.6|42
1724993100000|2024-08-30 04:45:00|713|712|713.4|712.4|713.4|712.4|713|712|13
1724993400000|2024-08-30 04:50:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|8
1724993700000|2024-08-30 04:55:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|6
1724994000000|2024-08-30 05:00:00|713.1|712.1|713.1|712.1|713.1|712.1|713|712|11
1724994300000|2024-08-30 05:05:00|712.9|711.9|713.3|712.3|713.3|712.3|712.9|711.9|10
1724994600000|2024-08-30 05:10:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|10
1724994900000|2024-08-30 05:15:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|4
1724995200000|2024-08-30 05:20:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|257
1724995500000|2024-08-30 05:25:00|713.5|712.5|713.6|712.6|713.6|712.6|713.4|712.4|129
1724995800000|2024-08-30 05:30:00|713.9|712.9|713.8|712.8|714.1|713.1|713.6|712.6|68
1724996100000|2024-08-30 05:35:00|713.9|712.9|713.9|712.9|714.1|713.1|713.6|712.6|27
1724996400000|2024-08-30 05:40:00|713.8|712.8|713.9|712.9|714.1|713.1|713.6|712.6|17
1724996700000|2024-08-30 05:45:00|714|713|713.9|712.9|714.4|713.4|713.6|712.6|12
1724997000000|2024-08-30 05:50:00|714|713|714.1|713.1|714.1|713.1|714|713|7
1724997300000|2024-08-30 05:55:00|714|713|713.8|712.8|714.1|713.1|713.6|712.6|31
1724997600000|2024-08-30 06:00:00|713.6|712.6|713.6|712.6|713.9|712.9|713.4|712.4|32
1724997900000|2024-08-30 06:05:00|713.4|712.4|713.5|712.5|713.6|712.6|713.1|712.1|110
1724998200000|2024-08-30 06:10:00|713.6|712.6|714.1|713.1|714.4|713.4|713.4|712.4|232
1724998500000|2024-08-30 06:15:00|714.3|713.3|714.6|713.6|714.9|713.9|714.1|713.1|1292
1724998800000|2024-08-30 06:20:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|59
1724999100000|2024-08-30 06:25:00|714.3|713.3|714.4|713.4|714.9|713.9|714.3|713.3|51
1724999400000|2024-08-30 06:30:00|714.6|713.6|714.6|713.6|715|714|714.4|713.4|56
1724999700000|2024-08-30 06:35:00|714.8|713.8|714.9|713.9|714.9|713.9|714.6|713.6|95
1725000000000|2024-08-30 06:40:00|715.1|714.1|714.6|713.6|715.1|714.1|714.6|713.6|60
1725000300000|2024-08-30 06:45:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|100
1725000600000|2024-08-30 06:50:00|714.6|713.6|714.3|713.3|714.6|713.6|714.1|713.1|11
1725000900000|2024-08-30 06:55:00|714.4|713.4|714.6|713.6|715.1|714.1|714.3|713.3|186
1725001200000|2024-08-30 07:00:00|714.4|713.4|715.1|714.1|715.1|714.1|714.1|713.1|238
1725001500000|2024-08-30 07:05:00|715.4|714.4|715.9|714.9|716.1|715.1|715.1|714.1|400
1725001800000|2024-08-30 07:10:00|715.8|714.8|715.6|714.6|715.8|714.8|714.9|713.9|232
1725002100000|2024-08-30 07:15:00|715.8|714.8|715.9|714.9|716.1|715.1|715.1|714.1|394
1725002400000|2024-08-30 07:20:00|716|715|717.4|716.4|717.4|716.4|715.9|714.9|1683
1725002700000|2024-08-30 07:25:00|717.1|716.1|717.1|716.1|717.6|716.6|717.1|716.1|1070
1725003000000|2024-08-30 07:30:00|717.4|716.4|717.4|716.4|717.6|716.6|716.6|715.6|727
1725003300000|2024-08-30 07:35:00|717.6|716.6|717.5|716.5|717.9|716.9|717.1|716.1|294
1725003600000|2024-08-30 07:40:00|717.6|716.6|716.4|715.4|717.6|716.6|716.1|715.1|454
1725003900000|2024-08-30 07:45:00|716.6|715.6|716.1|715.1|716.6|715.6|715.4|714.4|594
1725004200000|2024-08-30 07:50:00|715.9|714.9|716.6|715.6|716.8|715.8|715.9|714.9|734
1725004500000|2024-08-30 07:55:00|716.4|715.4|716.1|715.1|716.6|715.6|715.6|714.6|393
1725004800000|2024-08-30 08:00:00|716.4|715.4|716.1|715.1|716.4|715.4|715.6|714.6|407
1725005100000|2024-08-30 08:05:00|716.4|715.4|716.6|715.6|717|716|715.9|714.9|4618
1725005400000|2024-08-30 08:10:00|716.8|715.8|716.6|715.6|716.9|715.9|715.6|714.6|1596
1725005700000|2024-08-30 08:15:00|716.4|715.4|715.6|714.6|716.6|715.6|715.4|714.4|920
1725006000000|2024-08-30 08:20:00|715.4|714.4|715.6|714.6|715.9|714.9|714.6|713.6|1700
1725006300000|2024-08-30 08:25:00|715.8|714.8|714.6|713.6|715.9|714.9|714.4|713.4|2326
1725006600000|2024-08-30 08:30:00|714.4|713.4|715.6|714.6|715.6|714.6|714.4|713.4|1272
1725006900000|2024-08-30 08:35:00|715.5|714.5|714.9|713.9|715.9|714.9|714.9|713.9|944
1725007200000|2024-08-30 08:40:00|715.1|714.1|715.6|714.6|715.9|714.9|714.9|713.9|138
1725007500000|2024-08-30 08:45:00|715.4|714.4|714.9|713.9|715.6|714.6|713.9|712.9|515
1725007800000|2024-08-30 08:50:00|714.6|713.6|714.6|713.6|714.9|713.9|713.6|712.6|309
1725008100000|2024-08-30 08:55:00|714.4|713.4|713.9|712.9|714.6|713.6|713.6|712.6|1126
1725008400000|2024-08-30 09:00:00|714|713|713.1|712.1|714|713|712.4|711.4|976
1725008700000|2024-08-30 09:05:00|713.3|712.3|713.4|712.4|713.6|712.6|712.6|711.6|529
1724623200000|2024-08-25 22:00:00|716|715.1|716.5|715.5|717.5|716.5|716|715|300
1724623500000|2024-08-25 22:05:00|716.4|715.4|716.5|715.5|716.8|715.8|716.3|715.3|0
1724623800000|2024-08-25 22:10:00|716.8|715.8|716.8|715.8|716.9|715.9|716.5|715.5|10
1724624100000|2024-08-25 22:15:00|716.9|715.9|716.5|715.5|716.9|715.9|716.5|715.5|1
1724624400000|2024-08-25 22:20:00|716.4|715.4|716.5|715.5|716.5|715.5|716.4|715.4|0
1724624700000|2024-08-25 22:25:00|716.4|715.4|715.3|714.3|716.4|715.4|715.3|714.3|44
1724625000000|2024-08-25 22:30:00|715.4|714.4|715.3|714.3|715.4|714.4|715.3|714.3|0
1724625300000|2024-08-25 22:35:00|715.1|714.1|715.3|714.3|715.5|714.5|714.8|713.8|13
1724625600000|2024-08-25 22:40:00|715.5|714.5|715.3|714.3|715.6|714.6|715.3|714.3|14
1724625900000|2024-08-25 22:45:00|715.4|714.4|715.4|714.4|715.5|714.5|715.1|714.1|10
1724626200000|2024-08-25 22:50:00|715.3|714.3|715.3|714.3|715.5|714.5|715.1|714.1|9
1724626500000|2024-08-25 22:55:00|715.1|714.1|714.9|713.9|715.1|714.1|714.8|713.8|8
1724626800000|2024-08-25 23:00:00|714.8|713.8|714.9|713.9|715.3|714.3|714.5|713.5|9
1724627100000|2024-08-25 23:05:00|714.8|713.8|714.5|713.5|715.1|714.1|714.5|713.5|10
1724627400000|2024-08-25 23:10:00|714.4|713.4|714.4|713.4|714.8|713.8|714.3|713.3|12
1724627700000|2024-08-25 23:15:00|714.5|713.5|714.1|713.1|714.8|713.8|713.9|712.9|9
1724628000000|2024-08-25 23:20:00|714.3|713.3|715|714|715|714|714.1|713.1|13
1724628300000|2024-08-25 23:25:00|715.1|714.1|716.1|715.1|716.1|715.1|715.1|714.1|10
1724628600000|2024-08-25 23:30:00|716.3|715.3|716.8|715.8|716.9|715.9|716.1|715.1|11
1724628900000|2024-08-25 23:35:00|716.9|715.9|716.1|715.1|716.9|715.9|716.1|715.1|3
1724629200000|2024-08-25 23:40:00|716|715|715.4|714.4|716|715|715.4|714.4|26
1724629500000|2024-08-25 23:45:00|715.5|714.5|715.5|714.5|715.6|714.6|715.4|714.4|1
1724629800000|2024-08-25 23:50:00|715.4|714.4|715.3|714.3|715.5|714.5|715.1|714.1|0
1724630100000|2024-08-25 23:55:00|715.4|714.4|715.9|714.9|716.1|715.1|715.4|714.4|10
1724630400000|2024-08-26 00:00:00|716|715|715|714|716|715|714.9|713.9|48
1724630700000|2024-08-26 00:05:00|715.1|714.1|715.3|714.3|715.6|714.6|714.9|713.9|38
1724631000000|2024-08-26 00:10:00|715.4|714.4|716.1|715.1|716.1|715.1|715.4|714.4|12
1724631300000|2024-08-26 00:15:00|716|715|716.3|715.3|716.4|715.4|715.8|714.8|8
1724631600000|2024-08-26 00:20:00|716.1|715.1|716.4|715.4|716.4|715.4|715.9|714.9|7
1724631900000|2024-08-26 00:25:00|716.3|715.3|716.3|715.3|716.3|715.3|716|715|2
1724632200000|2024-08-26 00:30:00|716.1|715.1|715.9|714.9|716.4|715.4|715.9|714.9|1
1724632500000|2024-08-26 00:35:00|716|715|715.9|714.9|716.5|715.5|715.9|714.9|1
1724632800000|2024-08-26 00:40:00|716|715|716|715|716.3|715.3|715.9|714.9|4
1724633100000|2024-08-26 00:45:00|716.1|715.1|716|715|716.1|715.1|715.9|714.9|0
1724633400000|2024-08-26 00:50:00|716.1|715.1|716.1|715.1|716.4|715.4|716.1|715.1|0
1724633700000|2024-08-26 00:55:00|716|715|716.4|715.4|716.5|715.5|716|715|0
1724634000000|2024-08-26 01:00:00|716.5|715.5|716.4|715.4|716.8|715.8|716.4|715.4|48
1724634300000|2024-08-26 01:05:00|716.5|715.5|716.1|715.1|716.5|715.5|716.1|715.1|6
1724634600000|2024-08-26 01:10:00|716.3|715.3|716.5|715.5|716.6|715.6|715.9|714.9|1
1724634900000|2024-08-26 01:15:00|716.8|715.8|716.5|715.5|716.9|715.9|716.4|715.4|1
1724635200000|2024-08-26 01:20:00|716.4|715.4|716.9|715.9|716.9|715.9|716.4|715.4|48
1724635500000|2024-08-26 01:25:00|717|716|716.5|715.5|717|716|716.5|715.5|0
1724635800000|2024-08-26 01:30:00|716.6|715.6|716.6|715.6|717|716|716.4|715.4|0
1724636100000|2024-08-26 01:35:00|716.5|715.5|715.8|714.8|716.6|715.6|715.6|714.6|6
1724636400000|2024-08-26 01:40:00|715.9|714.9|716.1|715.1|716.1|715.1|715.9|714.9|0
1724636700000|2024-08-26 01:45:00|716.3|715.3|716.9|715.9|716.9|715.9|716.1|715.1|5
1724637000000|2024-08-26 01:50:00|716.8|715.8|716.8|715.8|716.9|715.9|716.8|715.8|4
1724637300000|2024-08-26 01:55:00|716.6|715.6|716.6|715.6|716.6|715.6|716.5|715.5|0
1724637600000|2024-08-26 02:00:00|716.4|715.4|716.1|715.1|716.4|715.4|715.9|714.9|3
1724637900000|2024-08-26 02:05:00|715.9|714.9|716.1|715.1|716.1|715.1|715.8|714.8|4
1724638200000|2024-08-26 02:10:00|715.9|714.9|715.9|714.9|716.3|715.3|715.9|714.9|3
1724638500000|2024-08-26 02:15:00|716|715|716|715|716.3|715.3|716|715|3
1724638800000|2024-08-26 02:20:00|715.9|714.9|715.9|714.9|715.9|714.9|715.6|714.6|6
1724639100000|2024-08-26 02:25:00|716|715|716.1|715.1|716.3|715.3|716|715|0
1724639400000|2024-08-26 02:30:00|716|715|716.6|715.6|716.6|715.6|715.9|714.9|19
1724639700000|2024-08-26 02:35:00|716.4|715.4|716.6|715.6|716.8|715.8|716.4|715.4|13
1724640000000|2024-08-26 02:40:00|716.5|715.5|716.1|715.1|716.5|715.5|716.1|715.1|3
1724640300000|2024-08-26 02:45:00|716.4|715.4|715.9|714.9|716.4|715.4|715.8|714.8|17
1724640600000|2024-08-26 02:50:00|716|715|715.9|714.9|716|715|715.9|714.9|3
1724640900000|2024-08-26 02:55:00|715.6|714.6|715.3|714.3|715.9|714.9|715.1|714.1|3
1724641200000|2024-08-26 03:00:00|715.4|714.4|715.5|714.5|715.8|714.8|715.1|714.1|1
1724641500000|2024-08-26 03:05:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|7
1724641800000|2024-08-26 03:10:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|8
1724642100000|2024-08-26 03:15:00|715.5|714.5|715.6|714.6|715.8|714.8|715.5|714.5|2
1724642400000|2024-08-26 03:20:00|715.4|714.4|715.4|714.4|715.4|714.4|715.4|714.4|4
1724642700000|2024-08-26 03:25:00|715.5|714.5|715.4|714.4|715.6|714.6|715.4|714.4|7
1724643000000|2024-08-26 03:30:00|715.5|714.5|715.6|714.6|715.8|714.8|715.5|714.5|2
1724643300000|2024-08-26 03:35:00|715.8|714.8|717|716|717.1|716.1|715.8|714.8|16
1724643600000|2024-08-26 03:40:00|716.9|715.9|716.6|715.6|717|716|716.6|715.6|3
1724643900000|2024-08-26 03:45:00|716.4|715.4|716.1|715.1|716.6|715.6|716|715|8
1724644200000|2024-08-26 03:50:00|716.3|715.3|716.1|715.1|716.5|715.5|716.1|715.1|3
1724644500000|2024-08-26 03:55:00|716.3|715.3|716.3|715.3|716.4|715.4|716.3|715.3|4
1724644800000|2024-08-26 04:00:00|716.1|715.1|716.1|715.1|716.4|715.4|716.1|715.1|7
1724645100000|2024-08-26 04:05:00|716.3|715.3|716.1|715.1|716.4|715.4|716.1|715.1|8
1724645700000|2024-08-26 04:15:00|716|715|716|715|716|715|716|715|2
1724646000000|2024-08-26 04:20:00|715.9|714.9|715.9|714.9|716.1|715.1|715.9|714.9|6
1724646300000|2024-08-26 04:25:00|715.8|714.8|715.9|714.9|715.9|714.9|715.8|714.8|2
1724646600000|2024-08-26 04:30:00|715.8|714.8|715.5|714.5|715.8|714.8|715.4|714.4|5
1724646900000|2024-08-26 04:35:00|715.6|714.6|715.8|714.8|715.9|714.9|715.6|714.6|10
1724647200000|2024-08-26 04:40:00|715.6|714.6|715.6|714.6|715.6|714.6|715.6|714.6|0
1724647500000|2024-08-26 04:45:00|715.9|714.9|715.8|714.8|716|715|715.8|714.8|4
1724647800000|2024-08-26 04:50:00|715.6|714.6|715.8|714.8|715.8|714.8|715.6|714.6|3
1724648100000|2024-08-26 04:55:00|715.6|714.6|715.6|714.6|715.6|714.6|715.6|714.6|0
1724648400000|2024-08-26 05:00:00|715.9|714.9|715.4|714.4|715.9|714.9|715.4|714.4|3
1724648700000|2024-08-26 05:05:00|715.6|714.6|715.8|714.8|716|715|715.6|714.6|7
1724649000000|2024-08-26 05:10:00|715.6|714.6|715.4|714.4|715.8|714.8|715.4|714.4|1
1724649300000|2024-08-26 05:15:00|715.5|714.5|716.1|715.1|716.1|715.1|715.5|714.5|66
1724649600000|2024-08-26 05:20:00|716|715|715.8|714.8|716.1|715.1|715.6|714.6|16
1724649900000|2024-08-26 05:25:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|2
1724650200000|2024-08-26 05:30:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|3
1724650500000|2024-08-26 05:35:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|6
1724650800000|2024-08-26 05:40:00|716|715|716.3|715.3|716.4|715.4|715.9|714.9|6
1724651100000|2024-08-26 05:45:00|716.1|715.1|715.9|714.9|716.1|715.1|715.9|714.9|2
1724651400000|2024-08-26 05:50:00|715.8|714.8|716|715|716.1|715.1|715.6|714.6|6
1724651700000|2024-08-26 05:55:00|715.9|714.9|715.4|714.4|715.9|714.9|715.4|714.4|7
1724652000000|2024-08-26 06:00:00|715.3|714.3|715.9|714.9|716.1|715.1|715|714|374
1724652300000|2024-08-26 06:05:00|716|715|715.9|714.9|716.5|715.5|715.9|714.9|48
1724652600000|2024-08-26 06:10:00|716|715|716.6|715.6|716.6|715.6|715.9|714.9|33
1724652900000|2024-08-26 06:15:00|716.9|715.9|716.9|715.9|716.9|715.9|716.9|715.9|19
1724653200000|2024-08-26 06:20:00|716.6|715.6|716.6|715.6|716.9|715.9|716.6|715.6|41
1724653500000|2024-08-26 06:25:00|716.9|715.9|716.9|715.9|716.9|715.9|716.9|715.9|122
1724653800000|2024-08-26 06:30:00|717.1|716.1|717.4|716.4|717.4|716.4|717.1|716.1|134
1724654100000|2024-08-26 06:35:00|717.5|716.5|717.6|716.6|717.6|716.6|717.5|716.5|22
1724654400000|2024-08-26 06:40:00|717.4|716.4|717.9|716.9|717.9|716.9|717.4|716.4|61
1724654700000|2024-08-26 06:45:00|717.6|716.6|718.4|717.4|718.4|717.4|717.6|716.6|111
1724655000000|2024-08-26 06:50:00|718.5|717.5|718.6|717.6|718.6|717.6|718.4|717.4|243
1724655300000|2024-08-26 06:55:00|718.4|717.4|718.6|717.6|718.9|717.9|718.4|717.4|189
1724655600000|2024-08-26 07:00:00|718.9|717.9|718.4|717.4|719.1|718.1|717.9|716.9|341
1724655900000|2024-08-26 07:05:00|718.6|717.6|717.9|716.9|718.6|717.6|717.9|716.9|256
1724656200000|2024-08-26 07:10:00|718.1|717.1|716.6|715.6|718.1|717.1|716.6|715.6|213
1724656500000|2024-08-26 07:15:00|716.5|715.5|716.6|715.6|716.9|715.9|716.5|715.5|258
1724656800000|2024-08-26 07:20:00|716.9|715.9|716.9|715.9|717.4|716.4|716.6|715.6|215
1724657100000|2024-08-26 07:25:00|716.8|715.8|717.4|716.4|717.6|716.6|716.8|715.8|303
1724657400000|2024-08-26 07:30:00|717.6|716.6|717.6|716.6|717.6|716.6|716.9|715.9|405
1724657700000|2024-08-26 07:35:00|718.1|717.1|718.4|717.4|718.4|717.4|718.1|717.1|391
1724658000000|2024-08-26 07:40:00|718.6|717.6|719.4|718.4|719.4|718.4|718.6|717.6|416
1724658300000|2024-08-26 07:45:00|719.6|718.6|719.1|718.1|719.6|718.6|719.1|718.1|1153
1724658600000|2024-08-26 07:50:00|719.4|718.4|719.4|718.4|719.6|718.6|719.1|718.1|327
1724658900000|2024-08-26 07:55:00|719.6|718.6|719.4|718.4|719.9|718.9|719.1|718.1|224
1724659200000|2024-08-26 08:00:00|719.6|718.6|719.9|718.9|720.1|719.1|719.4|718.4|228
1724659500000|2024-08-26 08:05:00|720.1|719.1|719.4|718.4|720.4|719.4|719.1|718.1|284
1724659800000|2024-08-26 08:10:00|719.6|718.6|720.1|719.1|720.1|719.1|719.4|718.4|140
1724660100000|2024-08-26 08:15:00|719.9|718.9|719.1|718.1|719.9|718.9|719.1|718.1|531
1724660400000|2024-08-26 08:20:00|718.9|717.9|718.4|717.4|719.1|718.1|718.1|717.1|1305
1724660700000|2024-08-26 08:25:00|718.5|717.5|717.9|716.9|718.6|717.6|717.4|716.4|1384
1724661000000|2024-08-26 08:30:00|717.8|716.8|717.1|716.1|717.9|716.9|717.1|716.1|710
1724661300000|2024-08-26 08:35:00|716.9|715.9|716.3|715.3|717.4|716.4|716.1|715.1|648
1724661600000|2024-08-26 08:40:00|716.4|715.4|716.1|715.1|716.4|715.4|715.9|714.9|217
1724661900000|2024-08-26 08:45:00|716.4|715.4|715.9|714.9|716.4|715.4|715.9|714.9|105
1724662200000|2024-08-26 08:50:00|716.1|715.1|716.4|715.4|716.4|715.4|716.1|715.1|479
1724662500000|2024-08-26 08:55:00|716.6|715.6|716.6|715.6|717.1|716.1|716.6|715.6|205
1724662800000|2024-08-26 09:00:00|716.4|715.4|716.9|715.9|717.6|716.6|716.4|715.4|607
1724663100000|2024-08-26 09:05:00|717.1|716.1|716.1|715.1|717.1|716.1|716.1|715.1|199
1724663400000|2024-08-26 09:10:00|715.9|714.9|716.6|715.6|716.6|715.6|715.9|714.9|179
1724663700000|2024-08-26 09:15:00|716.9|715.9|716.4|715.4|717.1|716.1|716.4|715.4|1640
1724664000000|2024-08-26 09:20:00|716.6|715.6|716.1|715.1|716.6|715.6|716.1|715.1|131
1724664300000|2024-08-26 09:25:00|716.4|715.4|716.6|715.6|716.6|715.6|716.4|715.4|77
1724664600000|2024-08-26 09:30:00|716.4|715.4|716.6|715.6|716.9|715.9|716.4|715.4|169
1724664900000|2024-08-26 09:35:00|716.4|715.4|716.6|715.6|716.9|715.9|716.4|715.4|46
1724665200000|2024-08-26 09:40:00|716.9|715.9|716.6|715.6|716.9|715.9|716.6|715.6|83
1724665500000|2024-08-26 09:45:00|716.8|715.8|716.6|715.6|716.9|715.9|716.4|715.4|87
1724665800000|2024-08-26 09:50:00|716.5|715.5|715.9|714.9|716.6|715.6|715.9|714.9|101
1724666100000|2024-08-26 09:55:00|716.1|715.1|715.1|714.1|716.1|715.1|714.9|713.9|126
1724666400000|2024-08-26 10:00:00|715|714|715.4|714.4|715.5|714.5|714.9|713.9|741
1724666700000|2024-08-26 10:05:00|715.5|714.5|715.4|714.4|716.4|715.4|715.1|714.1|503
1724667000000|2024-08-26 10:10:00|715.6|714.6|717.9|716.9|719.4|718.4|715|714|1568
1724667300000|2024-08-26 10:15:00|717.6|716.6|720.1|719.1|720.1|719.1|717.6|716.6|866
1724667600000|2024-08-26 10:20:00|720.6|719.6|721.4|720.4|721.6|720.6|720.4|719.4|812
1724667900000|2024-08-26 10:25:00|721.1|720.1|722.4|721.4|722.4|721.4|720.9|719.9|629
1724668200000|2024-08-26 10:30:00|722.6|721.6|722.6|721.6|722.9|721.9|722.1|721.1|405
1724668500000|2024-08-26 10:35:00|722.5|721.5|723.1|722.1|723.4|722.4|722.4|721.4|327
1724668800000|2024-08-26 10:40:00|723|722|722.9|721.9|723.6|722.6|722.6|721.6|1751
1724669100000|2024-08-26 10:45:00|722.6|721.6|723.9|722.9|723.9|722.9|722.6|721.6|268
1724669400000|2024-08-26 10:50:00|723.8|722.8|723.9|722.9|724.1|723.1|723.6|722.6|211
1724669700000|2024-08-26 10:55:00|723.6|722.6|725.1|724.1|725.1|724.1|723.6|722.6|1060
1724670000000|2024-08-26 11:00:00|725.4|724.4|725.6|724.6|725.9|724.9|724.9|723.9|178
1724670300000|2024-08-26 11:05:00|725.4|724.4|726.1|725.1|726.1|725.1|725.4|724.4|234
1724670600000|2024-08-26 11:10:00|725.9|724.9|726.1|725.1|726.1|725.1|724.9|723.9|363
1724670900000|2024-08-26 11:15:00|725.9|724.9|726.3|725.3|726.4|725.4|725.9|724.9|140
1724671200000|2024-08-26 11:20:00|726.1|725.1|726.4|725.4|726.6|725.6|726.1|725.1|192
1724671500000|2024-08-26 11:25:00|726.1|725.1|726.9|725.9|726.9|725.9|725.9|724.9|172
1724671800000|2024-08-26 11:30:00|727.1|726.1|727.1|726.1|727.4|726.4|726.9|725.9|372
1724672100000|2024-08-26 11:35:00|727|726|727.6|726.6|727.9|726.9|727|726|480
1724672400000|2024-08-26 11:40:00|727.9|726.9|727.6|726.6|727.9|726.9|727.1|726.1|157
1724672700000|2024-08-26 11:45:00|727.5|726.5|728.1|727.1|728.1|727.1|727.4|726.4|226
1724673000000|2024-08-26 11:50:00|728.4|727.4|727.4|726.4|728.4|727.4|727.4|726.4|370
1724673300000|2024-08-26 11:55:00|727.1|726.1|726.9|725.9|727.1|726.1|726.4|725.4|614
1724673600000|2024-08-26 12:00:00|727.1|726.1|725.9|724.9|727.4|726.4|725.9|724.9|218
1724673900000|2024-08-26 12:05:00|726|725|725.9|724.9|726.9|725.9|725.6|724.6|462
1724674200000|2024-08-26 12:10:00|726.1|725.1|725.6|724.6|726.4|725.4|725.5|724.5|1029
1724674500000|2024-08-26 12:15:00|725.8|724.8|725.4|724.4|725.8|724.8|724.6|723.6|203
1724674800000|2024-08-26 12:20:00|725.3|724.3|726.1|725.1|726.1|725.1|724.9|723.9|244
1724675100000|2024-08-26 12:25:00|726.4|725.4|725.6|724.6|726.4|725.4|725.6|724.6|184
1724675400000|2024-08-26 12:30:00|725.8|724.8|726.4|725.4|726.4|725.4|725.6|724.6|291
1724675700000|2024-08-26 12:35:00|726.5|725.5|725.9|724.9|726.6|725.6|725.6|724.6|213
1724676000000|2024-08-26 12:40:00|725.6|724.6|726.4|725.4|726.6|725.6|725.6|724.6|189
1724676300000|2024-08-26 12:45:00|726.3|725.3|727.1|726.1|727.1|726.1|725.9|724.9|317
1724676600000|2024-08-26 12:50:00|727|726|726.9|725.9|727.4|726.4|726.6|725.6|553
1724676900000|2024-08-26 12:55:00|727.1|726.1|727.6|726.6|727.8|726.8|727.1|726.1|379
1724677200000|2024-08-26 13:00:00|727.4|726.4|727.6|726.6|728.1|727.1|727.1|726.1|440
1724677500000|2024-08-26 13:05:00|727.8|726.8|728.4|727.4|728.9|727.9|727.6|726.6|684
1724677800000|2024-08-26 13:10:00|728.6|727.6|728.6|727.6|729.1|728.1|728.1|727.1|224
1724678100000|2024-08-26 13:15:00|728.4|727.4|728.4|727.4|728.4|727.4|727.6|726.6|400
1724678400000|2024-08-26 13:20:00|728.6|727.6|729.1|728.1|729.1|728.1|728.4|727.4|360
1724678700000|2024-08-26 13:25:00|728.9|727.9|729.1|728.1|729.4|728.4|728.4|727.4|320
1724679000000|2024-08-26 13:30:00|728.9|727.9|729.4|728.4|730.1|729.1|728.9|727.9|419
1724679300000|2024-08-26 13:35:00|729.1|728.1|730.4|729.4|730.4|729.4|728.9|727.9|549
1724679600000|2024-08-26 13:40:00|730.3|729.3|731.1|730.1|731.4|730.4|729.9|728.9|3535
1724679900000|2024-08-26 13:45:00|731.3|730.3|730.9|729.9|731.4|730.4|730.9|729.9|385
1724680200000|2024-08-26 13:50:00|731.1|730.1|730.6|729.6|731.4|730.4|730.4|729.4|716
1724680500000|2024-08-26 13:55:00|730.9|729.9|731.1|730.1|731.4|730.4|730.6|729.6|344
1724680800000|2024-08-26 14:00:00|730.9|729.9|731.1|730.1|731.4|730.4|730.9|729.9|680
1724681100000|2024-08-26 14:05:00|730.9|729.9|731.1|730.1|731.4|730.4|730.6|729.6|986
1724681400000|2024-08-26 14:10:00|731|730|731.9|730.9|731.9|730.9|730.9|729.9|1405
1724681700000|2024-08-26 14:15:00|731.6|730.6|730.6|729.6|732.1|731.1|730.5|729.5|576
1724682000000|2024-08-26 14:20:00|730.4|729.4|728.6|727.6|730.4|729.4|728.4|727.4|626
1724682300000|2024-08-26 14:25:00|728.4|727.4|730.1|729.1|730.1|729.1|728.4|727.4|354
1724682600000|2024-08-26 14:30:00|730|729|730.4|729.4|730.9|729.9|729.9|728.9|547
1724682900000|2024-08-26 14:35:00|730.1|729.1|729.4|728.4|730.1|729.1|728.9|727.9|237
1724683200000|2024-08-26 14:40:00|729.1|728.1|729.8|728.8|730|729|728.9|727.9|367
1724683500000|2024-08-26 14:45:00|729.6|728.6|729.1|728.1|730.4|729.4|729.1|728.1|363
1724683800000|2024-08-26 14:50:00|728.9|727.9|729.6|728.6|729.6|728.6|728.9|727.9|335
1724684100000|2024-08-26 14:55:00|729.8|728.8|729.1|728.1|729.9|728.9|728.9|727.9|775
1724684400000|2024-08-26 15:00:00|728.9|727.9|728.4|727.4|729.1|728.1|728.1|727.1|288
1724684700000|2024-08-26 15:05:00|728.5|727.5|728.9|727.9|729.4|728.4|728.1|727.1|290
1724685000000|2024-08-26 15:10:00|729.1|728.1|729.6|728.6|730.4|729.4|728.6|727.6|428
1724685300000|2024-08-26 15:15:00|729.5|728.5|729.4|728.4|729.6|728.6|728.6|727.6|607
1724685600000|2024-08-26 15:20:00|729.3|728.3|730|729|730.6|729.6|728.9|727.9|1543
1724685900000|2024-08-26 15:25:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|1012
1724686200000|2024-08-26 15:30:00|729.5|728.5|727.9|726.9|729.9|728.9|727.9|726.9|816
1724686500000|2024-08-26 15:35:00|728|727|728.6|727.6|728.9|727.9|727.6|726.6|422
1724686800000|2024-08-26 15:40:00|728.9|727.9|729.6|728.6|729.6|728.6|728.9|727.9|774
1724687100000|2024-08-26 15:45:00|729.4|728.4|729.1|728.1|730.4|729.4|728.9|727.9|1792
1724687400000|2024-08-26 15:50:00|729|728|728.8|727.8|729.4|728.4|728.6|727.6|204
1724687700000|2024-08-26 15:55:00|728.6|727.6|728.9|727.9|729.1|728.1|728.1|727.1|353
1724688000000|2024-08-26 16:00:00|728.8|727.8|729.3|728.3|729.4|728.4|728.6|727.6|164
1724688300000|2024-08-26 16:05:00|729.1|728.1|727.9|726.9|729.1|728.1|727.6|726.6|215
1724688600000|2024-08-26 16:10:00|728.1|727.1|728.4|727.4|728.9|727.9|727.9|726.9|138
1724688900000|2024-08-26 16:15:00|728.1|727.1|728.1|727.1|728.6|727.6|727.9|726.9|152
1724689200000|2024-08-26 16:20:00|727.9|726.9|728.4|727.4|728.5|727.5|727.9|726.9|148
1724689500000|2024-08-26 16:25:00|728.6|727.6|728.6|727.6|728.6|727.6|728.1|727.1|89
1724689800000|2024-08-26 16:30:00|728.4|727.4|728.1|727.1|728.6|727.6|727.9|726.9|151
1724690100000|2024-08-26 16:35:00|727.9|726.9|728.1|727.1|728.1|727.1|727.6|726.6|190
1724690400000|2024-08-26 16:40:00|727.9|726.9|727.6|726.6|728|727|726.9|725.9|213
1724690700000|2024-08-26 16:45:00|727.4|726.4|727.9|726.9|728.4|727.4|727.4|726.4|214
1724691000000|2024-08-26 16:50:00|727.8|726.8|728.4|727.4|728.6|727.6|727.8|726.8|174
1724691300000|2024-08-26 16:55:00|728.5|727.5|727.9|726.9|728.5|727.5|727.6|726.6|205
1724691600000|2024-08-26 17:00:00|728|727|728.6|727.6|728.9|727.9|727.6|726.6|134
1724691900000|2024-08-26 17:05:00|728.4|727.4|728.4|727.4|728.8|727.8|727.9|726.9|773
1724692200000|2024-08-26 17:10:00|728.6|727.6|729.6|728.6|729.9|728.9|728.6|727.6|210
1724692500000|2024-08-26 17:15:00|729.9|728.9|728.9|727.9|729.9|728.9|728.6|727.6|65
1724692800000|2024-08-26 17:20:00|728.8|727.8|729.4|728.4|729.6|728.6|728.6|727.6|101
1724693100000|2024-08-26 17:25:00|729.3|728.3|728.6|727.6|729.6|728.6|728.6|727.6|60
1724693400000|2024-08-26 17:30:00|728.4|727.4|727.9|726.9|728.6|727.6|727.6|726.6|893
1724693700000|2024-08-26 17:35:00|727.6|726.6|727.6|726.6|727.9|726.9|727.4|726.4|98
1724694000000|2024-08-26 17:40:00|727.4|726.4|727.6|726.6|727.9|726.9|727.4|726.4|213
1724694300000|2024-08-26 17:45:00|727.9|726.9|727.9|726.9|727.9|726.9|727.4|726.4|128
1724694600000|2024-08-26 17:50:00|728.1|727.1|727.9|726.9|728.1|727.1|727.6|726.6|108
1724694900000|2024-08-26 17:55:00|728|727|728.1|727.1|728.4|727.4|727.9|726.9|101
1724695200000|2024-08-26 18:00:00|727.9|726.9|728.4|727.4|728.9|727.9|727.9|726.9|259
1724695500000|2024-08-26 18:05:00|728.5|727.5|729.6|728.6|729.6|728.6|728.1|727.1|255
1724695800000|2024-08-26 18:10:00|729.4|728.4|729.9|728.9|729.9|728.9|729.1|728.1|132
1724696100000|2024-08-26 18:15:00|729.8|728.8|729.4|728.4|729.9|728.9|729.1|728.1|233
1724696400000|2024-08-26 18:20:00|729.3|728.3|728.6|727.6|729.4|728.4|728.6|727.6|330
1724696700000|2024-08-26 18:25:00|728.5|727.5|728.9|727.9|729.1|728.1|727.9|726.9|677
1724697000000|2024-08-26 18:30:00|729.1|728.1|729.1|728.1|729.1|728.1|728.9|727.9|138
1724697300000|2024-08-26 18:35:00|729.4|728.4|729.4|728.4|729.4|728.4|729.1|728.1|199
1724697600000|2024-08-26 18:40:00|729.6|728.6|729.6|728.6|729.6|728.6|729.5|728.5|133
1724697900000|2024-08-26 18:45:00|729.4|728.4|729.4|728.4|729.6|728.6|729.4|728.4|17
1724698200000|2024-08-26 18:50:00|729.6|728.6|729.4|728.4|729.6|728.6|729.4|728.4|20
1724698500000|2024-08-26 18:55:00|729.3|728.3|729.4|728.4|729.4|728.4|728.9|727.9|26
1724698800000|2024-08-26 19:00:00|729.5|728.5|729.1|728.1|729.5|728.5|729.1|728.1|20
1724699100000|2024-08-26 19:05:00|729|728|728.9|727.9|729|728|728.6|727.6|33
1724699400000|2024-08-26 19:10:00|728.8|727.8|728.4|727.4|728.8|727.8|728.4|727.4|15
1724699700000|2024-08-26 19:15:00|728.1|727.1|727.6|726.6|728.1|727.1|727.6|726.6|139
1724700000000|2024-08-26 19:20:00|727.8|726.8|727.9|726.9|727.9|726.9|727.6|726.6|61
1724700300000|2024-08-26 19:25:00|727.6|726.6|727.6|726.6|727.9|726.9|727.6|726.6|17
1724700600000|2024-08-26 19:30:00|727.9|726.9|727.9|726.9|728.1|727.1|727.9|726.9|19
1724700900000|2024-08-26 19:35:00|727.6|726.6|727.4|726.4|727.6|726.6|727.4|726.4|29
1724701200000|2024-08-26 19:40:00|727.5|726.5|727.6|726.6|727.6|726.6|727.5|726.5|54
1724701500000|2024-08-26 19:45:00|727.4|726.4|727.6|726.6|727.6|726.6|727.4|726.4|94
1724701800000|2024-08-26 19:50:00|||||||||111
1724702100000|2024-08-26 19:55:00|727.5|726.5|727.6|726.6|727.6|726.6|727.4|726.4|50
1724702400000|2024-08-26 20:00:00|727.4|726.4|727.5|726.5|727.6|726.6|727.4|726.4|10
1724702700000|2024-08-26 20:05:00|727.4|726.4|727.4|726.4|727.5|726.5|727.4|726.4|1
1724703000000|2024-08-26 20:10:00|727.5|726.5|727.4|726.4|727.6|726.6|727.4|726.4|13
1724703300000|2024-08-26 20:15:00|727.5|726.5|727.6|726.6|727.6|726.6|727.4|726.4|42
1724703600000|2024-08-26 20:20:00|727.4|726.4|727.4|726.4|727.5|726.5|727.4|726.4|6
1724703900000|2024-08-26 20:25:00|||||||||20
1724704200000|2024-08-26 20:30:00|||||||||2
1724704800000|2024-08-26 20:40:00|727.6|726.6|727.4|726.4|727.6|726.6|727.4|726.4|19
1724705100000|2024-08-26 20:45:00|727.5|726.5|727.6|726.6|727.8|726.8|727.5|726.5|27
1724705400000|2024-08-26 20:50:00|727.9|726.9|727.6|726.6|727.9|726.9|727.6|726.6|152
1724705700000|2024-08-26 20:55:00|727.4|726.4|727.5|726.5|727.6|726.6|727.4|726.4|43
1724706000000|2024-08-26 21:00:00|728.9|725.9|729.1|726.1|729.1|726.1|728.9|725.9|1
1724706600000|2024-08-26 21:10:00|728|727|729.1|726.1|729.1|727|728|726.1|0
1724706900000|2024-08-26 21:15:00|727.8|726.8|728|727|729.3|727|727.8|726.1|0
1724707500000|2024-08-26 21:25:00|729.1|726.1|729.1|726.1|729.1|726.1|729.1|726.1|0
1724707800000|2024-08-26 21:30:00|728|727|728|727|728|727|728|727|6
1724708400000|2024-08-26 21:40:00|729.1|726.1|729.1|726.1|729.1|726.1|729.1|726.1|0
1724709300000|2024-08-26 21:55:00|728.8|725.8|728.5|725.5|729|726|728.4|725.4|0
1724716800000|2024-08-27 00:00:00|728.4|727.4|727.3|726.3|728.4|727.4|727.1|726.1|43
1724717100000|2024-08-27 00:05:00|727.4|726.4|727.9|726.9|728|727|727.4|726.4|15
1724717400000|2024-08-27 00:10:00|727.8|726.8|727.9|726.9|728|727|727.8|726.8|5
1724717700000|2024-08-27 00:15:00|727.8|726.8|727.8|726.8|727.9|726.9|727.6|726.6|0
1724718000000|2024-08-27 00:20:00|727.9|726.9|728.1|727.1|728.1|727.1|727.8|726.8|12
1724718300000|2024-08-27 00:25:00|728|727|727.9|726.9|728.1|727.1|727.9|726.9|15
1724718600000|2024-08-27 00:30:00|728|727|727.9|726.9|728|727|727.8|726.8|0
1724718900000|2024-08-27 00:35:00|728|727|728.1|727.1|728.1|727.1|727.9|726.9|0
1724719200000|2024-08-27 00:40:00|728|727|727.9|726.9|728.1|727.1|727.9|726.9|1
1724719500000|2024-08-27 00:45:00|727.8|726.8|727.8|726.8|727.8|726.8|727.6|726.6|3
1724719800000|2024-08-27 00:50:00|727.6|726.6|727.8|726.8|727.9|726.9|727.5|726.5|2
1724720100000|2024-08-27 00:55:00|727.6|726.6|727.8|726.8|727.9|726.9|727.6|726.6|0
1724720400000|2024-08-27 01:00:00|727.6|726.6|727.4|726.4|727.9|726.9|727.4|726.4|4
1724720700000|2024-08-27 01:05:00|727.5|726.5|727.1|726.1|727.6|726.6|727.1|726.1|6
1724721000000|2024-08-27 01:10:00|727.3|726.3|726.4|725.4|727.3|726.3|726.4|725.4|25
1724721300000|2024-08-27 01:15:00|726.3|725.3|726.4|725.4|726.4|725.4|725.9|724.9|21
1724721600000|2024-08-27 01:20:00|726.3|725.3|727.1|726.1|727.1|726.1|726.1|725.1|49
1724721900000|2024-08-27 01:25:00|727|726|727.6|726.6|727.6|726.6|727|726|9
1724722200000|2024-08-27 01:30:00|727.5|726.5|727.5|726.5|727.8|726.8|727.4|726.4|18
1724722500000|2024-08-27 01:35:00|727.4|726.4|727.5|726.5|727.6|726.6|727.3|726.3|8
1724722800000|2024-08-27 01:40:00|727.4|726.4|727.3|726.3|727.5|726.5|727.1|726.1|5
1724723100000|2024-08-27 01:45:00|727.1|726.1|727.5|726.5|727.8|726.8|727.1|726.1|1
1724723400000|2024-08-27 01:50:00|727.6|726.6|727.8|726.8|727.9|726.9|727.4|726.4|27
1724723700000|2024-08-27 01:55:00|727.9|726.9|728.4|727.4|728.5|727.5|727.8|726.8|56
1724724000000|2024-08-27 02:00:00|728.1|727.1|727.6|726.6|728.3|727.3|727.4|726.4|23
1724724300000|2024-08-27 02:05:00|727.8|726.8|727.9|726.9|727.9|726.9|727.6|726.6|101
1724724600000|2024-08-27 02:10:00|728|727|728.3|727.3|728.4|727.4|727.9|726.9|495
1724724900000|2024-08-27 02:15:00|728.4|727.4|728.6|727.6|728.6|727.6|728.4|727.4|3
1724725200000|2024-08-27 02:20:00|||||||||24
1724725500000|2024-08-27 02:25:00|728.8|727.8|728.6|727.6|728.8|727.8|728.5|727.5|27
1724725800000|2024-08-27 02:30:00|728.8|727.8|729|728|729.4|728.4|728.6|727.6|23
1724726100000|2024-08-27 02:35:00|729.1|728.1|728.9|727.9|729.1|728.1|728.9|727.9|10
1724726400000|2024-08-27 02:40:00|728.6|727.6|728.9|727.9|728.9|727.9|728.6|727.6|34
1724726700000|2024-08-27 02:45:00|729|728|728.9|727.9|729.1|728.1|728.9|727.9|43
1724727000000|2024-08-27 02:50:00|729|728|728.9|727.9|729.1|728.1|728.9|727.9|30
1724727300000|2024-08-27 02:55:00|729|728|728.6|727.6|729|728|728.6|727.6|35
1724727600000|2024-08-27 03:00:00|728.8|727.8|728.6|727.6|728.9|727.9|728.6|727.6|35
1724727900000|2024-08-27 03:05:00|728.4|727.4|728.1|727.1|728.4|727.4|728.1|727.1|84
1724728200000|2024-08-27 03:10:00|728.3|727.3|728.8|727.8|728.8|727.8|728.3|727.3|13
1724728500000|2024-08-27 03:15:00|728.6|727.6|728.5|727.5|728.6|727.6|728.4|727.4|13
1724728800000|2024-08-27 03:20:00|728.6|727.6|728.6|727.6|728.8|727.8|728.4|727.4|6
1724729100000|2024-08-27 03:25:00|728.8|727.8|728.6|727.6|728.9|727.9|728.6|727.6|14
1724729400000|2024-08-27 03:30:00|728.4|727.4|728.4|727.4|728.4|727.4|728.4|727.4|28
1724729700000|2024-08-27 03:35:00|728.6|727.6|728.6|727.6|728.6|727.6|728.6|727.6|5
1724730300000|2024-08-27 03:45:00|||||||||2
1724730600000|2024-08-27 03:50:00|728.9|727.9|728.8|727.8|728.9|727.9|728.6|727.6|11
1724730900000|2024-08-27 03:55:00|728.6|727.6|728.8|727.8|728.8|727.8|728.6|727.6|4
1724731200000|2024-08-27 04:00:00|728.6|727.6|728.3|727.3|728.6|727.6|728.1|727.1|5
1724731500000|2024-08-27 04:05:00|728.4|727.4|728.4|727.4|728.6|727.6|728.4|727.4|3
1724731800000|2024-08-27 04:10:00|728.5|727.5|728.6|727.6|729.4|728.4|728.4|727.4|11
1724732100000|2024-08-27 04:15:00|729|728|728.8|727.8|729|728|728.8|727.8|9
1724732400000|2024-08-27 04:20:00|728.9|727.9|728.6|727.6|728.9|727.9|728.4|727.4|10
1724732700000|2024-08-27 04:25:00|728.8|727.8|728.6|727.6|728.8|727.8|728.6|727.6|1
1724733300000|2024-08-27 04:35:00|728.5|727.5|728.3|727.3|728.5|727.5|728.1|727.1|6
1724733600000|2024-08-27 04:40:00|728.4|727.4|728.5|727.5|728.5|727.5|728.4|727.4|24
1724733900000|2024-08-27 04:45:00|728.4|727.4|728.6|727.6|728.6|727.6|728.4|727.4|3
1724734200000|2024-08-27 04:50:00|728.8|727.8|729.4|728.4|729.4|728.4|728.8|727.8|104
1724734500000|2024-08-27 04:55:00|||||||||8
1724734800000|2024-08-27 05:00:00|729.5|728.5|729.6|728.6|729.6|728.6|729.5|728.5|52
1724735100000|2024-08-27 05:05:00|729.9|728.9|729.9|728.9|729.9|728.9|729.6|728.6|19
1724735400000|2024-08-27 05:10:00|730|729|729.6|728.6|730|729|729.6|728.6|94
1724735700000|2024-08-27 05:15:00|729.8|728.8|729.8|728.8|729.9|728.9|729.6|728.6|42
1724736000000|2024-08-27 05:20:00|729.6|728.6|729.9|728.9|729.9|728.9|729.6|728.6|11
1724736300000|2024-08-27 05:25:00|729.8|728.8|729.5|728.5|729.9|728.9|729.5|728.5|37
1724736600000|2024-08-27 05:30:00|729.6|728.6|729.8|728.8|729.9|728.9|729.4|728.4|43
1724736900000|2024-08-27 05:35:00|729.6|728.6|729|728|729.8|728.8|729|728|54
1724737200000|2024-08-27 05:40:00|729.1|728.1|729.3|728.3|729.4|728.4|728.9|727.9|12
1724737500000|2024-08-27 05:45:00|729.1|728.1|729.1|728.1|729.1|728.1|729|728|4
1724737800000|2024-08-27 05:50:00|729.3|728.3|729.5|728.5|729.6|728.6|729.3|728.3|5
1724738100000|2024-08-27 05:55:00|729.4|728.4|729.5|728.5|729.5|728.5|729.3|728.3|13
1724738400000|2024-08-27 06:00:00|729.4|728.4|729.6|728.6|729.6|728.6|729.1|728.1|60
1724738700000|2024-08-27 06:05:00|729.8|728.8|730|729|730|729|729.8|728.8|878
1724739000000|2024-08-27 06:10:00|730.1|729.1|730.4|729.4|730.5|729.5|730.1|729.1|704
1724739300000|2024-08-27 06:15:00|730.6|729.6|731.1|730.1|731.3|730.3|730.5|729.5|171
1724739600000|2024-08-27 06:20:00|731.3|730.3|730.9|729.9|731.6|730.6|730.8|729.8|66
1724739900000|2024-08-27 06:25:00|731|730|730.4|729.4|731.1|730.1|730.4|729.4|62
1724740200000|2024-08-27 06:30:00|730.5|729.5|730.4|729.4|730.9|729.9|730.3|729.3|14
1724740500000|2024-08-27 06:35:00|730.3|729.3|730|729|730.4|729.4|729.9|728.9|13
1724740800000|2024-08-27 06:40:00|729.9|728.9|730.1|729.1|730.4|729.4|729.9|728.9|30
1724741100000|2024-08-27 06:45:00|730.3|729.3|730.4|729.4|730.4|729.4|729.9|728.9|15
1724741400000|2024-08-27 06:50:00|730.6|729.6|730.1|729.1|730.6|729.6|729.9|728.9|420
1724741700000|2024-08-27 06:55:00|730.3|729.3|731.1|730.1|731.3|730.3|730.3|729.3|196
1724742000000|2024-08-27 07:00:00|731|730|730.1|729.1|731.4|730.4|730|729|523
1724742300000|2024-08-27 07:05:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|585
1724742600000|2024-08-27 07:10:00|729.5|728.5|729.9|728.9|729.9|728.9|729.4|728.4|1562
1724742900000|2024-08-27 07:15:00|730.1|729.1|730.1|729.1|730.4|729.4|729.9|728.9|771
1724743200000|2024-08-27 07:20:00|729.9|728.9|729.6|728.6|730.4|729.4|729.6|728.6|295
1724743500000|2024-08-27 07:25:00|729.4|728.4|729.3|728.3|729.8|728.8|729.3|728.3|135
1724743800000|2024-08-27 07:30:00|729.1|728.1|729.9|728.9|729.9|728.9|729.1|728.1|397
1724744100000|2024-08-27 07:35:00|729.8|728.8|729.1|728.1|729.8|728.8|728.6|727.6|220
1724744400000|2024-08-27 07:40:00|729.4|728.4|729.6|728.6|730.4|729.4|729.4|728.4|302
1724744700000|2024-08-27 07:45:00|729.9|728.9|728.9|727.9|729.9|728.9|728.6|727.6|658
1724745000000|2024-08-27 07:50:00|728.6|727.6|728.4|727.4|729.4|728.4|727.9|726.9|454
1724745300000|2024-08-27 07:55:00|728.6|727.6|727.4|726.4|728.6|727.6|727.4|726.4|391
1724745600000|2024-08-27 08:00:00|727.6|726.6|728.6|727.6|728.6|727.6|727.6|726.6|622
1724745900000|2024-08-27 08:05:00|728.5|727.5|727.4|726.4|728.6|727.6|727.4|726.4|662
1724746200000|2024-08-27 08:10:00|727.3|726.3|727.4|726.4|727.4|726.4|726.9|725.9|302
1724746500000|2024-08-27 08:15:00|727.5|726.5|727.1|726.1|727.6|726.6|726.6|725.6|573
1724746800000|2024-08-27 08:20:00|727.3|726.3|726.6|725.6|727.4|726.4|726.6|725.6|462
1724747100000|2024-08-27 08:25:00|726.8|725.8|726.1|725.1|727.1|726.1|726.1|725.1|1751
1724747400000|2024-08-27 08:30:00|726.4|725.4|727.4|726.4|727.4|726.4|726.1|725.1|1077
1724747700000|2024-08-27 08:35:00|727.5|726.5|726.6|725.6|727.6|726.6|726.4|725.4|474
1724748000000|2024-08-27 08:40:00|726.9|725.9|726.1|725.1|726.9|725.9|726.1|725.1|674
1724748300000|2024-08-27 08:45:00|726.3|725.3|726.1|725.1|726.6|725.6|725.9|724.9|222
1724748600000|2024-08-27 08:50:00|726.4|725.4|725.4|724.4|726.4|725.4|725.1|724.1|6230
1724748900000|2024-08-27 08:55:00|725.5|724.5|725.9|724.9|726.1|725.1|725.5|724.5|1581
1724749200000|2024-08-27 09:00:00|725.6|724.6|725.4|724.4|726.4|725.4|724.9|723.9|1938
1724749500000|2024-08-27 09:05:00|725.1|724.1|724.4|723.4|725.3|724.3|724.1|723.1|416
1724749800000|2024-08-27 09:10:00|724.5|723.5|724.1|723.1|724.6|723.6|723.9|722.9|574
1724750100000|2024-08-27 09:15:00|723.9|722.9|722.6|721.6|723.9|722.9|721.9|720.9|573
1724750400000|2024-08-27 09:20:00|722.4|721.4|722.6|721.6|723.1|722.1|722.4|721.4|476
1724750700000|2024-08-27 09:25:00|722.8|721.8|722.9|721.9|723.5|722.5|722.6|721.6|241
1724751000000|2024-08-27 09:30:00|722.8|721.8|722.6|721.6|722.9|721.9|722.4|721.4|52
1724751300000|2024-08-27 09:35:00|722.8|721.8|722.9|721.9|723.1|722.1|722.6|721.6|147
1724751600000|2024-08-27 09:40:00|722.6|721.6|722.6|721.6|722.6|721.6|722.1|721.1|132
1724751900000|2024-08-27 09:45:00|722.9|721.9|721.6|720.6|722.9|721.9|721.6|720.6|2164
1724752200000|2024-08-27 09:50:00|721.9|720.9|721.9|720.9|722.1|721.1|721.6|720.6|810
1724752500000|2024-08-27 09:55:00|721.8|720.8|721.9|720.9|722.1|721.1|721.6|720.6|305
1724752800000|2024-08-27 10:00:00|721.6|720.6|722.4|721.4|722.4|721.4|721.4|720.4|101
1724753100000|2024-08-27 10:05:00|722.6|721.6|723.1|722.1|723.1|722.1|722.6|721.6|107
1724753400000|2024-08-27 10:10:00|723.4|722.4|722.9|721.9|723.6|722.6|722.6|721.6|409
1724753700000|2024-08-27 10:15:00|723|722|723|722|723.4|722.4|722.9|721.9|131
1724754000000|2024-08-27 10:20:00|723.1|722.1|723.1|722.1|723.6|722.6|722.9|721.9|521
1724754300000|2024-08-27 10:25:00|723.4|722.4|722.4|721.4|723.4|722.4|722.1|721.1|4913
1724754600000|2024-08-27 10:30:00|722.6|721.6|722.1|721.1|722.6|721.6|722.1|721.1|336
1724754900000|2024-08-27 10:35:00|722.4|721.4|723.1|722.1|723.3|722.3|722.3|721.3|319
1724755200000|2024-08-27 10:40:00|723.4|722.4|722.9|721.9|723.8|722.8|722.6|721.6|249
1724755500000|2024-08-27 10:45:00|722.6|721.6|722.9|721.9|723.1|722.1|722.6|721.6|240
1724755800000|2024-08-27 10:50:00|723.1|722.1|723.9|722.9|723.9|722.9|723.1|722.1|560
1724756100000|2024-08-27 10:55:00|723.6|722.6|723.4|722.4|723.9|722.9|723.4|722.4|126
1724756400000|2024-08-27 11:00:00|723.1|722.1|723.1|722.1|723.4|722.4|722.9|721.9|209
1724756700000|2024-08-27 11:05:00|722.9|721.9|723.4|722.4|723.5|722.5|722.9|721.9|61
1724757000000|2024-08-27 11:10:00|723.1|722.1|723.4|722.4|723.4|722.4|723.1|722.1|916
1724757300000|2024-08-27 11:15:00|723.1|722.1|723.1|722.1|723.4|722.4|722.9|721.9|1064
1724757600000|2024-08-27 11:20:00|723|722|722.9|721.9|723.1|722.1|722.6|721.6|88
1724757900000|2024-08-27 11:25:00|722.6|721.6|722.4|721.4|723.1|722.1|722.4|721.4|113
1724758200000|2024-08-27 11:30:00|722.6|721.6|722.6|721.6|722.9|721.9|722.1|721.1|170
1724758500000|2024-08-27 11:35:00|722.5|721.5|722.4|721.4|722.6|721.6|722.1|721.1|73
1724758800000|2024-08-27 11:40:00|722.6|721.6|722.6|721.6|722.9|721.9|722.6|721.6|182
1724759100000|2024-08-27 11:45:00|722.4|721.4|721.9|720.9|722.6|721.6|721.9|720.9|204
1724759400000|2024-08-27 11:50:00|721.8|720.8|721.1|720.1|722.1|721.1|720.9|719.9|793
1724759700000|2024-08-27 11:55:00|721.4|720.4|721.9|720.9|722.1|721.1|721.1|720.1|270
1724760000000|2024-08-27 12:00:00|722.1|721.1|722.1|721.1|722.6|721.6|722.1|721.1|163
1724760300000|2024-08-27 12:05:00|722|721|721.6|720.6|722.1|721.1|720.9|719.9|161
1724760600000|2024-08-27 12:10:00|721.5|720.5|721.6|720.6|721.6|720.6|721.4|720.4|339
1724760900000|2024-08-27 12:15:00|721.9|720.9|721.6|720.6|722.4|721.4|721.6|720.6|212
1724761200000|2024-08-27 12:20:00|721.4|720.4|722.1|721.1|722.1|721.1|721.4|720.4|345
1724761500000|2024-08-27 12:25:00|722|721|721.4|720.4|722.4|721.4|721.4|720.4|241
1724761800000|2024-08-27 12:30:00|721.1|720.1|720.1|719.1|721.5|720.5|720.1|719.1|2821
1724762100000|2024-08-27 12:35:00|720.3|719.3|719.6|718.6|720.6|719.6|719.4|718.4|1086
1724762400000|2024-08-27 12:40:00|719.9|718.9|718.9|717.9|720.1|719.1|718.9|717.9|419
1724762700000|2024-08-27 12:45:00|719.1|718.1|719.1|718.1|719.6|718.6|718.9|717.9|226
1724763000000|2024-08-27 12:50:00|719|718|719.1|718.1|719.1|718.1|718.6|717.6|571
1724763300000|2024-08-27 12:55:00|718.9|717.9|719.9|718.9|720.1|719.1|718.4|717.4|517
1724763600000|2024-08-27 13:00:00|720.1|719.1|719|718|720.6|719.6|718.9|717.9|386
1724763900000|2024-08-27 13:05:00|719.1|718.1|719.9|718.9|720.1|719.1|719.1|718.1|495
1724764200000|2024-08-27 13:10:00|720|719|720.6|719.6|721.1|720.1|719.9|718.9|373
1724764500000|2024-08-27 13:15:00|720.9|719.9|719.4|718.4|720.9|719.9|719.4|718.4|361
1724764800000|2024-08-27 13:20:00|719.3|718.3|718.9|717.9|719.6|718.6|718.9|717.9|485
1724765100000|2024-08-27 13:25:00|719|718|718.1|717.1|719.9|718.9|718.1|717.1|1702
1724765400000|2024-08-27 13:30:00|718.4|717.4|719.9|718.9|720.4|719.4|718.1|717.1|1181
1724765700000|2024-08-27 13:35:00|720.1|719.1|719.1|718.1|720.1|719.1|719.1|718.1|1496
1724766000000|2024-08-27 13:40:00|719.4|718.4|718.4|717.4|719.4|718.4|718.1|717.1|696
1724766300000|2024-08-27 13:45:00|718.6|717.6|719.9|718.9|719.9|718.9|718.1|717.1|931
1724766600000|2024-08-27 13:50:00|719.6|718.6|719.4|718.4|720.1|719.1|719.1|718.1|525
1724766900000|2024-08-27 13:55:00|719.1|718.1|719.1|718.1|720.3|719.3|718.9|717.9|585
1724767200000|2024-08-27 14:00:00|719|718|718.6|717.6|719.4|718.4|718.1|717.1|507
1724767500000|2024-08-27 14:05:00|718.9|717.9|717.9|716.9|718.9|717.9|717.4|716.4|584
1724767800000|2024-08-27 14:10:00|718.1|717.1|717.4|716.4|718.5|717.5|716.9|715.9|1108
1724768100000|2024-08-27 14:15:00|717.5|716.5|717.9|716.9|718.4|717.4|716.9|715.9|1509
1724768400000|2024-08-27 14:20:00|718|717|715.9|714.9|718.4|717.4|715.6|714.6|872
1724768700000|2024-08-27 14:25:00|716.1|715.1|715.9|714.9|716.4|715.4|714.6|713.6|1086
1724769000000|2024-08-27 14:30:00|716|715|714.9|713.9|716.1|715.1|714.9|713.9|6557
1724769300000|2024-08-27 14:35:00|715.1|714.1|713.4|712.4|715.4|714.4|713.1|712.1|913
1724769600000|2024-08-27 14:40:00|713.6|712.6|713.6|712.6|714.3|713.3|712.4|711.4|1686
1724769900000|2024-08-27 14:45:00|713.5|712.5|714.9|713.9|715.6|714.6|713.1|712.1|1468
1724770200000|2024-08-27 14:50:00|714.6|713.6|714.4|713.4|715.1|714.1|713.6|712.6|666
1724770500000|2024-08-27 14:55:00|714.3|713.3|713.9|712.9|714.6|713.6|713.9|712.9|728
1724770800000|2024-08-27 15:00:00|714.1|713.1|714.1|713.1|714.9|713.9|712.9|711.9|1177
1724771100000|2024-08-27 15:05:00|714.4|713.4|713.1|712.1|714.4|713.4|712.9|711.9|2167
1724771400000|2024-08-27 15:10:00|713.3|712.3|712.6|711.6|713.3|712.3|712.6|711.6|1125
1724771700000|2024-08-27 15:15:00|712.8|711.8|711.6|710.6|713.1|712.1|710.4|709.4|2056
1724772000000|2024-08-27 15:20:00|711.9|710.9|711.4|710.4|712.6|711.6|711.4|710.4|1149
1724772300000|2024-08-27 15:25:00|711.6|710.6|712.9|711.9|712.9|711.9|711.1|710.1|2828
1724772600000|2024-08-27 15:30:00|712.6|711.6|712.4|711.4|713.1|712.1|712.1|711.1|7057
1724772900000|2024-08-27 15:35:00|712.1|711.1|712.1|711.1|712.4|711.4|711.9|710.9|310
1724773200000|2024-08-27 15:40:00|712.4|711.4|711.6|710.6|712.6|711.6|711.6|710.6|365
1724773500000|2024-08-27 15:45:00|711.8|710.8|713.6|712.6|713.8|712.8|711.8|710.8|981
1724773800000|2024-08-27 15:50:00|713.8|712.8|712.9|711.9|713.8|712.8|712.9|711.9|340
1724774100000|2024-08-27 15:55:00|713|712|712.6|711.6|713.4|712.4|712.4|711.4|1751
1724774400000|2024-08-27 16:00:00|712.4|711.4|711.9|710.9|712.6|711.6|711.6|710.6|289
1724774700000|2024-08-27 16:05:00|712|711|712.9|711.9|713|712|711.6|710.6|447
1724775000000|2024-08-27 16:10:00|712.6|711.6|711.6|710.6|713.1|712.1|711.6|710.6|180
1724775300000|2024-08-27 16:15:00|711.9|710.9|711.9|710.9|712.1|711.1|711.6|710.6|169
1724775600000|2024-08-27 16:20:00|711.6|710.6|711.1|710.1|711.9|710.9|711.1|710.1|273
1724775900000|2024-08-27 16:25:00|711.3|710.3|710.9|709.9|711.4|710.4|710.9|709.9|88
1724776200000|2024-08-27 16:30:00|711.1|710.1|711.6|710.6|711.6|710.6|710.9|709.9|386
1724776500000|2024-08-27 16:35:00|711.8|710.8|711.1|710.1|711.9|710.9|711.1|710.1|171
1724776800000|2024-08-27 16:40:00|711.4|710.4|710.6|709.6|711.4|710.4|710.6|709.6|137
1724777100000|2024-08-27 16:45:00|710.8|709.8|710.1|709.1|711.1|710.1|710.1|709.1|246
1724777400000|2024-08-27 16:50:00|710.4|709.4|710.1|709.1|710.4|709.4|709.6|708.6|210
1724777700000|2024-08-27 16:55:00|710.4|709.4|709.6|708.6|710.6|709.6|709.4|708.4|330
1724778000000|2024-08-27 17:00:00|709.9|708.9|710.3|709.3|710.4|709.4|709.1|708.1|483
1724778300000|2024-08-27 17:05:00|710.4|709.4|709.4|708.4|710.4|709.4|709.4|708.4|668
1724778600000|2024-08-27 17:10:00|709.5|708.5|709.4|708.4|709.9|708.9|709.4|708.4|958
1724778900000|2024-08-27 17:15:00|709.5|708.5|709.9|708.9|710.4|709.4|709.1|708.1|341
1724779200000|2024-08-27 17:20:00|709.6|708.6|708.9|707.9|709.6|708.6|708.6|707.6|133
1724779500000|2024-08-27 17:25:00|709|708|708.6|707.6|709.1|708.1|708.6|707.6|179
1724779800000|2024-08-27 17:30:00|708.8|707.8|709.6|708.6|709.9|708.9|708.8|707.8|275
1724780100000|2024-08-27 17:35:00|709.8|708.8|709.9|708.9|710.1|709.1|709.6|708.6|1194
1724780400000|2024-08-27 17:40:00|710.1|709.1|710.6|709.6|710.6|709.6|710.1|709.1|265
1724780700000|2024-08-27 17:45:00|710.4|709.4|710.1|709.1|710.6|709.6|709.6|708.6|313
1724781000000|2024-08-27 17:50:00|710|709|709.9|708.9|710.1|709.1|709.6|708.6|147
1724781300000|2024-08-27 17:55:00|709.8|708.8|709.9|708.9|710.3|709.3|709.6|708.6|133
1724781600000|2024-08-27 18:00:00|709.8|708.8|710.6|709.6|710.9|709.9|709.6|708.6|637
1724781900000|2024-08-27 18:05:00|710.5|709.5|710.6|709.6|710.8|709.8|710.4|709.4|141
1724782200000|2024-08-27 18:10:00|710.4|709.4|710.6|709.6|710.9|709.9|710.1|709.1|316
1724782500000|2024-08-27 18:15:00|710.5|709.5|710.4|709.4|710.9|709.9|710.1|709.1|132
1724782800000|2024-08-27 18:20:00|710.6|709.6|709.4|708.4|710.6|709.6|709.1|708.1|187
1724783100000|2024-08-27 18:25:00|709.6|708.6|709.4|708.4|709.9|708.9|708.6|707.6|1098
1724783400000|2024-08-27 18:30:00|709.6|708.6|710.1|709.1|710.1|709.1|709.6|708.6|597
1724783700000|2024-08-27 18:35:00|709.9|708.9|709.9|708.9|710.4|709.4|709.9|708.9|6562
1724784000000|2024-08-27 18:40:00|709.6|708.6|710.4|709.4|710.4|709.4|709.6|708.6|280
1724784300000|2024-08-27 18:45:00|710.3|709.3|710.4|709.4|710.6|709.6|710.1|709.1|550
1724784600000|2024-08-27 18:50:00|710.3|709.3|709.9|708.9|710.4|709.4|709.9|708.9|96
1724784900000|2024-08-27 18:55:00|710.1|709.1|710.1|709.1|710.1|709.1|710.1|709.1|14
1724785200000|2024-08-27 19:00:00|710.3|709.3|709.9|708.9|710.4|709.4|709.9|708.9|3
1724785500000|2024-08-27 19:05:00|710|709|709.9|708.9|710.1|709.1|709.6|708.6|37
1724785800000|2024-08-27 19:10:00|709.6|708.6|709.9|708.9|709.9|708.9|709.6|708.6|97
1724786100000|2024-08-27 19:15:00|710|709|709.9|708.9|710.1|709.1|709.9|708.9|25
1724786400000|2024-08-27 19:20:00|710|709|709.9|708.9|710.1|709.1|709.9|708.9|21
1724786700000|2024-08-27 19:25:00|710.1|709.1|710.1|709.1|710.4|709.4|710.1|709.1|21
1724787000000|2024-08-27 19:30:00|710|709|709.9|708.9|710|709|709.9|708.9|29
1724787300000|2024-08-27 19:35:00|710|709|709.6|708.6|710.1|709.1|709.6|708.6|32
1724787600000|2024-08-27 19:40:00|709.9|708.9|709.9|708.9|709.9|708.9|709.9|708.9|20
1724787900000|2024-08-27 19:45:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|17
1724788200000|2024-08-27 19:50:00|709.9|708.9|709.9|708.9|710.4|709.4|709.9|708.9|92
1724788500000|2024-08-27 19:55:00|710|709|710.1|709.1|710.1|709.1|709.9|708.9|31
1724788800000|2024-08-27 20:00:00|710|709|710|709|710.1|709.1|709.9|708.9|91
1724789100000|2024-08-27 20:05:00|709.9|708.9|709.9|708.9|709.9|708.9|709.9|708.9|8
1724789400000|2024-08-27 20:10:00|||||||||4
1724789700000|2024-08-27 20:15:00|709.8|708.8|709.9|708.9|709.9|708.9|709.6|708.6|41
1724790000000|2024-08-27 20:20:00|||||||||11
1724790300000|2024-08-27 20:25:00|710.1|709.1|710|709|710.1|709.1|710|709|55
1724790600000|2024-08-27 20:30:00|710.1|709.1|711.1|710.1|711.1|710.1|710|709|37
1724790900000|2024-08-27 20:35:00|711|710|711|710|711.1|710.1|710.9|709.9|23
1724791200000|2024-08-27 20:40:00|711.1|710.1|711.1|710.1|711.1|710.1|710.9|709.9|18
1724791500000|2024-08-27 20:45:00|710.9|709.9|710.9|709.9|710.9|709.9|710.9|709.9|19
1724791800000|2024-08-27 20:50:00|710.8|709.8|710.5|709.5|710.9|709.9|710.5|709.5|64
1724792100000|2024-08-27 20:55:00|710.6|709.6|710.5|709.5|710.6|709.6|710.4|709.4|115
1724792400000|2024-08-27 21:00:00|710.6|709.6|710.8|709.8|710.9|709.9|710.6|709.6|1
1724792700000|2024-08-27 21:05:00|711|710|712|711|712|711|710.9|709.9|5
1724793000000|2024-08-27 21:10:00|712.1|711.1|712.6|709.6|712.6|711.4|711.4|709.6|59
1724793300000|2024-08-27 21:15:00|711.5|710.5|711.5|710.5|712.6|710.5|711.3|709.6|0
1724793600000|2024-08-27 21:20:00|712.6|709.6|712.6|709.6|712.6|710.5|711.5|709.6|0
1724794200000|2024-08-27 21:30:00|711.5|710.5|712.6|709.6|712.6|710.5|711.5|709.6|0
1724795100000|2024-08-27 21:45:00|711.5|710.5|711.5|710.5|711.5|710.5|711.5|710.5|0
1724803200000|2024-08-28 00:00:00|712|711|712|711|712.3|711.3|711.6|710.6|40
1724803500000|2024-08-28 00:05:00|711.9|710.9|711.3|710.3|711.9|710.9|711.1|710.1|29
1724803800000|2024-08-28 00:10:00|711.4|710.4|711.5|710.5|711.9|710.9|711.4|710.4|23
1724804100000|2024-08-28 00:15:00|711.6|710.6|711.4|710.4|711.6|710.6|711.4|710.4|9
1724804400000|2024-08-28 00:20:00|711.1|710.1|711.4|710.4|711.6|710.6|711.1|710.1|7
1724804700000|2024-08-28 00:25:00|711.6|710.6|711.5|710.5|711.6|710.6|711.5|710.5|0
1724805000000|2024-08-28 00:30:00|711.6|710.6|711.4|710.4|711.6|710.6|711.4|710.4|1
1724805300000|2024-08-28 00:35:00|711.1|710.1|711.1|710.1|711.1|710.1|711.1|710.1|4
1724805600000|2024-08-28 00:40:00|711.3|710.3|711.3|710.3|711.4|710.4|711.1|710.1|2
1724805900000|2024-08-28 00:45:00|711.1|710.1|711.4|710.4|711.4|710.4|711.1|710.1|1
1724806200000|2024-08-28 00:50:00|711.3|710.3|711.4|710.4|711.6|710.6|711.3|710.3|31
1724806500000|2024-08-28 00:55:00|711.3|710.3|711.1|710.1|711.4|710.4|711.1|710.1|1
1724806800000|2024-08-28 01:00:00|711|710|711.4|710.4|711.5|710.5|710.9|709.9|4
1724807100000|2024-08-28 01:05:00|711.3|710.3|711.1|710.1|711.5|710.5|710.9|709.9|8
1724807400000|2024-08-28 01:10:00|711.4|710.4|711.1|710.1|711.4|710.4|711|710|5
1724807700000|2024-08-28 01:15:00|711|710|711.3|710.3|711.4|710.4|710.9|709.9|1
1724808000000|2024-08-28 01:20:00|711.4|710.4|711.3|710.3|711.5|710.5|711.3|710.3|3
1724808300000|2024-08-28 01:25:00|711.4|710.4|711.1|710.1|711.4|710.4|711.1|710.1|0
1724808600000|2024-08-28 01:30:00|711.3|710.3|711.4|710.4|711.8|710.8|711.1|710.1|44
1724808900000|2024-08-28 01:35:00|711.3|710.3|710.9|709.9|711.4|710.4|710.8|709.8|17
1724809200000|2024-08-28 01:40:00|711.1|710.1|711.3|710.3|711.4|710.4|710.9|709.9|7
1724809500000|2024-08-28 01:45:00|711.4|710.4|710.9|709.9|711.4|710.4|710.9|709.9|5
1724809800000|2024-08-28 01:50:00|710.8|709.8|710.4|709.4|710.8|709.8|710.4|709.4|33
1724810100000|2024-08-28 01:55:00|710.3|709.3|709.9|708.9|710.4|709.4|709.6|708.6|2
1724810400000|2024-08-28 02:00:00|709.6|708.6|709.9|708.9|710.1|709.1|709.6|708.6|10
1724810700000|2024-08-28 02:05:00|709.6|708.6|709.4|708.4|709.9|708.9|709.4|708.4|13
1724811000000|2024-08-28 02:10:00|709.5|708.5|709.6|708.6|709.9|708.9|709.5|708.5|7
1724811300000|2024-08-28 02:15:00|709.4|708.4|709.4|708.4|709.6|708.6|709.4|708.4|13
1724811600000|2024-08-28 02:20:00|709.1|708.1|709|708|709.1|708.1|708.9|707.9|10
1724811900000|2024-08-28 02:25:00|708.9|707.9|709|708|709.1|708.1|708.9|707.9|10
1724812200000|2024-08-28 02:30:00|709.1|708.1|707.9|706.9|709.1|708.1|707.6|706.6|109
1724812500000|2024-08-28 02:35:00|707.8|706.8|708|707|708.3|707.3|707.8|706.8|33
1724812800000|2024-08-28 02:40:00|708.1|707.1|708.6|707.6|708.6|707.6|708.1|707.1|29
1724813100000|2024-08-28 02:45:00|708.9|707.9|708.6|707.6|708.9|707.9|708.6|707.6|14
1724813400000|2024-08-28 02:50:00|708.8|707.8|708.6|707.6|708.9|707.9|708.5|707.5|8
1724813700000|2024-08-28 02:55:00|708.8|707.8|708.5|707.5|708.9|707.9|708.4|707.4|3
1724814000000|2024-08-28 03:00:00|708.4|707.4|708.3|707.3|708.6|707.6|708.3|707.3|6
1724814300000|2024-08-28 03:05:00|708.1|707.1|708|707|708.4|707.4|707.9|706.9|1340
1724814600000|2024-08-28 03:10:00|708.1|707.1|707.6|706.6|708.1|707.1|707.6|706.6|91
1724814900000|2024-08-28 03:15:00|707.9|706.9|708.4|707.4|708.4|707.4|707.9|706.9|205
1724815200000|2024-08-28 03:20:00|708.1|707.1|707.9|706.9|708.1|707.1|707.9|706.9|39
1724815500000|2024-08-28 03:25:00|708|707|708.4|707.4|708.6|707.6|708|707|19
1724815800000|2024-08-28 03:30:00|708.5|707.5|708.5|707.5|708.6|707.6|708.3|707.3|13
1724816100000|2024-08-28 03:35:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|3
1724816400000|2024-08-28 03:40:00|708.1|707.1|707.8|706.8|708.3|707.3|707.8|706.8|140
1724816700000|2024-08-28 03:45:00|707.9|706.9|708.1|707.1|708.3|707.3|707.9|706.9|17
1724817000000|2024-08-28 03:50:00|708.4|707.4|708.1|707.1|708.4|707.4|708|707|9
1724817300000|2024-08-28 03:55:00|707.9|706.9|707.9|706.9|708.1|707.1|707.9|706.9|3
1724817600000|2024-08-28 04:00:00|708|707|708.1|707.1|708.4|707.4|707.9|706.9|25
1724817900000|2024-08-28 04:05:00|708.3|707.3|707.8|706.8|708.4|707.4|707.8|706.8|26
1724818200000|2024-08-28 04:10:00|707.9|706.9|708.1|707.1|708.1|707.1|707.8|706.8|5
1724818500000|2024-08-28 04:15:00|708|707|708.1|707.1|708.1|707.1|708|707|21
1724818800000|2024-08-28 04:20:00|||||||||15
1724819100000|2024-08-28 04:25:00|707.9|706.9|707.9|706.9|707.9|706.9|707.9|706.9|17
1724819400000|2024-08-28 04:30:00|708.1|707.1|707.6|706.6|708.1|707.1|707.6|706.6|19
1724819700000|2024-08-28 04:35:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|11
1724820000000|2024-08-28 04:40:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|14
1724820300000|2024-08-28 04:45:00|707.4|706.4|707.4|706.4|707.5|706.5|707.4|706.4|10
1724820600000|2024-08-28 04:50:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|8
1724820900000|2024-08-28 04:55:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|8
1724821200000|2024-08-28 05:00:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|9
1724821500000|2024-08-28 05:05:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|10
1724821800000|2024-08-28 05:10:00|707.3|706.3|707.4|706.4|707.6|706.6|707.1|706.1|39
1724822100000|2024-08-28 05:15:00|707.6|706.6|707.4|706.4|707.6|706.6|707.4|706.4|21
1724822400000|2024-08-28 05:20:00|707.3|706.3|707|706|707.4|706.4|707|706|21
1724822700000|2024-08-28 05:25:00|707.1|706.1|707.4|706.4|707.5|706.5|707|706|17
1724823000000|2024-08-28 05:30:00|707.3|706.3|707|706|707.5|706.5|706.9|705.9|31
1724823300000|2024-08-28 05:35:00|707.1|706.1|707.5|706.5|707.6|706.6|707.1|706.1|23
1724823600000|2024-08-28 05:40:00|707.6|706.6|707.4|706.4|707.6|706.6|707.4|706.4|13
1724823900000|2024-08-28 05:45:00|707.3|706.3|707.6|706.6|707.8|706.8|707.3|706.3|18
1724824200000|2024-08-28 05:50:00|707.9|706.9|707.9|706.9|708.1|707.1|707.9|706.9|28
1724824500000|2024-08-28 05:55:00|707.8|706.8|707.6|706.6|707.9|706.9|707.6|706.6|17
1724824800000|2024-08-28 06:00:00|707.5|706.5|707.8|706.8|707.8|706.8|707.4|706.4|66
1724825100000|2024-08-28 06:05:00|707.6|706.6|708.1|707.1|708.1|707.1|707.6|706.6|20
1724825400000|2024-08-28 06:10:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|143
1724825700000|2024-08-28 06:15:00|708|707|707.9|706.9|708.4|707.4|707.9|706.9|198
1724826000000|2024-08-28 06:20:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|98
1724826300000|2024-08-28 06:25:00|708|707|708.6|707.6|708.9|707.9|707.9|706.9|89
1724826600000|2024-08-28 06:30:00|708.4|707.4|708.9|707.9|708.9|707.9|708.4|707.4|125
1724826900000|2024-08-28 06:35:00|708.8|707.8|708.6|707.6|708.8|707.8|708.4|707.4|65
1724827200000|2024-08-28 06:40:00|708.9|707.9|708.4|707.4|708.9|707.9|708.1|707.1|88
1724827500000|2024-08-28 06:45:00|708.1|707.1|708.4|707.4|708.6|707.6|708.1|707.1|28
1724827800000|2024-08-28 06:50:00|708.6|707.6|708.5|707.5|708.6|707.6|708.1|707.1|49
1724828100000|2024-08-28 06:55:00|708.4|707.4|708.4|707.4|708.9|707.9|708.4|707.4|58
1724828400000|2024-08-28 07:00:00|708.3|707.3|707.6|706.6|708.4|707.4|707.4|706.4|223
1724828700000|2024-08-28 07:05:00|707.4|706.4|707.6|706.6|707.6|706.6|707.1|706.1|948
1724829000000|2024-08-28 07:10:00|707.4|706.4|707.4|706.4|708.1|707.1|707.4|706.4|697
1724829300000|2024-08-28 07:15:00|707.6|706.6|707.9|706.9|707.9|706.9|707.6|706.6|435
1724829600000|2024-08-28 07:20:00|707.6|706.6|707.3|706.3|707.6|706.6|707.1|706.1|313
1724829900000|2024-08-28 07:25:00|707.4|706.4|706.6|705.6|707.4|706.4|706.6|705.6|380
1724830200000|2024-08-28 07:30:00|706.8|705.8|705.6|704.6|706.9|705.9|705.6|704.6|731
1724830500000|2024-08-28 07:35:00|705.4|704.4|706.4|705.4|706.4|705.4|704.9|703.9|4049
1724830800000|2024-08-28 07:40:00|706.6|705.6|705.6|704.6|707.1|706.1|705.4|704.4|311
1724831100000|2024-08-28 07:45:00|705.8|704.8|705.4|704.4|705.9|704.9|705|704|268
1724831400000|2024-08-28 07:50:00|705.1|704.1|704.6|703.6|705.4|704.4|704.4|703.4|1142
1724831700000|2024-08-28 07:55:00|704.8|703.8|704.9|703.9|705.1|704.1|704.4|703.4|501
1724832000000|2024-08-28 08:00:00|704.6|703.6|702.1|701.1|705.1|704.1|702.1|701.1|8754
1724832300000|2024-08-28 08:05:00|702.4|701.4|701.6|700.6|702.6|701.6|701.6|700.6|2111
1724832600000|2024-08-28 08:10:00|701.8|700.8|701.9|700.9|702.4|701.4|701.6|700.6|566
1724832900000|2024-08-28 08:15:00|701.6|700.6|701.6|700.6|702.1|701.1|701.6|700.6|274
1724833200000|2024-08-28 08:20:00|701.4|700.4|699.9|698.9|701.4|700.4|699.9|698.9|912
1724833500000|2024-08-28 08:25:00|699.6|698.6|697.6|696.6|699.9|698.9|697.6|696.6|2320
1724833800000|2024-08-28 08:30:00|697.5|696.5|699.4|698.4|699.4|698.4|697.4|696.4|2459
1724834100000|2024-08-28 08:35:00|699.6|698.6|701.4|700.4|701.4|700.4|699.1|698.1|923
1724834400000|2024-08-28 08:40:00|701.6|700.6|701.4|700.4|702.1|701.1|701.4|700.4|629
1724834700000|2024-08-28 08:45:00|701.1|700.1|700.9|699.9|701.1|700.1|700.4|699.4|503
1724835000000|2024-08-28 08:50:00|700.6|699.6|700.6|699.6|701.1|700.1|700.6|699.6|580
1724835300000|2024-08-28 08:55:00|700.9|699.9|702.6|701.6|702.6|701.6|700.6|699.6|5521
1724835600000|2024-08-28 09:00:00|702.4|701.4|702.1|701.1|703.4|702.4|702.1|701.1|1389
1724835900000|2024-08-28 09:05:00|702.3|701.3|701.4|700.4|702.4|701.4|701.3|700.3|326
1724836200000|2024-08-28 09:10:00|701.3|700.3|701.1|700.1|701.6|700.6|701.1|700.1|905
1724836500000|2024-08-28 09:15:00|701.6|700.6|701.1|700.1|701.6|700.6|700.6|699.6|495
1724836800000|2024-08-28 09:20:00|700.9|699.9|700.9|699.9|701.1|700.1|700.4|699.4|317
1724837100000|2024-08-28 09:25:00|701.1|700.1|701.1|700.1|701.1|700.1|700.6|699.6|98
1724837400000|2024-08-28 09:30:00|700.9|699.9|702.1|701.1|702.4|701.4|700.9|699.9|212
1724837700000|2024-08-28 09:35:00|702.3|701.3|701.9|700.9|702.6|701.6|701.9|700.9|485
1724838000000|2024-08-28 09:40:00|701.6|700.6|701.9|700.9|702|701|701.4|700.4|173
1724838300000|2024-08-28 09:45:00|701.6|700.6|701.9|700.9|702.1|701.1|701.4|700.4|238
1724838600000|2024-08-28 09:50:00|702.1|701.1|702.1|701.1|702.4|701.4|701.6|700.6|372
1724838900000|2024-08-28 09:55:00|701.9|700.9|701.4|700.4|701.9|700.9|701.3|700.3|133
1724839200000|2024-08-28 10:00:00|701.6|700.6|701.9|700.9|701.9|700.9|700.6|699.6|177
1724839500000|2024-08-28 10:05:00|701.6|700.6|701.3|700.3|702|701|701|700|645
1724839800000|2024-08-28 10:10:00|701.4|700.4|700.9|699.9|701.4|700.4|700.6|699.6|179
1724840100000|2024-08-28 10:15:00|700.6|699.6|700.4|699.4|700.9|699.9|700.1|699.1|292
1724840400000|2024-08-28 10:20:00|700.6|699.6|700.4|699.4|700.6|699.6|700.1|699.1|280
1724840700000|2024-08-28 10:25:00|700.1|699.1|698.4|697.4|700.4|699.4|698.1|697.1|3675
1724841000000|2024-08-28 10:30:00|698.3|697.3|698.9|697.9|699.1|698.1|698.1|697.1|419
1724841300000|2024-08-28 10:35:00|698.6|697.6|697.9|696.9|698.6|697.6|697.9|696.9|1527
1724841600000|2024-08-28 10:40:00|698.1|697.1|695.6|694.6|698.1|697.1|695.6|694.6|3977
1724841900000|2024-08-28 10:45:00|695.9|694.9|696.1|695.1|696.6|695.6|695.6|694.6|1308
1724842200000|2024-08-28 10:50:00|696.4|695.4|696.9|695.9|697.1|696.1|696.1|695.1|334
1724842500000|2024-08-28 10:55:00|696.6|695.6|696.6|695.6|697.1|696.1|696.4|695.4|403
1724842800000|2024-08-28 11:00:00|696.4|695.4|695.3|694.3|696.4|695.4|695.3|694.3|621
1724843100000|2024-08-28 11:05:00|695.4|694.4|696.4|695.4|696.6|695.6|695.1|694.1|1085
1724843400000|2024-08-28 11:10:00|696.6|695.6|696.4|695.4|697.1|696.1|696.1|695.1|510
1724843700000|2024-08-28 11:15:00|696.6|695.6|697.1|696.1|697.4|696.4|696.4|695.4|231
1724844000000|2024-08-28 11:20:00|697|696|696.6|695.6|697.1|696.1|696.4|695.4|1218
1724844300000|2024-08-28 11:25:00|696.9|695.9|697.4|696.4|697.6|696.6|696.6|695.6|253
1724844600000|2024-08-28 11:30:00|697.3|696.3|697.6|696.6|697.6|696.6|696.9|695.9|364
1724844900000|2024-08-28 11:35:00|697.4|696.4|697|696|697.6|696.6|696.9|695.9|151
1724845200000|2024-08-28 11:40:00|696.9|695.9|697.6|696.6|697.6|696.6|696.9|695.9|169
1724845500000|2024-08-28 11:45:00|697.4|696.4|697.4|696.4|697.6|696.6|696.9|695.9|133
1724845800000|2024-08-28 11:50:00|697.6|696.6|698.1|697.1|698.4|697.4|697.1|696.1|271
1724846100000|2024-08-28 11:55:00|697.9|696.9|698.4|697.4|698.9|697.9|697.9|696.9|294
1724846400000|2024-08-28 12:00:00|698.1|697.1|698.6|697.6|698.6|697.6|697.4|696.4|518
1724846700000|2024-08-28 12:05:00|698.4|697.4|698.1|697.1|699.4|698.4|698.1|697.1|401
1724847000000|2024-08-28 12:10:00|698|697|697.1|696.1|698.1|697.1|696.9|695.9|966
1724847300000|2024-08-28 12:15:00|697.3|696.3|697.9|696.9|698.1|697.1|696.4|695.4|2855
1724847600000|2024-08-28 12:20:00|697.8|696.8|698.1|697.1|698.1|697.1|697.4|696.4|151
1724847900000|2024-08-28 12:25:00|698|697|697.9|696.9|698.4|697.4|697.5|696.5|301
1724848200000|2024-08-28 12:30:00|697.8|696.8|697.6|696.6|698.4|697.4|697.6|696.6|208
1724848500000|2024-08-28 12:35:00|697.9|696.9|698.4|697.4|698.6|697.6|697.9|696.9|335
1724848800000|2024-08-28 12:40:00|698.6|697.6|698.1|697.1|698.6|697.6|698|697|262
1724849100000|2024-08-28 12:45:00|698.3|697.3|699.4|698.4|699.6|698.6|697.9|696.9|1463
1724849400000|2024-08-28 12:50:00|699.3|698.3|701.4|700.4|701.6|700.6|699.1|698.1|1112
1724849700000|2024-08-28 12:55:00|701.5|700.5|700.6|699.6|701.6|700.6|700.4|699.4|342
1724850000000|2024-08-28 13:00:00|700.9|699.9|700.1|699.1|701.1|700.1|699.6|698.6|759
1724850300000|2024-08-28 13:05:00|700.4|699.4|701.9|700.9|701.9|700.9|699.9|698.9|250
1724850600000|2024-08-28 13:10:00|702.1|701.1|700.4|699.4|702.1|701.1|699.9|698.9|210
1724850900000|2024-08-28 13:15:00|700.3|699.3|699.9|698.9|700.9|699.9|699.4|698.4|377
1724851200000|2024-08-28 13:20:00|699.8|698.8|698.4|697.4|699.9|698.9|697.9|696.9|670
1724851500000|2024-08-28 13:25:00|698.6|697.6|698.9|697.9|699.1|698.1|698.4|697.4|2238
1724851800000|2024-08-28 13:30:00|698.6|697.6|697.6|696.6|698.6|697.6|697.1|696.1|432
1724852100000|2024-08-28 13:35:00|697.5|696.5|699.9|698.9|700.1|699.1|696.9|695.9|759
1724852400000|2024-08-28 13:40:00|700|699|699.4|698.4|700.1|699.1|698.4|697.4|319
1724852700000|2024-08-28 13:45:00|699.1|698.1|699.4|698.4|699.6|698.6|698.1|697.1|890
1724853000000|2024-08-28 13:50:00|699.5|698.5|698.4|697.4|699.9|698.9|697.9|696.9|286
1724853300000|2024-08-28 13:55:00|698.3|697.3|698.4|697.4|699.1|698.1|698.1|697.1|658
1724853600000|2024-08-28 14:00:00|698.3|697.3|699.6|698.6|699.9|698.9|697.9|696.9|350
1724853900000|2024-08-28 14:05:00|699.8|698.8|699.4|698.4|700.6|699.6|698.9|697.9|406
1724854200000|2024-08-28 14:10:00|699.5|698.5|697.6|696.6|699.9|698.9|697.4|696.4|582
1724854500000|2024-08-28 14:15:00|697.4|696.4|696.9|695.9|697.4|696.4|695.9|694.9|1229
1724854800000|2024-08-28 14:20:00|696.6|695.6|696.1|695.1|696.6|695.6|695.9|694.9|401
1724855100000|2024-08-28 14:25:00|696.4|695.4|696.8|695.8|696.8|695.8|695.9|694.9|617
1724855400000|2024-08-28 14:30:00|695.6|694.6|698.1|697.1|698.6|697.6|695.1|694.1|1441
1724855700000|2024-08-28 14:35:00|697.9|696.9|699.6|698.6|700.9|699.9|697.9|696.9|1439
1724856000000|2024-08-28 14:40:00|699.5|698.5|698.9|697.9|699.6|698.6|697.9|696.9|1022
1724856300000|2024-08-28 14:45:00|699|698|698.1|697.1|699.9|698.9|698|697|3669
1724856600000|2024-08-28 14:50:00|697.9|696.9|699.9|698.9|700.4|699.4|697.1|696.1|1800
1724856900000|2024-08-28 14:55:00|699.8|698.8|700.4|699.4|700.9|699.9|699.4|698.4|1118
1724857200000|2024-08-28 15:00:00|700.5|699.5|701.6|700.6|701.6|700.6|699.6|698.6|1716
1724857500000|2024-08-28 15:05:00|701.9|700.9|702.6|701.6|703.4|702.4|701.6|700.6|1388
1724857800000|2024-08-28 15:10:00|702.9|701.9|700.9|699.9|702.9|701.9|700.6|699.6|1452
1724858100000|2024-08-28 15:15:00|700.8|699.8|698.9|697.9|700.8|699.8|698.6|697.6|2724
1724858400000|2024-08-28 15:20:00|699|698|697.1|696.1|699.4|698.4|697.1|696.1|1098
1724858700000|2024-08-28 15:25:00|697.4|696.4|697.9|696.9|698.4|697.4|696.6|695.6|2828
1724859000000|2024-08-28 15:30:00|697.6|696.6|697.4|696.4|698.6|697.6|696.4|695.4|3194
1724859300000|2024-08-28 15:35:00|697.5|696.5|698.4|697.4|698.6|697.6|696.4|695.4|753
1724859600000|2024-08-28 15:40:00|698.3|697.3|699.4|698.4|699.6|698.6|697.5|696.5|1383
1724859900000|2024-08-28 15:45:00|699.3|698.3|697.6|696.6|699.4|698.4|697.1|696.1|443
1724860200000|2024-08-28 15:50:00|697.8|696.8|697.4|696.4|697.8|696.8|696.9|695.9|283
1724860500000|2024-08-28 15:55:00|697.6|696.6|696.6|695.6|697.6|696.6|696.5|695.5|212
1724860800000|2024-08-28 16:00:00|696.9|695.9|695.9|694.9|696.9|695.9|695.6|694.6|488
1724861100000|2024-08-28 16:05:00|695.6|694.6|696.1|695.1|696.4|695.4|695.6|694.6|270
1724861400000|2024-08-28 16:10:00|696.3|695.3|696.6|695.6|696.9|695.9|695.9|694.9|294
1724861700000|2024-08-28 16:15:00|696.8|695.8|696.9|695.9|697.1|696.1|696.1|695.1|303
1724862000000|2024-08-28 16:20:00|696.6|695.6|695.9|694.9|696.9|695.9|695.9|694.9|133
1724862300000|2024-08-28 16:25:00|695.6|694.6|695.9|694.9|696.4|695.4|695.6|694.6|1279
1724862600000|2024-08-28 16:30:00|695.6|694.6|696.1|695.1|696.6|695.6|695.6|694.6|1318
1724862900000|2024-08-28 16:35:00|696.4|695.4|695.9|694.9|696.4|695.4|695.6|694.6|202
1724863200000|2024-08-28 16:40:00|696|695|696.1|695.1|696.4|695.4|695.6|694.6|782
1724863500000|2024-08-28 16:45:00|695.9|694.9|697|696|697.1|696.1|695.9|694.9|1148
1724863800000|2024-08-28 16:50:00|696.9|695.9|697.4|696.4|697.6|696.6|696.6|695.6|750
1724864100000|2024-08-28 16:55:00|697.1|696.1|696.9|695.9|697.4|696.4|696.4|695.4|901
1724864400000|2024-08-28 17:00:00|697|696|696.9|695.9|697.1|696.1|696.1|695.1|384
1724864700000|2024-08-28 17:05:00|697.1|696.1|698.4|697.4|698.4|697.4|696.6|695.6|409
1724865000000|2024-08-28 17:10:00|698.1|697.1|697.6|696.6|698.4|697.4|697.6|696.6|383
1724865300000|2024-08-28 17:15:00|697.8|696.8|697.9|696.9|698.1|697.1|697.4|696.4|450
1724865600000|2024-08-28 17:20:00|697.8|696.8|697.4|696.4|697.9|696.9|697.3|696.3|119
1724865900000|2024-08-28 17:25:00|697.6|696.6|697.1|696.1|697.6|696.6|696.6|695.6|161
1724866200000|2024-08-28 17:30:00|697.3|696.3|696.9|695.9|697.4|696.4|696.6|695.6|214
1724866500000|2024-08-28 17:35:00|697|696|696.9|695.9|697.3|696.3|696.9|695.9|112
1724866800000|2024-08-28 17:40:00|696.8|695.8|696.4|695.4|696.9|695.9|696.4|695.4|371
1724867100000|2024-08-28 17:45:00|696.3|695.3|695.1|694.1|696.4|695.4|695.1|694.1|316
1724867400000|2024-08-28 17:50:00|695.4|694.4|694.6|693.6|695.4|694.4|693.6|692.6|331
1724867700000|2024-08-28 17:55:00|694.9|693.9|694.6|693.6|695.6|694.6|694.4|693.4|297
1724868000000|2024-08-28 18:00:00|694.8|693.8|694.9|693.9|695.1|694.1|694.4|693.4|484
1724868300000|2024-08-28 18:05:00|694.8|693.8|694.1|693.1|694.9|693.9|693.9|692.9|128
1724868600000|2024-08-28 18:10:00|694.4|693.4|694.8|693.8|694.9|693.9|693.9|692.9|245
1724868900000|2024-08-28 18:15:00|694.9|693.9|693.6|692.6|695.1|694.1|693.6|692.6|251
1724869200000|2024-08-28 18:20:00|693.8|692.8|692.9|691.9|693.9|692.9|692.9|691.9|440
1724869500000|2024-08-28 18:25:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|727
1724869800000|2024-08-28 18:30:00|693.3|692.3|693.1|692.1|693.6|692.6|692.9|691.9|181
1724870100000|2024-08-28 18:35:00|693|692|693.1|692.1|693.4|692.4|692.6|691.6|121
1724870400000|2024-08-28 18:40:00|693|692|693.4|692.4|693.5|692.5|692.9|691.9|79
1724870700000|2024-08-28 18:45:00|693.5|692.5|693.6|692.6|693.9|692.9|693.5|692.5|60
1724871000000|2024-08-28 18:50:00|693.8|692.8|693.9|692.9|693.9|692.9|693.6|692.6|37
1724871300000|2024-08-28 18:55:00|693.6|692.6|693.6|692.6|693.9|692.9|693.6|692.6|18
1724871600000|2024-08-28 19:00:00|693.9|692.9|693.9|692.9|693.9|692.9|693.9|692.9|90
1724871900000|2024-08-28 19:05:00|694.1|693.1|694.1|693.1|694.1|693.1|693.9|692.9|51
1724872200000|2024-08-28 19:10:00|693.9|692.9|693.9|692.9|694.1|693.1|693.9|692.9|71
1724872500000|2024-08-28 19:15:00|694.1|693.1|694.1|693.1|694.1|693.1|693.9|692.9|9
1724872800000|2024-08-28 19:20:00|694.4|693.4|694.4|693.4|694.4|693.4|694.4|693.4|6
1724873100000|2024-08-28 19:25:00|694.1|693.1|694.1|693.1|694.4|693.4|694.1|693.1|70
1724873400000|2024-08-28 19:30:00|694.3|693.3|694.4|693.4|694.6|693.6|694.1|693.1|100
1724873700000|2024-08-28 19:35:00|694.5|693.5|694.6|693.6|694.6|693.6|694.1|693.1|27
1724874000000|2024-08-28 19:40:00|694.4|693.4|694.4|693.4|694.6|693.6|694.1|693.1|38
1724874300000|2024-08-28 19:45:00|694.1|693.1|694.4|693.4|694.4|693.4|694.1|693.1|29
1724874600000|2024-08-28 19:50:00|694.3|693.3|694.4|693.4|694.4|693.4|694.1|693.1|5
1724874900000|2024-08-28 19:55:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|59
1724875200000|2024-08-28 20:00:00|694.3|693.3|694.1|693.1|694.3|693.3|694.1|693.1|13
1724875500000|2024-08-28 20:05:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|33
1724875800000|2024-08-28 20:10:00|694.3|693.3|694.1|693.1|694.3|693.3|694.1|693.1|24
1724876100000|2024-08-28 20:15:00|694.4|693.4|694.1|693.1|694.4|693.4|694.1|693.1|18
1724876400000|2024-08-28 20:20:00|694|693|694|693|694.1|693.1|694|693|172
1724876700000|2024-08-28 20:25:00|693.9|692.9|693.4|692.4|693.9|692.9|693.3|692.3|15
1724877000000|2024-08-28 20:30:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|3
1724877300000|2024-08-28 20:35:00|693.1|692.1|693.1|692.1|693.4|692.4|693.1|692.1|23
1724877600000|2024-08-28 20:40:00|||||||||14
1724877900000|2024-08-28 20:45:00|692.9|691.9|692.6|691.6|692.9|691.9|692.6|691.6|37
1724878200000|2024-08-28 20:50:00|692.4|691.4|692.4|691.4|692.4|691.4|692.3|691.3|121
1724878500000|2024-08-28 20:55:00|692.6|691.6|692.6|691.6|692.9|691.9|692.4|691.4|122
1724878800000|2024-08-28 21:00:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|2
1724879100000|2024-08-28 21:05:00|692.1|691.1|692.1|691.1|692.1|691.1|692.1|691.1|0
1724880300000|2024-08-28 21:25:00|692.3|691.3|692.3|691.3|692.3|691.3|692.3|691.3|0
1724880600000|2024-08-28 21:30:00|692.4|691.4|692.3|691.3|692.4|691.4|692.3|691.3|0
1724889600000|2024-08-29 00:00:00|692|691|692.8|691.8|692.8|691.8|691.9|690.9|171
1724889900000|2024-08-29 00:05:00|692.6|691.6|692.6|691.6|692.9|691.9|692.6|691.6|24
1724890200000|2024-08-29 00:10:00|692.8|691.8|692.6|691.6|692.8|691.8|692.4|691.4|21
1724890500000|2024-08-29 00:15:00|692.5|691.5|692.8|691.8|692.9|691.9|692.5|691.5|7
1724890800000|2024-08-29 00:20:00|692.9|691.9|693.4|692.4|693.6|692.6|692.8|691.8|48
1724891100000|2024-08-29 00:25:00|693.3|692.3|693.5|692.5|693.6|692.6|693.1|692.1|12
1724891400000|2024-08-29 00:30:00|693.6|692.6|693.6|692.6|693.9|692.9|693.6|692.6|0
1724891700000|2024-08-29 00:35:00|693.5|692.5|693.1|692.1|693.6|692.6|693.1|692.1|5
1724892000000|2024-08-29 00:40:00|693.3|692.3|694.1|693.1|694.1|693.1|693.3|692.3|9
1724892300000|2024-08-29 00:45:00|694|693|693.4|692.4|694.1|693.1|693.4|692.4|9
1724892600000|2024-08-29 00:50:00|693.3|692.3|693.4|692.4|693.6|692.6|693.3|692.3|2
1724892900000|2024-08-29 00:55:00|693.5|692.5|693.5|692.5|693.6|692.6|693.4|692.4|3
1724893200000|2024-08-29 01:00:00|693.6|692.6|694.3|693.3|694.3|693.3|693.6|692.6|14
1724893500000|2024-08-29 01:05:00|694.1|693.1|694.1|693.1|694.4|693.4|693.9|692.9|1
1724893800000|2024-08-29 01:10:00|694|693|694|693|694.1|693.1|693.9|692.9|6
1724894100000|2024-08-29 01:15:00|694.1|693.1|694.1|693.1|694.4|693.4|693.9|692.9|10
1724894400000|2024-08-29 01:20:00|694|693|693.8|692.8|694.1|693.1|693.8|692.8|3
1724894700000|2024-08-29 01:25:00|693.9|692.9|693.8|692.8|693.9|692.9|693.6|692.6|1
1724895000000|2024-08-29 01:30:00|693.6|692.6|693.5|692.5|693.9|692.9|693.4|692.4|25
1724895300000|2024-08-29 01:35:00|693.6|692.6|693.9|692.9|694|693|693.5|692.5|13
1724895600000|2024-08-29 01:40:00|693.8|692.8|694.1|693.1|694.6|693.6|693.8|692.8|90
1724895900000|2024-08-29 01:45:00|694|693|694.6|693.6|694.6|693.6|694|693|15
1724896200000|2024-08-29 01:50:00|694.9|693.9|694.3|693.3|694.9|693.9|694.1|693.1|12
1724896500000|2024-08-29 01:55:00|694.1|693.1|694.1|693.1|694.4|693.4|694|693|2
1724896800000|2024-08-29 02:00:00|693.9|692.9|693.9|692.9|694|693|693.6|692.6|43
1724897100000|2024-08-29 02:05:00|693.8|692.8|694.1|693.1|694.1|693.1|693.6|692.6|18
1724897400000|2024-08-29 02:10:00|694.4|693.4|694.5|693.5|694.6|693.6|694.4|693.4|10
1724897700000|2024-08-29 02:15:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|9
1724898000000|2024-08-29 02:20:00|694.6|693.6|693.9|692.9|694.6|693.6|693.9|692.9|135
1724898300000|2024-08-29 02:25:00|694|693|694.1|693.1|694.4|693.4|693.9|692.9|29
1724898600000|2024-08-29 02:30:00|694.3|693.3|694|693|694.6|693.6|694|693|116
1724898900000|2024-08-29 02:35:00|694.1|693.1|694.3|693.3|694.3|693.3|693.9|692.9|9
1724899200000|2024-08-29 02:40:00|694.4|693.4|694.1|693.1|694.4|693.4|694.1|693.1|28
1724899500000|2024-08-29 02:45:00|694|693|694.4|693.4|694.4|693.4|693.9|692.9|9
1724899800000|2024-08-29 02:50:00|694.3|693.3|694.1|693.1|694.4|693.4|693.9|692.9|4
1724900100000|2024-08-29 02:55:00|693.9|692.9|694|693|694.1|693.1|693.9|692.9|10
1724900400000|2024-08-29 03:00:00|693.9|692.9|693.6|692.6|693.9|692.9|693.6|692.6|15
1724900700000|2024-08-29 03:05:00|693.8|692.8|693.4|692.4|693.8|692.8|693.1|692.1|117
1724901000000|2024-08-29 03:10:00|693.3|692.3|693.5|692.5|693.6|692.6|693.3|692.3|6
1724901300000|2024-08-29 03:15:00|693.4|692.4|693.4|692.4|693.5|692.5|693.4|692.4|4
1724901600000|2024-08-29 03:20:00|693.1|692.1|693.4|692.4|693.6|692.6|693.1|692.1|12
1724901900000|2024-08-29 03:25:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|2
1724902200000|2024-08-29 03:30:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|2
1724902500000|2024-08-29 03:35:00|693.8|692.8|693.8|692.8|693.9|692.9|693.6|692.6|57
1724902800000|2024-08-29 03:40:00|693.6|692.6|693.5|692.5|693.6|692.6|693.4|692.4|3
1724903100000|2024-08-29 03:45:00|693.4|692.4|693.4|692.4|693.4|692.4|693.3|692.3|1
1724903400000|2024-08-29 03:50:00|||||||||1
1724903700000|2024-08-29 03:55:00|693.6|692.6|693.5|692.5|693.6|692.6|693.4|692.4|12
1724904000000|2024-08-29 04:00:00|693.6|692.6|693.4|692.4|693.6|692.6|693.4|692.4|14
1724904300000|2024-08-29 04:05:00|693.5|692.5|693.4|692.4|693.5|692.5|693.1|692.1|9
1724904600000|2024-08-29 04:10:00|693.3|692.3|693.4|692.4|693.6|692.6|693.3|692.3|48
1724904900000|2024-08-29 04:15:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|5
1724905200000|2024-08-29 04:20:00|693.4|692.4|693.5|692.5|693.5|692.5|693.4|692.4|5
1724905500000|2024-08-29 04:25:00|693.4|692.4|693.4|692.4|693.4|692.4|693.1|692.1|10
1724905800000|2024-08-29 04:30:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|6
1724906100000|2024-08-29 04:35:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|3
1724906400000|2024-08-29 04:40:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|7
1724906700000|2024-08-29 04:45:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|5
1724907000000|2024-08-29 04:50:00|693.9|692.9|694|693|694|693|693.8|692.8|10
1724907300000|2024-08-29 04:55:00|693.9|692.9|693.8|692.8|693.9|692.9|693.5|692.5|3
1724907600000|2024-08-29 05:00:00|693.6|692.6|693.8|692.8|693.9|692.9|693.6|692.6|14
1724907900000|2024-08-29 05:05:00|693.9|692.9|693.9|692.9|693.9|692.9|693.8|692.8|25
1724908200000|2024-08-29 05:10:00|693.6|692.6|693.9|692.9|693.9|692.9|693.6|692.6|103
1724908500000|2024-08-29 05:15:00|693.8|692.8|694.1|693.1|694.1|693.1|693.8|692.8|24
1724908800000|2024-08-29 05:20:00|694|693|694.1|693.1|694.1|693.1|693.9|692.9|9
1724909100000|2024-08-29 05:25:00|694.3|693.3|694.4|693.4|694.4|693.4|694.1|693.1|9
1724909400000|2024-08-29 05:30:00|694.6|693.6|694.4|693.4|694.9|693.9|694.4|693.4|9
1724909700000|2024-08-29 05:35:00|694.1|693.1|694.5|693.5|694.6|693.6|694.1|693.1|21
1724910000000|2024-08-29 05:40:00|694.4|693.4|693.9|692.9|694.4|693.4|693.9|692.9|9
1724910300000|2024-08-29 05:45:00|694.1|693.1|693.8|692.8|694.1|693.1|693.6|692.6|42
1724910600000|2024-08-29 05:50:00|693.9|692.9|694.4|693.4|694.4|693.4|693.6|692.6|20
1724910900000|2024-08-29 05:55:00|694.5|693.5|694.6|693.6|694.9|693.9|694.5|693.5|272
1724911200000|2024-08-29 06:00:00|694.5|693.5|694.4|693.4|694.5|693.5|694.1|693.1|77
1724911500000|2024-08-29 06:05:00|694.3|693.3|694|693|694.4|693.4|694|693|7
1724911800000|2024-08-29 06:10:00|694.1|693.1|693.5|692.5|694.1|693.1|693.1|692.1|27
1724912100000|2024-08-29 06:15:00|693.6|692.6|694.1|693.1|694.4|693.4|693.1|692.1|50
1724912400000|2024-08-29 06:20:00|694|693|693.9|692.9|694.1|693.1|693.6|692.6|40
1724912700000|2024-08-29 06:25:00|694|693|694.1|693.1|694.4|693.4|693.9|692.9|138
1724913000000|2024-08-29 06:30:00|693.9|692.9|693.4|692.4|693.9|692.9|693.4|692.4|40
1724913300000|2024-08-29 06:35:00|693.1|692.1|693.1|692.1|693.4|692.4|693.1|692.1|130
1724913600000|2024-08-29 06:40:00|693.3|692.3|693.4|692.4|693.4|692.4|693.1|692.1|11
1724913900000|2024-08-29 06:45:00|693.3|692.3|692.6|691.6|693.4|692.4|692.6|691.6|93
1724914200000|2024-08-29 06:50:00|692.8|691.8|693.4|692.4|693.5|692.5|692.6|691.6|81
1724914500000|2024-08-29 06:55:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|47
1724914800000|2024-08-29 07:00:00|693.1|692.1|692.9|691.9|693.1|692.1|692.1|691.1|984
1724915100000|2024-08-29 07:05:00|693.1|692.1|693.1|692.1|693.4|692.4|692.9|691.9|296
1724915400000|2024-08-29 07:10:00|693.3|692.3|692.9|691.9|693.4|692.4|692.6|691.6|237
1724915700000|2024-08-29 07:15:00|693.1|692.1|693.4|692.4|693.4|692.4|693.1|692.1|418
1724916000000|2024-08-29 07:20:00|693.1|692.1|694.1|693.1|694.3|693.3|693.1|692.1|594
1724916300000|2024-08-29 07:25:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|147
1724916600000|2024-08-29 07:30:00|694.4|693.4|694.6|693.6|694.6|693.6|693.9|692.9|1767
1724916900000|2024-08-29 07:35:00|694.8|693.8|695.1|694.1|695.1|694.1|694.4|693.4|709
1724917200000|2024-08-29 07:40:00|694.9|693.9|694.6|693.6|695.4|694.4|694.5|693.5|604
1724917500000|2024-08-29 07:45:00|694.4|693.4|695.4|694.4|695.4|694.4|694.4|693.4|400
1724917800000|2024-08-29 07:50:00|695.1|694.1|694.9|693.9|695.3|694.3|694.6|693.6|226
1724918100000|2024-08-29 07:55:00|694.6|693.6|694.6|693.6|694.9|693.9|694.4|693.4|96
1724918400000|2024-08-29 08:00:00|694.8|693.8|692.9|691.9|694.9|693.9|692.6|691.6|936
1724918700000|2024-08-29 08:05:00|693.1|692.1|693.1|692.1|693.4|692.4|692.9|691.9|645
1724919000000|2024-08-29 08:10:00|692.9|691.9|692.6|691.6|694.6|693.6|692.6|691.6|1572
1724919300000|2024-08-29 08:15:00|692.9|691.9|692.6|691.6|693.1|692.1|692.6|691.6|422
1724919600000|2024-08-29 08:20:00|692.4|691.4|691.1|690.1|692.4|691.4|691.1|690.1|443
1724919900000|2024-08-29 08:25:00|691.3|690.3|692.1|691.1|693.1|692.1|691.3|690.3|1214
1724920200000|2024-08-29 08:30:00|691.9|690.9|691.4|690.4|691.9|690.9|690.4|689.4|1269
1724920500000|2024-08-29 08:35:00|691.3|690.3|690.4|689.4|691.4|690.4|690.4|689.4|380
1724920800000|2024-08-29 08:40:00|690.6|689.6|690.1|689.1|690.9|689.9|689.6|688.6|148
1724921100000|2024-08-29 08:45:00|689.9|688.9|690.6|689.6|690.6|689.6|689.9|688.9|207
1724921400000|2024-08-29 08:50:00|690.9|689.9|691.1|690.1|691.4|690.4|690.9|689.9|244
1724921700000|2024-08-29 08:55:00|691|690|689.9|688.9|691.1|690.1|689.4|688.4|386
1724922000000|2024-08-29 09:00:00|689.6|688.6|689.1|688.1|689.6|688.6|689.1|688.1|429
1724922300000|2024-08-29 09:05:00|689.4|688.4|690.1|689.1|690.6|689.6|689.4|688.4|228
1724922600000|2024-08-29 09:10:00|690.3|689.3|690.8|689.8|690.9|689.9|690|689|241
1724922900000|2024-08-29 09:15:00|690.9|689.9|690.6|689.6|691.1|690.1|690.4|689.4|465
1724923200000|2024-08-29 09:20:00|690.9|689.9|690.6|689.6|690.9|689.9|690.4|689.4|100
1724923500000|2024-08-29 09:25:00|690.4|689.4|690.4|689.4|690.6|689.6|690.4|689.4|126
1724923800000|2024-08-29 09:30:00|690.1|689.1|690.4|689.4|690.4|689.4|689.5|688.5|486
1724924100000|2024-08-29 09:35:00|690.5|689.5|690.9|689.9|690.9|689.9|690.4|689.4|85
1724924400000|2024-08-29 09:40:00|690.8|689.8|691.4|690.4|691.4|690.4|690.8|689.8|138
1724924700000|2024-08-29 09:45:00|691.6|690.6|692.1|691.1|692.4|691.4|691.4|690.4|163
1724925000000|2024-08-29 09:50:00|691.9|690.9|691.1|690.1|692.1|691.1|690.9|689.9|405
1724925300000|2024-08-29 09:55:00|691.4|690.4|692.1|691.1|692.1|691.1|691.1|690.1|225
1724925600000|2024-08-29 10:00:00|691.9|690.9|692.1|691.1|692.1|691.1|691.9|690.9|86
1724925900000|2024-08-29 10:05:00|691.9|690.9|693.4|692.4|693.4|692.4|691.9|690.9|1142
1724926200000|2024-08-29 10:10:00|693.1|692.1|693.6|692.6|694.4|693.4|693.1|692.1|1575
1724926500000|2024-08-29 10:15:00|693.5|692.5|693.9|692.9|693.9|692.9|692.9|691.9|171
1724926800000|2024-08-29 10:20:00|693.8|692.8|694.9|693.9|695|694|693.4|692.4|739
1724927100000|2024-08-29 10:25:00|695.1|694.1|694.9|693.9|695.1|694.1|694.4|693.4|277
1724927400000|2024-08-29 10:30:00|695.1|694.1|695.1|694.1|695.1|694.1|694.6|693.6|337
1724927700000|2024-08-29 10:35:00|695.3|694.3|695.4|694.4|695.4|694.4|694.4|693.4|1484
1724928000000|2024-08-29 10:40:00|695.1|694.1|695.6|694.6|695.6|694.6|695.1|694.1|226
1724928300000|2024-08-29 10:45:00|695.8|694.8|695.4|694.4|696.1|695.1|695.4|694.4|164
1724928600000|2024-08-29 10:50:00|695.5|694.5|695.9|694.9|696.1|695.1|695.4|694.4|579
1724928900000|2024-08-29 10:55:00|696.1|695.1|696.6|695.6|696.9|695.9|695.9|694.9|2172
1724929200000|2024-08-29 11:00:00|696.5|695.5|696.1|695.1|696.6|695.6|695.9|694.9|274
1724929500000|2024-08-29 11:05:00|695.9|694.9|696.4|695.4|696.4|695.4|695.6|694.6|246
1724929800000|2024-08-29 11:10:00|696.1|695.1|696.1|695.1|696.1|695.1|695.5|694.5|169
1724930100000|2024-08-29 11:15:00|696|695|696.1|695.1|696.1|695.1|695.9|694.9|45
1724930400000|2024-08-29 11:20:00|696|695|695.9|694.9|696.1|695.1|695.6|694.6|91
1724930700000|2024-08-29 11:25:00|695.6|694.6|696.6|695.6|696.9|695.9|695.6|694.6|1004
1724931000000|2024-08-29 11:30:00|696.8|695.8|696.6|695.6|697.3|696.3|696.1|695.1|176
1724931300000|2024-08-29 11:35:00|696.9|695.9|697.6|696.6|697.6|696.6|696.6|695.6|72
1724931600000|2024-08-29 11:40:00|697.4|696.4|698.4|697.4|698.4|697.4|697.4|696.4|400
1724931900000|2024-08-29 11:45:00|698.1|697.1|697.6|696.6|698.1|697.1|697.4|696.4|192
1724932200000|2024-08-29 11:50:00|697.4|696.4|696.9|695.9|697.4|696.4|696.9|695.9|72
1724932500000|2024-08-29 11:55:00|697|696|697.9|696.9|698|697|696.9|695.9|100
1724932800000|2024-08-29 12:00:00|698|697|698.1|697.1|698.1|697.1|697.4|696.4|859
1724933100000|2024-08-29 12:05:00|697.9|696.9|697.4|696.4|698.1|697.1|696.9|695.9|111
1724933400000|2024-08-29 12:10:00|697.5|696.5|697.9|696.9|698.1|697.1|697.4|696.4|362
1724933700000|2024-08-29 12:15:00|698|697|698.9|697.9|699.1|698.1|697.9|696.9|555
1724934000000|2024-08-29 12:20:00|698.6|697.6|699.4|698.4|699.9|698.9|698.6|697.6|703
1724934300000|2024-08-29 12:25:00|699.3|698.3|699.6|698.6|699.6|698.6|698.9|697.9|316
1724934600000|2024-08-29 12:30:00|699.5|698.5|700|699|700.9|699.9|699.4|698.4|448
1724934900000|2024-08-29 12:35:00|699.9|698.9|699.6|698.6|700.4|699.4|699.4|698.4|309
1724935200000|2024-08-29 12:40:00|699.5|698.5|699.4|698.4|700.3|699.3|699.1|698.1|290
1724935500000|2024-08-29 12:45:00|699.6|698.6|700.4|699.4|700.6|699.6|699.6|698.6|262
1724935800000|2024-08-29 12:50:00|700.1|699.1|700.1|699.1|700.4|699.4|699.6|698.6|200
1724936100000|2024-08-29 12:55:00|700.4|699.4|700.9|699.9|701.1|700.1|699.9|698.9|379
1724936400000|2024-08-29 13:00:00|701.1|700.1|699.9|698.9|701.4|700.4|699.4|698.4|431
1724936700000|2024-08-29 13:05:00|700|699|700.4|699.4|701.1|700.1|699.6|698.6|577
1724937000000|2024-08-29 13:10:00|700.5|699.5|699.9|698.9|700.6|699.6|699.9|698.9|237
1724937300000|2024-08-29 13:15:00|700.1|699.1|702.6|701.6|702.6|701.6|699.9|698.9|1696
1724937600000|2024-08-29 13:20:00|702.4|701.4|703.1|702.1|703.9|702.9|702.1|701.1|2983
1724937900000|2024-08-29 13:25:00|703.4|702.4|705.8|704.8|705.9|704.9|702.6|701.6|931
1724938200000|2024-08-29 13:30:00|705.9|704.9|706.9|705.9|707.6|706.6|705.6|704.6|2062
1724938500000|2024-08-29 13:35:00|707.1|706.1|707.9|706.9|707.9|706.9|705.6|704.6|1045
1724938800000|2024-08-29 13:40:00|707.6|706.6|705.1|704.1|708|707|705.1|704.1|1456
1724939100000|2024-08-29 13:45:00|705.3|704.3|708.4|707.4|708.4|707.4|705.1|704.1|1458
1724939400000|2024-08-29 13:50:00|708.1|707.1|710.1|709.1|710.6|709.6|707.6|706.6|1567
1724939700000|2024-08-29 13:55:00|709.9|708.9|710.1|709.1|711.1|710.1|709.3|708.3|1436
1724940000000|2024-08-29 14:00:00|710.4|709.4|710.9|709.9|711.9|710.9|710.1|709.1|848
1724940300000|2024-08-29 14:05:00|710.6|709.6|711.4|710.4|711.4|710.4|709.9|708.9|567
1724940600000|2024-08-29 14:10:00|711.1|710.1|709.6|708.6|711.4|710.4|709.1|708.1|464
1724940900000|2024-08-29 14:15:00|709.4|708.4|709.1|708.1|709.9|708.9|708.1|707.1|1043
1724941200000|2024-08-29 14:20:00|709|708|709.9|708.9|710.4|709.4|708.9|707.9|720
1724941500000|2024-08-29 14:25:00|710.1|709.1|709.4|708.4|710.4|709.4|709.1|708.1|601
1724941800000|2024-08-29 14:30:00|709.6|708.6|708.1|707.1|709.6|708.6|707.9|706.9|2229
1724942100000|2024-08-29 14:35:00|708.4|707.4|710.1|709.1|710.6|709.6|708.4|707.4|1320
1724942400000|2024-08-29 14:40:00|710|709|709.1|708.1|710.1|709.1|708.4|707.4|899
1724942700000|2024-08-29 14:45:00|708.9|707.9|708.4|707.4|709.4|708.4|708.4|707.4|623
1724943000000|2024-08-29 14:50:00|708.5|707.5|707.9|706.9|708.9|707.9|707.4|706.4|1128
1724943300000|2024-08-29 14:55:00|707.6|706.6|709.6|708.6|709.9|708.9|707.6|706.6|815
1724943600000|2024-08-29 15:00:00|709.9|708.9|709.9|708.9|710.6|709.6|709.6|708.6|1167
1724943900000|2024-08-29 15:05:00|710.1|709.1|709.9|708.9|710.6|709.6|709.1|708.1|2694
1724944200000|2024-08-29 15:10:00|710.1|709.1|709.4|708.4|710.1|709.1|709.1|708.1|1341
1724944500000|2024-08-29 15:15:00|709.5|708.5|709.6|708.6|710.1|709.1|708.6|707.6|1847
1724944800000|2024-08-29 15:20:00|709.4|708.4|709.9|708.9|710.4|709.4|709.4|708.4|627
1724945100000|2024-08-29 15:25:00|710.1|709.1|708.9|707.9|710.1|709.1|708.4|707.4|3310
1724945400000|2024-08-29 15:30:00|708.6|707.6|705.6|704.6|709.1|708.1|705.1|704.1|3327
1724945700000|2024-08-29 15:35:00|705.4|704.4|704.3|703.3|706.4|705.4|704|703|883
1724946000000|2024-08-29 15:40:00|704.1|703.1|704.6|703.6|705.6|704.6|703.4|702.4|762
1724946300000|2024-08-29 15:45:00|704.8|703.8|706.4|705.4|706.5|705.5|704.4|703.4|272
1724946600000|2024-08-29 15:50:00|706.3|705.3|705.4|704.4|706.6|705.6|704.9|703.9|278
1724946900000|2024-08-29 15:55:00|705.6|704.6|706.1|705.1|706.9|705.9|705.4|704.4|784
1724947200000|2024-08-29 16:00:00|706|705|707.6|706.6|707.9|706.9|705.9|704.9|738
1724947500000|2024-08-29 16:05:00|707.4|706.4|707.6|706.6|708.1|707.1|706.9|705.9|257
1724947800000|2024-08-29 16:10:00|707.4|706.4|707.6|706.6|707.6|706.6|706.9|705.9|196
1724948100000|2024-08-29 16:15:00|707.8|706.8|708.4|707.4|708.6|707.6|707.6|706.6|186
1724948400000|2024-08-29 16:20:00|708.6|707.6|708.4|707.4|708.6|707.6|707.9|706.9|238
1724948700000|2024-08-29 16:25:00|708.5|707.5|707.4|706.4|708.5|707.5|707.1|706.1|908
1724949000000|2024-08-29 16:30:00|707.3|706.3|706.4|705.4|707.3|706.3|706.4|705.4|453
1724949300000|2024-08-29 16:35:00|706.5|705.5|705.9|704.9|706.6|705.6|705.4|704.4|359
1724949600000|2024-08-29 16:40:00|706|705|705.6|704.6|706.4|705.4|705.4|704.4|242
1724949900000|2024-08-29 16:45:00|705.9|704.9|706.4|705.4|706.4|705.4|705.1|704.1|182
1724950200000|2024-08-29 16:50:00|706.6|705.6|705.9|704.9|706.6|705.6|705.6|704.6|188
1724950500000|2024-08-29 16:55:00|706|705|705.9|704.9|706.1|705.1|705.6|704.6|134
1724950800000|2024-08-29 17:00:00|705.8|704.8|706.3|705.3|706.4|705.4|705.6|704.6|217
1724951100000|2024-08-29 17:05:00|706.1|705.1|706.1|705.1|706.6|705.6|705.9|704.9|176
1724951400000|2024-08-29 17:10:00|706.3|705.3|706.4|705.4|707.1|706.1|706.1|705.1|214
1724951700000|2024-08-29 17:15:00|706.6|705.6|706.9|705.9|706.9|705.9|706.1|705.1|147
1724952000000|2024-08-29 17:20:00|707|706|706.9|705.9|707.1|706.1|706.6|705.6|97
1724952300000|2024-08-29 17:25:00|707.1|706.1|707.1|706.1|707.1|706.1|706.5|705.5|144
1724952600000|2024-08-29 17:30:00|707.3|706.3|707.4|706.4|707.9|706.9|707.1|706.1|161
1724952900000|2024-08-29 17:35:00|707.5|706.5|707.4|706.4|707.6|706.6|707.1|706.1|192
1724953200000|2024-08-29 17:40:00|707.3|706.3|707.1|706.1|707.4|706.4|706.9|705.9|77
1724953500000|2024-08-29 17:45:00|706.9|705.9|706.6|705.6|707.1|706.1|706.6|705.6|98
1724953800000|2024-08-29 17:50:00|706.8|705.8|706.4|705.4|707.1|706.1|706.1|705.1|282
1724954100000|2024-08-29 17:55:00|706.1|705.1|706.1|705.1|706.6|705.6|705.9|704.9|620
1724954400000|2024-08-29 18:00:00|706.4|705.4|706.6|705.6|706.9|705.9|706.1|705.1|200
1724954700000|2024-08-29 18:05:00|706.8|705.8|706.9|705.9|707.1|706.1|706.6|705.6|190
1724955000000|2024-08-29 18:10:00|707.1|706.1|706.9|705.9|707.1|706.1|706.6|705.6|150
1724955300000|2024-08-29 18:15:00|707.1|706.1|707.6|706.6|707.9|706.9|706.4|705.4|220
1724955600000|2024-08-29 18:20:00|707.8|706.8|707.1|706.1|708.1|707.1|706.6|705.6|221
1724955900000|2024-08-29 18:25:00|707.3|706.3|708.4|707.4|708.4|707.4|707.1|706.1|799
1724956200000|2024-08-29 18:30:00|708.1|707.1|708.1|707.1|708.4|707.4|707.6|706.6|427
1724956500000|2024-08-29 18:35:00|708.4|707.4|708.4|707.4|708.6|707.6|708.4|707.4|369
1724956800000|2024-08-29 18:40:00|708.6|707.6|708.6|707.6|708.6|707.6|708.4|707.4|84
1724957100000|2024-08-29 18:45:00|708.4|707.4|708.6|707.6|708.9|707.9|708.4|707.4|90
1724957400000|2024-08-29 18:50:00|708.4|707.4|708.6|707.6|708.9|707.9|708.4|707.4|93
1724957700000|2024-08-29 18:55:00|708.8|707.8|708.6|707.6|708.9|707.9|708.6|707.6|114
1724958000000|2024-08-29 19:00:00|708.9|707.9|708.6|707.6|708.9|707.9|708.6|707.6|533
1724958300000|2024-08-29 19:05:00|708.8|707.8|709.4|708.4|709.4|708.4|708.6|707.6|162
1724958600000|2024-08-29 19:10:00|709.1|708.1|709.5|708.5|709.5|708.5|709.1|708.1|46
1724958900000|2024-08-29 19:15:00|709.6|708.6|709.6|708.6|709.6|708.6|709.4|708.4|72
1724959200000|2024-08-29 19:20:00|709.4|708.4|709.6|708.6|709.6|708.6|709.4|708.4|87
1724959500000|2024-08-29 19:25:00|709.9|708.9|709.9|708.9|710|709|709.8|708.8|366
1724959800000|2024-08-29 19:30:00|710|709|710.1|709.1|710.4|709.4|709.9|708.9|231
1724960100000|2024-08-29 19:35:00|710.3|709.3|710.1|709.1|710.4|709.4|710.1|709.1|56
1724960400000|2024-08-29 19:40:00|||||||||13
1724960700000|2024-08-29 19:45:00|710.3|709.3|709.9|708.9|710.4|709.4|709.6|708.6|98
1724961000000|2024-08-29 19:50:00|709.6|708.6|709.6|708.6|709.9|708.9|709.4|708.4|44
1724961300000|2024-08-29 19:55:00|709.8|708.8|709.9|708.9|709.9|708.9|709.6|708.6|72
1724961600000|2024-08-29 20:00:00|709.8|708.8|709.5|708.5|709.9|708.9|709.5|708.5|18
1724961900000|2024-08-29 20:05:00|709.4|708.4|709.4|708.4|709.5|708.5|709.3|708.3|0
1724962200000|2024-08-29 20:10:00|709.3|708.3|709.4|708.4|709.5|708.5|709.3|708.3|74
1724962500000|2024-08-29 20:15:00|709.5|708.5|709.5|708.5|709.5|708.5|709.5|708.5|4
1724962800000|2024-08-29 20:20:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|0
1724963100000|2024-08-29 20:25:00|709.5|708.5|709.5|708.5|709.5|708.5|709.5|708.5|8
1724963400000|2024-08-29 20:30:00|709.4|708.4|709.5|708.5|709.5|708.5|709.4|708.4|7
1724963700000|2024-08-29 20:35:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|3
1724964000000|2024-08-29 20:40:00|709.8|708.8|709.8|708.8|709.8|708.8|709.6|708.6|19
1724964300000|2024-08-29 20:45:00|709.6|708.6|709.9|708.9|710|709|709.6|708.6|18
1724964600000|2024-08-29 20:50:00|710.1|709.1|710.1|709.1|710.1|709.1|710|709|49
1724964900000|2024-08-29 20:55:00|710|709|710.3|709.3|710.3|709.3|710|709|6
1724965200000|2024-08-29 21:00:00|710.1|709.1|710.5|707.5|710.6|709.1|710.1|707.4|2
1724965500000|2024-08-29 21:05:00|710.4|707.4|709.9|706.9|710.4|707.4|709.9|706.9|0
1724965800000|2024-08-29 21:10:00|710.1|707.1|709.6|706.6|710.3|707.3|709.6|706.6|0
1724966100000|2024-08-29 21:15:00|709.8|706.8|709.4|706.4|709.8|707.5|708.5|706.4|0
1724966400000|2024-08-29 21:20:00|708.3|707.3|708|707|709.6|707.3|708|706.1|0
1724966700000|2024-08-29 21:25:00|709.4|706.4|709.6|706.6|709.6|707.5|708.3|706.1|1
1724967000000|2024-08-29 21:30:00|708.5|707.5|709.3|706.3|709.6|707.5|708|706.1|0
1724967300000|2024-08-29 21:35:00|709.4|706.4|709.5|706.5|709.6|708|707.9|706.4|4
1724967900000|2024-08-29 21:45:00|709.3|708.3|708.6|707.6|709.9|708.4|708.5|706.6|2
1724968200000|2024-08-29 21:50:00|709.6|706.6|709.5|706.5|709.6|706.6|709.5|706.5|2
1724976000000|2024-08-30 00:00:00|708.5|707.5|708.9|707.9|709.1|708.1|708.4|707.4|79
1724976300000|2024-08-30 00:05:00|709.1|708.1|709|708|709.1|708.1|708.9|707.9|15
1724976600000|2024-08-30 00:10:00|708.9|707.9|709|708|709.1|708.1|708.9|707.9|0
1724976900000|2024-08-30 00:15:00|709.1|708.1|708.6|707.6|709.1|708.1|708.6|707.6|10
1724977200000|2024-08-30 00:20:00|||||||||6
1724977500000|2024-08-30 00:25:00|708.8|707.8|709.3|708.3|709.4|708.4|708.8|707.8|19
1724977800000|2024-08-30 00:30:00|709.1|708.1|708.9|707.9|709.3|708.3|708.8|707.8|12
1724978100000|2024-08-30 00:35:00|708.8|707.8|708.9|707.9|709|708|708.8|707.8|2
1724978400000|2024-08-30 00:40:00|709|708|709.3|708.3|709.6|708.6|708.9|707.9|75
1724978700000|2024-08-30 00:45:00|709.4|708.4|709.6|708.6|709.9|708.9|709.4|708.4|54
1724979000000|2024-08-30 00:50:00|709.8|708.8|709.4|708.4|709.8|708.8|709.4|708.4|8
1724979300000|2024-08-30 00:55:00|709.3|708.3|709.5|708.5|709.6|708.6|709.3|708.3|3
1724979600000|2024-08-30 01:00:00|709.4|708.4|709.6|708.6|709.6|708.6|708.9|707.9|21
1724979900000|2024-08-30 01:05:00|709.5|708.5|709.3|708.3|709.6|708.6|709.3|708.3|0
1724980200000|2024-08-30 01:10:00|709.4|708.4|709.9|708.9|710.1|709.1|709.3|708.3|87
1724980500000|2024-08-30 01:15:00|710|709|710.6|709.6|710.9|709.9|710|709|84
1724980800000|2024-08-30 01:20:00|710.8|709.8|712.3|711.3|712.4|711.4|710.6|709.6|395
1724981100000|2024-08-30 01:25:00|712.4|711.4|712|711|712.4|711.4|711.9|710.9|169
1724981400000|2024-08-30 01:30:00|711.9|710.9|712|711|712.1|711.1|711.9|710.9|23
1724981700000|2024-08-30 01:35:00|711.9|710.9|712.3|711.3|712.4|711.4|711.9|710.9|17
1724982000000|2024-08-30 01:40:00|712.4|711.4|712.1|711.1|712.4|711.4|712.1|711.1|2
1724982300000|2024-08-30 01:45:00|712.3|711.3|712.1|711.1|712.4|711.4|711.8|710.8|77
1724982600000|2024-08-30 01:50:00|712|711|711.4|710.4|712|711|711.1|710.1|136
1724982900000|2024-08-30 01:55:00|711.1|710.1|711.4|710.4|711.4|710.4|711.1|710.1|25
1724983200000|2024-08-30 02:00:00|711.3|710.3|711.9|710.9|712.1|711.1|711.3|710.3|130
1724983500000|2024-08-30 02:05:00|712|711|711.6|710.6|712|711|711.6|710.6|28
1724983800000|2024-08-30 02:10:00|711.8|710.8|711.9|710.9|712.1|711.1|711.6|710.6|18
1724984100000|2024-08-30 02:15:00|712.1|711.1|712|711|712.1|711.1|711.6|710.6|23
1724984400000|2024-08-30 02:20:00|712.1|711.1|712.3|711.3|712.4|711.4|711.8|710.8|86
1724984700000|2024-08-30 02:25:00|712.4|711.4|712.4|711.4|712.5|711.5|712.1|711.1|29
1724985000000|2024-08-30 02:30:00|712.3|711.3|712.1|711.1|712.4|711.4|711.9|710.9|23
1724985300000|2024-08-30 02:35:00|711.9|710.9|711.9|710.9|711.9|710.9|711.8|710.8|4
1724985600000|2024-08-30 02:40:00|711.8|710.8|712|711|712|711|711.6|710.6|5
1724985900000|2024-08-30 02:45:00|711.9|710.9|712.1|711.1|712.1|711.1|711.9|710.9|2
1724986200000|2024-08-30 02:50:00|711.9|710.9|712|711|712.4|711.4|711.9|710.9|17
1724986500000|2024-08-30 02:55:00|711.9|710.9|712.4|711.4|712.4|711.4|711.9|710.9|22
1724986800000|2024-08-30 03:00:00|712.1|711.1|712.4|711.4|712.4|711.4|712.1|711.1|10
1724987100000|2024-08-30 03:05:00|712.1|711.1|711.9|710.9|712.4|711.4|711.6|710.6|9
1724987400000|2024-08-30 03:10:00|712|711|711.6|710.6|712|711|711.4|710.4|5
1724987700000|2024-08-30 03:15:00|711.5|710.5|711.8|710.8|711.9|710.9|711.4|710.4|11
1724988000000|2024-08-30 03:20:00|711.9|710.9|711.9|710.9|712.1|711.1|711.9|710.9|4
1724988300000|2024-08-30 03:25:00|712|711|711.9|710.9|712.1|711.1|711.9|710.9|6
1724988600000|2024-08-30 03:30:00|712|711|712.1|711.1|712.4|711.4|711.9|710.9|25
1724988900000|2024-08-30 03:35:00|712.3|711.3|712.3|711.3|712.4|711.4|712.1|711.1|9
1724989200000|2024-08-30 03:40:00|712.1|711.1|712.1|711.1|712.3|711.3|711.9|710.9|13
1724989500000|2024-08-30 03:45:00|712.3|711.3|712.6|711.6|712.6|711.6|712.1|711.1|17
1724989800000|2024-08-30 03:50:00|712.8|711.8|713.1|712.1|713.3|712.3|712.6|711.6|13
1724990100000|2024-08-30 03:55:00|712.9|711.9|712.9|711.9|713.1|712.1|712.8|711.8|7
1724990400000|2024-08-30 04:00:00|712.6|711.6|712.4|711.4|712.6|711.6|712.4|711.4|4
1724990700000|2024-08-30 04:05:00|712.5|711.5|712.6|711.6|712.6|711.6|712.4|711.4|5
1724991000000|2024-08-30 04:10:00|712.8|711.8|713|712|713.1|712.1|712.8|711.8|19
1724991300000|2024-08-30 04:15:00|712.9|711.9|712.9|711.9|713.1|712.1|712.9|711.9|4
1724991600000|2024-08-30 04:20:00|713|712|713.1|712.1|713.1|712.1|713|712|8
1724991900000|2024-08-30 04:25:00|713.3|712.3|713.1|712.1|713.3|712.3|713.1|712.1|22
1724992200000|2024-08-30 04:30:00|713.4|712.4|713.3|712.3|713.4|712.4|713.1|712.1|8
1724992500000|2024-08-30 04:35:00|713.4|712.4|712.9|711.9|713.4|712.4|712.3|711.3|106
1724992800000|2024-08-30 04:40:00|712.8|711.8|713.1|712.1|713.1|712.1|712.6|711.6|42
1724993100000|2024-08-30 04:45:00|713|712|713.4|712.4|713.4|712.4|713|712|13
1724993400000|2024-08-30 04:50:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|8
1724993700000|2024-08-30 04:55:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|6
1724994000000|2024-08-30 05:00:00|713.1|712.1|713.1|712.1|713.1|712.1|713|712|11
1724994300000|2024-08-30 05:05:00|712.9|711.9|713.3|712.3|713.3|712.3|712.9|711.9|10
1724994600000|2024-08-30 05:10:00|713.1|712.1|713.4|712.4|713.4|712.4|713.1|712.1|10
1724994900000|2024-08-30 05:15:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|4
1724995200000|2024-08-30 05:20:00|713.3|712.3|713.4|712.4|713.4|712.4|713.1|712.1|257
1724995500000|2024-08-30 05:25:00|713.5|712.5|713.6|712.6|713.6|712.6|713.4|712.4|129
1724995800000|2024-08-30 05:30:00|713.9|712.9|713.8|712.8|714.1|713.1|713.6|712.6|68
1724996100000|2024-08-30 05:35:00|713.9|712.9|713.9|712.9|714.1|713.1|713.6|712.6|27
1724996400000|2024-08-30 05:40:00|713.8|712.8|713.9|712.9|714.1|713.1|713.6|712.6|17
1724996700000|2024-08-30 05:45:00|714|713|713.9|712.9|714.4|713.4|713.6|712.6|12
1724997000000|2024-08-30 05:50:00|714|713|714.1|713.1|714.1|713.1|714|713|7
1724997300000|2024-08-30 05:55:00|714|713|713.8|712.8|714.1|713.1|713.6|712.6|31
1724997600000|2024-08-30 06:00:00|713.6|712.6|713.6|712.6|713.9|712.9|713.4|712.4|32
1724997900000|2024-08-30 06:05:00|713.4|712.4|713.5|712.5|713.6|712.6|713.1|712.1|110
1724998200000|2024-08-30 06:10:00|713.6|712.6|714.1|713.1|714.4|713.4|713.4|712.4|232
1724998500000|2024-08-30 06:15:00|714.3|713.3|714.6|713.6|714.9|713.9|714.1|713.1|1292
1724998800000|2024-08-30 06:20:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|59
1724999100000|2024-08-30 06:25:00|714.3|713.3|714.4|713.4|714.9|713.9|714.3|713.3|51
1724999400000|2024-08-30 06:30:00|714.6|713.6|714.6|713.6|715|714|714.4|713.4|56
1724999700000|2024-08-30 06:35:00|714.8|713.8|714.9|713.9|714.9|713.9|714.6|713.6|95
1725000000000|2024-08-30 06:40:00|715.1|714.1|714.6|713.6|715.1|714.1|714.6|713.6|60
1725000300000|2024-08-30 06:45:00|714.5|713.5|714.4|713.4|714.6|713.6|714.1|713.1|100
1725000600000|2024-08-30 06:50:00|714.6|713.6|714.3|713.3|714.6|713.6|714.1|713.1|11
1725000900000|2024-08-30 06:55:00|714.4|713.4|714.6|713.6|715.1|714.1|714.3|713.3|186
1725001200000|2024-08-30 07:00:00|714.4|713.4|715.1|714.1|715.1|714.1|714.1|713.1|238
1725001500000|2024-08-30 07:05:00|715.4|714.4|715.9|714.9|716.1|715.1|715.1|714.1|400
1725001800000|2024-08-30 07:10:00|715.8|714.8|715.6|714.6|715.8|714.8|714.9|713.9|232
1725002100000|2024-08-30 07:15:00|715.8|714.8|715.9|714.9|716.1|715.1|715.1|714.1|394
1725002400000|2024-08-30 07:20:00|716|715|717.4|716.4|717.4|716.4|715.9|714.9|1683
1725002700000|2024-08-30 07:25:00|717.1|716.1|717.1|716.1|717.6|716.6|717.1|716.1|1070
1725003000000|2024-08-30 07:30:00|717.4|716.4|717.4|716.4|717.6|716.6|716.6|715.6|727
1725003300000|2024-08-30 07:35:00|717.6|716.6|717.5|716.5|717.9|716.9|717.1|716.1|294
1725003600000|2024-08-30 07:40:00|717.6|716.6|716.4|715.4|717.6|716.6|716.1|715.1|454
1725003900000|2024-08-30 07:45:00|716.6|715.6|716.1|715.1|716.6|715.6|715.4|714.4|594
1725004200000|2024-08-30 07:50:00|715.9|714.9|716.6|715.6|716.8|715.8|715.9|714.9|734
1725004500000|2024-08-30 07:55:00|716.4|715.4|716.1|715.1|716.6|715.6|715.6|714.6|393
1725004800000|2024-08-30 08:00:00|716.4|715.4|716.1|715.1|716.4|715.4|715.6|714.6|407
1725005100000|2024-08-30 08:05:00|716.4|715.4|716.6|715.6|717|716|715.9|714.9|4618
1725005400000|2024-08-30 08:10:00|716.8|715.8|716.6|715.6|716.9|715.9|715.6|714.6|1596
1725005700000|2024-08-30 08:15:00|716.4|715.4|715.6|714.6|716.6|715.6|715.4|714.4|920
1725006000000|2024-08-30 08:20:00|715.4|714.4|715.6|714.6|715.9|714.9|714.6|713.6|1700
1725006300000|2024-08-30 08:25:00|715.8|714.8|714.6|713.6|715.9|714.9|714.4|713.4|2326
1725006600000|2024-08-30 08:30:00|714.4|713.4|715.6|714.6|715.6|714.6|714.4|713.4|1272
1725006900000|2024-08-30 08:35:00|715.5|714.5|714.9|713.9|715.9|714.9|714.9|713.9|944
1725007200000|2024-08-30 08:40:00|715.1|714.1|715.6|714.6|715.9|714.9|714.9|713.9|138
1725007500000|2024-08-30 08:45:00|715.4|714.4|714.9|713.9|715.6|714.6|713.9|712.9|515
1725007800000|2024-08-30 08:50:00|714.6|713.6|714.6|713.6|714.9|713.9|713.6|712.6|309
1725008100000|2024-08-30 08:55:00|714.4|713.4|713.9|712.9|714.6|713.6|713.6|712.6|1126
1725008400000|2024-08-30 09:00:00|714|713|713.1|712.1|714|713|712.4|711.4|976
1725008700000|2024-08-30 09:05:00|713.3|712.3|713.4|712.4|713.6|712.6|712.6|711.6|529
1725009000000|2024-08-30 09:10:00|713.1|712.1|713.1|712.1|713.4|712.4|713.1|712.1|195
1725009300000|2024-08-30 09:15:00|713.8|712.8|712.9|711.9|713.9|712.9|712.9|711.9|235
1725009600000|2024-08-30 09:20:00|713.1|712.1|713.1|712.1|713.6|712.6|712.9|711.9|141
1725009900000|2024-08-30 09:25:00|713.3|712.3|712.6|711.6|713.6|712.6|712.6|711.6|82
1725010200000|2024-08-30 09:30:00|713.1|712.1|712.4|711.4|713.1|712.1|711.6|710.6|969
1725010500000|2024-08-30 09:35:00|712.1|711.1|712.1|711.1|712.9|711.9|712.1|711.1|1136
1725010800000|2024-08-30 09:40:00|711.9|710.9|711.9|710.9|712.6|711.6|711.4|710.4|360
1725011100000|2024-08-30 09:45:00|712.1|711.1|712.4|711.4|712.6|711.6|711.9|710.9|212
1725011400000|2024-08-30 09:50:00|712.1|711.1|711|710|712.1|711.1|710.9|709.9|481
1725011700000|2024-08-30 09:55:00|711.1|710.1|710.9|709.9|711.1|710.1|710.8|709.8|293
1725012000000|2024-08-30 10:00:00|711.1|710.1|711.4|710.4|711.9|710.9|710.9|709.9|1311
1725012300000|2024-08-30 10:05:00|711.5|710.5|711.6|710.6|711.6|710.6|711.1|710.1|163
1725012600000|2024-08-30 10:10:00|711.5|710.5|711.4|710.4|711.8|710.8|711.1|710.1|268
1725012900000|2024-08-30 10:15:00|711.6|710.6|711.9|710.9|712.1|711.1|711.1|710.1|169
1725013200000|2024-08-30 10:20:00|712|711|711.1|710.1|712.1|711.1|711.1|710.1|178
1725013500000|2024-08-30 10:25:00|711.4|710.4|712.1|711.1|712.4|711.4|711.4|710.4|1224
1725013800000|2024-08-30 10:30:00|711.9|710.9|711.9|710.9|712.4|711.4|711.9|710.9|212
1725014100000|2024-08-30 10:35:00|712.1|711.1|711.6|710.6|712.4|711.4|711.6|710.6|83
1725014400000|2024-08-30 10:40:00|711.4|710.4|712.1|711.1|712.4|711.4|711.4|710.4|179
1725014700000|2024-08-30 10:45:00|711.9|710.9|713.9|712.9|713.9|712.9|711.9|710.9|2501
1725015000000|2024-08-30 10:50:00|713.8|712.8|713.9|712.9|714.4|713.4|713.6|712.6|479
1725015300000|2024-08-30 10:55:00|714.1|713.1|714.4|713.4|714.4|713.4|713.9|712.9|424
1725015600000|2024-08-30 11:00:00|714.6|713.6|714.1|713.1|714.6|713.6|714.1|713.1|157
1725015900000|2024-08-30 11:05:00|714.4|713.4|714.9|713.9|714.9|713.9|714.1|713.1|217
1725016200000|2024-08-30 11:10:00|714.4|713.4|715.1|714.1|715.1|714.1|714.1|713.1|546
1725016500000|2024-08-30 11:15:00|714.9|713.9|714.6|713.6|715.1|714.1|714.4|713.4|249
1725016800000|2024-08-30 11:20:00|714.5|713.5|714.4|713.4|714.8|713.8|714.1|713.1|181
1725017100000|2024-08-30 11:25:00|714.1|713.1|713.4|712.4|714.4|713.4|713.1|712.1|423
1725017400000|2024-08-30 11:30:00|713.1|712.1|711.6|710.6|713.6|712.6|711.3|710.3|252
1725017700000|2024-08-30 11:35:00|711.9|710.9|712.1|711.1|712.6|711.6|711.9|710.9|181
1725018000000|2024-08-30 11:40:00|712.3|711.3|712.4|711.4|712.9|711.9|712.1|711.1|149
1725018300000|2024-08-30 11:45:00|712.6|711.6|713.6|712.6|713.8|712.8|712.6|711.6|111
1725018600000|2024-08-30 11:50:00|713.4|712.4|713.4|712.4|713.9|712.9|712.6|711.6|149
1725018900000|2024-08-30 11:55:00|713.6|712.6|713.6|712.6|713.6|712.6|713.1|712.1|166
1725019200000|2024-08-30 12:00:00|713.4|712.4|712.9|711.9|714.1|713.1|712.8|711.8|409
1725019500000|2024-08-30 12:05:00|712.6|711.6|714.4|713.4|714.4|713.4|712.5|711.5|281
1725019800000|2024-08-30 12:10:00|714.1|713.1|712.9|711.9|714.6|713.6|712.9|711.9|368
1725020100000|2024-08-30 12:15:00|713.1|712.1|711.9|710.9|713.6|712.6|711.9|710.9|934
1725020400000|2024-08-30 12:20:00|712.1|711.1|713.9|712.9|713.9|712.9|711.9|710.9|600
1725020700000|2024-08-30 12:25:00|713.8|712.8|713.4|712.4|713.9|712.9|713|712|184
1725021000000|2024-08-30 12:30:00|713.6|712.6|714.4|713.4|714.4|713.4|713.1|712.1|420
1725021300000|2024-08-30 12:35:00|714.1|713.1|713.4|712.4|714.1|713.1|713.1|712.1|678
1725021600000|2024-08-30 12:40:00|713.1|712.1|713.6|712.6|714.4|713.4|713.1|712.1|234
1725021900000|2024-08-30 12:45:00|713.5|712.5|712.9|711.9|713.9|712.9|712.6|711.6|295
1725022200000|2024-08-30 12:50:00|712.8|711.8|712.6|711.6|712.9|711.9|711.6|710.6|352
1725022500000|2024-08-30 12:55:00|712.9|711.9|712|711|713.1|712.1|711.9|710.9|260
1725022800000|2024-08-30 13:00:00|711.9|710.9|701.9|700.9|712.1|711.1|701.9|700.9|3710
1725023100000|2024-08-30 13:05:00|701.6|700.6|699.9|698.9|702.6|701.6|696.4|695.4|4182
1725023400000|2024-08-30 13:10:00|700|699|700.1|699.1|702.3|701.3|699.8|698.8|2269
1725023700000|2024-08-30 13:15:00|699.9|698.9|700.3|699.3|702.1|701.1|699.3|698.3|1802
1725024000000|2024-08-30 13:20:00|700.1|699.1|704.9|703.9|705.4|704.4|700.1|699.1|1548
1725024300000|2024-08-30 13:25:00|705.1|704.1|704.6|703.6|705.1|704.1|702.6|701.6|586
1725024600000|2024-08-30 13:30:00|704.9|703.9|703.1|702.1|704.9|703.9|702.9|701.9|804
1725024900000|2024-08-30 13:35:00|703.3|702.3|702.9|701.9|704.9|703.9|702.4|701.4|1196
1725025200000|2024-08-30 13:40:00|703|702|703.6|702.6|703.9|702.9|702.6|701.6|837
1725025500000|2024-08-30 13:45:00|703.8|702.8|703.1|702.1|704.4|703.4|702.4|701.4|1217
1725025800000|2024-08-30 13:50:00|703.4|702.4|702.9|701.9|703.9|702.9|702.4|701.4|506
1725026100000|2024-08-30 13:55:00|702.6|701.6|700.6|699.6|703.1|702.1|700.1|699.1|897
1725026400000|2024-08-30 14:00:00|700.8|699.8|699.6|698.6|701.1|700.1|698.6|697.6|3237
1725026700000|2024-08-30 14:05:00|699.9|698.9|701.6|700.6|701.6|700.6|699.1|698.1|597
1725027000000|2024-08-30 14:10:00|701.8|700.8|702.4|701.4|702.9|701.9|700.8|699.8|530
1725027300000|2024-08-30 14:15:00|702.1|701.1|703.4|702.4|704.4|703.4|701.9|700.9|6651
1725027600000|2024-08-30 14:20:00|703.5|702.5|702.9|701.9|703.9|702.9|702.6|701.6|422
1725027900000|2024-08-30 14:25:00|703|702|701.1|700.1|703.1|702.1|701.1|700.1|988
1725028200000|2024-08-30 14:30:00|700.9|699.9|699.9|698.9|701.6|700.6|699.6|698.6|3426
1725028500000|2024-08-30 14:35:00|700.1|699.1|699.6|698.6|700.9|699.9|699.4|698.4|1122
1725028800000|2024-08-30 14:40:00|699.9|698.9|700.6|699.6|701.4|700.4|699.6|698.6|467
1725029100000|2024-08-30 14:45:00|700.5|699.5|702.6|701.6|703|702|700.5|699.5|452
1725029400000|2024-08-30 14:50:00|702.5|701.5|701.9|700.9|702.6|701.6|701.1|700.1|1696
1725029700000|2024-08-30 14:55:00|702|701|701.6|700.6|703.1|702.1|701.6|700.6|413
1725030000000|2024-08-30 15:00:00|701.8|700.8|703.6|702.6|703.8|702.8|701.5|700.5|675
1725030300000|2024-08-30 15:05:00|703.5|702.5|701.4|700.4|703.6|702.6|701.4|700.4|427
1725030600000|2024-08-30 15:10:00|701.3|700.3|700.6|699.6|701.6|700.6|700.4|699.4|1438
1725030900000|2024-08-30 15:15:00|700.5|699.5|700.9|699.9|702.1|701.1|700.4|699.4|1020
1725031200000|2024-08-30 15:20:00|701.1|700.1|701.4|700.4|702.1|701.1|700.6|699.6|499
1725031500000|2024-08-30 15:25:00|701.1|700.1|701.9|700.9|701.9|700.9|699.9|698.9|1936
1725031800000|2024-08-30 15:30:00|701.6|700.6|702.4|701.4|702.6|701.6|701.4|700.4|745
1725032100000|2024-08-30 15:35:00|702.1|701.1|702.8|701.8|703.1|702.1|701.9|700.9|1120
1725032400000|2024-08-30 15:40:00|702.6|701.6|702.9|701.9|703.1|702.1|702.1|701.1|194
1725032700000|2024-08-30 15:45:00|702.8|701.8|702.8|701.8|703.1|702.1|702.4|701.4|973
1725033000000|2024-08-30 15:50:00|702.6|701.6|701.9|700.9|702.9|701.9|701.6|700.6|1071
1725033300000|2024-08-30 15:55:00|702.1|701.1|703.3|702.3|703.4|702.4|701.8|700.8|744
1725033600000|2024-08-30 16:00:00|703.1|702.1|703.6|702.6|703.8|702.8|703.1|702.1|375
1725033900000|2024-08-30 16:05:00|703.5|702.5|703.9|702.9|704.4|703.4|703.5|702.5|408
1725034200000|2024-08-30 16:10:00|704|703|704.1|703.1|704.4|703.4|703.9|702.9|246
1725034500000|2024-08-30 16:15:00|704.3|703.3|703.6|702.6|704.4|703.4|703.4|702.4|182
1725034800000|2024-08-30 16:20:00|703.8|702.8|703.3|702.3|704.1|703.1|703.1|702.1|650
1725035100000|2024-08-30 16:25:00|703.1|702.1|703.6|702.6|703.9|702.9|703.1|702.1|159
1725035400000|2024-08-30 16:30:00|703.9|702.9|702.6|701.6|703.9|702.9|702.6|701.6|362
1725035700000|2024-08-30 16:35:00|702.5|701.5|701.6|700.6|702.9|701.9|701.6|700.6|258
1725036000000|2024-08-30 16:40:00|701.5|700.5|701.1|700.1|701.9|700.9|700.9|699.9|1525
1725036300000|2024-08-30 16:45:00|701.3|700.3|700.9|699.9|701.4|700.4|700.1|699.1|153
1725036600000|2024-08-30 16:50:00|701|700|700.6|699.6|701|700|700.4|699.4|902
1725036900000|2024-08-30 16:55:00|700.9|699.9|700.4|699.4|700.9|699.9|699.9|698.9|176
1725037200000|2024-08-30 17:00:00|700.1|699.1|700.1|699.1|700.4|699.4|699.9|698.9|90
1725037500000|2024-08-30 17:05:00|700.3|699.3|699.9|698.9|700.4|699.4|699.6|698.6|147
1725037800000|2024-08-30 17:10:00|700.1|699.1|699.9|698.9|700.4|699.4|699.1|698.1|198
1725038100000|2024-08-30 17:15:00|699.6|698.6|698.9|697.9|699.6|698.6|698.6|697.6|131
1725038400000|2024-08-30 17:20:00|699.1|698.1|699.9|698.9|699.9|698.9|698.9|697.9|261
1725038700000|2024-08-30 17:25:00|699.8|698.8|700.9|699.9|701.1|700.1|699.6|698.6|134
1725039000000|2024-08-30 17:30:00|701|700|701.4|700.4|701.9|700.9|700.5|699.5|319
1725039300000|2024-08-30 17:35:00|701.3|700.3|701.5|700.5|701.6|700.6|700.9|699.9|98
1725039600000|2024-08-30 17:40:00|701.6|700.6|701.4|700.4|701.9|700.9|701.1|700.1|114
1725039900000|2024-08-30 17:45:00|701.1|700.1|699.9|698.9|701.9|700.9|699.9|698.9|427
1725040200000|2024-08-30 17:50:00|699.8|698.8|699.9|698.9|700.4|699.4|699.6|698.6|142
1725040500000|2024-08-30 17:55:00|699.8|698.8|699.1|698.1|700.4|699.4|699.1|698.1|2366
1725040800000|2024-08-30 18:00:00|699.4|698.4|698.6|697.6|699.6|698.6|697.9|696.9|388
1725041100000|2024-08-30 18:05:00|698.4|697.4|698.4|697.4|699.6|698.6|698.1|697.1|645
1725041400000|2024-08-30 18:10:00|698.1|697.1|697.4|696.4|698.4|697.4|697.3|696.3|384
1725041700000|2024-08-30 18:15:00|697.5|696.5|698.1|697.1|698.6|697.6|697.4|696.4|466
1725042000000|2024-08-30 18:20:00|698|697|698.9|697.9|699.4|698.4|697.8|696.8|956
1725042300000|2024-08-30 18:25:00|699.1|698.1|698.1|697.1|699.6|698.6|697.1|696.1|1014
1725042600000|2024-08-30 18:30:00|697.9|696.9|698.1|697.1|698.6|697.6|697.9|696.9|482
1725042900000|2024-08-30 18:35:00|698.3|697.3|698.4|697.4|698.4|697.4|697.9|696.9|74
1725043200000|2024-08-30 18:40:00|698.3|697.3|698.1|697.1|698.9|697.9|698.1|697.1|153
1725043500000|2024-08-30 18:45:00|698|697|697.6|696.6|698.1|697.1|697.4|696.4|49
1725043800000|2024-08-30 18:50:00|697.8|696.8|697.9|696.9|697.9|696.9|697.5|696.5|427
1725044100000|2024-08-30 18:55:00|697.6|696.6|697.6|696.6|697.9|696.9|697.6|696.6|26
1725044400000|2024-08-30 19:00:00|697.5|696.5|697.4|696.4|697.9|696.9|697.4|696.4|68
1725044700000|2024-08-30 19:05:00|697.3|696.3|697.1|696.1|697.4|696.4|697.1|696.1|18
1725045000000|2024-08-30 19:10:00|697|696|697.3|696.3|697.4|696.4|696.9|695.9|53
1725045300000|2024-08-30 19:15:00|697.1|696.1|697.4|696.4|697.4|696.4|697.1|696.1|17
1725045600000|2024-08-30 19:20:00|697.3|696.3|697.4|696.4|697.4|696.4|697.1|696.1|24
1725045900000|2024-08-30 19:25:00|697.3|696.3|696.9|695.9|697.4|696.4|696.9|695.9|13
1725046200000|2024-08-30 19:30:00|697|696|697.6|696.6|698.1|697.1|697|696|45
1725046500000|2024-08-30 19:35:00|697.8|696.8|698|697|698.1|697.1|697.6|696.6|725
1725046800000|2024-08-30 19:40:00|698.1|697.1|698.3|697.3|698.4|697.4|697.9|696.9|33
1725047100000|2024-08-30 19:45:00|698.4|697.4|698.9|697.9|698.9|697.9|698.4|697.4|82
1725047400000|2024-08-30 19:50:00|699.1|698.1|699.4|698.4|699.6|698.6|699.1|698.1|1108
1725047700000|2024-08-30 19:55:00|699.1|698.1|699.9|698.9|699.9|698.9|698.9|697.9|96
1725048000000|2024-08-30 20:00:00|700|699|700.4|699.4|700.4|699.4|699.9|698.9|134
1725048300000|2024-08-30 20:05:00|700.1|699.1|700.4|699.4|700.4|699.4|700.1|699.1|34
1725048600000|2024-08-30 20:10:00|700.3|699.3|699.6|698.6|700.3|699.3|699.6|698.6|10
1725048900000|2024-08-30 20:15:00|699.9|698.9|699.6|698.6|700.1|699.1|699.6|698.6|10
1725049200000|2024-08-30 20:20:00|699.8|698.8|699.9|698.9|699.9|698.9|699.6|698.6|6
1725049500000|2024-08-30 20:25:00|699.8|698.8|699.6|698.6|699.9|698.9|699.6|698.6|4
1725049800000|2024-08-30 20:30:00|699.8|698.8|700.1|699.1|700.1|699.1|699.6|698.6|23
1725050100000|2024-08-30 20:35:00|700.3|699.3|700.1|699.1|700.5|699.5|700.1|699.1|4
1725050400000|2024-08-30 20:40:00|700|699|700.1|699.1|700.1|699.1|699.9|698.9|5
1725050700000|2024-08-30 20:45:00|700.4|699.4|700.1|699.1|700.4|699.4|700.1|699.1|8
1725051000000|2024-08-30 20:50:00|700.3|699.3|700.1|699.1|700.3|699.3|700.1|699.1|30
1725051300000|2024-08-30 20:55:00|700|699|700|699|700.1|699.1|699.9|698.9|18
1725228000000|2024-09-01 22:00:00|700.6|697.6|698.1|697.1|700.6|698.8|697.9|696.4|36
1725228300000|2024-09-01 22:05:00|697.9|696.9|698|697|699.9|698.1|697.9|696.8|9
1725228600000|2024-09-01 22:10:00|698.3|697.3|697.5|696.5|699.9|697.9|697.1|696.1|61
1725228900000|2024-09-01 22:15:00|697.6|696.6|697.8|696.8|698.5|697.5|697.6|696.6|0
1725229200000|2024-09-01 22:20:00|697.6|696.6|697.9|696.9|697.9|696.9|697.4|696.4|200
1725229500000|2024-09-01 22:25:00|698|697|697.3|696.3|698|697|697.3|696.3|24
1725229800000|2024-09-01 22:30:00|697.4|696.4|697.3|696.3|697.4|696.4|697.3|696.3|0
1725230100000|2024-09-01 22:35:00|697.4|696.4|697.8|696.8|697.8|696.8|697.1|696.1|5
1725230400000|2024-09-01 22:40:00|697.5|696.5|697.3|696.3|697.5|696.5|697.3|696.3|2
1725230700000|2024-09-01 22:45:00|697.4|696.4|697.1|696.1|697.4|696.4|697.1|696.1|1
1725231000000|2024-09-01 22:50:00|697|696|697|696|697|696|697|696|0
1725231600000|2024-09-01 23:00:00|697.1|696.1|697|696|697.1|696.1|697|696|1
1725231900000|2024-09-01 23:05:00|696.9|695.9|696.9|695.9|697|696|696.8|695.8|1
1725232200000|2024-09-01 23:10:00|697|696|696.8|695.8|697|696|696.8|695.8|0
1725232500000|2024-09-01 23:15:00|697|696|696.8|695.8|697|696|696.8|695.8|4
1725232800000|2024-09-01 23:20:00|696.5|695.5|696.3|695.3|696.5|695.5|696.3|695.3|3
1725233100000|2024-09-01 23:25:00|696.1|695.1|696.3|695.3|696.3|695.3|696.1|695.1|4
1725233400000|2024-09-01 23:30:00|696.4|695.4|696.1|695.1|696.4|695.4|696.1|695.1|1
1725233700000|2024-09-01 23:35:00|696|695|696|695|696.1|695.1|696|695|0
1725234000000|2024-09-01 23:40:00|696.1|695.1|696.1|695.1|696.1|695.1|696|695|1
1725234300000|2024-09-01 23:45:00|696|695|696.1|695.1|696.1|695.1|696|695|2
1725234600000|2024-09-01 23:50:00|696|695|696|695|696.1|695.1|696|695|1
1725234900000|2024-09-01 23:55:00|696.1|695.1|695.9|694.9|696.1|695.1|695.8|694.8|23
1725235200000|2024-09-02 00:00:00|696|695|695.9|694.9|696|695|695.6|694.6|9
1725235500000|2024-09-02 00:05:00|696|695|695.9|694.9|696.1|695.1|695.9|694.9|4
1725235800000|2024-09-02 00:10:00|696|695|695.9|694.9|696|695|695.8|694.8|8
1725236100000|2024-09-02 00:15:00|695.8|694.8|696.1|695.1|696.1|695.1|695.8|694.8|45
1725236400000|2024-09-02 00:20:00|696.3|695.3|695.9|694.9|696.3|695.3|695.6|694.6|59
1725236700000|2024-09-02 00:25:00|695.8|694.8|695.9|694.9|695.9|694.9|695.6|694.6|27
1725237000000|2024-09-02 00:30:00|695.8|694.8|695.6|694.6|695.9|694.9|695.6|694.6|68
1725237300000|2024-09-02 00:35:00|||||||||7
1725237600000|2024-09-02 00:40:00|695.9|694.9|695.8|694.8|695.9|694.9|695.6|694.6|7
1725237900000|2024-09-02 00:45:00|695.9|694.9|696.5|695.5|696.5|695.5|695.9|694.9|2
1725238200000|2024-09-02 00:50:00|696.4|695.4|696.9|695.9|697.1|696.1|696.4|695.4|9
1725238500000|2024-09-02 00:55:00|696.8|695.8|696.8|695.8|696.9|695.9|696.8|695.8|1
1725238800000|2024-09-02 01:00:00|696.6|695.6|697.5|696.5|697.8|696.8|696|695|34
1725239100000|2024-09-02 01:05:00|697.6|696.6|697.5|696.5|697.9|696.9|697.4|696.4|8
1725239400000|2024-09-02 01:10:00|697.4|696.4|697|696|697.5|696.5|697|696|10
1725239700000|2024-09-02 01:15:00|696.9|695.9|696.6|695.6|697|696|696.4|695.4|17
1725240000000|2024-09-02 01:20:00|696.8|695.8|696.4|695.4|696.8|695.8|696.3|695.3|0
1725240300000|2024-09-02 01:25:00|696.5|695.5|696.1|695.1|696.5|695.5|696.1|695.1|2
1725240600000|2024-09-02 01:30:00|696|695|696.6|695.6|696.8|695.8|696|695|0
1725240900000|2024-09-02 01:35:00|696.5|695.5|696.6|695.6|696.8|695.8|696.3|695.3|5
1725241200000|2024-09-02 01:40:00|696.5|695.5|695.9|694.9|696.6|695.6|695.6|694.6|4
1725241500000|2024-09-02 01:45:00|696|695|695.6|694.6|696|695|695.6|694.6|55
1725241800000|2024-09-02 01:50:00|695.8|694.8|695.9|694.9|696|695|695.6|694.6|23
1725242100000|2024-09-02 01:55:00|695.8|694.8|695.6|694.6|695.9|694.9|695.6|694.6|12
1725242400000|2024-09-02 02:00:00|695.9|694.9|695.6|694.6|695.9|694.9|695.6|694.6|53
1725242700000|2024-09-02 02:05:00|695.1|694.1|695.6|694.6|695.6|694.6|694.6|693.6|22
1725243000000|2024-09-02 02:10:00|695.5|694.5|694.8|693.8|695.6|694.6|694.8|693.8|8
1725243300000|2024-09-02 02:15:00|694.9|693.9|694.6|693.6|694.9|693.9|694.5|693.5|8
1725243600000|2024-09-02 02:20:00|694.8|693.8|694.5|693.5|694.9|693.9|694.5|693.5|8
1725243900000|2024-09-02 02:25:00|694.6|693.6|694|693|694.8|693.8|694|693|46
1725244200000|2024-09-02 02:30:00|693.9|692.9|693.9|692.9|694.1|693.1|693.6|692.6|16
1725244500000|2024-09-02 02:35:00|694|693|694|693|694.1|693.1|693.5|692.5|4
1725244800000|2024-09-02 02:40:00|693.9|692.9|693.9|692.9|694.1|693.1|693.5|692.5|7
1725245100000|2024-09-02 02:45:00|693.8|692.8|694|693|694.1|693.1|693.8|692.8|2
1725245400000|2024-09-02 02:50:00|693.9|692.9|694.3|693.3|694.4|693.4|693.5|692.5|13
1725245700000|2024-09-02 02:55:00|694.1|693.1|694.1|693.1|694.5|693.5|694.1|693.1|8
1725246000000|2024-09-02 03:00:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|1
1725246300000|2024-09-02 03:05:00|694|693|693.5|692.5|694.1|693.1|693.4|692.4|5
1725246600000|2024-09-02 03:10:00|693.4|692.4|693.5|692.5|693.6|692.6|693.4|692.4|22
1725246900000|2024-09-02 03:15:00|693.6|692.6|693.6|692.6|694|693|693.6|692.6|3
1725247200000|2024-09-02 03:20:00|693.8|692.8|693.5|692.5|693.9|692.9|693.4|692.4|4
1725247500000|2024-09-02 03:25:00|693.4|692.4|693.5|692.5|693.5|692.5|693.4|692.4|0
1725247800000|2024-09-02 03:30:00|693.6|692.6|693.9|692.9|694.1|693.1|693.6|692.6|1
1725248100000|2024-09-02 03:35:00|693.8|692.8|693.5|692.5|693.8|692.8|693.5|692.5|11
1725248400000|2024-09-02 03:40:00|693.4|692.4|693.6|692.6|693.8|692.8|693.4|692.4|4
1725248700000|2024-09-02 03:45:00|693.5|692.5|694|693|694|693|693.5|692.5|3
1725249000000|2024-09-02 03:50:00|693.9|692.9|693.9|692.9|694|693|693.9|692.9|2
1725249300000|2024-09-02 03:55:00|694|693|694.3|693.3|694.5|693.5|694|693|164
1725249600000|2024-09-02 04:00:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|4
1725249900000|2024-09-02 04:05:00|694.4|693.4|693.9|692.9|694.4|693.4|693.9|692.9|7
1725250200000|2024-09-02 04:10:00|693.6|692.6|693.6|692.6|693.9|692.9|693.6|692.6|21
1725250500000|2024-09-02 04:15:00|693.8|692.8|694.1|693.1|694.1|693.1|693.8|692.8|40
1725250800000|2024-09-02 04:20:00|694.4|693.4|694.4|693.4|694.4|693.4|694.4|693.4|10
1725251100000|2024-09-02 04:25:00|694.5|693.5|694.4|693.4|694.5|693.5|694.4|693.4|11
1725251400000|2024-09-02 04:30:00|694.3|693.3|694.1|693.1|694.3|693.3|694.1|693.1|3
1725251700000|2024-09-02 04:35:00|694.3|693.3|694|693|694.3|693.3|693.9|692.9|16
1725252000000|2024-09-02 04:40:00|693.9|692.9|693.9|692.9|694.1|693.1|693.9|692.9|10
1725252300000|2024-09-02 04:45:00|694|693|694.1|693.1|694.3|693.3|694|693|4
1725252600000|2024-09-02 04:50:00|694|693|694|693|694|693|694|693|7
1725252900000|2024-09-02 04:55:00|694.1|693.1|694.3|693.3|694.3|693.3|694|693|11
1725253200000|2024-09-02 05:00:00|694.1|693.1|694|693|694.1|693.1|693.9|692.9|13
1725253500000|2024-09-02 05:05:00|693.9|692.9|694|693|694.3|693.3|693.9|692.9|2
1725253800000|2024-09-02 05:10:00|693.9|692.9|694.1|693.1|694.3|693.3|693.9|692.9|0
1725254100000|2024-09-02 05:15:00|694.3|693.3|694.5|693.5|694.8|693.8|694.3|693.3|12
1725254400000|2024-09-02 05:20:00|694.6|693.6|694.9|693.9|694.9|693.9|694.5|693.5|5
1725254700000|2024-09-02 05:25:00|694.8|693.8|694.8|693.8|694.8|693.8|694.6|693.6|3
1725255000000|2024-09-02 05:30:00|694.9|693.9|694.8|693.8|695.1|694.1|694.4|693.4|21
1725255300000|2024-09-02 05:35:00|694.9|693.9|695.4|694.4|695.4|694.4|694.5|693.5|5
1725255600000|2024-09-02 05:40:00|695.5|694.5|695.3|694.3|695.5|694.5|695.1|694.1|5
1725255900000|2024-09-02 05:45:00|695.1|694.1|695.5|694.5|695.6|694.6|695.1|694.1|195
1725256200000|2024-09-02 05:50:00|695.4|694.4|695.4|694.4|695.5|694.5|695.3|694.3|4
1725256500000|2024-09-02 05:55:00|695.3|694.3|695.3|694.3|695.4|694.4|695.1|694.1|175
1725256800000|2024-09-02 06:00:00|695.4|694.4|695.3|694.3|695.6|694.6|694.4|693.4|74
1725257100000|2024-09-02 06:05:00|695.4|694.4|696.1|695.1|696.6|695.6|694.9|693.9|870
1725257400000|2024-09-02 06:10:00|696.4|695.4|695.4|694.4|696.4|695.4|695.1|694.1|473
1725257700000|2024-09-02 06:15:00|695.1|694.1|694.9|693.9|695.4|694.4|694.9|693.9|90
1725258000000|2024-09-02 06:20:00|694.6|693.6|694.9|693.9|694.9|693.9|694.6|693.6|82
1725258300000|2024-09-02 06:25:00|695.1|694.1|696|695|696.1|695.1|694.8|693.8|67
1725258600000|2024-09-02 06:30:00|695.9|694.9|695.6|694.6|696.1|695.1|695.4|694.4|118
1725258900000|2024-09-02 06:35:00|695.9|694.9|696|695|696.1|695.1|695.9|694.9|81
1725259200000|2024-09-02 06:40:00|696.1|695.1|695.6|694.6|696.1|695.1|695.6|694.6|58
1725259500000|2024-09-02 06:45:00|695.5|694.5|696.1|695.1|696.4|695.4|695.4|694.4|109
1725259800000|2024-09-02 06:50:00|696|695|695.4|694.4|696.4|695.4|695.4|694.4|94
1725260100000|2024-09-02 06:55:00|695.6|694.6|695.1|694.1|695.9|694.9|695.1|694.1|169
1725260400000|2024-09-02 07:00:00|695.3|694.3|695.4|694.4|695.8|694.8|694.6|693.6|422
1725260700000|2024-09-02 07:05:00|695.1|694.1|695.9|694.9|696.4|695.4|694.9|693.9|550
1725261000000|2024-09-02 07:10:00|695.6|694.6|696.4|695.4|696.4|695.4|695.1|694.1|571
1725261300000|2024-09-02 07:15:00|696.8|695.8|696.9|695.9|697.4|696.4|696.6|695.6|412
1725261600000|2024-09-02 07:20:00|696.6|695.6|696.9|695.9|696.9|695.9|696.5|695.5|105
1725261900000|2024-09-02 07:25:00|697|696|696.4|695.4|697|696|696.4|695.4|828
1725262200000|2024-09-02 07:30:00|696.6|695.6|697.9|696.9|697.9|696.9|696.1|695.1|280
1725262500000|2024-09-02 07:35:00|697.6|696.6|698.9|697.9|698.9|697.9|697.4|696.4|397
1725262800000|2024-09-02 07:40:00|698.6|697.6|697.9|696.9|698.9|697.9|697.9|696.9|375
1725263100000|2024-09-02 07:45:00|698|697|698.9|697.9|698.9|697.9|697.8|696.8|317
1725263400000|2024-09-02 07:50:00|698.6|697.6|698.4|697.4|698.9|697.9|698.4|697.4|79
1725263700000|2024-09-02 07:55:00|698.1|697.1|697.1|696.1|698.4|697.4|697.1|696.1|844
1725264000000|2024-09-02 08:00:00|697.3|696.3|697.4|696.4|697.6|696.6|696.9|695.9|183
1725264300000|2024-09-02 08:05:00|697.1|696.1|696.1|695.1|697.1|696.1|695.4|694.4|437
1725264600000|2024-09-02 08:10:00|695.9|694.9|696.1|695.1|696.4|695.4|695.4|694.4|581
1725264900000|2024-09-02 08:15:00|695.9|694.9|696.6|695.6|696.9|695.9|695.8|694.8|256
1725265200000|2024-09-02 08:20:00|696.5|695.5|696.1|695.1|696.6|695.6|695.6|694.6|489
1725265500000|2024-09-02 08:25:00|695.9|694.9|695.9|694.9|696.6|695.6|695.4|694.4|1140
1725265800000|2024-09-02 08:30:00|695.6|694.6|698.4|697.4|698.4|697.4|695.6|694.6|695
1725266100000|2024-09-02 08:35:00|698.3|697.3|697.9|696.9|699.1|698.1|697.9|696.9|489
1725266400000|2024-09-02 08:40:00|697.8|696.8|698.4|697.4|698.9|697.9|697.8|696.8|127
1725266700000|2024-09-02 08:45:00|698.1|697.1|698.9|697.9|699.1|698.1|697.9|696.9|167
1725267000000|2024-09-02 08:50:00|698.8|697.8|698.9|697.9|699.1|698.1|698|697|138
1725267300000|2024-09-02 08:55:00|698.6|697.6|698.9|697.9|699.6|698.6|698.5|697.5|203
1725267600000|2024-09-02 09:00:00|699.1|698.1|697.9|696.9|699.6|698.6|697.9|696.9|158
1725267900000|2024-09-02 09:05:00|697.6|696.6|697.9|696.9|698.5|697.5|697.4|696.4|99
1725268200000|2024-09-02 09:10:00|697.8|696.8|699.1|698.1|699.1|698.1|697.6|696.6|266
1725268500000|2024-09-02 09:15:00|698.9|697.9|698.9|697.9|699.1|698.1|698.4|697.4|207
1725268800000|2024-09-02 09:20:00|698.6|697.6|697.9|696.9|699.1|698.1|697.9|696.9|236
1725269100000|2024-09-02 09:25:00|697.6|696.6|698.4|697.4|698.6|697.6|697.6|696.6|200
1725269400000|2024-09-02 09:30:00|698.3|697.3|697.9|696.9|698.6|697.6|697.6|696.6|242
1725269700000|2024-09-02 09:35:00|698|697|697.9|696.9|698.4|697.4|697.9|696.9|1169
1725270000000|2024-09-02 09:40:00|697.6|696.6|698.6|697.6|698.8|697.8|697.6|696.6|120
1725270300000|2024-09-02 09:45:00|698.4|697.4|697|696|698.6|697.6|696.9|695.9|139
1725270600000|2024-09-02 09:50:00|696.9|695.9|695.6|694.6|697|696|695.4|694.4|511
1725270900000|2024-09-02 09:55:00|695.5|694.5|696|695|696.5|695.5|695.4|694.4|179
1725271200000|2024-09-02 10:00:00|695.9|694.9|695.9|694.9|695.9|694.9|694.9|693.9|386
1725271500000|2024-09-02 10:05:00|696|695|695.9|694.9|696.1|695.1|695.6|694.6|131
1725271800000|2024-09-02 10:10:00|695.6|694.6|695.5|694.5|695.6|694.6|694.9|693.9|197
1725272100000|2024-09-02 10:15:00|695.4|694.4|695.9|694.9|696.1|695.1|695.4|694.4|63
1725272400000|2024-09-02 10:20:00|695.8|694.8|696.1|695.1|696.4|695.4|695.6|694.6|58
1725272700000|2024-09-02 10:25:00|696.4|695.4|695.9|694.9|696.4|695.4|695.6|694.6|61
1725273000000|2024-09-02 10:30:00|695.8|694.8|695.6|694.6|695.9|694.9|695.4|694.4|143
1725273300000|2024-09-02 10:35:00|695.9|694.9|695.8|694.8|696.1|695.1|695.6|694.6|65
1725273600000|2024-09-02 10:40:00|695.9|694.9|695.5|694.5|696.1|695.1|695.4|694.4|61
1725273900000|2024-09-02 10:45:00|695.4|694.4|695.6|694.6|695.9|694.9|695.4|694.4|83
1725274200000|2024-09-02 10:50:00|695.5|694.5|695.9|694.9|696.1|695.1|695.4|694.4|108
1725274500000|2024-09-02 10:55:00|695.6|694.6|695.5|694.5|696.1|695.1|695.4|694.4|80
1725274800000|2024-09-02 11:00:00|695.4|694.4|695.9|694.9|696.1|695.1|695.4|694.4|149
1725275100000|2024-09-02 11:05:00|695.6|694.6|697.1|696.1|697.4|696.4|695.6|694.6|366
1725275400000|2024-09-02 11:10:00|697.3|696.3|697.1|696.1|697.4|696.4|696.6|695.6|114
1725275700000|2024-09-02 11:15:00|697.3|696.3|697.9|696.9|697.9|696.9|696.9|695.9|249
1725276000000|2024-09-02 11:20:00|697.8|696.8|697.4|696.4|697.9|696.9|697.4|696.4|74
1725276300000|2024-09-02 11:25:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|80
1725276600000|2024-09-02 11:30:00|697.6|696.6|697.4|696.4|697.9|696.9|697.1|696.1|43
1725276900000|2024-09-02 11:35:00|697.3|696.3|697.4|696.4|697.4|696.4|697.1|696.1|61
1725277200000|2024-09-02 11:40:00|697.1|696.1|696.9|695.9|697.4|696.4|696.9|695.9|38
1725277500000|2024-09-02 11:45:00|697.1|696.1|697.1|696.1|697.4|696.4|697.1|696.1|136
1725277800000|2024-09-02 11:50:00|697|696|696.6|695.6|697.1|696.1|696.6|695.6|399
1725278100000|2024-09-02 11:55:00|696.4|695.4|695.9|694.9|696.6|695.6|695.8|694.8|106
1725278400000|2024-09-02 12:00:00|695.6|694.6|696.1|695.1|696.4|695.4|695.1|694.1|262
1725278700000|2024-09-02 12:05:00|696.4|695.4|696.6|695.6|697.4|696.4|696.4|695.4|187
1725279000000|2024-09-02 12:10:00|696.9|695.9|696.9|695.9|697.1|696.1|696.6|695.6|124
1725279300000|2024-09-02 12:15:00|696.6|695.6|696.1|695.1|696.9|695.9|696.1|695.1|216
1725279600000|2024-09-02 12:20:00|695.9|694.9|696.3|695.3|696.6|695.6|695.6|694.6|150
1725279900000|2024-09-02 12:25:00|696.4|695.4|696.4|695.4|696.9|695.9|695.9|694.9|85
1725280200000|2024-09-02 12:30:00|696.1|695.1|696.1|695.1|696.6|695.6|695.9|694.9|126
1725280500000|2024-09-02 12:35:00|695.9|694.9|695.6|694.6|696.1|695.1|695.5|694.5|158
1725280800000|2024-09-02 12:40:00|695.9|694.9|696.1|695.1|696.4|695.4|695.9|694.9|615
1725281100000|2024-09-02 12:45:00|696|695|695.9|694.9|696.4|695.4|695.9|694.9|456
1725281400000|2024-09-02 12:50:00|696.1|695.1|696.9|695.9|697.1|696.1|695.9|694.9|282
1725281700000|2024-09-02 12:55:00|697|696|697.4|696.4|698.1|697.1|696.6|695.6|1442
1725282000000|2024-09-02 13:00:00|697.6|696.6|696.6|695.6|697.9|696.9|696.4|695.4|542
1725282300000|2024-09-02 13:05:00|696.4|695.4|696.4|695.4|696.8|695.8|696.1|695.1|211
1725282600000|2024-09-02 13:10:00|696.6|695.6|697.4|696.4|697.4|696.4|696.6|695.6|641
1725282900000|2024-09-02 13:15:00|697.3|696.3|697|696|698.1|697.1|696.9|695.9|722
1725283200000|2024-09-02 13:20:00|697.1|696.1|698.1|697.1|698.6|697.6|696.6|695.6|408
1725283500000|2024-09-02 13:25:00|697.9|696.9|697.4|696.4|698.1|697.1|696.9|695.9|415
1725283800000|2024-09-02 13:30:00|697.3|696.3|697.6|696.6|698.4|697.4|697.3|696.3|972
1725284100000|2024-09-02 13:35:00|697.9|696.9|697.3|696.3|698.1|697.1|697|696|327
1725284400000|2024-09-02 13:40:00|697.1|696.1|696.4|695.4|697.3|696.3|696.1|695.1|163
1725284700000|2024-09-02 13:45:00|696.3|695.3|696.1|695.1|696.6|695.6|695.6|694.6|526
1725285000000|2024-09-02 13:50:00|696.3|695.3|697.6|696.6|697.6|696.6|696.3|695.3|217
1725285300000|2024-09-02 13:55:00|697.8|696.8|697|696|697.9|696.9|696.9|695.9|104
1725285600000|2024-09-02 14:00:00|697.1|696.1|697.1|696.1|697.6|696.6|696.9|695.9|314
1725285900000|2024-09-02 14:05:00|697.3|696.3|698.1|697.1|698.4|697.4|697.1|696.1|849
1725286200000|2024-09-02 14:10:00|698.4|697.4|697.6|696.6|698.4|697.4|697.4|696.4|158
1725286500000|2024-09-02 14:15:00|697.8|696.8|698.1|697.1|698.1|697.1|697.6|696.6|429
1725286800000|2024-09-02 14:20:00|698|697|697.6|696.6|698.1|697.1|697.4|696.4|179
1725287100000|2024-09-02 14:25:00|697.5|696.5|697.4|696.4|697.6|696.6|696.9|695.9|160
1725287400000|2024-09-02 14:30:00|697.1|696.1|696.4|695.4|697.1|696.1|696.1|695.1|290
1725287700000|2024-09-02 14:35:00|696.3|695.3|697.1|696.1|697.1|696.1|696.1|695.1|141
1725288000000|2024-09-02 14:40:00|697|696|696.9|695.9|697.1|696.1|696.6|695.6|141
1725288300000|2024-09-02 14:45:00|696.8|695.8|697.1|696.1|697.6|696.6|695.9|694.9|310
1725288600000|2024-09-02 14:50:00|697.4|696.4|698.4|697.4|698.6|697.6|697.1|696.1|4792
1725288900000|2024-09-02 14:55:00|698.1|697.1|697.9|696.9|698.9|697.9|697.9|696.9|982
1725289200000|2024-09-02 15:00:00|698.1|697.1|698.8|697.8|699.1|698.1|697.9|696.9|464
1725289500000|2024-09-02 15:05:00|698.6|697.6|698.4|697.4|698.9|697.9|698.1|697.1|305
1725289800000|2024-09-02 15:10:00|698.1|697.1|698.1|697.1|698.9|697.9|697.4|696.4|1114
1725290100000|2024-09-02 15:15:00|698|697|698|697|698.4|697.4|697.4|696.4|537
1725290400000|2024-09-02 15:20:00|698.1|697.1|697.9|696.9|698.6|697.6|697.6|696.6|335
1725290700000|2024-09-02 15:25:00|697.6|696.6|697.6|696.6|699.1|698.1|696.9|695.9|1671
1725291000000|2024-09-02 15:30:00|697.4|696.4|698.6|697.6|699.1|698.1|697.4|696.4|2381
1725291300000|2024-09-02 15:35:00|698.4|697.4|699.4|698.4|699.6|698.6|698.4|697.4|1892
1725291600000|2024-09-02 15:40:00|699.6|698.6|698.6|697.6|699.6|698.6|698.4|697.4|104
1725291900000|2024-09-02 15:45:00|698.8|697.8|698.9|697.9|699.4|698.4|698.8|697.8|107
1725292200000|2024-09-02 15:50:00|698.8|697.8|700.9|699.9|701.1|700.1|698.8|697.8|491
1725292500000|2024-09-02 15:55:00|701.1|700.1|703.4|702.4|703.5|702.5|700.8|699.8|3056
1725292800000|2024-09-02 16:00:00|703.5|702.5|703.9|702.9|703.9|702.9|702.9|701.9|335
1725293100000|2024-09-02 16:05:00|703.6|702.6|703.1|702.1|703.9|702.9|702.9|701.9|183
1725293400000|2024-09-02 16:10:00|703.4|702.4|702.9|701.9|703.4|702.4|702.6|701.6|252
1725293700000|2024-09-02 16:15:00|702.8|701.8|702.6|701.6|702.8|701.8|702.1|701.1|140
1725294000000|2024-09-02 16:20:00|702.4|701.4|703.1|702.1|703.1|702.1|702.3|701.3|41
1725294300000|2024-09-02 16:25:00|702.9|701.9|702.9|701.9|702.9|701.9|702.6|701.6|176
1725294600000|2024-09-02 16:30:00|702.6|701.6|701.9|700.9|702.6|701.6|701.6|700.6|166
1725294900000|2024-09-02 16:35:00|701.6|700.6|701.4|700.4|701.9|700.9|701.3|700.3|75
1725295200000|2024-09-02 16:40:00|701.1|700.1|700.9|699.9|701.4|700.4|700.6|699.6|87
1725295500000|2024-09-02 16:45:00|701.1|700.1|701.5|700.5|701.6|700.6|700.9|699.9|46
1725295800000|2024-09-02 16:50:00|701.4|700.4|701.9|700.9|701.9|700.9|701.1|700.1|33
1725296100000|2024-09-02 16:55:00|701.8|700.8|701.9|700.9|702.9|701.9|701.6|700.6|230
1725296400000|2024-09-02 17:00:00|702|701|701.8|700.8|702.6|701.6|701.6|700.6|575
1725296700000|2024-09-02 17:05:00|701.9|700.9|701.4|700.4|701.9|700.9|701.4|700.4|14
1725297000000|2024-09-02 17:10:00|701.5|700.5|701.9|700.9|702|701|701.4|700.4|21
1725297300000|2024-09-02 17:15:00|702|701|701.3|700.3|702|701|701.1|700.1|732
1725297600000|2024-09-02 17:20:00|701.4|700.4|701.6|700.6|701.8|700.8|701.1|700.1|27
1725297900000|2024-09-02 17:25:00|701.8|700.8|700.8|699.8|701.9|700.9|700.6|699.6|358
1725316200000|2024-09-02 22:30:00|700.9|699.9|700.9|699.9|700.9|699.9|700.9|699.9|0
1725321600000|2024-09-03 00:00:00|700.4|699.4|700.5|699.5|701.3|700.3|700.1|699.1|98
1725321900000|2024-09-03 00:05:00|700.6|699.6|700|699|700.9|699.9|699.9|698.9|14
1725322200000|2024-09-03 00:10:00|700.1|699.1|700.3|699.3|700.4|699.4|700.1|699.1|12
1725322500000|2024-09-03 00:15:00|700.4|699.4|700.4|699.4|700.4|699.4|700.1|699.1|3
1725322800000|2024-09-03 00:20:00|700.5|699.5|700.4|699.4|700.5|699.5|700.1|699.1|17
1725323100000|2024-09-03 00:25:00|700.3|699.3|699.9|698.9|700.4|699.4|699.8|698.8|87
1725323400000|2024-09-03 00:30:00|699.8|698.8|699.9|698.9|700|699|699.8|698.8|3
1725323700000|2024-09-03 00:35:00|699.8|698.8|699.9|698.9|699.9|698.9|699.8|698.8|2
1725324000000|2024-09-03 00:40:00|699.8|698.8|699.6|698.6|699.8|698.8|699.5|698.5|5
1725324300000|2024-09-03 00:45:00|699.5|698.5|699.9|698.9|699.9|698.9|699.5|698.5|1
1725324600000|2024-09-03 00:50:00|699.8|698.8|700.1|699.1|700.1|699.1|699.8|698.8|1
1725324900000|2024-09-03 00:55:00|700|699|700.8|699.8|700.8|699.8|700|699|147
1725325200000|2024-09-03 01:00:00|700.6|699.6|700.5|699.5|700.9|699.9|700.3|699.3|3
1725325500000|2024-09-03 01:05:00|700.4|699.4|700.5|699.5|700.6|699.6|700.3|699.3|2
1725325800000|2024-09-03 01:10:00|700.6|699.6|700.1|699.1|700.6|699.6|700|699|5
1725326100000|2024-09-03 01:15:00|700.3|699.3|700.1|699.1|700.5|699.5|700.1|699.1|5
1725326400000|2024-09-03 01:20:00|700.3|699.3|699.9|698.9|700.4|699.4|699.6|698.6|8
1725326700000|2024-09-03 01:25:00|700|699|699.9|698.9|700|699|699.8|698.8|2
1725327000000|2024-09-03 01:30:00|700.1|699.1|700.1|699.1|700.4|699.4|700|699|2
1725327300000|2024-09-03 01:35:00|700|699|699.4|698.4|700|699|699.3|698.3|5
1725327600000|2024-09-03 01:40:00|699.3|698.3|698.6|697.6|699.4|698.4|698.6|697.6|3
1725327900000|2024-09-03 01:45:00|698.8|697.8|699.4|698.4|699.4|698.4|698.6|697.6|1
1725328200000|2024-09-03 01:50:00|699.3|698.3|699.3|698.3|699.5|698.5|699.1|698.1|5
1725328500000|2024-09-03 01:55:00|699.4|698.4|699.8|698.8|699.9|698.9|699.4|698.4|6
1725328800000|2024-09-03 02:00:00|699.6|698.6|700.9|699.9|700.9|699.9|699.6|698.6|24
1725329100000|2024-09-03 02:05:00|700.8|699.8|702.3|701.3|702.4|701.4|700.6|699.6|193
1725329400000|2024-09-03 02:10:00|702.1|701.1|701.6|700.6|702.3|701.3|701.5|700.5|22
1725329700000|2024-09-03 02:15:00|701.5|700.5|701.5|700.5|701.9|700.9|701.5|700.5|207
1725330000000|2024-09-03 02:20:00|701.4|700.4|701.3|700.3|701.4|700.4|701.1|700.1|3
1725330300000|2024-09-03 02:25:00|701.4|700.4|701.5|700.5|701.5|700.5|701.4|700.4|2
1725330600000|2024-09-03 02:30:00|701.6|700.6|701.4|700.4|701.8|700.8|701.4|700.4|3
1725330900000|2024-09-03 02:35:00|701.3|700.3|701.4|700.4|701.4|700.4|701|700|10
1725331200000|2024-09-03 02:40:00|701.3|700.3|701.4|700.4|701.5|700.5|701.1|700.1|4
1725331500000|2024-09-03 02:45:00|701.3|700.3|701.1|700.1|701.4|700.4|701.1|700.1|4
1725331800000|2024-09-03 02:50:00|701|700|701.3|700.3|701.4|700.4|701|700|1
1725332100000|2024-09-03 02:55:00|701.1|700.1|700.9|699.9|701.3|700.3|700.9|699.9|0
1725332400000|2024-09-03 03:00:00|700.8|699.8|701|700|701.1|700.1|700.8|699.8|2
1725332700000|2024-09-03 03:05:00|700.9|699.9|700.3|699.3|701|700|700.1|699.1|60
1725333000000|2024-09-03 03:10:00|700.1|699.1|700.1|699.1|700.4|699.4|700.1|699.1|0
1725333300000|2024-09-03 03:15:00|700|699|700|699|700.1|699.1|699.8|698.8|299
1725333600000|2024-09-03 03:20:00|700.1|699.1|700.4|699.4|700.6|699.6|700|699|6
1725333900000|2024-09-03 03:25:00|700.5|699.5|700.6|699.6|700.8|699.8|700.4|699.4|11
1725334200000|2024-09-03 03:30:00|700.5|699.5|700.5|699.5|700.6|699.6|700.4|699.4|0
1725334500000|2024-09-03 03:35:00|700.4|699.4|700|699|700.5|699.5|699.9|698.9|6
1725334800000|2024-09-03 03:40:00|700.1|699.1|700.1|699.1|700.1|699.1|699.9|698.9|7
1725335100000|2024-09-03 03:45:00|700.4|699.4|700.3|699.3|700.4|699.4|700.1|699.1|4
1725335400000|2024-09-03 03:50:00|700.4|699.4|700.6|699.6|700.9|699.9|700.4|699.4|64
1725335700000|2024-09-03 03:55:00|700.5|699.5|700.1|699.1|700.6|699.6|699.9|698.9|53
1725336000000|2024-09-03 04:00:00|699.9|698.9|700|699|700.3|699.3|699.8|698.8|47
1725336300000|2024-09-03 04:05:00|700.1|699.1|700.1|699.1|700.4|699.4|700.1|699.1|16
1725336600000|2024-09-03 04:10:00|700.3|699.3|700.4|699.4|700.5|699.5|700.1|699.1|9
1725336900000|2024-09-03 04:15:00|700.5|699.5|700.5|699.5|700.6|699.6|700.4|699.4|15
1725337200000|2024-09-03 04:20:00|700.4|699.4|700.4|699.4|700.6|699.6|700.4|699.4|4
1725337500000|2024-09-03 04:25:00|700.3|699.3|700.3|699.3|700.4|699.4|700.1|699.1|5
1725337800000|2024-09-03 04:30:00|700.4|699.4|700.5|699.5|700.5|699.5|700.4|699.4|1
1725338100000|2024-09-03 04:35:00|700.6|699.6|700.4|699.4|700.6|699.6|700.4|699.4|7
1725338400000|2024-09-03 04:40:00|700.5|699.5|700.4|699.4|700.5|699.5|700.3|699.3|6
1725338700000|2024-09-03 04:45:00|700.3|699.3|700.4|699.4|700.5|699.5|700.3|699.3|11
1725339000000|2024-09-03 04:50:00|700.5|699.5|700.6|699.6|700.6|699.6|700.5|699.5|6
1725339300000|2024-09-03 04:55:00|700.5|699.5|700.5|699.5|700.6|699.6|700.4|699.4|6
1725339600000|2024-09-03 05:00:00|700.4|699.4|700.4|699.4|700.5|699.5|700.3|699.3|12
1725339900000|2024-09-03 05:05:00|700.5|699.5|700.4|699.4|700.5|699.5|700.4|699.4|1
1725340200000|2024-09-03 05:10:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|6
1725340500000|2024-09-03 05:15:00|700.3|699.3|700.3|699.3|700.4|699.4|700.1|699.1|13
1725340800000|2024-09-03 05:20:00|700.1|699.1|699.5|698.5|700.1|699.1|699.5|698.5|45
1725341100000|2024-09-03 05:25:00|699.4|698.4|699.8|698.8|700|699|699.4|698.4|106
1725341400000|2024-09-03 05:30:00|699.9|698.9|701|700|701.4|700.4|699.9|698.9|82
1725341700000|2024-09-03 05:35:00|700.9|699.9|701.1|700.1|701.1|700.1|700.6|699.6|36
1725342000000|2024-09-03 05:40:00|701|700|701.6|700.6|701.9|700.9|701|700|5
1725342300000|2024-09-03 05:45:00|701.8|700.8|701.9|700.9|702|701|701.8|700.8|16
1725342600000|2024-09-03 05:50:00|702|701|702.8|701.8|702.9|701.9|702|701|203
1725342900000|2024-09-03 05:55:00|702.9|701.9|702.3|701.3|702.9|701.9|702.3|701.3|14
1725343200000|2024-09-03 06:00:00|702.4|701.4|701.9|700.9|702.4|701.4|701.9|700.9|63
1725343500000|2024-09-03 06:05:00|702|701|703.4|702.4|703.6|702.6|701.9|700.9|3468
1725343800000|2024-09-03 06:10:00|703.6|702.6|703.6|702.6|703.9|702.9|703.1|702.1|857
1725344100000|2024-09-03 06:15:00|703.8|702.8|703.1|702.1|703.9|702.9|703.1|702.1|85
1725344400000|2024-09-03 06:20:00|703.3|702.3|703.1|702.1|703.6|702.6|703.1|702.1|543
1725344700000|2024-09-03 06:25:00|703.3|702.3|703.1|702.1|703.4|702.4|702.9|701.9|620
1725345000000|2024-09-03 06:30:00|703.4|702.4|703.4|702.4|703.6|702.6|703.1|702.1|70
1725345300000|2024-09-03 06:35:00|703.5|702.5|703.1|702.1|703.6|702.6|703|702|14
1725345600000|2024-09-03 06:40:00|703.3|702.3|703.6|702.6|703.6|702.6|703.3|702.3|32
1725345900000|2024-09-03 06:45:00|703.9|702.9|704.1|703.1|704.1|703.1|703.6|702.6|480
1725346200000|2024-09-03 06:50:00|704|703|703.6|702.6|704.3|703.3|703.6|702.6|47
1725346500000|2024-09-03 06:55:00|703.9|702.9|704.1|703.1|704.4|703.4|703.9|702.9|1182
1725346800000|2024-09-03 07:00:00|704.4|703.4|703.8|702.8|704.9|703.9|703.6|702.6|2960
1725347100000|2024-09-03 07:05:00|703.9|702.9|703.9|702.9|704.1|703.1|703.9|702.9|360
1725347400000|2024-09-03 07:10:00|704|703|704.4|703.4|704.4|703.4|703.9|702.9|639
1725347700000|2024-09-03 07:15:00|704.1|703.1|704.9|703.9|705.1|704.1|704.1|703.1|458
1725348000000|2024-09-03 07:20:00|704.6|703.6|704.4|703.4|704.9|703.9|703.9|702.9|349
1725348300000|2024-09-03 07:25:00|704.6|703.6|704.1|703.1|704.9|703.9|704.1|703.1|2167
1725348600000|2024-09-03 07:30:00|704.4|703.4|702.4|701.4|704.4|703.4|702.1|701.1|1168
1725348900000|2024-09-03 07:35:00|702.6|701.6|702.6|701.6|702.9|701.9|702.1|701.1|546
1725349200000|2024-09-03 07:40:00|702.8|701.8|702.4|701.4|703.4|702.4|702.4|701.4|286
1725349500000|2024-09-03 07:45:00|702.6|701.6|701.4|700.4|702.9|701.9|701.4|700.4|1029
1725349800000|2024-09-03 07:50:00|701.5|700.5|701.9|700.9|702.1|701.1|701.4|700.4|224
1725350100000|2024-09-03 07:55:00|701.8|700.8|702.6|701.6|702.6|701.6|701.5|700.5|792
1725350400000|2024-09-03 08:00:00|702.4|701.4|701.4|700.4|702.6|701.6|701.4|700.4|425
1725350700000|2024-09-03 08:05:00|701.3|700.3|701.6|700.6|701.9|700.9|701.1|700.1|590
1725351000000|2024-09-03 08:10:00|701.5|700.5|698.9|697.9|701.9|700.9|698.1|697.1|696
1725351300000|2024-09-03 08:15:00|699.1|698.1|699.4|698.4|700.9|699.9|699.1|698.1|5554
1725351600000|2024-09-03 08:20:00|699.1|698.1|699.6|698.6|699.9|698.9|698.6|697.6|538
1725351900000|2024-09-03 08:25:00|699.4|698.4|701.6|700.6|701.9|700.9|699.4|698.4|1062
1725352200000|2024-09-03 08:30:00|701.4|700.4|700.6|699.6|701.6|700.6|700.6|699.6|1367
1725352500000|2024-09-03 08:35:00|700.4|699.4|700.6|699.6|700.6|699.6|699.9|698.9|337
1725352800000|2024-09-03 08:40:00|700.4|699.4|700.1|699.1|700.6|699.6|699.8|698.8|645
1725353100000|2024-09-03 08:45:00|700.4|699.4|702.1|701.1|702.6|701.6|700.4|699.4|4314
1725353400000|2024-09-03 08:50:00|702.4|701.4|705.1|704.1|706.4|705.4|702.1|701.1|4100
1725353700000|2024-09-03 08:55:00|705.4|704.4|704.4|703.4|705.6|704.6|704.1|703.1|399
1725354000000|2024-09-03 09:00:00|704.1|703.1|704.1|703.1|704.9|703.9|703.6|702.6|704
1725354300000|2024-09-03 09:05:00|703.9|702.9|705.6|704.6|705.6|704.6|703.9|702.9|5503
1725354600000|2024-09-03 09:10:00|705.5|704.5|703.6|702.6|706.4|705.4|703.5|702.5|2282
1725354900000|2024-09-03 09:15:00|703.4|702.4|699.1|698.1|703.6|702.6|698.9|697.9|3060
1725355200000|2024-09-03 09:20:00|698.9|697.9|698.1|697.1|699|698|697.3|696.3|927
1725355500000|2024-09-03 09:25:00|698.4|697.4|698.6|697.6|699.1|698.1|696.9|695.9|1087
1725355800000|2024-09-03 09:30:00|698.8|697.8|700.1|699.1|700.9|699.9|698.6|697.6|1788
1725356100000|2024-09-03 09:35:00|700.4|699.4|700.6|699.6|701.1|700.1|699.1|698.1|1157
1725356400000|2024-09-03 09:40:00|700.5|699.5|699.4|698.4|700.6|699.6|699.1|698.1|1356
1725356700000|2024-09-03 09:45:00|699.1|698.1|699.4|698.4|699.9|698.9|699.1|698.1|266
1725357000000|2024-09-03 09:50:00|699.6|698.6|699.4|698.4|699.9|698.9|698.9|697.9|225
1725357300000|2024-09-03 09:55:00|699.1|698.1|697.9|696.9|699.6|698.6|697.6|696.6|779
1725357600000|2024-09-03 10:00:00|697.6|696.6|696.4|695.4|697.6|696.6|695.9|694.9|1433
1725357900000|2024-09-03 10:05:00|696.3|695.3|696.4|695.4|696.4|695.4|695.8|694.8|2447
1725358200000|2024-09-03 10:10:00|696.1|695.1|695.4|694.4|696.9|695.9|694.6|693.6|1933
1725358500000|2024-09-03 10:15:00|695.6|694.6|694.9|693.9|695.6|694.6|694.9|693.9|424
1725358800000|2024-09-03 10:20:00|694.6|693.6|695.3|694.3|695.6|694.6|694.6|693.6|307
1725359100000|2024-09-03 10:25:00|695.1|694.1|695|694|695.6|694.6|694.9|693.9|216
1725359400000|2024-09-03 10:30:00|694.9|693.9|692.9|691.9|694.9|693.9|692.9|691.9|1916
1725359700000|2024-09-03 10:35:00|692.8|691.8|693.4|692.4|693.9|692.9|692.8|691.8|423
1725360000000|2024-09-03 10:40:00|693.1|692.1|693.1|692.1|694.1|693.1|692.9|691.9|1123
1725360300000|2024-09-03 10:45:00|693.4|692.4|691.6|690.6|693.4|692.4|691.1|690.1|2056
1725360600000|2024-09-03 10:50:00|691.9|690.9|691.6|690.6|691.9|690.9|691.1|690.1|731
1725360900000|2024-09-03 10:55:00|691.4|690.4|691.1|690.1|691.9|690.9|690.9|689.9|1793
1725361200000|2024-09-03 11:00:00|691.3|690.3|692.1|691.1|692.4|691.4|690.8|689.8|685
1725361500000|2024-09-03 11:05:00|692.4|691.4|692.4|691.4|692.9|691.9|691.9|690.9|587
1725361800000|2024-09-03 11:10:00|692.1|691.1|692.1|691.1|692.6|691.6|691.4|690.4|432
1725362100000|2024-09-03 11:15:00|692.4|691.4|693.1|692.1|693.8|692.8|692.3|691.3|280
1725362400000|2024-09-03 11:20:00|693.6|692.6|693.6|692.6|694.1|693.1|693.1|692.1|549
1725362700000|2024-09-03 11:25:00|693.9|692.9|695.1|694.1|695.9|694.9|693.6|692.6|2289
1725363000000|2024-09-03 11:30:00|695.3|694.3|694.9|693.9|695.9|694.9|694.6|693.6|404
1725363300000|2024-09-03 11:35:00|694.6|693.6|694.9|693.9|695.1|694.1|694.1|693.1|294
1725363600000|2024-09-03 11:40:00|695|694|695.4|694.4|695.4|694.4|694.4|693.4|253
1725363900000|2024-09-03 11:45:00|695.3|694.3|695.1|694.1|695.4|694.4|695.1|694.1|230
1725364200000|2024-09-03 11:50:00|694.9|693.9|694.6|693.6|695.4|694.4|694.6|693.6|221
1725364500000|2024-09-03 11:55:00|694.8|693.8|694.9|693.9|695.6|694.6|694.6|693.6|529
1725364800000|2024-09-03 12:00:00|694.6|693.6|696.4|695.4|696.6|695.6|694.1|693.1|680
1725365100000|2024-09-03 12:05:00|696.6|695.6|696.4|695.4|696.6|695.6|695.4|694.4|448
1725365400000|2024-09-03 12:10:00|696.1|695.1|696.9|695.9|697.1|696.1|696.1|695.1|1090
1725365700000|2024-09-03 12:15:00|697.1|696.1|696.9|695.9|697.4|696.4|696.6|695.6|545
1725366000000|2024-09-03 12:20:00|697|696|697.6|696.6|697.9|696.9|696.4|695.4|735
1725366300000|2024-09-03 12:25:00|697.5|696.5|698.3|697.3|698.4|697.4|697.4|696.4|357
1725366600000|2024-09-03 12:30:00|698.4|697.4|697.4|696.4|698.9|697.9|697.4|696.4|940
1725366900000|2024-09-03 12:35:00|697.6|696.6|696.4|695.4|697.6|696.6|696.4|695.4|611
1725367200000|2024-09-03 12:40:00|696.3|695.3|696.4|695.4|697.4|696.4|696.1|695.1|392
1725367500000|2024-09-03 12:45:00|696.5|695.5|695.4|694.4|697.1|696.1|695.1|694.1|1510
1725367800000|2024-09-03 12:50:00|695.1|694.1|688.9|687.9|695.4|694.4|688.4|687.4|6193
1725368100000|2024-09-03 12:55:00|689.1|688.1|690.1|689.1|690.4|689.4|687.4|686.4|2127
1725368400000|2024-09-03 13:00:00|689.9|688.9|688.1|687.1|690.1|689.1|687.4|686.4|1243
1725368700000|2024-09-03 13:05:00|687.9|686.9|686.1|685.1|689.4|688.4|685.4|684.4|1427
1725369000000|2024-09-03 13:10:00|685.9|684.9|684.4|683.4|686.6|685.6|683.4|682.4|1486
1725369300000|2024-09-03 13:15:00|684.6|683.6|683.1|682.1|685.1|684.1|682.9|681.9|2487
1725369600000|2024-09-03 13:20:00|683|682|684.4|683.4|685.6|684.6|682.6|681.6|1245
1725369900000|2024-09-03 13:25:00|684.1|683.1|687.1|686.1|687.6|686.6|684.1|683.1|1742
1725370200000|2024-09-03 13:30:00|686.9|685.9|683.5|682.5|686.9|685.9|683.4|682.4|1262
1725370500000|2024-09-03 13:35:00|683.6|682.6|685.6|684.6|685.9|684.9|682.6|681.6|1099
1725370800000|2024-09-03 13:40:00|685.9|684.9|685.1|684.1|686.9|685.9|684.4|683.4|951
1725371100000|2024-09-03 13:45:00|684.9|683.9|685.4|684.4|685.4|684.4|683.9|682.9|1254
1725371400000|2024-09-03 13:50:00|685.1|684.1|683.6|682.6|685.6|684.6|683.6|682.6|1484
1725371700000|2024-09-03 13:55:00|683.8|682.8|682.6|681.6|684.1|683.1|682.6|681.6|473
1725372000000|2024-09-03 14:00:00|682.8|681.8|679.9|678.9|682.9|681.9|679.4|678.4|2087
1725372300000|2024-09-03 14:05:00|679.8|678.8|680.6|679.6|681.6|680.6|679.4|678.4|1340
1725372600000|2024-09-03 14:10:00|680.4|679.4|681.6|680.6|683.4|682.4|680.4|679.4|983
1725372900000|2024-09-03 14:15:00|681.5|680.5|680.4|679.4|681.6|680.6|680.1|679.1|1037
1725373200000|2024-09-03 14:20:00|680.1|679.1|680.9|679.9|680.9|679.9|678.4|677.4|1260
1725373500000|2024-09-03 14:25:00|680.6|679.6|679.4|678.4|681.3|680.3|679.4|678.4|850
1725373800000|2024-09-03 14:30:00|679.1|678.1|680.9|679.9|681.4|680.4|679.1|678.1|746
1725374100000|2024-09-03 14:35:00|680.6|679.6|680.4|679.4|680.8|679.8|678.9|677.9|1094
1725374400000|2024-09-03 14:40:00|680.5|679.5|681|680|681.4|680.4|679.6|678.6|941
1725374700000|2024-09-03 14:45:00|680.9|679.9|680.6|679.6|681.4|680.4|680.1|679.1|718
1725375000000|2024-09-03 14:50:00|680.4|679.4|679.6|678.6|680.9|679.9|678.9|677.9|795
1725375300000|2024-09-03 14:55:00|679.8|678.8|680.4|679.4|681.1|680.1|679.1|678.1|3571
1725375600000|2024-09-03 15:00:00|680.5|679.5|680.6|679.6|680.9|679.9|679.4|678.4|1949
1725375900000|2024-09-03 15:05:00|680.5|679.5|682.6|681.6|682.8|681.8|680.1|679.1|1330
1725376200000|2024-09-03 15:10:00|682.9|681.9|682.6|681.6|683.1|682.1|681.4|680.4|1127
1725376500000|2024-09-03 15:15:00|682.5|681.5|682.1|681.1|682.9|681.9|681.9|680.9|795
1725376800000|2024-09-03 15:20:00|682.4|681.4|683.1|682.1|683.6|682.6|681.6|680.6|2151
1725377100000|2024-09-03 15:25:00|683.3|682.3|680.9|679.9|683.6|682.6|680.9|679.9|2349
1725377400000|2024-09-03 15:30:00|681.1|680.1|682.4|681.4|682.9|681.9|680.6|679.6|1662
1725377700000|2024-09-03 15:35:00|682.6|681.6|683.1|682.1|683.6|682.6|682.6|681.6|1441
1725378000000|2024-09-03 15:40:00|683.3|682.3|683.1|682.1|683.6|682.6|682.6|681.6|502
1725378300000|2024-09-03 15:45:00|683.4|682.4|682.8|681.8|683.4|682.4|682.5|681.5|1414
1725378600000|2024-09-03 15:50:00|682.6|681.6|682.9|681.9|683.3|682.3|681.9|680.9|422
1725378900000|2024-09-03 15:55:00|682.6|681.6|682.6|681.6|683.4|682.4|682.6|681.6|211
1725379200000|2024-09-03 16:00:00|682.8|681.8|682.9|681.9|683.9|682.9|682.6|681.6|480
1725379500000|2024-09-03 16:05:00|683.1|682.1|682.9|681.9|683.3|682.3|682.4|681.4|386
1725379800000|2024-09-03 16:10:00|683.1|682.1|682.9|681.9|683.4|682.4|682.6|681.6|240
1725380100000|2024-09-03 16:15:00|682.6|681.6|682.9|681.9|683.1|682.1|682.4|681.4|135
1725380400000|2024-09-03 16:20:00|683|682|682.1|681.1|683.6|682.6|682.1|681.1|607
1725380700000|2024-09-03 16:25:00|682.3|681.3|681.9|680.9|682.4|681.4|681.6|680.6|436
1725381000000|2024-09-03 16:30:00|682|681|681.4|680.4|682|681|681.4|680.4|219
1725381300000|2024-09-03 16:35:00|681.6|680.6|682.6|681.6|683.4|682.4|681.6|680.6|260
1725381600000|2024-09-03 16:40:00|682.4|681.4|682.6|681.6|682.6|681.6|681.9|680.9|208
1725381900000|2024-09-03 16:45:00|682.9|681.9|679.9|678.9|682.9|681.9|679.4|678.4|543
1725382200000|2024-09-03 16:50:00|680|679|679.4|678.4|680.6|679.6|679.1|678.1|265
1725382500000|2024-09-03 16:55:00|679.5|678.5|679.4|678.4|679.6|678.6|678.6|677.6|98
1725382800000|2024-09-03 17:00:00|679.3|678.3|679.3|678.3|679.4|678.4|678.6|677.6|124
1725383100000|2024-09-03 17:05:00|679.4|678.4|680.3|679.3|680.4|679.4|678.9|677.9|232
1725383400000|2024-09-03 17:10:00|680.4|679.4|679.8|678.8|680.4|679.4|679.6|678.6|264
1725383700000|2024-09-03 17:15:00|679.9|678.9|679.5|678.5|680.1|679.1|679.4|678.4|109
1725384000000|2024-09-03 17:20:00|679.4|678.4|679.4|678.4|680.1|679.1|678.9|677.9|104
1725384300000|2024-09-03 17:25:00|679.5|678.5|678.6|677.6|679.6|678.6|678.4|677.4|341
1725384600000|2024-09-03 17:30:00|678.9|677.9|678.9|677.9|679.1|678.1|678.4|677.4|365
1725384900000|2024-09-03 17:35:00|679|678|678.6|677.6|679.1|678.1|678.4|677.4|141
1725385200000|2024-09-03 17:40:00|678.5|677.5|678.9|677.9|679.1|678.1|678.4|677.4|203
1725385500000|2024-09-03 17:45:00|679.1|678.1|678.4|677.4|679.1|678.1|678.1|677.1|154
1725385800000|2024-09-03 17:50:00|678.5|677.5|678.1|677.1|678.6|677.6|678.1|677.1|102
1725386100000|2024-09-03 17:55:00|677.9|676.9|678.1|677.1|678.4|677.4|677.9|676.9|68
1725386400000|2024-09-03 18:00:00|678.3|677.3|678.6|677.6|678.6|677.6|678.1|677.1|219
1725386700000|2024-09-03 18:05:00|678.5|677.5|678.1|677.1|678.6|677.6|677.9|676.9|154
1725387000000|2024-09-03 18:10:00|677.9|676.9|677.9|676.9|678.1|677.1|677.6|676.6|191
1725387300000|2024-09-03 18:15:00|678|677|678.6|677.6|679.1|678.1|677.9|676.9|345
1725387600000|2024-09-03 18:20:00|678.8|677.8|678.1|677.1|678.9|677.9|678.1|677.1|185
1725387900000|2024-09-03 18:25:00|678.3|677.3|679.4|678.4|680.4|679.4|677.6|676.6|688
1725388200000|2024-09-03 18:30:00|679.5|678.5|679.4|678.4|679.9|678.9|679.4|678.4|659
1725388500000|2024-09-03 18:35:00|679.6|678.6|679.4|678.4|679.6|678.6|678.9|677.9|44
1725388800000|2024-09-03 18:40:00|679.3|678.3|679.1|678.1|679.4|678.4|679.1|678.1|56
1725389100000|2024-09-03 18:45:00|678.9|677.9|678.9|677.9|678.9|677.9|678.9|677.9|40
1725389400000|2024-09-03 18:50:00|679.1|678.1|678.9|677.9|679.1|678.1|678.9|677.9|32
1725389700000|2024-09-03 18:55:00|679|678|678.6|677.6|679|678|678.6|677.6|108
1725390000000|2024-09-03 19:00:00|678.9|677.9|678.9|677.9|678.9|677.9|678.6|677.6|42
1725390300000|2024-09-03 19:05:00|678.8|677.8|678.6|677.6|678.8|677.8|678.6|677.6|32
1725390600000|2024-09-03 19:10:00|678.9|677.9|679.4|678.4|679.4|678.4|678.6|677.6|92
1725390900000|2024-09-03 19:15:00|679.3|678.3|678.9|677.9|679.4|678.4|678.9|677.9|14
1725391200000|2024-09-03 19:20:00|679|678|679.1|678.1|679.1|678.1|678.9|677.9|29
1725391500000|2024-09-03 19:25:00|678.9|677.9|678.9|677.9|679.1|678.1|678.9|677.9|14
1725391800000|2024-09-03 19:30:00|679|678|679.9|678.9|680.5|679.5|679|678|184
1725392100000|2024-09-03 19:35:00|679.8|678.8|679.6|678.6|679.9|678.9|679.3|678.3|8
1725392400000|2024-09-03 19:40:00|679.4|678.4|679.6|678.6|679.6|678.6|679.1|678.1|34
1725392700000|2024-09-03 19:45:00|679.4|678.4|679.6|678.6|679.6|678.6|679.1|678.1|27
1725393000000|2024-09-03 19:50:00|679.5|678.5|679.4|678.4|679.5|678.5|679.4|678.4|12
1725393300000|2024-09-03 19:55:00|679.3|678.3|679.6|678.6|679.6|678.6|679.1|678.1|40
1725393600000|2024-09-03 20:00:00|679.5|678.5|679.6|678.6|679.9|678.9|679.5|678.5|22
1725393900000|2024-09-03 20:05:00|679.8|678.8|679.4|678.4|679.8|678.8|679.1|678.1|23
1725394200000|2024-09-03 20:10:00|679.5|678.5|679.9|678.9|679.9|678.9|679.4|678.4|29
1725394500000|2024-09-03 20:15:00|680|679|680|679|680.1|679.1|680|679|11
1725394800000|2024-09-03 20:20:00|679.9|678.9|679.9|678.9|680.1|679.1|679.9|678.9|1
1725395100000|2024-09-03 20:25:00|680|679|680|679|680|679|680|679|19
1725395400000|2024-09-03 20:30:00|679.9|678.9|679.9|678.9|680|679|679.9|678.9|12
1725395700000|2024-09-03 20:35:00|679.8|678.8|679.9|678.9|680|679|679.6|678.6|17
1725396000000|2024-09-03 20:40:00|679.8|678.8|679.6|678.6|679.8|678.8|679.5|678.5|8
1725396300000|2024-09-03 20:45:00|679.5|678.5|679.1|678.1|679.6|678.6|679.1|678.1|22
1725396600000|2024-09-03 20:50:00|679|678|678.6|677.6|679.1|678.1|678.6|677.6|25
1725396900000|2024-09-03 20:55:00|678.8|677.8|679.4|678.4|679.4|678.4|678.6|677.6|61
1725397200000|2024-09-03 21:00:00|679.3|678.3|679.5|678.5|680.8|678.5|679.3|677.6|2
1725398100000|2024-09-03 21:15:00|||||||||2
1725398700000|2024-09-03 21:25:00|||||||||1
1725399000000|2024-09-03 21:30:00|||||||||1
1725399600000|2024-09-03 21:40:00|||||||||2
1725400200000|2024-09-03 21:50:00|679.3|678.3|679.1|678.1|679.3|678.3|679.1|678.1|0
1725408000000|2024-09-04 00:00:00|679.3|678.3|680|679|680|679|679.3|678.3|28
1725408300000|2024-09-04 00:05:00|679.9|678.9|680.1|679.1|680.3|679.3|679.6|678.6|67
1725408600000|2024-09-04 00:10:00|680|679|679.6|678.6|680.1|679.1|679.5|678.5|6
1725408900000|2024-09-04 00:15:00|679.5|678.5|679.6|678.6|679.6|678.6|679.3|678.3|32
1725409200000|2024-09-04 00:20:00|679.5|678.5|679.3|678.3|679.6|678.6|679.3|678.3|2
1725409500000|2024-09-04 00:25:00|679.4|678.4|678.8|677.8|679.4|678.4|678.6|677.6|12
1725409800000|2024-09-04 00:30:00|678.6|677.6|678.6|677.6|678.8|677.8|678.5|677.5|7
1725410100000|2024-09-04 00:35:00|678.8|677.8|678.3|677.3|678.8|677.8|678|677|18
1725410400000|2024-09-04 00:40:00|678.1|677.1|678|677|678.1|677.1|677.9|676.9|0
1725410700000|2024-09-04 00:45:00|677.9|676.9|678.4|677.4|678.4|677.4|677.6|676.6|28
1725411000000|2024-09-04 00:50:00|678.3|677.3|677.8|676.8|678.4|677.4|677.8|676.8|0
1725411300000|2024-09-04 00:55:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|3
1725411600000|2024-09-04 01:00:00|677.4|676.4|678|677|678.1|677.1|677.3|676.3|14
1725411900000|2024-09-04 01:05:00|678.1|677.1|677.3|676.3|678.1|677.1|677.3|676.3|9
1725412200000|2024-09-04 01:10:00|677.4|676.4|677.4|676.4|677.5|676.5|677|676|5
1725412500000|2024-09-04 01:15:00|677.3|676.3|677.6|676.6|677.6|676.6|677|676|5
1725412800000|2024-09-04 01:20:00|677.4|676.4|675.3|674.3|677.4|676.4|675.1|674.1|74
1725413100000|2024-09-04 01:25:00|675.4|674.4|676.1|675.1|676.6|675.6|675.3|674.3|27
1725413400000|2024-09-04 01:30:00|676.3|675.3|677|676|677.1|676.1|676.1|675.1|7
1725413700000|2024-09-04 01:35:00|676.9|675.9|677.8|676.8|677.9|676.9|676.9|675.9|14
1725414000000|2024-09-04 01:40:00|677.9|676.9|676.6|675.6|677.9|676.9|676.5|675.5|13
1725414300000|2024-09-04 01:45:00|676.5|675.5|676.6|675.6|676.9|675.9|676.4|675.4|1
1725414600000|2024-09-04 01:50:00|676.5|675.5|676.9|675.9|677|676|676.5|675.5|4
1725414900000|2024-09-04 01:55:00|677|676|676.9|675.9|677.1|676.1|676.8|675.8|2
1725415200000|2024-09-04 02:00:00|676.8|675.8|675.9|674.9|676.9|675.9|675.8|674.8|19
1725415500000|2024-09-04 02:05:00|676|675|675.9|674.9|676.1|675.1|675.4|674.4|25
1725415800000|2024-09-04 02:10:00|675.8|674.8|676|675|676.1|675.1|675.6|674.6|12
1725416100000|2024-09-04 02:15:00|675.9|674.9|675.9|674.9|676.4|675.4|675.8|674.8|2
1725416400000|2024-09-04 02:20:00|676|675|675.6|674.6|676|675|675.4|674.4|22
1725416700000|2024-09-04 02:25:00|675.5|674.5|675.6|674.6|675.6|674.6|675.3|674.3|12
1725417000000|2024-09-04 02:30:00|675.8|674.8|675.6|674.6|675.8|674.8|675.4|674.4|2
1725417300000|2024-09-04 02:35:00|675.5|674.5|676.1|675.1|676.5|675.5|675.4|674.4|37
1725417600000|2024-09-04 02:40:00|676|675|675.4|674.4|676.1|675.1|675.1|674.1|14
1725417900000|2024-09-04 02:45:00|675.3|674.3|675.6|674.6|675.6|674.6|674.9|673.9|45
1725418200000|2024-09-04 02:50:00|675.5|674.5|675.9|674.9|675.9|674.9|675.4|674.4|5
1725418500000|2024-09-04 02:55:00|675.8|674.8|675.8|674.8|675.8|674.8|675.4|674.4|155
1725418800000|2024-09-04 03:00:00|675.6|674.6|676.6|675.6|677|676|675.6|674.6|32
1725419100000|2024-09-04 03:05:00|676.4|675.4|676.3|675.3|676.5|675.5|676|675|11
1725419400000|2024-09-04 03:10:00|676.4|675.4|676.5|675.5|676.6|675.6|676.1|675.1|2
1725419700000|2024-09-04 03:15:00|676.4|675.4|676.9|675.9|676.9|675.9|676|675|2
1725420000000|2024-09-04 03:20:00|677|676|676.3|675.3|677|676|676.3|675.3|4
1725420300000|2024-09-04 03:25:00|676.1|675.1|676.3|675.3|676.4|675.4|676|675|1
1725420600000|2024-09-04 03:30:00|676.4|675.4|675.9|674.9|676.4|675.4|675.4|674.4|64
1725420900000|2024-09-04 03:35:00|675.6|674.6|675.6|674.6|675.6|674.6|675.4|674.4|6
1725421200000|2024-09-04 03:40:00|675.8|674.8|675.8|674.8|675.8|674.8|675.6|674.6|0
1725421500000|2024-09-04 03:45:00|675.9|674.9|675.6|674.6|675.9|674.9|675.6|674.6|2
1725421800000|2024-09-04 03:50:00|675.5|674.5|675.6|674.6|675.8|674.8|675.5|674.5|18
1725422100000|2024-09-04 03:55:00|675.9|674.9|675.9|674.9|676.1|675.1|675.9|674.9|68
1725422400000|2024-09-04 04:00:00|676|675|676.3|675.3|676.4|675.4|675.6|674.6|28
1725422700000|2024-09-04 04:05:00|676.1|675.1|676.3|675.3|676.4|675.4|676.1|675.1|10
1725423000000|2024-09-04 04:10:00|676.6|675.6|676.6|675.6|676.6|675.6|676.4|675.4|71
1725423300000|2024-09-04 04:15:00|676.5|675.5|676.6|675.6|677.1|676.1|676.4|675.4|6
1725423600000|2024-09-04 04:20:00|676.5|675.5|676|675|676.5|675.5|676|675|1
1725423900000|2024-09-04 04:25:00|676.1|675.1|676.4|675.4|676.4|675.4|675.9|674.9|7
1725424200000|2024-09-04 04:30:00|676.6|675.6|676|675|676.6|675.6|675.9|674.9|6
1725424500000|2024-09-04 04:35:00|676.1|675.1|676.8|675.8|677|676|676.1|675.1|11
1725424800000|2024-09-04 04:40:00|676.9|675.9|676.3|675.3|676.9|675.9|676.1|675.1|0
1725425100000|2024-09-04 04:45:00|676.4|675.4|676.9|675.9|676.9|675.9|676.3|675.3|35
1725425400000|2024-09-04 04:50:00|676.8|675.8|676.4|675.4|676.8|675.8|676.4|675.4|6
1725425700000|2024-09-04 04:55:00|676.5|675.5|676.3|675.3|676.5|675.5|676|675|16
1725426000000|2024-09-04 05:00:00|676.1|675.1|675.9|674.9|676.1|675.1|675.6|674.6|13
1725426300000|2024-09-04 05:05:00|675.8|674.8|675.9|674.9|675.9|674.9|675.6|674.6|5
1725426600000|2024-09-04 05:10:00|676|675|676|675|676.3|675.3|675.9|674.9|109
1725426900000|2024-09-04 05:15:00|676.1|675.1|676.1|675.1|676.4|675.4|675.9|674.9|65
1725427200000|2024-09-04 05:20:00|676|675|676.5|675.5|676.6|675.6|675.9|674.9|23
1725427500000|2024-09-04 05:25:00|676.4|675.4|676.4|675.4|676.5|675.5|676.4|675.4|4
1725427800000|2024-09-04 05:30:00|676.3|675.3|676.9|675.9|676.9|675.9|676.1|675.1|18
1725428100000|2024-09-04 05:35:00|676.8|675.8|676.6|675.6|676.8|675.8|676.5|675.5|1
1725428400000|2024-09-04 05:40:00|676.5|675.5|676.3|675.3|676.6|675.6|676.3|675.3|2
1725428700000|2024-09-04 05:45:00|676.4|675.4|676.1|675.1|676.4|675.4|676.1|675.1|1
1725429000000|2024-09-04 05:50:00|676.3|675.3|676.6|675.6|676.9|675.9|676.3|675.3|278
1725429300000|2024-09-04 05:55:00|676.9|675.9|676.9|675.9|677.1|676.1|676.9|675.9|51
1725429600000|2024-09-04 06:00:00|676.8|675.8|676.9|675.9|676.9|675.9|676.1|675.1|82
1725429900000|2024-09-04 06:05:00|676.8|675.8|675.9|674.9|676.9|675.9|675.6|674.6|56
1725430200000|2024-09-04 06:10:00|676|675|676|675|676.1|675.1|675.9|674.9|671
1725430500000|2024-09-04 06:15:00|675.9|674.9|676.1|675.1|676.6|675.6|675.6|674.6|62
1725430800000|2024-09-04 06:20:00|676|675|677.1|676.1|677.1|676.1|675.9|674.9|115
1725431100000|2024-09-04 06:25:00|676.9|675.9|676.9|675.9|677.1|676.1|676.4|675.4|90
1725431400000|2024-09-04 06:30:00|676.8|675.8|676.9|675.9|677|676|676.5|675.5|624
1725431700000|2024-09-04 06:35:00|676.8|675.8|676.6|675.6|676.9|675.9|676.6|675.6|74
1725432000000|2024-09-04 06:40:00|676.9|675.9|675.9|674.9|676.9|675.9|675.9|674.9|80
1725432300000|2024-09-04 06:45:00|676|675|676.3|675.3|676.3|675.3|675.9|674.9|45
1725432600000|2024-09-04 06:50:00|676.4|675.4|676.6|675.6|677.1|676.1|676.3|675.3|154
1725432900000|2024-09-04 06:55:00|676.9|675.9|675.6|674.6|676.9|675.9|675.4|674.4|106
1725433200000|2024-09-04 07:00:00|675.4|674.4|675.9|674.9|675.9|674.9|674.6|673.6|357
1725433500000|2024-09-04 07:05:00|675.8|674.8|675.9|674.9|676.1|675.1|675.4|674.4|222
1725433800000|2024-09-04 07:10:00|676.1|675.1|675.5|674.5|676.4|675.4|675.4|674.4|402
1725434100000|2024-09-04 07:15:00|675.6|674.6|675.4|674.4|676.4|675.4|675.4|674.4|247
1725434400000|2024-09-04 07:20:00|675.3|674.3|673.9|672.9|675.3|674.3|673.9|672.9|1240
1725434700000|2024-09-04 07:25:00|674|673|673.6|672.6|674.9|673.9|673.4|672.4|551
1725435000000|2024-09-04 07:30:00|673.9|672.9|674.1|673.1|674.4|673.4|673.4|672.4|498
1725435300000|2024-09-04 07:35:00|674|673|673.6|672.6|674.1|673.1|673.4|672.4|474
1725435600000|2024-09-04 07:40:00|673.8|672.8|673.4|672.4|673.9|672.9|672.6|671.6|596
1725435900000|2024-09-04 07:45:00|673.1|672.1|672.9|671.9|673.4|672.4|671.9|670.9|1142
1725436200000|2024-09-04 07:50:00|672.6|671.6|672.6|671.6|673.4|672.4|672.6|671.6|852
1725436500000|2024-09-04 07:55:00|672.4|671.4|670.5|669.5|672.4|671.4|670.4|669.4|810
1725436800000|2024-09-04 08:00:00|670.4|669.4|671.1|670.1|672.1|671.1|670.1|669.1|867
1725437100000|2024-09-04 08:05:00|671.4|670.4|673.4|672.4|674.1|673.1|670.4|669.4|1121
1725437400000|2024-09-04 08:10:00|673.1|672.1|673.4|672.4|673.4|672.4|672.6|671.6|602
1725437700000|2024-09-04 08:15:00|673.3|672.3|674.6|673.6|674.9|673.9|672.4|671.4|541
1725438000000|2024-09-04 08:20:00|674.9|673.9|674.9|673.9|675.1|674.1|673.9|672.9|345
1725438300000|2024-09-04 08:25:00|674.8|673.8|675.1|674.1|675.6|674.6|674.6|673.6|897
1725438600000|2024-09-04 08:30:00|674.9|673.9|677.1|676.1|677.9|676.9|674.6|673.6|1117
1725438900000|2024-09-04 08:35:00|677|676|676.4|675.4|677|676|675.1|674.1|296
1725439200000|2024-09-04 08:40:00|676.1|675.1|675.9|674.9|676.4|675.4|675.1|674.1|316
1725439500000|2024-09-04 08:45:00|675.8|674.8|675.1|674.1|676.1|675.1|674.9|673.9|349
1725439800000|2024-09-04 08:50:00|675|674|676.4|675.4|677|676|674.3|673.3|4103
1725440100000|2024-09-04 08:55:00|676.5|675.5|676.4|675.4|676.6|675.6|675.3|674.3|360
1725440400000|2024-09-04 09:00:00|676.6|675.6|676.4|675.4|677.6|676.6|676.4|675.4|614
1725440700000|2024-09-04 09:05:00|676.5|675.5|677.9|676.9|678.1|677.1|675.6|674.6|369
1725441000000|2024-09-04 09:10:00|677.8|676.8|676.9|675.9|677.9|676.9|676.6|675.6|414
1725441300000|2024-09-04 09:15:00|677|676|677.6|676.6|677.9|676.9|676.4|675.4|297
1725441600000|2024-09-04 09:20:00|677.8|676.8|679.1|678.1|679.4|678.4|677.4|676.4|688
1725441900000|2024-09-04 09:25:00|678.9|677.9|678.3|677.3|678.9|677.9|678.1|677.1|469
1725442200000|2024-09-04 09:30:00|678.1|677.1|676.1|675.1|678.4|677.4|675.9|674.9|568
1725442500000|2024-09-04 09:35:00|676|675|676.9|675.9|677.1|676.1|675.9|674.9|421
1725442800000|2024-09-04 09:40:00|677.1|676.1|675.9|674.9|677.1|676.1|675.4|674.4|258
1725443100000|2024-09-04 09:45:00|676.1|675.1|676.6|675.6|677.4|676.4|675.9|674.9|369
1725443400000|2024-09-04 09:50:00|676.4|675.4|675.9|674.9|676.4|675.4|675.6|674.6|577
1725443700000|2024-09-04 09:55:00|675.8|674.8|675.9|674.9|676.1|675.1|675.6|674.6|561
1725444000000|2024-09-04 10:00:00|676.1|675.1|675.9|674.9|676.1|675.1|675.1|674.1|191
1725444300000|2024-09-04 10:05:00|675.8|674.8|675.6|674.6|675.9|674.9|675.4|674.4|439
1725444600000|2024-09-04 10:10:00|675.4|674.4|675.6|674.6|675.8|674.8|675.4|674.4|162
1725444900000|2024-09-04 10:15:00|675.5|674.5|675.6|674.6|675.9|674.9|675.1|674.1|125
1725445200000|2024-09-04 10:20:00|675.8|674.8|684.6|683.6|684.8|683.8|675.6|674.6|1823
1725445500000|2024-09-04 10:25:00|684.8|683.8|682.1|681.1|685.1|684.1|681.1|680.1|2429
1725445800000|2024-09-04 10:30:00|681.9|680.9|679.6|678.6|682|681|678.4|677.4|896
1725446100000|2024-09-04 10:35:00|679.8|678.8|680.6|679.6|681.1|680.1|679.6|678.6|383
1725446400000|2024-09-04 10:40:00|680.5|679.5|681.9|680.9|681.9|680.9|679.9|678.9|253
1725446700000|2024-09-04 10:45:00|681.6|680.6|681.8|680.8|682.6|681.6|681.1|680.1|283
1725447000000|2024-09-04 10:50:00|681.9|680.9|684.1|683.1|684.1|683.1|681.4|680.4|424
1725447300000|2024-09-04 10:55:00|683.9|682.9|684.1|683.1|685.4|684.4|682.9|681.9|885
1725447600000|2024-09-04 11:00:00|683.9|682.9|683.1|682.1|684.4|683.4|682.6|681.6|413
1725447900000|2024-09-04 11:05:00|683|682|682.1|681.1|683.4|682.4|681.9|680.9|234
1725448200000|2024-09-04 11:10:00|682|681|681.6|680.6|682.4|681.4|680.9|679.9|263
1725448500000|2024-09-04 11:15:00|681.5|680.5|681.1|680.1|681.6|680.6|680.6|679.6|125
1725448800000|2024-09-04 11:20:00|681|680|681|680|681.4|680.4|680.4|679.4|131
1725449100000|2024-09-04 11:25:00|680.9|679.9|680.6|679.6|681.4|680.4|680.4|679.4|243
1725449400000|2024-09-04 11:30:00|680.8|679.8|680.6|679.6|680.8|679.8|679.8|678.8|100
1725449700000|2024-09-04 11:35:00|680.8|679.8|680.4|679.4|681.4|680.4|680.4|679.4|110
1725450000000|2024-09-04 11:40:00|680.3|679.3|679.9|678.9|680.4|679.4|679.6|678.6|186
1725450300000|2024-09-04 11:45:00|680.1|679.1|680.9|679.9|680.9|679.9|679.4|678.4|390
1725450600000|2024-09-04 11:50:00|680.6|679.6|678.9|677.9|680.9|679.9|678.9|677.9|483
1725450900000|2024-09-04 11:55:00|678.8|677.8|678.4|677.4|678.9|677.9|677.9|676.9|555
1725451200000|2024-09-04 12:00:00|678.5|677.5|678.4|677.4|679.1|678.1|676.9|675.9|1430
1725451500000|2024-09-04 12:05:00|678.1|677.1|676.6|675.6|678.3|677.3|676.4|675.4|567
1725451800000|2024-09-04 12:10:00|676.9|675.9|676.6|675.6|676.9|675.9|675.6|674.6|369
1725452100000|2024-09-04 12:15:00|676.9|675.9|676.1|675.1|676.9|675.9|674.9|673.9|783
1725452400000|2024-09-04 12:20:00|675.9|674.9|675.4|674.4|676.4|675.4|675.4|674.4|1309
1725452700000|2024-09-04 12:25:00|675.1|674.1|673.6|672.6|675.6|674.6|673.4|672.4|963
1725453000000|2024-09-04 12:30:00|673.5|672.5|674.9|673.9|675.3|674.3|673.4|672.4|622
1725453300000|2024-09-04 12:35:00|675|674|673.6|672.6|675.1|674.1|673.1|672.1|769
1725453600000|2024-09-04 12:40:00|673.5|672.5|671.9|670.9|673.5|672.5|671.6|670.6|450
1725453900000|2024-09-04 12:45:00|672.1|671.1|671.4|670.4|672.6|671.6|670.9|669.9|1154
1725454200000|2024-09-04 12:50:00|671.5|670.5|673.1|672.1|673.4|672.4|670.6|669.6|675
1725454500000|2024-09-04 12:55:00|673.3|672.3|674.6|673.6|674.6|673.6|673.1|672.1|442
1725454800000|2024-09-04 13:00:00|674.4|673.4|673.9|672.9|675.5|674.5|672.9|671.9|924
1725455100000|2024-09-04 13:05:00|673.6|672.6|672.6|671.6|674.9|673.9|672.4|671.4|720
1725455400000|2024-09-04 13:10:00|672.8|671.8|672.1|671.1|673.6|672.6|672.1|671.1|664
1725455700000|2024-09-04 13:15:00|672.4|671.4|671.4|670.4|673.4|672.4|670.9|669.9|710
1725456000000|2024-09-04 13:20:00|671.1|670.1|671.4|670.4|671.6|670.6|669.9|668.9|771
1725456300000|2024-09-04 13:25:00|671.5|670.5|671.4|670.4|672.1|671.1|670.9|669.9|405
1725456600000|2024-09-04 13:30:00|671.3|670.3|671.1|670.1|672|671|670.4|669.4|468
1725456900000|2024-09-04 13:35:00|671.3|670.3|671.6|670.6|672.6|671.6|671.3|670.3|371
1725457200000|2024-09-04 13:40:00|671.4|670.4|670.4|669.4|671.6|670.6|670.1|669.1|442
1725457500000|2024-09-04 13:45:00|670.3|669.3|668.9|667.9|670.5|669.5|668.3|667.3|681
1725457800000|2024-09-04 13:50:00|668.6|667.6|669.9|668.9|670.9|669.9|668.6|667.6|606
1725458100000|2024-09-04 13:55:00|669.8|668.8|670.6|669.6|672.1|671.1|669.6|668.6|738
1725458400000|2024-09-04 14:00:00|670.5|669.5|671.3|670.3|671.6|670.6|669.6|668.6|2596
1725458700000|2024-09-04 14:05:00|671.1|670.1|669.9|668.9|671.1|670.1|668.8|667.8|534
1725459000000|2024-09-04 14:10:00|669.8|668.8|668.6|667.6|670.4|669.4|668.4|667.4|617
1725459300000|2024-09-04 14:15:00|668.4|667.4|669.1|668.1|669.4|668.4|667.9|666.9|1012
1725459600000|2024-09-04 14:20:00|669|668|668.6|667.6|669.6|668.6|668.4|667.4|693
1725459900000|2024-09-04 14:25:00|668.4|667.4|667.5|666.5|668.6|667.6|666.9|665.9|1701
1725460200000|2024-09-04 14:30:00|667.6|666.6|668.6|667.6|668.6|667.6|666.9|665.9|500
1725460500000|2024-09-04 14:35:00|668.4|667.4|668.1|667.1|669.9|668.9|667.9|666.9|1228
1725460800000|2024-09-04 14:40:00|667.9|666.9|677.5|676.5|677.9|676.9|667.6|666.6|3435
1725461100000|2024-09-04 14:45:00|677.6|676.6|672.4|671.4|677.6|676.6|671.6|670.6|3409
1725461400000|2024-09-04 14:50:00|672.3|671.3|670.4|669.4|672.9|671.9|669.6|668.6|2196
1725461700000|2024-09-04 14:55:00|670.5|669.5|669.9|668.9|671.6|670.6|668.9|667.9|591
1725462000000|2024-09-04 15:00:00|670.1|669.1|671.4|670.4|672.1|671.1|670.1|669.1|643
1725462300000|2024-09-04 15:05:00|671.6|670.6|673.4|672.4|673.4|672.4|670.1|669.1|2832
1725462600000|2024-09-04 15:10:00|673.3|672.3|671.9|670.9|673.6|672.6|671.3|670.3|1809
1725462900000|2024-09-04 15:15:00|671.6|670.6|671.6|670.6|671.9|670.9|669.6|668.6|2089
1725463200000|2024-09-04 15:20:00|671.8|670.8|670.9|669.9|671.9|670.9|669.1|668.1|2984
1725463500000|2024-09-04 15:25:00|670.8|669.8|669.1|668.1|671.5|670.5|669.1|668.1|2026
1725463800000|2024-09-04 15:30:00|669.3|668.3|668.9|667.9|670.1|669.1|668.6|667.6|1394
1725464100000|2024-09-04 15:35:00|669.1|668.1|670.5|669.5|670.6|669.6|668.9|667.9|874
1725464400000|2024-09-04 15:40:00|670.6|669.6|669.9|668.9|670.6|669.6|669.3|668.3|436
1725464700000|2024-09-04 15:45:00|669.6|668.6|668.4|667.4|669.9|668.9|668.4|667.4|2506
1725465000000|2024-09-04 15:50:00|668.1|667.1|668.6|667.6|668.9|667.9|667.4|666.4|706
1725465300000|2024-09-04 15:55:00|668.8|667.8|668.4|667.4|669.6|668.6|668.4|667.4|1657
1725465600000|2024-09-04 16:00:00|668.1|667.1|667.6|666.6|668.4|667.4|667.6|666.6|598
1725465900000|2024-09-04 16:05:00|667.4|666.4|667.5|666.5|667.6|666.6|666.6|665.6|1349
1725466200000|2024-09-04 16:10:00|667.4|666.4|667.1|666.1|667.9|666.9|666.6|665.6|543
1725466500000|2024-09-04 16:15:00|667|666|667.6|666.6|667.9|666.9|666.9|665.9|390
1725466800000|2024-09-04 16:20:00|667.4|666.4|667.9|666.9|667.9|666.9|667|666|891
1725467100000|2024-09-04 16:25:00|668.1|667.1|667.4|666.4|668.1|667.1|667.1|666.1|260
1725467400000|2024-09-04 16:30:00|667.1|666.1|667.9|666.9|668.1|667.1|667.1|666.1|526
1725467700000|2024-09-04 16:35:00|667.6|666.6|667.9|666.9|668.4|667.4|667.1|666.1|436
1725468000000|2024-09-04 16:40:00|667.8|666.8|666.9|665.9|667.9|666.9|666.6|665.6|302
1725468300000|2024-09-04 16:45:00|667|666|666.9|665.9|667.4|666.4|666.9|665.9|390
1725468600000|2024-09-04 16:50:00|666.6|665.6|667.4|666.4|667.9|666.9|666.6|665.6|386
1725468900000|2024-09-04 16:55:00|667.5|666.5|667.4|666.4|667.9|666.9|667.3|666.3|254
1725469200000|2024-09-04 17:00:00|667.3|666.3|667.1|666.1|667.4|666.4|666.9|665.9|294
1725469500000|2024-09-04 17:05:00|667.3|666.3|667.1|666.1|667.4|666.4|666.6|665.6|560
1725469800000|2024-09-04 17:10:00|666.9|665.9|666.4|665.4|667.1|666.1|666.4|665.4|181
1725470100000|2024-09-04 17:15:00|666.5|665.5|666.4|665.4|666.6|665.6|666.4|665.4|104
1725470400000|2024-09-04 17:20:00|666.1|665.1|664.4|663.4|666.1|665.1|664.4|663.4|452
1725470700000|2024-09-04 17:25:00|664.1|663.1|664.4|663.4|664.9|663.9|663.9|662.9|428
1725471000000|2024-09-04 17:30:00|664.6|663.6|664.9|663.9|665.1|664.1|664.3|663.3|527
1725471300000|2024-09-04 17:35:00|665.1|664.1|665.4|664.4|665.6|664.6|664.6|663.6|176
1725471600000|2024-09-04 17:40:00|665.3|664.3|665.4|664.4|665.4|664.4|664.9|663.9|155
1725471900000|2024-09-04 17:45:00|665.3|664.3|665.4|664.4|665.5|664.5|665|664|152
1725472200000|2024-09-04 17:50:00|665.1|664.1|664.4|663.4|665.6|664.6|664.1|663.1|5490
1725472500000|2024-09-04 17:55:00|664.3|663.3|663.9|662.9|664.4|663.4|663.6|662.6|614
1725472800000|2024-09-04 18:00:00|664.1|663.1|664.6|663.6|664.6|663.6|663.9|662.9|285
1725473100000|2024-09-04 18:05:00|664.5|663.5|664.1|663.1|665.1|664.1|664.1|663.1|494
1725473400000|2024-09-04 18:10:00|664.3|663.3|664.6|663.6|664.9|663.9|663.9|662.9|209
1725473700000|2024-09-04 18:15:00|664.8|663.8|664.1|663.1|665.3|664.3|663.8|662.8|563
1725474000000|2024-09-04 18:20:00|664.3|663.3|663.1|662.1|664.3|663.3|662.1|661.1|979
1725474300000|2024-09-04 18:25:00|663.4|662.4|663.1|662.1|664.4|663.4|662.9|661.9|1743
1725474600000|2024-09-04 18:30:00|663.4|662.4|663.6|662.6|663.9|662.9|662.9|661.9|498
1725474900000|2024-09-04 18:35:00|663.8|662.8|664.4|663.4|664.6|663.6|663.6|662.6|372
1725475200000|2024-09-04 18:40:00|664.5|663.5|663.9|662.9|664.6|663.6|663.9|662.9|45
1725475500000|2024-09-04 18:45:00|664|663|663.6|662.6|664.1|663.1|663.6|662.6|152
1725475800000|2024-09-04 18:50:00|663.5|662.5|662.9|661.9|663.5|662.5|662.9|661.9|141
1725476100000|2024-09-04 18:55:00|663|662|662.6|661.6|663.1|662.1|662.5|661.5|52
1725476400000|2024-09-04 19:00:00|662.8|661.8|662.5|661.5|662.8|661.8|662.4|661.4|59
1725476700000|2024-09-04 19:05:00|662.4|661.4|662.9|661.9|662.9|661.9|662.4|661.4|37
1725477000000|2024-09-04 19:10:00|662.8|661.8|662.4|661.4|662.8|661.8|662.4|661.4|27
1725477300000|2024-09-04 19:15:00|662.1|661.1|661.9|660.9|662.3|661.3|661.9|660.9|111
1725477600000|2024-09-04 19:20:00|662|661|662.4|661.4|662.4|661.4|661.6|660.6|146
1725477900000|2024-09-04 19:25:00|662.5|661.5|661.9|660.9|662.6|661.6|661.9|660.9|42
1725478200000|2024-09-04 19:30:00|662|661|661.1|660.1|662.1|661.1|661.1|660.1|48
1725478500000|2024-09-04 19:35:00|661.3|660.3|661.4|660.4|661.6|660.6|661.3|660.3|21
1725478800000|2024-09-04 19:40:00|661.6|660.6|661.9|660.9|661.9|660.9|661.4|660.4|35
1725479100000|2024-09-04 19:45:00|661.8|660.8|661.9|660.9|661.9|660.9|661.6|660.6|21
1725479400000|2024-09-04 19:50:00|661.8|660.8|661.9|660.9|661.9|660.9|661.6|660.6|26
1725479700000|2024-09-04 19:55:00|661.8|660.8|661.6|660.6|661.9|660.9|661.4|660.4|23
1725480000000|2024-09-04 20:00:00|661.8|660.8|661.5|660.5|661.8|660.8|661.4|660.4|11
1725480300000|2024-09-04 20:05:00|661.6|660.6|661.4|660.4|661.9|660.9|661.4|660.4|77
1725480600000|2024-09-04 20:10:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|23
1725480900000|2024-09-04 20:15:00|661.5|660.5|661.4|660.4|661.5|660.5|661.4|660.4|11
1725481200000|2024-09-04 20:20:00|661.1|660.1|661.3|660.3|661.4|660.4|661.1|660.1|14
1725481500000|2024-09-04 20:25:00|661.4|660.4|661.3|660.3|661.4|660.4|661.1|660.1|93
1725481800000|2024-09-04 20:30:00|661.5|660.5|661.9|660.9|662.4|661.4|661.4|660.4|38
1725482100000|2024-09-04 20:35:00|661.6|660.6|661.4|660.4|661.9|660.9|661.4|660.4|21
1725482400000|2024-09-04 20:40:00|661.5|660.5|661.9|660.9|661.9|660.9|661.4|660.4|39
1725482700000|2024-09-04 20:45:00|662|661|663.5|662.5|663.6|662.6|662|661|108
1725483000000|2024-09-04 20:50:00|663.6|662.6|664.6|663.6|664.6|663.6|663.5|662.5|28
1725483300000|2024-09-04 20:55:00|664.5|663.5|664.3|663.3|664.5|663.5|664|663|42
1725483600000|2024-09-04 21:00:00|664.4|663.4|664.9|661.9|664.9|663.4|664.4|661.8|0
1725483900000|2024-09-04 21:05:00|665|662|665|662|665|662|665|662|0
1725484200000|2024-09-04 21:10:00|664.9|661.9|664.9|661.9|664.9|661.9|664.9|661.9|0
1725484500000|2024-09-04 21:15:00|664.8|661.8|664.8|661.8|664.8|661.8|664.8|661.8|0
1725484800000|2024-09-04 21:20:00|664.9|661.9|664.9|661.9|664.9|661.9|664.9|661.9|0
1725485100000|2024-09-04 21:25:00|664.8|661.8|664.9|661.9|664.9|661.9|664.6|661.6|0
1725485400000|2024-09-04 21:30:00|664.8|661.8|664.9|661.9|665|662|664.8|661.8|0
1725486000000|2024-09-04 21:40:00|665|662|664.9|661.9|665|662|664.9|661.9|0
1725486600000|2024-09-04 21:50:00|||||||||1
1725486900000|2024-09-04 21:55:00|664.8|661.8|664.8|661.8|664.8|661.8|664.8|661.8|0
1725494400000|2024-09-05 00:00:00|663.3|662.3|664.4|663.4|664.4|663.4|663.3|662.3|27
1725494700000|2024-09-05 00:05:00|664.6|663.6|664.6|663.6|664.8|663.8|664.1|663.1|38
1725495000000|2024-09-05 00:10:00|664.9|663.9|664.8|663.8|664.9|663.9|664.6|663.6|7
1725495300000|2024-09-05 00:15:00|664.6|663.6|665|664|665.1|664.1|664.5|663.5|20
1725495600000|2024-09-05 00:20:00|665.1|664.1|664.8|663.8|665.1|664.1|664.6|663.6|5
1725495900000|2024-09-05 00:25:00|664.9|663.9|665|664|665.1|664.1|664.9|663.9|4
1725496200000|2024-09-05 00:30:00|665.1|664.1|665.9|664.9|665.9|664.9|665|664|36
1725496500000|2024-09-05 00:35:00|665.8|664.8|665.6|664.6|665.9|664.9|665.4|664.4|11
1725496800000|2024-09-05 00:40:00|665.8|664.8|665.3|664.3|665.9|664.9|665.1|664.1|10
1725497100000|2024-09-05 00:45:00|665.4|664.4|665.3|664.3|665.4|664.4|665.1|664.1|31
1725497400000|2024-09-05 00:50:00|665.4|664.4|665.1|664.1|665.6|664.6|665|664|22
1725497700000|2024-09-05 00:55:00|664.9|663.9|665.1|664.1|665.1|664.1|664.6|663.6|7
1725498000000|2024-09-05 01:00:00|665.3|664.3|665.4|664.4|665.6|664.6|664.9|663.9|13
1725498300000|2024-09-05 01:05:00|665.5|664.5|665.9|664.9|665.9|664.9|665.4|664.4|18
1725498600000|2024-09-05 01:10:00|665.8|664.8|665.6|664.6|665.8|664.8|665.3|664.3|6
1725498900000|2024-09-05 01:15:00|665.5|664.5|665.9|664.9|666.1|665.1|665.5|664.5|8
1725499200000|2024-09-05 01:20:00|665.8|664.8|666|665|666.1|665.1|665.6|664.6|8
1725499500000|2024-09-05 01:25:00|665.9|664.9|665.6|664.6|666|665|665.5|664.5|4
1725499800000|2024-09-05 01:30:00|665.8|664.8|666.6|665.6|666.6|665.6|665.8|664.8|24
1725500100000|2024-09-05 01:35:00|666.5|665.5|666.5|665.5|666.5|665.5|666.1|665.1|22
1725500400000|2024-09-05 01:40:00|666.6|665.6|666.4|665.4|666.6|665.6|666.1|665.1|2
1725500700000|2024-09-05 01:45:00|666.5|665.5|666.3|665.3|666.6|665.6|665.9|664.9|2
1725501000000|2024-09-05 01:50:00|666.1|665.1|665.9|664.9|666.3|665.3|665.5|664.5|44
1725501300000|2024-09-05 01:55:00|666.1|665.1|665.9|664.9|666.1|665.1|665.8|664.8|17
1725501600000|2024-09-05 02:00:00|666|665|666.1|665.1|666.6|665.6|665.9|664.9|16
1725501900000|2024-09-05 02:05:00|666|665|665.8|664.8|666.1|665.1|665.5|664.5|4
1725502200000|2024-09-05 02:10:00|665.6|664.6|665.3|664.3|665.6|664.6|665.3|664.3|1
1725502500000|2024-09-05 02:15:00|665.4|664.4|665|664|665.4|664.4|664.8|663.8|37
1725502800000|2024-09-05 02:20:00|665.1|664.1|665.3|664.3|665.4|664.4|665|664|22
1725503100000|2024-09-05 02:25:00|665.4|664.4|665|664|665.4|664.4|664.9|663.9|15
1725503400000|2024-09-05 02:30:00|665.1|664.1|665.4|664.4|665.4|664.4|664.9|663.9|12
1725503700000|2024-09-05 02:35:00|665.3|664.3|665.3|664.3|665.4|664.4|664.9|663.9|24
1725504000000|2024-09-05 02:40:00|665.1|664.1|665.4|664.4|665.4|664.4|665|664|10
1725504300000|2024-09-05 02:45:00|665.3|664.3|665.3|664.3|665.4|664.4|665.1|664.1|1
1725504600000|2024-09-05 02:50:00|665.4|664.4|665.5|664.5|665.9|664.9|665.4|664.4|2
1725504900000|2024-09-05 02:55:00|665.6|664.6|665.6|664.6|665.6|664.6|665.1|664.1|256
1725505200000|2024-09-05 03:00:00|665.5|664.5|665.4|664.4|665.8|664.8|665.3|664.3|352
1725505500000|2024-09-05 03:05:00|665.5|664.5|664.8|663.8|665.6|664.6|664.6|663.6|8
1725505800000|2024-09-05 03:10:00|664.9|663.9|664.6|663.6|664.9|663.9|664.4|663.4|33
1725506100000|2024-09-05 03:15:00|664.5|663.5|664.3|663.3|664.6|663.6|664.1|663.1|322
1725506400000|2024-09-05 03:20:00|664.1|663.1|664.5|663.5|664.5|663.5|664|663|24
1725506700000|2024-09-05 03:25:00|664.4|663.4|664.1|663.1|664.4|663.4|664.1|663.1|42
1725507000000|2024-09-05 03:30:00|664.3|663.3|664.3|663.3|664.4|663.4|664.3|663.3|2
1725507300000|2024-09-05 03:35:00|664.1|663.1|663.9|662.9|664.3|663.3|663.8|662.8|11
1725507600000|2024-09-05 03:40:00|663.8|662.8|663.9|662.9|663.9|662.9|663.8|662.8|12
1725507900000|2024-09-05 03:45:00|663.8|662.8|663.9|662.9|663.9|662.9|663.6|662.6|10
1725508200000|2024-09-05 03:50:00|664|663|664|663|664.1|663.1|664|663|3
1725508500000|2024-09-05 03:55:00|663.9|662.9|663.9|662.9|663.9|662.9|663.8|662.8|1
1725508800000|2024-09-05 04:00:00|664|663|664.4|663.4|664.4|663.4|664|663|2
1725509100000|2024-09-05 04:05:00|664.3|663.3|664.1|663.1|664.4|663.4|664.1|663.1|13
1725509400000|2024-09-05 04:10:00|664.3|663.3|664.4|663.4|664.4|663.4|664|663|10
1725509700000|2024-09-05 04:15:00|664.5|663.5|664.4|663.4|664.9|663.9|664.4|663.4|36
1725510000000|2024-09-05 04:20:00|664.5|663.5|664.6|663.6|664.8|663.8|664.4|663.4|0
1725510300000|2024-09-05 04:25:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|56
1725510600000|2024-09-05 04:30:00|664.6|663.6|664.5|663.5|664.6|663.6|664.4|663.4|7
1725510900000|2024-09-05 04:35:00|664.6|663.6|664.9|663.9|664.9|663.9|664.5|663.5|4
1725511200000|2024-09-05 04:40:00|665|664|664.9|663.9|665|664|664.9|663.9|2
1725511500000|2024-09-05 04:45:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|7
1725511800000|2024-09-05 04:50:00|664.8|663.8|664.8|663.8|664.9|663.9|664.6|663.6|1
1725512100000|2024-09-05 04:55:00|664.6|663.6|664.6|663.6|664.8|663.8|664.6|663.6|0
1725512400000|2024-09-05 05:00:00|664.5|663.5|664.3|663.3|664.6|663.6|664|663|18
1725512700000|2024-09-05 05:05:00|664.1|663.1|664.3|663.3|664.3|663.3|664|663|1
1725513000000|2024-09-05 05:10:00|664.4|663.4|664.6|663.6|664.6|663.6|664.4|663.4|6
1725513300000|2024-09-05 05:15:00|664.5|663.5|664.4|663.4|664.5|663.5|664.4|663.4|1
1725513600000|2024-09-05 05:20:00|664.5|663.5|664.6|663.6|664.8|663.8|664.5|663.5|4
1725513900000|2024-09-05 05:25:00|664.5|663.5|664.5|663.5|664.6|663.6|664.3|663.3|11
1725514200000|2024-09-05 05:30:00|664.4|663.4|664.6|663.6|664.6|663.6|664.4|663.4|3
1725514500000|2024-09-05 05:35:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|40
1725514800000|2024-09-05 05:40:00|664.5|663.5|664.9|663.9|664.9|663.9|664.4|663.4|3
1725515100000|2024-09-05 05:45:00|664.8|663.8|664.1|663.1|664.9|663.9|664|663|70
1725515400000|2024-09-05 05:50:00|664|663|665|664|665.1|664.1|663.8|662.8|13
1725515700000|2024-09-05 05:55:00|665.1|664.1|665.4|664.4|665.4|664.4|664.9|663.9|36
1725516000000|2024-09-05 06:00:00|665.3|664.3|665.4|664.4|665.4|664.4|664.9|663.9|75
1725516300000|2024-09-05 06:05:00|665.5|664.5|665.9|664.9|666.1|665.1|665.4|664.4|455
1725516600000|2024-09-05 06:10:00|665.6|664.6|665.4|664.4|665.9|664.9|664.9|663.9|72
1725516900000|2024-09-05 06:15:00|665.3|664.3|665.4|664.4|665.4|664.4|664.9|663.9|97
1725517200000|2024-09-05 06:20:00|665.1|664.1|664.6|663.6|665.1|664.1|664.5|663.5|55
1725517500000|2024-09-05 06:25:00|664.8|663.8|663.9|662.9|664.9|663.9|663.9|662.9|91
1725517800000|2024-09-05 06:30:00|664|663|664.9|663.9|665|664|664|663|30
1725518100000|2024-09-05 06:35:00|664.8|663.8|665.1|664.1|665.6|664.6|664.6|663.6|78
1725518400000|2024-09-05 06:40:00|665.3|664.3|665.1|664.1|665.6|664.6|665.1|664.1|59
1725518700000|2024-09-05 06:45:00|664.9|663.9|665.5|664.5|665.8|664.8|664.9|663.9|59
1725519000000|2024-09-05 06:50:00|665.4|664.4|665.1|664.1|665.6|664.6|665.1|664.1|89
1725519300000|2024-09-05 06:55:00|665.3|664.3|665.6|664.6|665.6|664.6|665|664|224
1725519600000|2024-09-05 07:00:00|665.4|664.4|663.9|662.9|665.4|664.4|663.9|662.9|1128
1725519900000|2024-09-05 07:05:00|664.1|663.1|664.6|663.6|664.9|663.9|664.1|663.1|215
1725520200000|2024-09-05 07:10:00|664.5|663.5|666.6|665.6|666.8|665.8|664.4|663.4|1050
1725520500000|2024-09-05 07:15:00|666.8|665.8|666.9|665.9|667.4|666.4|666.6|665.6|552
1725520800000|2024-09-05 07:20:00|667.1|666.1|667.9|666.9|667.9|666.9|666.9|665.9|592
1725521100000|2024-09-05 07:25:00|667.5|666.5|667.6|666.6|667.9|666.9|667.1|666.1|824
1725521400000|2024-09-05 07:30:00|667.9|666.9|667.1|666.1|668.1|667.1|666.9|665.9|322
1725521700000|2024-09-05 07:35:00|666.9|665.9|666.4|665.4|667.4|666.4|666.1|665.1|780
1725522000000|2024-09-05 07:40:00|666.6|665.6|667.6|666.6|667.9|666.9|666.4|665.4|440
1725522300000|2024-09-05 07:45:00|667.4|666.4|667.4|666.4|668.4|667.4|666.6|665.6|1007
1725522600000|2024-09-05 07:50:00|667.3|666.3|666.6|665.6|667.3|666.3|666.4|665.4|187
1725522900000|2024-09-05 07:55:00|666.9|665.9|667.6|666.6|667.9|666.9|666.6|665.6|279
1725523200000|2024-09-05 08:00:00|667.4|666.4|666.6|665.6|667.4|666.4|666.6|665.6|542
1725523500000|2024-09-05 08:05:00|666.5|665.5|667.1|666.1|667.4|666.4|666.4|665.4|869
1725523800000|2024-09-05 08:10:00|667|666|668.4|667.4|668.4|667.4|666.4|665.4|990
1725524100000|2024-09-05 08:15:00|668.5|667.5|668.4|667.4|668.6|667.6|667.9|666.9|709
1725524400000|2024-09-05 08:20:00|668.3|667.3|668.1|667.1|668.9|667.9|668.1|667.1|263
1725524700000|2024-09-05 08:25:00|668.4|667.4|668.1|667.1|668.9|667.9|667.9|666.9|1009
1725525000000|2024-09-05 08:30:00|667.9|666.9|668.4|667.4|668.4|667.4|667.1|666.1|1650
1725525300000|2024-09-05 08:35:00|668.1|667.1|668.4|667.4|668.4|667.4|667.6|666.6|711
1725525600000|2024-09-05 08:40:00|668.3|667.3|668.6|667.6|669.1|668.1|667.6|666.6|287
1725525900000|2024-09-05 08:45:00|669.1|668.1|669.6|668.6|670.1|669.1|669.1|668.1|1588
1725526200000|2024-09-05 08:50:00|669.8|668.8|669.9|668.9|670|669|669.1|668.1|370
1725526500000|2024-09-05 08:55:00|670.1|669.1|669.6|668.6|670.1|669.1|669.1|668.1|485
1725526800000|2024-09-05 09:00:00|669.9|668.9|670.9|669.9|671.1|670.1|669.6|668.6|263
1725527100000|2024-09-05 09:05:00|671|670|674.4|673.4|674.4|673.4|670.9|669.9|1550
1725527400000|2024-09-05 09:10:00|674.6|673.6|673|672|674.6|673.6|672.9|671.9|364
1725527700000|2024-09-05 09:15:00|672.9|671.9|671.4|670.4|673.1|672.1|670.9|669.9|1006
1725528000000|2024-09-05 09:20:00|671.5|670.5|670.9|669.9|671.6|670.6|670.6|669.6|134
1725528300000|2024-09-05 09:25:00|670.6|669.6|672.6|671.6|672.6|671.6|670.6|669.6|483
1725528600000|2024-09-05 09:30:00|672.8|671.8|672.9|671.9|673.3|672.3|672.1|671.1|159
1725528900000|2024-09-05 09:35:00|672.6|671.6|672.3|671.3|672.9|671.9|671.6|670.6|134
1725529200000|2024-09-05 09:40:00|672.1|671.1|671.6|670.6|672.1|671.1|671.4|670.4|535
1725529500000|2024-09-05 09:45:00|671.4|670.4|671.6|670.6|671.9|670.9|670.1|669.1|623
1725529800000|2024-09-05 09:50:00|671.5|670.5|671.6|670.6|671.9|670.9|671.4|670.4|122
1725530100000|2024-09-05 09:55:00|671.4|670.4|670.9|669.9|671.4|670.4|670.4|669.4|161
1725530400000|2024-09-05 10:00:00|670.8|669.8|671.1|670.1|671.1|670.1|670.6|669.6|57
1725530700000|2024-09-05 10:05:00|670.9|669.9|671.1|670.1|671.6|670.6|670.9|669.9|673
1725531000000|2024-09-05 10:10:00|671|670|670.6|669.6|671.1|670.1|670.6|669.6|118
1725531300000|2024-09-05 10:15:00|670.1|669.1|669.6|668.6|670.4|669.4|668.9|667.9|352
1725531600000|2024-09-05 10:20:00|669.8|668.8|669.4|668.4|669.9|668.9|669.1|668.1|228
1725531900000|2024-09-05 10:25:00|669.5|668.5|669.6|668.6|669.6|668.6|668.9|667.9|285
1725532200000|2024-09-05 10:30:00|669.5|668.5|669.4|668.4|669.9|668.9|669.4|668.4|135
1725532500000|2024-09-05 10:35:00|669.6|668.6|669.6|668.6|669.6|668.6|669.4|668.4|138
1725532800000|2024-09-05 10:40:00|669.9|668.9|670.6|669.6|671.1|670.1|669.8|668.8|272
1725533100000|2024-09-05 10:45:00|670.5|669.5|671.1|670.1|671.4|670.4|670.4|669.4|110
1725533400000|2024-09-05 10:50:00|671|670|671.1|670.1|671.4|670.4|670.6|669.6|144
1725533700000|2024-09-05 10:55:00|670.9|669.9|671.6|670.6|671.6|670.6|670.6|669.6|218
1725534000000|2024-09-05 11:00:00|671.9|670.9|671.6|670.6|671.9|670.9|670.9|669.9|239
1725534300000|2024-09-05 11:05:00|671.4|670.4|672.3|671.3|672.3|671.3|671.3|670.3|205
1725534600000|2024-09-05 11:10:00|672.1|671.1|671.1|670.1|672.1|671.1|671.1|670.1|39
1725534900000|2024-09-05 11:15:00|670.9|669.9|669.9|668.9|672.4|671.4|669.9|668.9|1814
1725535200000|2024-09-05 11:20:00|669.8|668.8|668.9|667.9|670.1|669.1|668.1|667.1|543
1725535500000|2024-09-05 11:25:00|669|668|669.3|668.3|669.6|668.6|668.9|667.9|154
1725535800000|2024-09-05 11:30:00|669.4|668.4|669.5|668.5|669.6|668.6|668.9|667.9|224
1725536100000|2024-09-05 11:35:00|669.4|668.4|668.9|667.9|669.9|668.9|668.4|667.4|119
1725536400000|2024-09-05 11:40:00|669|668|669.4|668.4|669.4|668.4|668.9|667.9|111
1725536700000|2024-09-05 11:45:00|669.1|668.1|669.4|668.4|670.1|669.1|669.1|668.1|108
1725537000000|2024-09-05 11:50:00|669.3|668.3|669|668|669.4|668.4|668.6|667.6|140
1725537300000|2024-09-05 11:55:00|668.9|667.9|668.1|667.1|669.1|668.1|668|667|202
1725537600000|2024-09-05 12:00:00|668|667|669.1|668.1|669.4|668.4|667.4|666.4|394
1725537900000|2024-09-05 12:05:00|668.9|667.9|669.8|668.8|670.4|669.4|668.4|667.4|392
1725538200000|2024-09-05 12:10:00|669.9|668.9|670.5|669.5|671.1|670.1|669.4|668.4|342
1725538500000|2024-09-05 12:15:00|670.6|669.6|668.6|667.6|670.6|669.6|668.5|667.5|260
1725538800000|2024-09-05 12:20:00|668.9|667.9|669.9|668.9|670.1|669.1|668.6|667.6|891
1725539100000|2024-09-05 12:25:00|669.8|668.8|671.4|670.4|671.4|670.4|669.4|668.4|268
1725539400000|2024-09-05 12:30:00|671.6|670.6|671.4|670.4|672.4|671.4|671.4|670.4|345
1725539700000|2024-09-05 12:35:00|671.6|670.6|670.6|669.6|671.9|670.9|670.4|669.4|220
1725540000000|2024-09-05 12:40:00|670.4|669.4|669.9|668.9|670.9|669.9|669.9|668.9|201
1725540300000|2024-09-05 12:45:00|670.1|669.1|670.6|669.6|671.1|670.1|670.1|669.1|897
1725540600000|2024-09-05 12:50:00|670.5|669.5|671.6|670.6|672.4|671.4|670.4|669.4|171
1725540900000|2024-09-05 12:55:00|671.8|670.8|670.1|669.1|672.4|671.4|670.1|669.1|480
1725541200000|2024-09-05 13:00:00|670.3|669.3|670.1|669.1|670.9|669.9|669.4|668.4|405
1725541500000|2024-09-05 13:05:00|670.4|669.4|672|671|673|672|669.9|668.9|580
1725541800000|2024-09-05 13:10:00|671.9|670.9|670.4|669.4|672.1|671.1|670.4|669.4|798
1725542100000|2024-09-05 13:15:00|670.5|669.5|670.9|669.9|671.9|670.9|670.1|669.1|2344
1725542400000|2024-09-05 13:20:00|670.8|669.8|671.4|670.4|671.9|670.9|670.6|669.6|1415
1725542700000|2024-09-05 13:25:00|671.6|670.6|671.9|670.9|673.1|672.1|671.1|670.1|366
1725543000000|2024-09-05 13:30:00|671.6|670.6|670.4|669.4|671.9|670.9|669.9|668.9|750
1725543300000|2024-09-05 13:35:00|670.1|669.1|668.6|667.6|670.4|669.4|668.6|667.6|620
1725543600000|2024-09-05 13:40:00|668.9|667.9|669.4|668.4|670.6|669.6|668.4|667.4|951
1725543900000|2024-09-05 13:45:00|669.5|668.5|668.4|667.4|669.5|668.5|667.8|666.8|408
1725544200000|2024-09-05 13:50:00|668.1|667.1|667.4|666.4|669.1|668.1|667.3|666.3|388
1725544500000|2024-09-05 13:55:00|667.3|666.3|669.5|668.5|670.3|669.3|666.8|665.8|1850
1725544800000|2024-09-05 14:00:00|669.4|668.4|671.6|670.6|675.8|674.8|669.4|668.4|2596
1725545100000|2024-09-05 14:05:00|671.5|670.5|673.9|672.9|674.1|673.1|671.1|670.1|564
1725545400000|2024-09-05 14:10:00|674.1|673.1|671.4|670.4|674.6|673.6|671.4|670.4|682
1725545700000|2024-09-05 14:15:00|671.1|670.1|670.6|669.6|671.4|670.4|670.1|669.1|530
1725546000000|2024-09-05 14:20:00|670.8|669.8|673|672|673.9|672.9|670.6|669.6|1600
1725546300000|2024-09-05 14:25:00|672.9|671.9|673.1|672.1|673.4|672.4|672.4|671.4|311
1725546600000|2024-09-05 14:30:00|673.4|672.4|674.6|673.6|674.6|673.6|672.9|671.9|571
1725546900000|2024-09-05 14:35:00|674.5|673.5|676.1|675.1|676.6|675.6|674.4|673.4|1801
1725547200000|2024-09-05 14:40:00|676.4|675.4|675.1|674.1|676.6|675.6|674.9|673.9|913
1725547500000|2024-09-05 14:45:00|675.4|674.4|676.4|675.4|677.9|676.9|675.4|674.4|888
1725547800000|2024-09-05 14:50:00|676.3|675.3|675.9|674.9|676.4|675.4|675.1|674.1|641
1725548100000|2024-09-05 14:55:00|675.6|674.6|675.5|674.5|676.1|675.1|674.9|673.9|404
1725548400000|2024-09-05 15:00:00|676|675|675.9|674.9|676.5|675.5|673.6|672.6|1504
1725548700000|2024-09-05 15:05:00|676.1|675.1|674|673|676.4|675.4|673.9|672.9|955
1725549000000|2024-09-05 15:10:00|673.9|672.9|674.4|673.4|675.9|674.9|673.9|672.9|319
1725549300000|2024-09-05 15:15:00|674.1|673.1|672.9|671.9|674.1|673.1|672.4|671.4|949
1725549600000|2024-09-05 15:20:00|673|672|670.1|669.1|673.9|672.9|669.9|668.9|1519
1725549900000|2024-09-05 15:25:00|670.4|669.4|669.4|668.4|671.4|670.4|669.4|668.4|3072
1725550200000|2024-09-05 15:30:00|669.9|668.9|669.6|668.6|671.6|670.6|669.4|668.4|4278
1725550500000|2024-09-05 15:35:00|669.8|668.8|669.4|668.4|670.6|669.6|668.6|667.6|1619
1725550800000|2024-09-05 15:40:00|669.3|668.3|669.1|668.1|670.1|669.1|667.9|666.9|972
1725551100000|2024-09-05 15:45:00|668.9|667.9|669.4|668.4|669.9|668.9|668.4|667.4|355
1725551400000|2024-09-05 15:50:00|669.6|668.6|668.9|667.9|670|669|668.4|667.4|786
1725551700000|2024-09-05 15:55:00|669|668|667.4|666.4|669.9|668.9|667.1|666.1|434
1725552000000|2024-09-05 16:00:00|667.3|666.3|667.1|666.1|667.6|666.6|666.6|665.6|1190
1725552300000|2024-09-05 16:05:00|667.4|666.4|665.1|664.1|667.6|666.6|665|664|387
1725552600000|2024-09-05 16:10:00|665.4|664.4|664.4|663.4|665.6|664.6|663.9|662.9|1304
1725552900000|2024-09-05 16:15:00|664.6|663.6|666.1|665.1|666.4|665.4|664.4|663.4|329
1725553200000|2024-09-05 16:20:00|666.3|665.3|667.3|666.3|667.6|666.6|665.9|664.9|336
1725553500000|2024-09-05 16:25:00|667.1|666.1|668.6|667.6|669.4|668.4|667.1|666.1|1976
1725553800000|2024-09-05 16:30:00|668.4|667.4|668.1|667.1|668.6|667.6|667.9|666.9|85
1725554100000|2024-09-05 16:35:00|667.9|666.9|667.6|666.6|668.4|667.4|667.5|666.5|322
1725554400000|2024-09-05 16:40:00|667.8|666.8|666.6|665.6|668.1|667.1|666.6|665.6|104
1725554700000|2024-09-05 16:45:00|666.8|665.8|666.3|665.3|667.1|666.1|665.6|664.6|216
1725555000000|2024-09-05 16:50:00|666.4|665.4|666.6|665.6|667.3|666.3|666.4|665.4|800
1725555300000|2024-09-05 16:55:00|666.8|665.8|667.4|666.4|668.1|667.1|666.6|665.6|309
1725555600000|2024-09-05 17:00:00|667.3|666.3|667|666|667.4|666.4|666.9|665.9|128
1725555900000|2024-09-05 17:05:00|666.9|665.9|666.8|665.8|667.1|666.1|666.4|665.4|130
1725556200000|2024-09-05 17:10:00|666.9|665.9|665.4|664.4|667.1|666.1|665.4|664.4|65
1725556500000|2024-09-05 17:15:00|665.5|664.5|665.6|664.6|665.6|664.6|664.4|663.4|134
1725556800000|2024-09-05 17:20:00|665.5|664.5|664.8|663.8|665.9|664.9|664.6|663.6|96
1725557100000|2024-09-05 17:25:00|664.9|663.9|664.4|663.4|665.1|664.1|664.4|663.4|88
1725557400000|2024-09-05 17:30:00|664.6|663.6|663.6|662.6|664.6|663.6|663.4|662.4|215
1725557700000|2024-09-05 17:35:00|663.9|662.9|663.9|662.9|664.4|663.4|663.6|662.6|90
1725558000000|2024-09-05 17:40:00|663.8|662.8|663.9|662.9|664.1|663.1|663.6|662.6|89
1725558300000|2024-09-05 17:45:00|663.6|662.6|664.1|663.1|664.9|663.9|663.1|662.1|446
1725558600000|2024-09-05 17:50:00|663.9|662.9|663.4|662.4|664.6|663.6|663.4|662.4|99
1725558900000|2024-09-05 17:55:00|663.5|662.5|663.8|662.8|663.9|662.9|663.4|662.4|92
1725559200000|2024-09-05 18:00:00|663.6|662.6|665.4|664.4|665.4|664.4|663.6|662.6|934
1725559500000|2024-09-05 18:05:00|665.3|664.3|665.9|664.9|666.6|665.6|665.1|664.1|207
1725559800000|2024-09-05 18:10:00|666.1|665.1|665.6|664.6|666.1|665.1|665.4|664.4|185
1725560100000|2024-09-05 18:15:00|665.9|664.9|666.4|665.4|666.8|665.8|665.6|664.6|105
1725560400000|2024-09-05 18:20:00|666.3|665.3|666.9|665.9|667.1|666.1|665.9|664.9|192
1725560700000|2024-09-05 18:25:00|667|666|666.8|665.8|668.1|667.1|666.1|665.1|1308
1725561000000|2024-09-05 18:30:00|666.6|665.6|667.4|666.4|667.4|666.4|666.6|665.6|146
1725561300000|2024-09-05 18:35:00|667.5|666.5|666.9|665.9|667.5|666.5|666.6|665.6|497
1725561600000|2024-09-05 18:40:00|667.1|666.1|666.9|665.9|667.1|666.1|666.6|665.6|38
1725561900000|2024-09-05 18:45:00|667|666|667.4|666.4|667.4|666.4|667|666|21
1725562200000|2024-09-05 18:50:00|667.5|666.5|667.9|666.9|667.9|666.9|667.5|666.5|78
1725562500000|2024-09-05 18:55:00|667.6|666.6|667.4|666.4|667.9|666.9|667.4|666.4|36
1725562800000|2024-09-05 19:00:00|667.6|666.6|667.4|666.4|667.6|666.6|667.4|666.4|29
1725563100000|2024-09-05 19:05:00|667.5|666.5|667.4|666.4|667.6|666.6|667.4|666.4|5
1725563400000|2024-09-05 19:10:00|667.6|666.6|667.6|666.6|667.6|666.6|667.5|666.5|10
1725563700000|2024-09-05 19:15:00|667.4|666.4|667.6|666.6|667.9|666.9|667.4|666.4|28
1725564000000|2024-09-05 19:20:00|||||||||16
1725564300000|2024-09-05 19:25:00|||||||||7
1725564600000|2024-09-05 19:30:00|667.8|666.8|667.4|666.4|667.9|666.9|667.4|666.4|121
1725564900000|2024-09-05 19:35:00|667.1|666.1|667.1|666.1|667.4|666.4|666.9|665.9|54
1725565200000|2024-09-05 19:40:00|667|666|666.6|665.6|667|666|666.6|665.6|45
1725565500000|2024-09-05 19:45:00|666.5|665.5|666.6|665.6|666.6|665.6|666.5|665.5|27
1725565800000|2024-09-05 19:50:00|666.4|665.4|666.4|665.4|666.4|665.4|666.4|665.4|20
1725566100000|2024-09-05 19:55:00|666.6|665.6|666.4|665.4|666.6|665.6|666.4|665.4|80
1725566400000|2024-09-05 20:00:00|666.5|665.5|666.4|665.4|666.6|665.6|666.4|665.4|15
1725566700000|2024-09-05 20:05:00|666.3|665.3|665.9|664.9|666.3|665.3|665.9|664.9|18
1725567000000|2024-09-05 20:10:00|666|665|666.1|665.1|666.3|665.3|665.9|664.9|8
1725567300000|2024-09-05 20:15:00|666.3|665.3|666.4|665.4|666.5|665.5|666.3|665.3|8
1725567600000|2024-09-05 20:20:00|666.6|665.6|666.4|665.4|666.6|665.6|666.4|665.4|14
1725567900000|2024-09-05 20:25:00|666.6|665.6|666.4|665.4|666.6|665.6|666.4|665.4|5
1725568200000|2024-09-05 20:30:00|666.5|665.5|666.4|665.4|666.6|665.6|666.4|665.4|8
1725568500000|2024-09-05 20:35:00|666.3|665.3|666.9|665.9|666.9|665.9|666.3|665.3|18
1725568800000|2024-09-05 20:40:00|667|666|667.3|666.3|667.4|666.4|667|666|12
1725569100000|2024-09-05 20:45:00|667.1|666.1|667.8|666.8|667.9|666.9|667.1|666.1|287
1725569400000|2024-09-05 20:50:00|667.6|666.6|667.9|666.9|667.9|666.9|667.6|666.6|2
1725569700000|2024-09-05 20:55:00|667.8|666.8|668.1|667.1|668.4|667.4|667.8|666.8|34
1725570000000|2024-09-05 21:00:00|668.3|667.3|669|666|669|667.3|668.3|665.6|2
1725570600000|2024-09-05 21:10:00|||||||||3
1725570900000|2024-09-05 21:15:00|669.1|666.1|669.1|666.1|669.1|666.1|669.1|666.1|0
1725571800000|2024-09-05 21:30:00|669.3|666.3|669.3|666.3|669.3|666.3|669.3|666.3|0
1725572700000|2024-09-05 21:45:00|669.1|666.1|669.1|666.1|669.1|666.1|669.1|666.1|0
1725573000000|2024-09-05 21:50:00|667.5|666.5|667.5|666.5|667.5|666.5|667.5|666.5|0
1725573300000|2024-09-05 21:55:00|667.6|666.6|667.5|666.5|667.6|666.6|667.5|666.5|3
1725580800000|2024-09-06 00:00:00|666.9|665.9|668.3|667.3|668.4|667.4|666.8|665.8|30
1725581100000|2024-09-06 00:05:00|668.1|667.1|668.4|667.4|668.6|667.6|668.1|667.1|9
1725581400000|2024-09-06 00:10:00|668.6|667.6|668.6|667.6|668.6|667.6|668.5|667.5|4
1725581700000|2024-09-06 00:15:00|668.4|667.4|668.1|667.1|668.5|667.5|668|667|5
1725582000000|2024-09-06 00:20:00|668.3|667.3|667.8|666.8|668.3|667.3|667.8|666.8|57
1725582300000|2024-09-06 00:25:00|667.9|666.9|668.1|667.1|668.4|667.4|667.6|666.6|9
1725582600000|2024-09-06 00:30:00|668|667|667.9|666.9|668|667|667.8|666.8|1
1725582900000|2024-09-06 00:35:00|667.8|666.8|667.5|666.5|667.9|666.9|667.1|666.1|8
1725583200000|2024-09-06 00:40:00|667.6|666.6|667.9|666.9|667.9|666.9|667.5|666.5|1
1725583500000|2024-09-06 00:45:00|667.8|666.8|667.1|666.1|667.8|666.8|667.1|666.1|1
1725583800000|2024-09-06 00:50:00|667.3|666.3|667.4|666.4|667.5|666.5|667.1|666.1|4
1725584100000|2024-09-06 00:55:00|667.3|666.3|667.3|666.3|667.5|666.5|667.1|666.1|1
1725584400000|2024-09-06 01:00:00|667.1|666.1|667.6|666.6|667.8|666.8|666.9|665.9|3
1725584700000|2024-09-06 01:05:00|667.5|666.5|667.1|666.1|667.6|666.6|667|666|4
1725585000000|2024-09-06 01:10:00|667|666|667.5|666.5|667.6|666.6|667|666|6
1725585300000|2024-09-06 01:15:00|667.4|666.4|667.6|666.6|667.9|666.9|667.4|666.4|4
1725585600000|2024-09-06 01:20:00|667.5|666.5|667.4|666.4|667.5|666.5|667.1|666.1|5
1725585900000|2024-09-06 01:25:00|667.3|666.3|667.1|666.1|667.3|666.3|667|666|6
1725586200000|2024-09-06 01:30:00|667|666|667|666|667.1|666.1|666.8|665.8|28
1725586500000|2024-09-06 01:35:00|667.1|666.1|668.1|667.1|668.3|667.3|667.1|666.1|47
1725586800000|2024-09-06 01:40:00|668|667|668.9|667.9|668.9|667.9|667.5|666.5|13
1725587100000|2024-09-06 01:45:00|668.8|667.8|668.6|667.6|669.1|668.1|668.6|667.6|18
1725587400000|2024-09-06 01:50:00|668.5|667.5|668.8|667.8|669.3|668.3|668.5|667.5|11
1725587700000|2024-09-06 01:55:00|668.6|667.6|668.5|667.5|668.9|667.9|668.1|667.1|29
1725588000000|2024-09-06 02:00:00|668.4|667.4|668.5|667.5|668.8|667.8|668.4|667.4|60
1725588300000|2024-09-06 02:05:00|668.4|667.4|668.4|667.4|668.6|667.6|668.1|667.1|7
1725588600000|2024-09-06 02:10:00|668.3|667.3|667.4|666.4|668.4|667.4|667.3|666.3|2
1725588900000|2024-09-06 02:15:00|667.5|666.5|668.3|667.3|668.3|667.3|667.5|666.5|6
1725589200000|2024-09-06 02:20:00|668.1|667.1|667.6|666.6|668.3|667.3|667.5|666.5|7
1725589500000|2024-09-06 02:25:00|667.8|666.8|668|667|668.1|667.1|667.8|666.8|4
1725589800000|2024-09-06 02:30:00|667.9|666.9|667.5|666.5|668.1|667.1|667.5|666.5|5
1725590100000|2024-09-06 02:35:00|667.4|666.4|667|666|667.6|666.6|666.9|665.9|1103
1725590400000|2024-09-06 02:40:00|667.1|666.1|667.1|666.1|667.4|666.4|667|666|34
1725590700000|2024-09-06 02:45:00|667.3|666.3|666.5|665.5|667.3|666.3|666.4|665.4|114
1725591000000|2024-09-06 02:50:00|666.4|665.4|666.8|665.8|666.8|665.8|666.4|665.4|2
1725591300000|2024-09-06 02:55:00|666.9|665.9|667.6|666.6|667.9|666.9|666.8|665.8|16
1725591600000|2024-09-06 03:00:00|667.5|666.5|667.3|666.3|667.6|666.6|667.3|666.3|12
1725591900000|2024-09-06 03:05:00|667.1|666.1|667|666|667.1|666.1|666.8|665.8|2
1725592200000|2024-09-06 03:10:00|666.9|665.9|666.8|665.8|667.1|666.1|666.6|665.6|2
1725592500000|2024-09-06 03:15:00|666.6|665.6|666.8|665.8|666.9|665.9|666.5|665.5|8
1725592800000|2024-09-06 03:20:00|666.6|665.6|666.5|665.5|666.9|665.9|666.4|665.4|2
1725593100000|2024-09-06 03:25:00|666.6|665.6|666.4|665.4|666.6|665.6|666.4|665.4|2
1725593400000|2024-09-06 03:30:00|666.6|665.6|666.9|665.9|667.1|666.1|666.6|665.6|5
1725593700000|2024-09-06 03:35:00|666.8|665.8|666.8|665.8|666.8|665.8|666.6|665.6|1
1725594000000|2024-09-06 03:40:00|666.6|665.6|666.1|665.1|666.8|665.8|666.1|665.1|3
1725594300000|2024-09-06 03:45:00|666|665|666|665|666.1|665.1|665.9|664.9|4
1725594600000|2024-09-06 03:50:00|666.1|665.1|666.5|665.5|666.5|665.5|666.1|665.1|3
1725594900000|2024-09-06 03:55:00|666.4|665.4|666.4|665.4|666.5|665.5|666.3|665.3|3
1725595200000|2024-09-06 04:00:00|666.5|665.5|665.9|664.9|666.5|665.5|665.9|664.9|4
1725595500000|2024-09-06 04:05:00|666|665|666|665|666.1|665.1|665.9|664.9|14
1725595800000|2024-09-06 04:10:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|5
1725596100000|2024-09-06 04:15:00|666|665|666.3|665.3|666.4|665.4|666|665|3
1725596400000|2024-09-06 04:20:00|666.1|665.1|665.9|664.9|666.3|665.3|665.9|664.9|1
1725596700000|2024-09-06 04:25:00|666|665|665.8|664.8|666|665|665.6|664.6|18
1725597000000|2024-09-06 04:30:00|665.9|664.9|665.6|664.6|665.9|664.9|665.5|664.5|10
1725597300000|2024-09-06 04:35:00|665.8|664.8|666.1|665.1|666.1|665.1|665.8|664.8|9
1725597600000|2024-09-06 04:40:00|666.3|665.3|666.1|665.1|666.3|665.3|666.1|665.1|0
1725597900000|2024-09-06 04:45:00|666.3|665.3|666.5|665.5|666.5|665.5|666.1|665.1|2
1725598200000|2024-09-06 04:50:00|666.6|665.6|666.8|665.8|666.8|665.8|666.6|665.6|1
1725598500000|2024-09-06 04:55:00|666.9|665.9|666.9|665.9|667.1|666.1|666.9|665.9|5
1725598800000|2024-09-06 05:00:00|666.8|665.8|667|666|667.1|666.1|666.8|665.8|7
1725599100000|2024-09-06 05:05:00|666.9|665.9|666.5|665.5|666.9|665.9|666.5|665.5|4
1725599400000|2024-09-06 05:10:00|666.6|665.6|666.6|665.6|666.6|665.6|666.4|665.4|8
1725599700000|2024-09-06 05:15:00|666.5|665.5|666.4|665.4|666.6|665.6|666.4|665.4|2
1725600000000|2024-09-06 05:20:00|666.3|665.3|666.3|665.3|666.4|665.4|666.1|665.1|20
1725600300000|2024-09-06 05:25:00|666.1|665.1|666.5|665.5|666.8|665.8|666.1|665.1|24
1725600600000|2024-09-06 05:30:00|666.6|665.6|665.9|664.9|666.8|665.8|665.9|664.9|4
1725600900000|2024-09-06 05:35:00|665.8|664.8|664.9|663.9|665.9|664.9|664.8|663.8|102
1725601200000|2024-09-06 05:40:00|664.8|663.8|665.3|664.3|665.5|664.5|664.8|663.8|9
1725601500000|2024-09-06 05:45:00|665.4|664.4|665.9|664.9|665.9|664.9|665.3|664.3|2
1725601800000|2024-09-06 05:50:00|666.1|665.1|665.8|664.8|666.1|665.1|665.8|664.8|10
1725602100000|2024-09-06 05:55:00|666.1|665.1|667.1|666.1|667.1|666.1|665.9|664.9|168
1725602400000|2024-09-06 06:00:00|667|666|667.4|666.4|667.9|666.9|667|666|68
1725602700000|2024-09-06 06:05:00|667.6|666.6|667.4|666.4|667.6|666.6|667|666|8
1725603000000|2024-09-06 06:10:00|667.3|666.3|667.1|666.1|667.5|666.5|667.1|666.1|27
1725603300000|2024-09-06 06:15:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|521
1725603600000|2024-09-06 06:20:00|667.3|666.3|668.4|667.4|668.6|667.6|667.1|666.1|74
1725603900000|2024-09-06 06:25:00|668.5|667.5|667.9|666.9|668.6|667.6|667.9|666.9|63
1725604200000|2024-09-06 06:30:00|667.6|666.6|667.6|666.6|667.6|666.6|667.4|666.4|54
1725604500000|2024-09-06 06:35:00|667.8|666.8|668.1|667.1|668.4|667.4|667.6|666.6|15
1725604800000|2024-09-06 06:40:00|668.4|667.4|668.6|667.6|668.6|667.6|668.1|667.1|63
1725605100000|2024-09-06 06:45:00|668.4|667.4|668.6|667.6|668.9|667.9|668.4|667.4|298
1725605400000|2024-09-06 06:50:00|668.4|667.4|668.4|667.4|668.6|667.6|668.1|667.1|69
1725605700000|2024-09-06 06:55:00|668.1|667.1|669.4|668.4|669.4|668.4|667.9|666.9|305
1725606000000|2024-09-06 07:00:00|669.3|668.3|667.9|666.9|669.3|668.3|667.8|666.8|205
1725606300000|2024-09-06 07:05:00|667.8|666.8|666.9|665.9|667.8|666.8|666.9|665.9|207
1725606600000|2024-09-06 07:10:00|666.6|665.6|666.6|665.6|667.6|666.6|666.4|665.4|861
1725606900000|2024-09-06 07:15:00|666.5|665.5|666.4|665.4|666.9|665.9|665.9|664.9|154
1725607200000|2024-09-06 07:20:00|666.1|665.1|666.6|665.6|666.6|665.6|665.6|664.6|196
1725607500000|2024-09-06 07:25:00|666.9|665.9|667.6|666.6|667.8|666.8|666.6|665.6|290
1725607800000|2024-09-06 07:30:00|667.4|666.4|666.9|665.9|667.4|666.4|666.5|665.5|354
1725608100000|2024-09-06 07:35:00|666.6|665.6|666.6|665.6|666.9|665.9|666.4|665.4|184
1725608400000|2024-09-06 07:40:00|666.9|665.9|666.4|665.4|668.1|667.1|665.8|664.8|445
1725608700000|2024-09-06 07:45:00|666.5|665.5|666.6|665.6|666.9|665.9|666.1|665.1|325
1725609000000|2024-09-06 07:50:00|666.4|665.4|666.6|665.6|666.9|665.9|665.9|664.9|393
1725609300000|2024-09-06 07:55:00|666.4|665.4|667|666|667|666|666.1|665.1|135
1725609600000|2024-09-06 08:00:00|666.9|665.9|667.6|666.6|668.1|667.1|666.6|665.6|369
1725609900000|2024-09-06 08:05:00|667.5|666.5|667.9|666.9|668|667|667.1|666.1|277
1725610200000|2024-09-06 08:10:00|667.6|666.6|667.4|666.4|667.9|666.9|667.1|666.1|1302
1725610500000|2024-09-06 08:15:00|667.1|666.1|666.4|665.4|667.8|666.8|665.9|664.9|1303
1725610800000|2024-09-06 08:20:00|666.3|665.3|666.6|665.6|667.1|666.1|666.1|665.1|508
1725611100000|2024-09-06 08:25:00|666.4|665.4|665.9|664.9|666.4|665.4|665.4|664.4|2523
1725611400000|2024-09-06 08:30:00|666.1|665.1|665.4|664.4|667.4|666.4|665.4|664.4|855
1725611700000|2024-09-06 08:35:00|665.6|664.6|663.6|662.6|665.6|664.6|663.4|662.4|646
1725612000000|2024-09-06 08:40:00|663.4|662.4|662.1|661.1|663.9|662.9|662.1|661.1|419
1725612300000|2024-09-06 08:45:00|662.4|661.4|663.9|662.9|663.9|662.9|661.6|660.6|590
1725612600000|2024-09-06 08:50:00|663.6|662.6|663.1|662.1|663.8|662.8|662.6|661.6|1218
1725612900000|2024-09-06 08:55:00|663.4|662.4|662.9|661.9|663.4|662.4|662.6|661.6|742
1725613200000|2024-09-06 09:00:00|662.6|661.6|663.1|662.1|663.1|662.1|662.6|661.6|493
1725613500000|2024-09-06 09:05:00|663|662|663.4|662.4|663.6|662.6|662.6|661.6|873
1725613800000|2024-09-06 09:10:00|663.1|662.1|662.9|661.9|663.1|662.1|661.9|660.9|496
1725614100000|2024-09-06 09:15:00|663.1|662.1|662.9|661.9|663.6|662.6|662.8|661.8|207
1725614400000|2024-09-06 09:20:00|663.1|662.1|663.1|662.1|663.1|662.1|662.4|661.4|303
1725614700000|2024-09-06 09:25:00|663.4|662.4|663.4|662.4|663.6|662.6|663.1|662.1|2381
1725615000000|2024-09-06 09:30:00|663.1|662.1|663.6|662.6|664.1|663.1|662.6|661.6|412
1725615300000|2024-09-06 09:35:00|663.4|662.4|664.1|663.1|664.9|663.9|663.4|662.4|318
1725615600000|2024-09-06 09:40:00|664|663|664.4|663.4|664.4|663.4|663.6|662.6|149
1725615900000|2024-09-06 09:45:00|664.6|663.6|665.4|664.4|665.4|664.4|664.4|663.4|237
1725616200000|2024-09-06 09:50:00|665.6|664.6|666.1|665.1|666.4|665.4|665.3|664.3|322
1725616500000|2024-09-06 09:55:00|666.4|665.4|667.5|666.5|667.6|666.6|666.4|665.4|899
1725616800000|2024-09-06 10:00:00|667.4|666.4|667.6|666.6|668.4|667.4|667.4|666.4|2269
1725617100000|2024-09-06 10:05:00|667.9|666.9|667.4|666.4|668.6|667.6|667.4|666.4|3864
1725617400000|2024-09-06 10:10:00|668.1|667.1|668.4|667.4|668.6|667.6|667.9|666.9|513
1725617700000|2024-09-06 10:15:00|668.6|667.6|668|667|668.6|667.6|668|667|141
1725618000000|2024-09-06 10:20:00|668.1|667.1|668.4|667.4|668.6|667.6|667.9|666.9|127
1725618300000|2024-09-06 10:25:00|668.3|667.3|668.1|667.1|668.6|667.6|667.9|666.9|202
1725618600000|2024-09-06 10:30:00|667.9|666.9|666.9|665.9|667.9|666.9|666.4|665.4|172
1725618900000|2024-09-06 10:35:00|666.8|665.8|666.1|665.1|666.9|665.9|666.1|665.1|101
1725619200000|2024-09-06 10:40:00|666.3|665.3|665.9|664.9|666.4|665.4|665.4|664.4|252
1725619500000|2024-09-06 10:45:00|666.1|665.1|666.1|665.1|666.6|665.6|665.6|664.6|252
1725619800000|2024-09-06 10:50:00|666.3|665.3|665.6|664.6|666.5|665.5|665.6|664.6|174
1725620100000|2024-09-06 10:55:00|665.4|664.4|664.4|663.4|665.6|664.6|664.4|663.4|747
1725620400000|2024-09-06 11:00:00|664.6|663.6|666|665|666.1|665.1|663.8|662.8|670
1725620700000|2024-09-06 11:05:00|666.1|665.1|665.5|664.5|666.6|665.6|665.4|664.4|219
1725621000000|2024-09-06 11:10:00|665.6|664.6|665.4|664.4|665.9|664.9|665.1|664.1|143
1725621300000|2024-09-06 11:15:00|665.5|664.5|668.1|667.1|668.4|667.4|665.4|664.4|1395
1725621600000|2024-09-06 11:20:00|667.9|666.9|667.6|666.6|668.1|667.1|667.6|666.6|146
1725621900000|2024-09-06 11:25:00|667.9|666.9|667.9|666.9|668.4|667.4|667.6|666.6|502
1725622200000|2024-09-06 11:30:00|667.8|666.8|668.1|667.1|668.3|667.3|667.4|666.4|368
1725622500000|2024-09-06 11:35:00|668.4|667.4|668.1|667.1|668.4|667.4|667.6|666.6|306
1725622800000|2024-09-06 11:40:00|668|667|668.5|667.5|668.6|667.6|667.6|666.6|103
1725623100000|2024-09-06 11:45:00|668.6|667.6|668.9|667.9|669.3|668.3|668.3|667.3|100
1725623400000|2024-09-06 11:50:00|668.6|667.6|668.9|667.9|669.6|668.6|668.6|667.6|192
1725623700000|2024-09-06 11:55:00|669|668|668.6|667.6|669.4|668.4|668.4|667.4|2932
1725624000000|2024-09-06 12:00:00|668.9|667.9|668.6|667.6|669.1|668.1|667.9|666.9|367
1725624300000|2024-09-06 12:05:00|668.9|667.9|669.4|668.4|669.6|668.6|668.1|667.1|207
1725624600000|2024-09-06 12:10:00|669.6|668.6|668.9|667.9|669.8|668.8|668.6|667.6|205
1725624900000|2024-09-06 12:15:00|668.8|667.8|669.9|668.9|669.9|668.9|668.8|667.8|236
1725625200000|2024-09-06 12:20:00|669.6|668.6|669.6|668.6|670.6|669.6|668.9|667.9|308
1725625500000|2024-09-06 12:25:00|669.5|668.5|669.3|668.3|669.6|668.6|669|668|92
1725625800000|2024-09-06 12:30:00|669.1|668.1|669.9|668.9|671.1|670.1|669.1|668.1|405
1725626100000|2024-09-06 12:35:00|669.8|668.8|668.4|667.4|670.4|669.4|668.1|667.1|481
1725626400000|2024-09-06 12:40:00|668.1|667.1|667.1|666.1|668.4|667.4|667.1|666.1|333
1725626700000|2024-09-06 12:45:00|667|666|667.6|666.6|667.6|666.6|666.5|665.5|2495
1725627000000|2024-09-06 12:50:00|667.5|666.5|667.4|666.4|668.1|667.1|666.9|665.9|228
1725627300000|2024-09-06 12:55:00|667.3|666.3|666.6|665.6|667.4|666.4|666.5|665.5|212
1725627600000|2024-09-06 13:00:00|666.4|665.4|667.5|666.5|667.6|666.6|665.5|664.5|505
1725627900000|2024-09-06 13:05:00|667.4|666.4|667.3|666.3|669.1|668.1|666.9|665.9|915
1725628200000|2024-09-06 13:10:00|667.1|666.1|667.6|666.6|667.9|666.9|666.4|665.4|193
1725628500000|2024-09-06 13:15:00|667.9|666.9|667.3|666.3|668.1|667.1|666.9|665.9|203
1725628800000|2024-09-06 13:20:00|667.4|666.4|668.6|667.6|668.9|667.9|667.1|666.1|653
1725629100000|2024-09-06 13:25:00|668.4|667.4|670.1|669.1|670.4|669.4|668.4|667.4|559
1725629400000|2024-09-06 13:30:00|670.3|669.3|671.6|670.6|672.1|671.1|669.6|668.6|1010
1725629700000|2024-09-06 13:35:00|671.9|670.9|670.4|669.4|672.1|671.1|670.4|669.4|1942
1725630000000|2024-09-06 13:40:00|670.6|669.6|671.1|670.1|671.1|670.1|669.6|668.6|434
1725630300000|2024-09-06 13:45:00|671|670|672.5|671.5|672.5|671.5|670.9|669.9|408
1725630600000|2024-09-06 13:50:00|672.6|671.6|671.5|670.5|672.9|671.9|671.5|670.5|347
1725630900000|2024-09-06 13:55:00|671.6|670.6|670.9|669.9|672.1|671.1|670.9|669.9|313
1725631200000|2024-09-06 14:00:00|671|670|670.4|669.4|671.9|670.9|670.1|669.1|584
1725631500000|2024-09-06 14:05:00|670.5|669.5|669.1|668.1|670.8|669.8|668.8|667.8|450
1725631800000|2024-09-06 14:10:00|669.3|668.3|668.4|667.4|670.1|669.1|668.4|667.4|234
1725632100000|2024-09-06 14:15:00|668.6|667.6|667.6|666.6|668.6|667.6|666.6|665.6|888
1725632400000|2024-09-06 14:20:00|667.8|666.8|664.9|663.9|668.1|667.1|664.9|663.9|1426
1725632700000|2024-09-06 14:25:00|665|664|661.9|660.9|665.1|664.1|661.9|660.9|1706
1725633000000|2024-09-06 14:30:00|661.6|660.6|658.6|657.6|661.9|660.9|658.6|657.6|1230
1725633300000|2024-09-06 14:35:00|658.9|657.9|659.6|658.6|660.6|659.6|657.9|656.9|1327
1725633600000|2024-09-06 14:40:00|659.9|658.9|657.1|656.1|660.5|659.5|656.6|655.6|1131
1725633900000|2024-09-06 14:45:00|657|656|655.5|654.5|657.1|656.1|655.1|654.1|859
1725634200000|2024-09-06 14:50:00|655.4|654.4|654.1|653.1|656.6|655.6|653.9|652.9|1324
1725634500000|2024-09-06 14:55:00|654.4|653.4|653.6|652.6|655.1|654.1|651.4|650.4|1362
1725634800000|2024-09-06 15:00:00|653.4|652.4|654.1|653.1|655.4|654.4|653.1|652.1|1442
1725635100000|2024-09-06 15:05:00|654.3|653.3|653.6|652.6|655.4|654.4|653.4|652.4|905
1725635400000|2024-09-06 15:10:00|653.5|652.5|654.9|653.9|656.4|655.4|652.9|651.9|1223
1725635700000|2024-09-06 15:15:00|654.6|653.6|654.1|653.1|654.9|653.9|653.4|652.4|864
1725636000000|2024-09-06 15:20:00|654.3|653.3|654.1|653.1|654.9|653.9|653.4|652.4|1470
1725636300000|2024-09-06 15:25:00|654.3|653.3|654.1|653.1|655.4|654.4|653.1|652.1|2069
1725636600000|2024-09-06 15:30:00|653.9|652.9|652.1|651.1|654.4|653.4|652|651|2037
1725636900000|2024-09-06 15:35:00|652.3|651.3|653.1|652.1|653.4|652.4|651.9|650.9|722
1725637200000|2024-09-06 15:40:00|653|652|651.4|650.4|653.1|652.1|651.1|650.1|417
1725637500000|2024-09-06 15:45:00|651.1|650.1|651.4|650.4|651.5|650.5|649.9|648.9|994
1725637800000|2024-09-06 15:50:00|651.3|650.3|649.6|648.6|651.5|650.5|649.1|648.1|304
1725638100000|2024-09-06 15:55:00|649.9|648.9|649.9|648.9|650.4|649.4|649.6|648.6|432
1725638400000|2024-09-06 16:00:00|649.6|648.6|649.6|648.6|650.6|649.6|649.6|648.6|547
1725638700000|2024-09-06 16:05:00|649.9|648.9|650.4|649.4|650.6|649.6|649.6|648.6|302
1725639000000|2024-09-06 16:10:00|649.9|648.9|649|648|650.4|649.4|648.6|647.6|3626
1725639300000|2024-09-06 16:15:00|649.1|648.1|648.1|647.1|649.1|648.1|647.1|646.1|918
1725639600000|2024-09-06 16:20:00|648.4|647.4|647.9|646.9|648.6|647.6|646.9|645.9|589
1725639900000|2024-09-06 16:25:00|647.8|646.8|646.6|645.6|648.6|647.6|646.6|645.6|1339
1725640200000|2024-09-06 16:30:00|646.4|645.4|646.9|645.9|647.4|646.4|646.4|645.4|939
1725640500000|2024-09-06 16:35:00|647|646|646.6|645.6|648.1|647.1|646.6|645.6|1268
1725640800000|2024-09-06 16:40:00|646.9|645.9|646.9|645.9|647.4|646.4|646.4|645.4|235
1725641100000|2024-09-06 16:45:00|647.1|646.1|648|647|648.1|647.1|646.9|645.9|126
1725641400000|2024-09-06 16:50:00|648.1|647.1|649.1|648.1|649.1|648.1|648.1|647.1|695
1725641700000|2024-09-06 16:55:00|649|648|649.1|648.1|649.4|648.4|648.4|647.4|308
1725642000000|2024-09-06 17:00:00|648.9|647.9|650.4|649.4|650.6|649.6|648.9|647.9|219
1725642300000|2024-09-06 17:05:00|650.5|649.5|650.1|649.1|650.8|649.8|649.6|648.6|168
1725642600000|2024-09-06 17:10:00|650.3|649.3|650.1|649.1|651.1|650.1|649.9|648.9|172
1725642900000|2024-09-06 17:15:00|650.4|649.4|649.6|648.6|650.4|649.4|649.4|648.4|118
1725643200000|2024-09-06 17:20:00|649.8|648.8|650.9|649.9|651.1|650.1|649.4|648.4|226
1725643500000|2024-09-06 17:25:00|651.1|650.1|651.6|650.6|651.9|650.9|650.9|649.9|218
1725643800000|2024-09-06 17:30:00|651.9|650.9|652.3|651.3|652.5|651.5|651.6|650.6|292
1725644100000|2024-09-06 17:35:00|652.4|651.4|650.4|649.4|652.4|651.4|650.3|649.3|894
1725644400000|2024-09-06 17:40:00|650.1|649.1|649.6|648.6|650.5|649.5|649.6|648.6|234
1725644700000|2024-09-06 17:45:00|649.8|648.8|650.4|649.4|650.6|649.6|649.1|648.1|96
1725645000000|2024-09-06 17:50:00|650.3|649.3|650.4|649.4|650.6|649.6|649.9|648.9|514
1725645300000|2024-09-06 17:55:00|650.6|649.6|650.9|649.9|651.4|650.4|650.4|649.4|158
1725645600000|2024-09-06 18:00:00|651.1|650.1|650.8|649.8|651.3|650.3|650.1|649.1|161
1725645900000|2024-09-06 18:05:00|650.6|649.6|650.1|649.1|651|650|649.9|648.9|306
1725646200000|2024-09-06 18:10:00|650|649|650.9|649.9|650.9|649.9|649.8|648.8|174
1725646500000|2024-09-06 18:15:00|650.6|649.6|651|650|651.6|650.6|650.4|649.4|219
1725646800000|2024-09-06 18:20:00|650.9|649.9|651.1|650.1|651.4|650.4|650.1|649.1|339
1725647100000|2024-09-06 18:25:00|651|650|649.9|648.9|651.5|650.5|649.4|648.4|582
1725647400000|2024-09-06 18:30:00|650|649|650.9|649.9|650.9|649.9|650|649|154
1725647700000|2024-09-06 18:35:00|651|650|651.4|650.4|651.6|650.6|650.9|649.9|139
1725648000000|2024-09-06 18:40:00|651.5|650.5|651.4|650.4|651.6|650.6|651.1|650.1|55
1725648300000|2024-09-06 18:45:00|651.5|650.5|651.9|650.9|651.9|650.9|651.4|650.4|28
1725648600000|2024-09-06 18:50:00|651.8|650.8|651.9|650.9|652.1|651.1|651.6|650.6|43
1725648900000|2024-09-06 18:55:00|652|651|652.9|651.9|652.9|651.9|651.9|650.9|204
1725649200000|2024-09-06 19:00:00|653|652|652.6|651.6|653|652|652.6|651.6|74
1725649500000|2024-09-06 19:05:00|652.9|651.9|652.4|651.4|652.9|651.9|652.4|651.4|121
1725649800000|2024-09-06 19:10:00|652.5|651.5|652.6|651.6|652.6|651.6|652.4|651.4|71
1725650100000|2024-09-06 19:15:00|652.5|651.5|652.4|651.4|652.6|651.6|652.4|651.4|376
1725650400000|2024-09-06 19:20:00|652.5|651.5|652.5|651.5|652.9|651.9|652.4|651.4|26
1725650700000|2024-09-06 19:25:00|652.6|651.6|652.6|651.6|652.6|651.6|652.4|651.4|9
1725651000000|2024-09-06 19:30:00|652.8|651.8|652.9|651.9|653.1|652.1|652.6|651.6|118
1725651300000|2024-09-06 19:35:00|652.8|651.8|652.8|651.8|652.9|651.9|652.4|651.4|145
1725651600000|2024-09-06 19:40:00|652.6|651.6|652.6|651.6|652.9|651.9|652.5|651.5|23
1725651900000|2024-09-06 19:45:00|652.9|651.9|653.1|652.1|653.4|652.4|652.8|651.8|29
1725652200000|2024-09-06 19:50:00|653.3|652.3|653.4|652.4|653.4|652.4|653|652|12
1725652500000|2024-09-06 19:55:00|653.5|652.5|653.6|652.6|653.9|652.9|653.5|652.5|81
1725652800000|2024-09-06 20:00:00|653.5|652.5|653.5|652.5|653.6|652.6|653.4|652.4|7
1725653100000|2024-09-06 20:05:00|653.4|652.4|653.4|652.4|653.6|652.6|653.1|652.1|20
1725653400000|2024-09-06 20:10:00|653.3|652.3|653.4|652.4|653.4|652.4|653.1|652.1|9
1725653700000|2024-09-06 20:15:00|653.3|652.3|653.1|652.1|653.4|652.4|652.9|651.9|5
1725654000000|2024-09-06 20:20:00|653|652|652.6|651.6|653|652|652.4|651.4|11
1725654300000|2024-09-06 20:25:00|652.4|651.4|652.6|651.6|652.6|651.6|652.4|651.4|38
1725654600000|2024-09-06 20:30:00|652.8|651.8|652.9|651.9|652.9|651.9|652.6|651.6|4
1725654900000|2024-09-06 20:35:00|653|652|652.9|651.9|653.1|652.1|652.9|651.9|7
1725655200000|2024-09-06 20:40:00|653|652|653.1|652.1|653.1|652.1|652.9|651.9|8
1725655500000|2024-09-06 20:45:00|653|652|653.1|652.1|653.1|652.1|652.9|651.9|5
1725655800000|2024-09-06 20:50:00|653.3|652.3|653.1|652.1|653.3|652.3|652.9|651.9|17
1725656100000|2024-09-06 20:55:00|653.3|652.3|653.1|652.1|653.4|652.4|652.8|651.8|11
1725832800000|2024-09-08 22:00:00|653|652|655.3|654.3|655.5|654.5|652.8|651.8|1826
1725833100000|2024-09-08 22:05:00|655.4|654.4|655.5|654.5|655.5|654.5|654.9|653.9|37
1725833400000|2024-09-08 22:10:00|655.6|654.6|655.8|654.8|655.8|654.8|655.3|654.3|20
1725833700000|2024-09-08 22:15:00|655.9|654.9|656.8|655.8|657.1|656.1|655.9|654.9|44
1725834000000|2024-09-08 22:20:00|656.6|655.6|656.8|655.8|657|656|656.5|655.5|50
1725834300000|2024-09-08 22:25:00|656.6|655.6|657.3|656.3|657.5|656.5|656.6|655.6|19
1725834600000|2024-09-08 22:30:00|657.4|656.4|657.4|656.4|657.5|656.5|657|656|11
1725834900000|2024-09-08 22:35:00|657.5|656.5|657.5|656.5|657.9|656.9|657.3|656.3|48
1725835200000|2024-09-08 22:40:00|657.6|656.6|658.3|657.3|658.3|657.3|657.6|656.6|567
1725835500000|2024-09-08 22:45:00|658|657|658.3|657.3|658.3|657.3|658|657|28
1725835800000|2024-09-08 22:50:00|658.4|657.4|658.4|657.4|658.4|657.4|658|657|17
1725836100000|2024-09-08 22:55:00|658.3|657.3|658.4|657.4|658.4|657.4|658.1|657.1|8
1725836400000|2024-09-08 23:00:00|658.3|657.3|658.6|657.6|658.6|657.6|658.1|657.1|76
1725836700000|2024-09-08 23:05:00|658.8|657.8|658.3|657.3|658.8|657.8|658.1|657.1|12
1725837000000|2024-09-08 23:10:00|658.4|657.4|658.6|657.6|658.6|657.6|658.3|657.3|1
1725837300000|2024-09-08 23:15:00|658.9|657.9|658.9|657.9|658.9|657.9|658.4|657.4|37
1725837600000|2024-09-08 23:20:00|659.1|658.1|659.4|658.4|659.4|658.4|659|658|11
1725837900000|2024-09-08 23:25:00|659.5|658.5|659.3|658.3|659.6|658.6|659.1|658.1|6
1725838200000|2024-09-08 23:30:00|659.4|658.4|659.6|658.6|659.6|658.6|659.4|658.4|1
1725838500000|2024-09-08 23:35:00|659.5|658.5|659.4|658.4|659.5|658.5|659.1|658.1|51
1725838800000|2024-09-08 23:40:00|659.3|658.3|659.8|658.8|659.9|658.9|659.3|658.3|1
1725839100000|2024-09-08 23:45:00|659.5|658.5|659.4|658.4|659.6|658.6|659.3|658.3|88
1725839400000|2024-09-08 23:50:00|659.3|658.3|660|659|660.1|659.1|659.3|658.3|6
1725839700000|2024-09-08 23:55:00|660.1|659.1|660.4|659.4|660.6|659.6|660|659|17
1725840000000|2024-09-09 00:00:00|660.5|659.5|661.4|660.4|661.4|660.4|660.5|659.5|113
1725840300000|2024-09-09 00:05:00|661.6|660.6|661.5|660.5|661.8|660.8|661|660|36
1725840600000|2024-09-09 00:10:00|661.4|660.4|661.4|660.4|661.4|660.4|661|660|16
1725840900000|2024-09-09 00:15:00|661.5|660.5|661.8|660.8|661.9|660.9|661.4|660.4|11
1725841200000|2024-09-09 00:20:00|661.6|660.6|661.8|660.8|661.8|660.8|661.4|660.4|1
1725841500000|2024-09-09 00:25:00|661.6|660.6|662|661|662.1|661.1|661.6|660.6|0
1725841800000|2024-09-09 00:30:00|661.9|660.9|661.9|660.9|662|661|661.6|660.6|15
1725842100000|2024-09-09 00:35:00|661.8|660.8|661.8|660.8|661.8|660.8|661.6|660.6|3
1725842400000|2024-09-09 00:40:00|661.6|660.6|661.4|660.4|661.8|660.8|661.3|660.3|63
1725842700000|2024-09-09 00:45:00|661.3|660.3|661.4|660.4|661.5|660.5|661|660|7
1725843000000|2024-09-09 00:50:00|661.5|660.5|661.6|660.6|661.8|660.8|661|660|7
1725843300000|2024-09-09 00:55:00|661.5|660.5|660.5|659.5|661.5|660.5|660.5|659.5|3
1725843600000|2024-09-09 01:00:00|660.4|659.4|661.8|660.8|661.9|660.9|659.1|658.1|135
1725843900000|2024-09-09 01:05:00|661.9|660.9|662.5|661.5|662.9|661.9|661.8|660.8|88
1725844200000|2024-09-09 01:10:00|662.4|661.4|662.9|661.9|662.9|661.9|662.4|661.4|17
1725844500000|2024-09-09 01:15:00|663|662|663.6|662.6|663.6|662.6|662.8|661.8|785
1725844800000|2024-09-09 01:20:00|663.5|662.5|662.9|661.9|663.6|662.6|662.9|661.9|6
1725845100000|2024-09-09 01:25:00|662.8|661.8|663.4|662.4|663.5|662.5|662.5|661.5|8
1725845400000|2024-09-09 01:30:00|663.5|662.5|662.9|661.9|663.5|662.5|662.8|661.8|17
1725845700000|2024-09-09 01:35:00|662.8|661.8|662.9|661.9|663.4|662.4|662.6|661.6|56
1725846000000|2024-09-09 01:40:00|663|662|663|662|663.3|662.3|662.8|661.8|21
1725846300000|2024-09-09 01:45:00|662.9|661.9|663|662|663.4|662.4|662.8|661.8|58
1725846600000|2024-09-09 01:50:00|662.9|661.9|662.6|661.6|663.1|662.1|662.6|661.6|12
1725846900000|2024-09-09 01:55:00|662.4|661.4|662|661|662.5|661.5|661.9|660.9|72
1725847200000|2024-09-09 02:00:00|661.9|660.9|662.9|661.9|663.1|662.1|661.9|660.9|49
1725847500000|2024-09-09 02:05:00|663|662|663.1|662.1|663.5|662.5|662.9|661.9|23
1725847800000|2024-09-09 02:10:00|663|662|663|662|663.4|662.4|662.9|661.9|10
1725848100000|2024-09-09 02:15:00|663.1|662.1|662.4|661.4|663.1|662.1|662.4|661.4|6
1725848400000|2024-09-09 02:20:00|662.3|661.3|662.3|661.3|662.4|661.4|662|661|13
1725848700000|2024-09-09 02:25:00|662.1|661.1|662.4|661.4|662.4|661.4|662.1|661.1|8
1725849000000|2024-09-09 02:30:00|662.5|661.5|662.3|661.3|662.6|661.6|662.3|661.3|7
1725849300000|2024-09-09 02:35:00|662.4|661.4|662.4|661.4|662.6|661.6|662.4|661.4|2
1725849600000|2024-09-09 02:40:00|662.5|661.5|662.6|661.6|662.9|661.9|662.4|661.4|47
1725849900000|2024-09-09 02:45:00|662.5|661.5|662.1|661.1|662.6|661.6|662|661|32
1725850200000|2024-09-09 02:50:00|662.3|661.3|661.6|660.6|662.3|661.3|661.4|660.4|3
1725850500000|2024-09-09 02:55:00|661.9|660.9|662|661|662.4|661.4|661.9|660.9|1298
1725850800000|2024-09-09 03:00:00|661.9|660.9|662.6|661.6|662.6|661.6|661.9|660.9|83
1725851100000|2024-09-09 03:05:00|662.8|661.8|663.1|662.1|663.1|662.1|662.6|661.6|8
1725851400000|2024-09-09 03:10:00|663.4|662.4|664.3|663.3|664.3|663.3|663.1|662.1|57
1725851700000|2024-09-09 03:15:00|664.1|663.1|664.1|663.1|664.9|663.9|663.9|662.9|51
1725852000000|2024-09-09 03:20:00|664.3|663.3|663.4|662.4|664.4|663.4|663.4|662.4|9
1725852300000|2024-09-09 03:25:00|663.5|662.5|662.4|661.4|663.5|662.5|662.4|661.4|3
1725852600000|2024-09-09 03:30:00|662.5|661.5|662.8|661.8|662.9|661.9|662.5|661.5|154
1725852900000|2024-09-09 03:35:00|662.6|661.6|662.8|661.8|662.9|661.9|662.6|661.6|0
1725853200000|2024-09-09 03:40:00|662.6|661.6|662.1|661.1|662.6|661.6|661.9|660.9|232
1725853500000|2024-09-09 03:45:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|151
1725853800000|2024-09-09 03:50:00|661.4|660.4|661.4|660.4|661.5|660.5|661.3|660.3|4
1725854100000|2024-09-09 03:55:00|661.5|660.5|661.9|660.9|661.9|660.9|661.5|660.5|390
1725854400000|2024-09-09 04:00:00|661.8|660.8|661.9|660.9|661.9|660.9|661.5|660.5|14
1725854700000|2024-09-09 04:05:00|661.8|660.8|661.9|660.9|661.9|660.9|661.4|660.4|644
1725855000000|2024-09-09 04:10:00|||||||||310
1725855300000|2024-09-09 04:15:00|||||||||8
1725855600000|2024-09-09 04:20:00|661.8|660.8|661.5|660.5|661.8|660.8|661.4|660.4|22
1725855900000|2024-09-09 04:25:00|661.6|660.6|661.6|660.6|661.8|660.8|661.5|660.5|40
1725856200000|2024-09-09 04:30:00|661.9|660.9|662.6|661.6|662.8|661.8|661.8|660.8|520
1725856500000|2024-09-09 04:35:00|662.8|661.8|662.9|661.9|662.9|661.9|662.8|661.8|11
1725856800000|2024-09-09 04:40:00|||||||||12
1725857100000|2024-09-09 04:45:00|663.1|662.1|663.1|662.1|663.1|662.1|663.1|662.1|4
1725857400000|2024-09-09 04:50:00|663.3|662.3|663|662|663.4|662.4|662.9|661.9|29
1725857700000|2024-09-09 04:55:00|662.9|661.9|663|662|663.1|662.1|662.8|661.8|2
1725858000000|2024-09-09 05:00:00|662.9|661.9|663|662|663.1|662.1|662.8|661.8|8
1725858300000|2024-09-09 05:05:00|663.1|662.1|663.1|662.1|663.1|662.1|663|662|3
1725858600000|2024-09-09 05:10:00|663.3|662.3|662.8|661.8|663.3|662.3|662.8|661.8|9
1725858900000|2024-09-09 05:15:00|662.9|661.9|663.1|662.1|663.1|662.1|662.9|661.9|4
1725859200000|2024-09-09 05:20:00|663|662|662.9|661.9|663.1|662.1|662.9|661.9|7
1725859500000|2024-09-09 05:25:00|663.1|662.1|662.6|661.6|663.4|662.4|662.6|661.6|31
1725859800000|2024-09-09 05:30:00|662.5|661.5|662.1|661.1|662.6|661.6|662.1|661.1|53
1725860100000|2024-09-09 05:35:00|662.4|661.4|661.4|660.4|662.4|661.4|661.4|660.4|298
1725860400000|2024-09-09 05:40:00|661.5|660.5|660.9|659.9|661.5|660.5|660.9|659.9|8
1725860700000|2024-09-09 05:45:00|660.8|659.8|660.9|659.9|660.9|659.9|659.9|658.9|63
1725861000000|2024-09-09 05:50:00|661|660|660.4|659.4|661.1|660.1|660.3|659.3|17
1725861300000|2024-09-09 05:55:00|660.5|659.5|660.3|659.3|660.6|659.6|659.8|658.8|20
1725861600000|2024-09-09 06:00:00|660.1|659.1|661.1|660.1|661.1|660.1|659.9|658.9|74
1725861900000|2024-09-09 06:05:00|661|660|660.6|659.6|661.1|660.1|659.5|658.5|156
1725862200000|2024-09-09 06:10:00|660.8|659.8|660.6|659.6|660.9|659.9|660.4|659.4|26
1725862500000|2024-09-09 06:15:00|660.5|659.5|660.9|659.9|660.9|659.9|660.4|659.4|26
1725862800000|2024-09-09 06:20:00|660.8|659.8|660.9|659.9|661.4|660.4|660.6|659.6|124
1725863100000|2024-09-09 06:25:00|661.1|660.1|661.1|660.1|661.4|660.4|660.9|659.9|29
1725863400000|2024-09-09 06:30:00|661.4|660.4|660.9|659.9|661.4|660.4|660.6|659.6|198
1725863700000|2024-09-09 06:35:00|660.6|659.6|660.6|659.6|660.9|659.9|660.4|659.4|550
1725864000000|2024-09-09 06:40:00|660.9|659.9|660.4|659.4|660.9|659.9|660.4|659.4|41
1725864300000|2024-09-09 06:45:00|660.5|659.5|660.9|659.9|660.9|659.9|660.1|659.1|351
1725864600000|2024-09-09 06:50:00|660.6|659.6|661.9|660.9|662.1|661.1|660.6|659.6|113
1725864900000|2024-09-09 06:55:00|662|661|661.5|660.5|662.3|661.3|661.4|660.4|68
1725865200000|2024-09-09 07:00:00|661.4|660.4|662.4|661.4|663|662|660.4|659.4|1068
1725865500000|2024-09-09 07:05:00|662.5|661.5|663.4|662.4|663.4|662.4|662.4|661.4|286
1725865800000|2024-09-09 07:10:00|663.5|662.5|663.9|662.9|664.1|663.1|663.1|662.1|762
1725866100000|2024-09-09 07:15:00|664.1|663.1|664.4|663.4|664.6|663.6|663.9|662.9|343
1725866400000|2024-09-09 07:20:00|664.5|663.5|664.4|663.4|664.6|663.6|664.1|663.1|117
1725866700000|2024-09-09 07:25:00|664.5|663.5|665.1|664.1|665.4|664.4|664.4|663.4|322
1725867000000|2024-09-09 07:30:00|665.3|664.3|663.6|662.6|665.3|664.3|663.3|662.3|665
1725867300000|2024-09-09 07:35:00|663.5|662.5|663.4|662.4|663.9|662.9|663.1|662.1|242
1725867600000|2024-09-09 07:40:00|663.3|662.3|663.9|662.9|663.9|662.9|663.1|662.1|347
1725867900000|2024-09-09 07:45:00|663.6|662.6|663.4|662.4|663.9|662.9|662.4|661.4|587
1725868200000|2024-09-09 07:50:00|663.5|662.5|663.6|662.6|663.6|662.6|662.5|661.5|441
1725868500000|2024-09-09 07:55:00|663.5|662.5|663.9|662.9|664.4|663.4|663.5|662.5|296
1725868800000|2024-09-09 08:00:00|663.6|662.6|662.9|661.9|663.6|662.6|662.9|661.9|556
1725869100000|2024-09-09 08:05:00|663|662|664.9|663.9|664.9|663.9|662.9|661.9|528
1725869400000|2024-09-09 08:10:00|664.8|663.8|663.8|662.8|664.9|663.9|663.4|662.4|442
1725869700000|2024-09-09 08:15:00|663.9|662.9|663.1|662.1|663.9|662.9|662.6|661.6|261
1725870000000|2024-09-09 08:20:00|663.4|662.4|662.6|661.6|663.4|662.4|662.1|661.1|519
1725870300000|2024-09-09 08:25:00|662.4|661.4|661.1|660.1|662.4|661.4|660.9|659.9|1625
1725870600000|2024-09-09 08:30:00|661.4|660.4|660.6|659.6|662.6|661.6|660.4|659.4|4097
1725870900000|2024-09-09 08:35:00|660.9|659.9|661.1|660.1|661.4|660.4|660.6|659.6|631
1725871200000|2024-09-09 08:40:00|661.6|660.6|660.9|659.9|661.6|660.6|660.1|659.1|234
1725871500000|2024-09-09 08:45:00|660.8|659.8|660.4|659.4|660.9|659.9|660.1|659.1|357
1725871800000|2024-09-09 08:50:00|660.1|659.1|660.6|659.6|661.1|660.1|660.1|659.1|251
1725872100000|2024-09-09 08:55:00|660.8|659.8|659.6|658.6|661.1|660.1|659.5|658.5|240
1725872400000|2024-09-09 09:00:00|659.9|658.9|659.6|658.6|660.1|659.1|659.4|658.4|1382
1725872700000|2024-09-09 09:05:00|659.4|658.4|660.4|659.4|660.4|659.4|659.1|658.1|426
1725873000000|2024-09-09 09:10:00|660.6|659.6|660.1|659.1|661.1|660.1|659.9|658.9|211
1725873300000|2024-09-09 09:15:00|660.4|659.4|659.6|658.6|660.4|659.4|659.1|658.1|241
1725873600000|2024-09-09 09:20:00|659.9|658.9|660.6|659.6|660.9|659.9|659.6|658.6|263
1725873900000|2024-09-09 09:25:00|660.5|659.5|660.4|659.4|661.1|660.1|659.9|658.9|258
1725874200000|2024-09-09 09:30:00|660.5|659.5|660.1|659.1|660.9|659.9|659.9|658.9|361
1725874500000|2024-09-09 09:35:00|659.9|658.9|659.4|658.4|659.9|658.9|659.1|658.1|824
1725874800000|2024-09-09 09:40:00|659.6|658.6|659.5|658.5|659.9|658.9|659.4|658.4|275
1725875100000|2024-09-09 09:45:00|659.4|658.4|659.6|658.6|659.6|658.6|658.9|657.9|289
1725875400000|2024-09-09 09:50:00|659.5|658.5|659.4|658.4|659.9|658.9|659.4|658.4|256
1725875700000|2024-09-09 09:55:00|659.5|658.5|659.4|658.4|659.6|658.6|659.1|658.1|209
1725876000000|2024-09-09 10:00:00|659.5|658.5|660.1|659.1|660.4|659.4|659.1|658.1|2304
1725876300000|2024-09-09 10:05:00|660|659|659.9|658.9|660|659|659.1|658.1|396
1725876600000|2024-09-09 10:10:00|659.6|658.6|659.9|658.9|659.9|658.9|659.1|658.1|139
1725876900000|2024-09-09 10:15:00|659.8|658.8|659.1|658.1|659.8|658.8|659|658|240
1725877200000|2024-09-09 10:20:00|659|658|657.6|656.6|659.1|658.1|657.1|656.1|399
1725877500000|2024-09-09 10:25:00|657.5|656.5|658.4|657.4|658.4|657.4|657.1|656.1|291
1725877800000|2024-09-09 10:30:00|658.3|657.3|657.4|656.4|658.4|657.4|656.9|655.9|224
1725878100000|2024-09-09 10:35:00|657.5|656.5|656.6|655.6|657.6|656.6|656.4|655.4|309
1725878400000|2024-09-09 10:40:00|656.5|655.5|656.1|655.1|656.8|655.8|656.1|655.1|169
1725878700000|2024-09-09 10:45:00|655.9|654.9|656.6|655.6|656.9|655.9|655.9|654.9|335
1725879000000|2024-09-09 10:50:00|656.9|655.9|657.6|656.6|657.9|656.9|656.6|655.6|289
1725879300000|2024-09-09 10:55:00|657.5|656.5|657.6|656.6|657.6|656.6|657.1|656.1|838
1725879600000|2024-09-09 11:00:00|657.5|656.5|657.6|656.6|658|657|657.1|656.1|202
1725879900000|2024-09-09 11:05:00|657.5|656.5|657.3|656.3|657.6|656.6|656.9|655.9|245
1725880200000|2024-09-09 11:10:00|657.1|656.1|657.1|656.1|657.4|656.4|656.4|655.4|297
1725880500000|2024-09-09 11:15:00|657.4|656.4|656.6|655.6|657.6|656.6|656.4|655.4|195
1725880800000|2024-09-09 11:20:00|656.8|655.8|655.9|654.9|656.8|655.8|655.6|654.6|4192
1725881100000|2024-09-09 11:25:00|655.6|654.6|655.4|654.4|655.9|654.9|654.9|653.9|283
1725881400000|2024-09-09 11:30:00|655.3|654.3|654.6|653.6|655.4|654.4|654.4|653.4|127
1725881700000|2024-09-09 11:35:00|654.8|653.8|655.1|654.1|655.9|654.9|654.6|653.6|190
1725882000000|2024-09-09 11:40:00|655.3|654.3|656.9|655.9|656.9|655.9|655.1|654.1|341
1725882300000|2024-09-09 11:45:00|656.6|655.6|658.1|657.1|658.4|657.4|656.4|655.4|281
1725882600000|2024-09-09 11:50:00|658.3|657.3|658.9|657.9|659.9|658.9|658.1|657.1|440
1725882900000|2024-09-09 11:55:00|658.6|657.6|658.1|657.1|658.6|657.6|657.9|656.9|120
1725883200000|2024-09-09 12:00:00|658|657|657.6|656.6|658|657|656.9|655.9|328
1725883500000|2024-09-09 12:05:00|657.5|656.5|656.5|655.5|657.5|656.5|656.4|655.4|158
1725883800000|2024-09-09 12:10:00|656.4|655.4|656.9|655.9|657.1|656.1|656.4|655.4|191
1725884100000|2024-09-09 12:15:00|656.8|655.8|656.4|655.4|656.9|655.9|655.9|654.9|301
1725884400000|2024-09-09 12:20:00|656.1|655.1|656.9|655.9|656.9|655.9|656.1|655.1|87
1725884700000|2024-09-09 12:25:00|656.8|655.8|656.4|655.4|656.9|655.9|656.4|655.4|437
1725885000000|2024-09-09 12:30:00|656.1|655.1|656.1|655.1|656.4|655.4|655.6|654.6|267
1725885300000|2024-09-09 12:35:00|656|655|655.8|654.8|656.4|655.4|655.4|654.4|332
1725885600000|2024-09-09 12:40:00|655.6|654.6|656.1|655.1|656.4|655.4|655.1|654.1|211
1725885900000|2024-09-09 12:45:00|656.4|655.4|654.6|653.6|656.9|655.9|654.6|653.6|1061
1725886200000|2024-09-09 12:50:00|654.5|653.5|654.3|653.3|654.9|653.9|653.9|652.9|867
1725886500000|2024-09-09 12:55:00|654.4|653.4|653.9|652.9|655.4|654.4|653.6|652.6|334
1725886800000|2024-09-09 13:00:00|653.6|652.6|652.9|651.9|655.1|654.1|652.9|651.9|795
1725887100000|2024-09-09 13:05:00|652.8|651.8|652.4|651.4|654.1|653.1|652.4|651.4|322
1725887400000|2024-09-09 13:10:00|652.5|651.5|652.6|651.6|653.1|652.1|651.4|650.4|356
1725887700000|2024-09-09 13:15:00|652.4|651.4|653.5|652.5|654.1|653.1|652.1|651.1|328
1725888000000|2024-09-09 13:20:00|653.4|652.4|653.1|652.1|653.9|652.9|652.6|651.6|484
1725888300000|2024-09-09 13:25:00|653|652|651.6|650.6|653.3|652.3|651.6|650.6|1268
1725888600000|2024-09-09 13:30:00|651.5|650.5|652.4|651.4|652.9|651.9|650.9|649.9|3704
1725888900000|2024-09-09 13:35:00|652.6|651.6|652.1|651.1|654.9|653.9|652.1|651.1|709
1725889200000|2024-09-09 13:40:00|651.9|650.9|648.4|647.4|652.1|651.1|648.1|647.1|2038
1725889500000|2024-09-09 13:45:00|648.1|647.1|647.6|646.6|648.3|647.3|646.9|645.9|3928
1725889800000|2024-09-09 13:50:00|647.9|646.9|646.8|645.8|648.6|647.6|646.6|645.6|743
1725890100000|2024-09-09 13:55:00|646.6|645.6|650.1|649.1|650.3|649.3|646.5|645.5|926
1725890400000|2024-09-09 14:00:00|650.3|649.3|652.6|651.6|653.3|652.3|650.3|649.3|981
1725890700000|2024-09-09 14:05:00|652.5|651.5|651.9|650.9|653.4|652.4|651.5|650.5|337
1725891000000|2024-09-09 14:10:00|652|651|652.1|651.1|652.4|651.4|650.5|649.5|1274
1725891300000|2024-09-09 14:15:00|652.3|651.3|651.1|650.1|653.1|652.1|650.9|649.9|1807
1725891600000|2024-09-09 14:20:00|651.3|650.3|651.1|650.1|651.4|650.4|649.9|648.9|779
1725891900000|2024-09-09 14:25:00|651.4|650.4|652.6|651.6|653.4|652.4|651.1|650.1|389
1725892200000|2024-09-09 14:30:00|652.9|651.9|654.4|653.4|654.9|653.9|652.6|651.6|964
1725892500000|2024-09-09 14:35:00|654.5|653.5|655.1|654.1|655.6|654.6|653.9|652.9|490
1725892800000|2024-09-09 14:40:00|655|654|652.9|651.9|655.1|654.1|652.9|651.9|474
1725893100000|2024-09-09 14:45:00|653|652|654.4|653.4|654.6|653.6|652.6|651.6|339
1725893400000|2024-09-09 14:50:00|654.3|653.3|654.8|653.8|655.1|654.1|653.9|652.9|471
1725893700000|2024-09-09 14:55:00|654.6|653.6|655|654|655.9|654.9|654.1|653.1|315
1725894000000|2024-09-09 15:00:00|655.1|654.1|653.9|652.9|655.6|654.6|653.6|652.6|354
1725894300000|2024-09-09 15:05:00|654|653|654.5|653.5|655.1|654.1|653.9|652.9|2282
1725894600000|2024-09-09 15:10:00|654.6|653.6|651.6|650.6|654.6|653.6|651.6|650.6|1103
1725894900000|2024-09-09 15:15:00|651.4|650.4|649.9|648.9|651.4|650.4|649.6|648.6|778
1725895200000|2024-09-09 15:20:00|649.6|648.6|650.4|649.4|650.4|649.4|648.9|647.9|1005
1725895500000|2024-09-09 15:25:00|650.3|649.3|649.8|648.8|650.9|649.9|648.6|647.6|2909
1725895800000|2024-09-09 15:30:00|649.9|648.9|648.6|647.6|650.6|649.6|648.6|647.6|1042
1725896100000|2024-09-09 15:35:00|648.4|647.4|649.6|648.6|650.1|649.1|648.1|647.1|290
1725896400000|2024-09-09 15:40:00|649.5|648.5|652.4|651.4|652.4|651.4|649|648|1441
1725896700000|2024-09-09 15:45:00|652.6|651.6|652.1|651.1|652.9|651.9|651.1|650.1|1108
1725897000000|2024-09-09 15:50:00|651.9|650.9|652.4|651.4|652.4|651.4|651.6|650.6|1020
1725897300000|2024-09-09 15:55:00|652.3|651.3|651.9|650.9|652.9|651.9|651.9|650.9|266
1725897600000|2024-09-09 16:00:00|651.6|650.6|652.4|651.4|652.6|651.6|651.1|650.1|340
1725897900000|2024-09-09 16:05:00|652.3|651.3|652.6|651.6|653.4|652.4|651.9|650.9|392
1725898200000|2024-09-09 16:10:00|652.8|651.8|653.1|652.1|653.9|652.9|652.1|651.1|158
1725898500000|2024-09-09 16:15:00|653|652|653.4|652.4|653.9|652.9|652.6|651.6|199
1725898800000|2024-09-09 16:20:00|653.3|652.3|653.1|652.1|653.4|652.4|652.6|651.6|248
1725899100000|2024-09-09 16:25:00|653|652|654.1|653.1|654.4|653.4|652.6|651.6|193
1725899400000|2024-09-09 16:30:00|654.4|653.4|655.1|654.1|655.1|654.1|653.9|652.9|1543
1725899700000|2024-09-09 16:35:00|655|654|654.9|653.9|655.1|654.1|654.4|653.4|182
1725900000000|2024-09-09 16:40:00|654.6|653.6|655.4|654.4|655.6|654.6|654.4|653.4|145
1725900300000|2024-09-09 16:45:00|655.6|654.6|655.9|654.9|656.4|655.4|655.6|654.6|255
1725900600000|2024-09-09 16:50:00|656|655|655.9|654.9|656.6|655.6|655.6|654.6|310
1725900900000|2024-09-09 16:55:00|655.8|654.8|656|655|656.6|655.6|655.8|654.8|136
1725901200000|2024-09-09 17:00:00|656.1|655.1|656.4|655.4|656.5|655.5|655.4|654.4|105
1725901500000|2024-09-09 17:05:00|656.3|655.3|655.4|654.4|656.4|655.4|654.9|653.9|276
1725901800000|2024-09-09 17:10:00|655.3|654.3|654.9|653.9|655.5|654.5|654.5|653.5|150
1725902100000|2024-09-09 17:15:00|654.8|653.8|653.1|652.1|654.9|653.9|653.1|652.1|273
1725902400000|2024-09-09 17:20:00|653|652|653.1|652.1|653.4|652.4|652.4|651.4|135
1725902700000|2024-09-09 17:25:00|652.9|651.9|654.4|653.4|654.4|653.4|652.6|651.6|101
1725903000000|2024-09-09 17:30:00|654.1|653.1|654.4|653.4|654.6|653.6|653.9|652.9|100
1725903300000|2024-09-09 17:35:00|654.3|653.3|654.6|653.6|654.9|653.9|654.1|653.1|111
1725903600000|2024-09-09 17:40:00|654.4|653.4|653.9|652.9|655|654|653.6|652.6|116
1725903900000|2024-09-09 17:45:00|654|653|654.1|653.1|654.4|653.4|653.9|652.9|83
1725904200000|2024-09-09 17:50:00|654.3|653.3|655.6|654.6|655.6|654.6|654.1|653.1|270
1725904500000|2024-09-09 17:55:00|655.5|654.5|654.6|653.6|655.9|654.9|654.4|653.4|141
1725904800000|2024-09-09 18:00:00|654.4|653.4|654.4|653.4|655.1|654.1|654.1|653.1|172
1725905100000|2024-09-09 18:05:00|654.6|653.6|654.4|653.4|655.4|654.4|654.1|653.1|229
1725905400000|2024-09-09 18:10:00|654.3|653.3|655.6|654.6|655.6|654.6|654.1|653.1|119
1725905700000|2024-09-09 18:15:00|655.9|654.9|656.6|655.6|656.9|655.9|655.4|654.4|155
1725906000000|2024-09-09 18:20:00|656.9|655.9|656.1|655.1|656.9|655.9|655.4|654.4|165
1725906300000|2024-09-09 18:25:00|655.9|654.9|655.4|654.4|656.1|655.1|654.9|653.9|586
1725906600000|2024-09-09 18:30:00|655.5|654.5|655.9|654.9|656.3|655.3|655.1|654.1|638
1725906900000|2024-09-09 18:35:00|656|655|655.6|654.6|656.3|655.3|655.6|654.6|236
1725907200000|2024-09-09 18:40:00|655.8|654.8|655.4|654.4|655.8|654.8|655.1|654.1|41
1725907500000|2024-09-09 18:45:00|655.1|654.1|655.6|654.6|655.6|654.6|655.1|654.1|41
1725907800000|2024-09-09 18:50:00|655.5|654.5|655.6|654.6|655.9|654.9|655.4|654.4|40
1725908100000|2024-09-09 18:55:00|655.8|654.8|656.1|655.1|656.4|655.4|655.6|654.6|132
1725908400000|2024-09-09 19:00:00|656|655|656.1|655.1|656.1|655.1|655.9|654.9|14
1725908700000|2024-09-09 19:05:00|655.9|654.9|656.6|655.6|656.8|655.8|655.6|654.6|1240
1725909000000|2024-09-09 19:10:00|656.5|655.5|657.1|656.1|657.1|656.1|656.4|655.4|156
1725909300000|2024-09-09 19:15:00|656.9|655.9|656.9|655.9|657.1|656.1|656.6|655.6|29
1725909600000|2024-09-09 19:20:00|656.8|655.8|656|655|656.8|655.8|655.9|654.9|52
1725909900000|2024-09-09 19:25:00|655.9|654.9|656.4|655.4|656.4|655.4|655.9|654.9|29
1725910200000|2024-09-09 19:30:00|656.3|655.3|656|655|656.4|655.4|655.9|654.9|16
1725910500000|2024-09-09 19:35:00|655.9|654.9|655.9|654.9|656.1|655.1|655.9|654.9|12
1725910800000|2024-09-09 19:40:00|656.1|655.1|655.9|654.9|656.1|655.1|655.9|654.9|10
1725911100000|2024-09-09 19:45:00|655.6|654.6|655.9|654.9|655.9|654.9|655.6|654.6|7
1725911400000|2024-09-09 19:50:00|655.8|654.8|655.6|654.6|655.9|654.9|655.6|654.6|36
1725911700000|2024-09-09 19:55:00|655.9|654.9|655.6|654.6|656.1|655.1|655.6|654.6|55
1725912000000|2024-09-09 20:00:00|655.9|654.9|656.4|655.4|656.4|655.4|655.8|654.8|20
1725912300000|2024-09-09 20:05:00|656.3|655.3|656.9|655.9|656.9|655.9|656.3|655.3|319
1725912600000|2024-09-09 20:10:00|656.8|655.8|656.6|655.6|656.9|655.9|656.6|655.6|28
1725912900000|2024-09-09 20:15:00|656.8|655.8|656.9|655.9|656.9|655.9|656.8|655.8|25
1725913200000|2024-09-09 20:20:00|657|656|657.1|656.1|657.4|656.4|656.9|655.9|23
1725913500000|2024-09-09 20:25:00|657.3|656.3|657.6|656.6|657.6|656.6|657.1|656.1|1649
1725913800000|2024-09-09 20:30:00|657.8|656.8|657.9|656.9|657.9|656.9|657.6|656.6|96
1725914100000|2024-09-09 20:35:00|658|657|658|657|658|657|657.6|656.6|19
1725914400000|2024-09-09 20:40:00|658.1|657.1|658.6|657.6|659.1|658.1|658.1|657.1|110
1725914700000|2024-09-09 20:45:00|658.9|657.9|658.9|657.9|659.4|658.4|658.9|657.9|3741
1725915000000|2024-09-09 20:50:00|659|658|659.4|658.4|659.4|658.4|659|658|73
1725915300000|2024-09-09 20:55:00|659.3|658.3|658.9|657.9|659.5|658.5|658.9|657.9|52
1725915600000|2024-09-09 21:00:00|658.8|657.8|659.3|658.3|659.3|658.3|658.8|657.8|1
1725916500000|2024-09-09 21:15:00|659.4|658.4|659.4|658.4|659.5|658.5|659.4|658.4|1
1725917400000|2024-09-09 21:30:00|||||||||1
1725918000000|2024-09-09 21:40:00|659.3|658.3|659.5|656.5|659.5|658.3|659.1|656.5|5
1725918600000|2024-09-09 21:50:00|658.3|657.3|659.5|656.5|659.5|657.3|657.9|656.5|3
1725918900000|2024-09-09 21:55:00|659.4|656.4|658.5|657.5|659.4|657.5|658.5|656.4|0
1725926400000|2024-09-10 00:00:00|659|658|659.9|658.9|660.6|659.6|659|658|127
1725926700000|2024-09-10 00:05:00|660.1|659.1|659.4|658.4|660.4|659.4|659.4|658.4|63
1725927000000|2024-09-10 00:10:00|659.5|658.5|658.9|657.9|659.6|658.6|658.8|657.8|30
1725927300000|2024-09-10 00:15:00|658.8|657.8|658.9|657.9|659|658|658.8|657.8|13
1725927600000|2024-09-10 00:20:00|659.1|658.1|658.9|657.9|659.1|658.1|658.9|657.9|14
1725927900000|2024-09-10 00:25:00|659|658|659|658|659.1|658.1|658.9|657.9|9
1725928200000|2024-09-10 00:30:00|658.9|657.9|659.3|658.3|659.4|658.4|658.9|657.9|12
1725928500000|2024-09-10 00:35:00|659.1|658.1|659.5|658.5|659.6|658.6|659.1|658.1|10
1725928800000|2024-09-10 00:40:00|659.4|658.4|659.5|658.5|659.6|658.6|659.4|658.4|5
1725929100000|2024-09-10 00:45:00|659.4|658.4|659.4|658.4|659.6|658.6|659.4|658.4|9
1725929400000|2024-09-10 00:50:00|659.5|658.5|659.5|658.5|659.6|658.6|659.4|658.4|1
1725929700000|2024-09-10 00:55:00|659.4|658.4|659.9|658.9|659.9|658.9|659.4|658.4|3
1725930000000|2024-09-10 01:00:00|660.1|659.1|659.9|658.9|660.1|659.1|659.6|658.6|6
1725930300000|2024-09-10 01:05:00|660|659|660.9|659.9|661|660|660|659|250
1725930600000|2024-09-10 01:10:00|660.8|659.8|660.4|659.4|661|660|660.4|659.4|9
1725930900000|2024-09-10 01:15:00|660.3|659.3|659.6|658.6|660.4|659.4|659.6|658.6|50
1725931200000|2024-09-10 01:20:00|659.5|658.5|660|659|660|659|659.4|658.4|37
1725931500000|2024-09-10 01:25:00|659.9|658.9|660.6|659.6|661|660|659.9|658.9|42
1725931800000|2024-09-10 01:30:00|660.5|659.5|660.4|659.4|660.8|659.8|659.9|658.9|11
1725932100000|2024-09-10 01:35:00|660.3|659.3|660.3|659.3|660.4|659.4|659.9|658.9|11
1725932400000|2024-09-10 01:40:00|660.1|659.1|659.8|658.8|660.4|659.4|659.6|658.6|12
1725932700000|2024-09-10 01:45:00|659.6|658.6|658.6|657.6|659.6|658.6|658.4|657.4|4
1725933000000|2024-09-10 01:50:00|658.5|657.5|659.1|658.1|659.1|658.1|658.4|657.4|11
1725933300000|2024-09-10 01:55:00|659|658|659.3|658.3|659.3|658.3|658.4|657.4|63
1725933600000|2024-09-10 02:00:00|659.4|658.4|657.6|656.6|659.4|658.4|657.6|656.6|69
1725933900000|2024-09-10 02:05:00|657.8|656.8|658.6|657.6|658.8|657.8|657.8|656.8|27
1725934200000|2024-09-10 02:10:00|658.5|657.5|658.4|657.4|658.8|657.8|658.4|657.4|8
1725934500000|2024-09-10 02:15:00|658.3|657.3|658.3|657.3|658.4|657.4|658.1|657.1|2
1725934800000|2024-09-10 02:20:00|658.4|657.4|658.3|657.3|658.4|657.4|658.3|657.3|7
1725935100000|2024-09-10 02:25:00|658.4|657.4|658.9|657.9|658.9|657.9|658|657|35
1725935400000|2024-09-10 02:30:00|658.8|657.8|658.9|657.9|658.9|657.9|658.6|657.6|58
1725935700000|2024-09-10 02:35:00|659.1|658.1|659.3|658.3|659.4|658.4|659.1|658.1|17
1725936000000|2024-09-10 02:40:00|659.1|658.1|659.4|658.4|659.4|658.4|659|658|3
1725936300000|2024-09-10 02:45:00|659.3|658.3|659.3|658.3|659.4|658.4|659.1|658.1|2
1725936600000|2024-09-10 02:50:00|659.4|658.4|658.6|657.6|659.4|658.4|658.6|657.6|5
1725936900000|2024-09-10 02:55:00|658.9|657.9|658.8|657.8|658.9|657.9|658.8|657.8|5
1725937200000|2024-09-10 03:00:00|658.9|657.9|659.5|658.5|659.6|658.6|658.8|657.8|98
1725937500000|2024-09-10 03:05:00|659.4|658.4|658.9|657.9|659.5|658.5|658.8|657.8|39
1725937800000|2024-09-10 03:10:00|658.8|657.8|658.8|657.8|659.1|658.1|658.8|657.8|8
1725938100000|2024-09-10 03:15:00|658.9|657.9|659|658|659.1|658.1|658.6|657.6|5
1725938400000|2024-09-10 03:20:00|658.9|657.9|658.6|657.6|659|658|658.5|657.5|1
1725938700000|2024-09-10 03:25:00|658.5|657.5|658.9|657.9|658.9|657.9|658.4|657.4|4
1725939000000|2024-09-10 03:30:00|659|658|658.9|657.9|659.1|658.1|658.9|657.9|4
1725939300000|2024-09-10 03:35:00|659|658|658.8|657.8|659|658|658.6|657.6|3
1725939600000|2024-09-10 03:40:00|658.6|657.6|658.8|657.8|658.9|657.9|658.5|657.5|3
1725939900000|2024-09-10 03:45:00|658.6|657.6|658.8|657.8|658.8|657.8|658.6|657.6|0
1725940200000|2024-09-10 03:50:00|658.5|657.5|658.8|657.8|658.9|657.9|658.4|657.4|4
1725940500000|2024-09-10 03:55:00|658.6|657.6|658.6|657.6|658.6|657.6|658.4|657.4|3
1725940800000|2024-09-10 04:00:00|658.8|657.8|659|658|659.1|658.1|658.6|657.6|8
1725941100000|2024-09-10 04:05:00|658.9|657.9|659|658|659|658|658.9|657.9|0
1725941400000|2024-09-10 04:10:00|658.9|657.9|659|658|659.1|658.1|658.9|657.9|5
1725941700000|2024-09-10 04:15:00|659.1|658.1|658.8|657.8|659.1|658.1|658.6|657.6|6
1725942000000|2024-09-10 04:20:00|658.6|657.6|658.5|657.5|658.6|657.6|658.4|657.4|81
1725942300000|2024-09-10 04:25:00|658.6|657.6|658.6|657.6|658.6|657.6|658.4|657.4|21
1725942600000|2024-09-10 04:30:00|658.9|657.9|659|658|659.1|658.1|658.9|657.9|43
1725942900000|2024-09-10 04:35:00|658.9|657.9|658.9|657.9|658.9|657.9|658.6|657.6|2
1725943200000|2024-09-10 04:40:00|658.8|657.8|658.9|657.9|658.9|657.9|658.6|657.6|0
1725943500000|2024-09-10 04:45:00|658.8|657.8|658.8|657.8|658.9|657.9|658.6|657.6|3
1725943800000|2024-09-10 04:50:00|658.6|657.6|658.4|657.4|658.8|657.8|658.4|657.4|11
1725944100000|2024-09-10 04:55:00|658.5|657.5|658.5|657.5|658.5|657.5|658.4|657.4|2
1725944400000|2024-09-10 05:00:00|658.4|657.4|658|657|658.4|657.4|657.8|656.8|4
1725944700000|2024-09-10 05:05:00|657.9|656.9|658|657|658.1|657.1|657.9|656.9|2
1725945000000|2024-09-10 05:10:00|658.1|657.1|658.1|657.1|658.4|657.4|658.1|657.1|7
1725945300000|2024-09-10 05:15:00|658.3|657.3|658.4|657.4|658.4|657.4|658.1|657.1|1
1725945600000|2024-09-10 05:20:00|658.3|657.3|658.3|657.3|658.4|657.4|658.1|657.1|13
1725945900000|2024-09-10 05:25:00|658.1|657.1|658.4|657.4|658.4|657.4|658.1|657.1|34
1725946200000|2024-09-10 05:30:00|658.1|657.1|657.9|656.9|658.5|657.5|657.9|656.9|36
1725946500000|2024-09-10 05:35:00|658|657|657.9|656.9|658|657|657.6|656.6|2
1725946800000|2024-09-10 05:40:00|658|657|658.1|657.1|658.5|657.5|657.9|656.9|6
1725947100000|2024-09-10 05:45:00|658.3|657.3|657.8|656.8|658.3|657.3|657.4|656.4|6
1725947400000|2024-09-10 05:50:00|657.6|656.6|657.8|656.8|657.9|656.9|657.5|656.5|192
1725947700000|2024-09-10 05:55:00|657.9|656.9|658.1|657.1|658.1|657.1|657.8|656.8|4
1725948000000|2024-09-10 06:00:00|658|657|657.6|656.6|658|657|657.4|656.4|53
1725948300000|2024-09-10 06:05:00|657.8|656.8|657.3|656.3|657.9|656.9|657.1|656.1|113
1725948600000|2024-09-10 06:10:00|657.1|656.1|656.9|655.9|657.5|656.5|656.6|655.6|507
1725948900000|2024-09-10 06:15:00|656.8|655.8|656.1|655.1|656.9|655.9|656.1|655.1|54
1725949200000|2024-09-10 06:20:00|656.4|655.4|656.6|655.6|656.8|655.8|656.1|655.1|158
1725949500000|2024-09-10 06:25:00|656.5|655.5|656.6|655.6|656.6|655.6|655.9|654.9|271
1725949800000|2024-09-10 06:30:00|656.5|655.5|655.9|654.9|656.6|655.6|655.6|654.6|358
1725950100000|2024-09-10 06:35:00|656.1|655.1|654.9|653.9|656.1|655.1|654.9|653.9|90
1725950400000|2024-09-10 06:40:00|655.1|654.1|654.9|653.9|655.1|654.1|654.9|653.9|224
1725950700000|2024-09-10 06:45:00|655|654|655.1|654.1|655.3|654.3|654.4|653.4|495
1725951000000|2024-09-10 06:50:00|655.3|654.3|654.9|653.9|655.6|654.6|654.9|653.9|129
1725951300000|2024-09-10 06:55:00|655.1|654.1|655.1|654.1|655.4|654.4|654.6|653.6|299
1725951600000|2024-09-10 07:00:00|654.9|653.9|654.6|653.6|655.1|654.1|654.1|653.1|157
1725951900000|2024-09-10 07:05:00|654.8|653.8|654.1|653.1|654.9|653.9|654.1|653.1|134
1725952200000|2024-09-10 07:10:00|654.4|653.4|654.9|653.9|654.9|653.9|654.4|653.4|221
1725952500000|2024-09-10 07:15:00|654.6|653.6|654.4|653.4|654.6|653.6|654.1|653.1|154
1725952800000|2024-09-10 07:20:00|654.6|653.6|655.1|654.1|655.4|654.4|654.6|653.6|948
1725953100000|2024-09-10 07:25:00|655.4|654.4|655.1|654.1|655.5|654.5|654.9|653.9|226
1725953400000|2024-09-10 07:30:00|655|654|654.4|653.4|655.4|654.4|654|653|436
1725953700000|2024-09-10 07:35:00|654.5|653.5|655.4|654.4|655.4|654.4|654.4|653.4|433
1725954000000|2024-09-10 07:40:00|655.3|654.3|655.6|654.6|655.9|654.9|654.1|653.1|475
1725954300000|2024-09-10 07:45:00|655.5|654.5|654.4|653.4|655.6|654.6|654.4|653.4|475
1725954600000|2024-09-10 07:50:00|654.6|653.6|655.4|654.4|655.6|654.6|654.4|653.4|1818
1725954900000|2024-09-10 07:55:00|655.6|654.6|655.4|654.4|656.1|655.1|655.1|654.1|392
1725955200000|2024-09-10 08:00:00|655.6|654.6|654.5|653.5|655.9|654.9|654.4|653.4|996
1725955500000|2024-09-10 08:05:00|654.4|653.4|654.9|653.9|655.1|654.1|654.1|653.1|267
1725955800000|2024-09-10 08:10:00|654.6|653.6|654.8|653.8|655.4|654.4|653.9|652.9|761
1725956100000|2024-09-10 08:15:00|654.9|653.9|653.6|652.6|654.9|653.9|652.6|651.6|665
1725956400000|2024-09-10 08:20:00|653.8|652.8|653|652|653.9|652.9|652.9|651.9|391
1725956700000|2024-09-10 08:25:00|652.9|651.9|652.9|651.9|653.6|652.6|652.1|651.1|1170
1725957000000|2024-09-10 08:30:00|653.1|652.1|651.9|650.9|653.6|652.6|651.9|650.9|1200
1725957300000|2024-09-10 08:35:00|652|651|651.9|650.9|652.1|651.1|651.4|650.4|630
1725957600000|2024-09-10 08:40:00|651.8|650.8|651.9|650.9|652.1|651.1|651.1|650.1|298
1725957900000|2024-09-10 08:45:00|652.1|651.1|651.9|650.9|652.4|651.4|650.6|649.6|1890
1725958200000|2024-09-10 08:50:00|651.6|650.6|650.1|649.1|651.6|650.6|650.1|649.1|428
1725958500000|2024-09-10 08:55:00|650.3|649.3|651.1|650.1|651.1|650.1|650.3|649.3|484
1725958800000|2024-09-10 09:00:00|650.9|649.9|650.1|649.1|651.1|650.1|650|649|2255
1725959100000|2024-09-10 09:05:00|650|649|649.1|648.1|650.4|649.4|649.1|648.1|653
1725959400000|2024-09-10 09:10:00|649|648|648.4|647.4|649.1|648.1|648.3|647.3|355
1725959700000|2024-09-10 09:15:00|648.1|647.1|648.9|647.9|649.1|648.1|647.6|646.6|607
1725960000000|2024-09-10 09:20:00|648.8|647.8|650.1|649.1|650.1|649.1|648.6|647.6|496
1725960300000|2024-09-10 09:25:00|650|649|649.4|648.4|650.1|649.1|649.1|648.1|320
1725960600000|2024-09-10 09:30:00|649.3|648.3|648.9|647.9|649.6|648.6|648.8|647.8|326
1725960900000|2024-09-10 09:35:00|648.8|647.8|650.4|649.4|650.4|649.4|648.6|647.6|517
1725961200000|2024-09-10 09:40:00|650.1|649.1|650.9|649.9|650.9|649.9|649.9|648.9|331
1725961500000|2024-09-10 09:45:00|650.6|649.6|650.1|649.1|650.6|649.6|649.9|648.9|345
1725961800000|2024-09-10 09:50:00|650.4|649.4|650.1|649.1|650.6|649.6|649.9|648.9|443
1725962100000|2024-09-10 09:55:00|649.9|648.9|649.4|648.4|649.9|648.9|649.1|648.1|1493
1725962400000|2024-09-10 10:00:00|649.6|648.6|650.6|649.6|650.9|649.9|649.4|648.4|1247
1725962700000|2024-09-10 10:05:00|650.9|649.9|650.9|649.9|651.1|650.1|650|649|229
1725963000000|2024-09-10 10:10:00|650.6|649.6|650.4|649.4|650.6|649.6|650.1|649.1|259
1725963300000|2024-09-10 10:15:00|650.1|649.1|650.1|649.1|650.4|649.4|649.9|648.9|125
1725963600000|2024-09-10 10:20:00|650.4|649.4|650.1|649.1|650.4|649.4|649.9|648.9|411
1725963900000|2024-09-10 10:25:00|650.4|649.4|650.9|649.9|651.1|650.1|649.9|648.9|1738
1725964200000|2024-09-10 10:30:00|651|650|651.9|650.9|651.9|650.9|650.6|649.6|147
1725964500000|2024-09-10 10:35:00|651.8|650.8|652.1|651.1|652.1|651.1|651.6|650.6|83
1725964800000|2024-09-10 10:40:00|651.9|650.9|651.9|650.9|652.4|651.4|651.6|650.6|200
1725965100000|2024-09-10 10:45:00|652.1|651.1|651.9|650.9|652.4|651.4|651.9|650.9|244
1725965400000|2024-09-10 10:50:00|652|651|651.9|650.9|652.1|651.1|650.6|649.6|576
1725965700000|2024-09-10 10:55:00|651.6|650.6|651.6|650.6|651.6|650.6|650.6|649.6|334
1725966000000|2024-09-10 11:00:00|651.8|650.8|651.4|650.4|651.8|650.8|651.1|650.1|196
1725966300000|2024-09-10 11:05:00|651.1|650.1|651.4|650.4|651.9|650.9|650.9|649.9|165
1725966600000|2024-09-10 11:10:00|651.5|650.5|651.6|650.6|651.8|650.8|650.9|649.9|473
1725966900000|2024-09-10 11:15:00|651.8|650.8|651.6|650.6|652.4|651.4|651.4|650.4|97
1725967200000|2024-09-10 11:20:00|651.5|650.5|651.4|650.4|651.6|650.6|650.9|649.9|241
1725967500000|2024-09-10 11:25:00|651.1|650.1|651.1|650.1|651.4|650.4|650.9|649.9|235
1725967800000|2024-09-10 11:30:00|651.3|650.3|650.4|649.4|651.4|650.4|650.4|649.4|1049
1725968100000|2024-09-10 11:35:00|650.5|649.5|649.6|648.6|651|650|649.6|648.6|124
1725968400000|2024-09-10 11:40:00|649.8|648.8|649.6|648.6|650.1|649.1|649.4|648.4|202
1725968700000|2024-09-10 11:45:00|649.8|648.8|648.9|647.9|649.9|648.9|648.8|647.8|163
1725969000000|2024-09-10 11:50:00|649|648|649.6|648.6|650.1|649.1|648.9|647.9|351
1725969300000|2024-09-10 11:55:00|649.5|648.5|649.1|648.1|649.6|648.6|649.1|648.1|318
1725969600000|2024-09-10 12:00:00|648.9|647.9|649.1|648.1|649.6|648.6|648.9|647.9|478
1725969900000|2024-09-10 12:05:00|649|648|650.1|649.1|650.4|649.4|648.9|647.9|319
1725970200000|2024-09-10 12:10:00|650.4|649.4|649.6|648.6|650.4|649.4|649.5|648.5|254
1725970500000|2024-09-10 12:15:00|649.9|648.9|649.6|648.6|649.9|648.9|649.5|648.5|650
1725970800000|2024-09-10 12:20:00|649.8|648.8|650.9|649.9|650.9|649.9|649.8|648.8|181
1725971100000|2024-09-10 12:25:00|651.1|650.1|651.4|650.4|651.6|650.6|650.9|649.9|262
1725971400000|2024-09-10 12:30:00|651.1|650.1|650.1|649.1|651.4|650.4|649.6|648.6|232
1725971700000|2024-09-10 12:35:00|650.4|649.4|651.6|650.6|652.6|651.6|650.4|649.4|907
1725972000000|2024-09-10 12:40:00|651.5|650.5|651.1|650.1|651.6|650.6|650.4|649.4|583
1725972300000|2024-09-10 12:45:00|650.9|649.9|650.9|649.9|651.1|650.1|650.1|649.1|1979
1725972600000|2024-09-10 12:50:00|651.1|650.1|651.6|650.6|652.6|651.6|650.6|649.6|840
1725972900000|2024-09-10 12:55:00|651.9|650.9|651.9|650.9|652.1|651.1|651.1|650.1|607
1725973200000|2024-09-10 13:00:00|651.8|650.8|652.1|651.1|653.5|652.5|650.9|649.9|701
1725973500000|2024-09-10 13:05:00|652.3|651.3|651.8|650.8|652.6|651.6|651.4|650.4|280
1725973800000|2024-09-10 13:10:00|651.6|650.6|651.1|650.1|651.6|650.6|650.5|649.5|380
1725974100000|2024-09-10 13:15:00|651.3|650.3|651.4|650.4|651.4|650.4|650.4|649.4|569
1725974400000|2024-09-10 13:20:00|651.1|650.1|652.6|651.6|652.8|651.8|651.1|650.1|232
1725974700000|2024-09-10 13:25:00|652.5|651.5|653.9|652.9|654.4|653.4|651.9|650.9|672
1725975000000|2024-09-10 13:30:00|654|653|652.6|651.6|654.4|653.4|652.1|651.1|385
1725975300000|2024-09-10 13:35:00|652.4|651.4|650.6|649.6|652.6|651.6|650.1|649.1|1999
1725975600000|2024-09-10 13:40:00|650.5|649.5|651.4|650.4|651.6|650.6|649.9|648.9|563
1725975900000|2024-09-10 13:45:00|651.5|650.5|649.6|648.6|651.6|650.6|649.4|648.4|626
1725976200000|2024-09-10 13:50:00|649.5|648.5|648.1|647.1|649.6|648.6|647.9|646.9|558
1725976500000|2024-09-10 13:55:00|648|647|646.4|645.4|648.6|647.6|646.4|645.4|3316
1725976800000|2024-09-10 14:00:00|646.3|645.3|645.1|644.1|646.9|645.9|644.9|643.9|1613
1725977100000|2024-09-10 14:05:00|645.3|644.3|640.4|639.4|645.3|644.3|640|639|3572
1725977400000|2024-09-10 14:10:00|640.5|639.5|636.9|635.9|641.8|640.8|636.6|635.6|1148
1725977700000|2024-09-10 14:15:00|637.1|636.1|636.1|635.1|637.6|636.6|635.9|634.9|1442
1725978000000|2024-09-10 14:20:00|636.4|635.4|635.4|634.4|637.1|636.1|634.4|633.4|1188
1725978300000|2024-09-10 14:25:00|635.1|634.1|634.4|633.4|636.4|635.4|632.9|631.9|1592
1725978600000|2024-09-10 14:30:00|634.5|633.5|637|636|637.6|636.6|633.9|632.9|964
1725978900000|2024-09-10 14:35:00|636.9|635.9|635.6|634.6|637.4|636.4|635.6|634.6|1197
1725979200000|2024-09-10 14:40:00|635.9|634.9|635.3|634.3|636.1|635.1|634.4|633.4|1537
1725979500000|2024-09-10 14:45:00|635.1|634.1|637.9|636.9|638.4|637.4|634.6|633.6|781
1725979800000|2024-09-10 14:50:00|637.8|636.8|638.1|637.1|638.6|637.6|636.1|635.1|821
1725980100000|2024-09-10 14:55:00|638.3|637.3|636.6|635.6|638.9|637.9|636.6|635.6|659
1725980400000|2024-09-10 15:00:00|636.4|635.4|635.6|634.6|636.9|635.9|635.1|634.1|726
1725980700000|2024-09-10 15:05:00|635.8|634.8|637.1|636.1|637.1|636.1|634.9|633.9|745
1725981000000|2024-09-10 15:10:00|637|636|638.1|637.1|639.4|638.4|636.9|635.9|800
1725981300000|2024-09-10 15:15:00|638.3|637.3|637.3|636.3|638.4|637.4|636.9|635.9|954
1725981600000|2024-09-10 15:20:00|637.4|636.4|636.4|635.4|637.4|636.4|636.1|635.1|746
1725981900000|2024-09-10 15:25:00|636.1|635.1|637.1|636.1|637.6|636.6|635.6|634.6|3511
1725982200000|2024-09-10 15:30:00|637|636|635.1|634.1|637.9|636.9|634.9|633.9|1159
1725982500000|2024-09-10 15:35:00|635.4|634.4|635.1|634.1|636.5|635.5|635|634|649
1725982800000|2024-09-10 15:40:00|635.4|634.4|631.1|630.1|635.4|634.4|631.1|630.1|3348
1725983100000|2024-09-10 15:45:00|630.6|629.6|633.4|632.4|633.6|632.6|630.6|629.6|1679
1725983400000|2024-09-10 15:50:00|633.1|632.1|633.6|632.6|633.9|632.9|632|631|1351
1725983700000|2024-09-10 15:55:00|633.9|632.9|631.9|630.9|633.9|632.9|631.6|630.6|423
1725984000000|2024-09-10 16:00:00|632.3|631.3|631.9|630.9|632.6|631.6|631.4|630.4|340
1725984300000|2024-09-10 16:05:00|631.6|630.6|632.9|631.9|632.9|631.9|631.6|630.6|249
1725984600000|2024-09-10 16:10:00|632.6|631.6|632.4|631.4|633.4|632.4|632.1|631.1|184
1725984900000|2024-09-10 16:15:00|632.6|631.6|633.1|632.1|634.1|633.1|632.4|631.4|1374
1725985200000|2024-09-10 16:20:00|632.9|631.9|631.9|630.9|633.1|632.1|631.6|630.6|539
1725985500000|2024-09-10 16:25:00|631.8|630.8|632.1|631.1|632.3|631.3|631.4|630.4|473
1725985800000|2024-09-10 16:30:00|632.3|631.3|631.6|630.6|632.4|631.4|631.1|630.1|428
1725986100000|2024-09-10 16:35:00|631.8|630.8|631.6|630.6|632.4|631.4|631.1|630.1|289
1725986400000|2024-09-10 16:40:00|631.9|630.9|631.6|630.6|632.1|631.1|631.4|630.4|139
1725986700000|2024-09-10 16:45:00|631.8|630.8|631.1|630.1|632.1|631.1|631.1|630.1|359
1725987000000|2024-09-10 16:50:00|631.3|630.3|631.6|630.6|631.9|630.9|630.9|629.9|176
1725987300000|2024-09-10 16:55:00|631.9|630.9|631.6|630.6|632.1|631.1|631.4|630.4|171
1725987600000|2024-09-10 17:00:00|631.9|630.9|631.4|630.4|631.9|630.9|631.1|630.1|666
1725987900000|2024-09-10 17:05:00|631.5|630.5|631.9|630.9|632.1|631.1|631.4|630.4|499
1725988200000|2024-09-10 17:10:00|632.1|631.1|632.1|631.1|632.6|631.6|631.3|630.3|606
1725988500000|2024-09-10 17:15:00|632.4|631.4|633.6|632.6|634.1|633.1|632.3|631.3|205
1725988800000|2024-09-10 17:20:00|633.5|632.5|632.9|631.9|633.6|632.6|632.4|631.4|261
1725989100000|2024-09-10 17:25:00|632.6|631.6|632.1|631.1|632.9|631.9|632.1|631.1|195
1725989400000|2024-09-10 17:30:00|632|631|632.4|631.4|632.9|631.9|631.9|630.9|159
1725989700000|2024-09-10 17:35:00|632.3|631.3|631.4|630.4|632.9|631.9|631.1|630.1|623
1725990000000|2024-09-10 17:40:00|631.6|630.6|631.6|630.6|631.9|630.9|631.1|630.1|337
1725990300000|2024-09-10 17:45:00|631.8|630.8|631.4|630.4|631.9|630.9|631.4|630.4|152
1725990600000|2024-09-10 17:50:00|631.1|630.1|631.4|630.4|631.6|630.6|631.1|630.1|125
1725990900000|2024-09-10 17:55:00|631.1|630.1|631.1|630.1|631.6|630.6|630.9|629.9|134
1725991200000|2024-09-10 18:00:00|631|630|632.1|631.1|632.4|631.4|630.9|629.9|270
1725991500000|2024-09-10 18:05:00|632|631|631.6|630.6|632.1|631.1|631.6|630.6|153
1725991800000|2024-09-10 18:10:00|631.5|630.5|631.4|630.4|631.9|630.9|631.1|630.1|167
1725992100000|2024-09-10 18:15:00|631.5|630.5|631.4|630.4|631.9|630.9|630.6|629.6|396
1725992400000|2024-09-10 18:20:00|631.3|630.3|631.6|630.6|631.6|630.6|630.9|629.9|998
1725992700000|2024-09-10 18:25:00|631.4|630.4|631.9|630.9|632.6|631.6|631.1|630.1|929
1725993000000|2024-09-10 18:30:00|632.1|631.1|632.6|631.6|633.1|632.1|632.1|631.1|204
1725993300000|2024-09-10 18:35:00|632.9|631.9|633.1|632.1|633.4|632.4|632.8|631.8|277
1725993600000|2024-09-10 18:40:00|632.9|631.9|633.1|632.1|633.4|632.4|632.9|631.9|101
1725993900000|2024-09-10 18:45:00|||||||||8
1725994200000|2024-09-10 18:50:00|633.3|632.3|633.6|632.6|633.6|632.6|633.1|632.1|157
1725994500000|2024-09-10 18:55:00|633.8|632.8|633.6|632.6|633.9|632.9|633.4|632.4|31
1725994800000|2024-09-10 19:00:00|633.4|632.4|633.6|632.6|633.9|632.9|633.1|632.1|149
1725995100000|2024-09-10 19:05:00|633.8|632.8|633.9|632.9|633.9|632.9|633.6|632.6|15
1725995400000|2024-09-10 19:10:00|634.1|633.1|633.6|632.6|634.1|633.1|633.4|632.4|48
1725995700000|2024-09-10 19:15:00|633.5|632.5|633.5|632.5|633.6|632.6|633.4|632.4|21
1725996000000|2024-09-10 19:20:00|633.6|632.6|633.9|632.9|634|633|633.5|632.5|83
1725996300000|2024-09-10 19:25:00|633.8|632.8|633.6|632.6|633.9|632.9|633.6|632.6|21
1725996600000|2024-09-10 19:30:00|633.9|632.9|634.4|633.4|634.4|633.4|633.9|632.9|86
1725996900000|2024-09-10 19:35:00|634.3|633.3|634.1|633.1|634.4|633.4|634.1|633.1|17
1725997200000|2024-09-10 19:40:00|634.4|633.4|634.4|633.4|634.4|633.4|634.1|633.1|18
1725997500000|2024-09-10 19:45:00|634.1|633.1|633.9|632.9|634.4|633.4|633.9|632.9|17
1725997800000|2024-09-10 19:50:00|634.1|633.1|634.4|633.4|634.4|633.4|634.1|633.1|118
1725998100000|2024-09-10 19:55:00|634.3|633.3|634.4|633.4|634.6|633.6|634.1|633.1|189
1725998400000|2024-09-10 20:00:00|634.5|633.5|634.9|633.9|635.1|634.1|634.4|633.4|90
1725998700000|2024-09-10 20:05:00|635|634|635|634|635.1|634.1|634.9|633.9|22
1725999000000|2024-09-10 20:10:00|634.9|633.9|634.9|633.9|635.1|634.1|634.9|633.9|5
1725999300000|2024-09-10 20:15:00|634.6|633.6|634.9|633.9|634.9|633.9|634.6|633.6|23
1725999600000|2024-09-10 20:20:00|634.6|633.6|634.6|633.6|634.6|633.6|634.4|633.4|13
1725999900000|2024-09-10 20:25:00|634.8|633.8|634.8|633.8|634.9|633.9|634.6|633.6|64
1726000200000|2024-09-10 20:30:00|634.9|633.9|635.8|634.8|635.9|634.9|634.9|633.9|46
1726000500000|2024-09-10 20:35:00|635.9|634.9|635.9|634.9|635.9|634.9|635.6|634.6|17
1726000800000|2024-09-10 20:40:00|635.6|634.6|635.6|634.6|635.9|634.9|635.3|634.3|65
1726001100000|2024-09-10 20:45:00|635.5|634.5|635.1|634.1|635.5|634.5|634.4|633.4|39
1726001400000|2024-09-10 20:50:00|635.3|634.3|635.5|634.5|635.5|634.5|635.1|634.1|37
1726001700000|2024-09-10 20:55:00|635.6|634.6|635.6|634.6|635.8|634.8|635.6|634.6|36
1726002000000|2024-09-10 21:00:00|636.4|633.4|636.1|635.1|636.9|635.1|636|633|20
1726002300000|2024-09-10 21:05:00|636.9|633.9|636|635|636.9|635.3|636|633.6|0
1726002600000|2024-09-10 21:10:00|636.1|635.1|636.3|635.3|636.3|635.3|636.1|635.1|0
1726002900000|2024-09-10 21:15:00|636.1|635.1|636.1|635.1|636.1|635.1|636.1|635.1|0
1726003200000|2024-09-10 21:20:00|636.6|633.6|636.6|633.6|636.8|633.8|636.6|633.6|200
1726004700000|2024-09-10 21:45:00|636.8|633.8|636.8|633.8|636.8|633.8|636.8|633.8|0
1726012800000|2024-09-11 00:00:00|635.3|634.3|634.8|633.8|636|635|634.8|633.8|63
1726013100000|2024-09-11 00:05:00|634.9|633.9|634.4|633.4|634.9|633.9|633.9|632.9|68
1726013400000|2024-09-11 00:10:00|634.3|633.3|634.3|633.3|634.4|633.4|634|633|34
1726013700000|2024-09-11 00:15:00|634.1|633.1|633.9|632.9|634.6|633.6|633.9|632.9|63
1726014000000|2024-09-11 00:20:00|634|633|634.3|633.3|634.3|633.3|633.8|632.8|2163
1726014300000|2024-09-11 00:25:00|634.4|633.4|634|633|634.4|633.4|633.9|632.9|47
1726014600000|2024-09-11 00:30:00|633.9|632.9|634|633|634.3|633.3|633.9|632.9|14
1726014900000|2024-09-11 00:35:00|634.1|633.1|634.1|633.1|634.4|633.4|633.9|632.9|30
1726015200000|2024-09-11 00:40:00|634.3|633.3|634.1|633.1|634.3|633.3|633.9|632.9|38
1726015500000|2024-09-11 00:45:00|634.3|633.3|633.9|632.9|634.3|633.3|633.9|632.9|4
1726015800000|2024-09-11 00:50:00|633.8|632.8|633.6|632.6|633.9|632.9|633.4|632.4|9
1726016100000|2024-09-11 00:55:00|633.5|632.5|633.5|632.5|633.6|632.6|633.5|632.5|11
1726016400000|2024-09-11 01:00:00|633.4|632.4|632.4|631.4|633.4|632.4|632|631|51
1726016700000|2024-09-11 01:05:00|632.6|631.6|631.9|630.9|632.6|631.6|631.9|630.9|56
1726017000000|2024-09-11 01:10:00|632|631|632.4|631.4|632.4|631.4|631.9|630.9|26
1726017300000|2024-09-11 01:15:00|632.6|631.6|632.5|631.5|632.6|631.6|632.3|631.3|39
1726017600000|2024-09-11 01:20:00|632.4|631.4|632.5|631.5|632.6|631.6|632.1|631.1|16
1726017900000|2024-09-11 01:25:00|632.4|631.4|633.3|632.3|633.4|632.4|632.4|631.4|7
1726018200000|2024-09-11 01:30:00|633.4|632.4|632.5|631.5|633.4|632.4|632.4|631.4|21
1726018500000|2024-09-11 01:35:00|632.4|631.4|632.3|631.3|632.5|631.5|631.8|630.8|17
1726018800000|2024-09-11 01:40:00|632.4|631.4|633.3|632.3|633.6|632.6|632|631|39
1726019100000|2024-09-11 01:45:00|633.4|632.4|633.4|632.4|633.9|632.9|633.1|632.1|111
1726019400000|2024-09-11 01:50:00|633.3|632.3|633.6|632.6|634.1|633.1|633.1|632.1|43
1726019700000|2024-09-11 01:55:00|633.5|632.5|633.5|632.5|633.9|632.9|633.4|632.4|2
1726020000000|2024-09-11 02:00:00|633.4|632.4|633.1|632.1|634.1|633.1|633|632|32
1726020300000|2024-09-11 02:05:00|633.4|632.4|633.6|632.6|633.6|632.6|633.1|632.1|30
1726020600000|2024-09-11 02:10:00|633.5|632.5|633.1|632.1|633.6|632.6|633.1|632.1|84
1726020900000|2024-09-11 02:15:00|633.4|632.4|633.1|632.1|633.4|632.4|633|632|16
1726021200000|2024-09-11 02:20:00|633.3|632.3|633.3|632.3|633.6|632.6|633.1|632.1|12
1726021500000|2024-09-11 02:25:00|633.1|632.1|633.3|632.3|633.4|632.4|633|632|95
1726021800000|2024-09-11 02:30:00|633.1|632.1|634.1|633.1|634.3|633.3|633.1|632.1|33
1726022100000|2024-09-11 02:35:00|634.3|633.3|635|634|635.1|634.1|634|633|40
1726022400000|2024-09-11 02:40:00|635.1|634.1|634.9|633.9|635.1|634.1|634.6|633.6|18
1726022700000|2024-09-11 02:45:00|634.8|633.8|634.8|633.8|634.9|633.9|634.4|633.4|14
1726023000000|2024-09-11 02:50:00|634.9|633.9|634.5|633.5|634.9|633.9|634.4|633.4|24
1726023300000|2024-09-11 02:55:00|634.4|633.4|634.4|633.4|634.8|633.8|634.1|633.1|12
1726023600000|2024-09-11 03:00:00|634.3|633.3|633.9|632.9|634.4|633.4|633.9|632.9|26
1726023900000|2024-09-11 03:05:00|633.8|632.8|633.6|632.6|634.1|633.1|633.6|632.6|18
1726024200000|2024-09-11 03:10:00|633.5|632.5|633.6|632.6|634|633|633.4|632.4|22
1726024500000|2024-09-11 03:15:00|633.8|632.8|634|633|634.1|633.1|633.5|632.5|14
1726024800000|2024-09-11 03:20:00|633.9|632.9|633.5|632.5|634|633|633.3|632.3|19
1726025100000|2024-09-11 03:25:00|633.6|632.6|633.8|632.8|633.9|632.9|633.5|632.5|20
1726025400000|2024-09-11 03:30:00|633.6|632.6|632.9|631.9|633.8|632.8|632.9|631.9|12
1726025700000|2024-09-11 03:35:00|632.6|631.6|633|632|633|632|632.6|631.6|29
1726026000000|2024-09-11 03:40:00|632.9|631.9|633.1|632.1|633.1|632.1|632.9|631.9|13
1726026300000|2024-09-11 03:45:00|633.3|632.3|633.5|632.5|633.6|632.6|633.1|632.1|10
1726026600000|2024-09-11 03:50:00|633.6|632.6|633.1|632.1|633.6|632.6|633.1|632.1|3
1726026900000|2024-09-11 03:55:00|633.3|632.3|633.4|632.4|633.6|632.6|633.3|632.3|11
1726027200000|2024-09-11 04:00:00|633.3|632.3|632.9|631.9|633.4|632.4|632.9|631.9|31
1726027500000|2024-09-11 04:05:00|632.8|631.8|632.8|631.8|632.9|631.9|632.6|631.6|4
1726027800000|2024-09-11 04:10:00|632.6|631.6|632.8|631.8|632.8|631.8|632.6|631.6|1
1726028100000|2024-09-11 04:15:00|632.9|631.9|632.8|631.8|632.9|631.9|632.8|631.8|3
1726028400000|2024-09-11 04:20:00|632.9|631.9|632.6|631.6|632.9|631.9|632.5|631.5|4
1726028700000|2024-09-11 04:25:00|632.5|631.5|632.8|631.8|632.8|631.8|632.5|631.5|2
1726029000000|2024-09-11 04:30:00|632.6|631.6|632.4|631.4|632.6|631.6|632.4|631.4|18
1726029300000|2024-09-11 04:35:00|632.3|631.3|632.3|631.3|632.4|631.4|632.1|631.1|13
1726029600000|2024-09-11 04:40:00|632.4|631.4|632.5|631.5|632.5|631.5|632.1|631.1|6
1726029900000|2024-09-11 04:45:00|632.6|631.6|632.4|631.4|632.6|631.6|632.4|631.4|0
1726030200000|2024-09-11 04:50:00|632.5|631.5|632.5|631.5|632.5|631.5|632.4|631.4|5
1726030500000|2024-09-11 04:55:00|632.6|631.6|633|632|633|632|632.5|631.5|23
1726030800000|2024-09-11 05:00:00|632.9|631.9|632.6|631.6|633.1|632.1|632.6|631.6|85
1726031100000|2024-09-11 05:05:00|||||||||53
1726031400000|2024-09-11 05:10:00|632.5|631.5|632.5|631.5|632.6|631.6|632.4|631.4|57
1726031700000|2024-09-11 05:15:00|632.6|631.6|632.8|631.8|632.9|631.9|632.6|631.6|25
1726032000000|2024-09-11 05:20:00|632.6|631.6|632.8|631.8|632.9|631.9|632.6|631.6|6
1726032300000|2024-09-11 05:25:00|632.9|631.9|632.4|631.4|632.9|631.9|632.4|631.4|523
1726032600000|2024-09-11 05:30:00|632.5|631.5|633.3|632.3|633.3|632.3|632.5|631.5|41
1726032900000|2024-09-11 05:35:00|633.4|632.4|634.1|633.1|634.1|633.1|633.1|632.1|82
1726033200000|2024-09-11 05:40:00|634|633|634.3|633.3|634.4|633.4|633.9|632.9|20
1726033500000|2024-09-11 05:45:00|634.1|633.1|635.9|634.9|636|635|634.1|633.1|598
1726033800000|2024-09-11 05:50:00|636|635|635.5|634.5|636|635|635.4|634.4|17
1726034100000|2024-09-11 05:55:00|635.6|634.6|635.1|634.1|635.8|634.8|634.9|633.9|113
1726034400000|2024-09-11 06:00:00|635|634|635.1|634.1|635.4|634.4|634.9|633.9|245
1726034700000|2024-09-11 06:05:00|634.9|633.9|635.4|634.4|635.4|634.4|634.9|633.9|61
1726035000000|2024-09-11 06:10:00|635.6|634.6|635.1|634.1|635.6|634.6|634.9|633.9|94
1726035300000|2024-09-11 06:15:00|635|634|634.9|633.9|635.1|634.1|634.4|633.4|52
1726035600000|2024-09-11 06:20:00|635.1|634.1|635.9|634.9|635.9|634.9|634.9|633.9|41
1726035900000|2024-09-11 06:25:00|635.6|634.6|636.4|635.4|636.4|635.4|635.6|634.6|78
1726036200000|2024-09-11 06:30:00|636.3|635.3|637.5|636.5|637.6|636.6|636.1|635.1|194
1726036500000|2024-09-11 06:35:00|637.6|636.6|637.1|636.1|637.8|636.8|636.9|635.9|889
1726036800000|2024-09-11 06:40:00|637|636|636.5|635.5|637|636|636.1|635.1|2152
1726037100000|2024-09-11 06:45:00|636.6|635.6|637.5|636.5|637.8|636.8|636.4|635.4|374
1726037400000|2024-09-11 06:50:00|637.4|636.4|637.6|636.6|638.1|637.1|637.1|636.1|190
1726037700000|2024-09-11 06:55:00|637.5|636.5|637.4|636.4|637.6|636.6|636.9|635.9|519
1726038000000|2024-09-11 07:00:00|637.1|636.1|636|635|637.4|636.4|635.6|634.6|579
1726038300000|2024-09-11 07:05:00|636.1|635.1|635.9|634.9|636.1|635.1|635.4|634.4|265
1726038600000|2024-09-11 07:10:00|636.1|635.1|636.6|635.6|636.9|635.9|635.9|634.9|346
1726038900000|2024-09-11 07:15:00|636.8|635.8|636.1|635.1|636.9|635.9|636.1|635.1|294
1726039200000|2024-09-11 07:20:00|636.4|635.4|637|636|637.4|636.4|636.1|635.1|342
1726039500000|2024-09-11 07:25:00|637.1|636.1|638.6|637.6|638.9|637.9|637.1|636.1|2013
1726039800000|2024-09-11 07:30:00|638.5|637.5|639.1|638.1|639.1|638.1|638.4|637.4|526
1726040100000|2024-09-11 07:35:00|639.3|638.3|639.1|638.1|639.9|638.9|638.9|637.9|1078
1726040400000|2024-09-11 07:40:00|639|638|638.9|637.9|639.9|638.9|638.4|637.4|310
1726040700000|2024-09-11 07:45:00|638.6|637.6|638.1|637.1|638.9|637.9|637.9|636.9|268
1726041000000|2024-09-11 07:50:00|638|637|637.9|636.9|638.1|637.1|637.6|636.6|211
1726041300000|2024-09-11 07:55:00|637.8|636.8|638.1|637.1|638.1|637.1|637.4|636.4|374
1726041600000|2024-09-11 08:00:00|638.4|637.4|637.6|636.6|638.6|637.6|637.1|636.1|799
1726041900000|2024-09-11 08:05:00|637.5|636.5|637.9|636.9|638.6|637.6|637.5|636.5|394
1726042200000|2024-09-11 08:10:00|637.8|636.8|638.4|637.4|638.4|637.4|637.8|636.8|178
1726042500000|2024-09-11 08:15:00|638.3|637.3|637|636|638.4|637.4|636.9|635.9|492
1726042800000|2024-09-11 08:20:00|636.9|635.9|638.4|637.4|638.4|637.4|636.9|635.9|469
1726043100000|2024-09-11 08:25:00|638.6|637.6|639.6|638.6|639.6|638.6|638.1|637.1|1011
1726043400000|2024-09-11 08:30:00|639.9|638.9|638|637|640.1|639.1|637.9|636.9|902
1726043700000|2024-09-11 08:35:00|637.9|636.9|638|637|638.1|637.1|637.4|636.4|639
1726044000000|2024-09-11 08:40:00|637.9|636.9|637.1|636.1|638.1|637.1|637|636|318
1726044300000|2024-09-11 08:45:00|637.4|636.4|637.9|636.9|638.1|637.1|636.6|635.6|614
1726044600000|2024-09-11 08:50:00|638|637|638.3|637.3|638.9|637.9|637.6|636.6|462
1726044900000|2024-09-11 08:55:00|638.4|637.4|639.1|638.1|639.3|638.3|638.1|637.1|263
1726045200000|2024-09-11 09:00:00|639.4|638.4|638.4|637.4|639.4|638.4|638.1|637.1|245
1726045500000|2024-09-11 09:05:00|638.6|637.6|638.9|637.9|638.9|637.9|637.4|636.4|166
1726045800000|2024-09-11 09:10:00|639.1|638.1|640.9|639.9|641.1|640.1|639|638|667
1726046100000|2024-09-11 09:15:00|640.8|639.8|640.4|639.4|640.9|639.9|639.9|638.9|164
1726046400000|2024-09-11 09:20:00|640.5|639.5|640.1|639.1|640.6|639.6|639.9|638.9|238
1726046700000|2024-09-11 09:25:00|640.4|639.4|640.1|639.1|640.6|639.6|639.9|638.9|325
1726047000000|2024-09-11 09:30:00|640.3|639.3|641.1|640.1|641.4|640.4|640.1|639.1|369
1726047300000|2024-09-11 09:35:00|641|640|641.1|640.1|641.4|640.4|640.9|639.9|369
1726047600000|2024-09-11 09:40:00|641.4|640.4|641.1|640.1|641.4|640.4|641.1|640.1|124
1726047900000|2024-09-11 09:45:00|641.6|640.6|641.6|640.6|641.9|640.9|641.1|640.1|551
1726048200000|2024-09-11 09:50:00|641.9|640.9|641.4|640.4|641.9|640.9|641.1|640.1|1430
1726048500000|2024-09-11 09:55:00|641.5|640.5|641.1|640.1|641.5|640.5|640.6|639.6|734
1726048800000|2024-09-11 10:00:00|641.4|640.4|641.9|640.9|642.4|641.4|641.1|640.1|306
1726049100000|2024-09-11 10:05:00|642|641|641.9|640.9|642.1|641.1|641.6|640.6|111
1726049400000|2024-09-11 10:10:00|642.1|641.1|642.6|641.6|642.6|641.6|641.9|640.9|284
1726049700000|2024-09-11 10:15:00|642.4|641.4|642.5|641.5|642.9|641.9|642.4|641.4|188
1726050000000|2024-09-11 10:20:00|642.6|641.6|642.6|641.6|642.9|641.9|642.4|641.4|136
1726050300000|2024-09-11 10:25:00|642.5|641.5|642.9|641.9|642.9|641.9|641.9|640.9|239
1726050600000|2024-09-11 10:30:00|642.8|641.8|643.4|642.4|643.6|642.6|642.8|641.8|358
1726050900000|2024-09-11 10:35:00|643.3|642.3|643.9|642.9|643.9|642.9|643.1|642.1|1105
1726051200000|2024-09-11 10:40:00|643.6|642.6|642.6|641.6|643.9|642.9|642.4|641.4|305
1726051500000|2024-09-11 10:45:00|642.4|641.4|642.4|641.4|642.6|641.6|641.5|640.5|298
1726051800000|2024-09-11 10:50:00|642.6|641.6|642.9|641.9|643.1|642.1|642.1|641.1|1300
1726052100000|2024-09-11 10:55:00|642.8|641.8|642.1|641.1|642.9|641.9|641.9|640.9|291
1726052400000|2024-09-11 11:00:00|642.4|641.4|642.6|641.6|642.6|641.6|642.3|641.3|144
1726052700000|2024-09-11 11:05:00|642.9|641.9|642.4|641.4|642.9|641.9|641.9|640.9|196
1726053000000|2024-09-11 11:10:00|642.5|641.5|642.9|641.9|642.9|641.9|642.1|641.1|200
1726053300000|2024-09-11 11:15:00|642.6|641.6|642.6|641.6|642.8|641.8|642.1|641.1|75
1726053600000|2024-09-11 11:20:00|642.9|641.9|642.9|641.9|642.9|641.9|642.1|641.1|228
1726053900000|2024-09-11 11:25:00|642.6|641.6|642.6|641.6|643.1|642.1|642.3|641.3|166
1726054200000|2024-09-11 11:30:00|642.5|641.5|642.6|641.6|642.9|641.9|641.9|640.9|201
1726054500000|2024-09-11 11:35:00|642.8|641.8|643.6|642.6|643.9|642.9|642.6|641.6|545
1726054800000|2024-09-11 11:40:00|643.8|642.8|643.1|642.1|643.8|642.8|642.9|641.9|532
1726055100000|2024-09-11 11:45:00|643.4|642.4|643.1|642.1|643.4|642.4|642.6|641.6|175
1726055400000|2024-09-11 11:50:00|643|642|642.8|641.8|643.1|642.1|642.5|641.5|132
1726055700000|2024-09-11 11:55:00|642.6|641.6|642.4|641.4|642.9|641.9|641.6|640.6|193
1726056000000|2024-09-11 12:00:00|642.5|641.5|642.6|641.6|642.6|641.6|641.9|640.9|293
1726056300000|2024-09-11 12:05:00|642.9|641.9|642.5|641.5|642.9|641.9|642.3|641.3|182
1726056600000|2024-09-11 12:10:00|642.4|641.4|643.1|642.1|643.1|642.1|642.4|641.4|436
1726056900000|2024-09-11 12:15:00|643.3|642.3|643.4|642.4|643.4|642.4|642.4|641.4|303
1726057200000|2024-09-11 12:20:00|643.1|642.1|643.1|642.1|643.4|642.4|642.6|641.6|459
1726057500000|2024-09-11 12:25:00|642.9|641.9|643.1|642.1|643.1|642.1|642.1|641.1|328
1726057800000|2024-09-11 12:30:00|642.1|641.1|642.9|641.9|643.1|642.1|641.9|640.9|1181
1726058100000|2024-09-11 12:35:00|642.8|641.8|643.6|642.6|643.9|642.9|642.4|641.4|1257
1726058400000|2024-09-11 12:40:00|643.4|642.4|643.4|642.4|644.1|643.1|643.1|642.1|293
1726058700000|2024-09-11 12:45:00|643.1|642.1|641.4|640.4|643.4|642.4|641.4|640.4|1605
1726059000000|2024-09-11 12:50:00|641.6|640.6|641.4|640.4|641.6|640.6|640.5|639.5|2761
1726059300000|2024-09-11 12:55:00|641.3|640.3|641.9|640.9|642.9|641.9|641|640|830
1726059600000|2024-09-11 13:00:00|642.1|641.1|642.1|641.1|644.4|643.4|641.6|640.6|2413
1726059900000|2024-09-11 13:05:00|642.4|641.4|642.1|641.1|642.9|641.9|641.9|640.9|772
1726060200000|2024-09-11 13:10:00|642.3|641.3|640.6|639.6|642.3|641.3|639.9|638.9|989
1726060500000|2024-09-11 13:15:00|640.5|639.5|641.9|640.9|642.1|641.1|640.1|639.1|619
1726060800000|2024-09-11 13:20:00|642.1|641.1|642.4|641.4|643.9|642.9|641.9|640.9|399
1726061100000|2024-09-11 13:25:00|642.5|641.5|643.1|642.1|643.5|642.5|642.4|641.4|471
1726061400000|2024-09-11 13:30:00|643|642|642.6|641.6|643.6|642.6|642.4|641.4|339
1726061700000|2024-09-11 13:35:00|642.5|641.5|640.9|639.9|642.9|641.9|640.9|639.9|1093
1726062000000|2024-09-11 13:40:00|640.6|639.6|639.9|638.9|640.9|639.9|639.4|638.4|534
1726062300000|2024-09-11 13:45:00|639.6|638.6|639.9|638.9|640.4|639.4|638.9|637.9|941
1726062600000|2024-09-11 13:50:00|640|639|637.1|636.1|640|639|636.9|635.9|3000
1726062900000|2024-09-11 13:55:00|637.3|636.3|637.6|636.6|637.9|636.9|636.3|635.3|905
1726063200000|2024-09-11 14:00:00|637.9|636.9|636.1|635.1|638.1|637.1|635.9|634.9|798
1726063500000|2024-09-11 14:05:00|636|635|637.4|636.4|637.8|636.8|635.6|634.6|583
1726063800000|2024-09-11 14:10:00|637.3|636.3|634.6|633.6|637.4|636.4|634.6|633.6|3416
1726064100000|2024-09-11 14:15:00|634.9|633.9|634.6|633.6|635.1|634.1|633.4|632.4|1104
1726064400000|2024-09-11 14:20:00|634.4|633.4|635.6|634.6|636.6|635.6|634.1|633.1|545
1726064700000|2024-09-11 14:25:00|635.5|634.5|636.4|635.4|637.1|636.1|635.4|634.4|3635
1726065000000|2024-09-11 14:30:00|635.6|632.6|631.1|630.1|636|633.5|629.4|628.4|5657
1726065300000|2024-09-11 14:35:00|630.9|629.9|629.1|628.1|631.8|630.8|628.1|627.1|1546
1726065600000|2024-09-11 14:40:00|629|628|629.5|628.5|631.4|630.4|628.5|627.5|879
1726065900000|2024-09-11 14:45:00|629.4|628.4|627.9|626.9|630.4|629.4|627.9|626.9|1678
1726066200000|2024-09-11 14:50:00|627.8|626.8|630.1|629.1|630.4|629.4|627.4|626.4|1028
1726066500000|2024-09-11 14:55:00|630|629|630.9|629.9|631.4|630.4|628.8|627.8|2516
1726066800000|2024-09-11 15:00:00|630.8|629.8|632.5|631.5|633.4|632.4|630.8|629.8|930
1726067100000|2024-09-11 15:05:00|632.6|631.6|633.4|632.4|634.9|633.9|632.4|631.4|595
1726067400000|2024-09-11 15:10:00|633.1|632.1|634.3|633.3|634.6|633.6|632.6|631.6|717
1726067700000|2024-09-11 15:15:00|634.4|633.4|634.1|633.1|634.6|633.6|633.4|632.4|399
1726068000000|2024-09-11 15:20:00|634.4|633.4|632.6|631.6|635.6|634.6|632.6|631.6|5809
1726068300000|2024-09-11 15:25:00|632.8|631.8|632.6|631.6|633.4|632.4|630.9|629.9|4906
1726068600000|2024-09-11 15:30:00|632.4|631.4|635.9|634.9|635.9|634.9|631.9|630.9|4303
1726068900000|2024-09-11 15:35:00|636|635|638.9|637.9|639.1|638.1|635.1|634.1|1256
1726069200000|2024-09-11 15:40:00|638.6|637.6|638.5|637.5|639.6|638.6|637.8|636.8|1003
1726069500000|2024-09-11 15:45:00|638.6|637.6|639.4|638.4|639.9|638.9|638.1|637.1|575
1726069800000|2024-09-11 15:50:00|639.6|638.6|639.9|638.9|640.9|639.9|638.8|637.8|840
1726070100000|2024-09-11 15:55:00|640|639|639.6|638.6|640.1|639.1|639|638|694
1726070400000|2024-09-11 16:00:00|639.5|638.5|639.4|638.4|640.6|639.6|639.1|638.1|277
1726070700000|2024-09-11 16:05:00|639.5|638.5|638.9|637.9|639.8|638.8|638.4|637.4|577
1726071000000|2024-09-11 16:10:00|638.8|637.8|638.4|637.4|639|638|637.9|636.9|219
1726071300000|2024-09-11 16:15:00|638.1|637.1|638.1|637.1|638.9|637.9|637.3|636.3|341
1726071600000|2024-09-11 16:20:00|638.4|637.4|638.4|637.4|639.4|638.4|638.4|637.4|352
1726071900000|2024-09-11 16:25:00|638.6|637.6|639.1|638.1|639.3|638.3|638.1|637.1|321
1726072200000|2024-09-11 16:30:00|639.3|638.3|642.6|641.6|642.9|641.9|639.1|638.1|993
1726072500000|2024-09-11 16:35:00|642.9|641.9|643.1|642.1|643.4|642.4|642.1|641.1|518
1726072800000|2024-09-11 16:40:00|643.4|642.4|642.4|641.4|643.4|642.4|641.9|640.9|272
1726073100000|2024-09-11 16:45:00|642.5|641.5|642.9|641.9|643.1|642.1|642.4|641.4|181
1726073400000|2024-09-11 16:50:00|642.8|641.8|642.9|641.9|643.1|642.1|642.1|641.1|113
1726073700000|2024-09-11 16:55:00|643.1|642.1|642.9|641.9|643.1|642.1|642.4|641.4|161
1726074000000|2024-09-11 17:00:00|643|642|643.1|642.1|643.1|642.1|642.4|641.4|145
1726074300000|2024-09-11 17:05:00|643.4|642.4|643.4|642.4|643.9|642.9|642.6|641.6|853
1726074600000|2024-09-11 17:10:00|643.3|642.3|642.6|641.6|643.4|642.4|642.4|641.4|177
1726074900000|2024-09-11 17:15:00|642.4|641.4|642.9|641.9|643.3|642.3|641.9|640.9|3749
1726075200000|2024-09-11 17:20:00|643|642|642.9|641.9|643.1|642.1|641.6|640.6|319
1726075500000|2024-09-11 17:25:00|643|642|643.9|642.9|644.1|643.1|642.9|641.9|900
1726075800000|2024-09-11 17:30:00|643.8|642.8|644.4|643.4|644.4|643.4|643.4|642.4|157
1726076100000|2024-09-11 17:35:00|644.5|643.5|643.9|642.9|644.5|643.5|643.1|642.1|124
1726076400000|2024-09-11 17:40:00|643.6|642.6|643.9|642.9|644.6|643.6|643.4|642.4|168
1726076700000|2024-09-11 17:45:00|644|643|644.1|643.1|644.1|643.1|643.6|642.6|160
1726077000000|2024-09-11 17:50:00|644|643|643.6|642.6|644.4|643.4|643.6|642.6|284
1726077300000|2024-09-11 17:55:00|643.4|642.4|643.6|642.6|644.1|643.1|643.4|642.4|166
1726077600000|2024-09-11 18:00:00|643.5|642.5|643.1|642.1|643.6|642.6|642.9|641.9|169
1726077900000|2024-09-11 18:05:00|643.3|642.3|643.9|642.9|644.1|643.1|643.1|642.1|334
1726078200000|2024-09-11 18:10:00|643.8|642.8|643.4|642.4|643.9|642.9|643.1|642.1|283
1726078500000|2024-09-11 18:15:00|643.6|642.6|643.4|642.4|644.1|643.1|642.9|641.9|142
1726078800000|2024-09-11 18:20:00|643.1|642.1|642.9|641.9|643.4|642.4|642.1|641.1|240
1726079100000|2024-09-11 18:25:00|642.6|641.6|642.1|641.1|642.6|641.6|641.6|640.6|571
1726079400000|2024-09-11 18:30:00|642|641|642.6|641.6|642.6|641.6|641.9|640.9|181
1726079700000|2024-09-11 18:35:00|642.9|641.9|643.1|642.1|643.1|642.1|642.6|641.6|89
1726080000000|2024-09-11 18:40:00|643|642|642.9|641.9|643|642|642.6|641.6|27
1726080300000|2024-09-11 18:45:00|643.1|642.1|642.9|641.9|643.1|642.1|642.6|641.6|40
1726080600000|2024-09-11 18:50:00|642.6|641.6|642.4|641.4|642.9|641.9|642.4|641.4|39
1726080900000|2024-09-11 18:55:00|642.1|641.1|641.9|640.9|642.1|641.1|641.6|640.6|156
1726081200000|2024-09-11 19:00:00|641.6|640.6|641.1|640.1|641.9|640.9|641|640|94
1726081500000|2024-09-11 19:05:00|641.4|640.4|641.6|640.6|641.6|640.6|641.3|640.3|26
1726081800000|2024-09-11 19:10:00|641.8|640.8|641.4|640.4|641.8|640.8|641.1|640.1|37
1726082100000|2024-09-11 19:15:00|641.6|640.6|641.3|640.3|641.6|640.6|641.1|640.1|42
1726082400000|2024-09-11 19:20:00|641.4|640.4|641.1|640.1|641.4|640.4|641|640|80
1726082700000|2024-09-11 19:25:00|641.3|640.3|641.1|640.1|641.4|640.4|640.9|639.9|19
1726083000000|2024-09-11 19:30:00|641|640|641.4|640.4|641.4|640.4|640.6|639.6|65
1726083300000|2024-09-11 19:35:00|641.6|640.6|641.6|640.6|641.6|640.6|641.4|640.4|17
1726083600000|2024-09-11 19:40:00|641.5|640.5|641.5|640.5|641.6|640.6|641.4|640.4|75
1726083900000|2024-09-11 19:45:00|641.6|640.6|641.6|640.6|641.6|640.6|641.1|640.1|24
1726084200000|2024-09-11 19:50:00|641.4|640.4|641.1|640.1|641.4|640.4|641.1|640.1|21
1726084500000|2024-09-11 19:55:00|641|640|641.4|640.4|641.4|640.4|641|640|40
1726084800000|2024-09-11 20:00:00|641.3|640.3|641.6|640.6|641.6|640.6|641.1|640.1|37
1726085100000|2024-09-11 20:05:00|641.8|640.8|642|641|642.1|641.1|641.8|640.8|75
1726085400000|2024-09-11 20:10:00|642.1|641.1|642.1|641.1|642.1|641.1|641.9|640.9|47
1726085700000|2024-09-11 20:15:00|642.3|641.3|642.1|641.1|642.4|641.4|642.1|641.1|10
1726086000000|2024-09-11 20:20:00|642.4|641.4|642.5|641.5|642.5|641.5|642.4|641.4|23
1726086300000|2024-09-11 20:25:00|642.6|641.6|642.6|641.6|642.6|641.6|642.4|641.4|12
1726086600000|2024-09-11 20:30:00|642.5|641.5|642.6|641.6|642.6|641.6|642.4|641.4|21
1726086900000|2024-09-11 20:35:00|642.4|641.4|642.9|641.9|642.9|641.9|642.4|641.4|295
1726087200000|2024-09-11 20:40:00|642.6|641.6|642.9|641.9|643.1|642.1|642.6|641.6|16
1726087500000|2024-09-11 20:45:00|642.6|641.6|642.9|641.9|642.9|641.9|642.6|641.6|17
1726087800000|2024-09-11 20:50:00|643.1|642.1|643|642|643.1|642.1|642.9|641.9|167
1726088100000|2024-09-11 20:55:00|642.9|641.9|643.6|642.6|643.6|642.6|642.9|641.9|60
1726088400000|2024-09-11 21:00:00|644.6|641.6|643.5|640.5|644.6|641.6|643.3|640.3|0
1726088700000|2024-09-11 21:05:00|643.1|642.1|643.1|642.1|643.1|642.1|643.1|642.1|0
1726089300000|2024-09-11 21:15:00|643.6|642.6|643.6|642.6|643.6|642.6|643.6|642.6|0
1726090800000|2024-09-11 21:40:00|643.8|642.8|643.8|642.8|643.8|642.8|643.8|642.8|0
1726091100000|2024-09-11 21:45:00|||||||||2552
1726091400000|2024-09-11 21:50:00|643.6|642.6|643.6|642.6|643.6|642.6|643.6|642.6|0
1726091700000|2024-09-11 21:55:00|||||||||53
1726099200000|2024-09-12 00:00:00|643.1|642.1|643.3|642.3|643.6|642.6|643.1|642.1|266
1726099500000|2024-09-12 00:05:00|643.4|642.4|643.8|642.8|643.9|642.9|643.4|642.4|54
1726099800000|2024-09-12 00:10:00|643.9|642.9|643|642|643.9|642.9|642.9|641.9|549
1726100100000|2024-09-12 00:15:00|642.9|641.9|643.3|642.3|643.3|642.3|642.9|641.9|3
1726100400000|2024-09-12 00:20:00|643.1|642.1|642.5|641.5|643.3|642.3|642.4|641.4|35
1726100700000|2024-09-12 00:25:00|642.4|641.4|642.6|641.6|642.6|641.6|642.4|641.4|50
1726101000000|2024-09-12 00:30:00|642.9|641.9|643.3|642.3|643.4|642.4|642.6|641.6|413
1726101300000|2024-09-12 00:35:00|643.1|642.1|644|643|644|643|643.1|642.1|146
1726101600000|2024-09-12 00:40:00|644.1|643.1|644.6|643.6|644.6|643.6|643.9|642.9|149
1726101900000|2024-09-12 00:45:00|644.5|643.5|644.6|643.6|644.6|643.6|644.4|643.4|8
1726102200000|2024-09-12 00:50:00|644.8|643.8|644.8|643.8|644.9|643.9|644.6|643.6|4
1726102500000|2024-09-12 00:55:00|644.6|643.6|644.8|643.8|644.8|643.8|644.4|643.4|2
1726102800000|2024-09-12 01:00:00|644.6|643.6|644.3|643.3|644.8|643.8|643.9|642.9|28
1726103100000|2024-09-12 01:05:00|644.4|643.4|644.4|643.4|644.6|643.6|644.1|643.1|11
1726103400000|2024-09-12 01:10:00|644.5|643.5|644.1|643.1|644.5|643.5|643.9|642.9|2
1726103700000|2024-09-12 01:15:00|644|643|644.4|643.4|644.6|643.6|643.9|642.9|13
1726104000000|2024-09-12 01:20:00|644.5|643.5|644.1|643.1|644.9|643.9|644.1|643.1|472
1726104300000|2024-09-12 01:25:00|644|643|644.1|643.1|644.3|643.3|643.9|642.9|1
1726104600000|2024-09-12 01:30:00|644.3|643.3|644.6|643.6|644.6|643.6|643.9|642.9|8
1726104900000|2024-09-12 01:35:00|644.5|643.5|645.6|644.6|645.6|644.6|644.4|643.4|626
1726105200000|2024-09-12 01:40:00|645.5|644.5|645.8|644.8|645.8|644.8|645|644|40
1726105500000|2024-09-12 01:45:00|645.6|644.6|645.1|644.1|645.8|644.8|645|644|9
1726105800000|2024-09-12 01:50:00|645|644|644.9|643.9|645.5|644.5|644.5|643.5|9
1726106100000|2024-09-12 01:55:00|644.8|643.8|644.4|643.4|644.9|643.9|643.6|642.6|61
1726106400000|2024-09-12 02:00:00|644.3|643.3|644.4|643.4|644.4|643.4|644|643|11
1726106700000|2024-09-12 02:05:00|644.6|643.6|645.1|644.1|645.6|644.6|644.5|643.5|56
1726107000000|2024-09-12 02:10:00|645.3|644.3|644.6|643.6|645.4|644.4|644.6|643.6|1
1726107300000|2024-09-12 02:15:00|644.8|643.8|644.1|643.1|644.9|643.9|644.1|643.1|508
1726107600000|2024-09-12 02:20:00|644.3|643.3|644.6|643.6|644.9|643.9|644.3|643.3|11
1726107900000|2024-09-12 02:25:00|644.8|643.8|644.9|643.9|644.9|643.9|644.4|643.4|52
1726108200000|2024-09-12 02:30:00|645|644|644.5|643.5|645.1|644.1|644.5|643.5|8
1726108500000|2024-09-12 02:35:00|644.4|643.4|644.4|643.4|644.6|643.6|644.3|643.3|1
1726108800000|2024-09-12 02:40:00|644.3|643.3|644.9|643.9|644.9|643.9|644.1|643.1|6
1726109100000|2024-09-12 02:45:00|644.8|643.8|645|644|645.1|644.1|644.8|643.8|35
1726109400000|2024-09-12 02:50:00|644.9|643.9|644.9|643.9|645|644|644.6|643.6|205
1726109700000|2024-09-12 02:55:00|644.8|643.8|645.1|644.1|645.3|644.3|644.8|643.8|10
1726110000000|2024-09-12 03:00:00|645.3|644.3|644.9|643.9|645.6|644.6|644.6|643.6|39
1726110300000|2024-09-12 03:05:00|644.8|643.8|644.9|643.9|644.9|643.9|644.4|643.4|20
1726110600000|2024-09-12 03:10:00|644.8|643.8|645.3|644.3|645.4|644.4|644.8|643.8|17
1726110900000|2024-09-12 03:15:00|645.1|644.1|645|644|645.4|644.4|644.8|643.8|12
1726111200000|2024-09-12 03:20:00|645.1|644.1|645.6|644.6|645.6|644.6|645|644|91
1726111500000|2024-09-12 03:25:00|645.5|644.5|645.9|644.9|645.9|644.9|645.4|644.4|22
1726111800000|2024-09-12 03:30:00|645.8|644.8|646.5|645.5|646.6|645.6|645.6|644.6|34
1726112100000|2024-09-12 03:35:00|646.4|645.4|646.4|645.4|646.4|645.4|646.1|645.1|4
1726112400000|2024-09-12 03:40:00|646.5|645.5|646.1|645.1|646.5|645.5|646|645|16
1726112700000|2024-09-12 03:45:00|646.3|645.3|646.5|645.5|646.5|645.5|646.3|645.3|8
1726113000000|2024-09-12 03:50:00|646.6|645.6|646.8|645.8|646.8|645.8|646.5|645.5|10
1726113300000|2024-09-12 03:55:00|646.6|645.6|647|646|647.1|646.1|646.6|645.6|16
1726113600000|2024-09-12 04:00:00|646.9|645.9|646.5|645.5|646.9|645.9|646.3|645.3|28
1726113900000|2024-09-12 04:05:00|646.6|645.6|646.5|645.5|646.6|645.6|646.5|645.5|2
1726114200000|2024-09-12 04:10:00|646.4|645.4|646.5|645.5|646.5|645.5|646.3|645.3|1
1726114500000|2024-09-12 04:15:00|646.4|645.4|645.9|644.9|646.5|645.5|645.9|644.9|61
1726114800000|2024-09-12 04:20:00|646.1|645.1|646.1|645.1|646.1|645.1|645.9|644.9|9
1726115100000|2024-09-12 04:25:00|646.3|645.3|646.4|645.4|646.4|645.4|646.3|645.3|4
1726115400000|2024-09-12 04:30:00|646.3|645.3|646.5|645.5|646.5|645.5|646.3|645.3|4
1726115700000|2024-09-12 04:35:00|646.4|645.4|646.4|645.4|646.6|645.6|646.4|645.4|7
1726116000000|2024-09-12 04:40:00|646.5|645.5|646.5|645.5|646.5|645.5|646.3|645.3|1
1726116300000|2024-09-12 04:45:00|646.4|645.4|646.8|645.8|646.8|645.8|646.4|645.4|3
1726116600000|2024-09-12 04:50:00|646.6|645.6|646.8|645.8|646.8|645.8|646.4|645.4|5
1726116900000|2024-09-12 04:55:00|646.6|645.6|646.9|645.9|647|646|646.6|645.6|2
1726117200000|2024-09-12 05:00:00|647|646|646.9|645.9|647.1|646.1|646.9|645.9|8
1726117500000|2024-09-12 05:05:00|647|646|646.8|645.8|647|646|646.6|645.6|4
1726117800000|2024-09-12 05:10:00|646.6|645.6|646.6|645.6|646.6|645.6|646.6|645.6|1
1726118100000|2024-09-12 05:15:00|646.5|645.5|646.4|645.4|646.5|645.5|646.4|645.4|10
1726118400000|2024-09-12 05:20:00|646.5|645.5|646.4|645.4|646.5|645.5|646.4|645.4|3
1726118700000|2024-09-12 05:25:00|646.5|645.5|646.6|645.6|646.6|645.6|646.4|645.4|5
1726119000000|2024-09-12 05:30:00|646.9|645.9|647.4|646.4|647.6|646.6|646.8|645.8|50
1726119300000|2024-09-12 05:35:00|647.3|646.3|647.4|646.4|647.6|646.6|647.1|646.1|15
1726119600000|2024-09-12 05:40:00|647.6|646.6|649.1|648.1|649.1|648.1|647.5|646.5|107
1726119900000|2024-09-12 05:45:00|649|648|648.9|647.9|649.3|648.3|648.6|647.6|40
1726120200000|2024-09-12 05:50:00|648.8|647.8|648.6|647.6|648.9|647.9|648.5|647.5|5
1726120500000|2024-09-12 05:55:00|648.4|647.4|649.4|648.4|649.4|648.4|648.4|647.4|32
1726120800000|2024-09-12 06:00:00|649.3|648.3|649.3|648.3|649.3|648.3|648.9|647.9|28
1726121100000|2024-09-12 06:05:00|649.1|648.1|649.4|648.4|649.9|648.9|649.1|648.1|54
1726121400000|2024-09-12 06:10:00|649.5|648.5|649.4|648.4|649.6|648.6|649.1|648.1|13
1726121700000|2024-09-12 06:15:00|649.5|648.5|649.4|648.4|649.6|648.6|649.4|648.4|22
1726122000000|2024-09-12 06:20:00|649.5|648.5|650.1|649.1|650.4|649.4|649.4|648.4|211
1726122300000|2024-09-12 06:25:00|650.4|649.4|650.3|649.3|650.4|649.4|650.1|649.1|47
1726122600000|2024-09-12 06:30:00|650.1|649.1|650|649|650.3|649.3|649.6|648.6|510
1726122900000|2024-09-12 06:35:00|650.1|649.1|649.9|648.9|650.1|649.1|649.5|648.5|43
1726123200000|2024-09-12 06:40:00|650|649|649.9|648.9|650.1|649.1|649.8|648.8|25
1726123500000|2024-09-12 06:45:00|650|649|650.1|649.1|650.4|649.4|649.6|648.6|283
1726123800000|2024-09-12 06:50:00|650.3|649.3|650.5|649.5|650.6|649.6|649.9|648.9|156
1726124100000|2024-09-12 06:55:00|650.4|649.4|649.9|648.9|650.4|649.4|649.6|648.6|268
1726124400000|2024-09-12 07:00:00|649.6|648.6|649.9|648.9|650.1|649.1|649.4|648.4|196
1726124700000|2024-09-12 07:05:00|650.1|649.1|649.9|648.9|650.1|649.1|649.6|648.6|177
1726125000000|2024-09-12 07:10:00|650|649|650.1|649.1|650.4|649.4|649.6|648.6|292
1726125300000|2024-09-12 07:15:00|650.3|649.3|649.6|648.6|650.4|649.4|649.6|648.6|158
1726125600000|2024-09-12 07:20:00|649.8|648.8|650.1|649.1|650.6|649.6|649.4|648.4|361
1726125900000|2024-09-12 07:25:00|650.4|649.4|651.4|650.4|651.6|650.6|650.4|649.4|597
1726126200000|2024-09-12 07:30:00|651.5|650.5|651.1|650.1|652.1|651.1|650.9|649.9|530
1726126500000|2024-09-12 07:35:00|650.9|649.9|650.6|649.6|651.1|650.1|650.4|649.4|286
1726126800000|2024-09-12 07:40:00|650.5|649.5|650.4|649.4|651.1|650.1|650.4|649.4|325
1726127100000|2024-09-12 07:45:00|650.1|649.1|650.6|649.6|650.9|649.9|649.9|648.9|732
1726127400000|2024-09-12 07:50:00|650.5|649.5|650.1|649.1|650.6|649.6|649.9|648.9|197
1726127700000|2024-09-12 07:55:00|650|649|650.4|649.4|650.4|649.4|649.6|648.6|603
1726128000000|2024-09-12 08:00:00|650.3|649.3|649.5|648.5|650.3|649.3|649.1|648.1|383
1726128300000|2024-09-12 08:05:00|649.6|648.6|649.6|648.6|650.1|649.1|649.3|648.3|209
1726128600000|2024-09-12 08:10:00|649.4|648.4|649.6|648.6|650.1|649.1|649.4|648.4|407
1726128900000|2024-09-12 08:15:00|649.5|648.5|648.9|647.9|649.5|648.5|648.6|647.6|407
1726129200000|2024-09-12 08:20:00|648.6|647.6|648.9|647.9|649.1|648.1|648.6|647.6|355
1726129500000|2024-09-12 08:25:00|649|648|649.4|648.4|649.9|648.9|648.9|647.9|1359
1726129800000|2024-09-12 08:30:00|649.5|648.5|648.4|647.4|649.6|648.6|648.4|647.4|4494
1726130100000|2024-09-12 08:35:00|648.3|647.3|646.6|645.6|648.3|647.3|646.6|645.6|503
1726130400000|2024-09-12 08:40:00|646.4|645.4|646.6|645.6|647.1|646.1|645.9|644.9|526
1726130700000|2024-09-12 08:45:00|646.5|645.5|646.6|645.6|646.9|645.9|646|645|245
1726131000000|2024-09-12 08:50:00|646.8|645.8|645.9|644.9|647.4|646.4|645.6|644.6|483
1726131300000|2024-09-12 08:55:00|645.6|644.6|645.4|644.4|645.9|644.9|645.4|644.4|129
1726131600000|2024-09-12 09:00:00|645.6|644.6|645.1|644.1|645.9|644.9|645|644|776
1726131900000|2024-09-12 09:05:00|645.3|644.3|645.6|644.6|645.9|644.9|644.9|643.9|513
1726132200000|2024-09-12 09:10:00|645.5|644.5|645.6|644.6|645.9|644.9|645.1|644.1|699
1726132500000|2024-09-12 09:15:00|645.8|644.8|644.4|643.4|645.9|644.9|643.9|642.9|336
1726132800000|2024-09-12 09:20:00|644.6|643.6|645.4|644.4|645.6|644.6|644.4|643.4|220
1726133100000|2024-09-12 09:25:00|645.5|644.5|645.1|644.1|645.6|644.6|644.9|643.9|232
1726133400000|2024-09-12 09:30:00|645.4|644.4|646.6|645.6|646.9|645.9|645.1|644.1|416
1726133700000|2024-09-12 09:35:00|646.9|645.9|647.6|646.6|648.4|647.4|646.9|645.9|349
1726134000000|2024-09-12 09:40:00|647.5|646.5|648.6|647.6|648.6|647.6|647.4|646.4|1269
1726134300000|2024-09-12 09:45:00|648.9|647.9|648.9|647.9|649.4|648.4|648.9|647.9|760
1726134600000|2024-09-12 09:50:00|648.6|647.6|648.1|647.1|648.8|647.8|648.1|647.1|741
1726134900000|2024-09-12 09:55:00|648.4|647.4|649.1|648.1|649.1|648.1|648.1|647.1|548
1726135200000|2024-09-12 10:00:00|649.4|648.4|649.1|648.1|649.4|648.4|648.6|647.6|358
1726135500000|2024-09-12 10:05:00|649|648|648.6|647.6|649.4|648.4|648.6|647.6|137
1726135800000|2024-09-12 10:10:00|648.9|647.9|648.9|647.9|649.4|648.4|648.4|647.4|1400
1726136100000|2024-09-12 10:15:00|649|648|648.9|647.9|649.1|648.1|648.6|647.6|254
1726136400000|2024-09-12 10:20:00|649|648|648.9|647.9|649.1|648.1|648.6|647.6|104
1726136700000|2024-09-12 10:25:00|649|648|648.1|647.1|649.1|648.1|648.1|647.1|120
1726137000000|2024-09-12 10:30:00|648.4|647.4|647.1|646.1|648.4|647.4|646.4|645.4|3097
1726137300000|2024-09-12 10:35:00|647|646|647.4|646.4|647.4|646.4|646.6|645.6|1462
1726137600000|2024-09-12 10:40:00|647.6|646.6|648.1|647.1|648.4|647.4|647.4|646.4|144
1726137900000|2024-09-12 10:45:00|647.9|646.9|646.4|645.4|647.9|646.9|646.1|645.1|275
1726138200000|2024-09-12 10:50:00|646.1|645.1|646.4|645.4|646.9|645.9|645.9|644.9|174
1726138500000|2024-09-12 10:55:00|646.1|645.1|646.6|645.6|646.6|645.6|645.9|644.9|650
1726138800000|2024-09-12 11:00:00|646.9|645.9|646.6|645.6|647.4|646.4|646.4|645.4|207
1726139100000|2024-09-12 11:05:00|646.5|645.5|647.1|646.1|647.4|646.4|646.5|645.5|135
1726139400000|2024-09-12 11:10:00|647|646|647.1|646.1|647.4|646.4|646.6|645.6|92
1726139700000|2024-09-12 11:15:00|647|646|647.9|646.9|648|647|646.6|645.6|302
1726140000000|2024-09-12 11:20:00|648|647|647.6|646.6|648|647|647.1|646.1|135
1726140300000|2024-09-12 11:25:00|647.5|646.5|647.4|646.4|648.4|647.4|647.3|646.3|424
1726140600000|2024-09-12 11:30:00|647.1|646.1|646.1|645.1|647.4|646.4|645.9|644.9|340
1726140900000|2024-09-12 11:35:00|645.9|644.9|645.9|644.9|646.4|645.4|645.6|644.6|267
1726141200000|2024-09-12 11:40:00|646.1|645.1|646.1|645.1|646.9|645.9|645.9|644.9|345
1726141500000|2024-09-12 11:45:00|645.9|644.9|645.8|644.8|646.1|645.1|645.4|644.4|241
1726141800000|2024-09-12 11:50:00|645.6|644.6|645.1|644.1|645.9|644.9|645.1|644.1|132
1726142100000|2024-09-12 11:55:00|645.4|644.4|645.6|644.6|645.9|644.9|645.1|644.1|178
1726142400000|2024-09-12 12:00:00|645.5|644.5|645.6|644.6|646.1|645.1|645.1|644.1|454
1726142700000|2024-09-12 12:05:00|645.8|644.8|645.1|644.1|645.9|644.9|644.8|643.8|628
1726143000000|2024-09-12 12:10:00|645.4|644.4|644.4|643.4|645.4|644.4|644.4|643.4|200
1726143300000|2024-09-12 12:15:00|644.6|643.6|644.9|643.9|645.1|644.1|643.9|642.9|333
1726143600000|2024-09-12 12:20:00|644.8|643.8|644.6|643.6|644.9|643.9|644.6|643.6|285
1726143900000|2024-09-12 12:25:00|644.8|643.8|645.1|644.1|645.9|644.9|644.6|643.6|285
1726144200000|2024-09-12 12:30:00|645|644|643.9|642.9|645.4|644.4|643.6|642.6|349
1726144500000|2024-09-12 12:35:00|643.6|642.6|642.6|641.6|643.9|642.9|642.4|641.4|271
1726144800000|2024-09-12 12:40:00|642.5|641.5|642.6|641.6|642.9|641.9|642|641|2091
1726145100000|2024-09-12 12:45:00|642.9|641.9|643.4|642.4|643.6|642.6|642.4|641.4|430
1726145400000|2024-09-12 12:50:00|643.1|642.1|643.3|642.3|643.9|642.9|643.1|642.1|268
1726145700000|2024-09-12 12:55:00|643.1|642.1|642.4|641.4|643.6|642.6|642.4|641.4|243
1726146000000|2024-09-12 13:00:00|642.6|641.6|642.4|641.4|643.6|642.6|641.9|640.9|734
1726146300000|2024-09-12 13:05:00|642.6|641.6|642.9|641.9|643.4|642.4|641.1|640.1|711
1726146600000|2024-09-12 13:10:00|642.8|641.8|645.1|644.1|645.6|644.6|642.6|641.6|5141
1726146900000|2024-09-12 13:15:00|645.4|644.4|646|645|646.4|645.4|645.1|644.1|1062
1726147200000|2024-09-12 13:20:00|645.9|644.9|644.6|643.6|645.9|644.9|644.4|643.4|1078
1726147500000|2024-09-12 13:25:00|644.8|643.8|645.1|644.1|646.1|645.1|644.6|643.6|871
1726147800000|2024-09-12 13:30:00|645|644|644.9|643.9|645.1|644.1|643.9|642.9|347
1726148100000|2024-09-12 13:35:00|644.6|643.6|643.4|642.4|644.9|643.9|643.4|642.4|870
1726148400000|2024-09-12 13:40:00|643.5|642.5|645.4|644.4|645.5|644.5|643.4|642.4|697
1726148700000|2024-09-12 13:45:00|645.3|644.3|642.6|641.6|645.9|644.9|642.6|641.6|462
1726149000000|2024-09-12 13:50:00|642.9|641.9|640.8|639.8|642.9|641.9|640.1|639.1|847
1726149300000|2024-09-12 13:55:00|640.9|639.9|640.6|639.6|641.8|640.8|640.6|639.6|431
1726149600000|2024-09-12 14:00:00|640.8|639.8|642.1|641.1|643.1|642.1|640.1|639.1|792
1726149900000|2024-09-12 14:05:00|642.3|641.3|645.9|644.9|646|645|642.3|641.3|1499
1726150200000|2024-09-12 14:10:00|645.8|644.8|646.6|645.6|646.9|645.9|645.1|644.1|555
1726150500000|2024-09-12 14:15:00|646.8|645.8|647.1|646.1|647.9|646.9|646.6|645.6|595
1726150800000|2024-09-12 14:20:00|647.4|646.4|646.9|645.9|647.6|646.6|646.1|645.1|398
1726151100000|2024-09-12 14:25:00|647|646|645.9|644.9|647.4|646.4|645.6|644.6|418
1726151400000|2024-09-12 14:30:00|645.6|644.6|644.4|643.4|646.6|645.6|644.1|643.1|1390
1726151700000|2024-09-12 14:35:00|644.1|643.1|644.5|643.5|644.9|643.9|642.9|641.9|1706
1726152000000|2024-09-12 14:40:00|644.6|643.6|646.4|645.4|646.4|645.4|644.4|643.4|930
1726152300000|2024-09-12 14:45:00|646.1|645.1|647.9|646.9|648.1|647.1|646.1|645.1|2485
1726152600000|2024-09-12 14:50:00|648.1|647.1|651.4|650.4|651.4|650.4|648.1|647.1|6430
1726152900000|2024-09-12 14:55:00|651.6|650.6|652.4|651.4|652.6|651.6|651.1|650.1|1721
1726153200000|2024-09-12 15:00:00|652.5|651.5|653.4|652.4|654.1|653.1|652.1|651.1|7973
1726153500000|2024-09-12 15:05:00|653.6|652.6|654.6|653.6|655.1|654.1|653.1|652.1|2519
1726153800000|2024-09-12 15:10:00|654.9|653.9|657.1|656.1|657.4|656.4|654.6|653.6|1863
1726154100000|2024-09-12 15:15:00|657.4|656.4|656.8|655.8|657.9|656.9|656.1|655.1|5692
1726154400000|2024-09-12 15:20:00|656.6|655.6|658.4|657.4|658.4|657.4|656.6|655.6|1263
1726154700000|2024-09-12 15:25:00|658.1|657.1|658.9|657.9|659.9|658.9|657.1|656.1|4250
1726155000000|2024-09-12 15:30:00|659.1|658.1|656.6|655.6|659.4|658.4|656.4|655.4|7249
1726155300000|2024-09-12 15:35:00|656.8|655.8|655|654|656.9|655.9|654.1|653.1|945
1726155600000|2024-09-12 15:40:00|654.9|653.9|655.3|654.3|656.4|655.4|654.6|653.6|424
1726155900000|2024-09-12 15:45:00|655.4|654.4|656.4|655.4|656.4|655.4|654.9|653.9|466
1726156200000|2024-09-12 15:50:00|656.5|655.5|655.4|654.4|656.6|655.6|654.9|653.9|388
1726156500000|2024-09-12 15:55:00|655.1|654.1|654.4|653.4|655.9|654.9|653.8|652.8|440
1726156800000|2024-09-12 16:00:00|654.5|653.5|655.4|654.4|655.6|654.6|654.1|653.1|396
1726157100000|2024-09-12 16:05:00|655.3|654.3|655.6|654.6|655.9|654.9|654.6|653.6|273
1726157400000|2024-09-12 16:10:00|655.4|654.4|656.1|655.1|656.1|655.1|655.4|654.4|232
1726157700000|2024-09-12 16:15:00|655.9|654.9|656.1|655.1|656.6|655.6|655.4|654.4|728
1726158000000|2024-09-12 16:20:00|656.3|655.3|655.9|654.9|656.6|655.6|655.9|654.9|202
1726158300000|2024-09-12 16:25:00|656.1|655.1|655.1|654.1|656.4|655.4|655.1|654.1|260
1726158600000|2024-09-12 16:30:00|655.3|654.3|654.3|653.3|655.4|654.4|653.9|652.9|374
1726158900000|2024-09-12 16:35:00|654.4|653.4|654.1|653.1|654.6|653.6|653.6|652.6|379
1726159200000|2024-09-12 16:40:00|654.4|653.4|653.6|652.6|654.6|653.6|653.6|652.6|217
1726159500000|2024-09-12 16:45:00|653.9|652.9|654.9|653.9|655.5|654.5|653.1|652.1|467
1726159800000|2024-09-12 16:50:00|655|654|654.9|653.9|655.1|654.1|654.6|653.6|182
1726160100000|2024-09-12 16:55:00|654.6|653.6|655.1|654.1|655.4|654.4|654.1|653.1|220
1726160400000|2024-09-12 17:00:00|655|654|654.9|653.9|655.3|654.3|654.6|653.6|94
1726160700000|2024-09-12 17:05:00|655.1|654.1|654.6|653.6|655.6|654.6|653.9|652.9|166
1726161000000|2024-09-12 17:10:00|654.5|653.5|654.1|653.1|654.9|653.9|654.1|653.1|111
1726161300000|2024-09-12 17:15:00|654.4|653.4|653.9|652.9|654.6|653.6|653.9|652.9|130
1726161600000|2024-09-12 17:20:00|654.1|653.1|654.1|653.1|654.1|653.1|653.4|652.4|175
1726161900000|2024-09-12 17:25:00|654|653|653.9|652.9|654.1|653.1|653.6|652.6|91
1726162200000|2024-09-12 17:30:00|653.8|652.8|653.8|652.8|654.1|653.1|653.5|652.5|118
1726162500000|2024-09-12 17:35:00|653.9|652.9|653.9|652.9|654.4|653.4|653.9|652.9|159
1726162800000|2024-09-12 17:40:00|654.1|653.1|653.6|652.6|654.4|653.4|653.6|652.6|203
1726163100000|2024-09-12 17:45:00|653.8|652.8|652.9|651.9|654.1|653.1|652.6|651.6|686
1726163400000|2024-09-12 17:50:00|652.8|651.8|653.1|652.1|653.1|652.1|652.4|651.4|140
1726163700000|2024-09-12 17:55:00|652.9|651.9|653.1|652.1|653.4|652.4|652.9|651.9|169
1726164000000|2024-09-12 18:00:00|653.3|652.3|652.9|651.9|653.3|652.3|652.6|651.6|133
1726164300000|2024-09-12 18:05:00|652.6|651.6|651.6|650.6|652.9|651.9|651.6|650.6|365
1726164600000|2024-09-12 18:10:00|651.9|650.9|651.6|650.6|652.1|651.1|650.6|649.6|3601
1726164900000|2024-09-12 18:15:00|651.8|650.8|651.6|650.6|652.4|651.4|651.4|650.4|333
1726165200000|2024-09-12 18:20:00|651.8|650.8|652.4|651.4|652.4|651.4|651.4|650.4|648
1726165500000|2024-09-12 18:25:00|652.3|651.3|651.6|650.6|652.6|651.6|651.1|650.1|734
1726165800000|2024-09-12 18:30:00|651.5|650.5|652.1|651.1|652.1|651.1|651.5|650.5|914
1726166100000|2024-09-12 18:35:00|652|651|652.1|651.1|652.4|651.4|651.9|650.9|58
1726166400000|2024-09-12 18:40:00|652.3|651.3|652.1|651.1|652.4|651.4|652.1|651.1|76
1726166700000|2024-09-12 18:45:00|652.4|651.4|652.1|651.1|652.4|651.4|652.1|651.1|39
1726167000000|2024-09-12 18:50:00|652.3|651.3|652.1|651.1|652.5|651.5|651.9|650.9|125
1726167300000|2024-09-12 18:55:00|652.3|651.3|652.6|651.6|652.8|651.8|652.1|651.1|76
1726167600000|2024-09-12 19:00:00|652.9|651.9|652.9|651.9|652.9|651.9|652.6|651.6|51
1726167900000|2024-09-12 19:05:00|653.1|652.1|653.1|652.1|653.3|652.3|652.9|651.9|94
1726168200000|2024-09-12 19:10:00|653.4|652.4|653.1|652.1|653.6|652.6|653.1|652.1|104
1726168500000|2024-09-12 19:15:00|652.9|651.9|652.9|651.9|653.1|652.1|652.8|651.8|58
1726168800000|2024-09-12 19:20:00|653|652|652.9|651.9|653.1|652.1|652.9|651.9|17
1726169100000|2024-09-12 19:25:00|652.6|651.6|652.6|651.6|652.9|651.9|652.6|651.6|350
1726169400000|2024-09-12 19:30:00|652.5|651.5|652.6|651.6|652.9|651.9|652.4|651.4|46
1726169700000|2024-09-12 19:35:00|652.8|651.8|653|652|653.1|652.1|652.6|651.6|41
1726170000000|2024-09-12 19:40:00|652.9|651.9|653.4|652.4|653.4|652.4|652.9|651.9|24
1726170300000|2024-09-12 19:45:00|653.3|652.3|653.4|652.4|653.4|652.4|653.1|652.1|294
1726170600000|2024-09-12 19:50:00|653.3|652.3|653.4|652.4|653.4|652.4|653.1|652.1|23
1726170900000|2024-09-12 19:55:00|653.6|652.6|653.6|652.6|653.6|652.6|653.5|652.5|17
1726171200000|2024-09-12 20:00:00|653.5|652.5|653.5|652.5|653.6|652.6|653.4|652.4|12
1726171500000|2024-09-12 20:05:00|653.4|652.4|653.4|652.4|653.4|652.4|653.1|652.1|12
1726171800000|2024-09-12 20:10:00|653.1|652.1|653.4|652.4|653.4|652.4|653.1|652.1|12
1726172100000|2024-09-12 20:15:00|653.3|652.3|653.1|652.1|653.3|652.3|653.1|652.1|3
1726172400000|2024-09-12 20:20:00|653|652|653.1|652.1|653.1|652.1|652.9|651.9|25
1726172700000|2024-09-12 20:25:00|653|652|653.1|652.1|653.1|652.1|653|652|3
1726173000000|2024-09-12 20:30:00|653|652|652.9|651.9|653.1|652.1|652.9|651.9|14
1726173300000|2024-09-12 20:35:00|653|652|652.9|651.9|653.1|652.1|652.9|651.9|3
1726173600000|2024-09-12 20:40:00|652.8|651.8|652.6|651.6|652.9|651.9|652.6|651.6|3
1726173900000|2024-09-12 20:45:00|652.8|651.8|652.6|651.6|652.8|651.8|652.6|651.6|12
1726174200000|2024-09-12 20:50:00|||||||||35
1726174500000|2024-09-12 20:55:00|652.9|651.9|653|652|653.1|652.1|652.8|651.8|74
1726174800000|2024-09-12 21:00:00|653.6|650.6|654.1|651.1|654.1|651.8|652.8|650.6|0
1726175100000|2024-09-12 21:05:00|654.3|651.3|654.3|651.3|654.3|651.3|653.9|650.9|0
1726175400000|2024-09-12 21:10:00|654.1|651.1|654.1|651.1|654.3|651.3|653.9|650.9|0
1726175700000|2024-09-12 21:15:00|654|651|654.3|651.3|654.3|651.3|654|651|0
1726176000000|2024-09-12 21:20:00|654.1|651.1|654.3|651.3|654.3|651.3|653.9|650.9|0
1726176300000|2024-09-12 21:25:00|654.1|651.1|654.1|651.1|654.1|651.1|653.8|650.8|0
1726176600000|2024-09-12 21:30:00|654.3|651.3|654.1|651.1|654.3|651.3|653.9|650.9|0
1726177200000|2024-09-12 21:40:00|654|651|654.1|651.1|654.1|651.1|654|651|0
1726177500000|2024-09-12 21:45:00|654.3|651.3|654.6|651.6|654.6|651.6|654.3|651.3|0
1726177800000|2024-09-12 21:50:00|654.5|651.5|654.4|651.4|654.6|651.6|654.4|651.4|0
1726178100000|2024-09-12 21:55:00|654.5|651.5|654.3|651.3|654.6|651.6|654.1|651.1|0
1726185600000|2024-09-13 00:00:00|653.5|652.5|653.1|652.1|654|653|652.9|651.9|52
1726185900000|2024-09-13 00:05:00|653.3|652.3|653.5|652.5|653.6|652.6|653.1|652.1|17
1726186200000|2024-09-13 00:10:00|653.4|652.4|653.9|652.9|653.9|652.9|653.4|652.4|11
1726186500000|2024-09-13 00:15:00|653.8|652.8|653.9|652.9|654.1|653.1|653.8|652.8|18
1726186800000|2024-09-13 00:20:00|654.1|653.1|654.1|653.1|654.4|653.4|654|653|5
1726187100000|2024-09-13 00:25:00|653.9|652.9|653.6|652.6|653.9|652.9|653.4|652.4|218
1726187400000|2024-09-13 00:30:00|653.5|652.5|654.1|653.1|654.1|653.1|653.4|652.4|15
1726187700000|2024-09-13 00:35:00|654|653|653.9|652.9|654.1|653.1|653.8|652.8|3
1726188000000|2024-09-13 00:40:00|653.8|652.8|653.9|652.9|653.9|652.9|653.6|652.6|11
1726188300000|2024-09-13 00:45:00|653.8|652.8|654.4|653.4|654.4|653.4|653.6|652.6|1
1726188600000|2024-09-13 00:50:00|654.3|653.3|653.9|652.9|654.4|653.4|653.8|652.8|5
1726188900000|2024-09-13 00:55:00|653.8|652.8|653.9|652.9|654.1|653.1|653.1|652.1|30
1726189200000|2024-09-13 01:00:00|654.1|653.1|653.9|652.9|654.4|653.4|653.6|652.6|19
1726189500000|2024-09-13 01:05:00|653.8|652.8|654|653|654.5|653.5|653.8|652.8|15
1726189800000|2024-09-13 01:10:00|653.9|652.9|653.9|652.9|654.1|653.1|653.8|652.8|0
1726190100000|2024-09-13 01:15:00|654|653|654.3|653.3|654.4|653.4|653.9|652.9|3
1726190400000|2024-09-13 01:20:00|654.4|653.4|654.6|653.6|654.6|653.6|654.1|653.1|5
1726190700000|2024-09-13 01:25:00|654.8|653.8|654.6|653.6|654.8|653.8|654.3|653.3|3
1726191000000|2024-09-13 01:30:00|654.5|653.5|654.4|653.4|654.9|653.9|654.4|653.4|6
1726191300000|2024-09-13 01:35:00|654.5|653.5|654.6|653.6|654.8|653.8|654.4|653.4|13
1726191600000|2024-09-13 01:40:00|654.5|653.5|653.9|652.9|654.8|653.8|653.8|652.8|11
1726191900000|2024-09-13 01:45:00|653.8|652.8|652.9|651.9|653.9|652.9|652.9|651.9|21
1726192200000|2024-09-13 01:50:00|653.1|652.1|655.1|654.1|655.1|654.1|652.9|651.9|83
1726192500000|2024-09-13 01:55:00|655.4|654.4|654.6|653.6|655.5|654.5|654.4|653.4|30
1726192800000|2024-09-13 02:00:00|654.5|653.5|654.1|653.1|654.5|653.5|653.9|652.9|22
1726193100000|2024-09-13 02:05:00|654|653|654.3|653.3|654.4|653.4|653.9|652.9|12
1726193400000|2024-09-13 02:10:00|654.4|653.4|654.1|653.1|654.4|653.4|654.1|653.1|15
1726193700000|2024-09-13 02:15:00|654.3|653.3|653.9|652.9|654.4|653.4|653.9|652.9|17
1726194000000|2024-09-13 02:20:00|653.6|652.6|654.1|653.1|654.4|653.4|653.6|652.6|24
1726194300000|2024-09-13 02:25:00|654|653|653.9|652.9|654.1|653.1|653.8|652.8|15
1726194600000|2024-09-13 02:30:00|653.6|652.6|653.6|652.6|653.8|652.8|653.4|652.4|9
1726194900000|2024-09-13 02:35:00|653.8|652.8|653.4|652.4|653.9|652.9|653.4|652.4|1
1726195200000|2024-09-13 02:40:00|653.1|652.1|653.1|652.1|653.4|652.4|652.9|651.9|21
1726195500000|2024-09-13 02:45:00|653.4|652.4|653.1|652.1|653.6|652.6|653.1|652.1|18
1726195800000|2024-09-13 02:50:00|653|652|653.1|652.1|653.3|652.3|652.9|651.9|0
1726196100000|2024-09-13 02:55:00|653.3|652.3|653.3|652.3|653.4|652.4|653.1|652.1|20
1726196400000|2024-09-13 03:00:00|653.4|652.4|653.1|652.1|653.6|652.6|652.9|651.9|53
1726196700000|2024-09-13 03:05:00|653.3|652.3|653.1|652.1|653.3|652.3|652.9|651.9|0
1726197000000|2024-09-13 03:10:00|653.3|652.3|652.9|651.9|653.3|652.3|652.9|651.9|23
1726197300000|2024-09-13 03:15:00|653|652|653.3|652.3|653.4|652.4|652.8|651.8|8
1726197600000|2024-09-13 03:20:00|653.4|652.4|653.6|652.6|653.9|652.9|653.4|652.4|29
1726197900000|2024-09-13 03:25:00|653.5|652.5|653.9|652.9|654.1|653.1|653.5|652.5|16
1726198200000|2024-09-13 03:30:00|653.8|652.8|654.1|653.1|654.1|653.1|653.8|652.8|1
1726198500000|2024-09-13 03:35:00|654.3|653.3|654|653|654.4|653.4|653.9|652.9|30
1726198800000|2024-09-13 03:40:00|653.9|652.9|653.6|652.6|653.9|652.9|653.6|652.6|1
1726199100000|2024-09-13 03:45:00|653.8|652.8|653.5|652.5|653.9|652.9|653.5|652.5|3
1726199400000|2024-09-13 03:50:00|653.4|652.4|653.4|652.4|653.5|652.5|653.4|652.4|0
1726199700000|2024-09-13 03:55:00|653.5|652.5|653.9|652.9|653.9|652.9|653.5|652.5|18
1726200000000|2024-09-13 04:00:00|653.6|652.6|653.4|652.4|653.6|652.6|653.4|652.4|22
1726200300000|2024-09-13 04:05:00|653.5|652.5|653.6|652.6|653.6|652.6|653.4|652.4|5
1726200600000|2024-09-13 04:10:00|653.5|652.5|653.6|652.6|653.6|652.6|653.4|652.4|5
1726200900000|2024-09-13 04:15:00|653.5|652.5|653.5|652.5|653.6|652.6|653.4|652.4|6
1726201200000|2024-09-13 04:20:00|653.6|652.6|653.5|652.5|653.8|652.8|653.3|652.3|35
1726201500000|2024-09-13 04:25:00|653.4|652.4|653.4|652.4|653.4|652.4|653.3|652.3|0
1726201800000|2024-09-13 04:30:00|653.5|652.5|653.6|652.6|653.6|652.6|653.5|652.5|3
1726202100000|2024-09-13 04:35:00|653.5|652.5|653.6|652.6|653.6|652.6|653.4|652.4|6
1726202400000|2024-09-13 04:40:00|653.5|652.5|653.9|652.9|653.9|652.9|653.5|652.5|4
1726202700000|2024-09-13 04:45:00|653.8|652.8|654.1|653.1|654.1|653.1|653.8|652.8|2
1726203000000|2024-09-13 04:50:00|654|653|654|653|654.1|653.1|654|653|12
1726203300000|2024-09-13 04:55:00|654.1|653.1|653.9|652.9|654.1|653.1|653.8|652.8|1
1726203600000|2024-09-13 05:00:00|653.8|652.8|654.1|653.1|654.3|653.3|653.6|652.6|12
1726203900000|2024-09-13 05:05:00|654|653|654.4|653.4|654.4|653.4|654|653|10
1726204200000|2024-09-13 05:10:00|654.3|653.3|654.1|653.1|654.5|653.5|654.1|653.1|6
1726204500000|2024-09-13 05:15:00|654.3|653.3|654.4|653.4|654.4|653.4|654.1|653.1|0
1726204800000|2024-09-13 05:20:00|654.5|653.5|654.1|653.1|654.6|653.6|654.1|653.1|8
1726205100000|2024-09-13 05:25:00|654|653|654.6|653.6|654.6|653.6|653.9|652.9|11
1726205400000|2024-09-13 05:30:00|654.5|653.5|654.5|653.5|654.6|653.6|654.3|653.3|13
1726205700000|2024-09-13 05:35:00|654.4|653.4|654|653|654.6|653.6|654|653|110
1726206000000|2024-09-13 05:40:00|653.9|652.9|654.1|653.1|654.5|653.5|653.9|652.9|27
1726206300000|2024-09-13 05:45:00|654.3|653.3|654|653|654.3|653.3|653.9|652.9|8
1726206600000|2024-09-13 05:50:00|653.9|652.9|653.8|652.8|654|653|653.6|652.6|18
1726206900000|2024-09-13 05:55:00|653.9|652.9|653.9|652.9|654.1|653.1|653.8|652.8|6
1726207200000|2024-09-13 06:00:00|653.8|652.8|653.6|652.6|653.9|652.9|653.5|652.5|49
1726207500000|2024-09-13 06:05:00|653.5|652.5|653.9|652.9|653.9|652.9|653.4|652.4|36
1726207800000|2024-09-13 06:10:00|653.8|652.8|653.1|652.1|653.9|652.9|653.1|652.1|34
1726208100000|2024-09-13 06:15:00|653.3|652.3|653.6|652.6|653.9|652.9|653.3|652.3|184
1726208400000|2024-09-13 06:20:00|653.8|652.8|653.6|652.6|653.9|652.9|653.4|652.4|35
1726208700000|2024-09-13 06:25:00|653.8|652.8|653.9|652.9|653.9|652.9|653.6|652.6|15
1726209000000|2024-09-13 06:30:00|653.6|652.6|653.9|652.9|654.1|653.1|653.6|652.6|76
1726209300000|2024-09-13 06:35:00|653.8|652.8|653.9|652.9|653.9|652.9|653.5|652.5|16
1726209600000|2024-09-13 06:40:00|653.8|652.8|655.4|654.4|655.4|654.4|653.8|652.8|92
1726209900000|2024-09-13 06:45:00|655.1|654.1|654.9|653.9|655.4|654.4|654.6|653.6|142
1726210200000|2024-09-13 06:50:00|654.8|653.8|654.9|653.9|654.9|653.9|654.4|653.4|65
1726210500000|2024-09-13 06:55:00|654.6|653.6|654.6|653.6|654.9|653.9|654.6|653.6|58
1726210800000|2024-09-13 07:00:00|654.9|653.9|653.6|652.6|654.9|653.9|653.6|652.6|197
1726211100000|2024-09-13 07:05:00|653.8|652.8|653.6|652.6|654.1|653.1|653.4|652.4|623
1726211400000|2024-09-13 07:10:00|653.8|652.8|652.9|651.9|653.9|652.9|652.9|651.9|176
1726211700000|2024-09-13 07:15:00|652.6|651.6|653.9|652.9|653.9|652.9|652.6|651.6|217
1726212000000|2024-09-13 07:20:00|653.8|652.8|653.3|652.3|653.9|652.9|652.9|651.9|563
1726212300000|2024-09-13 07:25:00|653.4|652.4|652.9|651.9|653.5|652.5|652.9|651.9|537
1726212600000|2024-09-13 07:30:00|653|652|653|652|653.1|652.1|652.1|651.1|731
1726212900000|2024-09-13 07:35:00|652.9|651.9|652.4|651.4|653.4|652.4|652.4|651.4|112
1726213200000|2024-09-13 07:40:00|652.3|651.3|652.6|651.6|652.9|651.9|652.1|651.1|102
1726213500000|2024-09-13 07:45:00|652.5|651.5|652.1|651.1|652.9|651.9|652.1|651.1|142
1726213800000|2024-09-13 07:50:00|652|651|651.5|650.5|652.1|651.1|651.4|650.4|217
1726214100000|2024-09-13 07:55:00|651.6|650.6|651.6|650.6|652.6|651.6|651.4|650.4|346
1726214400000|2024-09-13 08:00:00|651.9|650.9|652.6|651.6|653.9|652.9|651.8|650.8|781
1726214700000|2024-09-13 08:05:00|652.5|651.5|652.4|651.4|652.5|651.5|651.6|650.6|337
1726215000000|2024-09-13 08:10:00|652.3|651.3|652.1|651.1|652.6|651.6|651.9|650.9|136
1726215300000|2024-09-13 08:15:00|652|651|651.9|650.9|652.6|651.6|650.9|649.9|698
1726215600000|2024-09-13 08:20:00|652.1|651.1|651.9|650.9|652.4|651.4|651.6|650.6|206
1726215900000|2024-09-13 08:25:00|651.8|650.8|652.6|651.6|652.6|651.6|651.5|650.5|1370
1726216200000|2024-09-13 08:30:00|652.4|651.4|650.1|649.1|652.4|651.4|650.1|649.1|1297
1726216500000|2024-09-13 08:35:00|650.4|649.4|650.1|649.1|650.9|649.9|650.1|649.1|299
1726216800000|2024-09-13 08:40:00|650.3|649.3|651.4|650.4|651.4|650.4|650.3|649.3|274
1726217100000|2024-09-13 08:45:00|651.5|650.5|651.4|650.4|651.9|650.9|651.4|650.4|198
1726217400000|2024-09-13 08:50:00|651.1|650.1|651.4|650.4|651.6|650.6|650.9|649.9|112
1726217700000|2024-09-13 08:55:00|651.6|650.6|653.4|652.4|653.6|652.6|651.4|650.4|1478
1726218000000|2024-09-13 09:00:00|653.5|652.5|652.6|651.6|653.6|652.6|651.9|650.9|254
1726218300000|2024-09-13 09:05:00|652.4|651.4|651.9|650.9|652.6|651.6|651.9|650.9|145
1726218600000|2024-09-13 09:10:00|652|651|651.9|650.9|652.6|651.6|651.6|650.6|146
1726218900000|2024-09-13 09:15:00|652|651|653.6|652.6|653.9|652.9|651.6|650.6|962
1726219200000|2024-09-13 09:20:00|653.4|652.4|652.9|651.9|653.4|652.4|652.6|651.6|164
1726219500000|2024-09-13 09:25:00|653|652|654.4|653.4|654.6|653.6|653|652|731
1726219800000|2024-09-13 09:30:00|654.3|653.3|653.9|652.9|654.9|653.9|653.9|652.9|254
1726220100000|2024-09-13 09:35:00|654|653|655.1|654.1|655.1|654.1|654|653|422
1726220400000|2024-09-13 09:40:00|655.4|654.4|654.6|653.6|655.5|654.5|654.1|653.1|260
1726220700000|2024-09-13 09:45:00|654.8|653.8|655.1|654.1|655.3|654.3|654.6|653.6|100
1726221000000|2024-09-13 09:50:00|655.3|654.3|654.9|653.9|655.4|654.4|654.6|653.6|173
1726221300000|2024-09-13 09:55:00|655.1|654.1|654.4|653.4|655.1|654.1|654.1|653.1|164
1726221600000|2024-09-13 10:00:00|654.1|653.1|654|653|654.4|653.4|653.9|652.9|395
1726221900000|2024-09-13 10:05:00|654.1|653.1|654.4|653.4|654.4|653.4|653.9|652.9|146
1726222200000|2024-09-13 10:10:00|654.6|653.6|654.9|653.9|655.1|654.1|654.6|653.6|158
1726222500000|2024-09-13 10:15:00|655.1|654.1|654.4|653.4|655.1|654.1|654.4|653.4|97
1726222800000|2024-09-13 10:20:00|654.3|653.3|653.9|652.9|654.6|653.6|653.6|652.6|90
1726223100000|2024-09-13 10:25:00|654.1|653.1|654.1|653.1|654.4|653.4|653.9|652.9|103
1726223400000|2024-09-13 10:30:00|653.9|652.9|654.6|653.6|654.6|653.6|653.9|652.9|221
1726223700000|2024-09-13 10:35:00|654.4|653.4|654.1|653.1|654.6|653.6|653.9|652.9|197
1726224000000|2024-09-13 10:40:00|654.3|653.3|653.9|652.9|654.6|653.6|653.9|652.9|168
1726224300000|2024-09-13 10:45:00|654|653|653.9|652.9|654.6|653.6|653.6|652.6|91
1726224600000|2024-09-13 10:50:00|654|653|653|652|654.1|653.1|652.4|651.4|665
1726224900000|2024-09-13 10:55:00|653.1|652.1|653.1|652.1|653.4|652.4|652.9|651.9|94
1726225200000|2024-09-13 11:00:00|653.3|652.3|653.6|652.6|653.9|652.9|653|652|178
1726225500000|2024-09-13 11:05:00|653.4|652.4|653.4|652.4|653.6|652.6|653.1|652.1|107
1726225800000|2024-09-13 11:10:00|653.1|652.1|653.6|652.6|653.6|652.6|653|652|184
1726226100000|2024-09-13 11:15:00|653.9|652.9|653.6|652.6|653.9|652.9|653.1|652.1|183
1726226400000|2024-09-13 11:20:00|653.9|652.9|653.4|652.4|654.1|653.1|653.1|652.1|209
1726226700000|2024-09-13 11:25:00|653.6|652.6|653.1|652.1|653.6|652.6|652.9|651.9|244
1726227000000|2024-09-13 11:30:00|653.3|652.3|654.6|653.6|654.9|653.9|653.1|652.1|198
1726227300000|2024-09-13 11:35:00|654.9|653.9|653.9|652.9|654.9|653.9|653.8|652.8|97
1726227600000|2024-09-13 11:40:00|654.1|653.1|653.1|652.1|654.1|653.1|653.1|652.1|98
1726227900000|2024-09-13 11:45:00|653|652|653.9|652.9|653.9|652.9|653|652|210
1726228200000|2024-09-13 11:50:00|654.1|653.1|654.1|653.1|654.4|653.4|653.9|652.9|180
1726228500000|2024-09-13 11:55:00|653.9|652.9|653.9|652.9|654.4|653.4|653.8|652.8|276
1726228800000|2024-09-13 12:00:00|653.6|652.6|653.4|652.4|653.6|652.6|652.1|651.1|487
1726229100000|2024-09-13 12:05:00|653.1|652.1|653.1|652.1|653.9|652.9|652.9|651.9|467
1726229400000|2024-09-13 12:10:00|652.8|651.8|653|652|653.1|652.1|652.4|651.4|178
1726229700000|2024-09-13 12:15:00|653.1|652.1|653.4|652.4|653.6|652.6|652.4|651.4|344
1726230000000|2024-09-13 12:20:00|653.5|652.5|653.6|652.6|653.6|652.6|653.1|652.1|121
1726230300000|2024-09-13 12:25:00|653.9|652.9|654.4|653.4|654.4|653.4|653.9|652.9|215
1726230600000|2024-09-13 12:30:00|654.3|653.3|654.4|653.4|654.9|653.9|653.6|652.6|161
1726230900000|2024-09-13 12:35:00|654.6|653.6|653.1|652.1|654.6|653.6|653|652|157
1726231200000|2024-09-13 12:40:00|653|652|653.6|652.6|653.9|652.9|652.9|651.9|266
1726231500000|2024-09-13 12:45:00|653.4|652.4|654.6|653.6|654.6|653.6|653.4|652.4|218
1726231800000|2024-09-13 12:50:00|654.9|653.9|655.6|654.6|656.4|655.4|654.6|653.6|411
1726232100000|2024-09-13 12:55:00|655.4|654.4|654.9|653.9|656.6|655.6|654.9|653.9|348
1726232400000|2024-09-13 13:00:00|655.1|654.1|654|653|655.1|654.1|653.1|652.1|671
1726232700000|2024-09-13 13:05:00|654.1|653.1|654.9|653.9|655.1|654.1|654.1|653.1|243
1726233000000|2024-09-13 13:10:00|654.6|653.6|654.9|653.9|655.1|654.1|654.3|653.3|151
1726233300000|2024-09-13 13:15:00|655|654|653.9|652.9|655.4|654.4|653.4|652.4|321
1726233600000|2024-09-13 13:20:00|653.8|652.8|653|652|654.4|653.4|652.9|651.9|304
1726233900000|2024-09-13 13:25:00|653.1|652.1|652.9|651.9|653.4|652.4|652.6|651.6|318
1726234200000|2024-09-13 13:30:00|653|652|653.1|652.1|653.4|652.4|652.1|651.1|462
1726234500000|2024-09-13 13:35:00|652.9|651.9|651.9|650.9|653.6|652.6|651.9|650.9|572
1726234800000|2024-09-13 13:40:00|652.1|651.1|653.4|652.4|653.4|652.4|651.9|650.9|1134
1726235100000|2024-09-13 13:45:00|653.6|652.6|654.9|653.9|654.9|653.9|653.6|652.6|507
1726235400000|2024-09-13 13:50:00|654.6|653.6|656.1|655.1|656.1|655.1|654.6|653.6|361
1726235700000|2024-09-13 13:55:00|656|655|656.9|655.9|657.4|656.4|655.9|654.9|786
1726236000000|2024-09-13 14:00:00|657|656|656.1|655.1|657.4|656.4|655.9|654.9|654
1726236300000|2024-09-13 14:05:00|656|655|656.1|655.1|656.4|655.4|655.1|654.1|234
1726236600000|2024-09-13 14:10:00|656.3|655.3|656.6|655.6|656.9|655.9|655.9|654.9|176
1726236900000|2024-09-13 14:15:00|656.5|655.5|657.1|656.1|657.4|656.4|656.3|655.3|244
1726237200000|2024-09-13 14:20:00|656.9|655.9|657.9|656.9|658.9|657.9|656.1|655.1|643
1726237500000|2024-09-13 14:25:00|657.6|656.6|657.9|656.9|658.4|657.4|657.4|656.4|340
1726237800000|2024-09-13 14:30:00|657.8|656.8|656.6|655.6|657.9|656.9|656.1|655.1|270
1726238100000|2024-09-13 14:35:00|656.8|655.8|656.9|655.9|656.9|655.9|656.1|655.1|205
1726238400000|2024-09-13 14:40:00|657|656|657.5|656.5|657.6|656.6|656.9|655.9|185
1726238700000|2024-09-13 14:45:00|657.6|656.6|657.1|656.1|657.6|656.6|656.9|655.9|289
1726239000000|2024-09-13 14:50:00|657|656|656.9|655.9|657.1|656.1|656.4|655.4|271
1726239300000|2024-09-13 14:55:00|656.8|655.8|655.9|654.9|656.9|655.9|655.9|654.9|278
1726239600000|2024-09-13 15:00:00|656|655|653.1|652.1|656.4|655.4|653.1|652.1|3310
1726239900000|2024-09-13 15:05:00|652.9|651.9|652.4|651.4|653.1|652.1|651.6|650.6|1370
1726240200000|2024-09-13 15:10:00|652.1|651.1|652.6|651.6|653.1|652.1|652.1|651.1|444
1726240500000|2024-09-13 15:15:00|652.9|651.9|652.4|651.4|653.1|652.1|652.4|651.4|650
1726240800000|2024-09-13 15:20:00|652.1|651.1|651.6|650.6|652.6|651.6|651.4|650.4|510
1726241100000|2024-09-13 15:25:00|651.9|650.9|649.6|648.6|651.9|650.9|649.1|648.1|2383
1726241400000|2024-09-13 15:30:00|649.4|648.4|651.1|650.1|651.3|650.3|648.9|647.9|1524
1726241700000|2024-09-13 15:35:00|650.9|649.9|650.4|649.4|651.1|650.1|649.6|648.6|1231
1726242000000|2024-09-13 15:40:00|650.5|649.5|651.4|650.4|651.6|650.6|650.4|649.4|304
1726242300000|2024-09-13 15:45:00|651.1|650.1|649.9|648.9|651.4|650.4|649.9|648.9|304
1726242600000|2024-09-13 15:50:00|650.1|649.1|649.4|648.4|650.4|649.4|648.9|647.9|395
1726242900000|2024-09-13 15:55:00|649.6|648.6|648.1|647.1|649.6|648.6|647.9|646.9|2500
1726243200000|2024-09-13 16:00:00|648.4|647.4|647.6|646.6|649.1|648.1|646.6|645.6|1223
1726243500000|2024-09-13 16:05:00|647.4|646.4|647.9|646.9|648.1|647.1|647.4|646.4|771
1726243800000|2024-09-13 16:10:00|647.6|646.6|647.9|646.9|648.1|647.1|647.4|646.4|519
1726244100000|2024-09-13 16:15:00|648|647|647.6|646.6|648.6|647.6|647.4|646.4|378
1726244400000|2024-09-13 16:20:00|647.4|646.4|647.3|646.3|647.6|646.6|647.1|646.1|158
1726244700000|2024-09-13 16:25:00|647.4|646.4|647.6|646.6|647.6|646.6|647.1|646.1|117
1726245000000|2024-09-13 16:30:00|647.8|646.8|646.6|645.6|648|647|646.4|645.4|1058
1726245300000|2024-09-13 16:35:00|646.8|645.8|645.6|644.6|647.1|646.1|645.6|644.6|388
1726245600000|2024-09-13 16:40:00|645.9|644.9|645.6|644.6|646.3|645.3|645.6|644.6|168
1726245900000|2024-09-13 16:45:00|645.8|644.8|645.1|644.1|646|645|644.9|643.9|258
1726246200000|2024-09-13 16:50:00|645|644|644.6|643.6|645|644|644|643|284
1726246500000|2024-09-13 16:55:00|644.9|643.9|644.9|643.9|645.3|644.3|644.6|643.6|353
1726246800000|2024-09-13 17:00:00|644.6|643.6|644.8|643.8|645.4|644.4|644.6|643.6|147
1726247100000|2024-09-13 17:05:00|644.6|643.6|644.9|643.9|645.1|644.1|644.4|643.4|87
1726247400000|2024-09-13 17:10:00|644.6|643.6|643.9|642.9|644.9|643.9|643.6|642.6|187
1726247700000|2024-09-13 17:15:00|643.8|642.8|643.8|642.8|644.3|643.3|643.6|642.6|177
1726248000000|2024-09-13 17:20:00|643.6|642.6|643.1|642.1|643.9|642.9|642.9|641.9|264
1726248300000|2024-09-13 17:25:00|643.4|642.4|643.1|642.1|643.9|642.9|642.9|641.9|212
1726248600000|2024-09-13 17:30:00|642.9|641.9|643.4|642.4|643.6|642.6|642.9|641.9|250
1726248900000|2024-09-13 17:35:00|643.5|642.5|643.3|642.3|643.6|642.6|642.9|641.9|2289
1726249200000|2024-09-13 17:40:00|643.4|642.4|643.1|642.1|643.4|642.4|642.8|641.8|419
1726249500000|2024-09-13 17:45:00|643|642|642.9|641.9|643.4|642.4|642.6|641.6|401
1726249800000|2024-09-13 17:50:00|643|642|643.1|642.1|643.4|642.4|642.6|641.6|561
1726250100000|2024-09-13 17:55:00|642.9|641.9|642.6|641.6|643.1|642.1|642.6|641.6|786
1726250400000|2024-09-13 18:00:00|642.9|641.9|641.1|640.1|642.9|641.9|641.1|640.1|515
1726250700000|2024-09-13 18:05:00|641.3|640.3|642.9|641.9|642.9|641.9|641.1|640.1|353
1726251000000|2024-09-13 18:10:00|643.1|642.1|643.1|642.1|643.6|642.6|642.6|641.6|263
1726251300000|2024-09-13 18:15:00|643.4|642.4|643.1|642.1|643.6|642.6|642.9|641.9|355
1726251600000|2024-09-13 18:20:00|643|642|642.6|641.6|643.1|642.1|642.3|641.3|672
1726251900000|2024-09-13 18:25:00|642.8|641.8|640.9|639.9|642.9|641.9|640.9|639.9|884
1726252200000|2024-09-13 18:30:00|641.4|640.4|641.6|640.6|641.9|640.9|641.1|640.1|319
1726252500000|2024-09-13 18:35:00|641.8|640.8|642.4|641.4|642.6|641.6|641.6|640.6|246
1726252800000|2024-09-13 18:40:00|642.3|641.3|642.4|641.4|642.9|641.9|642.1|641.1|188
1726253100000|2024-09-13 18:45:00|642.5|641.5|643.1|642.1|643.1|642.1|642.4|641.4|78
1726253400000|2024-09-13 18:50:00|643|642|642.9|641.9|643|642|642.4|641.4|48
1726253700000|2024-09-13 18:55:00|642.8|641.8|642.6|641.6|642.9|641.9|642.6|641.6|118
1726254000000|2024-09-13 19:00:00|642.5|641.5|642.6|641.6|642.6|641.6|642.4|641.4|32
1726254300000|2024-09-13 19:05:00|642.9|641.9|642.4|641.4|642.9|641.9|642.1|641.1|23
1726254600000|2024-09-13 19:10:00|642.5|641.5|642.3|641.3|642.6|641.6|642.1|641.1|34
1726254900000|2024-09-13 19:15:00|642.4|641.4|642.6|641.6|642.8|641.8|642.3|641.3|34
1726255200000|2024-09-13 19:20:00|642.9|641.9|642.6|641.6|642.9|641.9|642.4|641.4|33
1726255500000|2024-09-13 19:25:00|642.8|641.8|642.9|641.9|642.9|641.9|642.6|641.6|25
1726255800000|2024-09-13 19:30:00|642.6|641.6|642.9|641.9|642.9|641.9|642.6|641.6|58
1726256100000|2024-09-13 19:35:00|643|642|643.1|642.1|643.4|642.4|642.9|641.9|31
1726256400000|2024-09-13 19:40:00|643.4|642.4|643.3|642.3|643.4|642.4|643.1|642.1|30
1726256700000|2024-09-13 19:45:00|643.4|642.4|643.4|642.4|643.6|642.6|643.1|642.1|40
1726257000000|2024-09-13 19:50:00|643.5|642.5|644.1|643.1|644.1|643.1|643.5|642.5|33
1726257300000|2024-09-13 19:55:00|644|643|644|643|644.1|643.1|643.9|642.9|86
1726257600000|2024-09-13 20:00:00|643.9|642.9|643.4|642.4|643.9|642.9|643.4|642.4|11
1726257900000|2024-09-13 20:05:00|643.6|642.6|643.6|642.6|643.8|642.8|643.4|642.4|46
1726258200000|2024-09-13 20:10:00|643.8|642.8|643.6|642.6|643.9|642.9|643.6|642.6|5
1726258500000|2024-09-13 20:15:00|643.9|642.9|643.9|642.9|643.9|642.9|643.6|642.6|39
1726258800000|2024-09-13 20:20:00|644.1|643.1|643.9|642.9|644.1|643.1|643.9|642.9|8
1726259100000|2024-09-13 20:25:00|643.8|642.8|643.9|642.9|643.9|642.9|643.6|642.6|8
1726259400000|2024-09-13 20:30:00|643.8|642.8|643.6|642.6|643.9|642.9|643.6|642.6|2
1726259700000|2024-09-13 20:35:00|643.5|642.5|643.4|642.4|643.6|642.6|643.3|642.3|81
1726260000000|2024-09-13 20:40:00|643.3|642.3|643.4|642.4|643.4|642.4|643.1|642.1|5
1726260300000|2024-09-13 20:45:00|643.3|642.3|642.9|641.9|643.4|642.4|642.9|641.9|15
1726260600000|2024-09-13 20:50:00|643.1|642.1|643.4|642.4|643.4|642.4|642.9|641.9|6
1726260900000|2024-09-13 20:55:00|643.3|642.3|643.4|642.4|643.6|642.6|643.1|642.1|23
1726437600000|2024-09-15 22:00:00|642.9|641.8|643.5|642.5|645|643.9|642.8|641.4|31
1726437900000|2024-09-15 22:05:00|643|642|642|641|643|642|641.8|640.8|12
1726438200000|2024-09-15 22:10:00|641.9|640.9|642.3|641.3|642.3|641.3|641.3|640.3|1
1726438500000|2024-09-15 22:15:00|642.1|641.1|642|641|642.4|641.4|642|641|0
1726438800000|2024-09-15 22:20:00|641.9|640.9|642.3|641.3|642.3|641.3|641.5|640.5|0
1726439100000|2024-09-15 22:25:00|642.1|641.1|642.3|641.3|642.5|641.5|642|641|2
1726439400000|2024-09-15 22:30:00|642|641|641.8|640.8|642.3|641.3|641.8|640.8|10
1726439700000|2024-09-15 22:35:00|642|641|641.8|640.8|642.3|641.3|641.6|640.6|10
1726440000000|2024-09-15 22:40:00|641.6|640.6|641.9|640.9|642|641|641.5|640.5|9
1726440300000|2024-09-15 22:45:00|641.8|640.8|641.6|640.6|641.8|640.8|641.6|640.6|12
1726440600000|2024-09-15 22:50:00|641.8|640.8|641.9|640.9|642.1|641.1|641.6|640.6|17
1726440900000|2024-09-15 22:55:00|641.8|640.8|641.9|640.9|642.1|641.1|641.8|640.8|11
1726441200000|2024-09-15 23:00:00|641.6|640.6|641.8|640.8|642.1|641.1|641.6|640.6|6
1726441500000|2024-09-15 23:05:00|641.6|640.6|641.3|640.3|641.6|640.6|641.3|640.3|6
1726441800000|2024-09-15 23:10:00|641.5|640.5|641.6|640.6|641.8|640.8|641.5|640.5|8
1726442100000|2024-09-15 23:15:00|641.8|640.8|641.5|640.5|641.8|640.8|641.5|640.5|8
1726442400000|2024-09-15 23:20:00|641.6|640.6|641.5|640.5|641.8|640.8|641.5|640.5|1
1726442700000|2024-09-15 23:25:00|641.6|640.6|641.3|640.3|641.6|640.6|641.1|640.1|0
1726443000000|2024-09-15 23:30:00|641.5|640.5|641.3|640.3|641.5|640.5|641.3|640.3|2
1726443300000|2024-09-15 23:35:00|641.4|640.4|641.1|640.1|641.4|640.4|641.1|640.1|2
1726443600000|2024-09-15 23:40:00|640.9|639.9|641.1|640.1|641.3|640.3|640.9|639.9|1
1726443900000|2024-09-15 23:45:00|640.9|639.9|641.1|640.1|641.3|640.3|640.9|639.9|3
1726444200000|2024-09-15 23:50:00|641.3|640.3|641.1|640.1|641.3|640.3|641.1|640.1|2
1726444500000|2024-09-15 23:55:00|641|640|641|640|641|640|640.9|639.9|2
1726444800000|2024-09-16 00:00:00|640.9|639.9|641.1|640.1|641.4|640.4|640.9|639.9|35
1726445100000|2024-09-16 00:05:00|641.3|640.3|641.6|640.6|641.9|640.9|641.1|640.1|24
1726445400000|2024-09-16 00:10:00|641.5|640.5|641.4|640.4|641.5|640.5|641.1|640.1|11
1726445700000|2024-09-16 00:15:00|641.1|640.1|641.4|640.4|641.4|640.4|641.1|640.1|9
1726446000000|2024-09-16 00:20:00|641.3|640.3|641.4|640.4|641.4|640.4|641.3|640.3|3
1726446300000|2024-09-16 00:25:00|641.1|640.1|640.9|639.9|641.3|640.3|640.9|639.9|5
1726446600000|2024-09-16 00:30:00|640.8|639.8|639.9|638.9|640.8|639.8|639.9|638.9|34
1726446900000|2024-09-16 00:35:00|640|639|640.1|639.1|640.1|639.1|639.9|638.9|16
1726447200000|2024-09-16 00:40:00|640.3|639.3|640.9|639.9|640.9|639.9|640.1|639.1|4
1726447500000|2024-09-16 00:45:00|640.6|639.6|640.6|639.6|640.6|639.6|640.6|639.6|3
1726447800000|2024-09-16 00:50:00|640.9|639.9|641.5|640.5|641.6|640.6|640.8|639.8|20
1726448100000|2024-09-16 00:55:00|641.4|640.4|640.9|639.9|641.5|640.5|640.9|639.9|3
1726448400000|2024-09-16 01:00:00|640.8|639.8|640.5|639.5|640.8|639.8|640.4|639.4|2
1726448700000|2024-09-16 01:05:00|640.6|639.6|640.1|639.1|640.9|639.9|640.1|639.1|10
1726449000000|2024-09-16 01:10:00|640.3|639.3|640.8|639.8|640.9|639.9|640.3|639.3|4
1726449300000|2024-09-16 01:15:00|640.6|639.6|640.4|639.4|640.6|639.6|640.1|639.1|1
1726449600000|2024-09-16 01:20:00|640.6|639.6|640.9|639.9|640.9|639.9|640.5|639.5|5
1726449900000|2024-09-16 01:25:00|640.8|639.8|641.1|640.1|641.1|640.1|640.6|639.6|5
1726450200000|2024-09-16 01:30:00|641.3|640.3|641.1|640.1|641.3|640.3|640.9|639.9|5
1726450500000|2024-09-16 01:35:00|641|640|640.9|639.9|641.1|640.1|640.8|639.8|8
1726450800000|2024-09-16 01:40:00|641|640|641.1|640.1|641.3|640.3|640.9|639.9|5
1726451100000|2024-09-16 01:45:00|641|640|641.1|640.1|641.1|640.1|641|640|2
1726451400000|2024-09-16 01:50:00|641|640|641|640|641.1|640.1|641|640|4
1726451700000|2024-09-16 01:55:00|641.1|640.1|640.9|639.9|641.1|640.1|640.8|639.8|3
1726452000000|2024-09-16 02:00:00|640.8|639.8|641.3|640.3|641.4|640.4|640.8|639.8|9
1726452300000|2024-09-16 02:05:00|641.1|640.1|640.5|639.5|641.1|640.1|640.5|639.5|14
1726452600000|2024-09-16 02:10:00|640.4|639.4|640.8|639.8|641|640|640.4|639.4|1
1726452900000|2024-09-16 02:15:00|640.6|639.6|641|640|641|640|640.6|639.6|0
1726453200000|2024-09-16 02:20:00|641.1|640.1|641.3|640.3|641.4|640.4|641.1|640.1|15
1726453500000|2024-09-16 02:25:00|641.1|640.1|640.5|639.5|641.1|640.1|640.4|639.4|6
1726453800000|2024-09-16 02:30:00|640.4|639.4|640.3|639.3|640.6|639.6|640.3|639.3|10
1726454100000|2024-09-16 02:35:00|640.4|639.4|640.4|639.4|640.4|639.4|640.1|639.1|10
1726454400000|2024-09-16 02:40:00|640.3|639.3|640.6|639.6|640.8|639.8|640.1|639.1|8
1726454700000|2024-09-16 02:45:00|640.5|639.5|641.1|640.1|641.4|640.4|640.4|639.4|16
1726455000000|2024-09-16 02:50:00|641.3|640.3|641.1|640.1|641.3|640.3|640.9|639.9|4
1726455300000|2024-09-16 02:55:00|641|640|640.6|639.6|641|640|640.6|639.6|0
1726455600000|2024-09-16 03:00:00|640.5|639.5|640.6|639.6|640.9|639.9|640.4|639.4|16
1726455900000|2024-09-16 03:05:00|640.4|639.4|640.1|639.1|640.4|639.4|640.1|639.1|22
1726456200000|2024-09-16 03:10:00|640.3|639.3|640.5|639.5|640.6|639.6|640.1|639.1|6
1726456500000|2024-09-16 03:15:00|640.4|639.4|640.6|639.6|640.6|639.6|640.4|639.4|9
1726456800000|2024-09-16 03:20:00|640.5|639.5|640.4|639.4|640.6|639.6|640.4|639.4|3
1726457100000|2024-09-16 03:25:00|640.5|639.5|640.5|639.5|640.6|639.6|640.4|639.4|3
1726457400000|2024-09-16 03:30:00|640.4|639.4|640|639|640.5|639.5|639.9|638.9|10
1726457700000|2024-09-16 03:35:00|639.9|638.9|640.1|639.1|640.1|639.1|639.9|638.9|4
1726458000000|2024-09-16 03:40:00|640|639|639.8|638.8|640|639|639.8|638.8|4
1726458300000|2024-09-16 03:45:00|639.9|638.9|639.9|638.9|639.9|638.9|639.6|638.6|7
1726458600000|2024-09-16 03:50:00|639.8|638.8|639.3|638.3|639.8|638.8|639.1|638.1|33
1726458900000|2024-09-16 03:55:00|639.4|638.4|639.6|638.6|639.6|638.6|639.1|638.1|8
1726459200000|2024-09-16 04:00:00|639.5|638.5|639.4|638.4|639.5|638.5|639.4|638.4|8
1726459500000|2024-09-16 04:05:00|639.5|638.5|639.4|638.4|639.5|638.5|639.4|638.4|1
1726459800000|2024-09-16 04:10:00|639.3|638.3|638.9|637.9|639.4|638.4|638.8|637.8|20
1726460100000|2024-09-16 04:15:00|638.8|637.8|638.6|637.6|638.8|637.8|638.4|637.4|16
1726460400000|2024-09-16 04:20:00|638.8|637.8|638.9|637.9|638.9|637.9|638.6|637.6|12
1726460700000|2024-09-16 04:25:00|638.8|637.8|638.6|637.6|638.8|637.8|638.6|637.6|3
1726461000000|2024-09-16 04:30:00|638.5|637.5|638.1|637.1|638.6|637.6|638|637|6
1726461300000|2024-09-16 04:35:00|638|637|638.1|637.1|638.1|637.1|638|637|14
1726461600000|2024-09-16 04:40:00|638|637|638.5|637.5|638.5|637.5|638|637|124
1726461900000|2024-09-16 04:45:00|638.4|637.4|638.4|637.4|638.5|637.5|638.3|637.3|2
1726462200000|2024-09-16 04:50:00|638.3|637.3|638.9|637.9|638.9|637.9|638.3|637.3|0
1726462500000|2024-09-16 04:55:00|638.8|637.8|638.6|637.6|638.9|637.9|638.6|637.6|1
1726462800000|2024-09-16 05:00:00|638.5|637.5|638.6|637.6|638.8|637.8|638.5|637.5|41
1726463100000|2024-09-16 05:05:00|||||||||1
1726463400000|2024-09-16 05:10:00|638.5|637.5|638.5|637.5|638.6|637.6|638.4|637.4|17
1726463700000|2024-09-16 05:15:00|638.6|637.6|638.4|637.4|638.6|637.6|638.4|637.4|2
1726464000000|2024-09-16 05:20:00|638.5|637.5|638.4|637.4|638.6|637.6|638.4|637.4|26
1726464300000|2024-09-16 05:25:00|638.6|637.6|638.8|637.8|638.9|637.9|638.5|637.5|137
1726464600000|2024-09-16 05:30:00|638.9|637.9|638.6|637.6|638.9|637.9|638.5|637.5|14
1726464900000|2024-09-16 05:35:00|638.9|637.9|638.9|637.9|639|638|638.6|637.6|10
1726465200000|2024-09-16 05:40:00|639|638|639.6|638.6|639.6|638.6|638.9|637.9|33
1726465500000|2024-09-16 05:45:00|639.5|638.5|639.6|638.6|639.8|638.8|639.4|638.4|7
1726465800000|2024-09-16 05:50:00|639.9|638.9|639.6|638.6|639.9|638.9|639.4|638.4|25
1726466100000|2024-09-16 05:55:00|639.8|638.8|639.6|638.6|639.8|638.8|639.5|638.5|5
1726466400000|2024-09-16 06:00:00|639.4|638.4|639.6|638.6|639.9|638.9|639.4|638.4|33
1726466700000|2024-09-16 06:05:00|639.5|638.5|639.6|638.6|639.6|638.6|639.4|638.4|19
1726467000000|2024-09-16 06:10:00|639.5|638.5|639.4|638.4|639.6|638.6|639.1|638.1|62
1726467300000|2024-09-16 06:15:00|639.5|638.5|640.4|639.4|640.6|639.6|639.5|638.5|45
1726467600000|2024-09-16 06:20:00|640.3|639.3|640.4|639.4|640.4|639.4|640.1|639.1|67
1726467900000|2024-09-16 06:25:00|640.6|639.6|640.4|639.4|640.6|639.6|640.3|639.3|46
1726468200000|2024-09-16 06:30:00|640.5|639.5|641|640|641.3|640.3|640.4|639.4|66
1726468500000|2024-09-16 06:35:00|640.9|639.9|641.1|640.1|641.3|640.3|640.8|639.8|44
1726468800000|2024-09-16 06:40:00|640.9|639.9|641.4|640.4|641.4|640.4|640.9|639.9|60
1726469100000|2024-09-16 06:45:00|641.3|640.3|641.6|640.6|641.6|640.6|641.3|640.3|39
1726469400000|2024-09-16 06:50:00|641.8|640.8|641.9|640.9|642|641|641.5|640.5|105
1726469700000|2024-09-16 06:55:00|641.8|640.8|641.9|640.9|641.9|640.9|641.5|640.5|93
1726470000000|2024-09-16 07:00:00|641.6|640.6|641.4|640.4|641.6|640.6|640.9|639.9|211
1726470300000|2024-09-16 07:05:00|641.5|640.5|642.1|641.1|642.4|641.4|641.5|640.5|303
1726470600000|2024-09-16 07:10:00|642.3|641.3|642.6|641.6|642.6|641.6|642.1|641.1|159
1726470900000|2024-09-16 07:15:00|642.4|641.4|642.9|641.9|642.9|641.9|642.1|641.1|656
1726471200000|2024-09-16 07:20:00|643.1|642.1|643.1|642.1|643.6|642.6|642.9|641.9|292
1726471500000|2024-09-16 07:25:00|643.3|642.3|643|642|643.5|642.5|642.8|641.8|226
1726471800000|2024-09-16 07:30:00|643.1|642.1|643.3|642.3|643.4|642.4|642.6|641.6|326
1726472100000|2024-09-16 07:35:00|643.4|642.4|643.9|642.9|644.1|643.1|643.4|642.4|274
1726472400000|2024-09-16 07:40:00|644|643|644.6|643.6|644.9|643.9|643.9|642.9|270
1726472700000|2024-09-16 07:45:00|644.9|643.9|645.4|644.4|645.9|644.9|644.9|643.9|333
1726473000000|2024-09-16 07:50:00|645.3|644.3|645.1|644.1|645.6|644.6|644.9|643.9|374
1726473300000|2024-09-16 07:55:00|644.9|643.9|644.4|643.4|644.9|643.9|644.1|643.1|243
1726473600000|2024-09-16 08:00:00|644.5|643.5|644.6|643.6|644.9|643.9|644.1|643.1|349
1726473900000|2024-09-16 08:05:00|644.8|643.8|644.6|643.6|644.9|643.9|644.4|643.4|294
1726474200000|2024-09-16 08:10:00|644.9|643.9|645.4|644.4|645.4|644.4|644.5|643.5|332
1726474500000|2024-09-16 08:15:00|645.3|644.3|643.6|642.6|645.4|644.4|643.1|642.1|2180
1726474800000|2024-09-16 08:20:00|643.9|642.9|642.4|641.4|643.9|642.9|642.1|641.1|280
1726475100000|2024-09-16 08:25:00|642.1|641.1|642.6|641.6|643.1|642.1|641.6|640.6|1065
1726475400000|2024-09-16 08:30:00|642.4|641.4|643.1|642.1|643.6|642.6|642.4|641.4|1083
1726475700000|2024-09-16 08:35:00|642.9|641.9|642.6|641.6|643.1|642.1|642.4|641.4|383
1726476000000|2024-09-16 08:40:00|642.9|641.9|643.6|642.6|643.6|642.6|642.6|641.6|353
1726476300000|2024-09-16 08:45:00|643.4|642.4|643.4|642.4|643.6|642.6|643|642|292
1726476600000|2024-09-16 08:50:00|643.3|642.3|643.6|642.6|643.9|642.9|643.1|642.1|175
1726476900000|2024-09-16 08:55:00|643.8|642.8|644.6|643.6|644.6|643.6|643.8|642.8|172
1726477200000|2024-09-16 09:00:00|644.9|643.9|645.1|644.1|645.9|644.9|644.9|643.9|501
1726477500000|2024-09-16 09:05:00|644.9|643.9|644.1|643.1|644.9|643.9|643.9|642.9|180
1726477800000|2024-09-16 09:10:00|644.3|643.3|644.1|643.1|644.9|643.9|644.1|643.1|145
1726478100000|2024-09-16 09:15:00|644.3|643.3|643.9|642.9|644.5|643.5|643.9|642.9|202
1726478400000|2024-09-16 09:20:00|643.6|642.6|641.6|640.6|643.6|642.6|641.6|640.6|306
1726478700000|2024-09-16 09:25:00|641.4|640.4|641.9|640.9|642.1|641.1|640.6|639.6|611
1726479000000|2024-09-16 09:30:00|641.8|640.8|641.9|640.9|642.1|641.1|641.4|640.4|155
1726479300000|2024-09-16 09:35:00|641.6|640.6|642.4|641.4|642.4|641.4|641.6|640.6|125
1726479600000|2024-09-16 09:40:00|642.1|641.1|642.5|641.5|642.6|641.6|641.9|640.9|101
1726479900000|2024-09-16 09:45:00|642.6|641.6|642.6|641.6|642.9|641.9|642.4|641.4|119
1726480200000|2024-09-16 09:50:00|642.5|641.5|641.9|640.9|642.9|641.9|641.9|640.9|114
1726480500000|2024-09-16 09:55:00|642.1|641.1|642.4|641.4|642.4|641.4|641.9|640.9|252
1726480800000|2024-09-16 10:00:00|642.3|641.3|641.1|640.1|642.3|641.3|640.6|639.6|256
1726481100000|2024-09-16 10:05:00|640.9|639.9|641.1|640.1|641.4|640.4|640.9|639.9|94
1726481400000|2024-09-16 10:10:00|640.9|639.9|641.3|640.3|641.4|640.4|640.6|639.6|99
1726481700000|2024-09-16 10:15:00|641.1|640.1|641.3|640.3|641.6|640.6|641.1|640.1|91
1726482000000|2024-09-16 10:20:00|641.1|640.1|641.3|640.3|641.4|640.4|641.1|640.1|63
1726482300000|2024-09-16 10:25:00|641.4|640.4|641.1|640.1|641.6|640.6|641.1|640.1|233
1726482600000|2024-09-16 10:30:00|641.4|640.4|641.6|640.6|642.4|641.4|641.4|640.4|989
1726482900000|2024-09-16 10:35:00|641.5|640.5|640.9|639.9|641.6|640.6|640.8|639.8|144
1726483200000|2024-09-16 10:40:00|641.1|640.1|641.1|640.1|641.4|640.4|640.9|639.9|567
1726483500000|2024-09-16 10:45:00|641|640|639.9|638.9|641|640|639.9|638.9|362
1726483800000|2024-09-16 10:50:00|639.6|638.6|638.9|637.9|640.6|639.6|638.6|637.6|382
1726484100000|2024-09-16 10:55:00|638.8|637.8|637.6|636.6|639.1|638.1|637.4|636.4|758
1726484400000|2024-09-16 11:00:00|637.9|636.9|637.1|636.1|638.3|637.3|636.9|635.9|2253
1726484700000|2024-09-16 11:05:00|636.9|635.9|636.4|635.4|637.6|636.6|636.1|635.1|609
1726485000000|2024-09-16 11:10:00|636.6|635.6|636.9|635.9|636.9|635.9|636.6|635.6|213
1726485300000|2024-09-16 11:15:00|636.8|635.8|638.1|637.1|638.4|637.4|636.6|635.6|157
1726485600000|2024-09-16 11:20:00|637.9|636.9|639.1|638.1|639.1|638.1|637.9|636.9|324
1726485900000|2024-09-16 11:25:00|639|638|639.6|638.6|639.9|638.9|638.6|637.6|1115
1726486200000|2024-09-16 11:30:00|639.9|638.9|641.4|640.4|641.4|640.4|639.9|638.9|586
1726486500000|2024-09-16 11:35:00|641.1|640.1|639.6|638.6|641.4|640.4|639.6|638.6|335
1726486800000|2024-09-16 11:40:00|639.4|638.4|640.1|639.1|640.4|639.4|639.4|638.4|142
1726487100000|2024-09-16 11:45:00|639.9|638.9|640.4|639.4|640.6|639.6|639.6|638.6|545
1726487400000|2024-09-16 11:50:00|640.6|639.6|640.1|639.1|640.9|639.9|640.1|639.1|407
1726487700000|2024-09-16 11:55:00|640.4|639.4|640.1|639.1|641.1|640.1|640.1|639.1|223
1726488000000|2024-09-16 12:00:00|639.9|638.9|638.9|637.9|639.9|638.9|638.6|637.6|889
1726488300000|2024-09-16 12:05:00|639.1|638.1|638.9|637.9|639.6|638.6|638.4|637.4|324
1726488600000|2024-09-16 12:10:00|639|638|639.1|638.1|639.4|638.4|638.6|637.6|207
1726488900000|2024-09-16 12:15:00|638.9|637.9|639.4|638.4|639.6|638.6|638.9|637.9|357
1726489200000|2024-09-16 12:20:00|639.3|638.3|639.1|638.1|639.6|638.6|638.9|637.9|187
1726489500000|2024-09-16 12:25:00|638.9|637.9|638.4|637.4|639.4|638.4|638.4|637.4|269
1726489800000|2024-09-16 12:30:00|638.3|637.3|637.9|636.9|638.4|637.4|637.1|636.1|576
1726490100000|2024-09-16 12:35:00|638.1|637.1|639.4|638.4|639.6|638.6|638|637|355
1726490400000|2024-09-16 12:40:00|639.1|638.1|640.9|639.9|640.9|639.9|639.1|638.1|315
1726490700000|2024-09-16 12:45:00|640.8|639.8|640.9|639.9|640.9|639.9|640.1|639.1|426
1726491000000|2024-09-16 12:50:00|641.1|640.1|641.4|640.4|642.1|641.1|641|640|558
1726491300000|2024-09-16 12:55:00|641.5|640.5|641.9|640.9|642.3|641.3|641.4|640.4|496
1726491600000|2024-09-16 13:00:00|641.8|640.8|644.5|643.5|644.9|643.9|641.4|640.4|1114
1726491900000|2024-09-16 13:05:00|644.6|643.6|645.6|644.6|645.6|644.6|643.9|642.9|330
1726492200000|2024-09-16 13:10:00|645.9|644.9|646.1|645.1|646.9|645.9|645.4|644.4|741
1726492500000|2024-09-16 13:15:00|646.4|645.4|646.6|645.6|646.8|645.8|645.4|644.4|590
1726492800000|2024-09-16 13:20:00|646.8|645.8|645.4|644.4|646.9|645.9|645.3|644.3|463
1726493100000|2024-09-16 13:25:00|645.5|644.5|644.9|643.9|645.9|644.9|644.4|643.4|403
1726493400000|2024-09-16 13:30:00|645|644|645.6|644.6|646.4|645.4|644.9|643.9|597
1726493700000|2024-09-16 13:35:00|645.4|644.4|646.1|645.1|646.4|645.4|645.1|644.1|273
1726494000000|2024-09-16 13:40:00|646|645|646.1|645.1|646.4|645.4|645.6|644.6|250
1726494300000|2024-09-16 13:45:00|646.3|645.3|645.9|644.9|646.6|645.6|644.9|643.9|289
1726494600000|2024-09-16 13:50:00|645.6|644.6|646.1|645.1|646.4|645.4|645.1|644.1|576
1726494900000|2024-09-16 13:55:00|646|645|646.4|645.4|646.6|645.6|645.9|644.9|561
1726495200000|2024-09-16 14:00:00|646.5|645.5|647.1|646.1|647.4|646.4|646.4|645.4|521
1726495500000|2024-09-16 14:05:00|647.3|646.3|649.4|648.4|649.6|648.6|647.1|646.1|670
1726495800000|2024-09-16 14:10:00|649.3|648.3|650.1|649.1|650.9|649.9|649.1|648.1|713
1726496100000|2024-09-16 14:15:00|649.9|648.9|648.9|647.9|650.6|649.6|648.6|647.6|810
1726496400000|2024-09-16 14:20:00|648.8|647.8|648.1|647.1|649.1|648.1|648.1|647.1|389
1726496700000|2024-09-16 14:25:00|648.4|647.4|649.6|648.6|649.9|648.9|648.4|647.4|922
1726497000000|2024-09-16 14:30:00|649.5|648.5|646.4|645.4|649.5|648.5|646.1|645.1|2036
1726497300000|2024-09-16 14:35:00|646.6|645.6|646.8|645.8|647.6|646.6|646.5|645.5|412
1726497600000|2024-09-16 14:40:00|646.6|645.6|643.9|642.9|646.9|645.9|643.9|642.9|589
1726497900000|2024-09-16 14:45:00|643.8|642.8|644.6|643.6|644.6|643.6|642.6|641.6|638
1726498200000|2024-09-16 14:50:00|644.5|643.5|644.5|643.5|645.1|644.1|643.9|642.9|282
1726498500000|2024-09-16 14:55:00|644.6|643.6|645.4|644.4|646.1|645.1|644.6|643.6|623
1726498800000|2024-09-16 15:00:00|645.1|644.1|643.4|642.4|645.1|644.1|643.4|642.4|1272
1726499100000|2024-09-16 15:05:00|643.6|642.6|643.1|642.1|643.6|642.6|642.1|641.1|678
1726499400000|2024-09-16 15:10:00|643|642|643.3|642.3|643.8|642.8|642.6|641.6|1545
1726499700000|2024-09-16 15:15:00|643.1|642.1|642.1|641.1|643.6|642.6|641.9|640.9|580
1726500000000|2024-09-16 15:20:00|642|641|642.6|641.6|642.9|641.9|641.6|640.6|1572
1726500300000|2024-09-16 15:25:00|642.9|641.9|642.9|641.9|643.6|642.6|642.1|641.1|3188
1726500600000|2024-09-16 15:30:00|643.1|642.1|643.4|642.4|643.6|642.6|642.6|641.6|1881
1726500900000|2024-09-16 15:35:00|643.3|642.3|642.9|641.9|644.1|643.1|642.6|641.6|1246
1726501200000|2024-09-16 15:40:00|643.1|642.1|643.6|642.6|643.6|642.6|642.4|641.4|293
1726501500000|2024-09-16 15:45:00|643.4|642.4|645.4|644.4|645.5|644.5|643.4|642.4|222
1726501800000|2024-09-16 15:50:00|645.3|644.3|644.9|643.9|645.6|644.6|644.8|643.8|101
1726502100000|2024-09-16 15:55:00|644.6|643.6|643.9|642.9|644.9|643.9|643.9|642.9|187
1726502400000|2024-09-16 16:00:00|644|643|644.4|643.4|644.6|643.6|643.9|642.9|148
1726502700000|2024-09-16 16:05:00|644.3|643.3|642.9|641.9|644.4|643.4|642.9|641.9|723
1726503000000|2024-09-16 16:10:00|642.8|641.8|643.4|642.4|643.6|642.6|642.6|641.6|277
1726503300000|2024-09-16 16:15:00|643.5|642.5|643.4|642.4|644|643|643|642|80
1726503600000|2024-09-16 16:20:00|643.6|642.6|644.1|643.1|644.3|643.3|643.4|642.4|118
1726503900000|2024-09-16 16:25:00|644|643|644.1|643.1|644.4|643.4|643.6|642.6|86
1726504200000|2024-09-16 16:30:00|644.4|643.4|644.4|643.4|644.8|643.8|644.1|643.1|189
1726504500000|2024-09-16 16:35:00|644.1|643.1|644.4|643.4|645.1|644.1|643.9|642.9|107
1726504800000|2024-09-16 16:40:00|644.3|643.3|643.6|642.6|644.4|643.4|643.4|642.4|173
1726505100000|2024-09-16 16:45:00|643.5|642.5|642.6|641.6|643.9|642.9|642.6|641.6|154
1726505400000|2024-09-16 16:50:00|642.9|641.9|643.5|642.5|643.6|642.6|642.6|641.6|170
1726505700000|2024-09-16 16:55:00|643.6|642.6|643.6|642.6|643.9|642.9|643.4|642.4|79
1726506000000|2024-09-16 17:00:00|643.4|642.4|643.4|642.4|643.6|642.6|643.1|642.1|71
1726506300000|2024-09-16 17:05:00|643.6|642.6|643.9|642.9|643.9|642.9|643.4|642.4|145
1726506600000|2024-09-16 17:10:00|644|643|644.3|643.3|644.3|643.3|643.6|642.6|66
1726506900000|2024-09-16 17:15:00|644.4|643.4|645.1|644.1|645.1|644.1|644.1|643.1|85
1726507200000|2024-09-16 17:20:00|645.3|644.3|644.9|643.9|645.4|644.4|644.9|643.9|82
1726507500000|2024-09-16 17:25:00|644.6|643.6|644.9|643.9|645.1|644.1|644.4|643.4|42
1726507800000|2024-09-16 17:30:00|645.1|644.1|645.1|644.1|645.4|644.4|644.9|643.9|115
1726508100000|2024-09-16 17:35:00|645.3|644.3|645.4|644.4|645.6|644.6|645|644|128
1726508400000|2024-09-16 17:40:00|645.5|644.5|646.1|645.1|646.4|645.4|645.5|644.5|202
1726508700000|2024-09-16 17:45:00|645.9|644.9|645.9|644.9|646.4|645.4|645.6|644.6|60
1726509000000|2024-09-16 17:50:00|646.1|645.1|645.1|644.1|646.1|645.1|644.9|643.9|41
1726509300000|2024-09-16 17:55:00|645.3|644.3|646.1|645.1|646.3|645.3|645.1|644.1|109
1726509600000|2024-09-16 18:00:00|646.4|645.4|646.9|645.9|647.1|646.1|645.1|644.1|409
1726509900000|2024-09-16 18:05:00|647|646|646.3|645.3|647.1|646.1|646.1|645.1|76
1726510200000|2024-09-16 18:10:00|646.4|645.4|645.4|644.4|646.5|645.5|645.4|644.4|76
1726510500000|2024-09-16 18:15:00|645.5|644.5|645.4|644.4|645.9|644.9|645.1|644.1|225
1726510800000|2024-09-16 18:20:00|645.6|644.6|644.4|643.4|645.9|644.9|644.1|643.1|382
1726511100000|2024-09-16 18:25:00|644.3|643.3|644.9|643.9|645.3|644.3|643.9|642.9|474
1726511400000|2024-09-16 18:30:00|645.1|644.1|644.4|643.4|645.4|644.4|644.4|643.4|505
1726511700000|2024-09-16 18:35:00|644.5|643.5|644.6|643.6|644.9|643.9|644.4|643.4|61
1726512000000|2024-09-16 18:40:00|644.4|643.4|644.4|643.4|644.5|643.5|643.9|642.9|53
1726512300000|2024-09-16 18:45:00|644.3|643.3|643.6|642.6|644.4|643.4|643.6|642.6|41
1726512600000|2024-09-16 18:50:00|643.9|642.9|644.1|643.1|644.4|643.4|643.8|642.8|100
1726512900000|2024-09-16 18:55:00|644.4|643.4|644.5|643.5|644.9|643.9|644.4|643.4|48
1726513200000|2024-09-16 19:00:00|644.6|643.6|644.9|643.9|645.1|644.1|644.6|643.6|38
1726513500000|2024-09-16 19:05:00|645.1|644.1|645.1|644.1|645.1|644.1|644.9|643.9|21
1726513800000|2024-09-16 19:10:00|645.3|644.3|645.4|644.4|645.6|644.6|645.3|644.3|32
1726514100000|2024-09-16 19:15:00|645.3|644.3|645.1|644.1|645.4|644.4|645.1|644.1|43
1726514400000|2024-09-16 19:20:00|645.3|644.3|645.9|644.9|645.9|644.9|645.3|644.3|36
1726514700000|2024-09-16 19:25:00|645.8|644.8|645.9|644.9|645.9|644.9|645.6|644.6|8
1726515000000|2024-09-16 19:30:00|646|645|646.1|645.1|646.1|645.1|646|645|3
1726515300000|2024-09-16 19:35:00|645.9|644.9|645.9|644.9|646|645|645.9|644.9|26
1726515600000|2024-09-16 19:40:00|646.1|645.1|645.9|644.9|646.1|645.1|645.9|644.9|24
1726515900000|2024-09-16 19:45:00|645.6|644.6|645.9|644.9|646.1|645.1|645.6|644.6|30
1726516200000|2024-09-16 19:50:00|646.1|645.1|646.1|645.1|646.4|645.4|646.1|645.1|19
1726516500000|2024-09-16 19:55:00|646|645|645.9|644.9|646|645|645.6|644.6|24
1726516800000|2024-09-16 20:00:00|645.8|644.8|645.8|644.8|645.9|644.9|645.6|644.6|38
1726517100000|2024-09-16 20:05:00|645.9|644.9|645.9|644.9|646.1|645.1|645.8|644.8|42
1726517400000|2024-09-16 20:10:00|645.8|644.8|645.6|644.6|645.8|644.8|645.6|644.6|7
1726517700000|2024-09-16 20:15:00|645.5|644.5|645.6|644.6|645.6|644.6|645.5|644.5|15
1726518300000|2024-09-16 20:25:00|645.5|644.5|645.6|644.6|645.6|644.6|645.4|644.4|27
1726518600000|2024-09-16 20:30:00|645.5|644.5|645.6|644.6|645.6|644.6|645.5|644.5|7
1726518900000|2024-09-16 20:35:00|645.8|644.8|645.9|644.9|645.9|644.9|645.6|644.6|43
1726519200000|2024-09-16 20:40:00|646|645|646.1|645.1|646.1|645.1|645.9|644.9|88
1726519500000|2024-09-16 20:45:00|646.3|645.3|646.5|645.5|646.5|645.5|646.3|645.3|30
1726519800000|2024-09-16 20:50:00|646.4|645.4|646.4|645.4|646.6|645.6|646.1|645.1|142
1726520100000|2024-09-16 20:55:00|646.3|645.3|646.1|645.1|646.3|645.3|646.1|645.1|171
1726520400000|2024-09-16 21:00:00|646|645|647.1|644.1|647.1|645.3|646|644.1|0
1726521600000|2024-09-16 21:20:00|||||||||1
1726522500000|2024-09-16 21:35:00|||||||||116
1726522800000|2024-09-16 21:40:00|||||||||2
1726523700000|2024-09-16 21:55:00|||||||||1
1726531200000|2024-09-17 00:00:00|646.5|645.5|646.9|645.9|647.4|646.4|646.5|645.5|52
1726531500000|2024-09-17 00:05:00|646.6|645.6|646.6|645.6|647.1|646.1|646.6|645.6|27
1726531800000|2024-09-17 00:10:00|646.5|645.5|646.5|645.5|646.6|645.6|646.4|645.4|17
1726532100000|2024-09-17 00:15:00|646.6|645.6|646.6|645.6|646.6|645.6|646.4|645.4|9
1726532400000|2024-09-17 00:20:00|646.4|645.4|646.1|645.1|646.5|645.5|646.1|645.1|7
1726532700000|2024-09-17 00:25:00|646|645|646|645|646.1|645.1|646|645|4
1726533000000|2024-09-17 00:30:00|645.9|644.9|645.8|644.8|646|645|645.8|644.8|5
1726533300000|2024-09-17 00:35:00|645.6|644.6|645.6|644.6|645.8|644.8|645.6|644.6|2
1726533600000|2024-09-17 00:40:00|645.8|644.8|645.8|644.8|645.9|644.9|645.6|644.6|2
1726533900000|2024-09-17 00:45:00|645.9|644.9|645.8|644.8|645.9|644.9|645.8|644.8|3
1726534200000|2024-09-17 00:50:00|645.6|644.6|645.8|644.8|645.9|644.9|645.6|644.6|4
1726534500000|2024-09-17 00:55:00|645.6|644.6|645.8|644.8|645.9|644.9|645.6|644.6|12
1726534800000|2024-09-17 01:00:00|645.6|644.6|645.9|644.9|645.9|644.9|645.6|644.6|15
1726535100000|2024-09-17 01:05:00|645.8|644.8|645.8|644.8|645.9|644.9|645.8|644.8|0
1726535400000|2024-09-17 01:10:00|645.9|644.9|645.9|644.9|645.9|644.9|645.8|644.8|1
1726535700000|2024-09-17 01:15:00|646.1|645.1|646.1|645.1|646.1|645.1|645.9|644.9|10
1726536000000|2024-09-17 01:20:00|||||||||1
1726536300000|2024-09-17 01:25:00|645.9|644.9|645.9|644.9|645.9|644.9|645.9|644.9|6
1726536600000|2024-09-17 01:30:00|646|645|646.4|645.4|646.4|645.4|646|645|7
1726536900000|2024-09-17 01:35:00|646.3|645.3|646.5|645.5|646.5|645.5|646.1|645.1|6
1726537200000|2024-09-17 01:40:00|646.6|645.6|647.3|646.3|647.4|646.4|646.6|645.6|13
1726537500000|2024-09-17 01:45:00|647.4|646.4|647.3|646.3|648.1|647.1|647.3|646.3|48
1726537800000|2024-09-17 01:50:00|647.4|646.4|647.1|646.1|647.4|646.4|647|646|0
1726538100000|2024-09-17 01:55:00|646.9|645.9|647|646|647.3|646.3|646.9|645.9|10
1726538400000|2024-09-17 02:00:00|647.1|646.1|647.5|646.5|647.6|646.6|647|646|21
1726538700000|2024-09-17 02:05:00|647.4|646.4|647.1|646.1|647.4|646.4|647.1|646.1|4
1726539000000|2024-09-17 02:10:00|647.3|646.3|647.4|646.4|647.6|646.6|647.3|646.3|66
1726539300000|2024-09-17 02:15:00|647.5|646.5|647.3|646.3|647.6|646.6|647.3|646.3|8
1726539600000|2024-09-17 02:20:00|647.4|646.4|646.8|645.8|647.4|646.4|646.8|645.8|21
1726539900000|2024-09-17 02:25:00|646.9|645.9|646.9|645.9|647|646|646.8|645.8|6
1726540200000|2024-09-17 02:30:00|647|646|647|646|647.1|646.1|646.9|645.9|9
1726540500000|2024-09-17 02:35:00|646.9|645.9|646.6|645.6|646.9|645.9|646.6|645.6|0
1726540800000|2024-09-17 02:40:00|646.8|645.8|647.3|646.3|647.4|646.4|646.8|645.8|13
1726541100000|2024-09-17 02:45:00|647.4|646.4|647.6|646.6|647.9|646.9|647.4|646.4|4
1726541400000|2024-09-17 02:50:00|647.8|646.8|647.9|646.9|647.9|646.9|647.6|646.6|1
1726541700000|2024-09-17 02:55:00|647.8|646.8|647.8|646.8|647.9|646.9|647.6|646.6|6
1726542000000|2024-09-17 03:00:00|647.6|646.6|647.9|646.9|648.1|647.1|647.6|646.6|9
1726542300000|2024-09-17 03:05:00|648|647|648|647|648.1|647.1|647.9|646.9|9
1726542600000|2024-09-17 03:10:00|647.9|646.9|647.9|646.9|648.1|647.1|647.9|646.9|5
1726542900000|2024-09-17 03:15:00|||||||||1
1726543200000|2024-09-17 03:20:00|647.8|646.8|647.9|646.9|647.9|646.9|647.8|646.8|3
1726543500000|2024-09-17 03:25:00|647.8|646.8|647.6|646.6|647.8|646.8|647.6|646.6|3
1726543800000|2024-09-17 03:30:00|647.5|646.5|647.9|646.9|648|647|647.5|646.5|6
1726544100000|2024-09-17 03:35:00|648|647|647.9|646.9|648|647|647.8|646.8|2
1726544700000|2024-09-17 03:45:00|647.8|646.8|647.9|646.9|647.9|646.9|647.8|646.8|1
1726545000000|2024-09-17 03:50:00|647.8|646.8|647.8|646.8|647.9|646.9|647.8|646.8|0
1726545300000|2024-09-17 03:55:00|647.6|646.6|647.6|646.6|647.6|646.6|647.6|646.6|0
1726545600000|2024-09-17 04:00:00|647.8|646.8|647.4|646.4|647.8|646.8|647.4|646.4|32
1726545900000|2024-09-17 04:05:00|647.5|646.5|647.6|646.6|647.6|646.6|647.4|646.4|11
1726546200000|2024-09-17 04:10:00|647.9|646.9|647.6|646.6|647.9|646.9|647.6|646.6|14
1726546500000|2024-09-17 04:15:00|||||||||15
1726546800000|2024-09-17 04:20:00|647.4|646.4|647.4|646.4|647.4|646.4|647.1|646.1|11
1726547100000|2024-09-17 04:25:00|647.3|646.3|647.4|646.4|647.4|646.4|647.3|646.3|1
1726547400000|2024-09-17 04:30:00|647.3|646.3|647|646|647.3|646.3|647|646|2
1726547700000|2024-09-17 04:35:00|647.1|646.1|647.4|646.4|647.6|646.6|647|646|9
1726548000000|2024-09-17 04:40:00|647.5|646.5|647.6|646.6|647.6|646.6|647.5|646.5|10
1726548300000|2024-09-17 04:45:00|647.4|646.4|647.3|646.3|647.4|646.4|647.3|646.3|8
1726548600000|2024-09-17 04:50:00|647.4|646.4|647.4|646.4|647.4|646.4|647.1|646.1|2
1726548900000|2024-09-17 04:55:00|647.3|646.3|647.3|646.3|647.3|646.3|647.1|646.1|6
1726549200000|2024-09-17 05:00:00|647.4|646.4|647.4|646.4|647.4|646.4|647.3|646.3|20
1726549500000|2024-09-17 05:05:00|647.3|646.3|647.3|646.3|647.4|646.4|647.3|646.3|3
1726549800000|2024-09-17 05:10:00|647.4|646.4|647.3|646.3|647.4|646.4|647.1|646.1|6
1726550100000|2024-09-17 05:15:00|647.1|646.1|647.4|646.4|647.4|646.4|647.1|646.1|1
1726550400000|2024-09-17 05:20:00|647.6|646.6|647.6|646.6|647.6|646.6|647.5|646.5|6
1726550700000|2024-09-17 05:25:00|647.8|646.8|647.6|646.6|648.1|647.1|647.6|646.6|3
1726551000000|2024-09-17 05:30:00|647.5|646.5|647.5|646.5|647.6|646.6|647.4|646.4|10
1726551300000|2024-09-17 05:35:00|647.4|646.4|647.1|646.1|647.6|646.6|647.1|646.1|7
1726551600000|2024-09-17 05:40:00|647.3|646.3|647.5|646.5|647.6|646.6|647.3|646.3|9
1726551900000|2024-09-17 05:45:00|647.6|646.6|647.6|646.6|647.9|646.9|647.5|646.5|21
1726552200000|2024-09-17 05:50:00|647.8|646.8|647.6|646.6|647.9|646.9|647.6|646.6|3
1726552500000|2024-09-17 05:55:00|647.8|646.8|647.9|646.9|648.1|647.1|647.8|646.8|56
1726552800000|2024-09-17 06:00:00|647.6|646.6|647.4|646.4|647.6|646.6|647.3|646.3|44
1726553100000|2024-09-17 06:05:00|647.3|646.3|647.1|646.1|647.4|646.4|647.1|646.1|70
1726553400000|2024-09-17 06:10:00|647.3|646.3|646.9|645.9|647.3|646.3|646.9|645.9|14
1726553700000|2024-09-17 06:15:00|647.1|646.1|647.5|646.5|647.8|646.8|647.1|646.1|38
1726554000000|2024-09-17 06:20:00|647.6|646.6|647.3|646.3|647.6|646.6|647.3|646.3|10
1726554300000|2024-09-17 06:25:00|647.1|646.1|647|646|647.1|646.1|646.9|645.9|27
1726554600000|2024-09-17 06:30:00|647.1|646.1|647.4|646.4|647.6|646.6|646.9|645.9|69
1726554900000|2024-09-17 06:35:00|647.5|646.5|647.8|646.8|647.9|646.9|647.4|646.4|25
1726555200000|2024-09-17 06:40:00|647.6|646.6|647.9|646.9|647.9|646.9|647.6|646.6|14
1726555500000|2024-09-17 06:45:00|648|647|647.6|646.6|648.1|647.1|647.6|646.6|37
1726555800000|2024-09-17 06:50:00|647.8|646.8|647.4|646.4|647.9|646.9|646.9|645.9|122
1726556100000|2024-09-17 06:55:00|647.1|646.1|648.1|647.1|648.1|647.1|647.1|646.1|50
1726556400000|2024-09-17 07:00:00|648|647|647.6|646.6|648.4|647.4|647.4|646.4|555
1726556700000|2024-09-17 07:05:00|647.4|646.4|647.1|646.1|647.6|646.6|646.9|645.9|114
1726557000000|2024-09-17 07:10:00|647|646|646.6|645.6|647.1|646.1|646.6|645.6|139
1726557300000|2024-09-17 07:15:00|646.8|645.8|646.9|645.9|647.1|646.1|646.6|645.6|64
1726557600000|2024-09-17 07:20:00|647.1|646.1|646.4|645.4|647.1|646.1|646.1|645.1|251
1726557900000|2024-09-17 07:25:00|646.6|645.6|646.1|645.1|646.6|645.6|646.1|645.1|58
1726558200000|2024-09-17 07:30:00|646.3|645.3|646.6|645.6|646.6|645.6|646.1|645.1|123
1726558500000|2024-09-17 07:35:00|646.8|645.8|645.4|644.4|646.8|645.8|645.4|644.4|3235
1726558800000|2024-09-17 07:40:00|645.1|644.1|645.1|644.1|645.4|644.4|645.1|644.1|106
1726559100000|2024-09-17 07:45:00|644.9|643.9|644.4|643.4|645.1|644.1|644.1|643.1|201
1726559400000|2024-09-17 07:50:00|644.3|643.3|643.6|642.6|644.4|643.4|643.6|642.6|653
1726559700000|2024-09-17 07:55:00|643.8|642.8|641.9|640.9|643.9|642.9|641.9|640.9|854
1726560000000|2024-09-17 08:00:00|641.6|640.6|642.4|641.4|642.5|641.5|641.6|640.6|1127
1726560300000|2024-09-17 08:05:00|642.3|641.3|641.6|640.6|642.6|641.6|641.6|640.6|402
1726560600000|2024-09-17 08:10:00|641.9|640.9|642.6|641.6|642.6|641.6|641.9|640.9|293
1726560900000|2024-09-17 08:15:00|642.9|641.9|642.4|641.4|643.4|642.4|642.4|641.4|454
1726561200000|2024-09-17 08:20:00|642.1|641.1|642.9|641.9|643.1|642.1|642.1|641.1|353
1726561500000|2024-09-17 08:25:00|643|642|642.9|641.9|643.1|642.1|641.9|640.9|1402
1726561800000|2024-09-17 08:30:00|642.6|641.6|641.9|640.9|642.9|641.9|641.6|640.6|625
1726562100000|2024-09-17 08:35:00|642.1|641.1|642.1|641.1|642.4|641.4|641.8|640.8|253
1726562400000|2024-09-17 08:40:00|642.4|641.4|641.9|640.9|642.4|641.4|641.6|640.6|149
1726562700000|2024-09-17 08:45:00|641.8|640.8|642.4|641.4|642.4|641.4|641.6|640.6|133
1726563000000|2024-09-17 08:50:00|642.3|641.3|642.1|641.1|642.4|641.4|641.9|640.9|156
1726563300000|2024-09-17 08:55:00|642.4|641.4|643.4|642.4|643.6|642.6|642.3|641.3|228
1726563600000|2024-09-17 09:00:00|643.6|642.6|643.4|642.4|643.6|642.6|643|642|172
1726563900000|2024-09-17 09:05:00|643.6|642.6|644.6|643.6|644.8|643.8|643.4|642.4|553
1726564200000|2024-09-17 09:10:00|644.9|643.9|644.4|643.4|644.9|643.9|644.1|643.1|424
1726564500000|2024-09-17 09:15:00|644.1|643.1|645.1|644.1|645.4|644.4|644.1|643.1|2368
1726564800000|2024-09-17 09:20:00|645|644|643.9|642.9|645|644|643.9|642.9|176
1726565100000|2024-09-17 09:25:00|643.6|642.6|642.6|641.6|643.9|642.9|642.6|641.6|281
1726565400000|2024-09-17 09:30:00|642.5|641.5|641.1|640.1|642.5|641.5|640.6|639.6|300
1726565700000|2024-09-17 09:35:00|641|640|641.4|640.4|641.6|640.6|640.9|639.9|250
1726566000000|2024-09-17 09:40:00|641.1|640.1|641.4|640.4|641.6|640.6|641.1|640.1|183
1726566300000|2024-09-17 09:45:00|641.5|640.5|641.6|640.6|641.9|640.9|641.4|640.4|129
1726566600000|2024-09-17 09:50:00|641.5|640.5|641.4|640.4|641.9|640.9|641.1|640.1|104
1726566900000|2024-09-17 09:55:00|641.6|640.6|641.4|640.4|642.4|641.4|641.4|640.4|271
1726567200000|2024-09-17 10:00:00|641.3|640.3|640.1|639.1|641.3|640.3|639.6|638.6|1900
1726567500000|2024-09-17 10:05:00|640|639|640.3|639.3|640.4|639.4|639.9|638.9|634
1726567800000|2024-09-17 10:10:00|640.4|639.4|641.4|640.4|641.4|640.4|640.1|639.1|141
1726568100000|2024-09-17 10:15:00|641.5|640.5|641.9|640.9|641.9|640.9|641.1|640.1|919
1726568400000|2024-09-17 10:20:00|641.6|640.6|642.6|641.6|642.6|641.6|641.6|640.6|231
1726568700000|2024-09-17 10:25:00|642.5|641.5|642.6|641.6|643.1|642.1|642.4|641.4|1162
1726569000000|2024-09-17 10:30:00|642.9|641.9|642.4|641.4|642.9|641.9|642.1|641.1|163
1726569300000|2024-09-17 10:35:00|642.1|641.1|641.9|640.9|642.1|641.1|641.9|640.9|79
1726569600000|2024-09-17 10:40:00|641.6|640.6|642.1|641.1|642.1|641.1|641.6|640.6|73
1726569900000|2024-09-17 10:45:00|641.9|640.9|642.1|641.1|642.1|641.1|641.6|640.6|82
1726570200000|2024-09-17 10:50:00|642.4|641.4|642.6|641.6|642.6|641.6|642.1|641.1|53
1726570500000|2024-09-17 10:55:00|642.9|641.9|643.9|642.9|643.9|642.9|642.9|641.9|328
1726570800000|2024-09-17 11:00:00|643.6|642.6|643.9|642.9|644.1|643.1|643.4|642.4|310
1726571100000|2024-09-17 11:05:00|644|643|644.4|643.4|644.6|643.6|643.9|642.9|83
1726571400000|2024-09-17 11:10:00|644.6|643.6|644.6|643.6|644.6|643.6|644.4|643.4|157
1726571700000|2024-09-17 11:15:00|644.4|643.4|644.4|643.4|644.6|643.6|643.8|642.8|156
1726572000000|2024-09-17 11:20:00|644.5|643.5|644|643|644.6|643.6|643.9|642.9|76
1726572300000|2024-09-17 11:25:00|644.1|643.1|644.4|643.4|644.4|643.4|643.6|642.6|64
1726572600000|2024-09-17 11:30:00|644.1|643.1|644.1|643.1|644.6|643.6|644.1|643.1|56
1726572900000|2024-09-17 11:35:00|644.3|643.3|643.6|642.6|644.4|643.4|643.6|642.6|131
1726573200000|2024-09-17 11:40:00|643.9|642.9|644.4|643.4|644.5|643.5|643.6|642.6|104
1726573500000|2024-09-17 11:45:00|644.5|643.5|645.4|644.4|645.6|644.6|644.5|643.5|532
1726573800000|2024-09-17 11:50:00|645.6|644.6|645.4|644.4|645.6|644.6|645.1|644.1|87
1726574100000|2024-09-17 11:55:00|645.5|644.5|644.9|643.9|645.5|644.5|644.9|643.9|206
1726574400000|2024-09-17 12:00:00|644.6|643.6|644.1|643.1|645.1|644.1|643.9|642.9|178
1726574700000|2024-09-17 12:05:00|643.9|642.9|644.4|643.4|644.6|643.6|643.9|642.9|87
1726575000000|2024-09-17 12:10:00|644.6|643.6|644.6|643.6|645.4|644.4|644.5|643.5|192
1726575300000|2024-09-17 12:15:00|644.8|643.8|643.6|642.6|644.8|643.8|643.1|642.1|376
1726575600000|2024-09-17 12:20:00|643.5|642.5|641.8|640.8|643.6|642.6|641.6|640.6|2743
1726575900000|2024-09-17 12:25:00|641.6|640.6|642.3|641.3|642.9|641.9|641.6|640.6|232
1726576200000|2024-09-17 12:30:00|642.4|641.4|641.6|640.6|642.4|641.4|641.1|640.1|389
1726576500000|2024-09-17 12:35:00|641.8|640.8|641.4|640.4|641.9|640.9|641.1|640.1|214
1726576800000|2024-09-17 12:40:00|641.5|640.5|640.6|639.6|641.9|640.9|640.6|639.6|508
1726577100000|2024-09-17 12:45:00|640.8|639.8|641.1|640.1|641.6|640.6|640.1|639.1|488
1726577400000|2024-09-17 12:50:00|640.9|639.9|641.6|640.6|641.6|640.6|640.6|639.6|195
1726577700000|2024-09-17 12:55:00|641.4|640.4|643.5|642.5|643.9|642.9|641.4|640.4|392
1726578000000|2024-09-17 13:00:00|643.4|642.4|642.4|641.4|643.4|642.4|641.4|640.4|309
1726578300000|2024-09-17 13:05:00|642.3|641.3|642.9|641.9|643.1|642.1|642.1|641.1|297
1726578600000|2024-09-17 13:10:00|642.6|641.6|643.6|642.6|643.6|642.6|642.4|641.4|532
1726578900000|2024-09-17 13:15:00|643.5|642.5|643.1|642.1|643.9|642.9|642.6|641.6|483
1726579200000|2024-09-17 13:20:00|642.9|641.9|642.1|641.1|643.1|642.1|642.1|641.1|349
1726579500000|2024-09-17 13:25:00|642.4|641.4|643.4|642.4|643.4|642.4|642.4|641.4|157
1726579800000|2024-09-17 13:30:00|643.3|642.3|645.6|644.6|645.9|644.9|642.9|641.9|624
1726580100000|2024-09-17 13:35:00|645.9|644.9|648|647|648.4|647.4|645.6|644.6|1173
1726580400000|2024-09-17 13:40:00|647.9|646.9|648.6|647.6|648.6|647.6|647.1|646.1|737
1726580700000|2024-09-17 13:45:00|648.9|647.9|649.4|648.4|649.9|648.9|648.6|647.6|820
1726581000000|2024-09-17 13:50:00|649.1|648.1|648.1|647.1|649.1|648.1|647.9|646.9|491
1726581300000|2024-09-17 13:55:00|648.4|647.4|648.5|647.5|648.9|647.9|648.1|647.1|227
1726581600000|2024-09-17 14:00:00|648.6|647.6|647.6|646.6|649.5|648.5|647.1|646.1|582
1726581900000|2024-09-17 14:05:00|647.8|646.8|649.4|648.4|649.9|648.9|647.8|646.8|626
1726582200000|2024-09-17 14:10:00|649.5|648.5|649.4|648.4|649.9|648.9|648.6|647.6|604
1726582500000|2024-09-17 14:15:00|649.6|648.6|650.1|649.1|650.9|649.9|649.4|648.4|570
1726582800000|2024-09-17 14:20:00|650.3|649.3|650.9|649.9|650.9|649.9|650.1|649.1|150
1726583100000|2024-09-17 14:25:00|650.8|649.8|651.6|650.6|651.6|650.6|650.6|649.6|580
1726583400000|2024-09-17 14:30:00|651.4|650.4|651.6|650.6|651.6|650.6|650.6|649.6|394
1726583700000|2024-09-17 14:35:00|651.4|650.4|651.4|650.4|651.6|650.6|650.4|649.4|262
1726584000000|2024-09-17 14:40:00|651.1|650.1|650.9|649.9|651.4|650.4|650.6|649.6|320
1726584300000|2024-09-17 14:45:00|651|650|651.5|650.5|652.3|651.3|650.6|649.6|1145
1726584600000|2024-09-17 14:50:00|651.6|650.6|650.9|649.9|652.1|651.1|650.6|649.6|471
1726584900000|2024-09-17 14:55:00|651.1|650.1|649.1|648.1|651.1|650.1|648.4|647.4|725
1726585200000|2024-09-17 15:00:00|648.9|647.9|648.6|647.6|649.1|648.1|647.5|646.5|914
1726585500000|2024-09-17 15:05:00|648.8|647.8|647.9|646.9|649.1|648.1|646.9|645.9|1612
1726585800000|2024-09-17 15:10:00|648|647|648.9|647.9|649.1|648.1|646.9|645.9|1024
1726586100000|2024-09-17 15:15:00|648.8|647.8|649.4|648.4|649.6|648.6|648.6|647.6|506
1726586400000|2024-09-17 15:20:00|649.1|648.1|651.1|650.1|651.1|650.1|648.6|647.6|893
1726586700000|2024-09-17 15:25:00|651|650|650.5|649.5|651.1|650.1|649.1|648.1|3270
1726587000000|2024-09-17 15:30:00|650.4|649.4|651.6|650.6|651.9|650.9|649.9|648.9|2225
1726587300000|2024-09-17 15:35:00|651.9|650.9|653.9|652.9|654|653|651.9|650.9|2668
1726587600000|2024-09-17 15:40:00|654.1|653.1|656.9|655.9|656.9|655.9|653.9|652.9|3444
1726587900000|2024-09-17 15:45:00|656.8|655.8|656.9|655.9|657.9|656.9|656.4|655.4|5386
1726588200000|2024-09-17 15:50:00|657.1|656.1|656.6|655.6|657.6|656.6|656.6|655.6|968
1726588500000|2024-09-17 15:55:00|656.9|655.9|657.4|656.4|657.4|656.4|656.9|655.9|564
1726588800000|2024-09-17 16:00:00|657.1|656.1|657.4|656.4|657.6|656.6|656.4|655.4|715
1726589100000|2024-09-17 16:05:00|657.6|656.6|657.1|656.1|657.6|656.6|656.6|655.6|451
1726589400000|2024-09-17 16:10:00|657|656|658.6|657.6|658.9|657.9|656.9|655.9|795
1726589700000|2024-09-17 16:15:00|658.8|657.8|657.6|656.6|658.9|657.9|657.6|656.6|371
1726590000000|2024-09-17 16:20:00|657.8|656.8|659.1|658.1|659.4|658.4|657.6|656.6|1811
1726590300000|2024-09-17 16:25:00|659.3|658.3|659.6|658.6|659.8|658.8|659.3|658.3|163
1726590600000|2024-09-17 16:30:00|659.4|658.4|660.4|659.4|660.4|659.4|659|658|419
1726590900000|2024-09-17 16:35:00|660.6|659.6|661.4|660.4|661.4|660.4|660.4|659.4|1248
1726591200000|2024-09-17 16:40:00|661.1|660.1|661.9|660.9|661.9|660.9|660.9|659.9|646
1726591500000|2024-09-17 16:45:00|661.6|660.6|661.1|660.1|661.9|660.9|661.1|660.1|157
1726591800000|2024-09-17 16:50:00|660.9|659.9|660.6|659.6|661.1|660.1|660.1|659.1|643
1726592100000|2024-09-17 16:55:00|660.5|659.5|659.9|658.9|660.9|659.9|659.9|658.9|341
1726592400000|2024-09-17 17:00:00|660.1|659.1|660.1|659.1|660.4|659.4|659.9|658.9|236
1726592700000|2024-09-17 17:05:00|660.3|659.3|659.6|658.6|660.6|659.6|659.6|658.6|314
1726593000000|2024-09-17 17:10:00|659.8|658.8|659.6|658.6|659.9|658.9|659.1|658.1|160
1726593300000|2024-09-17 17:15:00|659.4|658.4|659|658|659.9|658.9|658.9|657.9|192
1726593600000|2024-09-17 17:20:00|659.1|658.1|658.6|657.6|659.1|658.1|658.1|657.1|120
1726593900000|2024-09-17 17:25:00|658.9|657.9|658.8|657.8|659.1|658.1|658.6|657.6|752
1726594200000|2024-09-17 17:30:00|658.6|657.6|658.1|657.1|658.9|657.9|657.9|656.9|143
1726594500000|2024-09-17 17:35:00|658.3|657.3|658.4|657.4|658.6|657.6|658.1|657.1|156
1726594800000|2024-09-17 17:40:00|658.1|657.1|658.6|657.6|658.9|657.9|657.9|656.9|88
1726595100000|2024-09-17 17:45:00|658.9|657.9|658.4|657.4|658.9|657.9|657.9|656.9|100
1726595400000|2024-09-17 17:50:00|658.6|657.6|658.4|657.4|658.6|657.6|657.6|656.6|353
1726595700000|2024-09-17 17:55:00|658.3|657.3|658.4|657.4|658.6|657.6|658.1|657.1|571
1726596000000|2024-09-17 18:00:00|658.3|657.3|659.1|658.1|659.4|658.4|658.1|657.1|707
1726596300000|2024-09-17 18:05:00|659|658|658.9|657.9|659.1|658.1|658.8|657.8|70
1726596600000|2024-09-17 18:10:00|659|658|657.9|656.9|659.1|658.1|657.9|656.9|410
1726596900000|2024-09-17 18:15:00|658|657|657.4|656.4|658.1|657.1|656.9|655.9|159
1726597200000|2024-09-17 18:20:00|657.1|656.1|657.4|656.4|657.6|656.6|656.9|655.9|98
1726597500000|2024-09-17 18:25:00|657.6|656.6|657.4|656.4|658.1|657.1|656.9|655.9|520
1726597800000|2024-09-17 18:30:00|657.1|656.1|658.6|657.6|658.9|657.9|657.1|656.1|636
1726598100000|2024-09-17 18:35:00|658.8|657.8|658.9|657.9|659.1|658.1|658.6|657.6|179
1726598400000|2024-09-17 18:40:00|659|658|659.1|658.1|659.4|658.4|658.9|657.9|76
1726598700000|2024-09-17 18:45:00|659.4|658.4|659.4|658.4|659.6|658.6|659.1|658.1|37
1726599000000|2024-09-17 18:50:00|659.6|658.6|659.9|658.9|659.9|658.9|659.4|658.4|59
1726599300000|2024-09-17 18:55:00|660.1|659.1|659.8|658.8|660.1|659.1|659.6|658.6|43
1726599600000|2024-09-17 19:00:00|659.9|658.9|660.1|659.1|660.3|659.3|659.9|658.9|59
1726599900000|2024-09-17 19:05:00|660.3|659.3|660.1|659.1|660.4|659.4|660.1|659.1|69
1726600200000|2024-09-17 19:10:00|660.4|659.4|660.4|659.4|660.4|659.4|660.1|659.1|60
1726600500000|2024-09-17 19:15:00|660.3|659.3|660.4|659.4|660.4|659.4|660.3|659.3|18
1726600800000|2024-09-17 19:20:00|660.6|659.6|660.4|659.4|660.6|659.6|660.4|659.4|77
1726601100000|2024-09-17 19:25:00|660.3|659.3|660.4|659.4|660.4|659.4|660.1|659.1|60
1726601400000|2024-09-17 19:30:00|660.3|659.3|660.1|659.1|660.4|659.4|659.9|658.9|61
1726601700000|2024-09-17 19:35:00|659.9|658.9|659.8|658.8|660.1|659.1|659.6|658.6|68
1726602000000|2024-09-17 19:40:00|659.9|658.9|659.9|658.9|660.1|659.1|659.6|658.6|35
1726602300000|2024-09-17 19:45:00|659.8|658.8|659.6|658.6|659.9|658.9|659.6|658.6|9
1726602600000|2024-09-17 19:50:00|659.8|658.8|659.6|658.6|659.9|658.9|659.6|658.6|15
1726602900000|2024-09-17 19:55:00|659.8|658.8|659.9|658.9|660.1|659.1|659.8|658.8|47
1726603200000|2024-09-17 20:00:00|660|659|659.8|658.8|660.1|659.1|659.6|658.6|59
1726603500000|2024-09-17 20:05:00|659.9|658.9|660.1|659.1|660.1|659.1|659.9|658.9|43
1726603800000|2024-09-17 20:10:00|660|659|659.9|658.9|660.1|659.1|659.9|658.9|15
1726604100000|2024-09-17 20:15:00|660.1|659.1|660.4|659.4|660.4|659.4|660|659|90
1726604400000|2024-09-17 20:20:00|660.3|659.3|659.9|658.9|660.3|659.3|659.9|658.9|35
1726604700000|2024-09-17 20:25:00|660|659|659.9|658.9|660.1|659.1|659.8|658.8|70
1726605000000|2024-09-17 20:30:00|660|659|659.6|658.6|661|660|658.8|657.8|95
1726605300000|2024-09-17 20:35:00|659.4|658.4|659|658|659.6|658.6|659|658|25
1726605600000|2024-09-17 20:40:00|659.1|658.1|659.3|658.3|659.4|658.4|658.8|657.8|86
1726605900000|2024-09-17 20:45:00|659.1|658.1|659.6|658.6|659.6|658.6|658.9|657.9|18
1726606200000|2024-09-17 20:50:00|659.5|658.5|659.5|658.5|659.5|658.5|659.4|658.4|16
1726606500000|2024-09-17 20:55:00|659.6|658.6|659.6|658.6|659.8|658.8|659.1|658.1|30
1726606800000|2024-09-17 21:00:00|659.5|658.5|659.3|658.3|660.6|658.5|659.3|657.6|1
1726607100000|2024-09-17 21:05:00|661.5|658.5|661.5|658.5|661.5|658.5|661.5|658.5|1
1726607400000|2024-09-17 21:10:00|661.4|658.4|661.4|658.4|661.8|658.8|661.1|658.1|0
1726607700000|2024-09-17 21:15:00|661.5|658.5|661.1|658.1|661.5|659|660|658.1|0
1726608000000|2024-09-17 21:20:00|661.3|658.3|661.3|658.3|661.6|658.6|661.1|658.1|0
1726609800000|2024-09-17 21:50:00|660|659|660|659|660|659|660|659|0
1726610100000|2024-09-17 21:55:00|659.9|658.9|659.9|658.9|659.9|658.9|659.9|658.9|0
1726617600000|2024-09-18 00:00:00|658.8|657.8|659|658|659.6|658.6|658.8|657.8|31
1726617900000|2024-09-18 00:05:00|659.1|658.1|659.3|658.3|659.4|658.4|658.6|657.6|16
1726618200000|2024-09-18 00:10:00|659.4|658.4|659.4|658.4|659.5|658.5|659|658|4
1726618500000|2024-09-18 00:15:00|659.3|658.3|659.6|658.6|659.6|658.6|659.3|658.3|5
1726618800000|2024-09-18 00:20:00|659.5|658.5|659.4|658.4|659.8|658.8|659.3|658.3|2
1726619100000|2024-09-18 00:25:00|659.5|658.5|659.5|658.5|659.8|658.8|659.5|658.5|6
1726619400000|2024-09-18 00:30:00|659.4|658.4|658.9|657.9|659.4|658.4|658.8|657.8|12
1726619700000|2024-09-18 00:35:00|658.8|657.8|658.6|657.6|658.9|657.9|658.6|657.6|1
1726620000000|2024-09-18 00:40:00|658.5|657.5|658.6|657.6|658.6|657.6|658.1|657.1|16
1726620300000|2024-09-18 00:45:00|658.5|657.5|658.8|657.8|658.9|657.9|658.5|657.5|6
1726620600000|2024-09-18 00:50:00|658.9|657.9|659.1|658.1|659.4|658.4|658.6|657.6|1
1726620900000|2024-09-18 00:55:00|659.3|658.3|659.1|658.1|659.3|658.3|658.8|657.8|3
1726621200000|2024-09-18 01:00:00|659.3|658.3|657.9|656.9|659.5|658.5|657.4|656.4|60
1726621500000|2024-09-18 01:05:00|658|657|658|657|658.4|657.4|657.1|656.1|22
1726621800000|2024-09-18 01:10:00|657.9|656.9|657.6|656.6|658.1|657.1|657.4|656.4|24
1726622100000|2024-09-18 01:15:00|657.5|656.5|656.6|655.6|657.6|656.6|656.6|655.6|18
1726622400000|2024-09-18 01:20:00|656.8|655.8|656.3|655.3|656.9|655.9|656|655|21
1726622700000|2024-09-18 01:25:00|656.4|655.4|657.5|656.5|657.6|656.6|655.9|654.9|51
1726623000000|2024-09-18 01:30:00|657.6|656.6|657|656|658|657|657|656|6
1726623300000|2024-09-18 01:35:00|656.9|655.9|658|657|658.4|657.4|656.9|655.9|7
1726623600000|2024-09-18 01:40:00|658.1|657.1|657.5|656.5|658.1|657.1|657.4|656.4|11
1726623900000|2024-09-18 01:45:00|657.4|656.4|657.5|656.5|657.9|656.9|657.4|656.4|11
1726624200000|2024-09-18 01:50:00|657.6|656.6|657.1|656.1|657.6|656.6|657.1|656.1|2
1726624500000|2024-09-18 01:55:00|657.3|656.3|657|656|657.5|656.5|656.8|655.8|20
1726624800000|2024-09-18 02:00:00|656.9|655.9|657.6|656.6|658.1|657.1|656.4|655.4|191
1726625100000|2024-09-18 02:05:00|657.9|656.9|658.1|657.1|658.4|657.4|657.8|656.8|46
1726625400000|2024-09-18 02:10:00|658.3|657.3|657.6|656.6|658.4|657.4|657.6|656.6|2
1726625700000|2024-09-18 02:15:00|657.8|656.8|657.1|656.1|657.9|656.9|657|656|15
1726626000000|2024-09-18 02:20:00|657|656|656.4|655.4|657.1|656.1|656.4|655.4|20
1726626300000|2024-09-18 02:25:00|656.3|655.3|656.8|655.8|656.9|655.9|656.3|655.3|11
1726626600000|2024-09-18 02:30:00|656.9|655.9|656.6|655.6|656.9|655.9|656.6|655.6|13
1726626900000|2024-09-18 02:35:00|656.4|655.4|655.8|654.8|656.5|655.5|655.6|654.6|26
1726627200000|2024-09-18 02:40:00|655.9|654.9|655.9|654.9|656.3|655.3|655.9|654.9|31
1726627500000|2024-09-18 02:45:00|656|655|656.3|655.3|656.4|655.4|655.9|654.9|7
1726627800000|2024-09-18 02:50:00|656.4|655.4|656.4|655.4|656.5|655.5|655.9|654.9|27
1726628100000|2024-09-18 02:55:00|656.1|655.1|656.4|655.4|656.5|655.5|656.1|655.1|21
1726628400000|2024-09-18 03:00:00|656.3|655.3|655.9|654.9|656.4|655.4|655.9|654.9|16
1726628700000|2024-09-18 03:05:00|656|655|655.6|654.6|656.1|655.1|655.6|654.6|11
1726629000000|2024-09-18 03:10:00|655.5|654.5|656.4|655.4|656.4|655.4|655.4|654.4|29
1726629300000|2024-09-18 03:15:00|656.5|655.5|656.1|655.1|656.6|655.6|656.1|655.1|41
1726629600000|2024-09-18 03:20:00|655.9|654.9|655.8|654.8|656.1|655.1|655.8|654.8|9
1726629900000|2024-09-18 03:25:00|655.6|654.6|656|655|656.4|655.4|655.6|654.6|2
1726630200000|2024-09-18 03:30:00|656.1|655.1|656.3|655.3|656.4|655.4|656|655|5
1726630500000|2024-09-18 03:35:00|656.1|655.1|656|655|656.3|655.3|655.9|654.9|2
1726630800000|2024-09-18 03:40:00|656.1|655.1|656.1|655.1|656.4|655.4|656.1|655.1|5
1726631100000|2024-09-18 03:45:00|656.3|655.3|655.9|654.9|656.3|655.3|655.9|654.9|19
1726631400000|2024-09-18 03:50:00|656|655|656.3|655.3|656.4|655.4|656|655|5
1726631700000|2024-09-18 03:55:00|656.4|655.4|656.3|655.3|656.6|655.6|656.1|655.1|12
1726632000000|2024-09-18 04:00:00|656.1|655.1|656.3|655.3|656.4|655.4|656.1|655.1|88
1726632300000|2024-09-18 04:05:00|656.4|655.4|656.8|655.8|656.9|655.9|656.4|655.4|25
1726632600000|2024-09-18 04:10:00|656.6|655.6|656.6|655.6|656.6|655.6|656.5|655.5|0
1726632900000|2024-09-18 04:15:00|656.5|655.5|656.3|655.3|656.6|655.6|656.3|655.3|306
1726633200000|2024-09-18 04:20:00|656.1|655.1|656.3|655.3|656.4|655.4|656.1|655.1|3
1726633500000|2024-09-18 04:25:00|656.4|655.4|656.6|655.6|656.6|655.6|656.4|655.4|12
1726633800000|2024-09-18 04:30:00|656.5|655.5|656.1|655.1|656.6|655.6|656|655|8
1726634100000|2024-09-18 04:35:00|656|655|656|655|656|655|655.9|654.9|0
1726634400000|2024-09-18 04:40:00|656.1|655.1|656.1|655.1|656.4|655.4|656.1|655.1|6
1726634700000|2024-09-18 04:45:00|655.9|654.9|655.6|654.6|656|655|655.6|654.6|6
1726635000000|2024-09-18 04:50:00|655.5|654.5|655.6|654.6|655.8|654.8|655.5|654.5|12
1726635300000|2024-09-18 04:55:00|655.5|654.5|655.4|654.4|655.5|654.5|655.1|654.1|21
1726635600000|2024-09-18 05:00:00|655.6|654.6|655.6|654.6|655.6|654.6|655.4|654.4|7
1726635900000|2024-09-18 05:05:00|655.5|654.5|655.9|654.9|655.9|654.9|655.5|654.5|32
1726636200000|2024-09-18 05:10:00|656|655|656.1|655.1|656.4|655.4|655.9|654.9|191
1726636500000|2024-09-18 05:15:00|655.9|654.9|655.9|654.9|656|655|655.9|654.9|16
1726636800000|2024-09-18 05:20:00|655.6|654.6|655.6|654.6|655.9|654.9|655.4|654.4|10
1726637100000|2024-09-18 05:25:00|655.5|654.5|655.8|654.8|655.8|654.8|655.5|654.5|11
1726637400000|2024-09-18 05:30:00|655.6|654.6|654.9|653.9|655.6|654.6|654.5|653.5|112
1726637700000|2024-09-18 05:35:00|655|654|654.4|653.4|655.3|654.3|654.4|653.4|30
1726638000000|2024-09-18 05:40:00|654.3|653.3|654.9|653.9|654.9|653.9|654.1|653.1|34
1726638300000|2024-09-18 05:45:00|654.8|653.8|655.1|654.1|655.3|654.3|654.8|653.8|4
1726638600000|2024-09-18 05:50:00|655|654|655.3|654.3|655.4|654.4|654.9|653.9|29
1726638900000|2024-09-18 05:55:00|655.4|654.4|655.4|654.4|655.6|654.6|655.1|654.1|33
1726639200000|2024-09-18 06:00:00|655.6|654.6|655.5|654.5|655.9|654.9|655.4|654.4|40
1726639500000|2024-09-18 06:05:00|655.6|654.6|655.9|654.9|655.9|654.9|655.5|654.5|9
1726639800000|2024-09-18 06:10:00|655.8|654.8|656.1|655.1|656.1|655.1|655.6|654.6|127
1726640100000|2024-09-18 06:15:00|656.3|655.3|655.9|654.9|656.3|655.3|655.9|654.9|6
1726640400000|2024-09-18 06:20:00|655.8|654.8|655.4|654.4|655.9|654.9|655.4|654.4|23
1726640700000|2024-09-18 06:25:00|655.1|654.1|654.8|653.8|655.4|654.4|654.6|653.6|191
1726641000000|2024-09-18 06:30:00|654.9|653.9|654.9|653.9|655.1|654.1|654.6|653.6|195
1726641300000|2024-09-18 06:35:00|655.1|654.1|654.9|653.9|655.1|654.1|654.8|653.8|120
1726641600000|2024-09-18 06:40:00|655.1|654.1|655|654|655.6|654.6|654.9|653.9|391
1726641900000|2024-09-18 06:45:00|655.1|654.1|654.6|653.6|655.3|654.3|654.4|653.4|50
1726642200000|2024-09-18 06:50:00|654.8|653.8|654.4|653.4|655.1|654.1|654.4|653.4|254
1726642500000|2024-09-18 06:55:00|654.6|653.6|654.5|653.5|655|654|653.9|652.9|137
1726642800000|2024-09-18 07:00:00|654.6|653.6|655.4|654.4|655.6|654.6|654.4|653.4|248
1726643100000|2024-09-18 07:05:00|655.5|654.5|655.6|654.6|655.6|654.6|655|654|306
1726643400000|2024-09-18 07:10:00|655.4|654.4|655.3|654.3|655.9|654.9|655.1|654.1|203
1726643700000|2024-09-18 07:15:00|655.4|654.4|654.6|653.6|655.4|654.4|654.4|653.4|170
1726644000000|2024-09-18 07:20:00|654.4|653.4|654.3|653.3|654.4|653.4|654.1|653.1|213
1726644300000|2024-09-18 07:25:00|654.4|653.4|654.6|653.6|654.6|653.6|653.9|652.9|165
1726644600000|2024-09-18 07:30:00|654.4|653.4|654.6|653.6|654.9|653.9|654.1|653.1|226
1726644900000|2024-09-18 07:35:00|654.8|653.8|654.3|653.3|654.9|653.9|653.6|652.6|294
1726645200000|2024-09-18 07:40:00|654.4|653.4|654.1|653.1|654.6|653.6|653.6|652.6|955
1726645500000|2024-09-18 07:45:00|653.6|652.6|654.1|653.1|654.4|653.4|653.6|652.6|169
1726645800000|2024-09-18 07:50:00|654.3|653.3|654.6|653.6|654.8|653.8|653.9|652.9|301
1726646100000|2024-09-18 07:55:00|654.8|653.8|654.4|653.4|655.1|654.1|654.4|653.4|142
1726646400000|2024-09-18 08:00:00|654.5|653.5|654.4|653.4|654.9|653.9|654.1|653.1|506
1726646700000|2024-09-18 08:05:00|654.6|653.6|654.1|653.1|654.6|653.6|653.8|652.8|388
1726647000000|2024-09-18 08:10:00|654.4|653.4|653.5|652.5|654.5|653.5|653.4|652.4|330
1726647300000|2024-09-18 08:15:00|653.6|652.6|653.1|652.1|653.9|652.9|652.9|651.9|373
1726647600000|2024-09-18 08:20:00|653.3|652.3|653.1|652.1|653.9|652.9|653|652|187
1726647900000|2024-09-18 08:25:00|652.9|651.9|651.9|650.9|652.9|651.9|651.6|650.6|1398
1726648200000|2024-09-18 08:30:00|652.1|651.1|652.6|651.6|652.9|651.9|651.9|650.9|1370
1726648500000|2024-09-18 08:35:00|652.9|651.9|651.6|650.6|653.1|652.1|651.1|650.1|636
1726648800000|2024-09-18 08:40:00|651.5|650.5|650.6|649.6|651.6|650.6|650.5|649.5|277
1726649100000|2024-09-18 08:45:00|650.4|649.4|650.6|649.6|651|650|650.1|649.1|140
1726649400000|2024-09-18 08:50:00|650.5|649.5|650.6|649.6|650.9|649.9|650.1|649.1|2135
1726649700000|2024-09-18 08:55:00|650.8|649.8|649.6|648.6|650.9|649.9|649.4|648.4|713
1726650000000|2024-09-18 09:00:00|649.4|648.4|648.6|647.6|649.6|648.6|647.9|646.9|2606
1726650300000|2024-09-18 09:05:00|648.9|647.9|648.5|647.5|649.1|648.1|648.4|647.4|230
1726650600000|2024-09-18 09:10:00|648.6|647.6|649.1|648.1|649.1|648.1|648.4|647.4|235
1726650900000|2024-09-18 09:15:00|649|648|648.6|647.6|649.4|648.4|648.6|647.6|294
1726651200000|2024-09-18 09:20:00|648.9|647.9|648.4|647.4|648.9|647.9|648.1|647.1|157
1726651500000|2024-09-18 09:25:00|648.6|647.6|646.9|645.9|648.6|647.6|646.8|645.8|283
1726651800000|2024-09-18 09:30:00|647|646|647.9|646.9|648.1|647.1|647|646|235
1726652100000|2024-09-18 09:35:00|647.8|646.8|647.9|646.9|648.4|647.4|647.6|646.6|113
1726652400000|2024-09-18 09:40:00|647.6|646.6|647.4|646.4|647.9|646.9|647.1|646.1|192
1726652700000|2024-09-18 09:45:00|647.5|646.5|647.6|646.6|647.8|646.8|647.1|646.1|152
1726653000000|2024-09-18 09:50:00|647.5|646.5|646.9|645.9|647.9|646.9|646.6|645.6|249
1726653300000|2024-09-18 09:55:00|647.1|646.1|647.4|646.4|647.4|646.4|646.6|645.6|169
1726653600000|2024-09-18 10:00:00|647.3|646.3|648.1|647.1|648.4|647.4|646.6|645.6|144
1726653900000|2024-09-18 10:05:00|648.4|647.4|649.1|648.1|649.9|648.9|648.4|647.4|166
1726654200000|2024-09-18 10:10:00|649|648|648.9|647.9|649.6|648.6|648.6|647.6|105
1726654500000|2024-09-18 10:15:00|649.1|648.1|649.4|648.4|649.6|648.6|649|648|81
1726654800000|2024-09-18 10:20:00|649.3|648.3|649.9|648.9|650.1|649.1|649.1|648.1|572
1726655100000|2024-09-18 10:25:00|649.8|648.8|649.9|648.9|649.9|648.9|649.6|648.6|97
1726655400000|2024-09-18 10:30:00|650|649|650.4|649.4|650.9|649.9|650|649|169
1726655700000|2024-09-18 10:35:00|650.6|649.6|650.4|649.4|650.6|649.6|650.1|649.1|445
1726656000000|2024-09-18 10:40:00|650.3|649.3|650.6|649.6|650.9|649.9|650|649|272
1726656300000|2024-09-18 10:45:00|650.5|649.5|650.4|649.4|650.6|649.6|649.9|648.9|91
1726656600000|2024-09-18 10:50:00|650.5|649.5|650|649|650.9|649.9|649.9|648.9|212
1726656900000|2024-09-18 10:55:00|649.9|648.9|650.9|649.9|650.9|649.9|649.9|648.9|250
1726657200000|2024-09-18 11:00:00|650.6|649.6|650.9|649.9|651.4|650.4|650.6|649.6|254
1726657500000|2024-09-18 11:05:00|651.1|650.1|651|650|651.4|650.4|650.8|649.8|121
1726657800000|2024-09-18 11:10:00|651.1|650.1|650.9|649.9|651.1|650.1|650.4|649.4|142
1726658100000|2024-09-18 11:15:00|651|650|651.1|650.1|651.4|650.4|650.9|649.9|89
1726658400000|2024-09-18 11:20:00|650.9|649.9|651.4|650.4|651.6|650.6|650.8|649.8|103
1726658700000|2024-09-18 11:25:00|651.5|650.5|651.3|650.3|651.6|650.6|651|650|115
1726659000000|2024-09-18 11:30:00|651.1|650.1|651.4|650.4|651.6|650.6|651.1|650.1|71
1726659300000|2024-09-18 11:35:00|651.6|650.6|652.1|651.1|652.4|651.4|651.5|650.5|214
1726659600000|2024-09-18 11:40:00|652|651|652.9|651.9|652.9|651.9|652|651|195
1726659900000|2024-09-18 11:45:00|652.8|651.8|652.4|651.4|653.1|652.1|652.3|651.3|119
1726660200000|2024-09-18 11:50:00|652.5|651.5|653.4|652.4|653.4|652.4|652.4|651.4|102
1726660500000|2024-09-18 11:55:00|653.1|652.1|652.9|651.9|653.1|652.1|652.6|651.6|129
1726660800000|2024-09-18 12:00:00|653|652|654|653|654.4|653.4|652.9|651.9|185
1726661100000|2024-09-18 12:05:00|653.9|652.9|653.6|652.6|654.1|653.1|653.1|652.1|143
1726661400000|2024-09-18 12:10:00|653.8|652.8|653.9|652.9|654.3|653.3|653.8|652.8|435
1726661700000|2024-09-18 12:15:00|654.1|653.1|654.1|653.1|654.4|653.4|653.9|652.9|214
1726662000000|2024-09-18 12:20:00|654.4|653.4|655.1|654.1|655.4|654.4|654.1|653.1|902
1726662300000|2024-09-18 12:25:00|655.4|654.4|655.6|654.6|656.6|655.6|655.1|654.1|3867
1726662600000|2024-09-18 12:30:00|655.5|654.5|654.9|653.9|655.6|654.6|654.1|653.1|577
1726662900000|2024-09-18 12:35:00|654.8|653.8|654.4|653.4|655.6|654.6|654.3|653.3|860
1726663200000|2024-09-18 12:40:00|654.5|653.5|655.4|654.4|655.4|654.4|654.5|653.5|121
1726663500000|2024-09-18 12:45:00|655.6|654.6|657.1|656.1|657.4|656.4|655.4|654.4|576
1726663800000|2024-09-18 12:50:00|657.3|656.3|657.1|656.1|657.4|656.4|656.6|655.6|172
1726664100000|2024-09-18 12:55:00|656.9|655.9|657.5|656.5|657.6|656.6|656.6|655.6|507
1726664400000|2024-09-18 13:00:00|657.1|656.1|656|655|657.6|656.6|655.6|654.6|653
1726664700000|2024-09-18 13:05:00|655.9|654.9|655.6|654.6|656.4|655.4|655.1|654.1|340
1726665000000|2024-09-18 13:10:00|655.9|654.9|656.4|655.4|656.6|655.6|654.9|653.9|365
1726665300000|2024-09-18 13:15:00|656.1|655.1|656.9|655.9|657.6|656.6|655.6|654.6|7808
1726665600000|2024-09-18 13:20:00|657.1|656.1|656.9|655.9|657.4|656.4|656.4|655.4|385
1726665900000|2024-09-18 13:25:00|657|656|656.4|655.4|657.1|656.1|655.6|654.6|869
1726666200000|2024-09-18 13:30:00|656.6|655.6|657.9|656.9|658.6|657.6|656.6|655.6|712
1726666500000|2024-09-18 13:35:00|657.8|656.8|657.9|656.9|657.9|656.9|656.9|655.9|441
1726666800000|2024-09-18 13:40:00|658|657|658.6|657.6|658.6|657.6|657.6|656.6|391
1726667100000|2024-09-18 13:45:00|658.5|657.5|658.6|657.6|659.3|658.3|658.1|657.1|326
1726667400000|2024-09-18 13:50:00|658.9|657.9|658.9|657.9|659.1|658.1|658.4|657.4|441
1726667700000|2024-09-18 13:55:00|658.8|657.8|658.1|657.1|658.9|657.9|657.6|656.6|842
1726668000000|2024-09-18 14:00:00|658.4|657.4|658.8|657.8|659.1|658.1|657.6|656.6|2725
1726668300000|2024-09-18 14:05:00|658.6|657.6|658.4|657.4|658.9|657.9|657.9|656.9|304
1726668600000|2024-09-18 14:10:00|658.6|657.6|658.8|657.8|659.4|658.4|658.4|657.4|346
1726668900000|2024-09-18 14:15:00|658.9|657.9|657.6|656.6|659.1|658.1|657.4|656.4|450
1726669200000|2024-09-18 14:20:00|657.5|656.5|655.6|654.6|657.6|656.6|655.1|654.1|1066
1726669500000|2024-09-18 14:25:00|655.8|654.8|655.8|654.8|656.6|655.6|655.4|654.4|455
1726669800000|2024-09-18 14:30:00|658.5|657.5|659.4|658.4|660.3|659.3|658|657|1811
1726670100000|2024-09-18 14:35:00|659.1|658.1|658.4|657.4|659.4|658.4|657.8|656.8|433
1726670400000|2024-09-18 14:40:00|658.5|657.5|656.9|655.9|658.9|657.9|656.4|655.4|856
1726670700000|2024-09-18 14:45:00|657.1|656.1|658.9|657.9|658.9|657.9|657.1|656.1|402
1726671000000|2024-09-18 14:50:00|658.8|657.8|657.9|656.9|658.9|657.9|656.9|655.9|802
1726671300000|2024-09-18 14:55:00|658|657|657.9|656.9|658.4|657.4|657.6|656.6|465
1726671600000|2024-09-18 15:00:00|658|657|658.6|657.6|659.6|658.6|657.6|656.6|802
1726671900000|2024-09-18 15:05:00|658.9|657.9|658.6|657.6|658.9|657.9|657.4|656.4|702
1726672200000|2024-09-18 15:10:00|658.8|657.8|660.3|659.3|661.4|660.4|658.6|657.6|988
1726672500000|2024-09-18 15:15:00|660.1|659.1|659.6|658.6|660.4|659.4|659.4|658.4|612
1726672800000|2024-09-18 15:20:00|659.8|658.8|660.6|659.6|660.9|659.9|659.6|658.6|614
1726673100000|2024-09-18 15:25:00|660.4|659.4|659.1|658.1|660.6|659.6|658.6|657.6|2462
1726673400000|2024-09-18 15:30:00|659.4|658.4|656.1|655.1|659.9|658.9|655.3|654.3|1590
1726673700000|2024-09-18 15:35:00|655.9|654.9|654.9|653.9|655.9|654.9|653.9|652.9|1174
1726674000000|2024-09-18 15:40:00|654.6|653.6|654.4|653.4|655.3|654.3|653.4|652.4|383
1726674300000|2024-09-18 15:45:00|654.5|653.5|653.9|652.9|654.5|653.5|651.6|650.6|430
1726674600000|2024-09-18 15:50:00|653.6|652.6|653.6|652.6|654.4|653.4|652.9|651.9|887
1726674900000|2024-09-18 15:55:00|653.8|652.8|653.9|652.9|655.4|654.4|653.6|652.6|948
1726675200000|2024-09-18 16:00:00|653.8|652.8|653.6|652.6|654.3|653.3|653.1|652.1|189
1726675500000|2024-09-18 16:05:00|653.8|652.8|654.8|653.8|655.1|654.1|653.6|652.6|1115
1726675800000|2024-09-18 16:10:00|654.6|653.6|655.1|654.1|655.4|654.4|654.4|653.4|4637
1726676100000|2024-09-18 16:15:00|655.4|654.4|655.1|654.1|655.6|654.6|655.1|654.1|125
1726676400000|2024-09-18 16:20:00|655.4|654.4|655.1|654.1|656.1|655.1|654.9|653.9|159
1726676700000|2024-09-18 16:25:00|655.3|654.3|654.3|653.3|655.4|654.4|654.1|653.1|195
1726677000000|2024-09-18 16:30:00|654.1|653.1|654.6|653.6|654.9|653.9|653.9|652.9|252
1726677300000|2024-09-18 16:35:00|654.8|653.8|654.9|653.9|654.9|653.9|654.1|653.1|73
1726677600000|2024-09-18 16:40:00|654.8|653.8|654.9|653.9|655.1|654.1|654.4|653.4|68
1726677900000|2024-09-18 16:45:00|655.1|654.1|655.3|654.3|655.4|654.4|654.6|653.6|183
1726678200000|2024-09-18 16:50:00|655.1|654.1|656.6|655.6|657.1|656.1|655.1|654.1|721
1726678500000|2024-09-18 16:55:00|656.5|655.5|656.6|655.6|656.9|655.9|656.3|655.3|83
1726678800000|2024-09-18 17:00:00|656.5|655.5|656.1|655.1|656.5|655.5|655.9|654.9|100
1726679100000|2024-09-18 17:05:00|655.9|654.9|656.6|655.6|656.9|655.9|655.9|654.9|686
1726679400000|2024-09-18 17:10:00|656.9|655.9|656.6|655.6|657|656|656.4|655.4|166
1726679700000|2024-09-18 17:15:00|656.9|655.9|656.4|655.4|657.4|656.4|656.4|655.4|180
1726680000000|2024-09-18 17:20:00|656.5|655.5|656.1|655.1|656.6|655.6|656.1|655.1|103
1726680300000|2024-09-18 17:25:00|656|655|656.4|655.4|656.6|655.6|656|655|296
1726680600000|2024-09-18 17:30:00|656.5|655.5|656.9|655.9|657.1|656.1|656.1|655.1|146
1726680900000|2024-09-18 17:35:00|657.1|656.1|657.6|656.6|657.6|656.6|657.1|656.1|65
1726681200000|2024-09-18 17:40:00|657.9|656.9|657.6|656.6|657.9|656.9|657.4|656.4|68
1726681500000|2024-09-18 17:45:00|657.8|656.8|657.9|656.9|657.9|656.9|657.6|656.6|83
1726681800000|2024-09-18 17:50:00|657.6|656.6|658.1|657.1|658.4|657.4|657.6|656.6|89
1726682100000|2024-09-18 17:55:00|657.9|656.9|657.9|656.9|658.3|657.3|657.6|656.6|561
1726682400000|2024-09-18 18:00:00|658.1|657.1|661.6|660.6|663.6|662.6|658.1|657.1|2753
1726682700000|2024-09-18 18:05:00|661.9|660.9|660.9|659.9|662.1|661.1|659.6|658.6|750
1726683000000|2024-09-18 18:10:00|661|660|661.9|660.9|662|661|659.9|658.9|320
1726683300000|2024-09-18 18:15:00|661.8|660.8|661.3|660.3|661.9|660.9|660.9|659.9|102
1726683600000|2024-09-18 18:20:00|661.4|660.4|660.9|659.9|661.9|660.9|660.6|659.6|409
1726683900000|2024-09-18 18:25:00|660.8|659.8|659.9|658.9|661.4|660.4|658.1|657.1|4081
1726684200000|2024-09-18 18:30:00|660.1|659.1|658.4|657.4|660.1|659.1|658.1|657.1|713
1726684500000|2024-09-18 18:35:00|658.5|657.5|657.4|656.4|658.9|657.9|656.9|655.9|184
1726684800000|2024-09-18 18:40:00|657.5|656.5|655.4|654.4|657.5|656.5|655.1|654.1|319
1726685100000|2024-09-18 18:45:00|655.3|654.3|656.6|655.6|657.1|656.1|655.3|654.3|166
1726685400000|2024-09-18 18:50:00|656.4|655.4|657.1|656.1|657.3|656.3|656.3|655.3|461
1726685700000|2024-09-18 18:55:00|657|656|656.6|655.6|657.4|656.4|656.5|655.5|56
1726686000000|2024-09-18 19:00:00|656.4|655.4|656.4|655.4|656.6|655.6|655.9|654.9|49
1726686300000|2024-09-18 19:05:00|656.3|655.3|656.4|655.4|656.6|655.6|655.9|654.9|46
1726686600000|2024-09-18 19:10:00|656.3|655.3|656.9|655.9|656.9|655.9|655.9|654.9|228
1726686900000|2024-09-18 19:15:00|656.8|655.8|656.6|655.6|656.9|655.9|656.4|655.4|192
1726687200000|2024-09-18 19:20:00|656.9|655.9|656.4|655.4|656.9|655.9|655.8|654.8|45
1726687500000|2024-09-18 19:25:00|656.5|655.5|656.4|655.4|656.9|655.9|656.1|655.1|29
1726687800000|2024-09-18 19:30:00|656.1|655.1|655.4|654.4|656.4|655.4|655.1|654.1|44
1726688100000|2024-09-18 19:35:00|655.3|654.3|655.6|654.6|656.1|655.1|655.3|654.3|39
1726688400000|2024-09-18 19:40:00|655.8|654.8|654.1|653.1|655.9|654.9|654.1|653.1|28
1726688700000|2024-09-18 19:45:00|654|653|653.4|652.4|654.1|653.1|653.4|652.4|195
1726689000000|2024-09-18 19:50:00|653.5|652.5|653.6|652.6|654.1|653.1|653.4|652.4|18
1726689300000|2024-09-18 19:55:00|653.9|652.9|653.9|652.9|654.1|653.1|653.9|652.9|68
1726689600000|2024-09-18 20:00:00|654|653|654|653|654.4|653.4|653.9|652.9|40
1726689900000|2024-09-18 20:05:00|654.1|653.1|654.4|653.4|654.4|653.4|653.6|652.6|21
1726690200000|2024-09-18 20:10:00|654.5|653.5|654.5|653.5|654.9|653.9|654.4|653.4|15
1726690500000|2024-09-18 20:15:00|654.6|653.6|655|654|655.1|654.1|654.5|653.5|25
1726690800000|2024-09-18 20:20:00|655.1|654.1|654.8|653.8|655.3|654.3|654.8|653.8|13
1726691100000|2024-09-18 20:25:00|654.9|653.9|654.6|653.6|654.9|653.9|654.6|653.6|13
1726691400000|2024-09-18 20:30:00|654.8|653.8|654.8|653.8|654.9|653.9|654.6|653.6|9
1726691700000|2024-09-18 20:35:00|654.9|653.9|654.9|653.9|654.9|653.9|654.6|653.6|6
1726692000000|2024-09-18 20:40:00|654.6|653.6|654.6|653.6|654.9|653.9|654.6|653.6|12
1726692300000|2024-09-18 20:45:00|654.9|653.9|654.8|653.8|654.9|653.9|654.8|653.8|9
1726692600000|2024-09-18 20:50:00|654.9|653.9|654.6|653.6|655|654|654.5|653.5|35
1726692900000|2024-09-18 20:55:00|654.5|653.5|654.4|653.4|654.5|653.5|654.1|653.1|23
1726693200000|2024-09-18 21:00:00|654.9|651.9|655.1|652.1|655.4|652.4|654.9|651.9|0
1726693500000|2024-09-18 21:05:00|655|652|654.9|651.9|655|652|654.9|651.9|0
1726694400000|2024-09-18 21:20:00|655|652|654.9|651.9|655|652|654.9|651.9|330
1726694700000|2024-09-18 21:25:00|655|652|654.9|651.9|655|652|654.9|651.9|0
1726696200000|2024-09-18 21:50:00|655|652|654.9|651.9|655.1|652.1|654.9|651.9|0
1726696500000|2024-09-18 21:55:00|655|652|654.9|651.9|655|652|654.8|651.8|0
1726704000000|2024-09-19 00:00:00|655.6|654.6|656.9|655.9|657.6|656.6|655.6|654.6|71
1726704300000|2024-09-19 00:05:00|657|656|657.5|656.5|657.6|656.6|656.9|655.9|16
1726704600000|2024-09-19 00:10:00|657.6|656.6|657.5|656.5|657.9|656.9|657.4|656.4|42
1726704900000|2024-09-19 00:15:00|657.6|656.6|657.6|656.6|657.9|656.9|657.4|656.4|8
1726705200000|2024-09-19 00:20:00|657.8|656.8|658.3|657.3|658.6|657.6|657.6|656.6|22
1726705500000|2024-09-19 00:25:00|658.1|657.1|658.1|657.1|658.6|657.6|658|657|112
1726705800000|2024-09-19 00:30:00|658.3|657.3|658.1|657.1|658.4|657.4|658.1|657.1|6
1726706100000|2024-09-19 00:35:00|658|657|657.9|656.9|658.4|657.4|657.6|656.6|12
1726706400000|2024-09-19 00:40:00|657.8|656.8|658|657|658.1|657.1|657.6|656.6|12
1726706700000|2024-09-19 00:45:00|658.1|657.1|658.3|657.3|658.5|657.5|658.1|657.1|3
1726707000000|2024-09-19 00:50:00|658.1|657.1|658.5|657.5|658.6|657.6|657.8|656.8|33
1726707300000|2024-09-19 00:55:00|658.4|657.4|658.3|657.3|658.6|657.6|657.9|656.9|34
1726707600000|2024-09-19 01:00:00|658.1|657.1|657.8|656.8|658.6|657.6|657.1|656.1|100
1726707900000|2024-09-19 01:05:00|657.9|656.9|656.8|655.8|658|657|656.6|655.6|102
1726708200000|2024-09-19 01:10:00|656.9|655.9|655.8|654.8|657.5|656.5|655.6|654.6|6
1726708500000|2024-09-19 01:15:00|655.9|654.9|656.1|655.1|656.4|655.4|655.6|654.6|11
1726708800000|2024-09-19 01:20:00|656|655|655.4|654.4|656.4|655.4|655.4|654.4|9
1726709100000|2024-09-19 01:25:00|655.5|654.5|655.5|654.5|656|655|655.1|654.1|21
1726709400000|2024-09-19 01:30:00|655.6|654.6|655.5|654.5|656.1|655.1|655.4|654.4|12
1726709700000|2024-09-19 01:35:00|655.6|654.6|655.5|654.5|656.1|655.1|655.5|654.5|76
1726710000000|2024-09-19 01:40:00|655.6|654.6|654.9|653.9|655.6|654.6|654.6|653.6|6
1726710300000|2024-09-19 01:45:00|655|654|654.8|653.8|655.5|654.5|654.8|653.8|15
1726710600000|2024-09-19 01:50:00|654.9|653.9|655.9|654.9|655.9|654.9|654.9|653.9|2
1726710900000|2024-09-19 01:55:00|655.8|654.8|656.1|655.1|656.4|655.4|655.8|654.8|12
1726711200000|2024-09-19 02:00:00|656.3|655.3|657.1|656.1|657.6|656.6|656.1|655.1|15
1726711500000|2024-09-19 02:05:00|657.3|656.3|657.4|656.4|657.6|656.6|656.4|655.4|5
1726711800000|2024-09-19 02:10:00|657.5|656.5|657.6|656.6|657.9|656.9|657.1|656.1|14
1726712100000|2024-09-19 02:15:00|657.5|656.5|657.6|656.6|657.6|656.6|657.3|656.3|18
1726712400000|2024-09-19 02:20:00|657.8|656.8|657.6|656.6|657.9|656.9|657.5|656.5|5
1726712700000|2024-09-19 02:25:00|657.8|656.8|658.1|657.1|658.1|657.1|657.8|656.8|22
1726713000000|2024-09-19 02:30:00|658.3|657.3|658.5|657.5|659.1|658.1|658.3|657.3|14
1726713300000|2024-09-19 02:35:00|658.6|657.6|658.9|657.9|658.9|657.9|658.4|657.4|3
1726713600000|2024-09-19 02:40:00|658.8|657.8|658.8|657.8|659|658|658.3|657.3|2
1726713900000|2024-09-19 02:45:00|658.6|657.6|658.8|657.8|659.1|658.1|658.6|657.6|7
1726714200000|2024-09-19 02:50:00|658.6|657.6|658.5|657.5|659.1|658.1|658.4|657.4|4
1726714500000|2024-09-19 02:55:00|658.6|657.6|658.4|657.4|659|658|658.4|657.4|11
1726714800000|2024-09-19 03:00:00|658.6|657.6|658.6|657.6|658.6|657.6|658.1|657.1|57
1726715100000|2024-09-19 03:05:00|658.5|657.5|658.6|657.6|658.8|657.8|658.4|657.4|14
1726715400000|2024-09-19 03:10:00|658.5|657.5|659|658|659.1|658.1|658.4|657.4|12
1726715700000|2024-09-19 03:15:00|659.1|658.1|659|658|659.1|658.1|658.9|657.9|4
1726716000000|2024-09-19 03:20:00|658.9|657.9|659.1|658.1|659.1|658.1|658.9|657.9|1
1726716300000|2024-09-19 03:25:00|659.3|658.3|659.4|658.4|659.4|658.4|659.1|658.1|11
1726716600000|2024-09-19 03:30:00|659.3|658.3|660.1|659.1|660.4|659.4|659.3|658.3|32
1726716900000|2024-09-19 03:35:00|660.3|659.3|659.9|658.9|660.6|659.6|659.8|658.8|42
1726717200000|2024-09-19 03:40:00|660|659|659.9|658.9|660|659|659.6|658.6|8
1726717500000|2024-09-19 03:45:00|660|659|660.4|659.4|660.4|659.4|660|659|17
1726717800000|2024-09-19 03:50:00|660.5|659.5|660.4|659.4|660.5|659.5|660.1|659.1|19
1726718100000|2024-09-19 03:55:00|660.5|659.5|660.9|659.9|660.9|659.9|660.4|659.4|14
1726718400000|2024-09-19 04:00:00|660.6|659.6|660.4|659.4|660.8|659.8|660.1|659.1|158
1726718700000|2024-09-19 04:05:00|660.5|659.5|660.4|659.4|660.6|659.6|660.1|659.1|35
1726719000000|2024-09-19 04:10:00|660.5|659.5|660.4|659.4|660.5|659.5|660.4|659.4|9
1726719300000|2024-09-19 04:15:00|660.5|659.5|660.5|659.5|660.5|659.5|660.5|659.5|9
1726719600000|2024-09-19 04:20:00|660.6|659.6|660.8|659.8|660.8|659.8|660.3|659.3|7
1726719900000|2024-09-19 04:25:00|660.6|659.6|660.9|659.9|660.9|659.9|660.6|659.6|6
1726720200000|2024-09-19 04:30:00|660.8|659.8|660.6|659.6|660.9|659.9|660.6|659.6|11
1726720500000|2024-09-19 04:35:00|660.8|659.8|660.6|659.6|660.9|659.9|660.6|659.6|3
1726720800000|2024-09-19 04:40:00|660.8|659.8|660.8|659.8|660.8|659.8|660.4|659.4|2
1726721100000|2024-09-19 04:45:00|660.9|659.9|660.9|659.9|661.1|660.1|660.5|659.5|10
1726721400000|2024-09-19 04:50:00|661|660|661.3|660.3|661.3|660.3|660.9|659.9|1
1726721700000|2024-09-19 04:55:00|661.1|660.1|661.4|660.4|661.4|660.4|661.1|660.1|18
1726722000000|2024-09-19 05:00:00|661.1|660.1|661.6|660.6|661.6|660.6|661|660|29
1726722300000|2024-09-19 05:05:00|661.4|660.4|661.1|660.1|661.6|660.6|661|660|12
1726722600000|2024-09-19 05:10:00|661.3|660.3|661.3|660.3|661.4|660.4|661.1|660.1|0
1726722900000|2024-09-19 05:15:00|661.1|660.1|661.4|660.4|661.4|660.4|661.1|660.1|15
1726723200000|2024-09-19 05:20:00|661.3|660.3|661.3|660.3|661.3|660.3|661.1|660.1|8
1726723500000|2024-09-19 05:25:00|661.4|660.4|661.4|660.4|661.5|660.5|661.1|660.1|5
1726723800000|2024-09-19 05:30:00|661.5|660.5|661.4|660.4|661.8|660.8|661.1|660.1|15
1726724100000|2024-09-19 05:35:00|661.1|660.1|661.5|660.5|661.6|660.6|661.1|660.1|244
1726724400000|2024-09-19 05:40:00|661.6|660.6|662.1|661.1|662.3|661.3|661.4|660.4|252
1726724700000|2024-09-19 05:45:00|662.3|661.3|662.1|661.1|662.3|661.3|661.9|660.9|13
1726725000000|2024-09-19 05:50:00|662|661|662.1|661.1|662.1|661.1|661.9|660.9|10
1726725300000|2024-09-19 05:55:00|662.4|661.4|662.4|661.4|662.6|661.6|662.4|661.4|11
1726725600000|2024-09-19 06:00:00|662.5|661.5|662.9|661.9|663.1|662.1|662.5|661.5|37
1726725900000|2024-09-19 06:05:00|663|662|664.1|663.1|664.3|663.3|662.9|661.9|258
1726726200000|2024-09-19 06:10:00|664|663|663.6|662.6|664.1|663.1|663.5|662.5|49
1726726500000|2024-09-19 06:15:00|663.5|662.5|663.6|662.6|663.9|662.9|663.5|662.5|32
1726726800000|2024-09-19 06:20:00|663.9|662.9|664.4|663.4|664.4|663.4|663.6|662.6|108
1726727100000|2024-09-19 06:25:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|96
1726727400000|2024-09-19 06:30:00|664.1|663.1|664.4|663.4|664.4|663.4|663.9|662.9|42
1726727700000|2024-09-19 06:35:00|664.1|663.1|664.6|663.6|664.6|663.6|664.1|663.1|167
1726728000000|2024-09-19 06:40:00|664.5|663.5|664.4|663.4|664.8|663.8|664.4|663.4|151
1726728300000|2024-09-19 06:45:00|664.3|663.3|664.4|663.4|664.6|663.6|664.1|663.1|127
1726728600000|2024-09-19 06:50:00|664.6|663.6|664|663|664.6|663.6|663.9|662.9|291
1726728900000|2024-09-19 06:55:00|664.1|663.1|664.4|663.4|664.6|663.6|663.9|662.9|213
1726729200000|2024-09-19 07:00:00|664.6|663.6|663.9|662.9|665.6|664.6|663.9|662.9|414
1726729500000|2024-09-19 07:05:00|664|663|664.1|663.1|664.6|663.6|663.9|662.9|257
1726729800000|2024-09-19 07:10:00|663.9|662.9|663.6|662.6|663.9|662.9|663.5|662.5|133
1726730100000|2024-09-19 07:15:00|663.9|662.9|664.6|663.6|664.6|663.6|663.8|662.8|159
1726730400000|2024-09-19 07:20:00|664.4|663.4|664.9|663.9|664.9|663.9|664.1|663.1|304
1726730700000|2024-09-19 07:25:00|664.6|663.6|665.4|664.4|665.4|664.4|664.6|663.6|434
1726731000000|2024-09-19 07:30:00|665.1|664.1|666.3|665.3|666.4|665.4|664.9|663.9|972
1726731300000|2024-09-19 07:35:00|666.1|665.1|666.4|665.4|666.6|665.6|666.1|665.1|1162
1726731600000|2024-09-19 07:40:00|666.3|665.3|666.1|665.1|666.4|665.4|665.6|664.6|461
1726731900000|2024-09-19 07:45:00|666|665|665.9|664.9|666.1|665.1|665.1|664.1|1429
1726732200000|2024-09-19 07:50:00|665.8|664.8|665.9|664.9|665.9|664.9|665.6|664.6|324
1726732500000|2024-09-19 07:55:00|665.6|664.6|666.9|665.9|666.9|665.9|665.4|664.4|259
1726732800000|2024-09-19 08:00:00|666.6|665.6|666.4|665.4|666.9|665.9|666.1|665.1|814
1726733100000|2024-09-19 08:05:00|666.1|665.1|665.6|664.6|666.5|665.5|665.4|664.4|796
1726733400000|2024-09-19 08:10:00|665.9|664.9|666.5|665.5|667.1|666.1|665.8|664.8|391
1726733700000|2024-09-19 08:15:00|666.4|665.4|667.3|666.3|667.9|666.9|666.4|665.4|343
1726734000000|2024-09-19 08:20:00|667.1|666.1|666.4|665.4|667.4|666.4|665.9|664.9|525
1726734300000|2024-09-19 08:25:00|666.1|665.1|665.9|664.9|666.6|665.6|665.4|664.4|1080
1726734600000|2024-09-19 08:30:00|665.8|664.8|665.1|664.1|665.9|664.9|664.9|663.9|1320
1726734900000|2024-09-19 08:35:00|664.9|663.9|665.4|664.4|665.4|664.4|664.4|663.4|1099
1726735200000|2024-09-19 08:40:00|665.3|664.3|665.6|664.6|665.9|664.9|665.1|664.1|425
1726735500000|2024-09-19 08:45:00|665.8|664.8|665.3|664.3|665.9|664.9|664.9|663.9|917
1726735800000|2024-09-19 08:50:00|665.4|664.4|665.6|664.6|665.6|664.6|665.1|664.1|390
1726736100000|2024-09-19 08:55:00|665.9|664.9|665.6|664.6|666.6|665.6|665.4|664.4|339
1726736400000|2024-09-19 09:00:00|665.8|664.8|665.9|664.9|666.1|665.1|665.4|664.4|351
1726736700000|2024-09-19 09:05:00|665.8|664.8|665.6|664.6|666.1|665.1|665.6|664.6|304
1726737000000|2024-09-19 09:10:00|665.8|664.8|666.1|665.1|666.4|665.4|665.6|664.6|149
1726737300000|2024-09-19 09:15:00|666|665|665.4|664.4|666.1|665.1|665.4|664.4|240
1726737600000|2024-09-19 09:20:00|665.5|664.5|665.9|664.9|665.9|664.9|665.3|664.3|208
1726737900000|2024-09-19 09:25:00|665.8|664.8|666.1|665.1|666.4|665.4|665.4|664.4|323
1726738200000|2024-09-19 09:30:00|666|665|665.6|664.6|666.1|665.1|665.1|664.1|198
1726738500000|2024-09-19 09:35:00|665.8|664.8|666.9|665.9|666.9|665.9|665.6|664.6|204
1726738800000|2024-09-19 09:40:00|666.8|665.8|666.1|665.1|666.9|665.9|666.1|665.1|105
1726739100000|2024-09-19 09:45:00|666|665|665.9|664.9|666.4|665.4|665.6|664.6|178
1726739400000|2024-09-19 09:50:00|666.1|665.1|665.6|664.6|666.4|665.4|665.4|664.4|313
1726739700000|2024-09-19 09:55:00|665.9|664.9|665.6|664.6|665.9|664.9|665.1|664.1|803
1726740000000|2024-09-19 10:00:00|665.5|664.5|664.9|663.9|665.6|664.6|664.6|663.6|187
1726740300000|2024-09-19 10:05:00|665.1|664.1|664.4|663.4|665.1|664.1|664.4|663.4|406
1726740600000|2024-09-19 10:10:00|664.1|663.1|663.1|662.1|664.4|663.4|663.1|662.1|1806
1726740900000|2024-09-19 10:15:00|662.9|661.9|663.6|662.6|663.6|662.6|662.6|661.6|550
1726741200000|2024-09-19 10:20:00|663.5|662.5|662.9|661.9|663.6|662.6|662.9|661.9|79
1726741500000|2024-09-19 10:25:00|663|662|662.9|661.9|663.1|662.1|662.6|661.6|135
1726741800000|2024-09-19 10:30:00|663|662|661.9|660.9|663|662|661.1|660.1|554
1726742100000|2024-09-19 10:35:00|661.8|660.8|661.9|660.9|662.1|661.1|661.6|660.6|161
1726742400000|2024-09-19 10:40:00|661.6|660.6|661.1|660.1|661.9|660.9|660.9|659.9|110
1726742700000|2024-09-19 10:45:00|661.3|660.3|660.9|659.9|661.4|660.4|660.9|659.9|135
1726743000000|2024-09-19 10:50:00|661.1|660.1|661.6|660.6|661.6|660.6|660.9|659.9|100
1726743300000|2024-09-19 10:55:00|661.8|660.8|661.9|660.9|662.4|661.4|661.6|660.6|155
1726743600000|2024-09-19 11:00:00|661.8|660.8|662.4|661.4|662.6|661.6|661.8|660.8|220
1726743900000|2024-09-19 11:05:00|662.3|661.3|662.1|661.1|662.4|661.4|661.6|660.6|79
1726744200000|2024-09-19 11:10:00|662|661|662.1|661.1|662.6|661.6|661.9|660.9|101
1726744500000|2024-09-19 11:15:00|662.3|661.3|662.4|661.4|662.6|661.6|661.9|660.9|64
1726744800000|2024-09-19 11:20:00|662.5|661.5|662.6|661.6|663.1|662.1|662.4|661.4|139
1726745100000|2024-09-19 11:25:00|662.9|661.9|662.9|661.9|663.1|662.1|662.4|661.4|130
1726745400000|2024-09-19 11:30:00|663|662|663.4|662.4|663.4|662.4|662.6|661.6|96
1726745700000|2024-09-19 11:35:00|663.1|662.1|662.6|661.6|663.1|662.1|662.5|661.5|225
1726746000000|2024-09-19 11:40:00|662.4|661.4|662.4|661.4|662.8|661.8|662.1|661.1|103
1726746300000|2024-09-19 11:45:00|662.1|661.1|662.3|661.3|662.6|661.6|661.9|660.9|160
1726746600000|2024-09-19 11:50:00|662.1|661.1|661.9|660.9|662.6|661.6|661.6|660.6|423
1726746900000|2024-09-19 11:55:00|662.1|661.1|662.9|661.9|662.9|661.9|661.9|660.9|431
1726747200000|2024-09-19 12:00:00|662.8|661.8|663.1|662.1|663.4|662.4|662.1|661.1|259
1726747500000|2024-09-19 12:05:00|663.4|662.4|663|662|663.4|662.4|662.6|661.6|143
1726747800000|2024-09-19 12:10:00|663.1|662.1|662.9|661.9|663.6|662.6|662.9|661.9|155
1726748100000|2024-09-19 12:15:00|663.1|662.1|662.1|661.1|663.1|662.1|661.9|660.9|213
1726748400000|2024-09-19 12:20:00|662.4|661.4|662.6|661.6|662.6|661.6|662.1|661.1|175
1726748700000|2024-09-19 12:25:00|662.5|661.5|662.9|661.9|663.1|662.1|662.4|661.4|260
1726749000000|2024-09-19 12:30:00|662.8|661.8|664.1|663.1|664.4|663.4|662.8|661.8|214
1726749300000|2024-09-19 12:35:00|664.4|663.4|663.9|662.9|664.6|663.6|663.4|662.4|112
1726749600000|2024-09-19 12:40:00|664.1|663.1|665.1|664.1|665.1|664.1|664.1|663.1|295
1726749900000|2024-09-19 12:45:00|665|664|665.4|664.4|665.6|664.6|664.9|663.9|181
1726750200000|2024-09-19 12:50:00|665.5|664.5|666.6|665.6|666.6|665.6|665.4|664.4|547
1726750500000|2024-09-19 12:55:00|666.8|665.8|666.9|665.9|667.3|666.3|666.5|665.5|187
1726750800000|2024-09-19 13:00:00|666.8|665.8|665.9|664.9|666.9|665.9|665.1|664.1|637
1726751100000|2024-09-19 13:05:00|665.6|664.6|665.4|664.4|665.9|664.9|664.9|663.9|277
1726751400000|2024-09-19 13:10:00|665.5|664.5|664|663|665.5|664.5|663.4|662.4|309
1726751700000|2024-09-19 13:15:00|663.9|662.9|663.1|662.1|663.9|662.9|662.6|661.6|967
1726752000000|2024-09-19 13:20:00|663|662|662.6|661.6|663.1|662.1|662.1|661.1|361
1726752300000|2024-09-19 13:25:00|662.5|661.5|662.6|661.6|662.9|661.9|661.9|660.9|172
1726752600000|2024-09-19 13:30:00|662.9|661.9|661.6|660.6|663.1|662.1|661.4|660.4|272
1726752900000|2024-09-19 13:35:00|661.4|660.4|664.4|663.4|664.4|663.4|661.1|660.1|312
1726753200000|2024-09-19 13:40:00|664.6|663.6|663.9|662.9|665.1|664.1|663.6|662.6|306
1726753500000|2024-09-19 13:45:00|664.1|663.1|663|662|664.6|663.6|662.9|661.9|337
1726753800000|2024-09-19 13:50:00|662.9|661.9|661.9|660.9|663|662|660.1|659.1|821
1726754100000|2024-09-19 13:55:00|662.1|661.1|663.1|662.1|663.6|662.6|661.8|660.8|395
1726754400000|2024-09-19 14:00:00|663.3|662.3|663|662|663.4|662.4|661.6|660.6|379
1726754700000|2024-09-19 14:05:00|663.1|662.1|664.1|663.1|664.6|663.6|662.4|661.4|418
1726755000000|2024-09-19 14:10:00|663.9|662.9|663.6|662.6|664.4|663.4|663.1|662.1|291
1726755300000|2024-09-19 14:15:00|663.8|662.8|665.9|664.9|666.1|665.1|663.6|662.6|1037
1726755600000|2024-09-19 14:20:00|666.1|665.1|665.6|664.6|666.1|665.1|665.1|664.1|1233
1726755900000|2024-09-19 14:25:00|665.4|664.4|665.6|664.6|666.4|665.4|665.4|664.4|597
1726756200000|2024-09-19 14:30:00|665.8|664.8|665.6|664.6|666.1|665.1|665.1|664.1|369
1726756500000|2024-09-19 14:35:00|665.9|664.9|664.6|663.6|666.1|665.1|664.4|663.4|516
1726756800000|2024-09-19 14:40:00|664.9|663.9|664.3|663.3|665.1|664.1|663.9|662.9|429
1726757100000|2024-09-19 14:45:00|664.4|663.4|663.4|662.4|664.5|663.5|662.9|661.9|2373
1726757400000|2024-09-19 14:50:00|663.3|662.3|663.6|662.6|665.1|664.1|662.9|661.9|802
1726757700000|2024-09-19 14:55:00|663.5|662.5|663.9|662.9|663.9|662.9|662.9|661.9|334
1726758000000|2024-09-19 15:00:00|664.1|663.1|665.1|664.1|665.1|664.1|663.8|662.8|310
1726758300000|2024-09-19 15:05:00|665.3|664.3|665.9|664.9|665.9|664.9|664.9|663.9|623
1726758600000|2024-09-19 15:10:00|665.8|664.8|665.9|664.9|666.4|665.4|665.6|664.6|452
1726758900000|2024-09-19 15:15:00|665.6|664.6|668.9|667.9|669.1|668.1|665.6|664.6|5126
1726759200000|2024-09-19 15:20:00|669.1|668.1|669.4|668.4|669.6|668.6|668.9|667.9|2225
1726759500000|2024-09-19 15:25:00|669.3|668.3|670.1|669.1|670.1|669.1|668.6|667.6|2473
1726759800000|2024-09-19 15:30:00|670.3|669.3|671.6|670.6|671.6|670.6|669.6|668.6|1608
1726760100000|2024-09-19 15:35:00|671.5|670.5|671.4|670.4|671.6|670.6|671.1|670.1|738
1726760400000|2024-09-19 15:40:00|671.6|670.6|670.9|669.9|671.9|670.9|670.9|669.9|522
1726760700000|2024-09-19 15:45:00|670.6|669.6|671.1|670.1|671.3|670.3|670.6|669.6|949
1726761000000|2024-09-19 15:50:00|671|670|671.1|670.1|671.6|670.6|670.9|669.9|337
1726761300000|2024-09-19 15:55:00|670.9|669.9|670|669|671.1|670.1|669.9|668.9|461
1726761600000|2024-09-19 16:00:00|670.1|669.1|670.4|669.4|670.4|669.4|669.4|668.4|392
1726761900000|2024-09-19 16:05:00|670.1|669.1|670.9|669.9|671|670|670.1|669.1|403
1726762200000|2024-09-19 16:10:00|670.6|669.6|671|670|671.1|670.1|670.1|669.1|232
1726762500000|2024-09-19 16:15:00|671.1|670.1|670.8|669.8|671.1|670.1|670.6|669.6|261
1726762800000|2024-09-19 16:20:00|670.9|669.9|670.9|669.9|670.9|669.9|670.4|669.4|109
1726763100000|2024-09-19 16:25:00|671|670|670.6|669.6|671.4|670.4|670.6|669.6|839
1726763400000|2024-09-19 16:30:00|670.8|669.8|670.1|669.1|670.9|669.9|669.9|668.9|152
1726763700000|2024-09-19 16:35:00|670.3|669.3|670.4|669.4|670.4|669.4|670.1|669.1|205
1726764000000|2024-09-19 16:40:00|670.1|669.1|670.1|669.1|670.9|669.9|669.9|668.9|162
1726764300000|2024-09-19 16:45:00|670|669|670.1|669.1|670.4|669.4|669.9|668.9|74
1726764600000|2024-09-19 16:50:00|670|669|669.4|668.4|670|669|669.4|668.4|72
1726764900000|2024-09-19 16:55:00|669.5|668.5|669.6|668.6|669.9|668.9|669.4|668.4|264
1726765200000|2024-09-19 17:00:00|669.8|668.8|669.9|668.9|669.9|668.9|669.1|668.1|215
1726765500000|2024-09-19 17:05:00|669.6|668.6|669.1|668.1|669.6|668.6|668.6|667.6|118
1726765800000|2024-09-19 17:10:00|669.4|668.4|669.1|668.1|669.6|668.6|668.9|667.9|105
1726766100000|2024-09-19 17:15:00|669|668|668.1|667.1|669.4|668.4|667.9|666.9|104
1726766400000|2024-09-19 17:20:00|667.9|666.9|668.6|667.6|668.6|667.6|667.9|666.9|66
1726766700000|2024-09-19 17:25:00|668.9|667.9|668.5|667.5|668.9|667.9|668.4|667.4|61
1726767000000|2024-09-19 17:30:00|668.6|667.6|668.6|667.6|668.9|667.9|668.4|667.4|129
1726767300000|2024-09-19 17:35:00|668.8|667.8|668.6|667.6|669.1|668.1|668.4|667.4|162
1726767600000|2024-09-19 17:40:00|668.9|667.9|669.1|668.1|669.1|668.1|668.4|667.4|82
1726767900000|2024-09-19 17:45:00|669|668|669.1|668.1|669.3|668.3|668.6|667.6|92
1726768200000|2024-09-19 17:50:00|669|668|667.9|666.9|669.1|668.1|667.9|666.9|281
1726768500000|2024-09-19 17:55:00|668|667|667.1|666.1|668.1|667.1|667.1|666.1|72
1726768800000|2024-09-19 18:00:00|667|666|666.6|665.6|667|666|666.6|665.6|87
1726769100000|2024-09-19 18:05:00|666.8|665.8|667.1|666.1|667.4|666.4|666.6|665.6|180
1726769400000|2024-09-19 18:10:00|667.3|666.3|667.3|666.3|667.4|666.4|666.9|665.9|186
1726769700000|2024-09-19 18:15:00|667.4|666.4|667.9|666.9|668|667|667.1|666.1|151
1726770000000|2024-09-19 18:20:00|667.6|666.6|667.9|666.9|668.1|667.1|667.6|666.6|265
1726770300000|2024-09-19 18:25:00|667.8|666.8|667.4|666.4|668.1|667.1|667.1|666.1|424
1726770600000|2024-09-19 18:30:00|667.1|666.1|666.9|665.9|667.3|666.3|666.1|665.1|240
1726770900000|2024-09-19 18:35:00|666.8|665.8|666.9|665.9|667.1|666.1|666.6|665.6|73
1726771200000|2024-09-19 18:40:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|32
1726771500000|2024-09-19 18:45:00|667|666|666.6|665.6|667|666|666.6|665.6|49
1726771800000|2024-09-19 18:50:00|666.9|665.9|666.9|665.9|666.9|665.9|666.6|665.6|18
1726772100000|2024-09-19 18:55:00|666.6|665.6|666.6|665.6|666.8|665.8|666.6|665.6|11
1726772400000|2024-09-19 19:00:00|666.9|665.9|667.1|666.1|667.1|666.1|666.8|665.8|339
1726772700000|2024-09-19 19:05:00|666.9|665.9|666.6|665.6|666.9|665.9|666.6|665.6|23
1726773000000|2024-09-19 19:10:00|666.9|665.9|666.6|665.6|666.9|665.9|666.6|665.6|25
1726773300000|2024-09-19 19:15:00|666.9|665.9|666.9|665.9|667.1|666.1|666.9|665.9|133
1726773600000|2024-09-19 19:20:00|667.1|666.1|667.4|666.4|667.4|666.4|667.1|666.1|91
1726773900000|2024-09-19 19:25:00|667.5|666.5|667.9|666.9|667.9|666.9|667.4|666.4|179
1726774200000|2024-09-19 19:30:00|667.6|666.6|667.9|666.9|667.9|666.9|667.6|666.6|71
1726774500000|2024-09-19 19:35:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|9
1726774800000|2024-09-19 19:40:00|667.6|666.6|667.9|666.9|667.9|666.9|667.6|666.6|34
1726775100000|2024-09-19 19:45:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|16
1726775400000|2024-09-19 19:50:00|667.6|666.6|667.9|666.9|667.9|666.9|667.6|666.6|34
1726775700000|2024-09-19 19:55:00|668.1|667.1|667.9|666.9|668.1|667.1|667.6|666.6|94
1726776000000|2024-09-19 20:00:00|667.6|666.6|667.6|666.6|667.9|666.9|667.6|666.6|18
1726776300000|2024-09-19 20:05:00|667.5|666.5|667.4|666.4|667.5|666.5|667.4|666.4|5
1726776600000|2024-09-19 20:10:00|667.5|666.5|667.4|666.4|667.6|666.6|667.4|666.4|2
1726776900000|2024-09-19 20:15:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|13
1726777200000|2024-09-19 20:20:00|667.6|666.6|667.6|666.6|667.6|666.6|667.4|666.4|13
1726777500000|2024-09-19 20:25:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|6
1726777800000|2024-09-19 20:30:00|667.5|666.5|667.5|666.5|667.5|666.5|667.5|666.5|0
1726778100000|2024-09-19 20:35:00|667.6|666.6|667.6|666.6|667.6|666.6|667.4|666.4|16
1726778400000|2024-09-19 20:40:00|667.8|666.8|667.6|666.6|667.9|666.9|667.6|666.6|29
1726778700000|2024-09-19 20:45:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|26
1726779000000|2024-09-19 20:50:00|668.1|667.1|668.1|667.1|668.1|667.1|668.1|667.1|6
1726779300000|2024-09-19 20:55:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|42
1726779600000|2024-09-19 21:00:00|668.6|665.6|668.3|667.3|669|667.3|668.3|665.6|0
1726780200000|2024-09-19 21:10:00|668.1|667.1|668.3|667.3|668.3|667.3|668.1|667.1|0
1726780500000|2024-09-19 21:15:00|668.1|667.1|668.3|667.3|668.3|667.3|668.1|667.1|0
1726780800000|2024-09-19 21:20:00|668.1|667.1|668.3|667.3|668.3|667.3|668.1|667.1|0
1726781400000|2024-09-19 21:30:00|668.5|667.5|668.5|667.5|668.5|667.5|668.5|667.5|0
1726781700000|2024-09-19 21:35:00|669.6|666.6|669.6|666.6|669.6|666.6|669.6|666.6|0
1726782300000|2024-09-19 21:45:00|668.5|667.5|668.3|667.3|668.5|667.5|668.3|667.3|0
1726782600000|2024-09-19 21:50:00|668.5|667.5|669.6|666.6|669.6|667.5|668.3|666.6|2
1726782900000|2024-09-19 21:55:00|669.5|666.5|669.5|666.5|669.8|666.8|669.3|666.3|0
1726790400000|2024-09-20 00:00:00|668|667|668|667|668.5|667.5|667.9|666.9|34
1726790700000|2024-09-20 00:05:00|668.1|667.1|667.8|666.8|668.3|667.3|667.5|666.5|16
1726791000000|2024-09-20 00:10:00|667.6|666.6|667.5|666.5|667.8|666.8|667.5|666.5|0
1726791600000|2024-09-20 00:20:00|667.3|666.3|666.8|665.8|667.3|666.3|666.5|665.5|573
1726791900000|2024-09-20 00:25:00|666.9|665.9|666.6|665.6|667|666|666.5|665.5|2
1726792200000|2024-09-20 00:30:00|666.8|665.8|666.9|665.9|667|666|666.8|665.8|5
1726792500000|2024-09-20 00:35:00|667|666|667.3|666.3|667.4|666.4|666.9|665.9|17
1726792800000|2024-09-20 00:40:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|0
1726793100000|2024-09-20 00:45:00|667.3|666.3|667.1|666.1|667.3|666.3|667|666|0
1726793400000|2024-09-20 00:50:00|667|666|666.9|665.9|667|666|666.6|665.6|10
1726793700000|2024-09-20 00:55:00|667|666|667|666|667.1|666.1|666.9|665.9|1
1726794000000|2024-09-20 01:00:00|667.1|666.1|666.6|665.6|667.3|666.3|666.4|665.4|14
1726794300000|2024-09-20 01:05:00|666.8|665.8|666.8|665.8|666.9|665.9|666.4|665.4|0
1726794600000|2024-09-20 01:10:00|666.6|665.6|666.6|665.6|666.6|665.6|666.5|665.5|1
1726794900000|2024-09-20 01:15:00|666.5|665.5|666.4|665.4|666.6|665.6|666.3|665.3|0
1726795200000|2024-09-20 01:20:00|666.5|665.5|666.5|665.5|666.8|665.8|666.4|665.4|2
1726795500000|2024-09-20 01:25:00|666.4|665.4|666.5|665.5|666.6|665.6|666.4|665.4|1
1726795800000|2024-09-20 01:30:00|666.4|665.4|666.6|665.6|666.9|665.9|666.1|665.1|5
1726796100000|2024-09-20 01:35:00|666.8|665.8|666.3|665.3|666.8|665.8|666.1|665.1|0
1726796400000|2024-09-20 01:40:00|666.1|665.1|666.3|665.3|666.5|665.5|666.1|665.1|0
1726796700000|2024-09-20 01:45:00|666.1|665.1|665.6|664.6|666.8|665.8|665.6|664.6|9
1726797000000|2024-09-20 01:50:00|665.9|664.9|666.5|665.5|666.5|665.5|665.6|664.6|4
1726797300000|2024-09-20 01:55:00|666.4|665.4|666.1|665.1|666.8|665.8|666.1|665.1|2
1726797600000|2024-09-20 02:00:00|665.9|664.9|665.1|664.1|666|665|665.1|664.1|18
1726797900000|2024-09-20 02:05:00|665.3|664.3|665.9|664.9|666.1|665.1|665.1|664.1|7
1726798200000|2024-09-20 02:10:00|665.8|664.8|665.1|664.1|665.9|664.9|665.1|664.1|2
1726798500000|2024-09-20 02:15:00|665.3|664.3|665.1|664.1|665.3|664.3|665.1|664.1|1
1726798800000|2024-09-20 02:20:00|665.3|664.3|665.1|664.1|665.3|664.3|665.1|664.1|0
1726799100000|2024-09-20 02:25:00|665.3|664.3|665.8|664.8|665.8|664.8|665.1|664.1|4
1726799400000|2024-09-20 02:30:00|665.9|664.9|666.9|665.9|666.9|665.9|665.9|664.9|5
1726799700000|2024-09-20 02:35:00|666.8|665.8|666.3|665.3|666.9|665.9|666.3|665.3|4
1726800000000|2024-09-20 02:40:00|666.4|665.4|666.4|665.4|666.4|665.4|666|665|1
1726800300000|2024-09-20 02:45:00|666.3|665.3|666.8|665.8|666.9|665.9|666.3|665.3|1
1726800600000|2024-09-20 02:50:00|666.6|665.6|666.4|665.4|666.6|665.6|666.3|665.3|6
1726800900000|2024-09-20 02:55:00|666.3|665.3|666.3|665.3|666.4|665.4|666.1|665.1|0
1726801200000|2024-09-20 03:00:00|666.4|665.4|667.1|666.1|667.4|666.4|666.1|665.1|17
1726801500000|2024-09-20 03:05:00|667|666|666.4|665.4|667.3|666.3|665.9|664.9|6
1726801800000|2024-09-20 03:10:00|666.5|665.5|666.9|665.9|666.9|665.9|666.4|665.4|0
1726802100000|2024-09-20 03:15:00|667|666|667.1|666.1|667.3|666.3|666.8|665.8|11
1726802400000|2024-09-20 03:20:00|667.3|666.3|667|666|667.3|666.3|667|666|4
1726802700000|2024-09-20 03:25:00|667.3|666.3|667|666|667.3|666.3|667|666|2
1726803000000|2024-09-20 03:30:00|666.9|665.9|667|666|667.1|666.1|666.9|665.9|1
1726803300000|2024-09-20 03:35:00|666.9|665.9|667|666|667|666|666.9|665.9|0
1726803600000|2024-09-20 03:40:00|666.9|665.9|666.8|665.8|667|666|666.6|665.6|0
1726803900000|2024-09-20 03:45:00|666.9|665.9|667|666|667|666|666.9|665.9|0
1726804200000|2024-09-20 03:50:00|666.9|665.9|666.8|665.8|667|666|666.8|665.8|0
1726804800000|2024-09-20 04:00:00|666.9|665.9|666.8|665.8|666.9|665.9|666.6|665.6|5
1726805100000|2024-09-20 04:05:00|666.6|665.6|666.6|665.6|666.8|665.8|666.6|665.6|0
1726805400000|2024-09-20 04:10:00|666.8|665.8|666.6|665.6|666.8|665.8|666.4|665.4|6
1726805700000|2024-09-20 04:15:00|666.5|665.5|666.9|665.9|666.9|665.9|666.3|665.3|9
1726806000000|2024-09-20 04:20:00|666.8|665.8|666.5|665.5|666.8|665.8|666.5|665.5|3
1726806300000|2024-09-20 04:25:00|666.4|665.4|666.5|665.5|666.5|665.5|666.3|665.3|0
1726806600000|2024-09-20 04:30:00|666.6|665.6|666.5|665.5|666.6|665.6|666.4|665.4|0
1726806900000|2024-09-20 04:35:00|666.4|665.4|666.1|665.1|666.5|665.5|666.1|665.1|1
1726807200000|2024-09-20 04:40:00|666.4|665.4|666.5|665.5|666.5|665.5|666.3|665.3|0
1726807500000|2024-09-20 04:45:00|666.4|665.4|666.5|665.5|666.5|665.5|666.3|665.3|1
1726807800000|2024-09-20 04:50:00|666.4|665.4|666.4|665.4|666.5|665.5|666.3|665.3|1
1726808100000|2024-09-20 04:55:00|666.3|665.3|666.5|665.5|666.5|665.5|666.3|665.3|0
1726808400000|2024-09-20 05:00:00|666.4|665.4|666.1|665.1|666.4|665.4|666|665|3
1726808700000|2024-09-20 05:05:00|666|665|666|665|666|665|665.9|664.9|1
1726809000000|2024-09-20 05:10:00|665.9|664.9|666|665|666|665|665.9|664.9|0
1726809300000|2024-09-20 05:15:00|665.9|664.9|665.9|664.9|666|665|665.8|664.8|0
1726809600000|2024-09-20 05:20:00|665.8|664.8|665.8|664.8|666|665|665.6|664.6|6
1726809900000|2024-09-20 05:25:00|665.6|664.6|665.6|664.6|665.9|664.9|665.6|664.6|1
1726810200000|2024-09-20 05:30:00|665.5|664.5|665.6|664.6|665.8|664.8|665.1|664.1|34
1726810500000|2024-09-20 05:35:00|665.8|664.8|665.5|664.5|665.8|664.8|665.4|664.4|11
1726810800000|2024-09-20 05:40:00|665.4|664.4|665.6|664.6|665.8|664.8|665.4|664.4|7
1726811100000|2024-09-20 05:45:00|665.8|664.8|665.4|664.4|665.8|664.8|665.4|664.4|2
1726811400000|2024-09-20 05:50:00|665.5|664.5|665.5|664.5|665.8|664.8|665.4|664.4|4
1726811700000|2024-09-20 05:55:00|665.6|664.6|665.8|664.8|666.1|665.1|665.5|664.5|3
1726812000000|2024-09-20 06:00:00|665.6|664.6|665.9|664.9|666.1|665.1|665.6|664.6|21
1726812300000|2024-09-20 06:05:00|665.8|664.8|666.1|665.1|666.3|665.3|665.8|664.8|32
1726812600000|2024-09-20 06:10:00|666|665|666.1|665.1|666.4|665.4|665.9|664.9|100
1726812900000|2024-09-20 06:15:00|666|665|666.3|665.3|666.4|665.4|665.6|664.6|17
1726813200000|2024-09-20 06:20:00|666.4|665.4|666.5|665.5|666.6|665.6|666.1|665.1|28
1726813500000|2024-09-20 06:25:00|666.4|665.4|666.9|665.9|667.1|666.1|666.4|665.4|59
1726813800000|2024-09-20 06:30:00|666.8|665.8|666.5|665.5|666.9|665.9|666.4|665.4|44
1726814100000|2024-09-20 06:35:00|666.4|665.4|666.6|665.6|666.6|665.6|666.4|665.4|9
1726814400000|2024-09-20 06:40:00|666.9|665.9|666.1|665.1|666.9|665.9|666.1|665.1|128
1726814700000|2024-09-20 06:45:00|666.3|665.3|666.4|665.4|666.4|665.4|665.8|664.8|88
1726815000000|2024-09-20 06:50:00|666.6|665.6|666.6|665.6|666.9|665.9|666.5|665.5|62
1726815300000|2024-09-20 06:55:00|666.4|665.4|665.9|664.9|666.4|665.4|665.6|664.6|81
1726815600000|2024-09-20 07:00:00|666.1|665.1|666.1|665.1|666.6|665.6|665.9|664.9|55
1726815900000|2024-09-20 07:05:00|665.9|664.9|665.9|664.9|666.1|665.1|665.9|664.9|105
1726816200000|2024-09-20 07:10:00|666|665|665.9|664.9|666.1|665.1|665.6|664.6|153
1726816500000|2024-09-20 07:15:00|666.1|665.1|664.6|663.6|666.1|665.1|664.4|663.4|244
1726816800000|2024-09-20 07:20:00|664.9|663.9|664.8|663.8|664.9|663.9|664.4|663.4|133
1726817100000|2024-09-20 07:25:00|664.6|663.6|664.8|663.8|665.4|664.4|664.6|663.6|141
1726817400000|2024-09-20 07:30:00|664.6|663.6|664.9|663.9|665.4|664.4|664.6|663.6|79
1726817700000|2024-09-20 07:35:00|664.8|663.8|664.3|663.3|664.9|663.9|664.3|663.3|122
1726818000000|2024-09-20 07:40:00|664.4|663.4|664.8|663.8|664.9|663.9|664.1|663.1|137
1726818300000|2024-09-20 07:45:00|664.9|663.9|664.4|663.4|664.9|663.9|664.4|663.4|121
1726818600000|2024-09-20 07:50:00|664.5|663.5|664.6|663.6|664.9|663.9|664.4|663.4|34
1726818900000|2024-09-20 07:55:00|664.8|663.8|664.4|663.4|665.1|664.1|664.4|663.4|131
1726819200000|2024-09-20 08:00:00|664.6|663.6|664.5|663.5|665.6|664.6|664.4|663.4|323
1726819500000|2024-09-20 08:05:00|664.6|663.6|664.9|663.9|664.9|663.9|664.4|663.4|221
1726819800000|2024-09-20 08:10:00|665.1|664.1|664.4|663.4|665.1|664.1|664.4|663.4|170
1726820100000|2024-09-20 08:15:00|664.3|663.3|663.6|662.6|664.3|663.3|662.9|661.9|491
1726820400000|2024-09-20 08:20:00|663.8|662.8|664.1|663.1|664.4|663.4|663.6|662.6|532
1726820700000|2024-09-20 08:25:00|664.3|663.3|663.4|662.4|664.6|663.6|663.1|662.1|253
1726821000000|2024-09-20 08:30:00|663.5|662.5|663.1|662.1|664.4|663.4|662.9|661.9|648
1726821300000|2024-09-20 08:35:00|663.3|662.3|663.3|662.3|663.6|662.6|663.1|662.1|232
1726821600000|2024-09-20 08:40:00|663.4|662.4|663.6|662.6|663.6|662.6|663.1|662.1|620
1726821900000|2024-09-20 08:45:00|663.5|662.5|663.6|662.6|663.6|662.6|663.1|662.1|218
1726822200000|2024-09-20 08:50:00|663.9|662.9|664.5|663.5|664.8|663.8|663.9|662.9|304
1726822500000|2024-09-20 08:55:00|664.6|663.6|664.9|663.9|665.1|664.1|664.4|663.4|169
1726822800000|2024-09-20 09:00:00|664.6|663.6|664.6|663.6|664.6|663.6|664.1|663.1|177
1726823100000|2024-09-20 09:05:00|664.4|663.4|665.3|664.3|665.4|664.4|664.4|663.4|1637
1726823400000|2024-09-20 09:10:00|665.4|664.4|665.3|664.3|665.4|664.4|665.1|664.1|72
1726823700000|2024-09-20 09:15:00|665.4|664.4|667|666|667.1|666.1|665.1|664.1|1307
1726824000000|2024-09-20 09:20:00|666.9|665.9|666.6|665.6|667.1|666.1|666.6|665.6|114
1726824300000|2024-09-20 09:25:00|666.9|665.9|666.5|665.5|667.1|666.1|666.4|665.4|286
1726824600000|2024-09-20 09:30:00|666.6|665.6|666.4|665.4|666.9|665.9|666.1|665.1|285
1726824900000|2024-09-20 09:35:00|666.3|665.3|667.1|666.1|667.1|666.1|666.3|665.3|76
1726825200000|2024-09-20 09:40:00|667|666|666.6|665.6|667.1|666.1|666.6|665.6|43
1726825500000|2024-09-20 09:45:00|666.4|665.4|665.9|664.9|666.6|665.6|665.9|664.9|212
1726825800000|2024-09-20 09:50:00|666|665|664.9|663.9|666.1|665.1|664.9|663.9|103
1726826100000|2024-09-20 09:55:00|664.6|663.6|664.9|663.9|665.4|664.4|664.6|663.6|96
1726826400000|2024-09-20 10:00:00|664.6|663.6|663.4|662.4|664.6|663.6|662.9|661.9|148
1726826700000|2024-09-20 10:05:00|663.5|662.5|662.9|661.9|663.6|662.6|662.8|661.8|117
1726827000000|2024-09-20 10:10:00|663|662|663.6|662.6|663.6|662.6|662.6|661.6|94
1726827300000|2024-09-20 10:15:00|663.4|662.4|663.4|662.4|663.6|662.6|663.4|662.4|117
1726827600000|2024-09-20 10:20:00|663.1|662.1|663.9|662.9|664.1|663.1|663.1|662.1|89
1726827900000|2024-09-20 10:25:00|664|663|664.6|663.6|664.9|663.9|663.9|662.9|75
1726828200000|2024-09-20 10:30:00|664.5|663.5|664.9|663.9|665.1|664.1|664.4|663.4|526
1726828500000|2024-09-20 10:35:00|665.1|664.1|665.1|664.1|665.4|664.4|664.9|663.9|226
1726828800000|2024-09-20 10:40:00|665.4|664.4|664.8|663.8|665.4|664.4|664.6|663.6|103
1726829100000|2024-09-20 10:45:00|664.6|663.6|664.9|663.9|665.1|664.1|664.6|663.6|67
1726829400000|2024-09-20 10:50:00|664.8|663.8|664.6|663.6|664.9|663.9|664.5|663.5|41
1726829700000|2024-09-20 10:55:00|664.9|663.9|664.9|663.9|664.9|663.9|664.4|663.4|74
1726830000000|2024-09-20 11:00:00|665.1|664.1|665.9|664.9|666.1|665.1|664.9|663.9|75
1726830300000|2024-09-20 11:05:00|665.8|664.8|665.4|664.4|665.9|664.9|665.4|664.4|39
1726830600000|2024-09-20 11:10:00|665.5|664.5|665|664|665.6|664.6|664.9|663.9|48
1726830900000|2024-09-20 11:15:00|664.9|663.9|664.9|663.9|665.1|664.1|664.6|663.6|89
1726831200000|2024-09-20 11:20:00|665.1|664.1|665.1|664.1|665.1|664.1|664.9|663.9|45
1726831500000|2024-09-20 11:25:00|665.3|664.3|665.4|664.4|665.8|664.8|665.1|664.1|93
1726831800000|2024-09-20 11:30:00|665.3|664.3|665.9|664.9|665.9|664.9|665.1|664.1|141
1726832100000|2024-09-20 11:35:00|665.8|664.8|665.6|664.6|666.1|665.1|665.4|664.4|48
1726832400000|2024-09-20 11:40:00|665.8|664.8|666.1|665.1|666.6|665.6|665.6|664.6|173
1726832700000|2024-09-20 11:45:00|665.9|664.9|666.4|665.4|666.4|665.4|665.5|664.5|80
1726833000000|2024-09-20 11:50:00|666.6|665.6|667.6|666.6|667.6|666.6|666.4|665.4|359
1726833300000|2024-09-20 11:55:00|667.5|666.5|667.6|666.6|668.1|667.1|667.4|666.4|470
1726833600000|2024-09-20 12:00:00|667.8|666.8|665.6|664.6|667.9|666.9|665.6|664.6|549
1726833900000|2024-09-20 12:05:00|665.9|664.9|666.6|665.6|667.1|666.1|665.9|664.9|183
1726834200000|2024-09-20 12:10:00|666.5|665.5|666.1|665.1|666.9|665.9|665.6|664.6|189
1726834500000|2024-09-20 12:15:00|666.3|665.3|666.6|665.6|667|666|666.1|665.1|152
1726834800000|2024-09-20 12:20:00|666.8|665.8|667.1|666.1|667.6|666.6|666.4|665.4|143
1726835100000|2024-09-20 12:25:00|667|666|667.1|666.1|667.6|666.6|666.9|665.9|127
1726835400000|2024-09-20 12:30:00|667.3|666.3|665.9|664.9|667.4|666.4|665.9|664.9|105
1726835700000|2024-09-20 12:35:00|666|665|667.1|666.1|667.4|666.4|665.9|664.9|90
1726836000000|2024-09-20 12:40:00|667|666|666.6|665.6|667.1|666.1|666.6|665.6|89
1726836300000|2024-09-20 12:45:00|666.8|665.8|666.4|665.4|666.9|665.9|665.9|664.9|171
1726836600000|2024-09-20 12:50:00|666.5|665.5|666.6|665.6|666.8|665.8|666|665|135
1726836900000|2024-09-20 12:55:00|666.9|665.9|666.6|665.6|667.1|666.1|665.9|664.9|1468
1726837200000|2024-09-20 13:00:00|666.8|665.8|664.9|663.9|666.9|665.9|664|663|274
1726837500000|2024-09-20 13:05:00|664.8|663.8|665.6|664.6|666|665|664.6|663.6|147
1726837800000|2024-09-20 13:10:00|665.8|664.8|666.6|665.6|666.9|665.9|665.6|664.6|258
1726838100000|2024-09-20 13:15:00|666.4|665.4|665.8|664.8|666.9|665.9|665.4|664.4|197
1726838400000|2024-09-20 13:20:00|665.6|664.6|666|665|666.6|665.6|665.6|664.6|297
1726838700000|2024-09-20 13:25:00|666.1|665.1|666.4|665.4|666.9|665.9|665.9|664.9|317
1726839000000|2024-09-20 13:30:00|666.3|665.3|665|664|666.6|665.6|664.9|663.9|347
1726839300000|2024-09-20 13:35:00|664.9|663.9|665.4|664.4|665.6|664.6|664.9|663.9|235
1726839600000|2024-09-20 13:40:00|665.3|664.3|664.9|663.9|666.1|665.1|664.9|663.9|158
1726839900000|2024-09-20 13:45:00|665|664|664.4|663.4|665.6|664.6|664.1|663.1|1848
1726840200000|2024-09-20 13:50:00|664.3|663.3|663.9|662.9|664.9|663.9|663.9|662.9|710
1726840500000|2024-09-20 13:55:00|664.1|663.1|662.8|661.8|664.1|663.1|662.1|661.1|565
1726840800000|2024-09-20 14:00:00|662.6|661.6|662.6|661.6|662.8|661.8|661.3|660.3|281
1726841100000|2024-09-20 14:05:00|662.5|661.5|662.3|661.3|662.9|661.9|662.1|661.1|205
1726841400000|2024-09-20 14:10:00|662.1|661.1|661.8|660.8|663.4|662.4|661.6|660.6|342
1726841700000|2024-09-20 14:15:00|661.9|660.9|662.4|661.4|662.6|661.6|661.4|660.4|221
1726842000000|2024-09-20 14:20:00|662.1|661.1|663.6|662.6|663.9|662.9|662.1|661.1|126
1726842300000|2024-09-20 14:25:00|663.4|662.4|663.4|662.4|663.6|662.6|662.9|661.9|867
1726842600000|2024-09-20 14:30:00|663.1|662.1|663.6|662.6|664.3|663.3|663.1|662.1|249
1726842900000|2024-09-20 14:35:00|663.8|662.8|664|663|664.1|663.1|663.1|662.1|164
1726843200000|2024-09-20 14:40:00|663.9|662.9|664.4|663.4|665.4|664.4|663.9|662.9|232
1726843500000|2024-09-20 14:45:00|664.5|663.5|664.4|663.4|664.9|663.9|664.1|663.1|173
1726843800000|2024-09-20 14:50:00|664.5|663.5|662.9|661.9|664.6|663.6|662.9|661.9|1625
1726844100000|2024-09-20 14:55:00|663|662|663.8|662.8|664.4|663.4|662.9|661.9|328
1726844400000|2024-09-20 15:00:00|663.6|662.6|664.4|663.4|664.9|663.9|663.6|662.6|581
1726844700000|2024-09-20 15:05:00|664.6|663.6|665.9|664.9|666.4|665.4|664.6|663.6|539
1726845000000|2024-09-20 15:10:00|666.1|665.1|668.1|667.1|668.4|667.4|666.1|665.1|526
1726845300000|2024-09-20 15:15:00|668.4|667.4|666.9|665.9|669.3|668.3|666.6|665.6|591
1726845600000|2024-09-20 15:20:00|666.6|665.6|666.9|665.9|667.9|666.9|666.4|665.4|437
1726845900000|2024-09-20 15:25:00|666.8|665.8|666.6|665.6|666.9|665.9|665.1|664.1|1803
1726846200000|2024-09-20 15:30:00|666.8|665.8|663.5|662.5|666.9|665.9|663|662|763
1726846500000|2024-09-20 15:35:00|663.4|662.4|664.1|663.1|665.1|664.1|663.3|662.3|197
1726846800000|2024-09-20 15:40:00|663.9|662.9|664.1|663.1|664.6|663.6|663.6|662.6|298
1726847100000|2024-09-20 15:45:00|664.3|663.3|663.9|662.9|664.9|663.9|663.6|662.6|266
1726847400000|2024-09-20 15:50:00|664|663|663.6|662.6|664.1|663.1|663.4|662.4|149
1726847700000|2024-09-20 15:55:00|663.5|662.5|663.9|662.9|664.4|663.4|663.4|662.4|193
1726848000000|2024-09-20 16:00:00|664.1|663.1|663.1|662.1|664.9|663.9|662.9|661.9|145
1726848300000|2024-09-20 16:05:00|663.3|662.3|664.1|663.1|664.4|663.4|663|662|89
1726848600000|2024-09-20 16:10:00|664|663|664.6|663.6|664.9|663.9|663.9|662.9|360
1726848900000|2024-09-20 16:15:00|664.4|663.4|664.5|663.5|664.9|663.9|664.3|663.3|295
1726849200000|2024-09-20 16:20:00|664.4|663.4|664.1|663.1|665.1|664.1|664.1|663.1|863
1726849500000|2024-09-20 16:25:00|664.3|663.3|664.9|663.9|665.1|664.1|664.1|663.1|98
1726849800000|2024-09-20 16:30:00|665|664|664.8|663.8|665.5|664.5|664.4|663.4|185
1726850100000|2024-09-20 16:35:00|664.9|663.9|665.6|664.6|665.6|664.6|664.6|663.6|87
1726850400000|2024-09-20 16:40:00|665.9|664.9|666.6|665.6|666.9|665.9|665.8|664.8|137
1726850700000|2024-09-20 16:45:00|666.5|665.5|666.5|665.5|666.9|665.9|666.4|665.4|75
1726851000000|2024-09-20 16:50:00|666.4|665.4|666.6|665.6|666.9|665.9|665.9|664.9|127
1726851300000|2024-09-20 16:55:00|666.8|665.8|666.4|665.4|666.9|665.9|666.4|665.4|71
1726851600000|2024-09-20 17:00:00|666.5|665.5|666.4|665.4|666.9|665.9|666.1|665.1|223
1726851900000|2024-09-20 17:05:00|666.1|665.1|664.4|663.4|666.4|665.4|664.4|663.4|116
1726852200000|2024-09-20 17:10:00|664.5|663.5|664.9|663.9|665|664|664.4|663.4|69
1726852500000|2024-09-20 17:15:00|665.1|664.1|665.4|664.4|665.4|664.4|664.6|663.6|83
1726852800000|2024-09-20 17:20:00|665.6|664.6|665.9|664.9|666.1|665.1|665.4|664.4|180
1726853100000|2024-09-20 17:25:00|666|665|666.1|665.1|666.4|665.4|665.9|664.9|62
1726853400000|2024-09-20 17:30:00|666.4|665.4|666.4|665.4|666.9|665.9|666.1|665.1|168
1726853700000|2024-09-20 17:35:00|666.5|665.5|665.6|664.6|666.6|665.6|665.5|664.5|137
1726854000000|2024-09-20 17:40:00|665.5|664.5|665.9|664.9|665.9|664.9|665.4|664.4|394
1726854300000|2024-09-20 17:45:00|665.8|664.8|665.6|664.6|665.8|664.8|665.4|664.4|269
1726854600000|2024-09-20 17:50:00|665.9|664.9|665.9|664.9|666.6|665.6|665.9|664.9|63
1726854900000|2024-09-20 17:55:00|665.6|664.6|666.1|665.1|666.4|665.4|665.6|664.6|125
1726855200000|2024-09-20 18:00:00|666|665|665.8|664.8|666.1|665.1|665.6|664.6|63
1726855500000|2024-09-20 18:05:00|665.6|664.6|664.9|663.9|666|665|664.9|663.9|114
1726855800000|2024-09-20 18:10:00|664.8|663.8|663.4|662.4|664.8|663.8|663.4|662.4|93
1726856100000|2024-09-20 18:15:00|663.5|662.5|664.4|663.4|664.6|663.6|663.4|662.4|102
1726856400000|2024-09-20 18:20:00|664.3|663.3|664.1|663.1|664.6|663.6|664.1|663.1|44
1726856700000|2024-09-20 18:25:00|663.6|662.6|664.4|663.4|664.9|663.9|663.6|662.6|1131
1726857000000|2024-09-20 18:30:00|664.5|663.5|664.6|663.6|665.1|664.1|664.3|663.3|125
1726857300000|2024-09-20 18:35:00|664.8|663.8|665|664|665.1|664.1|664.8|663.8|43
1726857600000|2024-09-20 18:40:00|664.9|663.9|665.1|664.1|665.1|664.1|664.6|663.6|9
1726857900000|2024-09-20 18:45:00|664.9|663.9|665.4|664.4|665.4|664.4|664.9|663.9|23
1726858200000|2024-09-20 18:50:00|665.5|664.5|665.5|664.5|665.5|664.5|665.4|664.4|25
1726858500000|2024-09-20 18:55:00|665.4|664.4|666.1|665.1|666.1|665.1|665.4|664.4|43
1726858800000|2024-09-20 19:00:00|666.3|665.3|666.3|665.3|666.3|665.3|665.9|664.9|28
1726859100000|2024-09-20 19:05:00|666.1|665.1|666.6|665.6|666.6|665.6|666.1|665.1|30
1726859400000|2024-09-20 19:10:00|666.4|665.4|666.9|665.9|666.9|665.9|666.3|665.3|143
1726859700000|2024-09-20 19:15:00|666.8|665.8|667.1|666.1|667.3|666.3|666.8|665.8|81
1726860000000|2024-09-20 19:20:00|667.3|666.3|667.1|666.1|667.4|666.4|667|666|28
1726860300000|2024-09-20 19:25:00|667.4|666.4|667.6|666.6|667.6|666.6|667.4|666.4|50
1726860600000|2024-09-20 19:30:00|667.9|666.9|668.4|667.4|668.4|667.4|667.9|666.9|94
1726860900000|2024-09-20 19:35:00|668.1|667.1|668.4|667.4|668.6|667.6|668.1|667.1|6
1726861200000|2024-09-20 19:40:00|668.5|667.5|668.1|667.1|668.6|667.6|668.1|667.1|21
1726861500000|2024-09-20 19:45:00|668.4|667.4|668.5|667.5|668.6|667.6|668.4|667.4|13
1726861800000|2024-09-20 19:50:00|668.4|667.4|667.9|666.9|668.6|667.6|667.9|666.9|24
1726862100000|2024-09-20 19:55:00|667.6|666.6|667.8|666.8|667.9|666.9|667.6|666.6|41
1726862400000|2024-09-20 20:00:00|667.6|666.6|668.1|667.1|668.1|667.1|667.6|666.6|25
1726862700000|2024-09-20 20:05:00|668|667|667.6|666.6|668|667|667.4|666.4|13
1726863000000|2024-09-20 20:10:00|667.5|666.5|667.1|666.1|667.5|666.5|667|666|34
1726863300000|2024-09-20 20:15:00|666.9|665.9|667.1|666.1|667.1|666.1|666.9|665.9|14
1726863600000|2024-09-20 20:20:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|11
1726863900000|2024-09-20 20:25:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|32
1726864200000|2024-09-20 20:30:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|286
1726864500000|2024-09-20 20:35:00|||||||||6
1726864800000|2024-09-20 20:40:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|7
1726865100000|2024-09-20 20:45:00|667.6|666.6|667.9|666.9|667.9|666.9|667.6|666.6|11
1726865400000|2024-09-20 20:50:00|668.1|667.1|667.9|666.9|668.1|667.1|667.9|666.9|14
1726865700000|2024-09-20 20:55:00|668|667|667.9|666.9|668|667|667.9|666.9|7
1727042400000|2024-09-22 22:00:00|667.8|666.8|666.6|665.6|668.6|667.6|666.5|665.5|35
1727042700000|2024-09-22 22:05:00|666.5|665.5|665.8|664.8|666.8|665.8|665.8|664.8|57
1727043000000|2024-09-22 22:10:00|665.9|664.9|666.1|665.1|666.3|665.3|665.9|664.9|19
1727043300000|2024-09-22 22:15:00|666.3|665.3|666|665|666.3|665.3|665.8|664.8|0
1727043600000|2024-09-22 22:20:00|666.1|665.1|665.6|664.6|666.3|665.3|665.6|664.6|8
1727043900000|2024-09-22 22:25:00|665.8|664.8|665.8|664.8|665.9|664.9|665.6|664.6|0
1727044200000|2024-09-22 22:30:00|665.6|664.6|665.9|664.9|665.9|664.9|665.5|664.5|0
1727044500000|2024-09-22 22:35:00|665.8|664.8|665.6|664.6|665.9|664.9|665.4|664.4|1
1727044800000|2024-09-22 22:40:00|665.1|664.1|665.6|664.6|665.6|664.6|665.1|664.1|0
1727045100000|2024-09-22 22:45:00|665.5|664.5|665.1|664.1|665.5|664.5|665|664|0
1727045400000|2024-09-22 22:50:00|665|664|665.1|664.1|665.3|664.3|665|664|0
1727045700000|2024-09-22 22:55:00|665.3|664.3|665.1|664.1|665.3|664.3|665.1|664.1|0
1727046000000|2024-09-22 23:00:00|665.3|664.3|665.1|664.1|665.3|664.3|665.1|664.1|2
1727046300000|2024-09-22 23:05:00|665|664|664.8|663.8|665.1|664.1|664.6|663.6|0
1727046600000|2024-09-22 23:10:00|664.6|663.6|664.8|663.8|664.8|663.8|664.1|663.1|2
1727046900000|2024-09-22 23:15:00|664.6|663.6|665|664|665|664|664.6|663.6|0
1727047200000|2024-09-22 23:20:00|665.1|664.1|665.3|664.3|665.4|664.4|665.1|664.1|1
1727047500000|2024-09-22 23:25:00|665.5|664.5|665.8|664.8|665.8|664.8|665.5|664.5|0
1727047800000|2024-09-22 23:30:00|665.6|664.6|665.8|664.8|665.8|664.8|665.1|664.1|0
1727048100000|2024-09-22 23:35:00|665.6|664.6|665.1|664.1|665.8|664.8|665.1|664.1|0
1727048400000|2024-09-22 23:40:00|665.4|664.4|665.4|664.4|665.4|664.4|665.4|664.4|0
1727048700000|2024-09-22 23:45:00|665.5|664.5|665.4|664.4|665.6|664.6|665.3|664.3|2
1727049000000|2024-09-22 23:50:00|665.1|664.1|665.8|664.8|665.8|664.8|664.9|663.9|4
1727049300000|2024-09-22 23:55:00|666|665|666|665|666|665|666|665|0
1727049600000|2024-09-23 00:00:00|666.1|665.1|665.6|664.6|666.6|665.6|665.6|664.6|19
1727049900000|2024-09-23 00:05:00|665.5|664.5|665.8|664.8|666.3|665.3|665.4|664.4|11
1727050200000|2024-09-23 00:10:00|665.6|664.6|666.4|665.4|666.9|665.9|665.6|664.6|1
1727050500000|2024-09-23 00:15:00|666.5|665.5|666.5|665.5|666.5|665.5|666.1|665.1|0
1727050800000|2024-09-23 00:20:00|666.8|665.8|666.8|665.8|666.8|665.8|666.5|665.5|101
1727051100000|2024-09-23 00:25:00|667|666|667|666|667.3|666.3|666.9|665.9|0
1727051400000|2024-09-23 00:30:00|667.3|666.3|667.4|666.4|667.5|666.5|667.1|666.1|4
1727051700000|2024-09-23 00:35:00|667.3|666.3|667.3|666.3|667.4|666.4|667.1|666.1|10
1727052000000|2024-09-23 00:40:00|667.4|666.4|667|666|667.4|666.4|666.9|665.9|7
1727052300000|2024-09-23 00:45:00|667.1|666.1|667.4|666.4|667.6|666.6|667|666|1
1727052600000|2024-09-23 00:50:00|667.5|666.5|667.5|666.5|667.5|666.5|667.4|666.4|0
1727052900000|2024-09-23 00:55:00|667.4|666.4|667.3|666.3|667.6|666.6|667.3|666.3|1
1727053200000|2024-09-23 01:00:00|667.4|666.4|667.3|666.3|667.8|666.8|667|666|1
1727053500000|2024-09-23 01:05:00|667.4|666.4|667.8|666.8|668|667|667.3|666.3|2
1727053800000|2024-09-23 01:10:00|667.6|666.6|668.8|667.8|668.8|667.8|667.5|666.5|0
1727054100000|2024-09-23 01:15:00|669.1|668.1|668.4|667.4|670|669|668.4|667.4|50
1727054400000|2024-09-23 01:20:00|668.5|667.5|668.3|667.3|668.6|667.6|668|667|6
1727054700000|2024-09-23 01:25:00|668.1|667.1|668|667|668.3|667.3|667.8|666.8|1
1727055000000|2024-09-23 01:30:00|667.9|666.9|668.8|667.8|668.8|667.8|667.9|666.9|1
1727055300000|2024-09-23 01:35:00|669|668|670.3|669.3|670.3|669.3|669|668|0
1727055600000|2024-09-23 01:40:00|670.4|669.4|670.3|669.3|670.4|669.4|669.5|668.5|19
1727055900000|2024-09-23 01:45:00|670.4|669.4|670.6|669.6|670.6|669.6|670|669|19
1727056200000|2024-09-23 01:50:00|670.5|669.5|670|669|670.8|669.8|670|669|12
1727056500000|2024-09-23 01:55:00|670.3|669.3|670.3|669.3|670.5|669.5|670.1|669.1|0
1727056800000|2024-09-23 02:00:00|670.1|669.1|669.3|668.3|670.3|669.3|669|668|4
1727057100000|2024-09-23 02:05:00|669.1|668.1|669.3|668.3|669.3|668.3|668.9|667.9|1
1727057400000|2024-09-23 02:10:00|669.4|668.4|669.5|668.5|669.6|668.6|669.3|668.3|2
1727057700000|2024-09-23 02:15:00|669.4|668.4|669.3|668.3|669.5|668.5|669|668|3
1727058000000|2024-09-23 02:20:00|669.4|668.4|669.3|668.3|669.5|668.5|669.3|668.3|4
1727058300000|2024-09-23 02:25:00|669.4|668.4|669.4|668.4|669.4|668.4|669.3|668.3|1
1727058600000|2024-09-23 02:30:00|669.1|668.1|668.9|667.9|669.5|668.5|668.9|667.9|6
1727058900000|2024-09-23 02:35:00|669|668|668.9|667.9|669.1|668.1|668.5|667.5|0
1727059200000|2024-09-23 02:40:00|668.8|667.8|669|668|669.3|668.3|668.8|667.8|2
1727059500000|2024-09-23 02:45:00|668.9|667.9|668.4|667.4|669|668|668.4|667.4|1
1727059800000|2024-09-23 02:50:00|668.5|667.5|668.5|667.5|668.8|667.8|668.4|667.4|6
1727060100000|2024-09-23 02:55:00|668.6|667.6|668.3|667.3|668.6|667.6|668.1|667.1|4
1727060400000|2024-09-23 03:00:00|668|667|668.5|667.5|668.8|667.8|668|667|103
1727060700000|2024-09-23 03:05:00|668.6|667.6|668.5|667.5|668.8|667.8|668.3|667.3|0
1727061000000|2024-09-23 03:10:00|668.4|667.4|668.9|667.9|668.9|667.9|668.4|667.4|1
1727061300000|2024-09-23 03:15:00|669|668|669.6|668.6|669.6|668.6|668.6|667.6|0
1727061600000|2024-09-23 03:20:00|669.8|668.8|669.8|668.8|669.9|668.9|669.3|668.3|104
1727061900000|2024-09-23 03:25:00|669.6|668.6|669.9|668.9|669.9|668.9|669.6|668.6|0
1727062200000|2024-09-23 03:30:00|669.8|668.8|670.1|669.1|670.1|669.1|669.8|668.8|9
1727062500000|2024-09-23 03:35:00|670|669|669.8|668.8|670.1|669.1|669.8|668.8|11
1727062800000|2024-09-23 03:40:00|669.9|668.9|669.8|668.8|670|669|669.8|668.8|1
1727063100000|2024-09-23 03:45:00|669.9|668.9|669.8|668.8|670|669|669.6|668.6|4
1727063400000|2024-09-23 03:50:00|669.6|668.6|669.8|668.8|669.8|668.8|669.6|668.6|0
1727063700000|2024-09-23 03:55:00|669.6|668.6|669.5|668.5|669.8|668.8|669.5|668.5|0
1727064000000|2024-09-23 04:00:00|669.6|668.6|669.8|668.8|669.9|668.9|669.6|668.6|1
1727064300000|2024-09-23 04:05:00|669.9|668.9|670|669|670|669|669.9|668.9|0
1727064600000|2024-09-23 04:10:00|670.1|669.1|669.9|668.9|670.1|669.1|669.9|668.9|0
1727064900000|2024-09-23 04:15:00|||||||||1
1727065200000|2024-09-23 04:20:00|669.8|668.8|669.9|668.9|669.9|668.9|669.8|668.8|8
1727065500000|2024-09-23 04:25:00|670|669|669.9|668.9|670.1|669.1|669.9|668.9|0
1727065800000|2024-09-23 04:30:00|670|669|669.9|668.9|670.1|669.1|669.8|668.8|3
1727066100000|2024-09-23 04:35:00|670|669|670|669|670.3|669.3|670|669|4
1727066400000|2024-09-23 04:40:00|||||||||1
1727066700000|2024-09-23 04:45:00|670.1|669.1|670.3|669.3|670.4|669.4|670.1|669.1|0
1727067000000|2024-09-23 04:50:00|670.4|669.4|670.5|669.5|670.5|669.5|670.1|669.1|5
1727067300000|2024-09-23 04:55:00|670.4|669.4|670|669|670.6|669.6|670|669|3
1727067600000|2024-09-23 05:00:00|670.1|669.1|670.3|669.3|670.6|669.6|670|669|14
1727067900000|2024-09-23 05:05:00|670.1|669.1|669.9|668.9|670.3|669.3|669.8|668.8|1
1727068200000|2024-09-23 05:10:00|669.8|668.8|669.9|668.9|670.1|669.1|669.6|668.6|3
1727068500000|2024-09-23 05:15:00|670|669|669.8|668.8|670.1|669.1|669.8|668.8|1
1727068800000|2024-09-23 05:20:00|669.9|668.9|669.9|668.9|669.9|668.9|669.9|668.9|0
1727069100000|2024-09-23 05:25:00|669.8|668.8|670|669|670.1|669.1|669.8|668.8|0
1727069400000|2024-09-23 05:30:00|669.8|668.8|669.9|668.9|670|669|669.6|668.6|51
1727069700000|2024-09-23 05:35:00|669.8|668.8|670.4|669.4|670.8|669.8|669.8|668.8|5
1727070000000|2024-09-23 05:40:00|670.3|669.3|670|669|670.5|669.5|669.9|668.9|16
1727070300000|2024-09-23 05:45:00|670.1|669.1|670.1|669.1|670.6|669.6|670|669|77
1727070600000|2024-09-23 05:50:00|670.3|669.3|670.6|669.6|670.8|669.8|670.1|669.1|35
1727070900000|2024-09-23 05:55:00|670.4|669.4|670.1|669.1|670.4|669.4|669.8|668.8|48
1727071200000|2024-09-23 06:00:00|670.3|669.3|670|669|670.4|669.4|669.5|668.5|56
1727071500000|2024-09-23 06:05:00|670.1|669.1|670.4|669.4|670.6|669.6|670|669|40
1727071800000|2024-09-23 06:10:00|670.1|669.1|670.4|669.4|670.6|669.6|670.1|669.1|35
1727072100000|2024-09-23 06:15:00|670.5|669.5|668.6|667.6|670.8|669.8|668.6|667.6|41
1727072400000|2024-09-23 06:20:00|668.8|667.8|668.9|667.9|669.3|668.3|668.6|667.6|40
1727072700000|2024-09-23 06:25:00|669|668|669|668|669.4|668.4|668.9|667.9|16
1727073000000|2024-09-23 06:30:00|669.1|668.1|668.4|667.4|669.4|668.4|668.4|667.4|350
1727073300000|2024-09-23 06:35:00|668.1|667.1|668.1|667.1|668.3|667.3|667.9|666.9|41
1727073600000|2024-09-23 06:40:00|668|667|668|667|668.3|667.3|667.6|666.6|101
1727073900000|2024-09-23 06:45:00|668.1|667.1|667.9|666.9|668.3|667.3|667.4|666.4|19
1727074200000|2024-09-23 06:50:00|667.8|666.8|667.4|666.4|667.8|666.8|667.1|666.1|88
1727074500000|2024-09-23 06:55:00|667.1|666.1|667.1|666.1|667.6|666.6|667.1|666.1|84
1727074800000|2024-09-23 07:00:00|667.3|666.3|666.9|665.9|667.9|666.9|666.9|665.9|164
1727075100000|2024-09-23 07:05:00|667|666|666.1|665.1|667.1|666.1|666.1|665.1|562
1727075400000|2024-09-23 07:10:00|666.3|665.3|666.1|665.1|666.3|665.3|665.6|664.6|49
1727075700000|2024-09-23 07:15:00|665.8|664.8|664.1|663.1|665.8|664.8|664.1|663.1|135
1727076000000|2024-09-23 07:20:00|664|663|664.6|663.6|664.9|663.9|663.4|662.4|418
1727076300000|2024-09-23 07:25:00|664.9|663.9|665.1|664.1|665.4|664.4|664.6|663.6|105
1727076600000|2024-09-23 07:30:00|665|664|666.8|665.8|667.4|666.4|664.9|663.9|327
1727076900000|2024-09-23 07:35:00|666.6|665.6|666.9|665.9|667.4|666.4|666.6|665.6|117
1727077200000|2024-09-23 07:40:00|667|666|666.9|665.9|667.9|666.9|666.9|665.9|120
1727077500000|2024-09-23 07:45:00|667.1|666.1|666.8|665.8|667.4|666.4|666.6|665.6|174
1727077800000|2024-09-23 07:50:00|666.6|665.6|666.4|665.4|666.9|665.9|666|665|94
1727078100000|2024-09-23 07:55:00|666.6|665.6|665.4|664.4|666.6|665.6|665.4|664.4|179
1727078400000|2024-09-23 08:00:00|665.5|664.5|665.4|664.4|665.9|664.9|665.1|664.1|610
1727078700000|2024-09-23 08:05:00|665.5|664.5|666|665|666.1|665.1|664.8|663.8|636
1727079000000|2024-09-23 08:10:00|665.9|664.9|665.9|664.9|667.1|666.1|665.6|664.6|294
1727079300000|2024-09-23 08:15:00|666|665|665.9|664.9|666.9|665.9|665.9|664.9|418
1727079600000|2024-09-23 08:20:00|666|665|665.9|664.9|666.9|665.9|665.9|664.9|163
1727079900000|2024-09-23 08:25:00|665.8|664.8|663.8|662.8|665.8|664.8|663.6|662.6|2214
1727080200000|2024-09-23 08:30:00|663.9|662.9|662.6|661.6|664.4|663.4|662.4|661.4|437
1727080500000|2024-09-23 08:35:00|662.9|661.9|663.4|662.4|664|663|662.6|661.6|357
1727080800000|2024-09-23 08:40:00|663.3|662.3|663.4|662.4|663.9|662.9|663.3|662.3|83
1727081100000|2024-09-23 08:45:00|663.1|662.1|663.8|662.8|663.9|662.9|662.9|661.9|69
1727081400000|2024-09-23 08:50:00|663.9|662.9|664.4|663.4|665.5|664.5|663.9|662.9|235
1727081700000|2024-09-23 08:55:00|664.3|663.3|664.1|663.1|664.5|663.5|663.9|662.9|133
1727082000000|2024-09-23 09:00:00|664|663|663.9|662.9|664.4|663.4|663.6|662.6|158
1727082300000|2024-09-23 09:05:00|664.1|663.1|665.4|664.4|665.5|664.5|663.4|662.4|107
1727082600000|2024-09-23 09:10:00|665.3|664.3|665.6|664.6|667.6|666.6|665.3|664.3|1078
1727082900000|2024-09-23 09:15:00|665.8|664.8|666.1|665.1|666.6|665.6|665.8|664.8|132
1727083200000|2024-09-23 09:20:00|666|665|666.4|665.4|666.4|665.4|665.6|664.6|177
1727083500000|2024-09-23 09:25:00|666.3|665.3|666.4|665.4|666.6|665.6|666|665|151
1727083800000|2024-09-23 09:30:00|666.5|665.5|666.4|665.4|666.9|665.9|666.4|665.4|221
1727084100000|2024-09-23 09:35:00|666.3|665.3|666.6|665.6|667.1|666.1|666.1|665.1|139
1727084400000|2024-09-23 09:40:00|666.5|665.5|666.9|665.9|667.4|666.4|666.5|665.5|104
1727084700000|2024-09-23 09:45:00|667|666|667.1|666.1|667.4|666.4|666.9|665.9|102
1727085000000|2024-09-23 09:50:00|667.3|666.3|667.6|666.6|668|667|667.1|666.1|169
1727085300000|2024-09-23 09:55:00|667.5|666.5|667.4|666.4|667.9|666.9|667.4|666.4|180
1727085600000|2024-09-23 10:00:00|667.1|666.1|666.6|665.6|668.1|667.1|666.6|665.6|330
1727085900000|2024-09-23 10:05:00|666.8|665.8|667.5|666.5|667.9|666.9|666.6|665.6|67
1727086200000|2024-09-23 10:10:00|667.6|666.6|667.9|666.9|668.1|667.1|667.4|666.4|57
1727086500000|2024-09-23 10:15:00|668.1|667.1|668.1|667.1|668.3|667.3|667.6|666.6|67
1727086800000|2024-09-23 10:20:00|668|667|668.1|667.1|668.1|667.1|667.6|666.6|23
1727087100000|2024-09-23 10:25:00|668|667|668.4|667.4|668.6|667.6|667.6|666.6|100
1727087400000|2024-09-23 10:30:00|668.5|667.5|668.4|667.4|668.9|667.9|668.3|667.3|79
1727087700000|2024-09-23 10:35:00|668.5|667.5|668.6|667.6|668.6|667.6|668.1|667.1|43
1727088000000|2024-09-23 10:40:00|668.8|667.8|668.8|667.8|668.9|667.9|668.5|667.5|95
1727088300000|2024-09-23 10:45:00|668.6|667.6|668.3|667.3|669.1|668.1|668.3|667.3|161
1727088600000|2024-09-23 10:50:00|668.1|667.1|668|667|668.6|667.6|668|667|81
1727088900000|2024-09-23 10:55:00|667.9|666.9|667.4|666.4|668|667|667.1|666.1|53
1727089200000|2024-09-23 11:00:00|667.8|666.8|668.1|667.1|668.4|667.4|667.8|666.8|108
1727089500000|2024-09-23 11:05:00|668.4|667.4|668|667|668.4|667.4|667.9|666.9|60
1727089800000|2024-09-23 11:10:00|668.1|667.1|668|667|668.4|667.4|667.9|666.9|58
1727090100000|2024-09-23 11:15:00|668.1|667.1|668.9|667.9|668.9|667.9|668|667|32
1727090400000|2024-09-23 11:20:00|669|668|669.1|668.1|669.4|668.4|668.9|667.9|70
1727090700000|2024-09-23 11:25:00|669.3|668.3|668.6|667.6|669.4|668.4|668.4|667.4|198
1727091000000|2024-09-23 11:30:00|668.8|667.8|668.9|667.9|669.4|668.4|668.8|667.8|55
1727091300000|2024-09-23 11:35:00|669.1|668.1|667.9|666.9|669.1|668.1|667.9|666.9|62
1727091600000|2024-09-23 11:40:00|667.8|666.8|668.4|667.4|668.5|667.5|667.8|666.8|101
1727091900000|2024-09-23 11:45:00|668.5|667.5|669|668|669.1|668.1|668.3|667.3|175
1727092200000|2024-09-23 11:50:00|668.9|667.9|668.4|667.4|669.4|668.4|668.1|667.1|114
1727092500000|2024-09-23 11:55:00|668.3|667.3|668.3|667.3|668.8|667.8|668.1|667.1|702
1727092800000|2024-09-23 12:00:00|668.4|667.4|666.9|665.9|668.9|667.9|666.9|665.9|3904
1727093100000|2024-09-23 12:05:00|667|666|665.4|664.4|667.4|666.4|665.4|664.4|708
1727093400000|2024-09-23 12:10:00|665.1|664.1|664.6|663.6|665.6|664.6|664.6|663.6|150
1727093700000|2024-09-23 12:15:00|664.8|663.8|664.9|663.9|665.9|664.9|664.6|663.6|194
1727094000000|2024-09-23 12:20:00|664.8|663.8|665.4|664.4|666.1|665.1|664.6|663.6|987
1727094300000|2024-09-23 12:25:00|665.5|664.5|665.1|664.1|665.6|664.6|665|664|53
1727094600000|2024-09-23 12:30:00|665.3|664.3|664|663|665.4|664.4|663.9|662.9|279
1727094900000|2024-09-23 12:35:00|664.1|663.1|664.1|663.1|665.1|664.1|664|663|127
1727095200000|2024-09-23 12:40:00|664|663|664.4|663.4|664.6|663.6|663.9|662.9|78
1727095500000|2024-09-23 12:45:00|664.3|663.3|665.1|664.1|665.1|664.1|664.1|663.1|126
1727095800000|2024-09-23 12:50:00|665|664|664.5|663.5|665.1|664.1|664.4|663.4|84
1727096100000|2024-09-23 12:55:00|664.4|663.4|665.1|664.1|665.1|664.1|664.3|663.3|75
1727096400000|2024-09-23 13:00:00|665.4|664.4|666.8|665.8|667.6|666.6|665.1|664.1|1412
1727096700000|2024-09-23 13:05:00|666.9|665.9|665.6|664.6|666.9|665.9|665.3|664.3|357
1727097000000|2024-09-23 13:10:00|665.4|664.4|664.1|663.1|665.6|664.6|664.1|663.1|372
1727097300000|2024-09-23 13:15:00|664.3|663.3|663.9|662.9|664.8|663.8|663.3|662.3|339
1727097600000|2024-09-23 13:20:00|664|663|665.9|664.9|665.9|664.9|663.9|662.9|318
1727097900000|2024-09-23 13:25:00|665.6|664.6|665.9|664.9|666.1|665.1|665.1|664.1|75
1727098200000|2024-09-23 13:30:00|666.1|665.1|666.1|665.1|666.9|665.9|664.9|663.9|170
1727098500000|2024-09-23 13:35:00|666.3|665.3|667|666|667|666|665.6|664.6|81
1727098800000|2024-09-23 13:40:00|666.9|665.9|666.8|665.8|668.6|667.6|666.6|665.6|366
1727099100000|2024-09-23 13:45:00|666.6|665.6|666.9|665.9|667.1|666.1|665.9|664.9|303
1727099400000|2024-09-23 13:50:00|667|666|669.6|668.6|669.9|668.9|666.9|665.9|737
1727099700000|2024-09-23 13:55:00|669.8|668.8|670.6|669.6|671.1|670.1|669.8|668.8|601
1727100000000|2024-09-23 14:00:00|670.4|669.4|670.9|669.9|671.4|670.4|670.1|669.1|247
1727100300000|2024-09-23 14:05:00|671.1|670.1|670.6|669.6|671.4|670.4|670|669|356
1727100600000|2024-09-23 14:10:00|670.8|669.8|671.9|670.9|672.1|671.1|670.6|669.6|217
1727100900000|2024-09-23 14:15:00|671.6|670.6|671.1|670.1|671.9|670.9|670.8|669.8|129
1727101200000|2024-09-23 14:20:00|671.3|670.3|670.4|669.4|671.4|670.4|670.1|669.1|236
1727101500000|2024-09-23 14:25:00|670.6|669.6|670.8|669.8|671.4|670.4|670|669|210
1727101800000|2024-09-23 14:30:00|670.9|669.9|671.4|670.4|671.5|670.5|670.4|669.4|174
1727102100000|2024-09-23 14:35:00|671.5|670.5|667.9|666.9|671.5|670.5|667.6|666.6|521
1727102400000|2024-09-23 14:40:00|667.6|666.6|666.1|665.1|667.6|666.6|664.9|663.9|357
1727102700000|2024-09-23 14:45:00|665.8|664.8|665.9|664.9|666.9|665.9|664.9|663.9|162
1727103000000|2024-09-23 14:50:00|665.8|664.8|665.1|664.1|666.1|665.1|664.1|663.1|303
1727103300000|2024-09-23 14:55:00|664.9|663.9|665.6|664.6|666.6|665.6|664.6|663.6|190
1727103600000|2024-09-23 15:00:00|665.4|664.4|664.3|663.3|665.4|664.4|663.9|662.9|1561
1727103900000|2024-09-23 15:05:00|664.1|663.1|663.4|662.4|664.4|663.4|662.9|661.9|644
1727104200000|2024-09-23 15:10:00|663.3|662.3|663.4|662.4|663.6|662.6|662.4|661.4|295
1727104500000|2024-09-23 15:15:00|663.1|662.1|662.4|661.4|663.1|662.1|660.9|659.9|743
1727104800000|2024-09-23 15:20:00|662.1|661.1|660.6|659.6|662.8|661.8|660.6|659.6|3452
1727105100000|2024-09-23 15:25:00|660.9|659.9|661.1|660.1|661.4|660.4|659.9|658.9|2084
1727105400000|2024-09-23 15:30:00|660.9|659.9|660.1|659.1|661.1|660.1|659.6|658.6|760
1727105700000|2024-09-23 15:35:00|660|659|659.1|658.1|660.1|659.1|658.6|657.6|1060
1727106000000|2024-09-23 15:40:00|659|658|658.1|657.1|659.4|658.4|657.9|656.9|313
1727106300000|2024-09-23 15:45:00|658.3|657.3|656.9|655.9|658.3|657.3|656.4|655.4|1436
1727106600000|2024-09-23 15:50:00|656.8|655.8|656.6|655.6|657.4|656.4|656.4|655.4|210
1727106900000|2024-09-23 15:55:00|656.5|655.5|655.6|654.6|656.6|655.6|654.9|653.9|370
1727107200000|2024-09-23 16:00:00|655.5|654.5|655.8|654.8|656.1|655.1|655.1|654.1|485
1727107500000|2024-09-23 16:05:00|655.9|654.9|654.3|653.3|656.1|655.1|653.8|652.8|811
1727107800000|2024-09-23 16:10:00|654.1|653.1|653.8|652.8|654.5|653.5|652.8|651.8|142
1727108100000|2024-09-23 16:15:00|653.6|652.6|653.6|652.6|655|654|653.1|652.1|147
1727108400000|2024-09-23 16:20:00|653.5|652.5|652.8|651.8|653.6|652.6|652.4|651.4|171
1727108700000|2024-09-23 16:25:00|652.6|651.6|652.8|651.8|652.9|651.9|652.1|651.1|631
1727109000000|2024-09-23 16:30:00|652.9|651.9|653.1|652.1|653.6|652.6|652.4|651.4|197
1727109300000|2024-09-23 16:35:00|652.9|651.9|653.4|652.4|654.1|653.1|652.9|651.9|159
1727109600000|2024-09-23 16:40:00|653.3|652.3|652.9|651.9|653.6|652.6|652.9|651.9|334
1727109900000|2024-09-23 16:45:00|653.1|652.1|653.6|652.6|653.8|652.8|652.9|651.9|60
1727110200000|2024-09-23 16:50:00|653.4|652.4|654.9|653.9|654.9|653.9|653.1|652.1|102
1727110500000|2024-09-23 16:55:00|654.8|653.8|655.9|654.9|656.6|655.6|654.6|653.6|126
1727110800000|2024-09-23 17:00:00|656.1|655.1|656.4|655.4|656.6|655.6|655.6|654.6|39
1727111100000|2024-09-23 17:05:00|656.5|655.5|657.4|656.4|657.4|656.4|656|655|31
1727111400000|2024-09-23 17:10:00|657.9|656.9|658.6|657.6|658.6|657.6|657.6|656.6|2301
1727111700000|2024-09-23 17:15:00|658.5|657.5|659.1|658.1|659.9|658.9|658.4|657.4|270
1727112000000|2024-09-23 17:20:00|659|658|659.4|658.4|659.4|658.4|658.8|657.8|28
1727112300000|2024-09-23 17:25:00|659.5|658.5|659.4|658.4|659.9|658.9|659.4|658.4|19
1727112600000|2024-09-23 17:30:00|659.5|658.5|659.9|658.9|659.9|658.9|659.4|658.4|135
1727112900000|2024-09-23 17:35:00|659.8|658.8|659.5|658.5|659.9|658.9|659.3|658.3|472
1727113200000|2024-09-23 17:40:00|659.4|658.4|660.1|659.1|660.4|659.4|658.6|657.6|96
1727113500000|2024-09-23 17:45:00|660|659|660.1|659.1|660.6|659.6|659.6|658.6|33
1727113800000|2024-09-23 17:50:00|660|659|659.9|658.9|660.4|659.4|659.4|658.4|41
1727114100000|2024-09-23 17:55:00|659.8|658.8|659.5|658.5|660|659|659.4|658.4|23
1727114400000|2024-09-23 18:00:00|659.6|658.6|659.1|658.1|660|659|659.1|658.1|149
1727114700000|2024-09-23 18:05:00|659.4|658.4|659.6|658.6|659.8|658.8|658.9|657.9|45
1727115000000|2024-09-23 18:10:00|659.5|658.5|659.9|658.9|660|659|659.4|658.4|26
1727115300000|2024-09-23 18:15:00|659.8|658.8|660.5|659.5|660.6|659.6|659.6|658.6|38
1727115600000|2024-09-23 18:20:00|660.4|659.4|660.6|659.6|660.8|659.8|660.1|659.1|88
1727115900000|2024-09-23 18:25:00|660.4|659.4|660.6|659.6|661.4|660.4|660.1|659.1|334
1727116200000|2024-09-23 18:30:00|660.9|659.9|660.4|659.4|660.9|659.9|660.4|659.4|43
1727116500000|2024-09-23 18:35:00|660.5|659.5|660.9|659.9|661.1|660.1|660.4|659.4|144
1727116800000|2024-09-23 18:40:00|661.1|660.1|661.4|660.4|661.5|660.5|661.1|660.1|14
1727117100000|2024-09-23 18:45:00|661.5|660.5|661.4|660.4|661.6|660.6|661.4|660.4|25
1727117400000|2024-09-23 18:50:00|661.1|660.1|661.1|660.1|661.1|660.1|660.9|659.9|3
1727117700000|2024-09-23 18:55:00|661|660|661.1|660.1|661.4|660.4|661|660|8
1727118000000|2024-09-23 19:00:00|661|660|661.4|660.4|661.6|660.6|661|660|4
1727118300000|2024-09-23 19:05:00|661.5|660.5|661.6|660.6|661.9|660.9|661.5|660.5|5
1727118600000|2024-09-23 19:10:00|661.8|660.8|662.1|661.1|662.3|661.3|661.6|660.6|10
1727118900000|2024-09-23 19:15:00|662.3|661.3|662.1|661.1|662.3|661.3|661.9|660.9|11
1727119200000|2024-09-23 19:20:00|662|661|662.3|661.3|662.4|661.4|662|661|17
1727119500000|2024-09-23 19:25:00|662.4|661.4|662.1|661.1|662.4|661.4|662|661|3
1727119800000|2024-09-23 19:30:00|662.4|661.4|662.4|661.4|662.6|661.6|662.3|661.3|36
1727120100000|2024-09-23 19:35:00|662.5|661.5|662.1|661.1|662.9|661.9|662.1|661.1|11
1727120400000|2024-09-23 19:40:00|662.3|661.3|662.1|661.1|662.3|661.3|662.1|661.1|9
1727120700000|2024-09-23 19:45:00|662.4|661.4|662.4|661.4|662.5|661.5|662.3|661.3|7
1727121000000|2024-09-23 19:50:00|662.5|661.5|662.6|661.6|662.6|661.6|662.5|661.5|8
1727121300000|2024-09-23 19:55:00|662.8|661.8|662.9|661.9|663.1|662.1|662.6|661.6|191
1727121600000|2024-09-23 20:00:00|663|662|662.9|661.9|663|662|662.8|661.8|22
1727121900000|2024-09-23 20:05:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|0
1727122200000|2024-09-23 20:10:00|662.8|661.8|662.8|661.8|662.9|661.9|662.8|661.8|3
1727122500000|2024-09-23 20:15:00|662.9|661.9|662.9|661.9|662.9|661.9|662.6|661.6|8
1727122800000|2024-09-23 20:20:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|2
1727123100000|2024-09-23 20:25:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|0
1727123400000|2024-09-23 20:30:00|662.8|661.8|663.6|662.6|663.6|662.6|662.8|661.8|4
1727123700000|2024-09-23 20:35:00|663.5|662.5|663.5|662.5|663.6|662.6|663.4|662.4|7
1727124000000|2024-09-23 20:40:00|663.6|662.6|664|663|664|663|663.5|662.5|9
1727124300000|2024-09-23 20:45:00|663.9|662.9|663.9|662.9|664.1|663.1|663.9|662.9|69
1727124600000|2024-09-23 20:50:00|664|663|664|663|664.3|663.3|663.9|662.9|40
1727124900000|2024-09-23 20:55:00|663.9|662.9|664.4|663.4|664.5|663.5|663.9|662.9|6
1727125200000|2024-09-23 21:00:00|664.3|663.3|664.1|663.1|664.4|663.4|664|663|6
1727126400000|2024-09-23 21:20:00|664|663|664|663|664|663|664|663|0
1727127000000|2024-09-23 21:30:00|664.1|663.1|664|663|664.1|663.1|664|663|1
1727127300000|2024-09-23 21:35:00|||||||||7
1727128200000|2024-09-23 21:50:00|664.6|661.6|664.6|661.6|664.6|661.6|664.6|661.6|0
1727128500000|2024-09-23 21:55:00|663.8|662.8|664.6|661.6|664.6|662.8|663.8|661.6|0
1727136000000|2024-09-24 00:00:00|663.5|662.5|663|662|663.5|662.5|662.9|661.9|29
1727136300000|2024-09-24 00:05:00|662.9|661.9|663.5|662.5|663.5|662.5|662.9|661.9|6
1727136600000|2024-09-24 00:10:00|663.4|662.4|663.8|662.8|663.9|662.9|663.3|662.3|35
1727136900000|2024-09-24 00:15:00|663.9|662.9|663.8|662.8|664.1|663.1|663.8|662.8|6
1727137200000|2024-09-24 00:20:00|663.9|662.9|664|663|664|663|663.8|662.8|2
1727137500000|2024-09-24 00:25:00|663.9|662.9|663.8|662.8|664|663|663.8|662.8|0
1727137800000|2024-09-24 00:30:00|663.9|662.9|663.8|662.8|663.9|662.9|663.5|662.5|0
1727138100000|2024-09-24 00:35:00|663.6|662.6|663.5|662.5|663.9|662.9|663.3|662.3|6
1727138400000|2024-09-24 00:40:00|663.3|662.3|663.4|662.4|663.4|662.4|663.1|662.1|1
1727138700000|2024-09-24 00:45:00|663.3|662.3|663.1|662.1|663.5|662.5|663|662|2
1727139000000|2024-09-24 00:50:00|663|662|663|662|663.3|662.3|663|662|133
1727139300000|2024-09-24 00:55:00|662.9|661.9|662.8|661.8|663|662|662.6|661.6|26
1727139600000|2024-09-24 01:00:00|662.9|661.9|662.6|661.6|663.1|662.1|662.4|661.4|36
1727139900000|2024-09-24 01:05:00|662.5|661.5|663.4|662.4|664|663|662.4|661.4|4
1727140200000|2024-09-24 01:10:00|663.3|662.3|665.5|664.5|666.3|665.3|663|662|100
1727140500000|2024-09-24 01:15:00|665.6|664.6|665.4|664.4|665.8|664.8|664.9|663.9|23
1727140800000|2024-09-24 01:20:00|665.3|664.3|665.4|664.4|665.6|664.6|665|664|4
1727141100000|2024-09-24 01:25:00|665.3|664.3|665.6|664.6|665.8|664.8|664.9|663.9|4
1727141400000|2024-09-24 01:30:00|665.8|664.8|665.4|664.4|665.9|664.9|665.1|664.1|10
1727141700000|2024-09-24 01:35:00|665.5|664.5|665.4|664.4|665.8|664.8|665|664|5
1727142000000|2024-09-24 01:40:00|665.3|664.3|665.4|664.4|665.5|664.5|665|664|2
1727142300000|2024-09-24 01:45:00|665.3|664.3|664.9|663.9|665.4|664.4|664.6|663.6|3
1727142600000|2024-09-24 01:50:00|664.8|663.8|664.6|663.6|665.1|664.1|664.6|663.6|51
1727142900000|2024-09-24 01:55:00|664.8|663.8|664.9|663.9|665|664|664.6|663.6|1
1727143200000|2024-09-24 02:00:00|664.8|663.8|664.1|663.1|664.9|663.9|664|663|37
1727143500000|2024-09-24 02:05:00|664.3|663.3|664.1|663.1|664.5|663.5|664|663|2
1727143800000|2024-09-24 02:10:00|664|663|664.6|663.6|664.6|663.6|663.9|662.9|2
1727144100000|2024-09-24 02:15:00|664.9|663.9|664.6|663.6|664.9|663.9|664.5|663.5|4
1727144400000|2024-09-24 02:20:00|664.5|663.5|664.6|663.6|664.6|663.6|664.5|663.5|0
1727144700000|2024-09-24 02:25:00|664.5|663.5|664.9|663.9|664.9|663.9|664.5|663.5|3
1727145000000|2024-09-24 02:30:00|664.6|663.6|664.9|663.9|665.1|664.1|664.6|663.6|7
1727145300000|2024-09-24 02:35:00|665.1|664.1|664.3|663.3|665.1|664.1|664.1|663.1|0
1727145600000|2024-09-24 02:40:00|664.1|663.1|664.9|663.9|664.9|663.9|664.1|663.1|2
1727145900000|2024-09-24 02:45:00|664.8|663.8|665.6|664.6|665.6|664.6|664.6|663.6|3
1727146200000|2024-09-24 02:50:00|665.5|664.5|665.4|664.4|665.6|664.6|665.4|664.4|4
1727146500000|2024-09-24 02:55:00|665.3|664.3|666.1|665.1|666.1|665.1|665.3|664.3|8
1727146800000|2024-09-24 03:00:00|666.5|665.5|665.9|664.9|666.5|665.5|665.9|664.9|3
1727147100000|2024-09-24 03:05:00|666|665|666.1|665.1|666.1|665.1|665.9|664.9|7
1727147400000|2024-09-24 03:10:00|666.3|665.3|666.1|665.1|666.3|665.3|665.9|664.9|46
1727147700000|2024-09-24 03:15:00|666.3|665.3|666.4|665.4|666.4|665.4|666|665|53
1727148000000|2024-09-24 03:20:00|666.5|665.5|666.4|665.4|666.5|665.5|666.1|665.1|18
1727148300000|2024-09-24 03:25:00|666.3|665.3|666.6|665.6|666.6|665.6|666.1|665.1|39
1727148600000|2024-09-24 03:30:00|666.5|665.5|666.3|665.3|666.5|665.5|666.1|665.1|5
1727148900000|2024-09-24 03:35:00|666.4|665.4|666.6|665.6|666.6|665.6|666.4|665.4|0
1727149200000|2024-09-24 03:40:00|666.5|665.5|667.3|666.3|667.4|666.4|666.5|665.5|17
1727149500000|2024-09-24 03:45:00|667.4|666.4|667.6|666.6|667.9|666.9|667.4|666.4|8
1727149800000|2024-09-24 03:50:00|667.5|666.5|667.4|666.4|667.6|666.6|667.1|666.1|2
1727150100000|2024-09-24 03:55:00|667.1|666.1|667.1|666.1|667.3|666.3|667.1|666.1|1
1727150400000|2024-09-24 04:00:00|667.4|666.4|667.1|666.1|667.5|666.5|667.1|666.1|5
1727150700000|2024-09-24 04:05:00|667.3|666.3|667|666|667.3|666.3|666.8|665.8|1
1727151000000|2024-09-24 04:10:00|666.9|665.9|667.1|666.1|667.4|666.4|666.9|665.9|8
1727151300000|2024-09-24 04:15:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|4
1727151600000|2024-09-24 04:20:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|3
1727151900000|2024-09-24 04:25:00|667.6|666.6|667.4|666.4|667.6|666.6|667.3|666.3|6
1727152200000|2024-09-24 04:30:00|667.5|666.5|667.4|666.4|667.9|666.9|667.3|666.3|9
1727152500000|2024-09-24 04:35:00|667.5|666.5|667.1|666.1|667.5|666.5|667.1|666.1|3
1727152800000|2024-09-24 04:40:00|667.4|666.4|667.6|666.6|667.6|666.6|667.3|666.3|3
1727153100000|2024-09-24 04:45:00|667.4|666.4|667.4|666.4|667.6|666.6|667.3|666.3|4
1727153700000|2024-09-24 04:55:00|667.6|666.6|667.6|666.6|667.6|666.6|667.4|666.4|3
1727154000000|2024-09-24 05:00:00|667.9|666.9|667.6|666.6|667.9|666.9|667.6|666.6|1
1727154300000|2024-09-24 05:05:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|8
1727154600000|2024-09-24 05:10:00|667.8|666.8|667.4|666.4|667.8|666.8|667.4|666.4|3
1727154900000|2024-09-24 05:15:00|667.6|666.6|667.6|666.6|667.9|666.9|667.6|666.6|4
1727155200000|2024-09-24 05:20:00|667.9|666.9|667.9|666.9|667.9|666.9|667.9|666.9|1
1727155500000|2024-09-24 05:25:00|668.1|667.1|668.1|667.1|668.1|667.1|667.8|666.8|36
1727155800000|2024-09-24 05:30:00|668.3|667.3|668.6|667.6|668.9|667.9|668.3|667.3|47
1727156100000|2024-09-24 05:35:00|668.4|667.4|668.6|667.6|668.9|667.9|668.4|667.4|15
1727156400000|2024-09-24 05:40:00|668.9|667.9|668.9|667.9|669.1|668.1|668.6|667.6|101
1727156700000|2024-09-24 05:45:00|669|668|668.9|667.9|669.1|668.1|668.6|667.6|171
1727157000000|2024-09-24 05:50:00|669|668|668.9|667.9|669.1|668.1|668.8|667.8|10
1727157300000|2024-09-24 05:55:00|668.8|667.8|668.3|667.3|668.9|667.9|668.1|667.1|26
1727157600000|2024-09-24 06:00:00|668.1|667.1|668.4|667.4|668.6|667.6|668.1|667.1|14
1727157900000|2024-09-24 06:05:00|668.6|667.6|668.4|667.4|668.6|667.6|668.1|667.1|41
1727158200000|2024-09-24 06:10:00|668.3|667.3|668.6|667.6|668.8|667.8|668.3|667.3|34
1727158500000|2024-09-24 06:15:00|668.5|667.5|668.6|667.6|668.8|667.8|668.4|667.4|12
1727158800000|2024-09-24 06:20:00|668.8|667.8|667.9|666.9|668.9|667.9|667.8|666.8|35
1727159100000|2024-09-24 06:25:00|668|667|667.9|666.9|668.4|667.4|667.6|666.6|108
1727159400000|2024-09-24 06:30:00|667.8|666.8|668.4|667.4|668.6|667.6|667.8|666.8|52
1727159700000|2024-09-24 06:35:00|668.3|667.3|668.4|667.4|668.6|667.6|668.3|667.3|45
1727160000000|2024-09-24 06:40:00|668.1|667.1|668.4|667.4|668.6|667.6|668.1|667.1|416
1727160300000|2024-09-24 06:45:00|668.5|667.5|668.6|667.6|669.1|668.1|668.4|667.4|357
1727160600000|2024-09-24 06:50:00|668.8|667.8|668.8|667.8|669.4|668.4|668.6|667.6|39
1727160900000|2024-09-24 06:55:00|668.9|667.9|669.4|668.4|669.5|668.5|668.8|667.8|43
1727161200000|2024-09-24 07:00:00|669.6|668.6|670.1|669.1|670.1|669.1|669.4|668.4|764
1727161500000|2024-09-24 07:05:00|670.3|669.3|670.1|669.1|670.6|669.6|669.9|668.9|74
1727161800000|2024-09-24 07:10:00|670.3|669.3|669.8|668.8|670.4|669.4|669.6|668.6|95
1727162100000|2024-09-24 07:15:00|669.9|668.9|669.1|668.1|670.1|669.1|669.1|668.1|1354
1727162400000|2024-09-24 07:20:00|669.3|668.3|668.9|667.9|669.4|668.4|668.9|667.9|63
1727162700000|2024-09-24 07:25:00|669.1|668.1|669.5|668.5|669.6|668.6|668.8|667.8|923
1727163000000|2024-09-24 07:30:00|669.4|668.4|669.4|668.4|669.9|668.9|669.4|668.4|267
1727163300000|2024-09-24 07:35:00|669.5|668.5|669.9|668.9|670.1|669.1|669.5|668.5|93
1727163600000|2024-09-24 07:40:00|670.1|669.1|669.9|668.9|670.1|669.1|669.6|668.6|240
1727163900000|2024-09-24 07:45:00|670|669|670.6|669.6|671.1|670.1|670|669|226
1727164200000|2024-09-24 07:50:00|670.9|669.9|669.9|668.9|670.9|669.9|669.9|668.9|287
1727164500000|2024-09-24 07:55:00|670|669|669.4|668.4|670.4|669.4|669.1|668.1|159
1727164800000|2024-09-24 08:00:00|669.3|668.3|669.6|668.6|670.6|669.6|669.1|668.1|206
1727165100000|2024-09-24 08:05:00|669.4|668.4|668.9|667.9|670.1|669.1|668.6|667.6|1014
1727165400000|2024-09-24 08:10:00|669|668|668.9|667.9|669.6|668.6|668.9|667.9|531
1727165700000|2024-09-24 08:15:00|669|668|668.6|667.6|669.6|668.6|668.6|667.6|789
1727166000000|2024-09-24 08:20:00|668.8|667.8|666.5|665.5|669.1|668.1|666.4|665.4|2287
1727166300000|2024-09-24 08:25:00|666.4|665.4|667.6|666.6|667.9|666.9|666.4|665.4|583
1727166600000|2024-09-24 08:30:00|667.5|666.5|668|667|668|667|667.1|666.1|285
1727166900000|2024-09-24 08:35:00|667.9|666.9|669.8|668.8|669.9|668.9|667.9|666.9|660
1727167200000|2024-09-24 08:40:00|669.6|668.6|669.1|668.1|670.4|669.4|669.1|668.1|217
1727167500000|2024-09-24 08:45:00|669|668|670|669|670.1|669.1|668.9|667.9|2958
1727167800000|2024-09-24 08:50:00|669.9|668.9|670.4|669.4|670.4|669.4|669.9|668.9|294
1727168100000|2024-09-24 08:55:00|670.6|669.6|672.5|671.5|672.9|671.9|670.6|669.6|1540
1727168400000|2024-09-24 09:00:00|672.6|671.6|672.9|671.9|673.1|672.1|672.6|671.6|256
1727168700000|2024-09-24 09:05:00|673.1|672.1|672.9|671.9|674.1|673.1|672.6|671.6|125
1727169000000|2024-09-24 09:10:00|672.8|671.8|673.9|672.9|674|673|672.6|671.6|137
1727169300000|2024-09-24 09:15:00|674|673|674.9|673.9|674.9|673.9|673.6|672.6|218
1727169600000|2024-09-24 09:20:00|674.6|673.6|673.9|672.9|674.9|673.9|673.9|672.9|355
1727169900000|2024-09-24 09:25:00|674|673|673.6|672.6|674.1|673.1|673.1|672.1|116
1727170200000|2024-09-24 09:30:00|673.9|672.9|674|673|674.1|673.1|673.4|672.4|108
1727170500000|2024-09-24 09:35:00|673.9|672.9|673.6|672.6|674|673|673.4|672.4|166
1727170800000|2024-09-24 09:40:00|673.8|672.8|673.8|672.8|673.9|672.9|673.5|672.5|85
1727171100000|2024-09-24 09:45:00|673.6|672.6|673.6|672.6|673.9|672.9|673.1|672.1|159
1727171400000|2024-09-24 09:50:00|673.4|672.4|674.1|673.1|674.3|673.3|673.4|672.4|224
1727171700000|2024-09-24 09:55:00|674.3|673.3|674.8|673.8|674.9|673.9|673.8|672.8|193
1727172000000|2024-09-24 10:00:00|674.9|673.9|675.1|674.1|675.3|674.3|674.6|673.6|152
1727172300000|2024-09-24 10:05:00|675|674|674.8|673.8|675.1|674.1|674.4|673.4|97
1727172600000|2024-09-24 10:10:00|674.6|673.6|675.1|674.1|675.3|674.3|674.6|673.6|71
1727172900000|2024-09-24 10:15:00|675.4|674.4|676.1|675.1|676.1|675.1|675.4|674.4|368
1727173200000|2024-09-24 10:20:00|676.4|675.4|676.4|675.4|676.5|675.5|675.9|674.9|108
1727173500000|2024-09-24 10:25:00|676.5|675.5|675.5|674.5|676.5|675.5|675.4|674.4|248
1727173800000|2024-09-24 10:30:00|675.4|674.4|674.9|673.9|675.9|674.9|674.6|673.6|76
1727174100000|2024-09-24 10:35:00|674.8|673.8|674.9|673.9|675.3|674.3|674.6|673.6|68
1727174400000|2024-09-24 10:40:00|674.6|673.6|674.4|673.4|674.8|673.8|673.9|672.9|157
1727174700000|2024-09-24 10:45:00|674.5|673.5|673.6|672.6|674.8|673.8|673.4|672.4|60
1727175000000|2024-09-24 10:50:00|673.5|672.5|673.3|672.3|673.9|672.9|672.9|671.9|91
1727175300000|2024-09-24 10:55:00|673.1|672.1|673.5|672.5|673.8|672.8|672.9|671.9|78
1727175600000|2024-09-24 11:00:00|673.6|672.6|673.6|672.6|674|673|673.4|672.4|57
1727175900000|2024-09-24 11:05:00|673.9|672.9|674|673|674.1|673.1|673.8|672.8|45
1727176200000|2024-09-24 11:10:00|674.1|673.1|674.1|673.1|674.3|673.3|673.8|672.8|94
1727176500000|2024-09-24 11:15:00|674.3|673.3|674.5|673.5|674.6|673.6|673.9|672.9|35
1727176800000|2024-09-24 11:20:00|674.4|673.4|675.1|674.1|675.4|674.4|674.4|673.4|51
1727177100000|2024-09-24 11:25:00|675|674|675.1|674.1|675.4|674.4|675|674|100
1727177400000|2024-09-24 11:30:00|675|674|675.1|674.1|675.4|674.4|674.9|673.9|219
1727177700000|2024-09-24 11:35:00|675.3|674.3|675.1|674.1|675.3|674.3|674.9|673.9|31
1727178000000|2024-09-24 11:40:00|675|674|674.5|673.5|675|674|674.4|673.4|73
1727178300000|2024-09-24 11:45:00|674.4|673.4|674|673|674.6|673.6|674|673|3012
1727178600000|2024-09-24 11:50:00|674.1|673.1|673|672|674.1|673.1|673|672|145
1727178900000|2024-09-24 11:55:00|673.1|672.1|673.1|672.1|673.5|672.5|672.9|671.9|203
1727179200000|2024-09-24 12:00:00|673.3|672.3|673.5|672.5|673.9|672.9|673.1|672.1|124
1727179500000|2024-09-24 12:05:00|673.4|672.4|673.9|672.9|673.9|672.9|673.4|672.4|129
1727179800000|2024-09-24 12:10:00|673.6|672.6|673.1|672.1|673.9|672.9|672.9|671.9|404
1727180100000|2024-09-24 12:15:00|673|672|673.1|672.1|673.4|672.4|672.6|671.6|163
1727180400000|2024-09-24 12:20:00|673|672|672.9|671.9|673.4|672.4|672.9|671.9|561
1727180700000|2024-09-24 12:25:00|673|672|672.6|671.6|673|672|672.4|671.4|61
1727181000000|2024-09-24 12:30:00|672.5|671.5|673|672|673.6|672.6|672.5|671.5|88
1727181300000|2024-09-24 12:35:00|673.1|672.1|672.3|671.3|673.4|672.4|672.1|671.1|82
1727181600000|2024-09-24 12:40:00|672.1|671.1|670.3|669.3|672.9|671.9|670.1|669.1|938
1727181900000|2024-09-24 12:45:00|670.4|669.4|670.6|669.6|671.1|670.1|670.4|669.4|524
1727182200000|2024-09-24 12:50:00|670.4|669.4|670.4|669.4|670.6|669.6|669.9|668.9|817
1727182500000|2024-09-24 12:55:00|670.3|669.3|670.9|669.9|670.9|669.9|669.5|668.5|724
1727182800000|2024-09-24 13:00:00|671|670|673.4|672.4|673.4|672.4|671|670|256
1727183100000|2024-09-24 13:05:00|673.5|672.5|674.1|673.1|674.6|673.6|673.4|672.4|76
1727183400000|2024-09-24 13:10:00|673.9|672.9|673.1|672.1|674.6|673.6|672.6|671.6|247
1727183700000|2024-09-24 13:15:00|673|672|673.4|672.4|673.4|672.4|672.6|671.6|133
1727184000000|2024-09-24 13:20:00|673.3|672.3|673.8|672.8|674|673|673.3|672.3|144
1727184300000|2024-09-24 13:25:00|673.6|672.6|671.6|670.6|673.6|672.6|671.4|670.4|2223
1727184600000|2024-09-24 13:30:00|671.9|670.9|670.4|669.4|671.9|670.9|669.9|668.9|194
1727184900000|2024-09-24 13:35:00|670.1|669.1|668.3|667.3|670.4|669.4|668.1|667.1|430
1727185200000|2024-09-24 13:40:00|668.1|667.1|670.4|669.4|671.1|670.1|668.1|667.1|185
1727185500000|2024-09-24 13:45:00|670.5|669.5|670.4|669.4|671.1|670.1|670.3|669.3|167
1727185800000|2024-09-24 13:50:00|670.5|669.5|670.4|669.4|670.6|669.6|669.6|668.6|98
1727186100000|2024-09-24 13:55:00|670.3|669.3|670.5|669.5|670.9|669.9|670.1|669.1|2178
1727186400000|2024-09-24 14:00:00|670.4|669.4|669.4|668.4|670.6|669.6|668.9|667.9|209
1727186700000|2024-09-24 14:05:00|669.3|668.3|669.3|668.3|669.4|668.4|668.4|667.4|218
1727187000000|2024-09-24 14:10:00|669.1|668.1|668.9|667.9|669.8|668.8|668.1|667.1|180
1727187300000|2024-09-24 14:15:00|668.8|667.8|669.1|668.1|669.6|668.6|668|667|358
1727187600000|2024-09-24 14:20:00|669.3|668.3|668.4|667.4|669.8|668.8|668.3|667.3|967
1727187900000|2024-09-24 14:25:00|668.3|667.3|669.3|668.3|669.4|668.4|667.6|666.6|278
1727188200000|2024-09-24 14:30:00|669.4|668.4|667.4|666.4|669.4|668.4|667.1|666.1|431
1727188500000|2024-09-24 14:35:00|667.1|666.1|666.8|665.8|667.9|666.9|665.4|664.4|686
1727188800000|2024-09-24 14:40:00|666.9|665.9|667.6|666.6|668|667|666.6|665.6|475
1727189100000|2024-09-24 14:45:00|667.8|666.8|667.9|666.9|668.9|667.9|667.1|666.1|323
1727189400000|2024-09-24 14:50:00|667.8|666.8|668.9|667.9|669.4|668.4|667.6|666.6|242
1727189700000|2024-09-24 14:55:00|668.8|667.8|669.9|668.9|670.3|669.3|668.6|667.6|267
1727190000000|2024-09-24 15:00:00|669.8|668.8|670.1|669.1|670.9|669.9|669.6|668.6|269
1727190300000|2024-09-24 15:05:00|670|669|668.9|667.9|670.1|669.1|668.4|667.4|1306
1727190600000|2024-09-24 15:10:00|668.8|667.8|667.1|666.1|669.1|668.1|667.1|666.1|291
1727190900000|2024-09-24 15:15:00|666.9|665.9|667.9|666.9|668.6|667.6|666.5|665.5|3378
1727191200000|2024-09-24 15:20:00|667.8|666.8|668.1|667.1|668.9|667.9|667.4|666.4|873
1727191500000|2024-09-24 15:25:00|668|667|669.9|668.9|670.1|669.1|667.8|666.8|1211
1727191800000|2024-09-24 15:30:00|670.1|669.1|668.6|667.6|671|670|668.1|667.1|2912
1727192100000|2024-09-24 15:35:00|668.9|667.9|669.6|668.6|670.4|669.4|668.6|667.6|224
1727192400000|2024-09-24 15:40:00|669.8|668.8|669.9|668.9|670.1|669.1|669.1|668.1|326
1727192700000|2024-09-24 15:45:00|669.8|668.8|669.9|668.9|670.1|669.1|669|668|106
1727193000000|2024-09-24 15:50:00|669.6|668.6|671.6|670.6|671.9|670.9|669.4|668.4|164
1727193300000|2024-09-24 15:55:00|671.5|670.5|672.4|671.4|672.9|671.9|671.5|670.5|169
1727193600000|2024-09-24 16:00:00|672.3|671.3|673.1|672.1|673.1|672.1|672.1|671.1|214
1727193900000|2024-09-24 16:05:00|673|672|671.5|670.5|673.3|672.3|671.4|670.4|76
1727194200000|2024-09-24 16:10:00|671.4|670.4|670.8|669.8|671.6|670.6|670.4|669.4|1475
1727194500000|2024-09-24 16:15:00|670.9|669.9|670.8|669.8|671|670|670.1|669.1|62
1727194800000|2024-09-24 16:20:00|670.6|669.6|670.9|669.9|671|670|670.1|669.1|101
1727195100000|2024-09-24 16:25:00|670.8|669.8|671.1|670.1|671.6|670.6|670.6|669.6|120
1727195400000|2024-09-24 16:30:00|671.4|670.4|672.1|671.1|672.4|671.4|670.9|669.9|42
1727195700000|2024-09-24 16:35:00|672.3|671.3|671.8|670.8|672.4|671.4|671.6|670.6|46
1727196000000|2024-09-24 16:40:00|671.9|670.9|672.4|671.4|672.4|671.4|671.8|670.8|98
1727196300000|2024-09-24 16:45:00|672.3|671.3|671.9|670.9|672.3|671.3|671.6|670.6|36
1727196600000|2024-09-24 16:50:00|672|671|672.3|671.3|672.4|671.4|671.6|670.6|48
1727196900000|2024-09-24 16:55:00|672.4|671.4|671.9|670.9|672.4|671.4|671.4|670.4|40
1727197200000|2024-09-24 17:00:00|671.6|670.6|671.8|670.8|672.1|671.1|671.4|670.4|47
1727197500000|2024-09-24 17:05:00|671.9|670.9|672.1|671.1|672.6|671.6|671.5|670.5|47
1727197800000|2024-09-24 17:10:00|672|671|672.8|671.8|672.9|671.9|671.9|670.9|12
1727198100000|2024-09-24 17:15:00|672.6|671.6|672.9|671.9|673.4|672.4|672.6|671.6|299
1727198400000|2024-09-24 17:20:00|673|672|672.9|671.9|673.1|672.1|672.6|671.6|1525
1727198700000|2024-09-24 17:25:00|673|672|671.9|670.9|673|672|671.9|670.9|195
1727199000000|2024-09-24 17:30:00|672|671|672.4|671.4|672.5|671.5|671.9|670.9|35
1727199300000|2024-09-24 17:35:00|672.5|671.5|672.4|671.4|672.6|671.6|672.1|671.1|65
1727199600000|2024-09-24 17:40:00|672.5|671.5|672.4|671.4|672.8|671.8|672.1|671.1|30
1727199900000|2024-09-24 17:45:00|672.3|671.3|671.8|670.8|672.3|671.3|671.6|670.6|39
1727200200000|2024-09-24 17:50:00|671.9|670.9|671.4|670.4|671.9|670.9|671.1|670.1|45
1727200500000|2024-09-24 17:55:00|671.1|670.1|671.1|670.1|671.4|670.4|670.9|669.9|194
1727200800000|2024-09-24 18:00:00|670.9|669.9|670.9|669.9|671.4|670.4|670.6|669.6|37
1727201100000|2024-09-24 18:05:00|670.6|669.6|670.6|669.6|670.9|669.9|670.3|669.3|65
1727201400000|2024-09-24 18:10:00|670.8|669.8|670.6|669.6|670.9|669.9|670.1|669.1|48
1727201700000|2024-09-24 18:15:00|670.8|669.8|672.1|671.1|672.4|671.4|670.6|669.6|62
1727202000000|2024-09-24 18:20:00|672.3|671.3|672.5|671.5|672.9|671.9|672.1|671.1|928
1727202300000|2024-09-24 18:25:00|672.6|671.6|672.6|671.6|673.1|672.1|671.8|670.8|417
1727202600000|2024-09-24 18:30:00|672.5|671.5|672.4|671.4|672.5|671.5|672.1|671.1|31
1727202900000|2024-09-24 18:35:00|672.1|671.1|672.4|671.4|672.5|671.5|672.1|671.1|21
1727203200000|2024-09-24 18:40:00|672.5|671.5|672.8|671.8|672.9|671.9|672.5|671.5|12
1727203500000|2024-09-24 18:45:00|672.6|671.6|672.4|671.4|672.8|671.8|672.4|671.4|9
1727203800000|2024-09-24 18:50:00|672.5|671.5|672.4|671.4|672.6|671.6|672.4|671.4|7
1727204100000|2024-09-24 18:55:00|672.3|671.3|672.5|671.5|672.6|671.6|672.3|671.3|28
1727204400000|2024-09-24 19:00:00|672.4|671.4|672.4|671.4|672.6|671.6|672.4|671.4|7
1727204700000|2024-09-24 19:05:00|672.5|671.5|672.6|671.6|672.9|671.9|672.4|671.4|1
1727205000000|2024-09-24 19:10:00|672.8|671.8|672.6|671.6|672.9|671.9|672.6|671.6|6
1727205300000|2024-09-24 19:15:00|672.8|671.8|672.8|671.8|672.9|671.9|672.6|671.6|1
1727205600000|2024-09-24 19:20:00|672.6|671.6|672.6|671.6|672.9|671.9|672.6|671.6|3
1727205900000|2024-09-24 19:25:00|672.8|671.8|672.6|671.6|672.8|671.8|672.6|671.6|1
1727206200000|2024-09-24 19:30:00|672.8|671.8|672.6|671.6|672.8|671.8|672.4|671.4|41
1727206500000|2024-09-24 19:35:00|672.5|671.5|672.1|671.1|672.5|671.5|671.6|670.6|919
1727206800000|2024-09-24 19:40:00|672.3|671.3|672.3|671.3|672.4|671.4|672.1|671.1|24
1727207100000|2024-09-24 19:45:00|672.4|671.4|672.1|671.1|672.4|671.4|672|671|10
1727207400000|2024-09-24 19:50:00|672|671|672.4|671.4|672.4|671.4|671.9|670.9|7
1727207700000|2024-09-24 19:55:00|672.3|671.3|672.4|671.4|672.5|671.5|672.1|671.1|9
1727208000000|2024-09-24 20:00:00|672.3|671.3|672|671|672.4|671.4|672|671|0
1727208300000|2024-09-24 20:05:00|672.1|671.1|671.9|670.9|672.1|671.1|671.6|670.6|2
1727208600000|2024-09-24 20:10:00|671.8|670.8|671.9|670.9|671.9|670.9|671.6|670.6|3
1727208900000|2024-09-24 20:15:00|671.8|670.8|672.1|671.1|672.1|671.1|671.8|670.8|4
1727209200000|2024-09-24 20:20:00|672.3|671.3|672.4|671.4|672.6|671.6|672.3|671.3|0
1727209500000|2024-09-24 20:25:00|672.3|671.3|672.3|671.3|672.4|671.4|672.3|671.3|4
1727209800000|2024-09-24 20:30:00|672.8|671.8|673.3|672.3|673.4|672.4|672.8|671.8|30
1727210100000|2024-09-24 20:35:00|673.1|672.1|673.1|672.1|673.3|672.3|673|672|27
1727210400000|2024-09-24 20:40:00|673|672|673.1|672.1|673.1|672.1|672.6|671.6|78
1727210700000|2024-09-24 20:45:00|673|672|673|672|673.1|672.1|672.9|671.9|5
1727211000000|2024-09-24 20:50:00|673.1|672.1|673.6|672.6|673.6|672.6|673.1|672.1|12
1727211300000|2024-09-24 20:55:00|673.8|672.8|673.8|672.8|673.8|672.8|673.6|672.6|8
1727211600000|2024-09-24 21:00:00|674.1|671.1|673.9|672.9|674.1|672.9|673.8|670.8|3
1727211900000|2024-09-24 21:05:00|673.5|672.5|673.4|672.4|673.6|672.6|673.4|672.4|2
1727212200000|2024-09-24 21:10:00|673.5|672.5|673.5|672.5|673.5|672.5|673.5|672.5|0
1727212500000|2024-09-24 21:15:00|673.6|672.6|673.6|672.6|673.6|672.6|673.6|672.6|0
1727213700000|2024-09-24 21:35:00|673.8|672.8|673.6|672.6|673.8|672.8|673.6|672.6|0
1727214000000|2024-09-24 21:40:00|673.8|672.8|673.6|672.6|673.8|672.8|673.5|672.5|0
1727214600000|2024-09-24 21:50:00|673.8|672.8|673.8|672.8|673.9|672.9|673.8|672.8|0
1727214900000|2024-09-24 21:55:00|673.9|672.9|673.9|672.9|673.9|672.9|673.8|672.8|0
1727222400000|2024-09-25 00:00:00|673.4|672.4|673.4|672.4|673.8|672.8|673.4|672.4|12
1727222700000|2024-09-25 00:05:00|673.5|672.5|673.5|672.5|673.5|672.5|672.9|671.9|2
1727223000000|2024-09-25 00:10:00|673.4|672.4|673.4|672.4|673.4|672.4|673.3|672.3|1
1727223300000|2024-09-25 00:15:00|673.1|672.1|673.1|672.1|673.3|672.3|673|672|1
1727223600000|2024-09-25 00:20:00|673|672|673.1|672.1|673.3|672.3|672.9|671.9|1
1727223900000|2024-09-25 00:25:00|673.3|672.3|673.3|672.3|673.5|672.5|672.9|671.9|16
1727224200000|2024-09-25 00:30:00|673.1|672.1|673.3|672.3|673.4|672.4|673|672|0
1727224500000|2024-09-25 00:35:00|673.1|672.1|672.9|671.9|673.4|672.4|672.9|671.9|3
1727224800000|2024-09-25 00:40:00|672.8|671.8|672.9|671.9|672.9|671.9|672.4|671.4|2
1727225100000|2024-09-25 00:45:00|672.8|671.8|672.9|671.9|672.9|671.9|672.8|671.8|8
1727225400000|2024-09-25 00:50:00|673|672|672.5|671.5|673|672|672.4|671.4|4
1727225700000|2024-09-25 00:55:00|672.6|671.6|672.3|671.3|672.8|671.8|672|671|0
1727226000000|2024-09-25 01:00:00|672.1|671.1|673.1|672.1|673.5|672.5|672.1|671.1|11
1727226300000|2024-09-25 01:05:00|673.3|672.3|673.5|672.5|673.6|672.6|672.9|671.9|0
1727226600000|2024-09-25 01:10:00|673.6|672.6|673.8|672.8|674.1|673.1|673.4|672.4|2
1727226900000|2024-09-25 01:15:00|673.6|672.6|672.8|671.8|673.8|672.8|672.6|671.6|1
1727227200000|2024-09-25 01:20:00|672.6|671.6|672.6|671.6|672.8|671.8|671.9|670.9|3
1727227500000|2024-09-25 01:25:00|672.5|671.5|672.4|671.4|672.8|671.8|672.1|671.1|0
1727227800000|2024-09-25 01:30:00|672.3|671.3|672.6|671.6|672.6|671.6|671.9|670.9|3
1727228100000|2024-09-25 01:35:00|672.8|671.8|673.1|672.1|673.3|672.3|672.6|671.6|21
1727228400000|2024-09-25 01:40:00|673.3|672.3|672.6|671.6|673.4|672.4|672.5|671.5|2
1727228700000|2024-09-25 01:45:00|672.8|671.8|671.3|670.3|672.8|671.8|671.1|670.1|5
1727229000000|2024-09-25 01:50:00|671.1|670.1|671.8|670.8|672|671|671.1|670.1|4
1727229300000|2024-09-25 01:55:00|671.9|670.9|672.1|671.1|672.4|671.4|671.8|670.8|0
1727229600000|2024-09-25 02:00:00|672|671|672|671|672.3|671.3|671.6|670.6|9
1727229900000|2024-09-25 02:05:00|672.1|671.1|672.3|671.3|672.6|671.6|671.9|670.9|1
1727230200000|2024-09-25 02:10:00|672.1|671.1|672|671|672.3|671.3|671.8|670.8|1
1727230500000|2024-09-25 02:15:00|671.9|670.9|672.1|671.1|672.1|671.1|671.9|670.9|1
1727230800000|2024-09-25 02:20:00|672.3|671.3|671.8|670.8|672.3|671.3|671.6|670.6|8
1727231100000|2024-09-25 02:25:00|671.6|670.6|671.9|670.9|672|671|671.5|670.5|0
1727231400000|2024-09-25 02:30:00|672|671|671.4|670.4|672|671|671.3|670.3|5
1727231700000|2024-09-25 02:35:00|671.3|670.3|671.3|670.3|671.6|670.6|671.1|670.1|1
1727232000000|2024-09-25 02:40:00|671.1|670.1|671.5|670.5|671.6|670.6|671.1|670.1|4
1727232300000|2024-09-25 02:45:00|671.4|670.4|671|670|671.6|670.6|670.9|669.9|0
1727232600000|2024-09-25 02:50:00|671.1|670.1|671.5|670.5|671.8|670.8|671|670|1
1727232900000|2024-09-25 02:55:00|671.4|670.4|671.3|670.3|671.6|670.6|671.1|670.1|0
1727233200000|2024-09-25 03:00:00|671.1|670.1|670|669|671.1|670.1|669.9|668.9|3
1727233500000|2024-09-25 03:05:00|670.1|669.1|670.3|669.3|670.4|669.4|670|669|0
1727233800000|2024-09-25 03:10:00|670.1|669.1|670.8|669.8|670.8|669.8|670.1|669.1|0
1727234100000|2024-09-25 03:15:00|670.9|669.9|670.8|669.8|671.1|670.1|670.8|669.8|3
1727234400000|2024-09-25 03:20:00|671|670|671|670|671.1|670.1|670.8|669.8|1
1727234700000|2024-09-25 03:25:00|671.1|670.1|671|670|671.3|670.3|670.8|669.8|0
1727235000000|2024-09-25 03:30:00|670.9|669.9|671|670|671.1|670.1|670.9|669.9|0
1727235300000|2024-09-25 03:35:00|671.3|670.3|671.3|670.3|671.3|670.3|671.1|670.1|0
1727235600000|2024-09-25 03:40:00|671.1|670.1|670.6|669.6|671.4|670.4|670.6|669.6|6
1727235900000|2024-09-25 03:45:00|670.8|669.8|670.6|669.6|671|670|670.6|669.6|0
1727236200000|2024-09-25 03:50:00|670.8|669.8|670.8|669.8|670.8|669.8|670.6|669.6|0
1727236500000|2024-09-25 03:55:00|670.9|669.9|670.8|669.8|671|670|670.8|669.8|0
1727236800000|2024-09-25 04:00:00|670.9|669.9|671.1|670.1|671.1|670.1|670.6|669.6|1
1727237100000|2024-09-25 04:05:00|671.3|670.3|670.9|669.9|671.4|670.4|670.9|669.9|4
1727237400000|2024-09-25 04:10:00|671|670|671|670|671|670|670.9|669.9|0
1727237700000|2024-09-25 04:15:00|671.1|670.1|671.1|670.1|671.4|670.4|671|670|10
1727238000000|2024-09-25 04:20:00|671|670|671.3|670.3|671.4|670.4|671|670|0
1727238300000|2024-09-25 04:25:00|671.1|670.1|671.1|670.1|671.4|670.4|671|670|1
1727238600000|2024-09-25 04:30:00|671.3|670.3|671|670|671.3|670.3|671|670|2
1727238900000|2024-09-25 04:35:00|671.1|670.1|671.1|670.1|671.3|670.3|671|670|0
1727239200000|2024-09-25 04:40:00|671|670|671.3|670.3|671.4|670.4|671|670|1
1727239500000|2024-09-25 04:45:00|671.4|670.4|671.4|670.4|671.5|670.5|671.3|670.3|4
1727239800000|2024-09-25 04:50:00|671.3|670.3|671.1|670.1|671.3|670.3|671|670|3
1727240100000|2024-09-25 04:55:00|671|670|671|670|671.1|670.1|670.8|669.8|2
1727240400000|2024-09-25 05:00:00|670.8|669.8|671.1|670.1|671.1|670.1|670.8|669.8|10
1727240700000|2024-09-25 05:05:00|671.4|670.4|671.1|670.1|671.4|670.4|671.1|670.1|2
1727241000000|2024-09-25 05:10:00|671.3|670.3|671.1|670.1|671.4|670.4|671.1|670.1|0
1727241300000|2024-09-25 05:15:00|671|670|671.1|670.1|671.1|670.1|671|670|2
1727241600000|2024-09-25 05:20:00|670.9|669.9|671.1|670.1|671.1|670.1|670.9|669.9|3
1727241900000|2024-09-25 05:25:00|670.9|669.9|670.9|669.9|671.1|670.1|670.9|669.9|5
1727242200000|2024-09-25 05:30:00|671|670|670.8|669.8|671.1|670.1|670.8|669.8|8
1727242500000|2024-09-25 05:35:00|670.6|669.6|670.8|669.8|670.9|669.9|670.5|669.5|4
1727242800000|2024-09-25 05:40:00|670.6|669.6|669.8|668.8|670.6|669.6|669.6|668.6|3
1727243100000|2024-09-25 05:45:00|669.9|668.9|669.5|668.5|670.1|669.1|669.4|668.4|42
1727243400000|2024-09-25 05:50:00|669.4|668.4|670|669|670.4|669.4|669.3|668.3|9
1727243700000|2024-09-25 05:55:00|670.1|669.1|669.9|668.9|670.1|669.1|669.9|668.9|2
1727244000000|2024-09-25 06:00:00|669.6|668.6|669.9|668.9|670|669|669.6|668.6|4
1727244300000|2024-09-25 06:05:00|669.8|668.8|669.5|668.5|670|669|669.4|668.4|13
1727244600000|2024-09-25 06:10:00|669.6|668.6|669.6|668.6|669.9|668.9|669.5|668.5|6
1727244900000|2024-09-25 06:15:00|669.8|668.8|670.1|669.1|670.3|669.3|669.6|668.6|72
1727245200000|2024-09-25 06:20:00|670|669|669.9|668.9|670.4|669.4|669.9|668.9|9
1727245500000|2024-09-25 06:25:00|670|669|670|669|670.4|669.4|669.6|668.6|42
1727245800000|2024-09-25 06:30:00|670.1|669.1|669.6|668.6|670.4|669.4|669.6|668.6|51
1727246100000|2024-09-25 06:35:00|669.8|668.8|670.4|669.4|670.5|669.5|669.6|668.6|80
1727246400000|2024-09-25 06:40:00|670.6|669.6|670.6|669.6|671.1|670.1|670.6|669.6|287
1727246700000|2024-09-25 06:45:00|670.8|669.8|670.6|669.6|671|670|670.6|669.6|21
1727247000000|2024-09-25 06:50:00|670.5|669.5|670.5|669.5|670.6|669.6|670.1|669.1|18
1727247300000|2024-09-25 06:55:00|670.4|669.4|671|670|671.1|670.1|670.4|669.4|29
1727247600000|2024-09-25 07:00:00|671.1|670.1|670.6|669.6|671.4|670.4|670.4|669.4|170
1727247900000|2024-09-25 07:05:00|670.5|669.5|670.6|669.6|670.8|669.8|670.1|669.1|1346
1727248200000|2024-09-25 07:10:00|670.8|669.8|670.6|669.6|670.8|669.8|670.1|669.1|171
1727248500000|2024-09-25 07:15:00|670.4|669.4|670.4|669.4|670.6|669.6|670.4|669.4|84
1727248800000|2024-09-25 07:20:00|670.3|669.3|670.1|669.1|670.5|669.5|669.4|668.4|210
1727249100000|2024-09-25 07:25:00|670|669|670.1|669.1|670.4|669.4|670|669|100
1727249400000|2024-09-25 07:30:00|669.9|668.9|670.8|669.8|670.9|669.9|669.9|668.9|649
1727249700000|2024-09-25 07:35:00|670.9|669.9|671.9|670.9|671.9|670.9|670.8|669.8|346
1727250000000|2024-09-25 07:40:00|671.8|670.8|672.1|671.1|672.6|671.6|671.6|670.6|171
1727250300000|2024-09-25 07:45:00|672|671|671.8|670.8|672.4|671.4|671.6|670.6|92
1727250600000|2024-09-25 07:50:00|671.6|670.6|671.9|670.9|672.3|671.3|671.6|670.6|84
1727250900000|2024-09-25 07:55:00|671.8|670.8|671.9|670.9|672.1|671.1|670.6|669.6|363
1727251200000|2024-09-25 08:00:00|672|671|670.1|669.1|672.1|671.1|670.1|669.1|456
1727251500000|2024-09-25 08:05:00|670.4|669.4|671.6|670.6|671.8|670.8|670.3|669.3|250
1727251800000|2024-09-25 08:10:00|671.4|670.4|672|671|672.1|671.1|671.4|670.4|126
1727252100000|2024-09-25 08:15:00|671.9|670.9|672.8|671.8|673.3|672.3|671.5|670.5|164
1727252400000|2024-09-25 08:20:00|672.9|671.9|673.3|672.3|673.4|672.4|672.6|671.6|351
1727252700000|2024-09-25 08:25:00|673.1|672.1|673.9|672.9|674.1|673.1|672.9|671.9|2612
1727253000000|2024-09-25 08:30:00|673.6|672.6|674.9|673.9|675.1|674.1|673.4|672.4|1122
1727253300000|2024-09-25 08:35:00|674.6|673.6|675.1|674.1|675.6|674.6|674.6|673.6|234
1727253600000|2024-09-25 08:40:00|675.4|674.4|674.9|673.9|675.4|674.4|674.9|673.9|563
1727253900000|2024-09-25 08:45:00|675|674|674.6|673.6|675.4|674.4|674.5|673.5|207
1727254200000|2024-09-25 08:50:00|674.8|673.8|675.1|674.1|675.8|674.8|674.8|673.8|177
1727254500000|2024-09-25 08:55:00|675.3|674.3|676.1|675.1|676.1|675.1|675.1|674.1|130
1727254800000|2024-09-25 09:00:00|676.4|675.4|675.1|674.1|676.4|675.4|675.1|674.1|169
1727255100000|2024-09-25 09:05:00|675.3|674.3|675.9|674.9|676.1|675.1|675.1|674.1|161
1727255400000|2024-09-25 09:10:00|676|675|675.6|674.6|676.1|675.1|675.4|674.4|49
1727255700000|2024-09-25 09:15:00|675.8|674.8|675.5|674.5|675.9|674.9|675.1|674.1|105
1727256000000|2024-09-25 09:20:00|675.4|674.4|675|674|675.9|674.9|675|674|97
1727256300000|2024-09-25 09:25:00|674.9|673.9|674.1|673.1|675.1|674.1|673.6|672.6|283
1727256600000|2024-09-25 09:30:00|674.3|673.3|674.6|673.6|674.6|673.6|674.1|673.1|287
1727256900000|2024-09-25 09:35:00|674.5|673.5|674.4|673.4|674.9|673.9|674.1|673.1|175
1727257200000|2024-09-25 09:40:00|674.3|673.3|673.6|672.6|674.4|673.4|673.6|672.6|78
1727257500000|2024-09-25 09:45:00|673.8|672.8|673.5|672.5|674|673|673.1|672.1|57
1727257800000|2024-09-25 09:50:00|673.4|672.4|671.1|670.1|673.6|672.6|671.1|670.1|1444
1727258100000|2024-09-25 09:55:00|671.3|670.3|672.4|671.4|672.9|671.9|671.1|670.1|143
1727258400000|2024-09-25 10:00:00|672.5|671.5|671.8|670.8|672.6|671.6|671.6|670.6|3178
1727258700000|2024-09-25 10:05:00|671.6|670.6|671.4|670.4|671.8|670.8|671.3|670.3|45
1727259000000|2024-09-25 10:10:00|671.5|670.5|671.5|670.5|671.6|670.6|671.1|670.1|33
1727259300000|2024-09-25 10:15:00|671.6|670.6|671.6|670.6|671.9|670.9|671.5|670.5|53
1727259600000|2024-09-25 10:20:00|671.5|670.5|671.1|670.1|671.6|670.6|670.8|669.8|97
1727259900000|2024-09-25 10:25:00|671.3|670.3|671.1|670.1|671.5|670.5|671|670|44
1727260200000|2024-09-25 10:30:00|671.3|670.3|671.8|670.8|671.9|670.9|671.3|670.3|34
1727260500000|2024-09-25 10:35:00|671.6|670.6|672.1|671.1|672.4|671.4|671.1|670.1|464
1727260800000|2024-09-25 10:40:00|672.3|671.3|672.1|671.1|672.4|671.4|671.9|670.9|103
1727261100000|2024-09-25 10:45:00|672.3|671.3|673.4|672.4|673.4|672.4|672.1|671.1|209
1727261400000|2024-09-25 10:50:00|673.5|672.5|672.9|671.9|673.6|672.6|672.9|671.9|167
1727261700000|2024-09-25 10:55:00|673.1|672.1|672.9|671.9|673.1|672.1|672.6|671.6|71
1727262000000|2024-09-25 11:00:00|673.1|672.1|673.4|672.4|673.6|672.6|673.1|672.1|91
1727262300000|2024-09-25 11:05:00|673.1|672.1|673.3|672.3|673.4|672.4|673.1|672.1|58
1727262600000|2024-09-25 11:10:00|673.4|672.4|672.6|671.6|673.6|672.6|672.6|671.6|158
1727262900000|2024-09-25 11:15:00|672.8|671.8|671.9|670.9|672.9|671.9|671.9|670.9|72
1727263200000|2024-09-25 11:20:00|672|671|671.1|670.1|672|671|670.6|669.6|94
1727263500000|2024-09-25 11:25:00|671|670|669.9|668.9|671.1|670.1|669.8|668.8|189
1727263800000|2024-09-25 11:30:00|670|669|670.1|669.1|670.4|669.4|669.6|668.6|287
1727264100000|2024-09-25 11:35:00|670|669|670.1|669.1|670.8|669.8|669.9|668.9|38
1727264400000|2024-09-25 11:40:00|670.3|669.3|670|669|670.4|669.4|669.8|668.8|59
1727264700000|2024-09-25 11:45:00|669.9|668.9|669.1|668.1|670.1|669.1|669.1|668.1|202
1727265000000|2024-09-25 11:50:00|669.3|668.3|668.9|667.9|669.6|668.6|668.8|667.8|131
1727265300000|2024-09-25 11:55:00|669|668|667.6|666.6|669|668|667.1|666.1|2332
1727265600000|2024-09-25 12:00:00|667.5|666.5|666.6|665.6|667.6|666.6|665.6|664.6|387
1727265900000|2024-09-25 12:05:00|666.5|665.5|666.6|665.6|666.9|665.9|666.4|665.4|30
1727266200000|2024-09-25 12:10:00|666.8|665.8|664.4|663.4|666.8|665.8|663.3|662.3|696
1727266500000|2024-09-25 12:15:00|664.3|663.3|664.9|663.9|666.1|665.1|664.1|663.1|1411
1727266800000|2024-09-25 12:20:00|664.8|663.8|664.8|663.8|665.4|664.4|664.6|663.6|341
1727267100000|2024-09-25 12:25:00|664.6|663.6|664.6|663.6|665.1|664.1|663.9|662.9|194
1727267400000|2024-09-25 12:30:00|664.5|663.5|665.1|664.1|665.6|664.6|664.4|663.4|704
1727267700000|2024-09-25 12:35:00|665|664|665.8|664.8|665.9|664.9|664.9|663.9|401
1727268000000|2024-09-25 12:40:00|665.6|664.6|666.1|665.1|666.6|665.6|665.4|664.4|164
1727268300000|2024-09-25 12:45:00|666|665|665.6|664.6|666.4|665.4|665.5|664.5|96
1727268600000|2024-09-25 12:50:00|665.5|664.5|667.1|666.1|667.1|666.1|665.4|664.4|176
1727268900000|2024-09-25 12:55:00|667|666|666.9|665.9|667.6|666.6|666.8|665.8|61
1727269200000|2024-09-25 13:00:00|667|666|667.9|666.9|667.9|666.9|665.8|664.8|175
1727269500000|2024-09-25 13:05:00|668|667|668.6|667.6|669.3|668.3|668|667|130
1727269800000|2024-09-25 13:10:00|668.5|667.5|668.1|667.1|668.6|667.6|667.4|666.4|56
1727270100000|2024-09-25 13:15:00|668|667|668.6|667.6|669.1|668.1|667.6|666.6|192
1727270400000|2024-09-25 13:20:00|668.8|667.8|668.5|667.5|669.4|668.4|668.1|667.1|732
1727270700000|2024-09-25 13:25:00|668.6|667.6|669.1|668.1|670.4|669.4|668.1|667.1|95
1727271000000|2024-09-25 13:30:00|669|668|669.9|668.9|670.4|669.4|668.9|667.9|267
1727271300000|2024-09-25 13:35:00|669.8|668.8|670.3|669.3|670.3|669.3|669.1|668.1|26
1727271600000|2024-09-25 13:40:00|670.1|669.1|670.4|669.4|671.1|670.1|669.5|668.5|104
1727271900000|2024-09-25 13:45:00|670.5|669.5|671.8|670.8|672.1|671.1|669.8|668.8|151
1727272200000|2024-09-25 13:50:00|671.9|670.9|671.1|670.1|671.9|670.9|670.6|669.6|41
1727272500000|2024-09-25 13:55:00|671|670|671.3|670.3|671.3|670.3|670.1|669.1|283
1727272800000|2024-09-25 14:00:00|671|670|670.8|669.8|671.6|670.6|670.5|669.5|1250
1727273100000|2024-09-25 14:05:00|670.9|669.9|669.9|668.9|671|670|669.6|668.6|346
1727273400000|2024-09-25 14:10:00|669.8|668.8|669.5|668.5|670.4|669.4|669.4|668.4|184
1727273700000|2024-09-25 14:15:00|669.6|668.6|669.6|668.6|670.6|669.6|669.1|668.1|112
1727274000000|2024-09-25 14:20:00|669.9|668.9|669.4|668.4|669.9|668.9|668.6|667.6|98
1727274300000|2024-09-25 14:25:00|669.1|668.1|669.6|668.6|670.3|669.3|668.9|667.9|189
1727274600000|2024-09-25 14:30:00|670.9|667.9|670.1|669.1|672|671|669|667.9|1395
1727274900000|2024-09-25 14:35:00|670.3|669.3|671.1|670.1|671.4|670.4|669.4|668.4|188
1727275200000|2024-09-25 14:40:00|671.3|670.3|672.6|671.6|673.6|672.6|671.1|670.1|712
1727275500000|2024-09-25 14:45:00|672.5|671.5|672.5|671.5|674.4|673.4|671.8|670.8|352
1727275800000|2024-09-25 14:50:00|672.4|671.4|669.6|668.6|672.5|671.5|668.4|667.4|1641
1727276100000|2024-09-25 14:55:00|669.5|668.5|670.5|669.5|671.4|670.4|668.8|667.8|533
1727276400000|2024-09-25 15:00:00|670.4|669.4|673.3|672.3|673.5|672.5|670.4|669.4|166
1727276700000|2024-09-25 15:05:00|673.4|672.4|672.4|671.4|673.9|672.9|671.9|670.9|842
1727277000000|2024-09-25 15:10:00|672.6|671.6|672.5|671.5|673.4|672.4|672|671|254
1727277300000|2024-09-25 15:15:00|672.4|671.4|672.9|671.9|673.3|672.3|671.9|670.9|620
1727277600000|2024-09-25 15:20:00|673|672|672.9|671.9|673.1|672.1|672|671|123
1727277900000|2024-09-25 15:25:00|672.8|671.8|673.3|672.3|673.6|672.6|672.1|671.1|1565
1727278200000|2024-09-25 15:30:00|673.1|672.1|671.5|670.5|673.6|672.6|671.4|670.4|1351
1727278500000|2024-09-25 15:35:00|671.4|670.4|671.6|670.6|672.1|671.1|670.8|669.8|118
1727278800000|2024-09-25 15:40:00|671.8|670.8|668.4|667.4|672.1|671.1|668.1|667.1|1221
1727279100000|2024-09-25 15:45:00|668.5|667.5|669.6|668.6|670.5|669.5|668.4|667.4|833
1727279400000|2024-09-25 15:50:00|669.8|668.8|669|668|670.1|669.1|668.8|667.8|579
1727279700000|2024-09-25 15:55:00|668.9|667.9|668.4|667.4|669.1|668.1|667.5|666.5|110
1727280000000|2024-09-25 16:00:00|668.3|667.3|668.4|667.4|668.9|667.9|667.9|666.9|867
1727280300000|2024-09-25 16:05:00|668.3|667.3|667.4|666.4|668.4|667.4|666.8|665.8|131
1727280600000|2024-09-25 16:10:00|667.3|666.3|667|666|667.8|666.8|666.6|665.6|24
1727280900000|2024-09-25 16:15:00|666.9|665.9|663|662|667.6|666.6|661.5|660.5|722
1727281200000|2024-09-25 16:20:00|662.9|661.9|662.6|661.6|663.9|662.9|660.6|659.6|1576
1727281500000|2024-09-25 16:25:00|662.8|661.8|663.9|662.9|664.9|663.9|662.1|661.1|594
1727281800000|2024-09-25 16:30:00|664|663|665.5|664.5|665.6|664.6|663.9|662.9|91
1727282100000|2024-09-25 16:35:00|665.6|664.6|666.4|665.4|666.6|665.6|665.3|664.3|81
1727282400000|2024-09-25 16:40:00|666.1|665.1|664.9|663.9|666.3|665.3|664.6|663.6|24
1727282700000|2024-09-25 16:45:00|665|664|665.8|664.8|665.9|664.9|664.8|663.8|37
1727283000000|2024-09-25 16:50:00|665.6|664.6|666.4|665.4|666.6|665.6|665.4|664.4|66
1727283300000|2024-09-25 16:55:00|666.5|665.5|665.9|664.9|666.9|665.9|665.8|664.8|50
1727283600000|2024-09-25 17:00:00|666|665|665.4|664.4|666.1|665.1|665.3|664.3|110
1727283900000|2024-09-25 17:05:00|665.3|664.3|665.4|664.4|666.1|665.1|665.1|664.1|82
1727284200000|2024-09-25 17:10:00|665.5|664.5|665.4|664.4|665.5|664.5|665|664|42
1727284500000|2024-09-25 17:15:00|665.3|664.3|664.6|663.6|665.4|664.4|664.4|663.4|42
1727284800000|2024-09-25 17:20:00|664.5|663.5|663.9|662.9|664.6|663.6|663.1|662.1|65
1727285100000|2024-09-25 17:25:00|664|663|663.6|662.6|664.3|663.3|663.4|662.4|48
1727285400000|2024-09-25 17:30:00|663.8|662.8|663.6|662.6|664.1|663.1|663.1|662.1|549
1727285700000|2024-09-25 17:35:00|663.5|662.5|662.9|661.9|663.9|662.9|662.8|661.8|41
1727286000000|2024-09-25 17:40:00|663|662|663.1|662.1|663.4|662.4|662.8|661.8|69
1727286300000|2024-09-25 17:45:00|663|662|662.9|661.9|663.4|662.4|662.6|661.6|15
1727286600000|2024-09-25 17:50:00|662.8|661.8|663.1|662.1|663.6|662.6|662.6|661.6|224
1727286900000|2024-09-25 17:55:00|663.3|662.3|663.4|662.4|663.5|662.5|662.6|661.6|53
1727287200000|2024-09-25 18:00:00|663.3|662.3|663.8|662.8|663.9|662.9|662.9|661.9|46
1727287500000|2024-09-25 18:05:00|663.9|662.9|664.4|663.4|664.6|663.6|663.5|662.5|28
1727287800000|2024-09-25 18:10:00|664.3|663.3|664.4|663.4|664.9|663.9|664.3|663.3|32
1727288100000|2024-09-25 18:15:00|664.6|663.6|664.4|663.4|664.9|663.9|664.3|663.3|91
1727288400000|2024-09-25 18:20:00|664.1|663.1|663.9|662.9|664.6|663.6|663.9|662.9|18
1727288700000|2024-09-25 18:25:00|664|663|663.6|662.6|665|664|663.5|662.5|498
1727289000000|2024-09-25 18:30:00|663.8|662.8|664.6|663.6|664.8|663.8|663.8|662.8|83
1727289300000|2024-09-25 18:35:00|664.5|663.5|664.5|663.5|664.6|663.6|664.1|663.1|50
1727289600000|2024-09-25 18:40:00|664.6|663.6|664.9|663.9|665|664|664.4|663.4|26
1727289900000|2024-09-25 18:45:00|664.8|663.8|665|664|665.1|664.1|664.6|663.6|46
1727290200000|2024-09-25 18:50:00|665.1|664.1|665.1|664.1|665.3|664.3|664.9|663.9|29
1727290500000|2024-09-25 18:55:00|665|664|664.9|663.9|665.1|664.1|664.8|663.8|13
1727290800000|2024-09-25 19:00:00|664.8|663.8|665.1|664.1|665.4|664.4|664.8|663.8|45
1727291100000|2024-09-25 19:05:00|665.4|664.4|665.4|664.4|665.4|664.4|665.4|664.4|7
1727291400000|2024-09-25 19:10:00|665.3|664.3|664.9|663.9|665.3|664.3|664.6|663.6|5
1727291700000|2024-09-25 19:15:00|665|664|664.8|663.8|665.1|664.1|664.6|663.6|8
1727292000000|2024-09-25 19:20:00|664.9|663.9|664.4|663.4|665|664|664.4|663.4|3
1727292300000|2024-09-25 19:25:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|28
1727292600000|2024-09-25 19:30:00|664.6|663.6|664.4|663.4|664.9|663.9|664.4|663.4|18
1727292900000|2024-09-25 19:35:00|664.5|663.5|664.6|663.6|664.6|663.6|664.4|663.4|43
1727293200000|2024-09-25 19:40:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|2
1727293500000|2024-09-25 19:45:00|664.5|663.5|664.6|663.6|664.8|663.8|664.5|663.5|9
1727293800000|2024-09-25 19:50:00|664.8|663.8|664.8|663.8|664.9|663.9|664.6|663.6|2
1727294100000|2024-09-25 19:55:00|664.6|663.6|665.1|664.1|665.1|664.1|664.6|663.6|20
1727294400000|2024-09-25 20:00:00|665|664|665.3|664.3|665.3|664.3|664.9|663.9|1
1727294700000|2024-09-25 20:05:00|665.1|664.1|665.5|664.5|665.5|664.5|665.1|664.1|3
1727295000000|2024-09-25 20:10:00|665.4|664.4|665.4|664.4|665.5|664.5|665.1|664.1|7
1727295300000|2024-09-25 20:15:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|0
1727295600000|2024-09-25 20:20:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|3
1727295900000|2024-09-25 20:25:00|665.3|664.3|665.1|664.1|665.3|664.3|665.1|664.1|0
1727296200000|2024-09-25 20:30:00|665|664|665|664|665.3|664.3|665|664|0
1727296500000|2024-09-25 20:35:00|664.9|663.9|665|664|665|664|664.8|663.8|1
1727296800000|2024-09-25 20:40:00|665.1|664.1|665.3|664.3|665.4|664.4|665|664|1
1727297100000|2024-09-25 20:45:00|665.1|664.1|665.3|664.3|665.4|664.4|665.1|664.1|13
1727297400000|2024-09-25 20:50:00|665.1|664.1|665.4|664.4|665.4|664.4|665.1|664.1|3
1727297700000|2024-09-25 20:55:00|665.3|664.3|665.6|664.6|665.6|664.6|665.1|664.1|13
1727298000000|2024-09-25 21:00:00|665.4|664.4|665.9|664.9|666.6|664.9|665.4|663.1|1
1727301000000|2024-09-25 21:50:00|665.8|664.8|665.9|664.9|665.9|664.9|665.8|664.8|4
1727301300000|2024-09-25 21:55:00|666.5|663.5|666.3|663.3|666.5|663.5|666.3|663.3|0
1727308800000|2024-09-26 00:00:00|664.1|663.1|664.1|663.1|664.1|663.1|663.6|662.6|39
1727309100000|2024-09-26 00:05:00|664.4|663.4|665|664|665.1|664.1|664.1|663.1|15
1727309400000|2024-09-26 00:10:00|665.1|664.1|664.9|663.9|665.1|664.1|664.9|663.9|1
1727309700000|2024-09-26 00:15:00|665|664|664.9|663.9|665.1|664.1|664.9|663.9|1
1727310000000|2024-09-26 00:20:00|665.1|664.1|664.9|663.9|665.1|664.1|664.6|663.6|1
1727310300000|2024-09-26 00:25:00|665.1|664.1|665|664|665.1|664.1|664.9|663.9|1
1727310600000|2024-09-26 00:30:00|665.1|664.1|665.1|664.1|665.1|664.1|664.9|663.9|1
1727310900000|2024-09-26 00:35:00|665|664|665|664|665.3|664.3|665|664|3
1727311200000|2024-09-26 00:40:00|665.1|664.1|665|664|665.1|664.1|664.9|663.9|0
1727311500000|2024-09-26 00:45:00|665.1|664.1|665.4|664.4|665.4|664.4|665|664|1
1727311800000|2024-09-26 00:50:00|665.3|664.3|664.9|663.9|665.4|664.4|664.8|663.8|0
1727312100000|2024-09-26 00:55:00|665|664|665.4|664.4|665.4|664.4|665|664|1
1727312400000|2024-09-26 01:00:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|8
1727312700000|2024-09-26 01:05:00|665.3|664.3|664.9|663.9|665.4|664.4|664.8|663.8|1
1727313000000|2024-09-26 01:10:00|665|664|664.8|663.8|665|664|664.6|663.6|0
1727313300000|2024-09-26 01:15:00|664.9|663.9|664.6|663.6|664.9|663.9|664.5|663.5|0
1727313600000|2024-09-26 01:20:00|664.5|663.5|664.9|663.9|665.1|664.1|664.5|663.5|10
1727313900000|2024-09-26 01:25:00|665|664|664.1|663.1|665|664|664.1|663.1|2
1727314200000|2024-09-26 01:30:00|664.3|663.3|664.9|663.9|664.9|663.9|664|663|2
1727314500000|2024-09-26 01:35:00|664.8|663.8|664.6|663.6|664.9|663.9|664.5|663.5|0
1727314800000|2024-09-26 01:40:00|664.8|663.8|664.8|663.8|664.9|663.9|664.6|663.6|1
1727315100000|2024-09-26 01:45:00|664.9|663.9|665.4|664.4|665.4|664.4|664.8|663.8|1
1727315400000|2024-09-26 01:50:00|665.5|664.5|665.9|664.9|666|665|665.5|664.5|12
1727315700000|2024-09-26 01:55:00|666|665|666.6|665.6|667.5|666.5|665.9|664.9|40
1727316000000|2024-09-26 02:00:00|666.5|665.5|666|665|666.6|665.6|666|665|5
1727316300000|2024-09-26 02:05:00|665.9|664.9|665.9|664.9|666|665|665.5|664.5|0
1727316600000|2024-09-26 02:10:00|665.8|664.8|665.3|664.3|666|665|665.3|664.3|0
1727316900000|2024-09-26 02:15:00|665.4|664.4|665.4|664.4|665.4|664.4|665.3|664.3|0
1727317200000|2024-09-26 02:20:00|665.3|664.3|665.4|664.4|665.4|664.4|665.3|664.3|0
1727317500000|2024-09-26 02:25:00|665.3|664.3|665.6|664.6|665.6|664.6|665|664|0
1727317800000|2024-09-26 02:30:00|665.8|664.8|665.3|664.3|665.9|664.9|665.1|664.1|6
1727318100000|2024-09-26 02:35:00|665.1|664.1|665.3|664.3|665.6|664.6|665.1|664.1|0
1727318400000|2024-09-26 02:40:00|665.1|664.1|665.4|664.4|665.4|664.4|665|664|0
1727318700000|2024-09-26 02:45:00|665.3|664.3|664.1|663.1|665.3|664.3|664|663|10
1727319000000|2024-09-26 02:50:00|664.3|663.3|664.9|663.9|665|664|664.3|663.3|4
1727319300000|2024-09-26 02:55:00|665|664|664.6|663.6|665.1|664.1|664.5|663.5|0
1727319600000|2024-09-26 03:00:00|664.9|663.9|664.6|663.6|665.1|664.1|664.5|663.5|22
1727319900000|2024-09-26 03:05:00|664.5|663.5|664.3|663.3|664.6|663.6|664.1|663.1|1
1727320200000|2024-09-26 03:10:00|664.1|663.1|664.4|663.4|664.6|663.6|664.1|663.1|1
1727320500000|2024-09-26 03:15:00|664.5|663.5|664.1|663.1|664.6|663.6|664|663|6
1727320800000|2024-09-26 03:20:00|664|663|664|663|664.1|663.1|663.9|662.9|0
1727321100000|2024-09-26 03:25:00|663.9|662.9|664.1|663.1|664.1|663.1|663.9|662.9|0
1727321400000|2024-09-26 03:30:00|664|663|663.6|662.6|664.1|663.1|663.6|662.6|5
1727321700000|2024-09-26 03:35:00|663.8|662.8|664|663|664.1|663.1|663.6|662.6|2
1727322000000|2024-09-26 03:40:00|664.1|663.1|664.1|663.1|664.1|663.1|664.1|663.1|0
1727322300000|2024-09-26 03:45:00|664.4|663.4|664.9|663.9|665|664|664.4|663.4|4
1727322600000|2024-09-26 03:50:00|664.8|663.8|664.9|663.9|665|664|664.8|663.8|0
1727322900000|2024-09-26 03:55:00|664.6|663.6|664.9|663.9|664.9|663.9|664.5|663.5|0
1727323200000|2024-09-26 04:00:00|665|664|664.8|663.8|665.1|664.1|664.6|663.6|15
1727323500000|2024-09-26 04:05:00|664.6|663.6|664.4|663.4|664.9|663.9|664.4|663.4|0
1727323800000|2024-09-26 04:10:00|664.5|663.5|663.9|662.9|664.5|663.5|663.8|662.8|69
1727324100000|2024-09-26 04:15:00|664|663|663.9|662.9|664.1|663.1|663.9|662.9|0
1727324400000|2024-09-26 04:20:00|664|663|663.4|662.4|664|663|663.1|662.1|141
1727324700000|2024-09-26 04:25:00|663.3|662.3|662.9|661.9|663.4|662.4|662.6|661.6|10
1727325000000|2024-09-26 04:30:00|663|662|662.4|661.4|663.1|662.1|662.4|661.4|12
1727325300000|2024-09-26 04:35:00|662.3|661.3|662.1|661.1|662.5|661.5|662.1|661.1|7
1727325600000|2024-09-26 04:40:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|160
1727325900000|2024-09-26 04:45:00|661.4|660.4|660.9|659.9|661.5|660.5|660.9|659.9|43
1727326200000|2024-09-26 04:50:00|661|660|660.5|659.5|661.1|660.1|660.5|659.5|77
1727326500000|2024-09-26 04:55:00|660.3|659.3|660.4|659.4|660.5|659.5|660.1|659.1|13
1727326800000|2024-09-26 05:00:00|660.5|659.5|659.6|658.6|660.5|659.5|659.6|658.6|65
1727327100000|2024-09-26 05:05:00|659.4|658.4|659.6|658.6|660.1|659.1|659|658|56
1727327400000|2024-09-26 05:10:00|659.8|658.8|659.4|658.4|660.1|659.1|659.4|658.4|3
1727327700000|2024-09-26 05:15:00|659.3|658.3|658.9|657.9|659.6|658.6|658.8|657.8|84
1727328000000|2024-09-26 05:20:00|659.1|658.1|659.3|658.3|659.4|658.4|658.9|657.9|17
1727328300000|2024-09-26 05:25:00|659.4|658.4|659.4|658.4|659.5|658.5|659.1|658.1|5
1727328600000|2024-09-26 05:30:00|659.3|658.3|657.3|656.3|659.4|658.4|657.1|656.1|474
1727328900000|2024-09-26 05:35:00|657.1|656.1|656.6|655.6|657.8|656.8|656.5|655.5|1153
1727329200000|2024-09-26 05:40:00|656.8|655.8|655|654|656.9|655.9|655|654|397
1727329500000|2024-09-26 05:45:00|655.1|654.1|653.9|652.9|655.4|654.4|653.9|652.9|191
1727329800000|2024-09-26 05:50:00|653.1|652.1|651.8|650.8|653.4|652.4|651.8|650.8|489
1727330100000|2024-09-26 05:55:00|651.9|650.9|652.8|651.8|654.1|653.1|651.5|650.5|42
1727330400000|2024-09-26 06:00:00|652.6|651.6|649.9|648.9|652.9|651.9|649.8|648.8|149
1727330700000|2024-09-26 06:05:00|650|649|647.8|646.8|650.9|649.9|647.4|646.4|603
1727331000000|2024-09-26 06:10:00|647.9|646.9|645.9|644.9|648.1|647.1|643.6|642.6|4120
1727331300000|2024-09-26 06:15:00|645.8|644.8|648.4|647.4|648.4|647.4|645.3|644.3|705
1727331600000|2024-09-26 06:20:00|648.3|647.3|649.6|648.6|650.4|649.4|648.1|647.1|1834
1727331900000|2024-09-26 06:25:00|649.8|648.8|651|650|651.6|650.6|649.6|648.6|514
1727332200000|2024-09-26 06:30:00|650.9|649.9|651.3|650.3|651.9|650.9|650.6|649.6|246
1727332500000|2024-09-26 06:35:00|651.1|650.1|652.4|651.4|652.4|651.4|650.9|649.9|59
1727332800000|2024-09-26 06:40:00|652.3|651.3|653.6|652.6|653.8|652.8|651.9|650.9|167
1727333100000|2024-09-26 06:45:00|653.8|652.8|652.9|651.9|654.1|653.1|652.8|651.8|548
1727333400000|2024-09-26 06:50:00|652.8|651.8|652.1|651.1|652.9|651.9|651.6|650.6|189
1727333700000|2024-09-26 06:55:00|652.3|651.3|652.1|651.1|653.1|652.1|652|651|68
1727334000000|2024-09-26 07:00:00|652|651|651.4|650.4|652.6|651.6|650.9|649.9|244
1727334300000|2024-09-26 07:05:00|651.3|650.3|651.5|650.5|652.4|651.4|650.9|649.9|71
1727334600000|2024-09-26 07:10:00|651.4|650.4|651.3|650.3|652.3|651.3|651.1|650.1|156
1727334900000|2024-09-26 07:15:00|651.1|650.1|651.4|650.4|651.8|650.8|651|650|205
1727335200000|2024-09-26 07:20:00|651.3|650.3|651.1|650.1|651.8|650.8|650.6|649.6|149
1727335500000|2024-09-26 07:25:00|651.4|650.4|650.9|649.9|651.4|650.4|650.8|649.8|213
1727335800000|2024-09-26 07:30:00|650.8|649.8|649.8|648.8|650.9|649.9|647.8|646.8|596
1727336100000|2024-09-26 07:35:00|649.6|648.6|650.3|649.3|650.6|649.6|649.1|648.1|752
1727336400000|2024-09-26 07:40:00|650.4|649.4|651.4|650.4|651.6|650.6|650.3|649.3|71
1727336700000|2024-09-26 07:45:00|651.3|650.3|651.9|650.9|651.9|650.9|650.4|649.4|1054
1727337000000|2024-09-26 07:50:00|651.6|650.6|652.6|651.6|652.6|651.6|651.4|650.4|483
1727337300000|2024-09-26 07:55:00|653.1|652.1|652.6|651.6|653.4|652.4|652.6|651.6|642
1727337600000|2024-09-26 08:00:00|652.9|651.9|654|653|654.4|653.4|652.9|651.9|499
1727337900000|2024-09-26 08:05:00|654.1|653.1|653.3|652.3|655.1|654.1|653.1|652.1|1217
1727338200000|2024-09-26 08:10:00|653.1|652.1|652.6|651.6|653.3|652.3|652.1|651.1|265
1727338500000|2024-09-26 08:15:00|652.8|651.8|652.1|651.1|652.9|651.9|651.9|650.9|134
1727338800000|2024-09-26 08:20:00|652.3|651.3|650.8|649.8|652.5|651.5|650.6|649.6|225
1727339100000|2024-09-26 08:25:00|650.9|649.9|650.3|649.3|651.5|650.5|649.6|648.6|985
1727339400000|2024-09-26 08:30:00|650.1|649.1|649.4|648.4|650.4|649.4|649|648|264
1727339700000|2024-09-26 08:35:00|649.5|648.5|649.1|648.1|650.3|649.3|648.6|647.6|619
1727340000000|2024-09-26 08:40:00|649|648|650.1|649.1|651.1|650.1|649|648|1008
1727340300000|2024-09-26 08:45:00|650.3|649.3|652.8|651.8|652.8|651.8|649.6|648.6|310
1727340600000|2024-09-26 08:50:00|652.9|651.9|651.4|650.4|653.1|652.1|650.6|649.6|664
1727340900000|2024-09-26 08:55:00|651.3|650.3|652.6|651.6|652.6|651.6|651.1|650.1|27
1727341200000|2024-09-26 09:00:00|652.5|651.5|651.8|650.8|653.8|652.8|651.8|650.8|645
1727341500000|2024-09-26 09:05:00|651.6|650.6|653.5|652.5|653.6|652.6|651.4|650.4|160
1727341800000|2024-09-26 09:10:00|653.6|652.6|652.6|651.6|653.9|652.9|652.4|651.4|470
1727342100000|2024-09-26 09:15:00|652.8|651.8|652.1|651.1|652.9|651.9|651.1|650.1|124
1727342400000|2024-09-26 09:20:00|652|651|652.1|651.1|652.1|651.1|651.5|650.5|237
1727342700000|2024-09-26 09:25:00|652|651|652.9|651.9|653.4|652.4|651|650|916
1727343000000|2024-09-26 09:30:00|653|652|654.4|653.4|654.6|653.6|652|651|359
1727343300000|2024-09-26 09:35:00|654.5|653.5|655.6|654.6|655.9|654.9|654|653|3358
1727343600000|2024-09-26 09:40:00|655.8|654.8|658.1|657.1|658.1|657.1|655.3|654.3|183
1727343900000|2024-09-26 09:45:00|657.9|656.9|657.9|656.9|658.1|657.1|657.1|656.1|1153
1727344200000|2024-09-26 09:50:00|657.8|656.8|656.6|655.6|657.9|656.9|656.3|655.3|801
1727344500000|2024-09-26 09:55:00|656.5|655.5|657.6|656.6|657.6|656.6|656.4|655.4|324
1727344800000|2024-09-26 10:00:00|657.8|656.8|659.4|658.4|659.4|658.4|657.5|656.5|735
1727345100000|2024-09-26 10:05:00|659.3|658.3|658.9|657.9|659.3|658.3|658.5|657.5|1408
1727345400000|2024-09-26 10:10:00|658.8|657.8|659.5|658.5|659.6|658.6|658.8|657.8|181
1727345700000|2024-09-26 10:15:00|659.4|658.4|658.6|657.6|659.6|658.6|658.4|657.4|369
1727346000000|2024-09-26 10:20:00|658.5|657.5|658.1|657.1|658.6|657.6|657.6|656.6|283
1727346300000|2024-09-26 10:25:00|658|657|658|657|658.8|657.8|657.8|656.8|1699
1727346600000|2024-09-26 10:30:00|658.1|657.1|658.9|657.9|659.8|658.8|658|657|3822
1727346900000|2024-09-26 10:35:00|658.8|657.8|656.9|655.9|658.8|657.8|656.1|655.1|1107
1727347200000|2024-09-26 10:40:00|657|656|656.8|655.8|657.6|656.6|656.4|655.4|2429
1727347500000|2024-09-26 10:45:00|656.6|655.6|654.9|653.9|656.8|655.8|654.9|653.9|843
1727347800000|2024-09-26 10:50:00|655.3|654.3|654.3|653.3|655.3|654.3|653.6|652.6|772
1727348100000|2024-09-26 10:55:00|654.4|653.4|652.9|651.9|654.4|653.4|652.6|651.6|160
1727348400000|2024-09-26 11:00:00|652.6|651.6|651.9|650.9|652.6|651.6|651.6|650.6|196
1727348700000|2024-09-26 11:05:00|652|651|652.9|651.9|653.5|652.5|652|651|907
1727349000000|2024-09-26 11:10:00|653|652|651.9|650.9|653.1|652.1|651.3|650.3|245
1727349300000|2024-09-26 11:15:00|651.8|650.8|651.4|650.4|652.3|651.3|651.4|650.4|762
1727349600000|2024-09-26 11:20:00|651.5|650.5|653|652|653.1|652.1|651.3|650.3|137
1727349900000|2024-09-26 11:25:00|652.9|651.9|653.4|652.4|653.6|652.6|652.6|651.6|65
1727350200000|2024-09-26 11:30:00|653.1|652.1|652.4|651.4|653.9|652.9|652.3|651.3|83
1727350500000|2024-09-26 11:35:00|652.5|651.5|651.6|650.6|652.8|651.8|651.1|650.1|25
1727350800000|2024-09-26 11:40:00|651.8|650.8|651.9|650.9|652.1|651.1|651.4|650.4|127
1727351100000|2024-09-26 11:45:00|651.6|650.6|650.4|649.4|651.9|650.9|649.9|648.9|168
1727351400000|2024-09-26 11:50:00|650.5|649.5|650.8|649.8|651.3|650.3|650.4|649.4|15
1727351700000|2024-09-26 11:55:00|650.6|649.6|650.6|649.6|650.9|649.9|649.8|648.8|78
1727352000000|2024-09-26 12:00:00|650.4|649.4|652.3|651.3|652.4|651.4|650.4|649.4|154
1727352300000|2024-09-26 12:05:00|652.4|651.4|651.1|650.1|652.8|651.8|650.6|649.6|136
1727352600000|2024-09-26 12:10:00|651|650|651.1|650.1|651.4|650.4|650.6|649.6|58
1727352900000|2024-09-26 12:15:00|651.4|650.4|651.4|650.4|651.9|650.9|651|650|276
1727353200000|2024-09-26 12:20:00|651.6|650.6|652.6|651.6|652.8|651.8|651.5|650.5|1346
1727353500000|2024-09-26 12:25:00|652.5|651.5|653.4|652.4|653.6|652.6|652.1|651.1|147
1727353800000|2024-09-26 12:30:00|653.1|652.1|653.9|652.9|654.1|653.1|652.6|651.6|126
1727354100000|2024-09-26 12:35:00|654|653|655.8|654.8|655.9|654.9|653.8|652.8|264
1727354400000|2024-09-26 12:40:00|655.9|654.9|656.1|655.1|656.4|655.4|655.4|654.4|111
1727354700000|2024-09-26 12:45:00|655.9|654.9|655.3|654.3|656.1|655.1|654.3|653.3|191
1727355000000|2024-09-26 12:50:00|655.4|654.4|654.9|653.9|655.4|654.4|654.9|653.9|96
1727355300000|2024-09-26 12:55:00|655|654|655.1|654.1|655.9|654.9|654.6|653.6|365
1727355600000|2024-09-26 13:00:00|654.8|653.8|651.9|650.9|656.9|655.9|651.4|650.4|1013
1727355900000|2024-09-26 13:05:00|651.8|650.8|649.1|648.1|651.8|650.8|648.1|647.1|398
1727356200000|2024-09-26 13:10:00|649.3|648.3|648.6|647.6|650.9|649.9|648.1|647.1|111
1727356500000|2024-09-26 13:15:00|648.8|647.8|647.9|646.9|650.1|649.1|647.6|646.6|199
1727356800000|2024-09-26 13:20:00|648.1|647.1|651.4|650.4|652.1|651.1|647.9|646.9|538
1727357100000|2024-09-26 13:25:00|651.5|650.5|651.6|650.6|652.3|651.3|650.1|649.1|83
1727357400000|2024-09-26 13:30:00|651.8|650.8|649.9|648.9|652.3|651.3|649.1|648.1|197
1727357700000|2024-09-26 13:35:00|650|649|649|648|652.1|651.1|649|648|281
1727358000000|2024-09-26 13:40:00|649.1|648.1|648.1|647.1|649.9|648.9|647.6|646.6|257
1727358300000|2024-09-26 13:45:00|648|647|647.9|646.9|648.6|647.6|647.3|646.3|393
1727358600000|2024-09-26 13:50:00|647.8|646.8|648.9|647.9|649.6|648.6|647.4|646.4|240
1727358900000|2024-09-26 13:55:00|648.8|647.8|651.3|650.3|651.6|650.6|648.1|647.1|419
1727359200000|2024-09-26 14:00:00|651.1|650.1|650.6|649.6|651.9|650.9|649.9|648.9|95
1727359500000|2024-09-26 14:05:00|650.9|649.9|651.6|650.6|651.6|650.6|650.1|649.1|140
1727359800000|2024-09-26 14:10:00|651.5|650.5|652.6|651.6|653.1|652.1|651.4|650.4|1887
1727360100000|2024-09-26 14:15:00|652.8|651.8|650.5|649.5|652.8|651.8|649.9|648.9|1410
1727360400000|2024-09-26 14:20:00|650.6|649.6|653.9|652.9|654.1|653.1|650.3|649.3|190
1727360700000|2024-09-26 14:25:00|654|653|655.4|654.4|655.8|654.8|653.9|652.9|424
1727361000000|2024-09-26 14:30:00|655.3|654.3|658.6|657.6|658.6|657.6|655.3|654.3|362
1727361300000|2024-09-26 14:35:00|658.5|657.5|656.1|655.1|658.6|657.6|655.4|654.4|317
1727361600000|2024-09-26 14:40:00|656|655|654.1|653.1|656.1|655.1|653.5|652.5|508
1727361900000|2024-09-26 14:45:00|654.4|653.4|654.9|653.9|656.1|655.1|654.1|653.1|507
1727362200000|2024-09-26 14:50:00|655|654|655.9|654.9|656.1|655.1|653.9|652.9|505
1727362500000|2024-09-26 14:55:00|656.1|655.1|656.1|655.1|656.9|655.9|655.4|654.4|189
1727362800000|2024-09-26 15:00:00|656.3|655.3|656|655|656.4|655.4|655.1|654.1|435
1727363100000|2024-09-26 15:05:00|655.9|654.9|655.6|654.6|657|656|654.9|653.9|394
1727363400000|2024-09-26 15:10:00|655.9|654.9|654.6|653.6|655.9|654.9|654.1|653.1|1503
1727363700000|2024-09-26 15:15:00|654.5|653.5|654.9|653.9|655.4|654.4|653.8|652.8|203
1727364000000|2024-09-26 15:20:00|654.8|653.8|655.4|654.4|655.4|654.4|654|653|178
1727364300000|2024-09-26 15:25:00|655.5|654.5|660.1|659.1|660.3|659.3|655.5|654.5|709
1727364600000|2024-09-26 15:30:00|660|659|657.9|656.9|660.1|659.1|656.9|655.9|1731
1727364900000|2024-09-26 15:35:00|658.1|657.1|657.4|656.4|658.1|657.1|657.1|656.1|308
1727365200000|2024-09-26 15:40:00|657.3|656.3|657.6|656.6|657.9|656.9|656.4|655.4|81
1727365500000|2024-09-26 15:45:00|657.8|656.8|657.1|656.1|658|657|656.3|655.3|191
1727365800000|2024-09-26 15:50:00|657.3|656.3|658.4|657.4|658.8|657.8|656.9|655.9|717
1727366100000|2024-09-26 15:55:00|658.5|657.5|659.6|658.6|659.8|658.8|658.4|657.4|250
1727366400000|2024-09-26 16:00:00|659.8|658.8|659.9|658.9|660|659|658.9|657.9|137
1727366700000|2024-09-26 16:05:00|660|659|659.3|658.3|660.1|659.1|659|658|256
1727367000000|2024-09-26 16:10:00|659.4|658.4|658.9|657.9|659.6|658.6|658.1|657.1|773
1727367300000|2024-09-26 16:15:00|658.8|657.8|658.9|657.9|659.1|658.1|658.1|657.1|215
1727367600000|2024-09-26 16:20:00|658.8|657.8|657.6|656.6|658.9|657.9|657.1|656.1|71
1727367900000|2024-09-26 16:25:00|657.8|656.8|657.1|656.1|657.9|656.9|657.1|656.1|1300
1727368200000|2024-09-26 16:30:00|657|656|654.9|653.9|657.1|656.1|654.6|653.6|45
1727368500000|2024-09-26 16:35:00|654.8|653.8|655|654|655.9|654.9|654.1|653.1|32
1727368800000|2024-09-26 16:40:00|655.1|654.1|655.6|654.6|656.6|655.6|654.9|653.9|19
1727369100000|2024-09-26 16:45:00|655.8|654.8|656.4|655.4|657|656|655.8|654.8|599
1727369400000|2024-09-26 16:50:00|656.5|655.5|655.6|654.6|656.6|655.6|655.1|654.1|409
1727369700000|2024-09-26 16:55:00|655.5|654.5|655.6|654.6|655.6|654.6|654.9|653.9|57
1727370000000|2024-09-26 17:00:00|655.5|654.5|656.3|655.3|656.5|655.5|655.3|654.3|33
1727370300000|2024-09-26 17:05:00|656.4|655.4|656.6|655.6|657.4|656.4|656|655|17
1727370600000|2024-09-26 17:10:00|656.5|655.5|655.9|654.9|656.6|655.6|655.4|654.4|7
1727370900000|2024-09-26 17:15:00|655.8|654.8|654.3|653.3|655.8|654.8|654.1|653.1|37
1727371200000|2024-09-26 17:20:00|654.1|653.1|653.9|652.9|654.4|653.4|653.1|652.1|56
1727371500000|2024-09-26 17:25:00|654.1|653.1|654.6|653.6|654.9|653.9|653.3|652.3|2189
1727371800000|2024-09-26 17:30:00|654.9|653.9|654.4|653.4|655.1|654.1|654.1|653.1|49
1727372100000|2024-09-26 17:35:00|654.1|653.1|654.1|653.1|654.3|653.3|653.5|652.5|26
1727372400000|2024-09-26 17:40:00|654|653|654.4|653.4|654.9|653.9|652.9|651.9|499
1727372700000|2024-09-26 17:45:00|654.5|653.5|655.6|654.6|656.1|655.1|654.5|653.5|1789
1727373000000|2024-09-26 17:50:00|655.5|654.5|655.9|654.9|656.1|655.1|654.9|653.9|847
1727373300000|2024-09-26 17:55:00|655.8|654.8|656.4|655.4|656.5|655.5|655.6|654.6|426
1727373600000|2024-09-26 18:00:00|656.6|655.6|656.6|655.6|657|656|656.4|655.4|41
1727373900000|2024-09-26 18:05:00|657|656|657.1|656.1|657.4|656.4|656.4|655.4|84
1727374200000|2024-09-26 18:10:00|657.3|656.3|657.1|656.1|657.4|656.4|656.1|655.1|183
1727374500000|2024-09-26 18:15:00|657.4|656.4|656.6|655.6|657.4|656.4|656.3|655.3|149
1727374800000|2024-09-26 18:20:00|656.8|655.8|657.1|656.1|657.4|656.4|656.1|655.1|92
1727375100000|2024-09-26 18:25:00|657.3|656.3|657.5|656.5|658.3|657.3|656.6|655.6|245
1727375400000|2024-09-26 18:30:00|657.4|656.4|657.9|656.9|657.9|656.9|657.4|656.4|102
1727375700000|2024-09-26 18:35:00|657.8|656.8|657.3|656.3|657.9|656.9|656.9|655.9|9
1727376000000|2024-09-26 18:40:00|657.4|656.4|657.1|656.1|657.4|656.4|657|656|45
1727376300000|2024-09-26 18:45:00|657.3|656.3|656.6|655.6|657.4|656.4|656.4|655.4|166
1727376600000|2024-09-26 18:50:00|656.4|655.4|656.5|655.5|657.1|656.1|656.4|655.4|95
1727376900000|2024-09-26 18:55:00|656.4|655.4|656.6|655.6|656.6|655.6|656.3|655.3|65
1727377200000|2024-09-26 19:00:00|656.5|655.5|657|656|657|656|656.4|655.4|26
1727377500000|2024-09-26 19:05:00|657.1|656.1|656.8|655.8|657.1|656.1|656.6|655.6|0
1727377800000|2024-09-26 19:10:00|656.9|655.9|656.5|655.5|656.9|655.9|656.3|655.3|11
1727378100000|2024-09-26 19:15:00|656.4|655.4|656.5|655.5|656.6|655.6|656.1|655.1|6
1727378400000|2024-09-26 19:20:00|656.6|655.6|656.4|655.4|656.6|655.6|656.4|655.4|317
1727378700000|2024-09-26 19:25:00|656.5|655.5|655.8|654.8|656.5|655.5|655.6|654.6|3
1727379000000|2024-09-26 19:30:00|655.9|654.9|655.4|654.4|656.4|655.4|655.4|654.4|48
1727379300000|2024-09-26 19:35:00|655.5|654.5|655.6|654.6|655.6|654.6|654.9|653.9|7
1727379600000|2024-09-26 19:40:00|655.5|654.5|655.6|654.6|655.9|654.9|655.4|654.4|15
1727379900000|2024-09-26 19:45:00|655.8|654.8|655.9|654.9|655.9|654.9|655.6|654.6|274
1727380200000|2024-09-26 19:50:00|656|655|655.6|654.6|656.1|655.1|655.6|654.6|10
1727380500000|2024-09-26 19:55:00|655.8|654.8|655.9|654.9|656.1|655.1|655.6|654.6|14
1727380800000|2024-09-26 20:00:00|656|655|656.3|655.3|656.4|655.4|655.9|654.9|4
1727381100000|2024-09-26 20:05:00|656.4|655.4|656.4|655.4|656.4|655.4|656.3|655.3|0
1727381400000|2024-09-26 20:10:00|656.3|655.3|656.5|655.5|656.6|655.6|656.3|655.3|0
1727381700000|2024-09-26 20:15:00|656.4|655.4|656.4|655.4|656.5|655.5|656.4|655.4|0
1727382000000|2024-09-26 20:20:00|656.5|655.5|656.5|655.5|656.6|655.6|656.4|655.4|0
1727382300000|2024-09-26 20:25:00|656.6|655.6|656.6|655.6|656.6|655.6|656.5|655.5|0
1727382600000|2024-09-26 20:30:00|656.5|655.5|656.5|655.5|656.6|655.6|656.4|655.4|4
1727382900000|2024-09-26 20:35:00|656.6|655.6|656.4|655.4|656.6|655.6|656.3|655.3|0
1727383200000|2024-09-26 20:40:00|656.5|655.5|656.5|655.5|656.6|655.6|656.4|655.4|142
1727383500000|2024-09-26 20:45:00|656.6|655.6|656.9|655.9|656.9|655.9|656.5|655.5|8
1727383800000|2024-09-26 20:50:00|656.8|655.8|657.1|656.1|657.1|656.1|656.8|655.8|16
1727384100000|2024-09-26 20:55:00|657|656|656.6|655.6|657|656|656.4|655.4|8
1727384400000|2024-09-26 21:00:00|656.5|655.5|656.9|655.9|656.9|655.9|656.5|655.5|1
1727386200000|2024-09-26 21:30:00|||||||||2
1727387400000|2024-09-26 21:50:00|656.8|655.8|656.9|655.9|656.9|655.9|656.8|655.8|0
1727387700000|2024-09-26 21:55:00|656.8|655.8|656.8|655.8|656.8|655.8|656.8|655.8|0
1727395200000|2024-09-27 00:00:00|655.5|654.5|655|654|656|655|654.5|653.5|71
1727395500000|2024-09-27 00:05:00|654.9|653.9|654.8|653.8|655.1|654.1|654.5|653.5|3
1727395800000|2024-09-27 00:10:00|654.9|653.9|654.1|653.1|654.9|653.9|653.8|652.8|3
1727396100000|2024-09-27 00:15:00|654.3|653.3|654.1|653.1|654.6|653.6|654.1|653.1|1
1727396400000|2024-09-27 00:20:00|654|653|653.6|652.6|654.1|653.1|653.5|652.5|3
1727396700000|2024-09-27 00:25:00|653.5|652.5|653.5|652.5|653.6|652.6|653.3|652.3|0
1727397000000|2024-09-27 00:30:00|653.6|652.6|653.4|652.4|653.6|652.6|653|652|0
1727397300000|2024-09-27 00:35:00|653.5|652.5|652.9|651.9|653.5|652.5|652.9|651.9|15
1727397600000|2024-09-27 00:40:00|653.1|652.1|653.3|652.3|653.6|652.6|653.1|652.1|4
1727397900000|2024-09-27 00:45:00|653.4|652.4|653.9|652.9|654|653|653|652|2
1727398200000|2024-09-27 00:50:00|653.8|652.8|653.6|652.6|653.8|652.8|653.5|652.5|0
1727398500000|2024-09-27 00:55:00|653.8|652.8|653.6|652.6|654|653|653.6|652.6|8
1727398800000|2024-09-27 01:00:00|653.5|652.5|655.1|654.1|655.1|654.1|653.3|652.3|9
1727399100000|2024-09-27 01:05:00|655|654|655|654|655.3|654.3|654.9|653.9|9
1727399400000|2024-09-27 01:10:00|655.1|654.1|655.1|654.1|655.6|654.6|654.9|653.9|3
1727399700000|2024-09-27 01:15:00|654.9|653.9|655|654|655.1|654.1|654.8|653.8|15
1727400000000|2024-09-27 01:20:00|655.1|654.1|654.9|653.9|655.1|654.1|654.8|653.8|6
1727400300000|2024-09-27 01:25:00|654.8|653.8|655.1|654.1|655.1|654.1|654.6|653.6|11
1727400600000|2024-09-27 01:30:00|654.9|653.9|654.6|653.6|655.1|654.1|654|653|32
1727400900000|2024-09-27 01:35:00|654.8|653.8|654.9|653.9|654.9|653.9|654|653|42
1727401200000|2024-09-27 01:40:00|655|654|654.6|653.6|655.6|654.6|654.4|653.4|9
1727401500000|2024-09-27 01:45:00|654.4|653.4|654.3|653.3|654.8|653.8|654|653|1
1727401800000|2024-09-27 01:50:00|654.1|653.1|655.3|654.3|655.3|654.3|654.1|653.1|0
1727402100000|2024-09-27 01:55:00|655.1|654.1|655.1|654.1|655.5|654.5|654.9|653.9|3
1727402400000|2024-09-27 02:00:00|655.3|654.3|654|653|655.3|654.3|653.9|652.9|3
1727402700000|2024-09-27 02:05:00|653.9|652.9|654.3|653.3|654.4|653.4|653.9|652.9|1
1727403000000|2024-09-27 02:10:00|654.4|653.4|654.4|653.4|654.6|653.6|654.3|653.3|7
1727403300000|2024-09-27 02:15:00|654.5|653.5|654.1|653.1|654.8|653.8|654.1|653.1|2
1727403600000|2024-09-27 02:20:00|654.4|653.4|654.3|653.3|654.4|653.4|654.1|653.1|1
1727403900000|2024-09-27 02:25:00|654.4|653.4|653.6|652.6|654.4|653.4|653.6|652.6|1
1727404200000|2024-09-27 02:30:00|653.8|652.8|653.9|652.9|654|653|653.6|652.6|0
1727404500000|2024-09-27 02:35:00|654|653|653.9|652.9|654.1|653.1|653.6|652.6|1
1727404800000|2024-09-27 02:40:00|654|653|654.4|653.4|654.5|653.5|653.8|652.8|11
1727405100000|2024-09-27 02:45:00|654.6|653.6|654.9|653.9|654.9|653.9|654.4|653.4|33
1727405400000|2024-09-27 02:50:00|654.6|653.6|654.4|653.4|654.9|653.9|654.4|653.4|5
1727405700000|2024-09-27 02:55:00|654.6|653.6|655.1|654.1|655.1|654.1|654.4|653.4|8
1727406000000|2024-09-27 03:00:00|655|654|654.9|653.9|655|654|654.6|653.6|11
1727406300000|2024-09-27 03:05:00|654.8|653.8|654.9|653.9|654.9|653.9|654.5|653.5|2
1727406600000|2024-09-27 03:10:00|654.8|653.8|654.8|653.8|654.9|653.9|654.5|653.5|5
1727406900000|2024-09-27 03:15:00|654.6|653.6|655.3|654.3|655.3|654.3|654.4|653.4|2
1727407200000|2024-09-27 03:20:00|655.4|654.4|655.3|654.3|655.4|654.4|654.9|653.9|47
1727407500000|2024-09-27 03:25:00|655|654|655.5|654.5|655.5|654.5|655|654|0
1727407800000|2024-09-27 03:30:00|655.3|654.3|654.8|653.8|655.4|654.4|654.8|653.8|0
1727408100000|2024-09-27 03:35:00|654.9|653.9|655.6|654.6|655.8|654.8|654.8|653.8|5
1727408400000|2024-09-27 03:40:00|655.9|654.9|656.5|655.5|657.1|656.1|655.9|654.9|81
1727408700000|2024-09-27 03:45:00|656.3|655.3|656|655|656.5|655.5|656|655|0
1727409000000|2024-09-27 03:50:00|656.3|655.3|656.3|655.3|656.3|655.3|656.1|655.1|0
1727409300000|2024-09-27 03:55:00|656.1|655.1|656.3|655.3|656.3|655.3|656.1|655.1|0
1727409600000|2024-09-27 04:00:00|656.1|655.1|656.4|655.4|656.6|655.6|656|655|10
1727409900000|2024-09-27 04:05:00|656.5|655.5|656.5|655.5|656.6|655.6|656.5|655.5|0
1727410200000|2024-09-27 04:10:00|656.4|655.4|656.1|655.1|656.5|655.5|656|655|0
1727410500000|2024-09-27 04:15:00|656|655|655.5|654.5|656.1|655.1|655.5|654.5|3
1727410800000|2024-09-27 04:20:00|655.6|654.6|655.8|654.8|655.9|654.9|655.3|654.3|10
1727411100000|2024-09-27 04:25:00|655.6|654.6|655.5|654.5|655.6|654.6|655.4|654.4|10
1727411400000|2024-09-27 04:30:00|655.6|654.6|655.8|654.8|655.9|654.9|655.5|654.5|2
1727411700000|2024-09-27 04:35:00|655.6|654.6|655.8|654.8|655.8|654.8|655.5|654.5|6
1727412000000|2024-09-27 04:40:00|655.9|654.9|656.4|655.4|656.4|655.4|655.6|654.6|8
1727412300000|2024-09-27 04:45:00|656.3|655.3|655.8|654.8|656.4|655.4|655.6|654.6|3
1727412600000|2024-09-27 04:50:00|655.9|654.9|656.1|655.1|656.3|655.3|655.6|654.6|1
1727412900000|2024-09-27 04:55:00|656.3|655.3|656.5|655.5|656.5|655.5|656.1|655.1|3
1727413200000|2024-09-27 05:00:00|656.6|655.6|656.4|655.4|656.8|655.8|656.1|655.1|4
1727413500000|2024-09-27 05:05:00|656.3|655.3|657|656|657.3|656.3|656.3|655.3|7
1727413800000|2024-09-27 05:10:00|656.9|655.9|657|656|657.1|656.1|656.6|655.6|5
1727414100000|2024-09-27 05:15:00|656.9|655.9|656.8|655.8|657|656|656.6|655.6|2
1727414400000|2024-09-27 05:20:00|656.9|655.9|656.4|655.4|657|656|656.4|655.4|3
1727414700000|2024-09-27 05:25:00|656.3|655.3|655.5|654.5|656.4|655.4|655.3|654.3|6
1727415000000|2024-09-27 05:30:00|655.4|654.4|655|654|655.4|654.4|654.9|653.9|2
1727415300000|2024-09-27 05:35:00|655.1|654.1|655.3|654.3|655.6|654.6|655.1|654.1|3
1727415600000|2024-09-27 05:40:00|655.4|654.4|655.9|654.9|656.4|655.4|655.4|654.4|3
1727415900000|2024-09-27 05:45:00|655.8|654.8|656|655|656.4|655.4|655.8|654.8|9
1727416200000|2024-09-27 05:50:00|656.1|655.1|655.1|654.1|656.3|655.3|655.1|654.1|2
1727416500000|2024-09-27 05:55:00|655|654|655.1|654.1|655.4|654.4|654.9|653.9|10
1727416800000|2024-09-27 06:00:00|655.4|654.4|655|654|655.6|654.6|655|654|25
1727417100000|2024-09-27 06:05:00|655.1|654.1|655.9|654.9|655.9|654.9|655|654|7
1727417400000|2024-09-27 06:10:00|655.8|654.8|655.4|654.4|655.9|654.9|655|654|61
1727417700000|2024-09-27 06:15:00|655.6|654.6|656.9|655.9|656.9|655.9|655.1|654.1|558
1727418000000|2024-09-27 06:20:00|656.6|655.6|657.3|656.3|657.4|656.4|656.4|655.4|98
1727418300000|2024-09-27 06:25:00|657.1|656.1|656.9|655.9|657.4|656.4|656.9|655.9|80
1727418600000|2024-09-27 06:30:00|657|656|657.5|656.5|657.9|656.9|657|656|166
1727418900000|2024-09-27 06:35:00|657.4|656.4|657.4|656.4|657.6|656.6|656.9|655.9|36
1727419200000|2024-09-27 06:40:00|657.5|656.5|657.3|656.3|657.8|656.8|657|656|11
1727419500000|2024-09-27 06:45:00|657.4|656.4|658|657|658.1|657.1|657.4|656.4|767
1727419800000|2024-09-27 06:50:00|657.9|656.9|658.8|657.8|658.9|657.9|657.5|656.5|1090
1727420100000|2024-09-27 06:55:00|658.6|657.6|658.5|657.5|658.8|657.8|658.1|657.1|109
1727420400000|2024-09-27 07:00:00|658.4|657.4|658.4|657.4|659.3|658.3|658.3|657.3|306
1727420700000|2024-09-27 07:05:00|658.3|657.3|657.4|656.4|658.6|657.6|657.3|656.3|196
1727421000000|2024-09-27 07:10:00|657.5|656.5|656.4|655.4|657.5|656.5|656.4|655.4|74
1727421300000|2024-09-27 07:15:00|656.3|655.3|656.8|655.8|656.9|655.9|656.1|655.1|75
1727421600000|2024-09-27 07:20:00|656.9|655.9|655.3|654.3|656.9|655.9|655.1|654.1|85
1727421900000|2024-09-27 07:25:00|655.1|654.1|654.4|653.4|655.3|654.3|654.3|653.3|611
1727422200000|2024-09-27 07:30:00|654.5|653.5|654.4|653.4|655|654|654.4|653.4|160
1727422500000|2024-09-27 07:35:00|654.3|653.3|654.4|653.4|654.6|653.6|653.9|652.9|511
1727422800000|2024-09-27 07:40:00|654.3|653.3|655.8|654.8|656|655|653.9|652.9|156
1727423100000|2024-09-27 07:45:00|655.6|654.6|656.4|655.4|656.6|655.6|655.6|654.6|500
1727423400000|2024-09-27 07:50:00|656.6|655.6|658.4|657.4|658.8|657.8|656.4|655.4|119
1727423700000|2024-09-27 07:55:00|658.3|657.3|657.4|656.4|658.3|657.3|657.1|656.1|306
1727424000000|2024-09-27 08:00:00|657.5|656.5|656.5|655.5|658.1|657.1|655.9|654.9|409
1727424300000|2024-09-27 08:05:00|656.6|655.6|657.4|656.4|657.5|656.5|656.6|655.6|560
1727424600000|2024-09-27 08:10:00|657.3|656.3|658.3|657.3|658.5|657.5|657.3|656.3|131
1727424900000|2024-09-27 08:15:00|658.1|657.1|658.6|657.6|659.4|658.4|657.6|656.6|598
1727425200000|2024-09-27 08:20:00|658.8|657.8|658.6|657.6|659.1|658.1|657.4|656.4|541
1727425500000|2024-09-27 08:25:00|658.8|657.8|658.4|657.4|659.4|658.4|658.1|657.1|1138
1727425800000|2024-09-27 08:30:00|658.3|657.3|657.6|656.6|658.4|657.4|657.4|656.4|176
1727426100000|2024-09-27 08:35:00|657.8|656.8|656.6|655.6|658|657|656.3|655.3|362
1727426400000|2024-09-27 08:40:00|656.5|655.5|656.6|655.6|656.8|655.8|656.1|655.1|510
1727426700000|2024-09-27 08:45:00|656.8|655.8|655.4|654.4|656.8|655.8|655.4|654.4|202
1727427000000|2024-09-27 08:50:00|655.3|654.3|655.4|654.4|655.9|654.9|655.1|654.1|91
1727427300000|2024-09-27 08:55:00|655.5|654.5|656.9|655.9|656.9|655.9|655.5|654.5|122
1727427600000|2024-09-27 09:00:00|657|656|656.9|655.9|658.3|657.3|656.9|655.9|215
1727427900000|2024-09-27 09:05:00|656.8|655.8|657.1|656.1|657.1|656.1|656.5|655.5|135
1727428200000|2024-09-27 09:10:00|657|656|656.6|655.6|657.1|656.1|656.6|655.6|106
1727428500000|2024-09-27 09:15:00|656.8|655.8|657.5|656.5|658.1|657.1|656.8|655.8|151
1727428800000|2024-09-27 09:20:00|657.4|656.4|657.4|656.4|657.6|656.6|657.1|656.1|52
1727429100000|2024-09-27 09:25:00|657.3|656.3|655.8|654.8|657.4|656.4|655.4|654.4|96
1727429400000|2024-09-27 09:30:00|655.5|654.5|654.9|653.9|655.9|654.9|654.6|653.6|130
1727429700000|2024-09-27 09:35:00|654.8|653.8|654.1|653.1|655|654|653.9|652.9|1177
1727430000000|2024-09-27 09:40:00|654|653|653.6|652.6|654.4|653.4|653.4|652.4|120
1727430300000|2024-09-27 09:45:00|653.8|652.8|653.8|652.8|653.9|652.9|653.4|652.4|173
1727430600000|2024-09-27 09:50:00|653.9|652.9|654.4|653.4|654.4|653.4|653.5|652.5|87
1727430900000|2024-09-27 09:55:00|654.6|653.6|654.1|653.1|654.6|653.6|653.8|652.8|142
1727431200000|2024-09-27 10:00:00|653.9|652.9|653.9|652.9|655.1|654.1|653.9|652.9|77
1727431500000|2024-09-27 10:05:00|654.1|653.1|654.1|653.1|654.3|653.3|653.8|652.8|67
1727431800000|2024-09-27 10:10:00|653.9|652.9|655.1|654.1|655.3|654.3|653.9|652.9|509
1727432100000|2024-09-27 10:15:00|655.3|654.3|655|654|655.3|654.3|654.6|653.6|35
1727432400000|2024-09-27 10:20:00|654.9|653.9|655.4|654.4|655.8|654.8|654.8|653.8|28
1727432700000|2024-09-27 10:25:00|655.3|654.3|655.5|654.5|655.9|654.9|655.3|654.3|247
1727433000000|2024-09-27 10:30:00|655.4|654.4|656.5|655.5|656.8|655.8|655.4|654.4|822
1727433300000|2024-09-27 10:35:00|656.6|655.6|656.9|655.9|657.3|656.3|656.4|655.4|41
1727433600000|2024-09-27 10:40:00|657|656|656.6|655.6|657.4|656.4|656.4|655.4|839
1727433900000|2024-09-27 10:45:00|656.9|655.9|656.9|655.9|657.1|656.1|656.1|655.1|94
1727434200000|2024-09-27 10:50:00|657|656|656.4|655.4|657.1|656.1|656.4|655.4|61
1727434500000|2024-09-27 10:55:00|656.5|655.5|655.4|654.4|656.6|655.6|655.3|654.3|320
1727434800000|2024-09-27 11:00:00|655.3|654.3|655.8|654.8|656|655|655.3|654.3|50
1727435100000|2024-09-27 11:05:00|655.6|654.6|656.1|655.1|656.4|655.4|655.6|654.6|269
1727435400000|2024-09-27 11:10:00|656.3|655.3|656.3|655.3|656.4|655.4|655.9|654.9|68
1727435700000|2024-09-27 11:15:00|656.1|655.1|657.1|656.1|657.3|656.3|656.1|655.1|79
1727436000000|2024-09-27 11:20:00|657.3|656.3|656.6|655.6|657.3|656.3|656.6|655.6|34
1727436300000|2024-09-27 11:25:00|656.5|655.5|655.6|654.6|656.9|655.9|655.4|654.4|18
1727436600000|2024-09-27 11:30:00|655.8|654.8|656.3|655.3|656.4|655.4|655.6|654.6|41
1727436900000|2024-09-27 11:35:00|656.1|655.1|656.1|655.1|656.4|655.4|655.8|654.8|87
1727437200000|2024-09-27 11:40:00|656.3|655.3|656|655|656.6|655.6|655.9|654.9|12
1727437500000|2024-09-27 11:45:00|655.9|654.9|656.9|655.9|657.1|656.1|655.9|654.9|37
1727437800000|2024-09-27 11:50:00|656.8|655.8|656.5|655.5|656.9|655.9|656.3|655.3|78
1727438100000|2024-09-27 11:55:00|656.4|655.4|654.3|653.3|656.6|655.6|654.3|653.3|1016
1727438400000|2024-09-27 12:00:00|654.4|653.4|654.9|653.9|654.9|653.9|653.9|652.9|415
1727438700000|2024-09-27 12:05:00|654.8|653.8|653.4|652.4|655.1|654.1|653.1|652.1|115
1727439000000|2024-09-27 12:10:00|653.5|652.5|653.1|652.1|653.9|652.9|652.9|651.9|36
1727439300000|2024-09-27 12:15:00|653|652|650.3|649.3|653.4|652.4|650.1|649.1|2344
1727439600000|2024-09-27 12:20:00|650.1|649.1|651.6|650.6|652.4|651.4|650|649|179
1727439900000|2024-09-27 12:25:00|651.8|650.8|651.4|650.4|651.9|650.9|651.1|650.1|68
1727440200000|2024-09-27 12:30:00|651.3|650.3|652.6|651.6|653.5|652.5|650.9|649.9|1237
1727440500000|2024-09-27 12:35:00|652.8|651.8|652.1|651.1|653|652|651.3|650.3|303
1727440800000|2024-09-27 12:40:00|652|651|651.6|650.6|652|651|650.9|649.9|291
1727441100000|2024-09-27 12:45:00|651.8|650.8|651.4|650.4|653|652|651.4|650.4|63
1727441400000|2024-09-27 12:50:00|651.3|650.3|650|649|651.4|650.4|649.9|648.9|57
1727441700000|2024-09-27 12:55:00|649.9|648.9|650.6|649.6|650.9|649.9|649.9|648.9|153
1727442000000|2024-09-27 13:00:00|650.8|649.8|651.9|650.9|652.1|651.1|649.1|648.1|130
1727442300000|2024-09-27 13:05:00|652|651|650.9|649.9|652.4|651.4|650.1|649.1|43
1727442600000|2024-09-27 13:10:00|650.8|649.8|650.9|649.9|651.5|650.5|649.5|648.5|67
1727442900000|2024-09-27 13:15:00|651|650|651|650|651.9|650.9|650.8|649.8|112
1727443200000|2024-09-27 13:20:00|651.1|650.1|650.4|649.4|651.6|650.6|650.4|649.4|180
1727443500000|2024-09-27 13:25:00|650.5|649.5|652.9|651.9|653.4|652.4|650.1|649.1|2223
1727443800000|2024-09-27 13:30:00|652.8|651.8|653.1|652.1|654.3|653.3|652.5|651.5|203
1727444100000|2024-09-27 13:35:00|653|652|652.4|651.4|653.6|652.6|652.1|651.1|73
1727444400000|2024-09-27 13:40:00|652.5|651.5|650.3|649.3|652.6|651.6|650.3|649.3|189
1727444700000|2024-09-27 13:45:00|650.1|649.1|649.1|648.1|650.4|649.4|647.9|646.9|1153
1727445000000|2024-09-27 13:50:00|649.3|648.3|651.4|650.4|651.9|650.9|649.1|648.1|76
1727445300000|2024-09-27 13:55:00|651.5|650.5|650.6|649.6|651.9|650.9|650.4|649.4|68
1727445600000|2024-09-27 14:00:00|650.5|649.5|651.4|650.4|652.3|651.3|650.5|649.5|212
1727445900000|2024-09-27 14:05:00|651.3|650.3|650.8|649.8|651.6|650.6|650|649|58
1727446200000|2024-09-27 14:10:00|650.9|649.9|653.8|652.8|653.9|652.9|650.4|649.4|48
1727446500000|2024-09-27 14:15:00|653.6|652.6|655.1|654.1|655.4|654.4|653.6|652.6|785
1727446800000|2024-09-27 14:20:00|655.3|654.3|655.9|654.9|656.6|655.6|655.1|654.1|200
1727447100000|2024-09-27 14:25:00|656|655|656.6|655.6|656.9|655.9|655.6|654.6|67
1727447400000|2024-09-27 14:30:00|656.9|655.9|657.1|656.1|657.6|656.6|656.1|655.1|2173
1727447700000|2024-09-27 14:35:00|657|656|657.9|656.9|658.6|657.6|656.6|655.6|168
1727448000000|2024-09-27 14:40:00|657.8|656.8|657.6|656.6|658.3|657.3|657.4|656.4|367
1727448300000|2024-09-27 14:45:00|657.5|656.5|657.4|656.4|658.4|657.4|657.1|656.1|153
1727448600000|2024-09-27 14:50:00|657.6|656.6|658.4|657.4|658.9|657.9|657.6|656.6|156
1727448900000|2024-09-27 14:55:00|658.6|657.6|658.1|657.1|659.4|658.4|657.8|656.8|485
1727449200000|2024-09-27 15:00:00|658.3|657.3|657.9|656.9|658.4|657.4|657.3|656.3|3816
1727449500000|2024-09-27 15:05:00|658|657|656.4|655.4|658.1|657.1|656.3|655.3|419
1727449800000|2024-09-27 15:10:00|656.5|655.5|657.1|656.1|657.9|656.9|656.4|655.4|594
1727450100000|2024-09-27 15:15:00|657|656|657.5|656.5|657.5|656.5|656.4|655.4|304
1727450400000|2024-09-27 15:20:00|657.4|656.4|659.1|658.1|659.4|658.4|657.1|656.1|244
1727450700000|2024-09-27 15:25:00|659.3|658.3|658.1|657.1|659.3|658.3|657.4|656.4|1137
1727451000000|2024-09-27 15:30:00|658|657|656.9|655.9|658.5|657.5|656.8|655.8|1090
1727451300000|2024-09-27 15:35:00|656.8|655.8|657.6|656.6|657.8|656.8|656.5|655.5|662
1727451600000|2024-09-27 15:40:00|657.8|656.8|659.4|658.4|659.6|658.6|657.1|656.1|249
1727451900000|2024-09-27 15:45:00|659.5|658.5|663.1|662.1|663.4|662.4|659.4|658.4|708
1727452200000|2024-09-27 15:50:00|663.3|662.3|661.4|660.4|663.8|662.8|660.5|659.5|394
1727452500000|2024-09-27 15:55:00|661.3|660.3|660.4|659.4|661.6|660.6|660.1|659.1|213
1727452800000|2024-09-27 16:00:00|660.5|659.5|659.6|658.6|660.8|659.8|658.6|657.6|957
1727453100000|2024-09-27 16:05:00|659.8|658.8|661.1|660.1|661.3|660.3|659.4|658.4|39
1727453400000|2024-09-27 16:10:00|661.4|660.4|662.6|661.6|662.8|661.8|661.1|660.1|178
1727453700000|2024-09-27 16:15:00|662.8|661.8|663.4|662.4|664.1|663.1|662.6|661.6|900
1727454000000|2024-09-27 16:20:00|663.3|662.3|663.1|662.1|663.6|662.6|662.9|661.9|64
1727454300000|2024-09-27 16:25:00|663.3|662.3|660.3|659.3|663.4|662.4|659.6|658.6|347
1727454600000|2024-09-27 16:30:00|660.1|659.1|659.4|658.4|660.5|659.5|658.9|657.9|235
1727454900000|2024-09-27 16:35:00|659.3|658.3|660.9|659.9|661.1|660.1|659.3|658.3|53
1727455200000|2024-09-27 16:40:00|661|660|660.9|659.9|661.3|660.3|660.6|659.6|76
1727455500000|2024-09-27 16:45:00|660.6|659.6|661|660|661.6|660.6|660.6|659.6|388
1727455800000|2024-09-27 16:50:00|661.1|660.1|661.6|660.6|662|661|660.9|659.9|10
1727456100000|2024-09-27 16:55:00|661.5|660.5|661.8|660.8|661.9|660.9|661|660|19
1727456400000|2024-09-27 17:00:00|661.9|660.9|662.8|661.8|662.9|661.9|661.6|660.6|77
1727456700000|2024-09-27 17:05:00|662.6|661.6|661.9|660.9|663|662|661.9|660.9|52
1727457000000|2024-09-27 17:10:00|662|661|661.6|660.6|662|661|660.9|659.9|396
1727457300000|2024-09-27 17:15:00|661.5|660.5|661.6|660.6|661.9|660.9|660.6|659.6|292
1727457600000|2024-09-27 17:20:00|661.5|660.5|660.1|659.1|661.6|660.6|660.1|659.1|45
1727457900000|2024-09-27 17:25:00|660|659|660.1|659.1|660.6|659.6|659.8|658.8|35
1727458200000|2024-09-27 17:30:00|660|659|659.4|658.4|660.3|659.3|659.1|658.1|33
1727458500000|2024-09-27 17:35:00|659.3|658.3|656.6|655.6|659.3|658.3|656.4|655.4|53
1727458800000|2024-09-27 17:40:00|656.5|655.5|656.6|655.6|656.9|655.9|655.1|654.1|50
1727459100000|2024-09-27 17:45:00|656.8|655.8|656.6|655.6|656.9|655.9|656.1|655.1|152
1727459400000|2024-09-27 17:50:00|656.8|655.8|656.9|655.9|657.1|656.1|656.6|655.6|78
1727459700000|2024-09-27 17:55:00|657|656|656.6|655.6|657.9|656.9|656.6|655.6|70
1727460000000|2024-09-27 18:00:00|656.9|655.9|657.1|656.1|657.1|656.1|656.1|655.1|38
1727460300000|2024-09-27 18:05:00|657|656|657.1|656.1|657.4|656.4|656.4|655.4|9
1727460600000|2024-09-27 18:10:00|657.3|656.3|660.1|659.1|660.8|659.8|657|656|95
1727460900000|2024-09-27 18:15:00|660|659|660.5|659.5|660.6|659.6|659.4|658.4|79
1727461200000|2024-09-27 18:20:00|660.4|659.4|660.1|659.1|660.6|659.6|659.9|658.9|632
1727461500000|2024-09-27 18:25:00|660.3|659.3|658.6|657.6|660.4|659.4|658.6|657.6|223
1727461800000|2024-09-27 18:30:00|658.9|657.9|660.4|659.4|660.4|659.4|658.6|657.6|28
1727462100000|2024-09-27 18:35:00|660.3|659.3|661.1|660.1|661.3|660.3|660.1|659.1|11
1727462400000|2024-09-27 18:40:00|661|660|661.4|660.4|661.6|660.6|660.9|659.9|19
1727462700000|2024-09-27 18:45:00|661.5|660.5|662.1|661.1|662.1|661.1|661.4|660.4|326
1727463000000|2024-09-27 18:50:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|15
1727463300000|2024-09-27 18:55:00|661.5|660.5|661.1|660.1|661.6|660.6|661|660|58
1727463600000|2024-09-27 19:00:00|661.3|660.3|661.1|660.1|661.4|660.4|660.9|659.9|21
1727463900000|2024-09-27 19:05:00|660.9|659.9|660.9|659.9|661.1|660.1|660.9|659.9|1
1727464200000|2024-09-27 19:10:00|661|660|661.6|660.6|661.6|660.6|660.9|659.9|2178
1727464500000|2024-09-27 19:15:00|661.9|660.9|661.8|660.8|661.9|660.9|661.4|660.4|151
1727464800000|2024-09-27 19:20:00|661.9|660.9|661.9|660.9|662.1|661.1|661.5|660.5|14
1727465100000|2024-09-27 19:25:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|7
1727465400000|2024-09-27 19:30:00|661.8|660.8|662|661|662|661|661.5|660.5|2
1727465700000|2024-09-27 19:35:00|661.9|660.9|662.1|661.1|662.4|661.4|661.9|660.9|56
1727466000000|2024-09-27 19:40:00|662|661|662.9|661.9|662.9|661.9|661.9|660.9|444
1727466300000|2024-09-27 19:45:00|662.6|661.6|663|662|663.1|662.1|662.4|661.4|24
1727466600000|2024-09-27 19:50:00|662.9|661.9|663.4|662.4|663.4|662.4|662.9|661.9|11
1727466900000|2024-09-27 19:55:00|663.3|662.3|662.8|661.8|663.4|662.4|662.6|661.6|61
1727467200000|2024-09-27 20:00:00|662.6|661.6|662.4|661.4|662.6|661.6|662|661|13
1727467500000|2024-09-27 20:05:00|662.5|661.5|662.6|661.6|662.8|661.8|662.4|661.4|2
1727467800000|2024-09-27 20:10:00|662.5|661.5|662.6|661.6|662.9|661.9|662.5|661.5|5
1727468100000|2024-09-27 20:15:00|662.8|661.8|662.6|661.6|662.9|661.9|662.5|661.5|6
1727468400000|2024-09-27 20:20:00|662.5|661.5|662.9|661.9|663|662|662.5|661.5|0
1727468700000|2024-09-27 20:25:00|663|662|662.6|661.6|663|662|662.6|661.6|3
1727469000000|2024-09-27 20:30:00|662.8|661.8|663|662|663.3|662.3|662.8|661.8|1
1727469300000|2024-09-27 20:35:00|663.1|662.1|663|662|663.1|662.1|662.8|661.8|0
1727469600000|2024-09-27 20:40:00|663.1|662.1|663.4|662.4|663.4|662.4|663|662|46
1727469900000|2024-09-27 20:45:00|663.3|662.3|663.3|662.3|663.5|662.5|663.3|662.3|0
1727470200000|2024-09-27 20:50:00|663.1|662.1|663.1|662.1|663.1|662.1|663|662|1
1727470500000|2024-09-27 20:55:00|663.5|662.5|663.4|662.4|663.5|662.5|663|662|9
1727647200000|2024-09-29 22:00:00|662.6|661.6|661|660|663.9|662.8|660.9|659.9|21
1727647500000|2024-09-29 22:05:00|661.1|660.1|660.3|659.3|661.5|660.5|660|659|94
1727647800000|2024-09-29 22:10:00|660|659|660|659|660.3|659.3|659.3|658.3|1
1727648100000|2024-09-29 22:15:00|659.9|658.9|659.5|658.5|659.9|658.9|658.8|657.8|43
1727648400000|2024-09-29 22:20:00|659.4|658.4|658.9|657.9|659.5|658.5|658.8|657.8|6
1727648700000|2024-09-29 22:25:00|659|658|659|658|659.4|658.4|659|658|2
1727649000000|2024-09-29 22:30:00|658.9|657.9|658.9|657.9|659.3|658.3|658.6|657.6|0
1727649300000|2024-09-29 22:35:00|659|658|659|658|659.1|658.1|659|658|0
1727649600000|2024-09-29 22:40:00|658.8|657.8|659|658|659.3|658.3|658.8|657.8|0
1727649900000|2024-09-29 22:45:00|659.3|658.3|659|658|659.4|658.4|659|658|0
1727650200000|2024-09-29 22:50:00|659.1|658.1|658.8|657.8|659.3|658.3|658.8|657.8|0
1727650500000|2024-09-29 22:55:00|658.9|657.9|659.1|658.1|659.3|658.3|658.9|657.9|0
1727650800000|2024-09-29 23:00:00|659|658|659.3|658.3|659.3|658.3|658.8|657.8|0
1727651100000|2024-09-29 23:05:00|659.4|658.4|659|658|659.4|658.4|659|658|1
1727651400000|2024-09-29 23:10:00|658.8|657.8|658.8|657.8|658.8|657.8|658.5|657.5|0
1727651700000|2024-09-29 23:15:00|658.9|657.9|659.5|658.5|659.5|658.5|658.9|657.9|0
1727652000000|2024-09-29 23:20:00|659.6|658.6|660.4|659.4|660.4|659.4|659.4|658.4|3
1727652300000|2024-09-29 23:25:00|660.3|659.3|660.3|659.3|660.4|659.4|660|659|1
1727652600000|2024-09-29 23:30:00|660.4|659.4|660|659|660.4|659.4|660|659|25
1727652900000|2024-09-29 23:35:00|660.1|659.1|659.8|658.8|660.1|659.1|659.8|658.8|4
1727653200000|2024-09-29 23:40:00|659.9|658.9|659.6|658.6|659.9|658.9|659.6|658.6|2
1727653500000|2024-09-29 23:45:00|659.8|658.8|660.3|659.3|660.4|659.4|659.8|658.8|17
1727653800000|2024-09-29 23:50:00|660.4|659.4|660.4|659.4|660.4|659.4|660.4|659.4|43
1727654100000|2024-09-29 23:55:00|660.1|659.1|660.1|659.1|660.4|659.4|659.9|658.9|3
1727654400000|2024-09-30 00:00:00|660|659|660.1|659.1|660.4|659.4|660|659|10
1727654700000|2024-09-30 00:05:00|660|659|661.4|660.4|661.5|660.5|659.8|658.8|55
1727655000000|2024-09-30 00:10:00|661.5|660.5|661.1|660.1|661.8|660.8|661.1|660.1|0
1727655300000|2024-09-30 00:15:00|661|660|661.1|660.1|661.4|660.4|660.8|659.8|5
1727655600000|2024-09-30 00:20:00|661|660|660.9|659.9|661.1|660.1|660.6|659.6|9
1727655900000|2024-09-30 00:25:00|661|660|660.9|659.9|661|660|660.8|659.8|9
1727656200000|2024-09-30 00:30:00|661|660|660.9|659.9|661.1|660.1|660.9|659.9|4
1727656500000|2024-09-30 00:35:00|660.8|659.8|660.4|659.4|660.9|659.9|660.1|659.1|4
1727656800000|2024-09-30 00:40:00|660.5|659.5|660.9|659.9|661|660|660.5|659.5|0
1727657100000|2024-09-30 00:45:00|660.8|659.8|661|660|661.1|660.1|660.8|659.8|1
1727657400000|2024-09-30 00:50:00|661.1|660.1|661.5|660.5|661.8|660.8|661|660|0
1727657700000|2024-09-30 00:55:00|661.6|660.6|661.8|660.8|661.9|660.9|661.5|660.5|0
1727658000000|2024-09-30 01:00:00|661.9|660.9|664.5|663.5|666.5|665.5|661.9|660.9|41
1727658300000|2024-09-30 01:05:00|664.3|663.3|663.8|662.8|664.8|663.8|662.8|661.8|3
1727658600000|2024-09-30 01:10:00|663.9|662.9|663.8|662.8|664.8|663.8|663.6|662.6|7
1727658900000|2024-09-30 01:15:00|663.6|662.6|664|663|664.8|663.8|663.5|662.5|7
1727659200000|2024-09-30 01:20:00|663.9|662.9|663.5|662.5|664.1|663.1|663.4|662.4|4
1727659500000|2024-09-30 01:25:00|663.6|662.6|664.8|663.8|664.9|663.9|663.5|662.5|24
1727659800000|2024-09-30 01:30:00|664.9|663.9|664.8|663.8|665.1|664.1|664.4|663.4|4
1727660100000|2024-09-30 01:35:00|664.6|663.6|662.6|661.6|664.8|663.8|662.4|661.4|3
1727660400000|2024-09-30 01:40:00|662.4|661.4|662.3|661.3|662.6|661.6|662.3|661.3|5
1727660700000|2024-09-30 01:45:00|662.1|661.1|659.5|658.5|662.4|661.4|659.3|658.3|31
1727661000000|2024-09-30 01:50:00|659.4|658.4|659.6|658.6|659.8|658.8|658.6|657.6|1
1727661300000|2024-09-30 01:55:00|659.5|658.5|659.9|658.9|660.4|659.4|659.5|658.5|0
1727661600000|2024-09-30 02:00:00|660|659|659.6|658.6|660.1|659.1|659.1|658.1|18
1727661900000|2024-09-30 02:05:00|659.5|658.5|660.5|659.5|661|660|659.4|658.4|26
1727662200000|2024-09-30 02:10:00|660.6|659.6|660.5|659.5|661.1|660.1|660.3|659.3|15
1727662500000|2024-09-30 02:15:00|660.6|659.6|660.3|659.3|660.6|659.6|660|659|6
1727662800000|2024-09-30 02:20:00|660.5|659.5|660.3|659.3|660.6|659.6|660.3|659.3|1
1727663100000|2024-09-30 02:25:00|660.4|659.4|660.9|659.9|660.9|659.9|660.3|659.3|0
1727663400000|2024-09-30 02:30:00|660.6|659.6|661|660|661.4|660.4|660.6|659.6|3
1727663700000|2024-09-30 02:35:00|661.1|660.1|661.3|660.3|661.6|660.6|660.9|659.9|1
1727664000000|2024-09-30 02:40:00|661.4|660.4|661.6|660.6|661.9|660.9|661.3|660.3|1
1727664300000|2024-09-30 02:45:00|661.8|660.8|662.3|661.3|662.6|661.6|661.5|660.5|1
1727664600000|2024-09-30 02:50:00|662.4|661.4|663|662|663.4|662.4|662.1|661.1|2
1727664900000|2024-09-30 02:55:00|662.9|661.9|662.3|661.3|663|662|662.3|661.3|2
1727665200000|2024-09-30 03:00:00|662.4|661.4|662|661|662.5|661.5|661.5|660.5|0
1727665500000|2024-09-30 03:05:00|662.3|661.3|662.5|661.5|662.5|661.5|661.8|660.8|1
1727665800000|2024-09-30 03:10:00|662.6|661.6|662.5|661.5|662.6|661.6|662.3|661.3|2
1727666100000|2024-09-30 03:15:00|662.3|661.3|662.3|661.3|662.6|661.6|662.3|661.3|1
1727666400000|2024-09-30 03:20:00|662.1|661.1|662.5|661.5|662.5|661.5|662.1|661.1|2
1727666700000|2024-09-30 03:25:00|662.4|661.4|663.1|662.1|663.3|662.3|662.4|661.4|4
1727667000000|2024-09-30 03:30:00|663|662|662.6|661.6|663|662|662.3|661.3|22
1727667300000|2024-09-30 03:35:00|662.5|661.5|662.6|661.6|662.9|661.9|662.5|661.5|16
1727667600000|2024-09-30 03:40:00|662.8|661.8|662.5|661.5|662.9|661.9|662.4|661.4|0
1727667900000|2024-09-30 03:45:00|662.4|661.4|662.4|661.4|662.8|661.8|662.1|661.1|9
1727668200000|2024-09-30 03:50:00|662.3|661.3|661.5|660.5|662.4|661.4|661.4|660.4|1
1727668500000|2024-09-30 03:55:00|661.4|660.4|661.6|660.6|661.8|660.8|661.4|660.4|1
1727668800000|2024-09-30 04:00:00|661.8|660.8|662|661|662.3|661.3|661.6|660.6|1
1727669100000|2024-09-30 04:05:00|661.9|660.9|661.8|660.8|662.1|661.1|661.8|660.8|0
1727669400000|2024-09-30 04:10:00|661.6|660.6|661.8|660.8|662|661|661.6|660.6|0
1727669700000|2024-09-30 04:15:00|661.6|660.6|661.8|660.8|661.9|660.9|661.6|660.6|0
1727670000000|2024-09-30 04:20:00|661.6|660.6|661.6|660.6|661.8|660.8|661.6|660.6|0
1727670300000|2024-09-30 04:25:00|661.8|660.8|661.6|660.6|662|661|661.5|660.5|0
1727670600000|2024-09-30 04:30:00|661.8|660.8|662.8|661.8|663.1|662.1|661.6|660.6|8
1727670900000|2024-09-30 04:35:00|663|662|663|662|663.1|662.1|662.8|661.8|0
1727671200000|2024-09-30 04:40:00|663.1|662.1|663|662|663.3|662.3|663|662|0
1727671500000|2024-09-30 04:45:00|663.1|662.1|662.8|661.8|663.1|662.1|662.6|661.6|4
1727671800000|2024-09-30 04:50:00|662.6|661.6|663|662|663|662|662.4|661.4|0
1727672100000|2024-09-30 04:55:00|662.9|661.9|662.8|661.8|662.9|661.9|662.8|661.8|0
1727672400000|2024-09-30 05:00:00|662.9|661.9|663.3|662.3|663.4|662.4|662.6|661.6|6
1727672700000|2024-09-30 05:05:00|663.4|662.4|663.1|662.1|663.4|662.4|663|662|20
1727673000000|2024-09-30 05:10:00|663.3|662.3|662.3|661.3|663.3|662.3|662.3|661.3|0
1727673300000|2024-09-30 05:15:00|662.5|661.5|663.3|662.3|663.4|662.4|662.5|661.5|2
1727673600000|2024-09-30 05:20:00|663.1|662.1|663.4|662.4|663.4|662.4|663|662|14
1727673900000|2024-09-30 05:25:00|663.6|662.6|663.9|662.9|664.1|663.1|663.6|662.6|112
1727674200000|2024-09-30 05:30:00|664.1|663.1|666.1|665.1|666.8|665.8|664.1|663.1|124
1727674500000|2024-09-30 05:35:00|665.9|664.9|665.8|664.8|666.1|665.1|665.4|664.4|22
1727674800000|2024-09-30 05:40:00|665.6|664.6|665.5|664.5|665.9|664.9|665.4|664.4|0
1727675100000|2024-09-30 05:45:00|665.6|664.6|666.3|665.3|666.3|665.3|665.4|664.4|22
1727675400000|2024-09-30 05:50:00|666.1|665.1|668.5|667.5|668.9|667.9|666.1|665.1|52
1727675700000|2024-09-30 05:55:00|668.6|667.6|667.8|666.8|669.4|668.4|667.4|666.4|91
1727676000000|2024-09-30 06:00:00|667.6|666.6|667.5|666.5|668|667|667.1|666.1|14
1727676300000|2024-09-30 06:05:00|667.4|666.4|667.5|666.5|667.8|666.8|667.1|666.1|11
1727676600000|2024-09-30 06:10:00|667.4|666.4|667.8|666.8|667.9|666.9|667.4|666.4|28
1727676900000|2024-09-30 06:15:00|667.6|666.6|666.1|665.1|667.8|666.8|666.1|665.1|22
1727677200000|2024-09-30 06:20:00|666.3|665.3|666.3|665.3|666.5|665.5|665.6|664.6|25
1727677500000|2024-09-30 06:25:00|666.1|665.1|666.4|665.4|666.5|665.5|665.8|664.8|17
1727677800000|2024-09-30 06:30:00|666.3|665.3|666.5|665.5|666.9|665.9|665.9|664.9|60
1727678100000|2024-09-30 06:35:00|666.4|665.4|666.8|665.8|666.9|665.9|666.3|665.3|34
1727678400000|2024-09-30 06:40:00|666.9|665.9|668.3|667.3|668.4|667.4|666.9|665.9|22
1727678700000|2024-09-30 06:45:00|668.4|667.4|668.3|667.3|668.6|667.6|668|667|8
1727679000000|2024-09-30 06:50:00|668.4|667.4|667.3|666.3|668.5|667.5|667.1|666.1|56
1727679300000|2024-09-30 06:55:00|667.4|666.4|668.3|667.3|668.4|667.4|667.1|666.1|69
1727679600000|2024-09-30 07:00:00|668.1|667.1|665.9|664.9|668.1|667.1|665.6|664.6|158
1727679900000|2024-09-30 07:05:00|666|665|666.5|665.5|666.5|665.5|665.6|664.6|71
1727680200000|2024-09-30 07:10:00|666.4|665.4|665.6|664.6|666.8|665.8|665.6|664.6|918
1727680500000|2024-09-30 07:15:00|665.9|664.9|664.9|663.9|666|665|664.4|663.4|446
1727680800000|2024-09-30 07:20:00|664.8|663.8|664.6|663.6|664.9|663.9|664.4|663.4|152
1727681100000|2024-09-30 07:25:00|664.8|663.8|663.9|662.9|664.9|663.9|663.6|662.6|76
1727681400000|2024-09-30 07:30:00|663.8|662.8|664.1|663.1|664.1|663.1|662.9|661.9|174
1727681700000|2024-09-30 07:35:00|663.9|662.9|662.4|661.4|664.1|663.1|662.3|661.3|104
1727682000000|2024-09-30 07:40:00|662.5|661.5|663.1|662.1|663.6|662.6|662.4|661.4|52
1727682300000|2024-09-30 07:45:00|662.9|661.9|662.9|661.9|663.1|662.1|661.9|660.9|343
1727682600000|2024-09-30 07:50:00|662.8|661.8|662.4|661.4|663|662|662.1|661.1|863
1727682900000|2024-09-30 07:55:00|662.3|661.3|662.9|661.9|663|662|661.9|660.9|321
1727683200000|2024-09-30 08:00:00|663.1|662.1|664.9|663.9|665.1|664.1|662.9|661.9|75
1727683500000|2024-09-30 08:05:00|665.1|664.1|664.1|663.1|666|665|664|663|164
1727683800000|2024-09-30 08:10:00|664|663|662.9|661.9|664.1|663.1|662.9|661.9|223
1727684100000|2024-09-30 08:15:00|663|662|663|662|663.4|662.4|662.4|661.4|282
1727684400000|2024-09-30 08:20:00|662.9|661.9|662.6|661.6|664.1|663.1|662.6|661.6|558
1727684700000|2024-09-30 08:25:00|662.4|661.4|663.9|662.9|664.4|663.4|662.4|661.4|252
1727685000000|2024-09-30 08:30:00|663.8|662.8|662.1|661.1|663.8|662.8|662|661|802
1727685300000|2024-09-30 08:35:00|662.4|661.4|663.1|662.1|663.6|662.6|662.4|661.4|101
1727685600000|2024-09-30 08:40:00|663.3|662.3|662.9|661.9|663.4|662.4|662.6|661.6|279
1727685900000|2024-09-30 08:45:00|662.8|661.8|661.6|660.6|662.9|661.9|660.8|659.8|158
1727686200000|2024-09-30 08:50:00|661.8|660.8|661.3|660.3|662.4|661.4|661|660|166
1727686500000|2024-09-30 08:55:00|661.4|660.4|662.1|661.1|662.3|661.3|660.9|659.9|655
1727686800000|2024-09-30 09:00:00|662|661|661.1|660.1|662|661|660.9|659.9|415
1727687100000|2024-09-30 09:05:00|661|660|661.1|660.1|661.4|660.4|660.1|659.1|60
1727687400000|2024-09-30 09:10:00|661.3|660.3|661|660|661.8|660.8|661|660|440
1727687700000|2024-09-30 09:15:00|661.1|660.1|660.1|659.1|661.1|660.1|659.4|658.4|455
1727688000000|2024-09-30 09:20:00|660|659|660|659|660.1|659.1|659.6|658.6|59
1727688300000|2024-09-30 09:25:00|659.9|658.9|658.6|657.6|660.4|659.4|658.6|657.6|578
1727688600000|2024-09-30 09:30:00|657.9|656.9|659|658|659.5|658.5|657.6|656.6|268
1727688900000|2024-09-30 09:35:00|658.9|657.9|659.3|658.3|659.3|658.3|658.5|657.5|50
1727689200000|2024-09-30 09:40:00|659.1|658.1|659.6|658.6|659.6|658.6|658.9|657.9|122
1727689500000|2024-09-30 09:45:00|659.8|658.8|659.6|658.6|660.1|659.1|659.3|658.3|92
1727689800000|2024-09-30 09:50:00|659.5|658.5|659.9|658.9|660.6|659.6|659.4|658.4|63
1727690100000|2024-09-30 09:55:00|659.8|658.8|659.4|658.4|659.9|658.9|659.4|658.4|78
1727690400000|2024-09-30 10:00:00|659.3|658.3|658.4|657.4|659.3|658.3|658.3|657.3|96
1727690700000|2024-09-30 10:05:00|658.5|657.5|658.8|657.8|658.9|657.9|657.9|656.9|462
1727691000000|2024-09-30 10:10:00|658.9|657.9|658.9|657.9|659.1|658.1|658.6|657.6|78
1727691300000|2024-09-30 10:15:00|658.8|657.8|658.6|657.6|658.9|657.9|657.9|656.9|70
1727691600000|2024-09-30 10:20:00|658.8|657.8|658.5|657.5|658.9|657.9|658.4|657.4|26
1727691900000|2024-09-30 10:25:00|658.4|657.4|658.3|657.3|658.6|657.6|657.9|656.9|10
1727692200000|2024-09-30 10:30:00|658.4|657.4|659.4|658.4|659.4|658.4|658|657|314
1727692500000|2024-09-30 10:35:00|659.3|658.3|659.3|658.3|659.9|658.9|659.1|658.1|19
1727692800000|2024-09-30 10:40:00|659.4|658.4|659.8|658.8|660.4|659.4|659.1|658.1|35
1727693100000|2024-09-30 10:45:00|659.9|658.9|657.6|656.6|659.9|658.9|657.6|656.6|82
1727693400000|2024-09-30 10:50:00|657.8|656.8|658.3|657.3|658.9|657.9|657.6|656.6|56
1727693700000|2024-09-30 10:55:00|658.1|657.1|658.1|657.1|658.4|657.4|657|656|42
1727694000000|2024-09-30 11:00:00|658|657|657.6|656.6|658.1|657.1|657.4|656.4|139
1727694300000|2024-09-30 11:05:00|657.8|656.8|657.6|656.6|657.9|656.9|657.4|656.4|22
1727694600000|2024-09-30 11:10:00|657.5|656.5|657|656|657.6|656.6|656.9|655.9|51
1727694900000|2024-09-30 11:15:00|657.1|656.1|657.6|656.6|657.9|656.9|656.9|655.9|51
1727695200000|2024-09-30 11:20:00|657.5|656.5|656.1|655.1|657.6|656.6|656|655|46
1727695500000|2024-09-30 11:25:00|656.3|655.3|654.9|653.9|656.4|655.4|654.8|653.8|39
1727695800000|2024-09-30 11:30:00|655|654|654.3|653.3|655.6|654.6|654.3|653.3|33
1727696100000|2024-09-30 11:35:00|654.4|653.4|654.6|653.6|654.9|653.9|654|653|30
1727696400000|2024-09-30 11:40:00|654.5|653.5|655.1|654.1|655.3|654.3|654.4|653.4|11
1727696700000|2024-09-30 11:45:00|655|654|656.4|655.4|656.6|655.6|654.9|653.9|175
1727697000000|2024-09-30 11:50:00|656.1|655.1|656.9|655.9|657.4|656.4|656.1|655.1|39
1727697300000|2024-09-30 11:55:00|656.8|655.8|657.4|656.4|657.9|656.9|656.6|655.6|172
1727697600000|2024-09-30 12:00:00|657.8|656.8|657.9|656.9|658.1|657.1|656.9|655.9|89
1727697900000|2024-09-30 12:05:00|657.8|656.8|659.6|658.6|659.8|658.8|657.1|656.1|61
1727698200000|2024-09-30 12:10:00|659.9|658.9|660.1|659.1|660.4|659.4|659.1|658.1|34
1727698500000|2024-09-30 12:15:00|660|659|661.6|660.6|661.9|660.9|659.6|658.6|395
1727698800000|2024-09-30 12:20:00|661.8|660.8|661|660|661.9|660.9|660.9|659.9|36
1727699100000|2024-09-30 12:25:00|661.1|660.1|661.1|660.1|661.5|660.5|660.6|659.6|269
1727699400000|2024-09-30 12:30:00|661|660|661|660|661.4|660.4|660.6|659.6|53
1727699700000|2024-09-30 12:35:00|660.9|659.9|660.6|659.6|661.5|660.5|660.1|659.1|37
1727700000000|2024-09-30 12:40:00|660.8|659.8|661.6|660.6|662.1|661.1|660.6|659.6|205
1727700300000|2024-09-30 12:45:00|661.8|660.8|662.4|661.4|662.9|661.9|661.5|660.5|780
1727700600000|2024-09-30 12:50:00|662.3|661.3|662.3|661.3|662.5|661.5|661.6|660.6|111
1727700900000|2024-09-30 12:55:00|662.1|661.1|661.9|660.9|662.1|661.1|661.4|660.4|148
1727701200000|2024-09-30 13:00:00|661.6|660.6|659.6|658.6|662|661|659.4|658.4|819
1727701500000|2024-09-30 13:05:00|659.9|658.9|656.6|655.6|660|659|656.6|655.6|427
1727701800000|2024-09-30 13:10:00|656.5|655.5|656.9|655.9|657|656|655.1|654.1|880
1727702100000|2024-09-30 13:15:00|657|656|658.3|657.3|658.4|657.4|656.5|655.5|114
1727702400000|2024-09-30 13:20:00|658.5|657.5|661.5|660.5|662|661|657.6|656.6|303
1727702700000|2024-09-30 13:25:00|661.6|660.6|659.1|658.1|661.9|660.9|659.1|658.1|98
1727703000000|2024-09-30 13:30:00|659|658|657.6|656.6|660.6|659.6|657.4|656.4|62
1727703300000|2024-09-30 13:35:00|657.5|656.5|656.9|655.9|658.4|657.4|656.6|655.6|70
1727703600000|2024-09-30 13:40:00|657.1|656.1|657.6|656.6|658.5|657.5|657.1|656.1|166
1727703900000|2024-09-30 13:45:00|657.5|656.5|658.5|657.5|659.9|658.9|657.5|656.5|84
1727704200000|2024-09-30 13:50:00|658.3|657.3|657.3|656.3|658.4|657.4|656.4|655.4|493
1727704500000|2024-09-30 13:55:00|657.1|656.1|657.4|656.4|658.6|657.6|656.9|655.9|57
1727704800000|2024-09-30 14:00:00|657.3|656.3|657.4|656.4|657.6|656.6|656.4|655.4|332
1727705100000|2024-09-30 14:05:00|657.3|656.3|656.6|655.6|657.5|656.5|655.6|654.6|171
1727705400000|2024-09-30 14:10:00|656.5|655.5|657.1|656.1|657.3|656.3|655.8|654.8|253
1727705700000|2024-09-30 14:15:00|657.3|656.3|658.6|657.6|658.6|657.6|656.5|655.5|121
1727706000000|2024-09-30 14:20:00|658.5|657.5|658.6|657.6|659.3|658.3|658.1|657.1|297
1727706300000|2024-09-30 14:25:00|658.8|657.8|657.1|656.1|659.6|658.6|656.6|655.6|328
1727706600000|2024-09-30 14:30:00|657|656|658.1|657.1|658.3|657.3|656.6|655.6|83
1727706900000|2024-09-30 14:35:00|658.3|657.3|659.4|658.4|660|659|657.9|656.9|317
1727707200000|2024-09-30 14:40:00|659.6|658.6|662.9|661.9|663.1|662.1|659.5|658.5|449
1727707500000|2024-09-30 14:45:00|662.8|661.8|663.6|662.6|663.9|662.9|661.9|660.9|192
1727707800000|2024-09-30 14:50:00|663.4|662.4|663.6|662.6|664.6|663.6|662.4|661.4|411
1727708100000|2024-09-30 14:55:00|663.8|662.8|663.6|662.6|664|663|662.9|661.9|322
1727708400000|2024-09-30 15:00:00|663.8|662.8|663.5|662.5|664.4|663.4|662.6|661.6|265
1727708700000|2024-09-30 15:05:00|663.4|662.4|664.1|663.1|664.6|663.6|663.4|662.4|119
1727709000000|2024-09-30 15:10:00|664.3|663.3|664.4|663.4|664.9|663.9|663.9|662.9|482
1727709300000|2024-09-30 15:15:00|664.3|663.3|665.3|664.3|665.4|664.4|663.9|662.9|324
1727709600000|2024-09-30 15:20:00|665.4|664.4|665.8|664.8|665.9|664.9|664.5|663.5|159
1727709900000|2024-09-30 15:25:00|665.6|664.6|664.6|663.6|666.3|665.3|664.4|663.4|1040
1727710200000|2024-09-30 15:30:00|664.5|663.5|663.8|662.8|664.6|663.6|662.9|661.9|489
1727710500000|2024-09-30 15:35:00|663.9|662.9|665.4|664.4|666.4|665.4|663.8|662.8|426
1727710800000|2024-09-30 15:40:00|665.3|664.3|665.1|664.1|665.6|664.6|664.4|663.4|283
1727711100000|2024-09-30 15:45:00|665.3|664.3|665.6|664.6|666.4|665.4|665.1|664.1|200
1727711400000|2024-09-30 15:50:00|665.5|664.5|666.6|665.6|666.9|665.9|665.5|664.5|1899
1727711700000|2024-09-30 15:55:00|666.5|665.5|666.1|665.1|666.6|665.6|666.1|665.1|428
1727712000000|2024-09-30 16:00:00|666.3|665.3|664.6|663.6|666.4|665.4|664.5|663.5|579
1727712300000|2024-09-30 16:05:00|664.8|663.8|664.9|663.9|665.1|664.1|664.4|663.4|527
1727712600000|2024-09-30 16:10:00|665|664|665.9|664.9|666.1|665.1|664.9|663.9|155
1727712900000|2024-09-30 16:15:00|665.8|664.8|664.9|663.9|665.9|664.9|664.4|663.4|104
1727713200000|2024-09-30 16:20:00|665|664|664.4|663.4|665.1|664.1|664.1|663.1|41
1727713500000|2024-09-30 16:25:00|664.3|663.3|664.4|663.4|664.5|663.5|663.5|662.5|43
1727713800000|2024-09-30 16:30:00|664.3|663.3|664.8|663.8|664.9|663.9|663.6|662.6|1646
1727714100000|2024-09-30 16:35:00|664.6|663.6|664.1|663.1|665|664|663.9|662.9|30
1727714400000|2024-09-30 16:40:00|664.4|663.4|662.9|661.9|664.6|663.6|662.6|661.6|78
1727714700000|2024-09-30 16:45:00|663|662|661.1|660.1|663.1|662.1|661.1|660.1|392
1727715000000|2024-09-30 16:50:00|661|660|659.4|658.4|661.1|660.1|659.1|658.1|306
1727715300000|2024-09-30 16:55:00|659.1|658.1|661.5|660.5|662.1|661.1|659.1|658.1|132
1727715600000|2024-09-30 17:00:00|661.6|660.6|662|661|662.6|661.6|660.9|659.9|23
1727715900000|2024-09-30 17:05:00|662.1|661.1|662.3|661.3|662.8|661.8|661.9|660.9|13
1727716200000|2024-09-30 17:10:00|662|661|662.4|661.4|662.4|661.4|661.9|660.9|14
1727716500000|2024-09-30 17:15:00|662.3|661.3|662.5|661.5|662.6|661.6|661.6|660.6|62
1727716800000|2024-09-30 17:20:00|662.4|661.4|661.3|660.3|662.9|661.9|661.1|660.1|159
1727717100000|2024-09-30 17:25:00|661.1|660.1|661.6|660.6|662.1|661.1|661.1|660.1|3
1727717400000|2024-09-30 17:30:00|661.8|660.8|661.3|660.3|662|661|661.1|660.1|132
1727717700000|2024-09-30 17:35:00|661|660|660.3|659.3|661.5|660.5|660.1|659.1|35
1727718000000|2024-09-30 17:40:00|660.1|659.1|658.3|657.3|660.1|659.1|657.6|656.6|183
1727718300000|2024-09-30 17:45:00|658.1|657.1|657.4|656.4|660.5|659.5|657.3|656.3|1204
1727718600000|2024-09-30 17:50:00|657.3|656.3|660.1|659.1|660.1|659.1|657.3|656.3|216
1727718900000|2024-09-30 17:55:00|660.4|659.4|659.5|658.5|660.4|659.4|659.3|658.3|82
1727719200000|2024-09-30 18:00:00|659.4|658.4|658.4|657.4|659.8|658.8|658.3|657.3|17
1727719500000|2024-09-30 18:05:00|658.5|657.5|657.5|656.5|658.5|657.5|657.3|656.3|12
1727719800000|2024-09-30 18:10:00|657.6|656.6|657.6|656.6|658|657|657|656|243
1727720100000|2024-09-30 18:15:00|657.5|656.5|658.1|657.1|659|658|657.5|656.5|617
1727720400000|2024-09-30 18:20:00|658|657|658.3|657.3|658.5|657.5|657.6|656.6|12
1727720700000|2024-09-30 18:25:00|658.4|657.4|659.3|658.3|660.4|659.4|657.9|656.9|991
1727721000000|2024-09-30 18:30:00|659.1|658.1|660.1|659.1|660.1|659.1|658.6|657.6|49
1727721300000|2024-09-30 18:35:00|659.9|658.9|661|660|661.3|660.3|659.9|658.9|45
1727721600000|2024-09-30 18:40:00|660.9|659.9|660.5|659.5|661.6|660.6|660.3|659.3|339
1727721900000|2024-09-30 18:45:00|660.4|659.4|660.6|659.6|661.1|660.1|660.1|659.1|10
1727722200000|2024-09-30 18:50:00|660.8|659.8|661.4|660.4|661.4|660.4|660.8|659.8|8
1727722500000|2024-09-30 18:55:00|661.5|660.5|661.9|660.9|662|661|661.4|660.4|64
1727722800000|2024-09-30 19:00:00|661.6|660.6|662.5|661.5|662.6|661.6|661.6|660.6|37
1727723100000|2024-09-30 19:05:00|662.4|661.4|661.6|660.6|662.4|661.4|661.5|660.5|8
1727723400000|2024-09-30 19:10:00|661.8|660.8|661.5|660.5|661.9|660.9|661.4|660.4|8
1727723700000|2024-09-30 19:15:00|661.6|660.6|661.1|660.1|661.6|660.6|661.1|660.1|2
1727724000000|2024-09-30 19:20:00|661.3|660.3|660.9|659.9|661.4|660.4|660.9|659.9|2
1727724300000|2024-09-30 19:25:00|660.8|659.8|660.4|659.4|660.9|659.9|660.3|659.3|5
1727724600000|2024-09-30 19:30:00|660.5|659.5|660|659|660.5|659.5|659.9|658.9|9
1727724900000|2024-09-30 19:35:00|660.1|659.1|660.5|659.5|660.6|659.6|660.1|659.1|9
1727725200000|2024-09-30 19:40:00|660.4|659.4|660.1|659.1|660.4|659.4|660.1|659.1|3
1727725500000|2024-09-30 19:45:00|660.3|659.3|660.1|659.1|660.6|659.6|660.1|659.1|2
1727725800000|2024-09-30 19:50:00|660.3|659.3|660.6|659.6|661|660|660.3|659.3|4
1727726100000|2024-09-30 19:55:00|660.8|659.8|660.4|659.4|660.9|659.9|660.4|659.4|22
1727726400000|2024-09-30 20:00:00|660.3|659.3|660|659|660.5|659.5|660|659|1
1727726700000|2024-09-30 20:05:00|660.1|659.1|660.4|659.4|660.4|659.4|660|659|2
1727727000000|2024-09-30 20:10:00|660.3|659.3|660.4|659.4|660.5|659.5|660.3|659.3|6
1727727300000|2024-09-30 20:15:00|660.5|659.5|660.6|659.6|660.8|659.8|660.4|659.4|0
1727727600000|2024-09-30 20:20:00|660.8|659.8|661.3|660.3|661.3|660.3|660.8|659.8|1
1727727900000|2024-09-30 20:25:00|661.4|660.4|661.4|660.4|661.4|660.4|661.1|660.1|0
1727728200000|2024-09-30 20:30:00|661.5|660.5|661|660|661.5|660.5|660.9|659.9|4
1727728500000|2024-09-30 20:35:00|660.9|659.9|660.9|659.9|661|660|660.8|659.8|21
1727728800000|2024-09-30 20:40:00|660.8|659.8|660.9|659.9|660.9|659.9|660.5|659.5|1
1727729100000|2024-09-30 20:45:00|660.8|659.8|660.3|659.3|660.9|659.9|660|659|17
1727729400000|2024-09-30 20:50:00|660.4|659.4|660.4|659.4|660.5|659.5|660.1|659.1|3
1727729700000|2024-09-30 20:55:00|660.3|659.3|659.9|658.9|660.3|659.3|659.9|658.9|62
1727730000000|2024-09-30 21:00:00|660|659|661.5|658.5|661.9|659|659.9|658.4|0
1727730300000|2024-09-30 21:05:00|661.6|658.6|661.9|658.9|661.9|658.9|661.6|658.6|0
1727731200000|2024-09-30 21:20:00|660|659|661.4|658.4|661.5|659|659.5|658.1|0
1727731500000|2024-09-30 21:25:00|661.9|658.9|662|659|662|659|661.6|658.6|0
1727731800000|2024-09-30 21:30:00|661.9|658.9|661.9|658.9|662|659|661.9|658.9|0
1727732100000|2024-09-30 21:35:00|662|659|662.4|659.4|662.4|659.4|661.8|658.8|0
1727732400000|2024-09-30 21:40:00|662.3|659.3|662.3|659.3|662.3|659.3|662.3|659.3|0
1727732700000|2024-09-30 21:45:00|662.1|659.1|662.4|659.4|662.4|659.4|662.1|659.1|0
1727733000000|2024-09-30 21:50:00|662.1|659.1|662.3|659.3|662.3|659.3|662|659|0
1727733300000|2024-09-30 21:55:00|662|659|662|659|662|659|662|659|0
1727740800000|2024-10-01 00:00:00|660.5|659.6|659.8|658.8|661.1|660.1|659.5|658.5|12
1727741100000|2024-10-01 00:05:00|659.9|658.9|659.6|658.6|660|659|659.5|658.5|0
1727741400000|2024-10-01 00:10:00|659.5|658.5|659.5|658.5|659.5|658.5|659.1|658.1|0
1727741700000|2024-10-01 00:15:00|659.4|658.4|659.3|658.3|659.5|658.5|659.1|658.1|2
1727742000000|2024-10-01 00:20:00|659.1|658.1|659.6|658.6|659.8|658.8|659.1|658.1|6
1727742300000|2024-10-01 00:25:00|659.9|658.9|660.1|659.1|660.4|659.4|659.8|658.8|3
1727742600000|2024-10-01 00:30:00|660|659|660.3|659.3|660.4|659.4|660|659|0
1727742900000|2024-10-01 00:35:00|660.4|659.4|660.4|659.4|660.6|659.6|660.3|659.3|0
1727743200000|2024-10-01 00:40:00|660.3|659.3|660|659|660.5|659.5|660|659|1
1727743500000|2024-10-01 00:45:00|660.1|659.1|660.3|659.3|660.4|659.4|660|659|0
1727743800000|2024-10-01 00:50:00|660.1|659.1|659.5|658.5|660.1|659.1|659.4|658.4|0
1727744100000|2024-10-01 00:55:00|659.6|658.6|660|659|660|659|659.5|658.5|0
1727744400000|2024-10-01 01:00:00|659.9|658.9|659.6|658.6|660|659|659.5|658.5|2
1727744700000|2024-10-01 01:05:00|659.8|658.8|660|659|660.1|659.1|659.8|658.8|0
1727745000000|2024-10-01 01:10:00|660.1|659.1|659.9|658.9|660.3|659.3|659.8|658.8|0
1727745300000|2024-10-01 01:15:00|659.8|658.8|659.6|658.6|659.8|658.8|659.5|658.5|0
1727745600000|2024-10-01 01:20:00|659.5|658.5|659.9|658.9|659.9|658.9|659.4|658.4|1
1727745900000|2024-10-01 01:25:00|659.8|658.8|659.6|658.6|659.9|658.9|659.5|658.5|0
1727746200000|2024-10-01 01:30:00|659.5|658.5|659.9|658.9|659.9|658.9|659.5|658.5|1
1727746500000|2024-10-01 01:35:00|660|659|660|659|660|659|659.9|658.9|0
1727746800000|2024-10-01 01:40:00|659.9|658.9|659.9|658.9|660|659|659.9|658.9|0
1727747100000|2024-10-01 01:45:00|660|659|659.9|658.9|660.1|659.1|659.9|658.9|0
1727747400000|2024-10-01 01:50:00|659.8|658.8|659.8|658.8|659.8|658.8|659.6|658.6|0
1727747700000|2024-10-01 01:55:00|659.9|658.9|659.9|658.9|660|659|659.5|658.5|2
1727748000000|2024-10-01 02:00:00|660|659|659.6|658.6|660|659|659.5|658.5|3
1727748300000|2024-10-01 02:05:00|659.8|658.8|659.9|658.9|659.9|658.9|659.6|658.6|6
1727748600000|2024-10-01 02:10:00|660|659|659.9|658.9|660|659|659.8|658.8|0
1727748900000|2024-10-01 02:15:00|659.6|658.6|659.6|658.6|659.9|658.9|659.1|658.1|1
1727749200000|2024-10-01 02:20:00|659.4|658.4|659.9|658.9|659.9|658.9|659.4|658.4|28
1727749500000|2024-10-01 02:25:00|659.6|658.6|659.8|658.8|660|659|659.6|658.6|4
1727749800000|2024-10-01 02:30:00|659.9|658.9|660.6|659.6|660.8|659.8|659.9|658.9|3
1727750100000|2024-10-01 02:35:00|660.8|659.8|660.4|659.4|660.8|659.8|660.4|659.4|4
1727750400000|2024-10-01 02:40:00|660.5|659.5|661.1|660.1|661.1|660.1|660.4|659.4|0
1727750700000|2024-10-01 02:45:00|||||||||1
1727751000000|2024-10-01 02:50:00|661.3|660.3|661.1|660.1|661.4|660.4|661|660|6
1727751300000|2024-10-01 02:55:00|660.9|659.9|660.6|659.6|660.9|659.9|660.5|659.5|6
1727751600000|2024-10-01 03:00:00|660.5|659.5|660.4|659.4|660.5|659.5|660.1|659.1|5
1727751900000|2024-10-01 03:05:00|660.1|659.1|660.1|659.1|660.4|659.4|660.1|659.1|5
1727752200000|2024-10-01 03:10:00|660.3|659.3|660.4|659.4|660.4|659.4|660.3|659.3|1
1727752800000|2024-10-01 03:20:00|660.1|659.1|660.1|659.1|660.4|659.4|660.1|659.1|5
1727753100000|2024-10-01 03:25:00|660|659|659.9|658.9|660.1|659.1|659.9|658.9|4
1727753400000|2024-10-01 03:30:00|659.8|658.8|659.6|658.6|659.8|658.8|659.5|658.5|7
1727753700000|2024-10-01 03:35:00|659.8|658.8|659.6|658.6|659.9|658.9|659.5|658.5|12
1727754300000|2024-10-01 03:45:00|659.8|658.8|660.1|659.1|660.1|659.1|659.8|658.8|1
1727754600000|2024-10-01 03:50:00|659.9|658.9|660.1|659.1|660.4|659.4|659.9|658.9|12
1727754900000|2024-10-01 03:55:00|660.3|659.3|660.4|659.4|660.4|659.4|660.1|659.1|7
1727755200000|2024-10-01 04:00:00|660.1|659.1|660.1|659.1|660.4|659.4|660.1|659.1|7
1727755500000|2024-10-01 04:05:00|660|659|660.1|659.1|660.1|659.1|660|659|3
1727755800000|2024-10-01 04:10:00|659.9|658.9|659.9|658.9|660.1|659.1|659.9|658.9|4
1727756100000|2024-10-01 04:15:00|||||||||1
1727756400000|2024-10-01 04:20:00|659.6|658.6|659.6|658.6|659.6|658.6|659.5|658.5|10
1727756700000|2024-10-01 04:25:00|659.9|658.9|659.8|658.8|659.9|658.9|659.6|658.6|7
1727757000000|2024-10-01 04:30:00|659.9|658.9|659.6|658.6|659.9|658.9|659.6|658.6|5
1727757300000|2024-10-01 04:35:00|659.5|658.5|659.6|658.6|659.9|658.9|659.5|658.5|7
1727757600000|2024-10-01 04:40:00|659.9|658.9|659.6|658.6|659.9|658.9|659.6|658.6|4
1727757900000|2024-10-01 04:45:00|659.5|658.5|659.6|658.6|659.6|658.6|659.3|658.3|19
1727758200000|2024-10-01 04:50:00|659.5|658.5|659.8|658.8|659.9|658.9|659.5|658.5|9
1727758500000|2024-10-01 04:55:00|659.9|658.9|659.9|658.9|659.9|658.9|659.6|658.6|401
1727758800000|2024-10-01 05:00:00|659.8|658.8|659.5|658.5|659.9|658.9|659.4|658.4|1
1727759100000|2024-10-01 05:05:00|659.4|658.4|659.1|658.1|659.4|658.4|659.1|658.1|0
1727759400000|2024-10-01 05:10:00|659.4|658.4|659.3|658.3|659.4|658.4|659.1|658.1|1
1727759700000|2024-10-01 05:15:00|659.1|658.1|659.1|658.1|659.3|658.3|658.9|657.9|5
1727760000000|2024-10-01 05:20:00|659|658|659.1|658.1|659.1|658.1|658.8|657.8|1
1727760300000|2024-10-01 05:25:00|659.3|658.3|659.4|658.4|659.4|658.4|659|658|0
1727760600000|2024-10-01 05:30:00|659.3|658.3|659.3|658.3|659.6|658.6|659.3|658.3|0
1727760900000|2024-10-01 05:35:00|659.1|658.1|658.5|657.5|659.1|658.1|657.9|656.9|15
1727761200000|2024-10-01 05:40:00|658.4|657.4|658.8|657.8|658.9|657.9|658.4|657.4|0
1727761500000|2024-10-01 05:45:00|658.9|657.9|659|658|659.1|658.1|658.8|657.8|1
1727761800000|2024-10-01 05:50:00|659.1|658.1|659|658|659.3|658.3|658.9|657.9|0
1727762100000|2024-10-01 05:55:00|658.9|657.9|658.8|657.8|659.1|658.1|658.6|657.6|6
1727762400000|2024-10-01 06:00:00|658.9|657.9|658.9|657.9|659|658|658.6|657.6|20
1727762700000|2024-10-01 06:05:00|658.5|657.5|658|657|658.6|657.6|657.9|656.9|105
1727763000000|2024-10-01 06:10:00|658.1|657.1|658.9|657.9|658.9|657.9|658.1|657.1|29
1727763300000|2024-10-01 06:15:00|658.8|657.8|658.9|657.9|659.1|658.1|658.6|657.6|27
1727763600000|2024-10-01 06:20:00|658.8|657.8|658.4|657.4|658.9|657.9|658.3|657.3|13
1727763900000|2024-10-01 06:25:00|658.3|657.3|658.1|657.1|658.4|657.4|657.9|656.9|13
1727764200000|2024-10-01 06:30:00|658.4|657.4|658.4|657.4|658.6|657.6|658.3|657.3|43
1727764500000|2024-10-01 06:35:00|658.3|657.3|658.1|657.1|658.5|657.5|658.1|657.1|9
1727764800000|2024-10-01 06:40:00|658.3|657.3|658.3|657.3|658.4|657.4|658|657|19
1727765100000|2024-10-01 06:45:00|658.4|657.4|658.1|657.1|658.4|657.4|658|657|24
1727765400000|2024-10-01 06:50:00|658|657|656.9|655.9|658|657|656.4|655.4|120
1727765700000|2024-10-01 06:55:00|656.8|655.8|656.3|655.3|656.9|655.9|656.3|655.3|249
1727766000000|2024-10-01 07:00:00|656.4|655.4|656.5|655.5|656.6|655.6|655.6|654.6|209
1727766300000|2024-10-01 07:05:00|656.4|655.4|655.6|654.6|656.8|655.8|655.6|654.6|10
1727766600000|2024-10-01 07:10:00|655.4|654.4|653.9|652.9|655.4|654.4|653.6|652.6|163
1727766900000|2024-10-01 07:15:00|654|653|652.6|651.6|654|653|652.6|651.6|343
1727767200000|2024-10-01 07:20:00|652.4|651.4|652.8|651.8|653.1|652.1|651.6|650.6|408
1727767500000|2024-10-01 07:25:00|652.9|651.9|653.1|652.1|653.6|652.6|652.6|651.6|187
1727767800000|2024-10-01 07:30:00|653.3|652.3|653.4|652.4|653.6|652.6|652.6|651.6|108
1727768100000|2024-10-01 07:35:00|653.3|652.3|652.6|651.6|653.4|652.4|652.6|651.6|80
1727768400000|2024-10-01 07:40:00|652.4|651.4|653.4|652.4|653.8|652.8|652.4|651.4|61
1727768700000|2024-10-01 07:45:00|653.5|652.5|652.6|651.6|654|653|652.6|651.6|704
1727769000000|2024-10-01 07:50:00|652.5|651.5|651.9|650.9|652.5|651.5|651.4|650.4|62
1727769300000|2024-10-01 07:55:00|652|651|650.9|649.9|652.4|651.4|650.6|649.6|68
1727769600000|2024-10-01 08:00:00|650.8|649.8|650.9|649.9|651.4|650.4|650.1|649.1|128
1727769900000|2024-10-01 08:05:00|650.8|649.8|650.1|649.1|651|650|649.4|648.4|1344
1727770200000|2024-10-01 08:10:00|650.3|649.3|648.4|647.4|650.4|649.4|648.1|647.1|1288
1727770500000|2024-10-01 08:15:00|648.5|647.5|648.9|647.9|649.4|648.4|648.4|647.4|311
1727770800000|2024-10-01 08:20:00|648.6|647.6|647.6|646.6|648.9|647.9|647|646|204
1727771100000|2024-10-01 08:25:00|647.8|646.8|647.6|646.6|648.1|647.1|646.9|645.9|168
1727771400000|2024-10-01 08:30:00|647.4|646.4|646|645|647.8|646.8|644.6|643.6|345
1727771700000|2024-10-01 08:35:00|646.1|645.1|644.5|643.5|646.8|645.8|644.1|643.1|162
1727772000000|2024-10-01 08:40:00|644.6|643.6|645.8|644.8|646.5|645.5|643.9|642.9|233
1727772300000|2024-10-01 08:45:00|645.6|644.6|645.6|644.6|646|645|644.9|643.9|65
1727772600000|2024-10-01 08:50:00|645.5|644.5|645.9|644.9|646|645|644.9|643.9|60
1727772900000|2024-10-01 08:55:00|645.8|644.8|645.1|644.1|646|645|645|644|175
1727773200000|2024-10-01 09:00:00|645|644|643.9|642.9|645.8|644.8|643.8|642.8|201
1727773500000|2024-10-01 09:05:00|644|643|643.6|642.6|644.6|643.6|643.6|642.6|85
1727773800000|2024-10-01 09:10:00|643.8|642.8|644.1|643.1|644.4|643.4|642.9|641.9|76
1727774100000|2024-10-01 09:15:00|644.3|643.3|644.6|643.6|645.4|644.4|644.1|643.1|172
1727774400000|2024-10-01 09:20:00|644.5|643.5|644.1|643.1|644.6|643.6|643.6|642.6|23
1727774700000|2024-10-01 09:25:00|644.3|643.3|644.9|643.9|645.1|644.1|643.6|642.6|117
1727775000000|2024-10-01 09:30:00|644.8|643.8|647.5|646.5|647.6|646.6|644.8|643.8|252
1727775300000|2024-10-01 09:35:00|647.4|646.4|647.8|646.8|648.4|647.4|647|646|84
1727775600000|2024-10-01 09:40:00|647.9|646.9|648.1|647.1|648.4|647.4|647.1|646.1|386
1727775900000|2024-10-01 09:45:00|648.4|647.4|648.9|647.9|649|648|647.8|646.8|119
1727776200000|2024-10-01 09:50:00|648.8|647.8|648.9|647.9|649.3|648.3|648.4|647.4|117
1727776500000|2024-10-01 09:55:00|649|648|648.9|647.9|649.3|648.3|648.6|647.6|87
1727776800000|2024-10-01 10:00:00|649|648|651.1|650.1|651.4|650.4|649|648|227
1727777100000|2024-10-01 10:05:00|651|650|651.5|650.5|651.8|650.8|650.5|649.5|234
1727777400000|2024-10-01 10:10:00|651.4|650.4|652.8|651.8|652.9|651.9|650.9|649.9|85
1727777700000|2024-10-01 10:15:00|652.6|651.6|654.5|653.5|655.1|654.1|652.6|651.6|310
1727778000000|2024-10-01 10:20:00|654.6|653.6|654.6|653.6|655.1|654.1|653.6|652.6|154
1727778300000|2024-10-01 10:25:00|654.5|653.5|654.1|653.1|654.9|653.9|654|653|30
1727778600000|2024-10-01 10:30:00|654|653|654.9|653.9|655|654|653.5|652.5|67
1727778900000|2024-10-01 10:35:00|655.1|654.1|655.9|654.9|656.5|655.5|655.1|654.1|170
1727779200000|2024-10-01 10:40:00|656.1|655.1|654.9|653.9|656.3|655.3|654.6|653.6|32
1727779500000|2024-10-01 10:45:00|655|654|654.4|653.4|655.1|654.1|653.9|652.9|46
1727779800000|2024-10-01 10:50:00|654.3|653.3|654.9|653.9|655.1|654.1|653.6|652.6|309
1727780100000|2024-10-01 10:55:00|655|654|655.4|654.4|655.5|654.5|654.4|653.4|83
1727780400000|2024-10-01 11:00:00|655.3|654.3|655.4|654.4|655.9|654.9|655.1|654.1|321
1727780700000|2024-10-01 11:05:00|655.3|654.3|656.1|655.1|656.6|655.6|655.1|654.1|291
1727781000000|2024-10-01 11:10:00|656|655|655|654|656.1|655.1|654.4|653.4|407
1727781300000|2024-10-01 11:15:00|655.1|654.1|654|653|655.1|654.1|653.5|652.5|18
1727781600000|2024-10-01 11:20:00|654.1|653.1|654.9|653.9|655.1|654.1|654|653|2486
1727781900000|2024-10-01 11:25:00|654.5|653.5|654|653|654.8|653.8|653.4|652.4|718
1727782200000|2024-10-01 11:30:00|654.1|653.1|653.6|652.6|654.1|653.1|653.5|652.5|1070
1727782500000|2024-10-01 11:35:00|653.9|652.9|653.5|652.5|654.3|653.3|653.3|652.3|649
1727782800000|2024-10-01 11:40:00|653.4|652.4|652.9|651.9|653.4|652.4|652.6|651.6|184
1727783100000|2024-10-01 11:45:00|652.8|651.8|653.8|652.8|653.9|652.9|652.6|651.6|347
1727783400000|2024-10-01 11:50:00|653.6|652.6|653.9|652.9|653.9|652.9|653|652|12
1727783700000|2024-10-01 11:55:00|653.8|652.8|653.3|652.3|653.9|652.9|652.6|651.6|63
1727784000000|2024-10-01 12:00:00|653|652|652.9|651.9|653.4|652.4|652.4|651.4|21
1727784300000|2024-10-01 12:05:00|652.8|651.8|653.6|652.6|653.8|652.8|652.4|651.4|34
1727784600000|2024-10-01 12:10:00|653.8|652.8|653.4|652.4|654.1|653.1|653.1|652.1|243
1727784900000|2024-10-01 12:15:00|653.5|652.5|652.1|651.1|653.6|652.6|652.1|651.1|95
1727785200000|2024-10-01 12:20:00|652.3|651.3|652.3|651.3|653.1|652.1|651.9|650.9|134
1727785500000|2024-10-01 12:25:00|652.4|651.4|652.6|651.6|652.9|651.9|651.4|650.4|375
1727785800000|2024-10-01 12:30:00|652.5|651.5|652.1|651.1|652.8|651.8|651.6|650.6|127
1727786100000|2024-10-01 12:35:00|652|651|651.9|650.9|652.3|651.3|651.3|650.3|68
1727786400000|2024-10-01 12:40:00|652|651|650.1|649.1|652|651|649.9|648.9|113
1727786700000|2024-10-01 12:45:00|650|649|650.8|649.8|651|650|650|649|130
1727787000000|2024-10-01 12:50:00|650.9|649.9|650.5|649.5|651.6|650.6|649.9|648.9|47
1727787300000|2024-10-01 12:55:00|650.4|649.4|650.3|649.3|651.1|650.1|650|649|152
1727787600000|2024-10-01 13:00:00|650|649|651.8|650.8|652|651|649|648|34
1727787900000|2024-10-01 13:05:00|651.9|650.9|650.9|649.9|652|651|650.3|649.3|294
1727788200000|2024-10-01 13:10:00|651|650|650.6|649.6|651.9|650.9|650.3|649.3|71
1727788500000|2024-10-01 13:15:00|650.8|649.8|649.6|648.6|650.8|649.8|648.5|647.5|293
1727788800000|2024-10-01 13:20:00|649.8|648.8|652.3|651.3|652.6|651.6|649.6|648.6|154
1727789100000|2024-10-01 13:25:00|652.1|651.1|652.4|651.4|653.3|652.3|652.1|651.1|52
1727789400000|2024-10-01 13:30:00|652.3|651.3|659.9|658.9|661|660|651.8|650.8|858
1727789700000|2024-10-01 13:35:00|659.8|658.8|664.5|663.5|667.8|666.8|657.9|656.9|3608
1727790000000|2024-10-01 13:40:00|664.3|663.3|665.6|664.6|668.9|667.9|664.1|663.1|1259
1727790300000|2024-10-01 13:45:00|665.8|664.8|669.9|668.9|670.4|669.4|665.3|664.3|746
1727790600000|2024-10-01 13:50:00|670|669|674.4|673.4|675.9|674.9|669.6|668.6|724
1727790900000|2024-10-01 13:55:00|674.5|673.5|672.3|671.3|674.9|673.9|672|671|1429
1727791200000|2024-10-01 14:00:00|672.5|671.5|674|673|674.9|673.9|671.6|670.6|576
1727791500000|2024-10-01 14:05:00|673.6|672.6|672.9|671.9|674.6|673.6|670.6|669.6|579
1727791800000|2024-10-01 14:10:00|672.8|671.8|671.8|670.8|674.5|673.5|669.6|668.6|384
1727792100000|2024-10-01 14:15:00|671.9|670.9|669.4|668.4|671.9|670.9|668.6|667.6|295
1727792400000|2024-10-01 14:20:00|669.5|668.5|672.6|671.6|673.4|672.4|669.1|668.1|193
1727792700000|2024-10-01 14:25:00|672.5|671.5|672.6|671.6|672.9|671.9|671.1|670.1|224
1727793000000|2024-10-01 14:30:00|672.8|671.8|673.8|672.8|674.6|673.6|671.9|670.9|326
1727793300000|2024-10-01 14:35:00|673.9|672.9|672.4|671.4|674.4|673.4|671.8|670.8|539
1727793600000|2024-10-01 14:40:00|672.5|671.5|672.5|671.5|672.9|671.9|671.5|670.5|497
1727793900000|2024-10-01 14:45:00|672.6|671.6|671.5|670.5|673.1|672.1|670.9|669.9|466
1727794200000|2024-10-01 14:50:00|671.6|670.6|672.4|671.4|673.1|672.1|670.4|669.4|1195
1727794500000|2024-10-01 14:55:00|672.5|671.5|674.9|673.9|675|674|672|671|740
1727794800000|2024-10-01 15:00:00|675.1|674.1|675.4|674.4|677.4|676.4|674.6|673.6|397
1727795100000|2024-10-01 15:05:00|675.1|674.1|676.6|675.6|676.8|675.8|673.1|672.1|973
1727795400000|2024-10-01 15:10:00|676.5|675.5|676.9|675.9|677.9|676.9|674.9|673.9|328
1727795700000|2024-10-01 15:15:00|676.8|675.8|678.4|677.4|679.4|678.4|676.4|675.4|428
1727796000000|2024-10-01 15:20:00|678.3|677.3|678.9|677.9|679|678|676.9|675.9|134
1727796300000|2024-10-01 15:25:00|679|678|678.5|677.5|679.4|678.4|677.3|676.3|1650
1727796600000|2024-10-01 15:30:00|678.9|677.9|678.9|677.9|679.3|678.3|678.1|677.1|220
1727796900000|2024-10-01 15:35:00|679|678|679.8|678.8|680.4|679.4|678.4|677.4|280
1727797200000|2024-10-01 15:40:00|679.6|678.6|677.3|676.3|679.9|678.9|676.3|675.3|396
1727797500000|2024-10-01 15:45:00|677.1|676.1|676.6|675.6|678.1|677.1|676.4|675.4|111
1727797800000|2024-10-01 15:50:00|676.8|675.8|674.9|673.9|677|676|673.1|672.1|831
1727798100000|2024-10-01 15:55:00|674.8|673.8|675.5|674.5|675.9|674.9|674.5|673.5|302
1727798400000|2024-10-01 16:00:00|675.6|674.6|675.6|674.6|675.9|674.9|674|673|121
1727798700000|2024-10-01 16:05:00|675.8|674.8|675.9|674.9|676|675|673.9|672.9|78
1727799000000|2024-10-01 16:10:00|676|675|675.9|674.9|676.6|675.6|675.4|674.4|396
1727799300000|2024-10-01 16:15:00|676|675|675.6|674.6|676.1|675.1|674.5|673.5|135
1727799600000|2024-10-01 16:20:00|675.5|674.5|673.9|672.9|675.9|674.9|673|672|191
1727799900000|2024-10-01 16:25:00|673.8|672.8|674.1|673.1|674.9|673.9|673.1|672.1|31
1727800200000|2024-10-01 16:30:00|674|673|679.5|678.5|680.6|679.6|673.4|672.4|1448
1727800500000|2024-10-01 16:35:00|679.4|678.4|681|680|681.3|680.3|676.9|675.9|397
1727800800000|2024-10-01 16:40:00|680.9|679.9|680.6|679.6|681|680|678.6|677.6|718
1727801100000|2024-10-01 16:45:00|680.5|679.5|679.3|678.3|680.8|679.8|679.1|678.1|485
1727801400000|2024-10-01 16:50:00|679.1|678.1|678.8|677.8|679.6|678.6|677.6|676.6|138
1727801700000|2024-10-01 16:55:00|678.9|677.9|680.9|679.9|682|681|678.9|677.9|253
1727802000000|2024-10-01 17:00:00|681|680|681.8|680.8|682.6|681.6|680.6|679.6|309
1727802300000|2024-10-01 17:05:00|681.9|680.9|682.6|681.6|684.8|683.8|681.8|680.8|311
1727802600000|2024-10-01 17:10:00|682.5|681.5|685.1|684.1|685.3|684.3|682.1|681.1|1092
1727802900000|2024-10-01 17:15:00|685.4|684.4|682.8|681.8|685.6|684.6|682.1|681.1|465
1727803200000|2024-10-01 17:20:00|682.9|681.9|679.9|678.9|683|682|679.5|678.5|65
1727803500000|2024-10-01 17:25:00|679.6|678.6|678.3|677.3|680.4|679.4|678|677|164
1727803800000|2024-10-01 17:30:00|678.4|677.4|673.8|672.8|680.1|679.1|672.6|671.6|646
1727804100000|2024-10-01 17:35:00|673.6|672.6|675.1|674.1|675.9|674.9|673.3|672.3|75
1727804400000|2024-10-01 17:40:00|675|674|676.4|675.4|676.5|675.5|674|673|177
1727804700000|2024-10-01 17:45:00|676.3|675.3|674.4|673.4|676.3|675.3|673.3|672.3|455
1727805000000|2024-10-01 17:50:00|674.5|673.5|672.1|671.1|674.9|673.9|672|671|1177
1727805300000|2024-10-01 17:55:00|672.3|671.3|670.8|669.8|672.6|671.6|670.3|669.3|299
1727805600000|2024-10-01 18:00:00|670.9|669.9|670.1|669.1|672.4|671.4|669.9|668.9|279
1727805900000|2024-10-01 18:05:00|670|669|667.6|666.6|671.5|670.5|666.1|665.1|539
1727806200000|2024-10-01 18:10:00|667.8|666.8|668.9|667.9|669.1|668.1|667.5|666.5|59
1727806500000|2024-10-01 18:15:00|669.1|668.1|668|667|670.6|669.6|667.8|666.8|163
1727806800000|2024-10-01 18:20:00|667.9|666.9|668.4|667.4|668.9|667.9|667|666|63
1727807100000|2024-10-01 18:25:00|668.3|667.3|667.9|666.9|669.4|668.4|667.4|666.4|614
1727807400000|2024-10-01 18:30:00|668|667|668.1|667.1|668.9|667.9|667.4|666.4|88
1727807700000|2024-10-01 18:35:00|667.8|666.8|670.8|669.8|671.4|670.4|667.1|666.1|22
1727808000000|2024-10-01 18:40:00|670.9|669.9|671.3|670.3|672|671|669.6|668.6|16
1727808300000|2024-10-01 18:45:00|671.1|670.1|669.6|668.6|672.1|671.1|669.5|668.5|128
1727808600000|2024-10-01 18:50:00|669.8|668.8|670.1|669.1|670.1|669.1|669.1|668.1|6
1727808900000|2024-10-01 18:55:00|670|669|670.1|669.1|670.6|669.6|669.9|668.9|2
1727809200000|2024-10-01 19:00:00|670|669|669.8|668.8|670.1|669.1|669.4|668.4|10
1727809500000|2024-10-01 19:05:00|669.6|668.6|669.9|668.9|670.3|669.3|669.5|668.5|2
1727809800000|2024-10-01 19:10:00|669.8|668.8|670.1|669.1|670.3|669.3|669.8|668.8|1
1727810100000|2024-10-01 19:15:00|670.3|669.3|670.4|669.4|670.4|669.4|669.9|668.9|1
1727810400000|2024-10-01 19:20:00|670.3|669.3|670.1|669.1|670.5|669.5|669.6|668.6|7
1727810700000|2024-10-01 19:25:00|670|669|669.5|668.5|670.3|669.3|669.4|668.4|0
1727811000000|2024-10-01 19:30:00|669.4|668.4|669.5|668.5|670|669|669.3|668.3|3
1727811300000|2024-10-01 19:35:00|669.4|668.4|669.6|668.6|670|669|669.4|668.4|14
1727811600000|2024-10-01 19:40:00|669.5|668.5|669.6|668.6|670.3|669.3|669.5|668.5|21
1727811900000|2024-10-01 19:45:00|669.8|668.8|670.9|669.9|671.1|670.1|669.6|668.6|42
1727812200000|2024-10-01 19:50:00|671|670|671.5|670.5|671.9|670.9|670.9|669.9|7
1727812500000|2024-10-01 19:55:00|671.6|670.6|671.3|670.3|671.9|670.9|671.3|670.3|25
1727812800000|2024-10-01 20:00:00|671.4|670.4|671.9|670.9|672.1|671.1|671.3|670.3|5
1727813100000|2024-10-01 20:05:00|671.6|670.6|672.9|671.9|673.3|672.3|671.6|670.6|7
1727813400000|2024-10-01 20:10:00|673|672|673.3|672.3|673.8|672.8|672.5|671.5|8
1727813700000|2024-10-01 20:15:00|673.4|672.4|673|672|673.8|672.8|673|672|40
1727814000000|2024-10-01 20:20:00|672.9|671.9|672.5|671.5|672.9|671.9|672.5|671.5|1
1727814300000|2024-10-01 20:25:00|672.6|671.6|673.9|670.9|673.9|672.3|672.6|670.9|0
1727814600000|2024-10-01 20:30:00|672.8|671.8|673.3|672.3|674.1|673.1|672.5|671.5|12
1727814900000|2024-10-01 20:35:00|673.5|672.5|673|672|674|673|671.3|670.3|30
1727815200000|2024-10-01 20:40:00|673.3|672.3|673.9|672.9|673.9|672.9|673.3|672.3|1
1727815500000|2024-10-01 20:45:00|673.8|672.8|674.4|673.4|674.8|673.8|673.8|672.8|29
1727815800000|2024-10-01 20:50:00|674.6|673.6|674|673|674.8|673.8|674|673|0
1727816100000|2024-10-01 20:55:00|674.3|673.3|674.4|673.4|674.9|673.9|674|673|8
1727816400000|2024-10-01 21:00:00|674.3|673.3|675.4|672.4|675.4|673.3|674.3|672.1|0
1727816700000|2024-10-01 21:05:00|675.3|672.3|675.3|672.3|675.3|672.3|675.3|672.3|0
1727817000000|2024-10-01 21:10:00|675.4|672.4|676.5|673.5|676.8|674.3|675.3|672.3|0
1727817300000|2024-10-01 21:15:00|676.6|673.6|677.4|674.4|677.4|674.4|676.6|673.6|0
1727817600000|2024-10-01 21:20:00|677.6|674.6|677.4|674.4|678.6|676.8|676.3|674.1|0
1727817900000|2024-10-01 21:25:00|677.3|674.3|677.1|674.1|677.3|674.3|677.1|674.1|0
1727818200000|2024-10-01 21:30:00|677.3|674.3|675.9|674.9|677.3|674.9|675.9|674.3|0
1727818500000|2024-10-01 21:35:00|676.5|673.5|676.8|673.8|676.9|673.9|676.5|673.5|0
1727818800000|2024-10-01 21:40:00|676.6|673.6|676.4|673.4|676.6|673.6|676.1|673.1|0
1727819100000|2024-10-01 21:45:00|676.3|673.3|675.4|672.4|676.3|673.3|675.4|672.4|0
1727819400000|2024-10-01 21:50:00|675|672|675.9|672.9|676|673|675|672|0
1727819700000|2024-10-01 21:55:00|676|673|676|673|676.3|673.3|676|673|0
1727827200000|2024-10-02 00:00:00|674.3|673.3|674.5|673.5|675|674|673.5|672.5|17
1727827500000|2024-10-02 00:05:00|674.6|673.6|673.5|672.5|675|674|673.4|672.4|6
1727827800000|2024-10-02 00:10:00|673.6|672.6|673.3|672.3|673.8|672.8|673.3|672.3|1
1727828100000|2024-10-02 00:15:00|673.1|672.1|673.5|672.5|673.8|672.8|673|672|0
1727828400000|2024-10-02 00:20:00|673.6|672.6|673.8|672.8|674|673|673.5|672.5|9
1727828700000|2024-10-02 00:25:00|673.9|672.9|674|673|674.4|673.4|673.8|672.8|1
1727829000000|2024-10-02 00:30:00|674.1|673.1|674.1|673.1|674.1|673.1|673.5|672.5|1
1727829300000|2024-10-02 00:35:00|674.3|673.3|673.8|672.8|674.4|673.4|673.6|672.6|1
1727829600000|2024-10-02 00:40:00|673.9|672.9|674.6|673.6|674.8|673.8|673.6|672.6|2
1727829900000|2024-10-02 00:45:00|674.8|673.8|675.1|674.1|675.3|674.3|674.8|673.8|3
1727830200000|2024-10-02 00:50:00|675.3|674.3|675.5|674.5|675.9|674.9|675|674|1
1727830500000|2024-10-02 00:55:00|675.6|674.6|674.3|673.3|675.8|674.8|673.9|672.9|17
1727830800000|2024-10-02 01:00:00|674.4|673.4|674.4|673.4|674.8|673.8|674.3|673.3|0
1727831100000|2024-10-02 01:05:00|674.3|673.3|674.1|673.1|674.5|673.5|673.9|672.9|16
1727831400000|2024-10-02 01:10:00|674.3|673.3|674.5|673.5|674.5|673.5|674.1|673.1|5
1727831700000|2024-10-02 01:15:00|674.6|673.6|674.9|673.9|675|674|674.5|673.5|1
1727832000000|2024-10-02 01:20:00|674.8|673.8|675.5|674.5|675.5|674.5|674.8|673.8|8
1727832300000|2024-10-02 01:25:00|675.4|674.4|675.8|674.8|675.8|674.8|675.3|674.3|7
1727832600000|2024-10-02 01:30:00|675.6|674.6|675.6|674.6|675.8|674.8|675.4|674.4|1
1727832900000|2024-10-02 01:35:00|675.8|674.8|675.4|674.4|675.8|674.8|674.8|673.8|2
1727833200000|2024-10-02 01:40:00|675.3|674.3|675.6|674.6|675.6|674.6|675.3|674.3|0
1727833500000|2024-10-02 01:45:00|675.9|674.9|675.4|674.4|675.9|674.9|675|674|19
1727833800000|2024-10-02 01:50:00|675.3|674.3|676.4|675.4|676.5|675.5|675.3|674.3|0
1727834100000|2024-10-02 01:55:00|676.5|675.5|676.3|675.3|676.6|675.6|676|675|1
1727834400000|2024-10-02 02:00:00|676.4|675.4|676.5|675.5|676.9|675.9|676.3|675.3|20
1727834700000|2024-10-02 02:05:00|676.4|675.4|674.9|673.9|676.5|675.5|674.3|673.3|2
1727835000000|2024-10-02 02:10:00|675|674|675.3|674.3|675.3|674.3|674.8|673.8|1
1727835300000|2024-10-02 02:15:00|675.1|674.1|674.9|673.9|675.3|674.3|674.6|673.6|3
1727835600000|2024-10-02 02:20:00|674.8|673.8|674.4|673.4|674.9|673.9|674.1|673.1|40
1727835900000|2024-10-02 02:25:00|674.3|673.3|674.8|673.8|674.8|673.8|674.1|673.1|34
1727836200000|2024-10-02 02:30:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|0
1727836500000|2024-10-02 02:35:00|674.6|673.6|673.5|672.5|674.8|673.8|673.5|672.5|0
1727836800000|2024-10-02 02:40:00|673.4|672.4|673|672|673.4|672.4|672.5|671.5|6
1727837100000|2024-10-02 02:45:00|673.1|672.1|673.6|672.6|673.8|672.8|672.9|671.9|0
1727837400000|2024-10-02 02:50:00|673.8|672.8|674.4|673.4|674.4|673.4|673.6|672.6|1
1727837700000|2024-10-02 02:55:00|674.8|673.8|674.5|673.5|674.8|673.8|674.3|673.3|3
1727838000000|2024-10-02 03:00:00|674.4|673.4|674.6|673.6|674.8|673.8|674.3|673.3|38
1727838300000|2024-10-02 03:05:00|674.8|673.8|674.8|673.8|674.9|673.9|674|673|11
1727838600000|2024-10-02 03:10:00|674.9|673.9|674.9|673.9|674.9|673.9|674.5|673.5|11
1727838900000|2024-10-02 03:15:00|675|674|674.6|673.6|675|674|674.4|673.4|5
1727839200000|2024-10-02 03:20:00|674.5|673.5|674.3|673.3|674.6|673.6|674.1|673.1|0
1727839500000|2024-10-02 03:25:00|674.4|673.4|674.6|673.6|674.6|673.6|674.3|673.3|0
1727839800000|2024-10-02 03:30:00|674.5|673.5|674.6|673.6|674.6|673.6|674.4|673.4|5
1727840100000|2024-10-02 03:35:00|674.9|673.9|675.5|674.5|675.5|674.5|674.6|673.6|13
1727840400000|2024-10-02 03:40:00|675.6|674.6|675.5|674.5|675.8|674.8|675.4|674.4|15
1727840700000|2024-10-02 03:45:00|675.4|674.4|675.3|674.3|675.5|674.5|675|674|0
1727841000000|2024-10-02 03:50:00|675.1|674.1|674.8|673.8|675.3|674.3|674.8|673.8|3
1727841300000|2024-10-02 03:55:00|674.6|673.6|674.5|673.5|674.6|673.6|674.5|673.5|16
1727841600000|2024-10-02 04:00:00|674.4|673.4|674.5|673.5|674.6|673.6|674.4|673.4|0
1727841900000|2024-10-02 04:05:00|674.3|673.3|674.4|673.4|674.5|673.5|674.1|673.1|35
1727842200000|2024-10-02 04:10:00|674.5|673.5|674.8|673.8|674.8|673.8|674.4|673.4|3
1727842500000|2024-10-02 04:15:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|2
1727842800000|2024-10-02 04:20:00|674.9|673.9|675|674|675.4|674.4|674.8|673.8|4
1727843100000|2024-10-02 04:25:00|674.8|673.8|674.9|673.9|675|674|674.8|673.8|0
1727843400000|2024-10-02 04:30:00|674.8|673.8|675.1|674.1|675.4|674.4|674.8|673.8|0
1727843700000|2024-10-02 04:35:00|675.4|674.4|675.3|674.3|675.9|674.9|675.1|674.1|3
1727844000000|2024-10-02 04:40:00|675.1|674.1|675.9|674.9|675.9|674.9|675.1|674.1|4
1727844300000|2024-10-02 04:45:00|675.8|674.8|675.8|674.8|675.9|674.9|675.6|674.6|0
1727844600000|2024-10-02 04:50:00|675.6|674.6|675.5|674.5|675.6|674.6|675.4|674.4|2
1727844900000|2024-10-02 04:55:00|675.4|674.4|675.6|674.6|675.8|674.8|674.5|673.5|21
1727845200000|2024-10-02 05:00:00|675.5|674.5|676.8|675.8|677|676|675.5|674.5|53
1727845500000|2024-10-02 05:05:00|676.6|675.6|677.1|676.1|677.5|676.5|676.6|675.6|4
1727845800000|2024-10-02 05:10:00|677|676|677.8|676.8|678.1|677.1|677|676|35
1727846100000|2024-10-02 05:15:00|677.9|676.9|678.3|677.3|678.3|677.3|677.1|676.1|16
1727846400000|2024-10-02 05:20:00|678.1|677.1|678.3|677.3|678.4|677.4|677.8|676.8|12
1727846700000|2024-10-02 05:25:00|678.1|677.1|676.5|675.5|678.4|677.4|675.6|674.6|9
1727847000000|2024-10-02 05:30:00|676.6|675.6|677|676|677.3|676.3|676.5|675.5|201
1727847300000|2024-10-02 05:35:00|677.1|676.1|676.5|675.5|677.3|676.3|675.8|674.8|1
1727847600000|2024-10-02 05:40:00|676.4|675.4|676.5|675.5|676.9|675.9|676.3|675.3|4
1727847900000|2024-10-02 05:45:00|676.4|675.4|676.6|675.6|676.9|675.9|676|675|175
1727848200000|2024-10-02 05:50:00|676.8|675.8|676.8|675.8|677.1|676.1|676.4|675.4|2
1727848500000|2024-10-02 05:55:00|677|676|677.4|676.4|677.8|676.8|676.9|675.9|0
1727848800000|2024-10-02 06:00:00|677.5|676.5|677.1|676.1|678|677|677.1|676.1|26
1727849100000|2024-10-02 06:05:00|677|676|676.8|675.8|677.3|676.3|676.5|675.5|7
1727849400000|2024-10-02 06:10:00|676.5|675.5|676.4|675.4|676.9|675.9|676.3|675.3|40
1727849700000|2024-10-02 06:15:00|676.6|675.6|675.9|674.9|676.6|675.6|675.9|674.9|11
1727850000000|2024-10-02 06:20:00|676|675|676.4|675.4|676.5|675.5|675.9|674.9|201
1727850300000|2024-10-02 06:25:00|676.3|675.3|677|676|677.3|676.3|676.1|675.1|17
1727850600000|2024-10-02 06:30:00|676.9|675.9|677.1|676.1|677.5|676.5|676.6|675.6|40
1727850900000|2024-10-02 06:35:00|677|676|677.8|676.8|678.3|677.3|677|676|135
1727851200000|2024-10-02 06:40:00|677.9|676.9|677.8|676.8|678.6|677.6|677.6|676.6|93
1727851500000|2024-10-02 06:45:00|677.9|676.9|676.8|675.8|677.9|676.9|676.6|675.6|31
1727851800000|2024-10-02 06:50:00|676.6|675.6|677.3|676.3|677.5|676.5|676.1|675.1|196
1727852100000|2024-10-02 06:55:00|677.4|676.4|677.1|676.1|677.4|676.4|677.1|676.1|24
1727852400000|2024-10-02 07:00:00|677.3|676.3|677.9|676.9|678.3|677.3|676.9|675.9|18
1727852700000|2024-10-02 07:05:00|678|677|680.4|679.4|680.9|679.9|677.9|676.9|210
1727853000000|2024-10-02 07:10:00|680.3|679.3|680.8|679.8|681.4|680.4|680.3|679.3|83
1727853300000|2024-10-02 07:15:00|680.6|679.6|680.9|679.9|681.4|680.4|680.5|679.5|70
1727853600000|2024-10-02 07:20:00|681|680|682.3|681.3|682.5|681.5|681|680|34
1727853900000|2024-10-02 07:25:00|682.4|681.4|682.1|681.1|682.6|681.6|681.6|680.6|92
1727854200000|2024-10-02 07:30:00|682|681|685.9|684.9|686.1|685.1|682|681|776
1727854500000|2024-10-02 07:35:00|685.8|684.8|686.4|685.4|686.9|685.9|685.5|684.5|887
1727854800000|2024-10-02 07:40:00|686.1|685.1|687|686|687.3|686.3|686.1|685.1|220
1727855100000|2024-10-02 07:45:00|687.1|686.1|684.4|683.4|687.5|686.5|683.5|682.5|329
1727855400000|2024-10-02 07:50:00|684.1|683.1|683.3|682.3|684.4|683.4|683.3|682.3|481
1727855700000|2024-10-02 07:55:00|683.1|682.1|683.5|682.5|683.6|682.6|682.4|681.4|53
1727856000000|2024-10-02 08:00:00|683.6|682.6|679.1|678.1|684.4|683.4|678.9|677.9|1831
1727856300000|2024-10-02 08:05:00|679.4|678.4|679.9|678.9|680.8|679.8|679.1|678.1|127
1727856600000|2024-10-02 08:10:00|680|679|679.5|678.5|680.3|679.3|678.9|677.9|258
1727856900000|2024-10-02 08:15:00|679.6|678.6|681.1|680.1|681.4|680.4|679|678|44
1727857200000|2024-10-02 08:20:00|681.3|680.3|682.4|681.4|682.6|681.6|680.9|679.9|121
1727857500000|2024-10-02 08:25:00|682.5|681.5|681|680|683.1|682.1|680.4|679.4|454
1727857800000|2024-10-02 08:30:00|680.9|679.9|680.4|679.4|681.9|680.9|679.9|678.9|904
1727858100000|2024-10-02 08:35:00|680.1|679.1|682.3|681.3|682.3|681.3|680.1|679.1|130
1727858400000|2024-10-02 08:40:00|682.4|681.4|681.3|680.3|682.4|681.4|680.8|679.8|148
1727858700000|2024-10-02 08:45:00|681.4|680.4|682.5|681.5|682.6|681.6|680.8|679.8|68
1727859000000|2024-10-02 08:50:00|682.6|681.6|681.8|680.8|683.3|682.3|681.8|680.8|100
1727859300000|2024-10-02 08:55:00|681.9|680.9|682.3|681.3|682.4|681.4|681.4|680.4|57
1727859600000|2024-10-02 09:00:00|682.4|681.4|682.3|681.3|682.4|681.4|681.4|680.4|682
1727859900000|2024-10-02 09:05:00|682.4|681.4|683.1|682.1|683.9|682.9|681.9|680.9|559
1727860200000|2024-10-02 09:10:00|683.3|682.3|683.4|682.4|683.6|682.6|683|682|20
1727860500000|2024-10-02 09:15:00|683.3|682.3|684.1|683.1|684.1|683.1|683.3|682.3|15
1727860800000|2024-10-02 09:20:00|684|683|683.1|682.1|684.3|683.3|683|682|25
1727861100000|2024-10-02 09:25:00|683|682|683.9|682.9|683.9|682.9|683|682|46
1727861400000|2024-10-02 09:30:00|683.8|682.8|685.4|684.4|685.6|684.6|683.6|682.6|182
1727861700000|2024-10-02 09:35:00|685.3|684.3|684.3|683.3|685.6|684.6|683.6|682.6|360
1727862000000|2024-10-02 09:40:00|684.1|683.1|683|682|684.1|683.1|681.9|680.9|119
1727862300000|2024-10-02 09:45:00|682.9|681.9|683|682|683.1|682.1|682.6|681.6|54
1727862600000|2024-10-02 09:50:00|682.8|681.8|683.9|682.9|684.1|683.1|682.4|681.4|36
1727862900000|2024-10-02 09:55:00|684|683|685.1|684.1|685.1|684.1|683.9|682.9|84
1727863200000|2024-10-02 10:00:00|685.3|684.3|685.6|684.6|685.8|684.8|684.5|683.5|172
1727863500000|2024-10-02 10:05:00|685.5|684.5|686.1|685.1|686.5|685.5|685.5|684.5|106
1727863800000|2024-10-02 10:10:00|686.4|685.4|687.4|686.4|687.4|686.4|686.4|685.4|125
1727864100000|2024-10-02 10:15:00|687.3|686.3|687.5|686.5|687.6|686.6|686.6|685.6|228
1727864400000|2024-10-02 10:20:00|687.4|686.4|686.6|685.6|687.8|686.8|686.4|685.4|819
1727864700000|2024-10-02 10:25:00|686.8|685.8|687.3|686.3|687.6|686.6|686.6|685.6|141
1727865000000|2024-10-02 10:30:00|687.1|686.1|688.1|687.1|688.4|687.4|687.1|686.1|84
1727865300000|2024-10-02 10:35:00|688.3|687.3|688|687|688.4|687.4|687.8|686.8|182
1727865600000|2024-10-02 10:40:00|687.9|686.9|688.1|687.1|688.5|687.5|687.8|686.8|399
1727865900000|2024-10-02 10:45:00|688.4|687.4|690|689|690|689|688.1|687.1|120
1727866200000|2024-10-02 10:50:00|690.1|689.1|690.1|689.1|690.9|689.9|689.9|688.9|153
1727866500000|2024-10-02 10:55:00|690|689|689.1|688.1|690.1|689.1|688.4|687.4|40
1727866800000|2024-10-02 11:00:00|689|688|688.1|687.1|689.4|688.4|687.4|686.4|62
1727867100000|2024-10-02 11:05:00|688|687|687.1|686.1|688.1|687.1|687|686|23
1727867400000|2024-10-02 11:10:00|687.4|686.4|687.8|686.8|687.9|686.9|686.8|685.8|84
1727867700000|2024-10-02 11:15:00|687.9|686.9|688.6|687.6|688.6|687.6|687.4|686.4|104
1727868000000|2024-10-02 11:20:00|688.8|687.8|688.8|687.8|689.3|688.3|688.6|687.6|152
1727868300000|2024-10-02 11:25:00|688.6|687.6|688.1|687.1|688.6|687.6|687.3|686.3|41
1727868600000|2024-10-02 11:30:00|688.4|687.4|686.9|685.9|688.9|687.9|686.6|685.6|131
1727868900000|2024-10-02 11:35:00|686.8|685.8|686.3|685.3|687.1|686.1|686.3|685.3|195
1727869200000|2024-10-02 11:40:00|686.4|685.4|685|684|686.4|685.4|684.6|683.6|305
1727869500000|2024-10-02 11:45:00|685.1|684.1|685|684|685.6|684.6|684.9|683.9|459
1727869800000|2024-10-02 11:50:00|685.1|684.1|684.9|683.9|685.1|684.1|684.4|683.4|18
1727870100000|2024-10-02 11:55:00|684.8|683.8|685.1|684.1|685.1|684.1|684.1|683.1|368
1727870400000|2024-10-02 12:00:00|685.5|684.5|684.9|683.9|685.8|684.8|684.8|683.8|92
1727870700000|2024-10-02 12:05:00|684.8|683.8|685.3|684.3|685.8|684.8|684.6|683.6|37
1727871000000|2024-10-02 12:10:00|685.4|684.4|686.1|685.1|686.4|685.4|685.4|684.4|229
1727871300000|2024-10-02 12:15:00|686.4|685.4|685.6|684.6|686.8|685.8|685.6|684.6|86
1727871600000|2024-10-02 12:20:00|685.5|684.5|685.9|684.9|686|685|684.8|683.8|108
1727871900000|2024-10-02 12:25:00|685.8|684.8|686.1|685.1|686.6|685.6|685.1|684.1|172
1727872200000|2024-10-02 12:30:00|686|685|685|684|686|685|684.3|683.3|78
1727872500000|2024-10-02 12:35:00|684.9|683.9|684.8|683.8|685.6|684.6|684.5|683.5|33
1727872800000|2024-10-02 12:40:00|684.6|683.6|685.5|684.5|686.9|685.9|684.6|683.6|54
1727873100000|2024-10-02 12:45:00|685.4|684.4|684.4|683.4|685.6|684.6|684.3|683.3|96
1727873400000|2024-10-02 12:50:00|684.5|683.5|685.1|684.1|685.8|684.8|684.5|683.5|42
1727873700000|2024-10-02 12:55:00|685.3|684.3|685.4|684.4|686.1|685.1|685|684|215
1727874000000|2024-10-02 13:00:00|685.3|684.3|685.6|684.6|686.4|685.4|684.4|683.4|378
1727874300000|2024-10-02 13:05:00|685.5|684.5|686.6|685.6|687|686|685.4|684.4|118
1727874600000|2024-10-02 13:10:00|686.9|685.9|687.9|686.9|688.1|687.1|686.6|685.6|284
1727874900000|2024-10-02 13:15:00|687.8|686.8|688.4|687.4|688.6|687.6|686.8|685.8|565
1727875200000|2024-10-02 13:20:00|688.3|687.3|687.6|686.6|689.3|688.3|687.6|686.6|178
1727875500000|2024-10-02 13:25:00|687.8|686.8|688.4|687.4|688.8|687.8|687.6|686.6|172
1727875800000|2024-10-02 13:30:00|688.3|687.3|688.9|687.9|689.4|688.4|687.1|686.1|202
1727876100000|2024-10-02 13:35:00|688.8|687.8|689.8|688.8|690.4|689.4|688.6|687.6|165
1727876400000|2024-10-02 13:40:00|689.9|688.9|689.6|688.6|690.1|689.1|689.1|688.1|132
1727876700000|2024-10-02 13:45:00|689.8|688.8|689.9|688.9|690.4|689.4|689.3|688.3|140
1727877000000|2024-10-02 13:50:00|690|689|688.8|687.8|690.1|689.1|688.6|687.6|82
1727877300000|2024-10-02 13:55:00|688.6|687.6|690.1|689.1|690.4|689.4|688.6|687.6|44
1727877600000|2024-10-02 14:00:00|690.3|689.3|689.1|688.1|691.9|690.9|688.6|687.6|290
1727877900000|2024-10-02 14:05:00|689|688|689.1|688.1|689.6|688.6|688.1|687.1|103
1727878200000|2024-10-02 14:10:00|688.9|687.9|689.9|688.9|690.1|689.1|688.9|687.9|81
1727878500000|2024-10-02 14:15:00|689.8|688.8|689.6|688.6|690.5|689.5|689.5|688.5|92
1727878800000|2024-10-02 14:20:00|689.5|688.5|686.6|685.6|689.6|688.6|686.6|685.6|368
1727879100000|2024-10-02 14:25:00|686.9|685.9|688.9|687.9|688.9|687.9|686.6|685.6|154
1727879400000|2024-10-02 14:30:00|687.5|686.5|687.1|686.1|688.4|687.4|686.6|685.4|180
1727879700000|2024-10-02 14:35:00|687|686|684.6|683.6|687|686|684.4|683.4|219
1727880000000|2024-10-02 14:40:00|684.8|683.8|687|686|687.6|686.6|684.4|683.4|158
1727880300000|2024-10-02 14:45:00|687.1|686.1|683.1|682.1|687.1|686.1|682.6|681.6|281
1727880600000|2024-10-02 14:50:00|683|682|680.1|679.1|683.9|682.9|680|679|910
1727880900000|2024-10-02 14:55:00|679.9|678.9|677.1|676.1|680.5|679.5|677.1|676.1|667
1727881200000|2024-10-02 15:00:00|676.9|675.9|676.4|675.4|679.1|678.1|676.3|675.3|137
1727881500000|2024-10-02 15:05:00|676.3|675.3|676.9|675.9|677.5|676.5|675|674|281
1727881800000|2024-10-02 15:10:00|677.1|676.1|674.9|673.9|677.9|676.9|674.9|673.9|1330
1727882100000|2024-10-02 15:15:00|675.1|674.1|673.1|672.1|676.6|675.6|673|672|987
1727882400000|2024-10-02 15:20:00|673.3|672.3|674.4|673.4|674.6|673.6|671.8|670.8|843
1727882700000|2024-10-02 15:25:00|674.5|673.5|669.9|668.9|674.5|673.5|669.6|668.6|3274
1727883000000|2024-10-02 15:30:00|669.8|668.8|671.9|670.9|672.4|671.4|669.6|668.6|512
1727883300000|2024-10-02 15:35:00|672|671|671.9|670.9|673.8|672.8|671.6|670.6|468
1727883600000|2024-10-02 15:40:00|672|671|670.9|669.9|673.4|672.4|670.5|669.5|137
1727883900000|2024-10-02 15:45:00|670.8|669.8|670.1|669.1|671.3|670.3|669.1|668.1|200
1727884200000|2024-10-02 15:50:00|670|669|669.4|668.4|670.5|669.5|668.4|667.4|259
1727884500000|2024-10-02 15:55:00|669.3|668.3|668.1|667.1|670.3|669.3|668|667|87
1727884800000|2024-10-02 16:00:00|668|667|668.8|667.8|669.4|668.4|667.6|666.6|301
1727885100000|2024-10-02 16:05:00|668.9|667.9|669.1|668.1|669.5|668.5|668.6|667.6|655
1727885400000|2024-10-02 16:10:00|669.4|668.4|669.1|668.1|670.1|669.1|668.5|667.5|391
1727885700000|2024-10-02 16:15:00|669|668|669.8|668.8|670.8|669.8|668.6|667.6|20
1727886000000|2024-10-02 16:20:00|669.6|668.6|668.9|667.9|669.9|668.9|668.9|667.9|56
1727886300000|2024-10-02 16:25:00|669|668|668.3|667.3|669.1|668.1|668.1|667.1|65
1727886600000|2024-10-02 16:30:00|668.4|667.4|669.6|668.6|669.9|668.9|668.1|667.1|1205
1727886900000|2024-10-02 16:35:00|669.5|668.5|668.9|667.9|670.1|669.1|668.9|667.9|26
1727887200000|2024-10-02 16:40:00|669|668|669.6|668.6|669.9|668.9|668.8|667.8|16
1727887500000|2024-10-02 16:45:00|669.8|668.8|668.4|667.4|669.9|668.9|667.9|666.9|50
1727887800000|2024-10-02 16:50:00|668.5|667.5|669|668|669.9|668.9|668.4|667.4|61
1727888100000|2024-10-02 16:55:00|669.1|668.1|668.6|667.6|669.5|668.5|668.6|667.6|21
1727888400000|2024-10-02 17:00:00|668.8|667.8|668.6|667.6|669.1|668.1|667.9|666.9|52
1727888700000|2024-10-02 17:05:00|668.5|667.5|668.6|667.6|668.9|667.9|668.1|667.1|28
1727889000000|2024-10-02 17:10:00|668.9|667.9|668|667|669.5|668.5|667.6|666.6|65
1727889300000|2024-10-02 17:15:00|668.1|667.1|667.8|666.8|669|668|667.6|666.6|93
1727889600000|2024-10-02 17:20:00|668.1|667.1|668.6|667.6|669.1|668.1|668.1|667.1|41
1727889900000|2024-10-02 17:25:00|668.9|667.9|668.9|667.9|669.3|668.3|668.1|667.1|26
1727890200000|2024-10-02 17:30:00|669|668|668.9|667.9|669.6|668.6|668.5|667.5|45
1727890500000|2024-10-02 17:35:00|668.8|667.8|669.8|668.8|670.6|669.6|668.1|667.1|96
1727890800000|2024-10-02 17:40:00|669.9|668.9|670|669|670.4|669.4|669.1|668.1|27
1727891100000|2024-10-02 17:45:00|670.1|669.1|670.6|669.6|671.1|670.1|669.9|668.9|58
1727891400000|2024-10-02 17:50:00|670.8|669.8|671|670|671.1|670.1|670.4|669.4|5
1727891700000|2024-10-02 17:55:00|670.9|669.9|671.1|670.1|671.4|670.4|670.8|669.8|20
1727892000000|2024-10-02 18:00:00|671|670|669.9|668.9|671.1|670.1|669.9|668.9|47
1727892300000|2024-10-02 18:05:00|669.8|668.8|668.1|667.1|669.9|668.9|667.9|666.9|58
1727892600000|2024-10-02 18:10:00|668.3|667.3|669.4|668.4|669.8|668.8|668.3|667.3|19
1727892900000|2024-10-02 18:15:00|669.3|668.3|669|668|669.6|668.6|668.9|667.9|23
1727893200000|2024-10-02 18:20:00|669.1|668.1|669.1|668.1|669.1|668.1|668.1|667.1|10
1727893500000|2024-10-02 18:25:00|669.4|668.4|670.4|669.4|670.6|669.6|668.9|667.9|225
1727893800000|2024-10-02 18:30:00|670.5|669.5|671.1|670.1|671.8|670.8|670.3|669.3|200
1727894100000|2024-10-02 18:35:00|671.3|670.3|671.4|670.4|671.8|670.8|670.9|669.9|242
1727894400000|2024-10-02 18:40:00|671.3|670.3|671.6|670.6|671.8|670.8|671.1|670.1|20
1727894700000|2024-10-02 18:45:00|671.8|670.8|672.6|671.6|672.9|671.9|671.6|670.6|409
1727895000000|2024-10-02 18:50:00|672.8|671.8|673|672|673.3|672.3|672.5|671.5|13
1727895300000|2024-10-02 18:55:00|672.9|671.9|672.6|671.6|673.3|672.3|672.6|671.6|4
1727895600000|2024-10-02 19:00:00|672.8|671.8|672.8|671.8|672.9|671.9|672.6|671.6|2
1727895900000|2024-10-02 19:05:00|672.6|671.6|673.1|672.1|673.3|672.3|672.6|671.6|3
1727896200000|2024-10-02 19:10:00|673.3|672.3|673.1|672.1|673.4|672.4|673.1|672.1|0
1727896500000|2024-10-02 19:15:00|673|672|673.1|672.1|673.1|672.1|672.9|671.9|5
1727896800000|2024-10-02 19:20:00|673.3|672.3|673.6|672.6|673.6|672.6|673.1|672.1|8
1727897100000|2024-10-02 19:25:00|673.4|672.4|673.8|672.8|673.8|672.8|673.4|672.4|4
1727897400000|2024-10-02 19:30:00|673.9|672.9|674.4|673.4|674.4|673.4|673.9|672.9|5
1727897700000|2024-10-02 19:35:00|674.3|673.3|674.6|673.6|674.6|673.6|674.3|673.3|7
1727898000000|2024-10-02 19:40:00|674.5|673.5|675.6|674.6|675.9|674.9|674.5|673.5|33
1727898300000|2024-10-02 19:45:00|675.9|674.9|675.9|674.9|675.9|674.9|675.3|674.3|23
1727898600000|2024-10-02 19:50:00|676|675|675.9|674.9|676.1|675.1|675.3|674.3|19
1727898900000|2024-10-02 19:55:00|675.8|674.8|676|675|676|675|675.4|674.4|9
1727899200000|2024-10-02 20:00:00|675.9|674.9|676.3|675.3|676.4|675.4|675.6|674.6|1
1727899500000|2024-10-02 20:05:00|676|675|675.3|674.3|676|675|675.1|674.1|10
1727899800000|2024-10-02 20:10:00|675.1|674.1|675.6|674.6|675.6|674.6|675.1|674.1|1
1727900100000|2024-10-02 20:15:00|675.5|674.5|675.3|674.3|675.6|674.6|675.3|674.3|4
1727900400000|2024-10-02 20:20:00|675.1|674.1|675|674|675.3|674.3|674.9|673.9|0
1727900700000|2024-10-02 20:25:00|675.1|674.1|675|674|675.1|674.1|674.9|673.9|2
1727901000000|2024-10-02 20:30:00|675.1|674.1|675.8|674.8|675.8|674.8|674.9|673.9|2
1727901300000|2024-10-02 20:35:00|675.9|674.9|675.6|674.6|675.9|674.9|675.6|674.6|0
1727901600000|2024-10-02 20:40:00|675.8|674.8|675.8|674.8|675.8|674.8|675.6|674.6|2
1727901900000|2024-10-02 20:45:00|675.6|674.6|675.8|674.8|675.9|674.9|675.4|674.4|9
1727902200000|2024-10-02 20:50:00|675.6|674.6|676.1|675.1|676.4|675.4|675.6|674.6|5
1727902500000|2024-10-02 20:55:00|676.3|675.3|676|675|676.6|675.6|675.9|674.9|8
1727902800000|2024-10-02 21:00:00|675.8|674.8|676.3|673.3|677.1|674.8|675.8|673.3|8
1727903100000|2024-10-02 21:05:00|676.9|673.9|676.6|673.6|677.4|674.4|676.3|673.3|0
1727903400000|2024-10-02 21:10:00|676.5|675.5|677|674|677|675.5|676.5|673.6|0
1727903700000|2024-10-02 21:15:00|676.9|673.9|677.1|674.1|677.6|674.6|676.9|673.9|0
1727904000000|2024-10-02 21:20:00|677.3|674.3|676.5|673.5|677.3|674.3|676.5|673.5|0
1727904300000|2024-10-02 21:25:00|676.4|673.4|676.4|673.4|676.4|673.4|676.3|673.3|0
1727904600000|2024-10-02 21:30:00|676.3|673.3|676.3|673.3|676.6|673.6|676.3|673.3|0
1727905200000|2024-10-02 21:40:00|676.4|673.4|676.4|673.4|676.5|673.5|676.4|673.4|0
1727905800000|2024-10-02 21:50:00|676.8|673.8|676.8|673.8|676.9|673.9|676.4|673.4|1
1727906100000|2024-10-02 21:55:00|675|674|676.6|673.6|676.8|674|674.8|673.4|0
1727913600000|2024-10-03 00:00:00|675.4|674.4|674.5|673.5|675.8|674.8|674.3|673.3|30
1727913900000|2024-10-03 00:05:00|674.6|673.6|675.1|674.1|675.1|674.1|674.5|673.5|0
1727914200000|2024-10-03 00:10:00|675|674|673.8|672.8|675|674|673.6|672.6|157
1727914500000|2024-10-03 00:15:00|673.9|672.9|674|673|674.3|673.3|673.8|672.8|1
1727914800000|2024-10-03 00:20:00|674.3|673.3|674|673|674.3|673.3|674|673|0
1727915100000|2024-10-03 00:25:00|673.9|672.9|674|673|674|673|673.8|672.8|1
1727915400000|2024-10-03 00:30:00|673.8|672.8|673.9|672.9|674.1|673.1|673.8|672.8|0
1727915700000|2024-10-03 00:35:00|673.8|672.8|673.9|672.9|673.9|672.9|673.6|672.6|1
1727916000000|2024-10-03 00:40:00|674|673|674|673|674|673|673.9|672.9|0
1727916300000|2024-10-03 00:45:00|674.1|673.1|673.9|672.9|674.6|673.6|673.9|672.9|0
1727916600000|2024-10-03 00:50:00|674|673|674|673|674.3|673.3|674|673|0
1727916900000|2024-10-03 00:55:00|674.1|673.1|674.3|673.3|674.3|673.3|674|673|0
1727917200000|2024-10-03 01:00:00|674.5|673.5|675.4|674.4|675.8|674.8|674.5|673.5|0
1727917500000|2024-10-03 01:05:00|675|674|674.8|673.8|675|674|674.6|673.6|1
1727917800000|2024-10-03 01:10:00|674.9|673.9|675.5|674.5|675.8|674.8|674.8|673.8|1
1727918100000|2024-10-03 01:15:00|675.6|674.6|675.8|674.8|675.8|674.8|675.5|674.5|0
1727918400000|2024-10-03 01:20:00|675.5|674.5|675.5|674.5|675.5|674.5|675.3|674.3|1
1727918700000|2024-10-03 01:25:00|675.4|674.4|675.8|674.8|675.8|674.8|675|674|0
1727919000000|2024-10-03 01:30:00|675.5|674.5|675|674|675.5|674.5|675|674|0
1727919300000|2024-10-03 01:35:00|675.1|674.1|675.8|674.8|675.9|674.9|675.1|674.1|0
1727919600000|2024-10-03 01:40:00|675.6|674.6|675|674|675.6|674.6|675|674|0
1727919900000|2024-10-03 01:45:00|675.1|674.1|675.1|674.1|675.3|674.3|675|674|0
1727920200000|2024-10-03 01:50:00|675.3|674.3|675.3|674.3|675.5|674.5|675.1|674.1|1
1727920500000|2024-10-03 01:55:00|675.4|674.4|675.1|674.1|675.5|674.5|675|674|0
1727920800000|2024-10-03 02:00:00|675|674|674.8|673.8|675.1|674.1|674.8|673.8|0
1727921100000|2024-10-03 02:05:00|674.6|673.6|674.9|673.9|675|674|674.6|673.6|0
1727921400000|2024-10-03 02:10:00|675|674|674.8|673.8|675|674|674.5|673.5|0
1727921700000|2024-10-03 02:15:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|1
1727922000000|2024-10-03 02:20:00|674.9|673.9|674.5|673.5|675|674|674.5|673.5|0
1727922300000|2024-10-03 02:25:00|674.6|673.6|674.5|673.5|674.8|673.8|674.4|673.4|0
1727922600000|2024-10-03 02:30:00|674.6|673.6|674.3|673.3|674.8|673.8|674.1|673.1|0
1727922900000|2024-10-03 02:35:00|674.1|673.1|673.3|672.3|674.3|673.3|673.3|672.3|5
1727923200000|2024-10-03 02:40:00|673.5|672.5|673.9|672.9|674|673|673.5|672.5|0
1727923500000|2024-10-03 02:45:00|674|673|673.6|672.6|674|673|673.6|672.6|0
1727923800000|2024-10-03 02:50:00|673.5|672.5|673.4|672.4|673.5|672.5|673.1|672.1|4
1727924100000|2024-10-03 02:55:00|673.5|672.5|673.6|672.6|674|673|673.4|672.4|8
1727924400000|2024-10-03 03:00:00|673.8|672.8|674|673|674.1|673.1|673.6|672.6|6
1727924700000|2024-10-03 03:05:00|673.9|672.9|674.3|673.3|674.3|673.3|673.9|672.9|7
1727925000000|2024-10-03 03:10:00|674.1|673.1|674.3|673.3|674.3|673.3|673.9|672.9|0
1727925300000|2024-10-03 03:15:00|674.4|673.4|674.3|673.3|674.4|673.4|674.3|673.3|0
1727925600000|2024-10-03 03:20:00|674.4|673.4|674.3|673.3|674.4|673.4|674.3|673.3|0
1727925900000|2024-10-03 03:25:00|674.4|673.4|674.3|673.3|674.5|673.5|674|673|10
1727926200000|2024-10-03 03:30:00|674.4|673.4|674.3|673.3|674.4|673.4|673.9|672.9|0
1727926500000|2024-10-03 03:35:00|674.1|673.1|674.5|673.5|674.5|673.5|674|673|0
1727926800000|2024-10-03 03:40:00|674.8|673.8|675|674|675.1|674.1|674.6|673.6|0
1727927100000|2024-10-03 03:45:00|675.1|674.1|675.5|674.5|675.5|674.5|675.1|674.1|1
1727927400000|2024-10-03 03:50:00|675.4|674.4|675.8|674.8|676.3|675.3|675.4|674.4|3
1727927700000|2024-10-03 03:55:00|675.6|674.6|675.5|674.5|675.9|674.9|675.5|674.5|0
1727928000000|2024-10-03 04:00:00|675.4|674.4|674.8|673.8|675.5|674.5|674.6|673.6|0
1727928300000|2024-10-03 04:05:00|674.6|673.6|674.8|673.8|675|674|674.6|673.6|1
1727928600000|2024-10-03 04:10:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|0
1727928900000|2024-10-03 04:15:00|674.9|673.9|674.9|673.9|674.9|673.9|674.8|673.8|2
1727929200000|2024-10-03 04:20:00|675.1|674.1|675.1|674.1|675.3|674.3|675|674|6
1727929500000|2024-10-03 04:25:00|674.9|673.9|675|674|675.1|674.1|674.9|673.9|5
1727929800000|2024-10-03 04:30:00|674.9|673.9|675|674|675.4|674.4|674.9|673.9|7
1727930100000|2024-10-03 04:35:00|674.9|673.9|674.8|673.8|675|674|674.8|673.8|1
1727930400000|2024-10-03 04:40:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|1
1727930700000|2024-10-03 04:45:00|674.6|673.6|674.8|673.8|675|674|674.4|673.4|0
1727931000000|2024-10-03 04:50:00|674.9|673.9|674.6|673.6|675|674|674.6|673.6|1
1727931300000|2024-10-03 04:55:00|674.8|673.8|675|674|675.1|674.1|674.5|673.5|1
1727931600000|2024-10-03 05:00:00|675.1|674.1|675.3|674.3|675.4|674.4|675.1|674.1|0
1727931900000|2024-10-03 05:05:00|675.4|674.4|675.4|674.4|675.5|674.5|675|674|1
1727932200000|2024-10-03 05:10:00|675.5|674.5|675.5|674.5|675.8|674.8|675.5|674.5|3
1727932500000|2024-10-03 05:15:00|675.8|674.8|675.5|674.5|675.8|674.8|675.5|674.5|0
1727932800000|2024-10-03 05:20:00|675.8|674.8|675.8|674.8|675.8|674.8|675.5|674.5|0
1727933100000|2024-10-03 05:25:00|675.6|674.6|675.3|674.3|675.8|674.8|675.3|674.3|5
1727933400000|2024-10-03 05:30:00|675.4|674.4|676.4|675.4|676.4|675.4|675.3|674.3|97
1727933700000|2024-10-03 05:35:00|676.3|675.3|676.1|675.1|676.4|675.4|676.1|675.1|6
1727934000000|2024-10-03 05:40:00|676.3|675.3|676.6|675.6|677.1|676.1|676.1|675.1|44
1727934300000|2024-10-03 05:45:00|676.5|675.5|676.4|675.4|676.5|675.5|676.3|675.3|0
1727934600000|2024-10-03 05:50:00|676.3|675.3|675.6|674.6|676.4|675.4|675.5|674.5|2
1727934900000|2024-10-03 05:55:00|675.5|674.5|675.6|674.6|675.9|674.9|675.5|674.5|2
1727935200000|2024-10-03 06:00:00|675.5|674.5|674.5|673.5|675.5|674.5|674.3|673.3|57
1727935500000|2024-10-03 06:05:00|674.6|673.6|675.6|674.6|675.6|674.6|674.5|673.5|8
1727935800000|2024-10-03 06:10:00|675.5|674.5|675.4|674.4|675.8|674.8|675|674|5
1727936100000|2024-10-03 06:15:00|675.3|674.3|675.9|674.9|676|675|675.3|674.3|17
1727936400000|2024-10-03 06:20:00|675.8|674.8|675.8|674.8|676|675|675.6|674.6|0
1727936700000|2024-10-03 06:25:00|675.9|674.9|675.6|674.6|676.4|675.4|675.6|674.6|50
1727937000000|2024-10-03 06:30:00|675.9|674.9|676.4|675.4|676.4|675.4|675.9|674.9|4
1727937300000|2024-10-03 06:35:00|676.5|675.5|676.4|675.4|676.5|675.5|676.1|675.1|207
1727937600000|2024-10-03 06:40:00|676.1|675.1|676.3|675.3|676.3|675.3|675.8|674.8|11
1727937900000|2024-10-03 06:45:00|676.4|675.4|676.3|675.3|676.4|675.4|675.6|674.6|319
1727938200000|2024-10-03 06:50:00|675.9|674.9|676.8|675.8|676.8|675.8|675.9|674.9|3
1727938500000|2024-10-03 06:55:00|676.6|675.6|676.4|675.4|676.6|675.6|675.9|674.9|12
1727938800000|2024-10-03 07:00:00|676.6|675.6|676.9|675.9|677.3|676.3|676.5|675.5|31
1727939100000|2024-10-03 07:05:00|677|676|676.6|675.6|677|676|675.9|674.9|82
1727939400000|2024-10-03 07:10:00|676.4|675.4|677.8|676.8|677.9|676.9|676.4|675.4|66
1727939700000|2024-10-03 07:15:00|677.9|676.9|676.5|675.5|677.9|676.9|676.4|675.4|82
1727940000000|2024-10-03 07:20:00|676.6|675.6|676.1|675.1|676.9|675.9|675.9|674.9|111
1727940300000|2024-10-03 07:25:00|675.9|674.9|674.9|673.9|676|675|674.9|673.9|353
1727940600000|2024-10-03 07:30:00|674.6|673.6|675.4|674.4|675.4|674.4|674.6|673.6|129
1727940900000|2024-10-03 07:35:00|675.3|674.3|675|674|675.9|674.9|674.1|673.1|179
1727941200000|2024-10-03 07:40:00|675.1|674.1|675.3|674.3|676|675|675|674|56
1727941500000|2024-10-03 07:45:00|675.1|674.1|674.1|673.1|675.3|674.3|673.8|672.8|84
1727941800000|2024-10-03 07:50:00|674|673|673.8|672.8|674.1|673.1|673.1|672.1|97
1727942100000|2024-10-03 07:55:00|673.6|672.6|674|673|674.4|673.4|673.4|672.4|37
1727942400000|2024-10-03 08:00:00|674.4|673.4|675.8|674.8|676.1|675.1|674.4|673.4|1191
1727942700000|2024-10-03 08:05:00|675.6|674.6|673.9|672.9|675.6|674.6|673.6|672.6|356
1727943000000|2024-10-03 08:10:00|673.8|672.8|674.3|673.3|675.1|674.1|673.6|672.6|352
1727943300000|2024-10-03 08:15:00|674.1|673.1|674.6|673.6|674.9|673.9|674.1|673.1|112
1727943600000|2024-10-03 08:20:00|674.5|673.5|673.1|672.1|674.6|673.6|673.1|672.1|147
1727943900000|2024-10-03 08:25:00|673.3|672.3|674.1|673.1|674.6|673.6|673.3|672.3|217
1727944200000|2024-10-03 08:30:00|674.3|673.3|674.5|673.5|675.5|674.5|673.6|672.6|348
1727944500000|2024-10-03 08:35:00|674.4|673.4|676.9|675.9|678.4|677.4|674.3|673.3|586
1727944800000|2024-10-03 08:40:00|676.8|675.8|675.9|674.9|676.8|675.8|675.3|674.3|43
1727945100000|2024-10-03 08:45:00|676|675|675.1|674.1|676.5|675.5|674.9|673.9|74
1727945400000|2024-10-03 08:50:00|675|674|672.3|671.3|675.1|674.1|671.1|670.1|153
1727945700000|2024-10-03 08:55:00|672.1|671.1|673.4|672.4|673.4|672.4|671.9|670.9|304
1727946000000|2024-10-03 09:00:00|673.3|672.3|671.9|670.9|674|673|671.9|670.9|50
1727946300000|2024-10-03 09:05:00|671.8|670.8|671.8|670.8|672.4|671.4|671.1|670.1|62
1727946600000|2024-10-03 09:10:00|671.9|670.9|675.4|674.4|675.8|674.8|671.6|670.6|62
1727946900000|2024-10-03 09:15:00|675.1|674.1|675.6|674.6|675.9|674.9|674.6|673.6|17
1727947200000|2024-10-03 09:20:00|675.8|674.8|675.3|674.3|675.9|674.9|675.1|674.1|498
1727947500000|2024-10-03 09:25:00|675.4|674.4|675.6|674.6|675.9|674.9|675.3|674.3|103
1727947800000|2024-10-03 09:30:00|675.8|674.8|679.4|678.4|679.5|678.5|674.9|673.9|222
1727948100000|2024-10-03 09:35:00|679.3|678.3|682.4|681.4|682.4|681.4|679.1|678.1|406
1727948400000|2024-10-03 09:40:00|682.3|681.3|682.9|681.9|683.9|682.9|682.3|681.3|130
1727948700000|2024-10-03 09:45:00|683|682|682.1|681.1|683.1|682.1|681.8|680.8|263
1727949000000|2024-10-03 09:50:00|682.3|681.3|680.6|679.6|682.8|681.8|680.5|679.5|51
1727949300000|2024-10-03 09:55:00|680.8|679.8|679.6|678.6|681.1|680.1|679.5|678.5|139
1727949600000|2024-10-03 10:00:00|679.8|678.8|681.1|680.1|681.4|680.4|679.8|678.8|29
1727949900000|2024-10-03 10:05:00|681.3|680.3|680.6|679.6|681.4|680.4|680.6|679.6|16
1727950200000|2024-10-03 10:10:00|680.8|679.8|680.6|679.6|680.9|679.9|680.1|679.1|258
1727950500000|2024-10-03 10:15:00|680.8|679.8|681.1|680.1|681.1|680.1|680.5|679.5|40
1727950800000|2024-10-03 10:20:00|681|680|681.5|680.5|681.9|680.9|680.8|679.8|57
1727951100000|2024-10-03 10:25:00|681.4|680.4|681.4|680.4|681.9|680.9|680.9|679.9|15
1727951400000|2024-10-03 10:30:00|681.3|680.3|681.5|680.5|682.3|681.3|681.3|680.3|4
1727951700000|2024-10-03 10:35:00|681.6|680.6|681.3|680.3|682.1|681.1|681.1|680.1|76
1727952000000|2024-10-03 10:40:00|681.1|680.1|681|680|681.9|680.9|680.6|679.6|13
1727952300000|2024-10-03 10:45:00|681.1|680.1|680.5|679.5|681.1|680.1|680|679|48
1727952600000|2024-10-03 10:50:00|680.6|679.6|680.6|679.6|681.1|680.1|680.4|679.4|74
1727952900000|2024-10-03 10:55:00|680.8|679.8|680.9|679.9|681|680|680.4|679.4|41
1727953200000|2024-10-03 11:00:00|680.6|679.6|681.4|680.4|681.5|680.5|680.3|679.3|32
1727953500000|2024-10-03 11:05:00|681.3|680.3|681.9|680.9|681.9|680.9|680.9|679.9|7
1727953800000|2024-10-03 11:10:00|682|681|682.6|681.6|683.3|682.3|681.9|680.9|32
1727954100000|2024-10-03 11:15:00|682.4|681.4|682.1|681.1|682.4|681.4|681.6|680.6|66
1727954400000|2024-10-03 11:20:00|682.3|681.3|681.9|680.9|682.3|681.3|681.8|680.8|22
1727954700000|2024-10-03 11:25:00|681.8|680.8|676.1|675.1|682.5|681.5|672.5|671.5|379
1727955000000|2024-10-03 11:30:00|676.4|675.4|678.1|677.1|679.8|678.8|675.3|674.3|777
1727955300000|2024-10-03 11:35:00|678|677|678.9|677.9|679.5|678.5|678|677|161
1727955600000|2024-10-03 11:40:00|679.1|678.1|678.3|677.3|680.1|679.1|677.9|676.9|33
1727955900000|2024-10-03 11:45:00|678.4|677.4|676.5|675.5|678.4|677.4|676.3|675.3|59
1727956200000|2024-10-03 11:50:00|676.6|675.6|677.4|676.4|677.6|676.6|676|675|21
1727956500000|2024-10-03 11:55:00|677.5|676.5|679.1|678.1|680.5|679.5|677.5|676.5|156
1727956800000|2024-10-03 12:00:00|679|678|681.1|680.1|681.3|680.3|678.3|677.3|43
1727957100000|2024-10-03 12:05:00|681|680|681.1|680.1|682.4|681.4|680.6|679.6|208
1727957400000|2024-10-03 12:10:00|681.4|680.4|681.3|680.3|681.6|680.6|680.8|679.8|51
1727957700000|2024-10-03 12:15:00|681.1|680.1|680.6|679.6|682|681|680.3|679.3|44
1727958000000|2024-10-03 12:20:00|680.5|679.5|680.8|679.8|681.6|680.6|679.9|678.9|41
1727958300000|2024-10-03 12:25:00|680.6|679.6|680.6|679.6|681.3|680.3|680.5|679.5|54
1727958600000|2024-10-03 12:30:00|680.5|679.5|680.8|679.8|680.9|679.9|678.9|677.9|631
1727958900000|2024-10-03 12:35:00|680.6|679.6|680.9|679.9|682|681|680.1|679.1|179
1727959200000|2024-10-03 12:40:00|681|680|681.8|680.8|682.3|681.3|680.9|679.9|6
1727959500000|2024-10-03 12:45:00|681.6|680.6|681.1|680.1|682|681|680.6|679.6|264
1727959800000|2024-10-03 12:50:00|681.3|680.3|682.5|681.5|683.6|682.6|681.3|680.3|187
1727960100000|2024-10-03 12:55:00|682.4|681.4|682.8|681.8|682.8|681.8|681.6|680.6|785
1727960400000|2024-10-03 13:00:00|682.9|681.9|682.3|681.3|683.9|682.9|682.3|681.3|349
1727960700000|2024-10-03 13:05:00|682.4|681.4|680.9|679.9|682.9|681.9|679.6|678.6|111
1727961000000|2024-10-03 13:10:00|680.8|679.8|682.9|681.9|683.4|682.4|680.5|679.5|1145
1727961300000|2024-10-03 13:15:00|682.8|681.8|683.8|682.8|684.4|683.4|682.4|681.4|137
1727961600000|2024-10-03 13:20:00|684|683|683|682|684.4|683.4|683|682|67
1727961900000|2024-10-03 13:25:00|682.9|681.9|683.5|682.5|684.1|683.1|682.9|681.9|42
1727962200000|2024-10-03 13:30:00|683.4|682.4|683.1|682.1|684.1|683.1|683|682|82
1727962500000|2024-10-03 13:35:00|683.3|682.3|683.1|682.1|684.4|683.4|683|682|210
1727962800000|2024-10-03 13:40:00|683.3|682.3|681.8|680.8|683.5|682.5|681.1|680.1|274
1727963100000|2024-10-03 13:45:00|681.6|680.6|681.8|680.8|681.9|680.9|679.5|678.5|244
1727963400000|2024-10-03 13:50:00|681.9|680.9|684.4|683.4|684.9|683.9|681|680|2436
1727963700000|2024-10-03 13:55:00|684.5|683.5|683.5|682.5|685.1|684.1|682.9|681.9|230
1727964000000|2024-10-03 14:00:00|683.3|682.3|684.4|683.4|685|684|683|682|329
1727964300000|2024-10-03 14:05:00|684.6|683.6|686.9|685.9|687.5|686.5|684.4|683.4|660
1727964600000|2024-10-03 14:10:00|687|686|697.3|696.3|700|699|686.9|685.9|1691
1727964900000|2024-10-03 14:15:00|697.4|696.4|695.3|694.3|698.9|697.9|691.4|690.4|1507
1727965200000|2024-10-03 14:20:00|695.1|694.1|691.6|690.6|695.4|694.4|689.6|688.6|1030
1727965500000|2024-10-03 14:25:00|691.5|690.5|692.8|691.8|693.4|692.4|689.4|688.4|866
1727965800000|2024-10-03 14:30:00|692.9|691.9|691.6|690.6|693.1|692.1|689.8|688.8|554
1727966100000|2024-10-03 14:35:00|691.8|690.8|692.3|691.3|692.9|691.9|689.6|688.6|379
1727966400000|2024-10-03 14:40:00|692.1|691.1|694.4|693.4|694.8|693.8|691.1|690.1|426
1727966700000|2024-10-03 14:45:00|694.5|693.5|693.8|692.8|695.4|694.4|693.5|692.5|137
1727967000000|2024-10-03 14:50:00|693.6|692.6|691.4|690.4|694.8|693.8|690.3|689.3|485
1727967300000|2024-10-03 14:55:00|691.5|690.5|692.6|691.6|693.1|692.1|691.4|690.4|420
1727967600000|2024-10-03 15:00:00|692.9|691.9|693.4|692.4|694.1|693.1|692.1|691.1|818
1727967900000|2024-10-03 15:05:00|693.8|692.8|692.9|691.9|694.3|693.3|692.4|691.4|1050
1727968200000|2024-10-03 15:10:00|693.1|692.1|694.6|693.6|695|694|692.6|691.6|280
1727968500000|2024-10-03 15:15:00|694.8|693.8|693.8|692.8|695.1|694.1|693.6|692.6|443
1727968800000|2024-10-03 15:20:00|693.6|692.6|693.6|692.6|694.9|693.9|692.8|691.8|679
1727969100000|2024-10-03 15:25:00|693.9|692.9|693.6|692.6|694.1|693.1|692.9|691.9|575
1727969400000|2024-10-03 15:30:00|693.8|692.8|693.4|692.4|694.1|693.1|690.9|689.9|2077
1727969700000|2024-10-03 15:35:00|693.5|692.5|693.4|692.4|694.4|693.4|692.9|691.9|179
1727970000000|2024-10-03 15:40:00|693.6|692.6|694.9|693.9|695.3|694.3|693.5|692.5|207
1727970300000|2024-10-03 15:45:00|695|694|693.5|692.5|695.6|694.6|693.1|692.1|261
1727970600000|2024-10-03 15:50:00|693.6|692.6|696|695|696.3|695.3|693.6|692.6|149
1727970900000|2024-10-03 15:55:00|696.1|695.1|695.6|694.6|696.4|695.4|695|694|153
1727971200000|2024-10-03 16:00:00|695.5|694.5|696.9|695.9|697|696|695.1|694.1|91
1727971500000|2024-10-03 16:05:00|696.8|695.8|697.1|696.1|697.6|696.6|696.4|695.4|100
1727971800000|2024-10-03 16:10:00|697.3|696.3|698.1|697.1|698.1|697.1|697.1|696.1|78
1727972100000|2024-10-03 16:15:00|698|697|698.1|697.1|698.1|697.1|697.1|696.1|95
1727972400000|2024-10-03 16:20:00|698.3|697.3|697.9|696.9|698.6|697.6|697.5|696.5|142
1727972700000|2024-10-03 16:25:00|698|697|698.4|697.4|698.8|697.8|698|697|129
1727973000000|2024-10-03 16:30:00|698.3|697.3|699.1|698.1|699.4|698.4|698.1|697.1|208
1727973300000|2024-10-03 16:35:00|699.3|698.3|700.9|699.9|701.6|700.6|699.1|698.1|638
1727973600000|2024-10-03 16:40:00|701|700|700.4|699.4|701.1|700.1|699.9|698.9|346
1727973900000|2024-10-03 16:45:00|700.6|699.6|700.3|699.3|701.1|700.1|699.6|698.6|152
1727974200000|2024-10-03 16:50:00|700.4|699.4|701.1|700.1|701.3|700.3|700.3|699.3|64
1727974500000|2024-10-03 16:55:00|701.3|700.3|702.1|701.1|702.4|701.4|700.9|699.9|385
1727974800000|2024-10-03 17:00:00|702.3|701.3|702.3|701.3|702.9|701.9|701.6|700.6|34
1727975100000|2024-10-03 17:05:00|702.4|701.4|702.6|701.6|702.9|701.9|702.4|701.4|131
1727975400000|2024-10-03 17:10:00|702.8|701.8|703.4|702.4|703.6|702.6|702.4|701.4|98
1727975700000|2024-10-03 17:15:00|703.3|702.3|703.3|702.3|703.6|702.6|702.6|701.6|20
1727976000000|2024-10-03 17:20:00|703.4|702.4|702.4|701.4|703.6|702.6|701.4|700.4|453
1727976300000|2024-10-03 17:25:00|702.8|701.8|702.4|701.4|703.1|702.1|699.6|698.6|443
1727976600000|2024-10-03 17:30:00|702.3|701.3|702.4|701.4|702.5|701.5|701.3|700.3|424
1727976900000|2024-10-03 17:35:00|702.3|701.3|701.1|700.1|702.4|701.4|700.4|699.4|151
1727977200000|2024-10-03 17:40:00|701|700|700.4|699.4|701.4|700.4|700.4|699.4|40
1727977500000|2024-10-03 17:45:00|700.3|699.3|700|699|700.5|699.5|698.6|697.6|72
1727977800000|2024-10-03 17:50:00|699.9|698.9|701.6|700.6|701.6|700.6|699.8|698.8|16
1727978100000|2024-10-03 17:55:00|701.8|700.8|702.4|701.4|702.6|701.6|701.4|700.4|73
1727978400000|2024-10-03 18:00:00|702.3|701.3|701.9|700.9|702.3|701.3|701.4|700.4|52
1727978700000|2024-10-03 18:05:00|702|701|702.6|701.6|702.9|701.9|701.8|700.8|26
1727979000000|2024-10-03 18:10:00|702.5|701.5|703.1|702.1|703.4|702.4|702.4|701.4|148
1727979300000|2024-10-03 18:15:00|702.9|701.9|702.9|701.9|703.6|702.6|702.4|701.4|19
1727979600000|2024-10-03 18:20:00|702.8|701.8|702.6|701.6|702.9|701.9|701.1|700.1|76
1727979900000|2024-10-03 18:25:00|702.8|701.8|704.6|703.6|705|704|702.6|701.6|99
1727980200000|2024-10-03 18:30:00|704.4|703.4|705.6|704.6|705.6|704.6|704.3|703.3|110
1727980500000|2024-10-03 18:35:00|705.8|704.8|705.1|704.1|705.9|704.9|705|704|18
1727980800000|2024-10-03 18:40:00|705.3|704.3|705.4|704.4|705.4|704.4|704.8|703.8|20
1727981100000|2024-10-03 18:45:00|705.1|704.1|705.1|704.1|705.4|704.4|704.8|703.8|21
1727981400000|2024-10-03 18:50:00|705|704|705.4|704.4|705.4|704.4|704.9|703.9|9
1727981700000|2024-10-03 18:55:00|705.3|704.3|705.6|704.6|705.9|704.9|705.1|704.1|153
1727982000000|2024-10-03 19:00:00|705.8|704.8|707.4|706.4|707.8|706.8|705.6|704.6|82
1727982300000|2024-10-03 19:05:00|707.5|706.5|707.6|706.6|708.3|707.3|707.1|706.1|42
1727982600000|2024-10-03 19:10:00|707.4|706.4|707.4|706.4|707.4|706.4|706.9|705.9|5
1727982900000|2024-10-03 19:15:00|707.3|706.3|706.4|705.4|707.4|706.4|705.9|704.9|75
1727983200000|2024-10-03 19:20:00|706.6|705.6|706.5|705.5|706.6|705.6|706.4|705.4|13
1727983500000|2024-10-03 19:25:00|706.6|705.6|706.6|705.6|706.6|705.6|706.4|705.4|3
1727983800000|2024-10-03 19:30:00|706.5|705.5|706.6|705.6|706.6|705.6|706.4|705.4|4
1727984100000|2024-10-03 19:35:00|706.8|705.8|706.4|705.4|706.8|705.8|706.3|705.3|1
1727984400000|2024-10-03 19:40:00|706.3|705.3|706.8|705.8|707.3|706.3|706.1|705.1|71
1727984700000|2024-10-03 19:45:00|706.9|705.9|707.1|706.1|707.1|706.1|706.6|705.6|10
1727985000000|2024-10-03 19:50:00|707|706|707.9|706.9|708.1|707.1|705.6|704.6|57
1727985300000|2024-10-03 19:55:00|707.8|706.8|706.6|705.6|707.9|706.9|706|705|15
1727985600000|2024-10-03 20:00:00|706.8|705.8|706|705|706.8|705.8|705.5|704.5|6
1727985900000|2024-10-03 20:05:00|706.1|705.1|706.4|705.4|706.4|705.4|705.8|704.8|1
1727986200000|2024-10-03 20:10:00|706.3|705.3|706.5|705.5|706.5|705.5|706.3|705.3|0
1727986500000|2024-10-03 20:15:00|706.4|705.4|706.8|705.8|706.8|705.8|706.3|705.3|12
1727986800000|2024-10-03 20:20:00|706.6|705.6|706.5|705.5|706.9|705.9|706.3|705.3|10
1727987100000|2024-10-03 20:25:00|706.4|705.4|706.6|705.6|706.6|705.6|706.4|705.4|0
1727987400000|2024-10-03 20:30:00|706.5|705.5|706|705|706.6|705.6|706|705|2
1727987700000|2024-10-03 20:35:00|705.9|704.9|705.8|704.8|706|705|705.6|704.6|0
1727988000000|2024-10-03 20:40:00|705.9|704.9|704.8|703.8|706|705|704.5|703.5|1
1727988300000|2024-10-03 20:45:00|704.9|703.9|705|704|705.1|704.1|704.3|703.3|0
1727988600000|2024-10-03 20:50:00|705.1|704.1|705.4|704.4|705.8|704.8|705|704|3
1727988900000|2024-10-03 20:55:00|705.5|704.5|705.5|704.5|705.8|704.8|705.1|704.1|5
1727989200000|2024-10-03 21:00:00|705.8|704.8|705.8|704.8|705.8|704.8|705.8|704.8|0
1727989500000|2024-10-03 21:05:00|706.9|703.9|707.3|704.3|707.3|704.3|706.9|703.9|0
1727989800000|2024-10-03 21:10:00|707.4|704.4|707.3|704.3|707.5|704.5|707|704|0
1727990100000|2024-10-03 21:15:00|707.4|704.4|707.6|704.6|707.8|704.8|707.4|704.4|0
1727990400000|2024-10-03 21:20:00|707.8|704.8|708.3|705.3|708.3|705.3|707.8|704.8|0
1727991000000|2024-10-03 21:30:00|708.1|705.1|708.3|705.3|708.3|705.3|708.1|705.1|0
1727991300000|2024-10-03 21:35:00|708.1|705.1|708.3|705.3|708.3|705.3|708|705|0
1727991600000|2024-10-03 21:40:00|708.1|705.1|708.1|705.1|708.1|705.1|708.1|705.1|0
1727991900000|2024-10-03 21:45:00|708.3|705.3|708.1|705.1|708.3|705.3|708|705|0
1727992200000|2024-10-03 21:50:00|708.3|705.3|708.1|705.1|708.3|705.3|708|705|0
1727992500000|2024-10-03 21:55:00|708.3|705.3|708.3|705.3|708.3|705.3|708.1|705.1|0
1728000000000|2024-10-04 00:00:00|706.8|705.8|706.1|705.1|707.1|706.1|706|705|14
1728000300000|2024-10-04 00:05:00|706|705|706.8|705.8|707.1|706.1|706|705|4
1728000600000|2024-10-04 00:10:00|707|706|706.9|705.9|707.3|706.3|706.5|705.5|2
1728000900000|2024-10-04 00:15:00|706.8|705.8|706.8|705.8|706.9|705.9|706.3|705.3|0
1728001200000|2024-10-04 00:20:00|706.6|705.6|707|706|707.3|706.3|706.6|705.6|1
1728001500000|2024-10-04 00:25:00|706.1|705.1|706.5|705.5|706.9|705.9|706|705|1
1728001800000|2024-10-04 00:30:00|706.4|705.4|706.6|705.6|706.6|705.6|706.4|705.4|0
1728002100000|2024-10-04 00:35:00|706.5|705.5|706.8|705.8|706.8|705.8|706.3|705.3|1
1728002400000|2024-10-04 00:40:00|706.6|705.6|706.6|705.6|707|706|706.4|705.4|0
1728002700000|2024-10-04 00:45:00|706.8|705.8|707.4|706.4|707.5|706.5|706.8|705.8|0
1728003000000|2024-10-04 00:50:00|707.3|706.3|707|706|707.3|706.3|706.8|705.8|5
1728003300000|2024-10-04 00:55:00|706.9|705.9|707|706|707.3|706.3|706.8|705.8|0
1728003600000|2024-10-04 01:00:00|706.9|705.9|706|705|707|706|705.6|704.6|0
1728003900000|2024-10-04 01:05:00|705.9|704.9|705.5|704.5|705.9|704.9|705.3|704.3|0
1728004200000|2024-10-04 01:10:00|705.4|704.4|705.3|704.3|705.5|704.5|705.3|704.3|0
1728004500000|2024-10-04 01:15:00|705.1|704.1|704.5|703.5|705.1|704.1|704.4|703.4|0
1728004800000|2024-10-04 01:20:00|704.4|703.4|704.3|703.3|704.5|703.5|703.9|702.9|1
1728005100000|2024-10-04 01:25:00|704.1|703.1|704|703|704.3|703.3|703.5|702.5|33
1728005400000|2024-10-04 01:30:00|704.1|703.1|703.5|702.5|704.1|703.1|703.3|702.3|0
1728005700000|2024-10-04 01:35:00|703.6|702.6|703.9|702.9|704.3|703.3|703.5|702.5|0
1728006000000|2024-10-04 01:40:00|703.8|702.8|704.5|703.5|704.8|703.8|703.8|702.8|2
1728006300000|2024-10-04 01:45:00|704.4|703.4|704.8|703.8|705.3|704.3|704|703|1
1728006600000|2024-10-04 01:50:00|705|704|705|704|705.4|704.4|704.5|703.5|1
1728006900000|2024-10-04 01:55:00|705.3|704.3|704.8|703.8|705.3|704.3|704.6|703.6|1
1728007200000|2024-10-04 02:00:00|704.6|703.6|704.8|703.8|705|704|704.5|703.5|0
1728007500000|2024-10-04 02:05:00|704.9|703.9|705.1|704.1|705.1|704.1|704.6|703.6|0
1728007800000|2024-10-04 02:10:00|705|704|705.3|704.3|705.8|704.8|705|704|12
1728008100000|2024-10-04 02:15:00|705.4|704.4|705.4|704.4|705.5|704.5|705.3|704.3|0
1728008400000|2024-10-04 02:20:00|705.5|704.5|705.3|704.3|705.8|704.8|705.1|704.1|5
1728008700000|2024-10-04 02:25:00|705|704|705.1|704.1|705.5|704.5|705|704|2
1728009000000|2024-10-04 02:30:00|705.3|704.3|705.6|704.6|705.6|704.6|705|704|4
1728009300000|2024-10-04 02:35:00|705.5|704.5|705|704|705.5|704.5|704.9|703.9|2
1728009600000|2024-10-04 02:40:00|704.9|703.9|705|704|705.3|704.3|704.8|703.8|1
1728009900000|2024-10-04 02:45:00|705.1|704.1|705.6|704.6|705.6|704.6|705.1|704.1|0
1728010200000|2024-10-04 02:50:00|705.9|704.9|705.9|704.9|706|705|705.6|704.6|19
1728010500000|2024-10-04 02:55:00|706|705|705.4|704.4|706|705|705.3|704.3|1
1728010800000|2024-10-04 03:00:00|705.5|704.5|705.6|704.6|706|705|705.3|704.3|2
1728011100000|2024-10-04 03:05:00|705.8|704.8|705.3|704.3|705.8|704.8|705.3|704.3|33
1728011400000|2024-10-04 03:10:00|705.4|704.4|705.5|704.5|705.6|704.6|705.3|704.3|0
1728011700000|2024-10-04 03:15:00|705.4|704.4|705.4|704.4|705.6|704.6|705.1|704.1|0
1728012000000|2024-10-04 03:20:00|705.3|704.3|705.1|704.1|705.3|704.3|705|704|40
1728012300000|2024-10-04 03:25:00|705|704|704.8|703.8|705|704|704.6|703.6|1
1728012600000|2024-10-04 03:30:00|704.9|703.9|704.6|703.6|705|704|704.4|703.4|0
1728012900000|2024-10-04 03:35:00|704.4|703.4|704.5|703.5|704.6|703.6|703.8|702.8|108
1728013200000|2024-10-04 03:40:00|704.6|703.6|704.5|703.5|704.8|703.8|704.4|703.4|0
1728013500000|2024-10-04 03:45:00|704.6|703.6|704.5|703.5|704.8|703.8|704.1|703.1|4
1728013800000|2024-10-04 03:50:00|704.6|703.6|704.4|703.4|704.8|703.8|704.3|703.3|2
1728014100000|2024-10-04 03:55:00|704.1|703.1|704.4|703.4|704.5|703.5|703.9|702.9|0
1728014400000|2024-10-04 04:00:00|704.5|703.5|704.6|703.6|704.8|703.8|704.4|703.4|1
1728014700000|2024-10-04 04:05:00|704.5|703.5|704.4|703.4|704.6|703.6|704.4|703.4|0
1728015000000|2024-10-04 04:10:00|704.1|703.1|704.4|703.4|704.6|703.6|704.1|703.1|7
1728015300000|2024-10-04 04:15:00|704.5|703.5|704.6|703.6|704.8|703.8|704.4|703.4|0
1728015600000|2024-10-04 04:20:00|704.5|703.5|704.6|703.6|704.8|703.8|704.4|703.4|9
1728015900000|2024-10-04 04:25:00|704.8|703.8|704.8|703.8|705|704|704.6|703.6|0
1728016200000|2024-10-04 04:30:00|704.9|703.9|704.8|703.8|704.9|703.9|704.6|703.6|8
1728016500000|2024-10-04 04:35:00|704.6|703.6|704.5|703.5|704.8|703.8|704.3|703.3|4
1728016800000|2024-10-04 04:40:00|704.4|703.4|704.3|703.3|704.5|703.5|704.1|703.1|0
1728017100000|2024-10-04 04:45:00|704.1|703.1|704.1|703.1|704.3|703.3|703.9|702.9|0
1728017400000|2024-10-04 04:50:00|704.3|703.3|704.4|703.4|704.5|703.5|704.1|703.1|1
1728017700000|2024-10-04 04:55:00|704.5|703.5|704.1|703.1|704.5|703.5|704.1|703.1|0
1728018000000|2024-10-04 05:00:00|704.4|703.4|704.4|703.4|704.8|703.8|704.4|703.4|6
1728018300000|2024-10-04 05:05:00|704.5|703.5|704.1|703.1|704.5|703.5|704.1|703.1|1
1728018600000|2024-10-04 05:10:00|704.3|703.3|704.5|703.5|704.5|703.5|703.9|702.9|1
1728018900000|2024-10-04 05:15:00|704.4|703.4|704.9|703.9|705.1|704.1|704.3|703.3|4
1728019200000|2024-10-04 05:20:00|705|704|704.9|703.9|705|704|704.9|703.9|0
1728019500000|2024-10-04 05:25:00|704.8|703.8|704.6|703.6|705|704|704.4|703.4|297
1728019800000|2024-10-04 05:30:00|704.8|703.8|704.3|703.3|704.8|703.8|704|703|3
1728020100000|2024-10-04 05:35:00|704.1|703.1|703.8|702.8|704.1|703.1|703.8|702.8|0
1728020400000|2024-10-04 05:40:00|703.6|702.6|704.3|703.3|704.3|703.3|703.6|702.6|5
1728020700000|2024-10-04 05:45:00|704|703|704|703|704.3|703.3|704|703|10
1728021000000|2024-10-04 05:50:00|703.9|702.9|704.3|703.3|704.4|703.4|703.6|702.6|11
1728021300000|2024-10-04 05:55:00|704.4|703.4|704.3|703.3|704.5|703.5|703.9|702.9|54
1728021600000|2024-10-04 06:00:00|704.4|703.4|704.3|703.3|704.4|703.4|703.9|702.9|1
1728021900000|2024-10-04 06:05:00|704.1|703.1|704|703|704.3|703.3|703.4|702.4|5
1728022200000|2024-10-04 06:10:00|704.1|703.1|703.9|702.9|704.6|703.6|703.9|702.9|2
1728022500000|2024-10-04 06:15:00|703.8|702.8|704.5|703.5|704.6|703.6|703.8|702.8|13
1728022800000|2024-10-04 06:20:00|704.6|703.6|704.6|703.6|704.8|703.8|704.4|703.4|4
1728023100000|2024-10-04 06:25:00|704.9|703.9|705.4|704.4|705.8|704.8|704.8|703.8|13
1728023400000|2024-10-04 06:30:00|705.5|704.5|704.9|703.9|705.6|704.6|704.9|703.9|6
1728023700000|2024-10-04 06:35:00|705.1|704.1|705.3|704.3|705.3|704.3|704.9|703.9|16
1728024000000|2024-10-04 06:40:00|705.5|704.5|704.8|703.8|705.5|704.5|704.5|703.5|11
1728024300000|2024-10-04 06:45:00|704.5|703.5|703.6|702.6|704.6|703.6|703.6|702.6|9
1728024600000|2024-10-04 06:50:00|703.8|702.8|704.6|703.6|704.6|703.6|703.5|702.5|46
1728024900000|2024-10-04 06:55:00|704.5|703.5|704.4|703.4|704.6|703.6|704|703|6
1728025200000|2024-10-04 07:00:00|704.5|703.5|707|706|707|706|703.9|702.9|503
1728025500000|2024-10-04 07:05:00|706.9|705.9|707.1|706.1|707.1|706.1|705.6|704.6|45
1728025800000|2024-10-04 07:10:00|707|706|707.8|706.8|708.1|707.1|706.9|705.9|320
1728026100000|2024-10-04 07:15:00|707.9|706.9|707.3|706.3|708|707|707|706|125
1728026400000|2024-10-04 07:20:00|707.4|706.4|708.6|707.6|708.6|707.6|707.3|706.3|111
1728026700000|2024-10-04 07:25:00|708.8|707.8|708.9|707.9|709.1|708.1|708.1|707.1|142
1728027000000|2024-10-04 07:30:00|709|708|710.6|709.6|711.5|710.5|709|708|141
1728027300000|2024-10-04 07:35:00|710.8|709.8|712.4|711.4|713.5|712.5|710.4|709.4|443
1728027600000|2024-10-04 07:40:00|712.3|711.3|711.3|710.3|712.3|711.3|711.1|710.1|57
1728027900000|2024-10-04 07:45:00|711.4|710.4|712.1|711.1|713.5|712.5|711.3|710.3|129
1728028200000|2024-10-04 07:50:00|712.3|711.3|712.9|711.9|713.1|712.1|711.6|710.6|113
1728028500000|2024-10-04 07:55:00|713.1|712.1|711.9|710.9|713.5|712.5|711.4|710.4|467
1728028800000|2024-10-04 08:00:00|712.1|711.1|713.5|712.5|713.5|712.5|712.1|711.1|78
1728029100000|2024-10-04 08:05:00|713.4|712.4|712.4|711.4|713.6|712.6|711.8|710.8|133
1728029400000|2024-10-04 08:10:00|712.5|711.5|712.3|711.3|712.5|711.5|711.4|710.4|37
1728029700000|2024-10-04 08:15:00|712.4|711.4|712.6|711.6|712.6|711.6|711.6|710.6|78
1728030000000|2024-10-04 08:20:00|712.5|711.5|713.1|712.1|713.1|712.1|711.8|710.8|93
1728030300000|2024-10-04 08:25:00|713|712|711.9|710.9|713.6|712.6|711.1|710.1|395
1728030600000|2024-10-04 08:30:00|711.8|710.8|712.3|711.3|712.6|711.6|710.9|709.9|529
1728030900000|2024-10-04 08:35:00|712.4|711.4|711.9|710.9|712.4|711.4|711.1|710.1|18
1728031200000|2024-10-04 08:40:00|711.8|710.8|713|712|713.3|712.3|711.5|710.5|27
1728031500000|2024-10-04 08:45:00|712.9|711.9|712.1|711.1|713|712|712.1|711.1|149
1728031800000|2024-10-04 08:50:00|712.3|711.3|713.1|712.1|713.4|712.4|712.1|711.1|123
1728032100000|2024-10-04 08:55:00|713|712|714.3|713.3|714.4|713.4|712.5|711.5|303
1728032400000|2024-10-04 09:00:00|714.1|713.1|714.1|713.1|714.3|713.3|712.9|711.9|327
1728032700000|2024-10-04 09:05:00|714|713|713.1|712.1|714.4|713.4|712.4|711.4|332
1728033000000|2024-10-04 09:10:00|713.3|712.3|713.3|712.3|713.6|712.6|712.6|711.6|90
1728033300000|2024-10-04 09:15:00|713.4|712.4|713.5|712.5|713.8|712.8|713.1|712.1|3
1728033600000|2024-10-04 09:20:00|713.6|712.6|714.1|713.1|714.3|713.3|713.4|712.4|101
1728033900000|2024-10-04 09:25:00|714.3|713.3|713.6|712.6|715.1|714.1|713.6|712.6|430
1728034200000|2024-10-04 09:30:00|713.8|712.8|714|713|714.4|713.4|713.3|712.3|341
1728034500000|2024-10-04 09:35:00|714.1|713.1|714.6|713.6|715|714|713.9|712.9|77
1728034800000|2024-10-04 09:40:00|714.9|713.9|714.3|713.3|715.1|714.1|713.6|712.6|509
1728035100000|2024-10-04 09:45:00|714.1|713.1|712.6|711.6|714.1|713.1|712.3|711.3|293
1728035400000|2024-10-04 09:50:00|712.5|711.5|712|711|712.6|711.6|711.1|710.1|124
1728035700000|2024-10-04 09:55:00|712.1|711.1|712.5|711.5|712.5|711.5|711.6|710.6|109
1728036000000|2024-10-04 10:00:00|712.6|711.6|714.4|713.4|714.5|713.5|712.5|711.5|275
1728036300000|2024-10-04 10:05:00|714.3|713.3|714.4|713.4|714.5|713.5|713.5|712.5|152
1728036600000|2024-10-04 10:10:00|714.3|713.3|713.9|712.9|714.3|713.3|713.4|712.4|29
1728036900000|2024-10-04 10:15:00|713.8|712.8|715.8|714.8|715.8|714.8|713.5|712.5|97
1728037200000|2024-10-04 10:20:00|715.9|714.9|716.9|715.9|717.1|716.1|715.9|714.9|114
1728037500000|2024-10-04 10:25:00|717|716|718.4|717.4|718.5|717.5|716.5|715.5|2179
1728037800000|2024-10-04 10:30:00|718.3|717.3|718.9|717.9|719|718|718|717|318
1728038100000|2024-10-04 10:35:00|718.8|717.8|718.4|717.4|718.9|717.9|718.3|717.3|77
1728038400000|2024-10-04 10:40:00|718.3|717.3|718.6|717.6|719.1|718.1|717.9|716.9|348
1728038700000|2024-10-04 10:45:00|718.5|717.5|717.9|716.9|718.8|717.8|717.9|716.9|77
1728039000000|2024-10-04 10:50:00|717.8|716.8|716.8|715.8|717.9|716.9|716.6|715.6|72
1728039300000|2024-10-04 10:55:00|716.9|715.9|715.1|714.1|716.9|715.9|714.4|713.4|331
1728039600000|2024-10-04 11:00:00|715.3|714.3|715.9|714.9|716.1|715.1|714.9|713.9|35
1728039900000|2024-10-04 11:05:00|716|715|715.6|714.6|716|715|715|714|80
1728040200000|2024-10-04 11:10:00|715.9|714.9|717.6|716.6|717.6|716.6|715.6|714.6|889
1728040500000|2024-10-04 11:15:00|717.9|716.9|716.6|715.6|717.9|716.9|716.6|715.6|430
1728040800000|2024-10-04 11:20:00|716.5|715.5|716.6|715.6|716.8|715.8|715.6|714.6|13
1728041100000|2024-10-04 11:25:00|716.8|715.8|716.4|715.4|716.9|715.9|716.1|715.1|32
1728041400000|2024-10-04 11:30:00|716.5|715.5|717.3|716.3|717.5|716.5|716.1|715.1|132
1728041700000|2024-10-04 11:35:00|717.4|716.4|717.3|716.3|717.9|716.9|716.9|715.9|80
1728042000000|2024-10-04 11:40:00|717.4|716.4|717.1|716.1|717.6|716.6|716.9|715.9|21
1728042300000|2024-10-04 11:45:00|717|716|717.4|716.4|717.5|716.5|716.9|715.9|49
1728042600000|2024-10-04 11:50:00|717.5|716.5|718.1|717.1|718.6|717.6|716.8|715.8|131
1728042900000|2024-10-04 11:55:00|718|717|717.6|716.6|718|717|716.1|715.1|133
1728043200000|2024-10-04 12:00:00|717.5|716.5|717.1|716.1|717.6|716.6|716.4|715.4|64
1728043500000|2024-10-04 12:05:00|717|716|713.3|712.3|717|716|713.1|712.1|1926
1728043800000|2024-10-04 12:10:00|713.4|712.4|713.5|712.5|714.6|713.6|713|712|381
1728044100000|2024-10-04 12:15:00|713.6|712.6|712.6|711.6|713.9|712.9|712.1|711.1|129
1728044400000|2024-10-04 12:20:00|712.8|711.8|709.9|708.9|712.8|711.8|708.8|707.8|844
1728044700000|2024-10-04 12:25:00|709.8|708.8|710.3|709.3|711|710|709.4|708.4|205
1728045000000|2024-10-04 12:30:00|710.4|709.4|711.8|710.8|713.5|712.5|710.4|709.4|308
1728045300000|2024-10-04 12:35:00|711.9|710.9|712.4|711.4|712.4|711.4|710.5|709.5|57
1728045600000|2024-10-04 12:40:00|712.3|711.3|709.3|708.3|712.3|711.3|708.1|707.1|723
1728045900000|2024-10-04 12:45:00|709.4|708.4|709|708|710.6|709.6|708.4|707.4|425
1728046200000|2024-10-04 12:50:00|709.3|708.3|709.4|708.4|710.1|709.1|709|708|66
1728046500000|2024-10-04 12:55:00|709.5|708.5|711.6|710.6|711.9|710.9|709.1|708.1|119
1728046800000|2024-10-04 13:00:00|711.8|710.8|711.6|710.6|712.4|711.4|709.9|708.9|186
1728047100000|2024-10-04 13:05:00|711.8|710.8|712.9|711.9|713.1|712.1|711.1|710.1|167
1728047400000|2024-10-04 13:10:00|713|712|712.3|711.3|713.1|712.1|711.1|710.1|344
1728047700000|2024-10-04 13:15:00|712.4|711.4|712.3|711.3|712.9|711.9|710.6|709.6|103
1728048000000|2024-10-04 13:20:00|712.1|711.1|713.5|712.5|713.6|712.6|712|711|109
1728048300000|2024-10-04 13:25:00|713.1|712.1|712.6|711.6|713.4|712.4|712.3|711.3|34
1728048600000|2024-10-04 13:30:00|712.8|711.8|714.1|713.1|714.6|713.6|712.8|711.8|140
1728048900000|2024-10-04 13:35:00|714.3|713.3|711.9|710.9|714.5|713.5|710.9|709.9|28
1728049200000|2024-10-04 13:40:00|712|711|712.3|711.3|712.5|711.5|710.9|709.9|85
1728049500000|2024-10-04 13:45:00|712.5|711.5|713.1|712.1|713.6|712.6|711.5|710.5|83
1728049800000|2024-10-04 13:50:00|713.3|712.3|713.3|712.3|714.1|713.1|712.4|711.4|419
1728050100000|2024-10-04 13:55:00|713.4|712.4|713.5|712.5|713.6|712.6|712.3|711.3|293
1728050400000|2024-10-04 14:00:00|713.6|712.6|715.6|714.6|715.9|714.9|713.6|712.6|1292
1728050700000|2024-10-04 14:05:00|715.4|714.4|715.4|714.4|716.4|715.4|714.9|713.9|140
1728051000000|2024-10-04 14:10:00|715.3|714.3|715.5|714.5|716.4|715.4|714.6|713.6|35
1728051300000|2024-10-04 14:15:00|715.4|714.4|716.4|715.4|716.4|715.4|715.3|714.3|26
1728051600000|2024-10-04 14:20:00|716.3|715.3|716|715|716.9|715.9|715.6|714.6|722
1728051900000|2024-10-04 14:25:00|715.9|714.9|715.6|714.6|716.5|715.5|715.4|714.4|240
1728052200000|2024-10-04 14:30:00|715.5|714.5|712.6|711.6|715.5|714.5|712.6|711.6|353
1728052500000|2024-10-04 14:35:00|712.5|711.5|711.3|710.3|713.4|712.4|710.9|709.9|2208
1728052800000|2024-10-04 14:40:00|711.4|710.4|714.4|713.4|714.4|713.4|711.4|710.4|556
1728053100000|2024-10-04 14:45:00|714.1|713.1|713.3|712.3|714.4|713.4|712.8|711.8|396
1728053400000|2024-10-04 14:50:00|713.1|712.1|712.6|711.6|713.6|712.6|712.1|711.1|219
1728053700000|2024-10-04 14:55:00|712.8|711.8|712.6|711.6|713.4|712.4|711.6|710.6|1315
1728054000000|2024-10-04 15:00:00|712.5|711.5|713.9|712.9|714.6|713.6|712.4|711.4|1586
1728054300000|2024-10-04 15:05:00|713.8|712.8|715.5|714.5|715.6|714.6|713.5|712.5|124
1728054600000|2024-10-04 15:10:00|715.6|714.6|714.9|713.9|716.4|715.4|714.9|713.9|272
1728054900000|2024-10-04 15:15:00|714.6|713.6|716.1|715.1|716.4|715.4|714.6|713.6|490
1728055200000|2024-10-04 15:20:00|716.3|715.3|713.6|712.6|716.6|715.6|713.4|712.4|1033
1728055500000|2024-10-04 15:25:00|713.5|712.5|712.8|711.8|713.9|712.9|712.1|711.1|2678
1728055800000|2024-10-04 15:30:00|712.9|711.9|712|711|712.9|711.9|710.9|709.9|432
1728056100000|2024-10-04 15:35:00|711.9|710.9|713.5|712.5|713.8|712.8|711.9|710.9|154
1728056400000|2024-10-04 15:40:00|713.6|712.6|713.6|712.6|714.3|713.3|712.9|711.9|185
1728056700000|2024-10-04 15:45:00|713.9|712.9|714.1|713.1|715.4|714.4|713.6|712.6|173
1728057000000|2024-10-04 15:50:00|714.3|713.3|714.6|713.6|715|714|713.4|712.4|205
1728057300000|2024-10-04 15:55:00|714.8|713.8|715.6|714.6|716|715|714.5|713.5|141
1728057600000|2024-10-04 16:00:00|715.9|714.9|716.9|715.9|717.1|716.1|715.3|714.3|547
1728057900000|2024-10-04 16:05:00|717|716|716.9|715.9|717.1|716.1|716.4|715.4|181
1728058200000|2024-10-04 16:10:00|717|716|719.1|718.1|719.4|718.4|716.9|715.9|161
1728058500000|2024-10-04 16:15:00|719|718|717.9|716.9|719.5|718.5|717.9|716.9|973
1728058800000|2024-10-04 16:20:00|717.8|716.8|718.8|717.8|718.8|717.8|717|716|74
1728059100000|2024-10-04 16:25:00|718.9|717.9|718.5|717.5|719.1|718.1|718.3|717.3|60
1728059400000|2024-10-04 16:30:00|718.6|717.6|717.6|716.6|719.1|718.1|717.5|716.5|12
1728059700000|2024-10-04 16:35:00|717.8|716.8|717.4|716.4|717.9|716.9|716.9|715.9|106
1728060000000|2024-10-04 16:40:00|717.3|716.3|717.9|716.9|718|717|717.1|716.1|102
1728060300000|2024-10-04 16:45:00|717.8|716.8|718.4|717.4|718.5|717.5|717.5|716.5|56
1728060600000|2024-10-04 16:50:00|718.5|717.5|718.8|717.8|719.4|718.4|718.4|717.4|42
1728060900000|2024-10-04 16:55:00|718.6|717.6|718.9|717.9|719.1|718.1|718.1|717.1|14
1728061200000|2024-10-04 17:00:00|719|718|721.5|720.5|721.6|720.6|718.6|717.6|258
1728061500000|2024-10-04 17:05:00|721.6|720.6|721.1|720.1|722.8|721.8|720.6|719.6|197
1728061800000|2024-10-04 17:10:00|721.3|720.3|721.1|720.1|721.6|720.6|720.9|719.9|68
1728062100000|2024-10-04 17:15:00|721.3|720.3|721.6|720.6|721.9|720.9|721.1|720.1|44
1728062400000|2024-10-04 17:20:00|721.8|720.8|720.9|719.9|722.1|721.1|720.8|719.8|24
1728062700000|2024-10-04 17:25:00|720.8|719.8|721.1|720.1|721.6|720.6|720.6|719.6|66
1728063000000|2024-10-04 17:30:00|721|720|720.9|719.9|721.1|720.1|720.4|719.4|10
1728063300000|2024-10-04 17:35:00|720.8|719.8|719.9|718.9|720.8|719.8|719.6|718.6|20
1728063600000|2024-10-04 17:40:00|720|719|720.3|719.3|720.5|719.5|719.6|718.6|11
1728063900000|2024-10-04 17:45:00|720.4|719.4|720.1|719.1|720.5|719.5|720.1|719.1|23
1728064200000|2024-10-04 17:50:00|720|719|720.1|719.1|720.4|719.4|719.9|718.9|16
1728064500000|2024-10-04 17:55:00|720|719|720.6|719.6|721.3|720.3|720|719|20
1728064800000|2024-10-04 18:00:00|720.5|719.5|720.5|719.5|720.9|719.9|720.4|719.4|259
1728065100000|2024-10-04 18:05:00|720.6|719.6|719.5|718.5|721.3|720.3|718.8|717.8|78
1728065400000|2024-10-04 18:10:00|719.6|718.6|717.9|716.9|720|719|717.6|716.6|33
1728065700000|2024-10-04 18:15:00|718.1|717.1|716.1|715.1|719|718|715.8|714.8|56
1728066000000|2024-10-04 18:20:00|716.3|715.3|710.6|709.6|716.4|715.4|710.4|709.4|1212
1728066300000|2024-10-04 18:25:00|710.8|709.8|709.6|708.6|711.4|710.4|708.9|707.9|503
1728066600000|2024-10-04 18:30:00|709.5|708.5|710.5|709.5|711.4|710.4|709.3|708.3|173
1728066900000|2024-10-04 18:35:00|710.4|709.4|709.6|708.6|710.6|709.6|708.4|707.4|61
1728067200000|2024-10-04 18:40:00|709.8|708.8|710.8|709.8|711.5|710.5|709.6|708.6|1
1728067500000|2024-10-04 18:45:00|710.6|709.6|710.8|709.8|710.9|709.9|710.1|709.1|84
1728067800000|2024-10-04 18:50:00|710.6|709.6|710.4|709.4|710.9|709.9|710|709|68
1728068100000|2024-10-04 18:55:00|710.5|709.5|710.4|709.4|710.5|709.5|710|709|112
1728068400000|2024-10-04 19:00:00|710.5|709.5|711.6|710.6|711.6|710.6|710.1|709.1|14
1728068700000|2024-10-04 19:05:00|711.9|710.9|712.6|711.6|712.6|711.6|711.6|710.6|17
1728069000000|2024-10-04 19:10:00|712.5|711.5|712.1|711.1|712.5|711.5|712|711|6
1728069300000|2024-10-04 19:15:00|712|711|711.1|710.1|712.1|711.1|711.1|710.1|1
1728069600000|2024-10-04 19:20:00|711.3|710.3|711|710|711.4|710.4|710.5|709.5|14
1728069900000|2024-10-04 19:25:00|711.1|710.1|710.9|709.9|711.4|710.4|710.8|709.8|1
1728070200000|2024-10-04 19:30:00|710.8|709.8|712.4|711.4|712.5|711.5|710.8|709.8|14
1728070500000|2024-10-04 19:35:00|712.5|711.5|711.5|710.5|712.5|711.5|711.4|710.4|1
1728070800000|2024-10-04 19:40:00|711.6|710.6|711.3|710.3|711.6|710.6|711.1|710.1|9
1728071100000|2024-10-04 19:45:00|711.1|710.1|710.9|709.9|711.4|710.4|710.9|709.9|52
1728071400000|2024-10-04 19:50:00|711|710|711.4|710.4|711.6|710.6|711|710|16
1728071700000|2024-10-04 19:55:00|711.3|710.3|711.5|710.5|711.9|710.9|711.3|710.3|23
1728072000000|2024-10-04 20:00:00|711.4|710.4|711.3|710.3|711.4|710.4|711|710|3
1728072300000|2024-10-04 20:05:00|711.1|710.1|711.3|710.3|711.6|710.6|711.1|710.1|0
1728072600000|2024-10-04 20:10:00|711.4|710.4|711.8|710.8|711.9|710.9|711.3|710.3|2
1728072900000|2024-10-04 20:15:00|711.6|710.6|711.8|710.8|711.8|710.8|711.5|710.5|1
1728073200000|2024-10-04 20:20:00|712|711|712.4|711.4|712.6|711.6|711.9|710.9|5
1728073500000|2024-10-04 20:25:00|712.5|711.5|712|711|712.5|711.5|711.8|710.8|1
1728073800000|2024-10-04 20:30:00|712.1|711.1|712.3|711.3|712.5|711.5|711.9|710.9|0
1728074100000|2024-10-04 20:35:00|712.5|711.5|712.8|711.8|712.9|711.9|712.5|711.5|3
1728074400000|2024-10-04 20:40:00|712.9|711.9|713.5|712.5|713.5|712.5|712.9|711.9|35
1728074700000|2024-10-04 20:45:00|713.4|712.4|712.9|711.9|713.4|712.4|712.8|711.8|1
1728075000000|2024-10-04 20:50:00|712.8|711.8|711.5|710.5|712.9|711.9|711.5|710.5|7
1728075300000|2024-10-04 20:55:00|711.6|710.6|711.8|710.8|711.8|710.8|711.5|710.5|3
1728252000000|2024-10-06 22:00:00|711.8|710.4|710.1|709.1|711.8|710.5|708.5|707.5|165
1728252300000|2024-10-06 22:05:00|710|709|709|708|710|709|708.6|707.6|1
1728252600000|2024-10-06 22:10:00|709.1|708.1|707.6|706.6|709.5|708.5|707.6|706.6|58
1728252900000|2024-10-06 22:15:00|707.8|706.8|708|707|708.8|707.8|707.8|706.8|87
1728253200000|2024-10-06 22:20:00|708.3|707.3|707.3|706.3|708.5|707.5|707.1|706.1|3
1728253500000|2024-10-06 22:25:00|707.1|706.1|708|707|708|707|706.8|705.8|0
1728253800000|2024-10-06 22:30:00|708.3|707.3|709.3|708.3|709.4|708.4|708|707|0
1728254100000|2024-10-06 22:35:00|709.4|708.4|708.3|707.3|709.4|708.4|708.3|707.3|0
1728254400000|2024-10-06 22:40:00|708.5|707.5|708.8|707.8|708.8|707.8|708.5|707.5|0
1728254700000|2024-10-06 22:45:00|708.9|707.9|709|708|709.3|708.3|708.8|707.8|97
1728255000000|2024-10-06 22:50:00|709.1|708.1|709.3|708.3|709.5|708.5|709.1|708.1|0
1728255300000|2024-10-06 22:55:00|709.5|708.5|709.9|708.9|710|709|709.5|708.5|13
1728255600000|2024-10-06 23:00:00|709.8|708.8|709.6|708.6|709.8|708.8|709.4|708.4|24
1728255900000|2024-10-06 23:05:00|709.8|708.8|709.6|708.6|709.8|708.8|709.6|708.6|0
1728256200000|2024-10-06 23:10:00|709.5|708.5|709.3|708.3|709.6|708.6|709.1|708.1|0
1728256500000|2024-10-06 23:15:00|709.5|708.5|709.3|708.3|709.5|708.5|709.1|708.1|0
1728256800000|2024-10-06 23:20:00|709.6|708.6|709.4|708.4|709.6|708.6|709.4|708.4|8
1728257100000|2024-10-06 23:25:00|709.5|708.5|709.5|708.5|709.6|708.6|709.5|708.5|0
1728257400000|2024-10-06 23:30:00|709.4|708.4|709.4|708.4|709.6|708.6|709.4|708.4|2
1728257700000|2024-10-06 23:35:00|709.3|708.3|709.3|708.3|709.3|708.3|709.3|708.3|30
1728258300000|2024-10-06 23:45:00|709.1|708.1|708.9|707.9|709.1|708.1|708.9|707.9|1
1728258600000|2024-10-06 23:50:00|709.1|708.1|709.1|708.1|709.1|708.1|709.1|708.1|23
1728258900000|2024-10-06 23:55:00|709.4|708.4|709.1|708.1|709.4|708.4|709.1|708.1|30
1728259200000|2024-10-07 00:00:00|708.9|707.9|707.9|706.9|709|708|707.4|706.4|51
1728259500000|2024-10-07 00:05:00|708|707|708.4|707.4|708.6|707.6|707.6|706.6|26
1728259800000|2024-10-07 00:10:00|708.5|707.5|709.3|708.3|709.8|708.8|708.4|707.4|2
1728260100000|2024-10-07 00:15:00|709.1|708.1|709|708|709.4|708.4|708.8|707.8|0
1728260400000|2024-10-07 00:20:00|708.8|707.8|708.5|707.5|709.1|708.1|708.5|707.5|3
1728260700000|2024-10-07 00:25:00|708.8|707.8|708.8|707.8|709|708|708.6|707.6|0
1728261000000|2024-10-07 00:30:00|708.5|707.5|708.8|707.8|709.3|708.3|708.5|707.5|0
1728261300000|2024-10-07 00:35:00|709|708|709|708|709.3|708.3|708.5|707.5|0
1728261600000|2024-10-07 00:40:00|709.3|708.3|709.3|708.3|709.4|708.4|709|708|0
1728261900000|2024-10-07 00:45:00|709.1|708.1|708.6|707.6|709.3|708.3|708.5|707.5|0
1728262200000|2024-10-07 00:50:00|708.8|707.8|709.1|708.1|709.3|708.3|708.6|707.6|0
1728262500000|2024-10-07 00:55:00|709.3|708.3|709|708|709.4|708.4|709|708|0
1728262800000|2024-10-07 01:00:00|709.1|708.1|709.3|708.3|709.4|708.4|708.5|707.5|0
1728263100000|2024-10-07 01:05:00|709.4|708.4|709.5|708.5|709.9|708.9|709|708|2
1728263400000|2024-10-07 01:10:00|709.6|708.6|708.9|707.9|709.6|708.6|708.8|707.8|0
1728263700000|2024-10-07 01:15:00|709|708|709.5|708.5|709.5|708.5|708.4|707.4|1
1728264000000|2024-10-07 01:20:00|709.3|708.3|709.1|708.1|709.6|708.6|709|708|0
1728264300000|2024-10-07 01:25:00|709|708|708.9|707.9|709.3|708.3|708.8|707.8|0
1728264600000|2024-10-07 01:30:00|708.8|707.8|709.8|708.8|710|709|708.8|707.8|4
1728264900000|2024-10-07 01:35:00|709.5|708.5|709.8|708.8|710.3|709.3|709.5|708.5|0
1728265200000|2024-10-07 01:40:00|709.9|708.9|709.4|708.4|709.9|708.9|709.4|708.4|2
1728265500000|2024-10-07 01:45:00|709.5|708.5|709|708|709.6|708.6|708.5|707.5|0
1728265800000|2024-10-07 01:50:00|708.8|707.8|709.1|708.1|709.1|708.1|708.8|707.8|0
1728266100000|2024-10-07 01:55:00|709|708|709|708|709.3|708.3|709|708|0
1728266400000|2024-10-07 02:00:00|708.8|707.8|709.9|708.9|709.9|708.9|708.8|707.8|0
1728266700000|2024-10-07 02:05:00|710.1|709.1|710.3|709.3|710.8|709.8|709.9|708.9|3
1728267000000|2024-10-07 02:10:00|710.1|709.1|709.5|708.5|710.3|709.3|709.5|708.5|0
1728267300000|2024-10-07 02:15:00|709.6|708.6|710|709|710.3|709.3|709.5|708.5|1
1728267600000|2024-10-07 02:20:00|709.9|708.9|710|709|710|709|709.6|708.6|0
1728267900000|2024-10-07 02:25:00|710.1|709.1|710|709|710.1|709.1|709.8|708.8|0
1728268200000|2024-10-07 02:30:00|709.9|708.9|709.5|708.5|710|709|709.3|708.3|0
1728268500000|2024-10-07 02:35:00|709.3|708.3|709|708|709.5|708.5|709|708|0
1728268800000|2024-10-07 02:40:00|708.9|707.9|709|708|709.3|708.3|708.8|707.8|0
1728269100000|2024-10-07 02:45:00|709.3|708.3|708.8|707.8|709.3|708.3|708.5|707.5|0
1728269400000|2024-10-07 02:50:00|708.6|707.6|708.6|707.6|709|708|708.6|707.6|0
1728269700000|2024-10-07 02:55:00|708.8|707.8|708.5|707.5|709.1|708.1|708.3|707.3|0
1728270000000|2024-10-07 03:00:00|708.4|707.4|708.8|707.8|708.8|707.8|708.4|707.4|0
1728270300000|2024-10-07 03:05:00|708.6|707.6|708.9|707.9|709|708|708.6|707.6|0
1728270600000|2024-10-07 03:10:00|709|708|709.6|708.6|709.9|708.9|709|708|0
1728270900000|2024-10-07 03:15:00|709.5|708.5|709.9|708.9|710.1|709.1|709.5|708.5|0
1728271200000|2024-10-07 03:20:00|709.6|708.6|709.3|708.3|709.6|708.6|709.1|708.1|2
1728271500000|2024-10-07 03:25:00|709.1|708.1|709.3|708.3|709.3|708.3|709|708|0
1728271800000|2024-10-07 03:30:00|709.1|708.1|709.3|708.3|709.3|708.3|709|708|0
1728272100000|2024-10-07 03:35:00|709.1|708.1|709.1|708.1|709.3|708.3|708.9|707.9|0
1728272400000|2024-10-07 03:40:00|709.3|708.3|709.3|708.3|709.3|708.3|709.3|708.3|0
1728272700000|2024-10-07 03:45:00|709.1|708.1|709.1|708.1|709.3|708.3|709|708|0
1728273000000|2024-10-07 03:50:00|709.3|708.3|709.1|708.1|709.4|708.4|709.1|708.1|0
1728273300000|2024-10-07 03:55:00|709.3|708.3|709|708|709.3|708.3|708.5|707.5|1
1728273600000|2024-10-07 04:00:00|708.9|707.9|708.9|707.9|709.3|708.3|708.9|707.9|0
1728273900000|2024-10-07 04:05:00|709|708|709.1|708.1|709.3|708.3|708.9|707.9|2
1728274200000|2024-10-07 04:10:00|709.3|708.3|709.4|708.4|709.4|708.4|709.1|708.1|0
1728274500000|2024-10-07 04:15:00|709.1|708.1|709.3|708.3|709.3|708.3|709.1|708.1|3
1728274800000|2024-10-07 04:20:00|709.4|708.4|709|708|709.4|708.4|709|708|4
1728275100000|2024-10-07 04:25:00|709.1|708.1|708.8|707.8|709.1|708.1|708.8|707.8|9
1728275400000|2024-10-07 04:30:00|708.9|707.9|708.9|707.9|708.9|707.9|708.6|707.6|7
1728275700000|2024-10-07 04:35:00|708.8|707.8|708.6|707.6|709|708|708.6|707.6|0
1728276000000|2024-10-07 04:40:00|708.5|707.5|708.6|707.6|708.6|707.6|708.5|707.5|2
1728276300000|2024-10-07 04:45:00|708.5|707.5|708.4|707.4|708.6|707.6|708.4|707.4|1
1728276600000|2024-10-07 04:50:00|708.3|707.3|708.4|707.4|708.5|707.5|708|707|7
1728276900000|2024-10-07 04:55:00|708.3|707.3|708.6|707.6|708.8|707.8|708.3|707.3|3
1728277200000|2024-10-07 05:00:00|708.8|707.8|709.1|708.1|709.3|708.3|708.6|707.6|7
1728277500000|2024-10-07 05:05:00|709|708|709.3|708.3|709.3|708.3|708.9|707.9|1
1728277800000|2024-10-07 05:10:00|709.4|708.4|709.1|708.1|709.5|708.5|709|708|2
1728278100000|2024-10-07 05:15:00|709|708|708.9|707.9|709.1|708.1|708.8|707.8|0
1728278400000|2024-10-07 05:20:00|709|708|708.9|707.9|709|708|708.6|707.6|1
1728278700000|2024-10-07 05:25:00|709|708|708.6|707.6|709|708|708.6|707.6|0
1728279000000|2024-10-07 05:30:00|708.8|707.8|708.5|707.5|708.8|707.8|708.5|707.5|2
1728279300000|2024-10-07 05:35:00|708.4|707.4|708.4|707.4|708.5|707.5|708.4|707.4|4
1728279600000|2024-10-07 05:40:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|30
1728279900000|2024-10-07 05:45:00|708.3|707.3|707.8|706.8|708.4|707.4|707.8|706.8|54
1728280200000|2024-10-07 05:50:00|707.9|706.9|707.9|706.9|708.4|707.4|707.9|706.9|31
1728280500000|2024-10-07 05:55:00|708|707|708.6|707.6|708.8|707.8|707.9|706.9|22
1728280800000|2024-10-07 06:00:00|708.8|707.8|708.6|707.6|709|708|708.6|707.6|6
1728281100000|2024-10-07 06:05:00|708.5|707.5|708.9|707.9|709|708|708.1|707.1|6
1728281400000|2024-10-07 06:10:00|709|708|709|708|709.5|708.5|708.8|707.8|29
1728281700000|2024-10-07 06:15:00|709.1|708.1|709.8|708.8|710|709|709|708|43
1728282000000|2024-10-07 06:20:00|709.6|708.6|708.6|707.6|709.8|708.8|708.6|707.6|7
1728282300000|2024-10-07 06:25:00|708.5|707.5|707.8|706.8|708.6|707.6|707.6|706.6|125
1728282600000|2024-10-07 06:30:00|707.6|706.6|707.1|706.1|708|707|706.9|705.9|9
1728282900000|2024-10-07 06:35:00|707.3|706.3|707.1|706.1|707.3|706.3|706.9|705.9|33
1728283200000|2024-10-07 06:40:00|707|706|707.5|706.5|707.8|706.8|707|706|202
1728283500000|2024-10-07 06:45:00|707.4|706.4|707.9|706.9|708.3|707.3|707.4|706.4|33
1728283800000|2024-10-07 06:50:00|708|707|708.3|707.3|708.4|707.4|707.6|706.6|29
1728284100000|2024-10-07 06:55:00|708.4|707.4|708.1|707.1|708.6|707.6|707.9|706.9|211
1728284400000|2024-10-07 07:00:00|708.4|707.4|709.6|708.6|710.1|709.1|708.3|707.3|44
1728284700000|2024-10-07 07:05:00|709.9|708.9|710.1|709.1|710.1|709.1|709.6|708.6|466
1728285000000|2024-10-07 07:10:00|710.3|709.3|711.4|710.4|711.4|710.4|710|709|79
1728285300000|2024-10-07 07:15:00|711.3|710.3|710.8|709.8|711.6|710.6|710.8|709.8|29
1728285600000|2024-10-07 07:20:00|710.9|709.9|711.6|710.6|711.9|710.9|710.9|709.9|69
1728285900000|2024-10-07 07:25:00|711.8|710.8|712.1|711.1|712.6|711.6|711.6|710.6|27
1728286200000|2024-10-07 07:30:00|712.3|711.3|713.9|712.9|713.9|712.9|711.9|710.9|325
1728286500000|2024-10-07 07:35:00|713.6|712.6|712.5|711.5|713.8|712.8|712.1|711.1|562
1728286800000|2024-10-07 07:40:00|712.4|711.4|712.9|711.9|714|713|712.3|711.3|246
1728287100000|2024-10-07 07:45:00|713.1|712.1|712.3|711.3|713.5|712.5|711.6|710.6|1674
1728287400000|2024-10-07 07:50:00|712.4|711.4|710.9|709.9|712.9|711.9|710.6|709.6|380
1728287700000|2024-10-07 07:55:00|710.8|709.8|711.1|710.1|711.3|710.3|710.3|709.3|170
1728288000000|2024-10-07 08:00:00|711.4|710.4|714|713|714.1|713.1|711.4|710.4|117
1728288300000|2024-10-07 08:05:00|714.1|713.1|715|714|715.9|714.9|714.1|713.1|259
1728288600000|2024-10-07 08:10:00|715.1|714.1|715|714|715.4|714.4|714.3|713.3|366
1728288900000|2024-10-07 08:15:00|714.9|713.9|715.9|714.9|716.1|715.1|714.9|713.9|109
1728289200000|2024-10-07 08:20:00|716|715|714.9|713.9|716.6|715.6|714.9|713.9|114
1728289500000|2024-10-07 08:25:00|715|714|715.9|714.9|716.1|715.1|714.4|713.4|216
1728289800000|2024-10-07 08:30:00|716.1|715.1|716|715|716.1|715.1|714.9|713.9|41
1728290100000|2024-10-07 08:35:00|716.1|715.1|718|717|718.1|717.1|716.1|715.1|602
1728290400000|2024-10-07 08:40:00|717.9|716.9|718.1|717.1|718.4|717.4|717.6|716.6|253
1728290700000|2024-10-07 08:45:00|718|717|716.8|715.8|719|718|716.8|715.8|46
1728291000000|2024-10-07 08:50:00|716.9|715.9|718.5|717.5|718.6|717.6|716.8|715.8|167
1728291300000|2024-10-07 08:55:00|718.4|717.4|720.3|719.3|720.5|719.5|717.6|716.6|393
1728291600000|2024-10-07 09:00:00|720|719|718.6|717.6|720.1|719.1|718.4|717.4|180
1728291900000|2024-10-07 09:05:00|718.5|717.5|718.4|717.4|719.1|718.1|718|717|144
1728292200000|2024-10-07 09:10:00|718.5|717.5|720|719|720.1|719.1|718.5|717.5|126
1728292500000|2024-10-07 09:15:00|719.9|718.9|720.6|719.6|720.8|719.8|719.9|718.9|84
1728292800000|2024-10-07 09:20:00|720.4|719.4|720.6|719.6|720.9|719.9|720.1|719.1|91
1728293100000|2024-10-07 09:25:00|720.5|719.5|721.4|720.4|721.8|720.8|720.3|719.3|65
1728293400000|2024-10-07 09:30:00|721.1|720.1|721.6|720.6|721.9|720.9|721.1|720.1|41
1728293700000|2024-10-07 09:35:00|721.5|720.5|721|720|721.5|720.5|720.4|719.4|644
1728294000000|2024-10-07 09:40:00|720.9|719.9|719.8|718.8|720.9|719.9|719.3|718.3|39
1728294300000|2024-10-07 09:45:00|719.9|718.9|718.9|717.9|720.8|719.8|718.8|717.8|323
1728294600000|2024-10-07 09:50:00|718.8|717.8|720.8|719.8|721.1|720.1|718.5|717.5|142
1728294900000|2024-10-07 09:55:00|720.9|719.9|721.5|720.5|722.1|721.1|720.8|719.8|52
1728295200000|2024-10-07 10:00:00|721.6|720.6|722.5|721.5|722.6|721.6|721.4|720.4|100
1728295500000|2024-10-07 10:05:00|722.6|721.6|722.6|721.6|722.9|721.9|722.1|721.1|54
1728295800000|2024-10-07 10:10:00|722.9|721.9|724.6|723.6|724.6|723.6|722.4|721.4|144
1728296100000|2024-10-07 10:15:00|724.5|723.5|724|723|724.5|723.5|723.8|722.8|69
1728296400000|2024-10-07 10:20:00|723.9|722.9|723.3|722.3|723.9|722.9|723.1|722.1|19
1728296700000|2024-10-07 10:25:00|723.4|722.4|723.4|722.4|723.8|722.8|723.1|722.1|33
1728297000000|2024-10-07 10:30:00|723.5|722.5|722.4|721.4|723.5|722.5|721.9|720.9|39
1728297300000|2024-10-07 10:35:00|722.3|721.3|722.3|721.3|722.4|721.4|721.9|720.9|365
1728297600000|2024-10-07 10:40:00|722.4|721.4|722.6|721.6|722.9|721.9|722.3|721.3|63
1728297900000|2024-10-07 10:45:00|722.8|721.8|722.9|721.9|722.9|721.9|722.4|721.4|135
1728298200000|2024-10-07 10:50:00|722.8|721.8|722.6|721.6|722.9|721.9|722.4|721.4|48
1728298500000|2024-10-07 10:55:00|722.5|721.5|723.6|722.6|723.6|722.6|722.5|721.5|61
1728298800000|2024-10-07 11:00:00|723.4|722.4|724.1|723.1|724.3|723.3|723.3|722.3|18
1728299100000|2024-10-07 11:05:00|724.3|723.3|724.9|723.9|724.9|723.9|724|723|15
1728299400000|2024-10-07 11:10:00|724.8|723.8|724.6|723.6|725|724|724.6|723.6|22
1728299700000|2024-10-07 11:15:00|724.8|723.8|724.4|723.4|724.9|723.9|724|723|38
1728300000000|2024-10-07 11:20:00|724.3|723.3|723.8|722.8|724.5|723.5|723.8|722.8|12
1728300300000|2024-10-07 11:25:00|723.6|722.6|723.6|722.6|724.1|723.1|722.9|721.9|25
1728300600000|2024-10-07 11:30:00|723.9|722.9|723.4|722.4|724.4|723.4|723.1|722.1|23
1728300900000|2024-10-07 11:35:00|723.5|722.5|722.4|721.4|723.5|722.5|721.8|720.8|60
1728301200000|2024-10-07 11:40:00|722.5|721.5|721.6|720.6|722.5|721.5|721.3|720.3|348
1728301500000|2024-10-07 11:45:00|721.5|720.5|720.6|719.6|721.8|720.8|720.6|719.6|68
1728301800000|2024-10-07 11:50:00|720.4|719.4|720.6|719.6|720.8|719.8|720.1|719.1|17
1728302100000|2024-10-07 11:55:00|720.8|719.8|720|719|720.8|719.8|719.8|718.8|100
1728302400000|2024-10-07 12:00:00|720.1|719.1|719.6|718.6|720.1|719.1|718.9|717.9|441
1728302700000|2024-10-07 12:05:00|719.8|718.8|720|719|720.9|719.9|719.6|718.6|21
1728303000000|2024-10-07 12:10:00|719.9|718.9|719.5|718.5|720.1|719.1|718.9|717.9|32
1728303300000|2024-10-07 12:15:00|719.4|718.4|720.4|719.4|720.4|719.4|719.1|718.1|244
1728303600000|2024-10-07 12:20:00|720.3|719.3|720.1|719.1|720.4|719.4|719.4|718.4|61
1728303900000|2024-10-07 12:25:00|720|719|718.4|717.4|720.3|719.3|717.9|716.9|98
1728304200000|2024-10-07 12:30:00|718.3|717.3|717.8|716.8|719.1|718.1|717.6|716.6|38
1728304500000|2024-10-07 12:35:00|717.6|716.6|715.5|714.5|717.6|716.6|713.9|712.9|670
1728304800000|2024-10-07 12:40:00|715.4|714.4|715.6|714.6|716|715|714.8|713.8|274
1728305100000|2024-10-07 12:45:00|715.5|714.5|714.3|713.3|716.4|715.4|713.6|712.6|2160
1728305400000|2024-10-07 12:50:00|714.4|713.4|713.5|712.5|714.9|713.9|712.9|711.9|351
1728305700000|2024-10-07 12:55:00|713.4|712.4|711.9|710.9|713.4|712.4|711.5|710.5|101
1728306000000|2024-10-07 13:00:00|712|711|715|714|715.3|714.3|711.6|710.6|208
1728306300000|2024-10-07 13:05:00|714.9|713.9|714.9|713.9|716.6|715.6|714.1|713.1|311
1728306600000|2024-10-07 13:10:00|714.8|713.8|715.9|714.9|716.6|715.6|714.1|713.1|189
1728306900000|2024-10-07 13:15:00|715.8|714.8|715.1|714.1|716.4|715.4|715|714|334
1728307200000|2024-10-07 13:20:00|715.4|714.4|716|715|716.8|715.8|715.3|714.3|61
1728307500000|2024-10-07 13:25:00|715.9|714.9|715.3|714.3|716.3|715.3|714.9|713.9|152
1728307800000|2024-10-07 13:30:00|715.4|714.4|715.6|714.6|716.6|715.6|714.4|713.4|352
1728308100000|2024-10-07 13:35:00|715.9|714.9|717.6|716.6|717.6|716.6|715.8|714.8|1012
1728308400000|2024-10-07 13:40:00|717.5|716.5|717.8|716.8|718.3|717.3|716.4|715.4|152
1728308700000|2024-10-07 13:45:00|717.9|716.9|720.8|719.8|721|720|717.8|716.8|2104
1728309000000|2024-10-07 13:50:00|720.9|719.9|719.3|718.3|722.3|721.3|718.4|717.4|183
1728309300000|2024-10-07 13:55:00|719.4|718.4|717.4|716.4|720|719|717.3|716.3|162
1728309600000|2024-10-07 14:00:00|717.3|716.3|718.9|717.9|718.9|717.9|716.6|715.6|81
1728309900000|2024-10-07 14:05:00|719|718|719.6|718.6|720.1|719.1|717.6|716.6|245
1728310200000|2024-10-07 14:10:00|719.5|718.5|719.3|718.3|719.9|718.9|718.9|717.9|29
1728310500000|2024-10-07 14:15:00|719.4|718.4|719.3|718.3|720|719|718.1|717.1|30
1728310800000|2024-10-07 14:20:00|719.4|718.4|718.5|717.5|719.5|718.5|717.9|716.9|64
1728311100000|2024-10-07 14:25:00|718.4|717.4|718.9|717.9|720.6|719.6|718.4|717.4|84
1728311400000|2024-10-07 14:30:00|718.6|717.6|719.4|718.4|719.6|718.6|718.4|717.4|86
1728311700000|2024-10-07 14:35:00|719.6|718.6|721.1|720.1|721.3|720.3|719.5|718.5|380
1728312000000|2024-10-07 14:40:00|721|720|723.1|722.1|723.1|722.1|720.9|719.9|118
1728312300000|2024-10-07 14:45:00|722.9|721.9|722.4|721.4|723.1|722.1|721.9|720.9|333
1728312600000|2024-10-07 14:50:00|722.6|721.6|721.6|720.6|723.5|722.5|721.6|720.6|697
1728312900000|2024-10-07 14:55:00|721.5|720.5|720.9|719.9|722|721|720.4|719.4|2113
1728313200000|2024-10-07 15:00:00|721|720|722.1|721.1|722.4|721.4|720.9|719.9|126
1728313500000|2024-10-07 15:05:00|722|721|722.6|721.6|722.6|721.6|721.1|720.1|198
1728313800000|2024-10-07 15:10:00|722.3|721.3|725.4|724.4|725.4|724.4|722.3|721.3|1218
1728314100000|2024-10-07 15:15:00|725.3|724.3|725.1|724.1|725.4|724.4|724.4|723.4|148
1728314400000|2024-10-07 15:20:00|725.3|724.3|726.8|725.8|727.6|726.6|724.9|723.9|289
1728314700000|2024-10-07 15:25:00|726.9|725.9|727.8|726.8|728|727|726.6|725.6|1565
1728315000000|2024-10-07 15:30:00|727.6|726.6|728.6|727.6|728.8|727.8|727.6|726.6|604
1728315300000|2024-10-07 15:35:00|728.8|727.8|729.6|728.6|730.1|729.1|728.4|727.4|379
1728315600000|2024-10-07 15:40:00|729.5|728.5|729.6|728.6|730.9|729.9|728.4|727.4|1561
1728315900000|2024-10-07 15:45:00|729.5|728.5|728.9|727.9|730.6|729.6|728.8|727.8|1766
1728316200000|2024-10-07 15:50:00|728.8|727.8|730.1|729.1|730.3|729.3|728.8|727.8|205
1728316500000|2024-10-07 15:55:00|730.3|729.3|731.1|730.1|731.1|730.1|729.8|728.8|126
1728316800000|2024-10-07 16:00:00|730.9|729.9|729.3|728.3|731.5|730.5|729.3|728.3|81
1728317100000|2024-10-07 16:05:00|729.1|728.1|727.5|726.5|729.3|728.3|727.4|726.4|252
1728317400000|2024-10-07 16:10:00|727.4|726.4|729|728|729.5|728.5|727|726|60
1728317700000|2024-10-07 16:15:00|729.1|728.1|728.6|727.6|729.1|728.1|727.9|726.9|803
1728318000000|2024-10-07 16:20:00|728.8|727.8|728.6|727.6|729.4|728.4|727.9|726.9|132
1728318300000|2024-10-07 16:25:00|728.5|727.5|728.6|727.6|729.3|728.3|728.4|727.4|20
1728318600000|2024-10-07 16:30:00|728.8|727.8|729.8|728.8|729.9|728.9|728.8|727.8|21
1728318900000|2024-10-07 16:35:00|729.9|728.9|729.6|728.6|730.1|729.1|729.4|728.4|94
1728319200000|2024-10-07 16:40:00|729.8|728.8|729.3|728.3|729.8|728.8|728.4|727.4|2174
1728319500000|2024-10-07 16:45:00|729.1|728.1|728.1|727.1|729.3|728.3|727.9|726.9|141
1728319800000|2024-10-07 16:50:00|728.4|727.4|729.6|728.6|729.6|728.6|728.1|727.1|319
1728320100000|2024-10-07 16:55:00|729.5|728.5|728.6|727.6|729.8|728.8|728.6|727.6|184
1728320400000|2024-10-07 17:00:00|728.8|727.8|728|727|728.8|727.8|727.3|726.3|90
1728320700000|2024-10-07 17:05:00|727.9|726.9|728.5|727.5|728.6|727.6|727.6|726.6|16
1728321000000|2024-10-07 17:10:00|728.6|727.6|728.1|727.1|728.9|727.9|727.9|726.9|2031
1728321300000|2024-10-07 17:15:00|728|727|728.4|727.4|728.5|727.5|727.6|726.6|165
1728321600000|2024-10-07 17:20:00|728.5|727.5|728.3|727.3|728.5|727.5|727.9|726.9|80
1728321900000|2024-10-07 17:25:00|728.4|727.4|728|727|728.8|727.8|727.8|726.8|33
1728322200000|2024-10-07 17:30:00|728.1|727.1|729.6|728.6|729.6|728.6|727.9|726.9|45
1728322500000|2024-10-07 17:35:00|729.8|728.8|729.6|728.6|730.3|729.3|729.3|728.3|18
1728322800000|2024-10-07 17:40:00|729.5|728.5|729.4|728.4|729.6|728.6|728.9|727.9|20
1728323100000|2024-10-07 17:45:00|729.5|728.5|728.8|727.8|729.8|728.8|728.6|727.6|17
1728323400000|2024-10-07 17:50:00|728.6|727.6|728.9|727.9|729.1|728.1|728.6|727.6|9
1728323700000|2024-10-07 17:55:00|729|728|729.1|728.1|729.1|728.1|728.6|727.6|253
1728324000000|2024-10-07 18:00:00|729.3|728.3|728|727|729.3|728.3|728|727|324
1728324300000|2024-10-07 18:05:00|728.1|727.1|728.9|727.9|729.1|728.1|728.1|727.1|11
1728324600000|2024-10-07 18:10:00|729|728|728.4|727.4|729.3|728.3|728.1|727.1|59
1728324900000|2024-10-07 18:15:00|728.3|727.3|728.6|727.6|728.8|727.8|728|727|14
1728325200000|2024-10-07 18:20:00|728.8|727.8|729.4|728.4|729.5|728.5|728|727|96
1728325500000|2024-10-07 18:25:00|729.5|728.5|731.1|730.1|731.1|730.1|729.1|728.1|160
1728325800000|2024-10-07 18:30:00|730.8|729.8|731.4|730.4|731.6|730.6|730.5|729.5|76
1728326100000|2024-10-07 18:35:00|731.3|730.3|731.6|730.6|731.9|730.9|731.1|730.1|5
1728326400000|2024-10-07 18:40:00|731.5|730.5|731.9|730.9|731.9|730.9|731.4|730.4|2
1728326700000|2024-10-07 18:45:00|732.1|731.1|731.8|730.8|732.1|731.1|731.5|730.5|9
1728327000000|2024-10-07 18:50:00|731.6|730.6|731.4|730.4|731.9|730.9|731.1|730.1|7
1728327300000|2024-10-07 18:55:00|731.5|730.5|732.1|731.1|732.6|731.6|731.4|730.4|553
1728327600000|2024-10-07 19:00:00|732|731|731.5|730.5|732|731|731.4|730.4|12
1728327900000|2024-10-07 19:05:00|731.4|730.4|731|730|731.5|730.5|730.8|729.8|12
1728328200000|2024-10-07 19:10:00|731.1|730.1|731.1|730.1|731.6|730.6|731|730|7
1728328500000|2024-10-07 19:15:00|731|730|731.1|730.1|731.3|730.3|730.9|729.9|185
1728328800000|2024-10-07 19:20:00|731|730|731.1|730.1|731.1|730.1|730.9|729.9|10
1728329100000|2024-10-07 19:25:00|731.3|730.3|731.4|730.4|731.8|730.8|731.1|730.1|12
1728329400000|2024-10-07 19:30:00|731.5|730.5|731.9|730.9|731.9|730.9|731.5|730.5|70
1728329700000|2024-10-07 19:35:00|731.8|730.8|731.6|730.6|731.9|730.9|731.6|730.6|5
1728330000000|2024-10-07 19:40:00|731.8|730.8|732.1|731.1|732.1|731.1|731.6|730.6|7
1728330300000|2024-10-07 19:45:00|732|731|731.6|730.6|732|731|731.6|730.6|3
1728330600000|2024-10-07 19:50:00|731.8|730.8|731.6|730.6|732.1|731.1|731.6|730.6|3
1728330900000|2024-10-07 19:55:00|731.8|730.8|731.5|730.5|731.9|730.9|731.5|730.5|32
1728331200000|2024-10-07 20:00:00|731.6|730.6|731.5|730.5|731.8|730.8|731.4|730.4|2
1728331500000|2024-10-07 20:05:00|731.6|730.6|731.8|730.8|731.9|730.9|731.6|730.6|0
1728331800000|2024-10-07 20:10:00|731.9|730.9|731.6|730.6|732|731|731.6|730.6|1
1728332100000|2024-10-07 20:15:00|731.5|730.5|731.4|730.4|731.6|730.6|731.3|730.3|63
1728332400000|2024-10-07 20:20:00|731.6|730.6|731.1|730.1|731.6|730.6|731.1|730.1|9
1728332700000|2024-10-07 20:25:00|731.3|730.3|731.4|730.4|731.6|730.6|731.1|730.1|0
1728333000000|2024-10-07 20:30:00|731.5|730.5|731.1|730.1|731.5|730.5|731|730|2
1728333300000|2024-10-07 20:35:00|731|730|731.1|730.1|731.1|730.1|730.9|729.9|0
1728333600000|2024-10-07 20:40:00|730.9|729.9|730.8|729.8|731.1|730.1|730.8|729.8|1
1728333900000|2024-10-07 20:45:00|730.9|729.9|730.8|729.8|730.9|729.9|730.8|729.8|0
1728334200000|2024-10-07 20:50:00|730.9|729.9|730.9|729.9|731|730|730.8|729.8|0
1728334500000|2024-10-07 20:55:00|730.8|729.8|730.9|729.9|731.3|730.3|730.8|729.8|10
1728334800000|2024-10-07 21:00:00|730.6|729.6|732.4|729.4|732.6|730.1|730.6|729.3|2
1728335100000|2024-10-07 21:05:00|730.9|729.9|730.8|729.8|730.9|729.9|730.8|729.8|0
1728335400000|2024-10-07 21:10:00|730.6|729.6|732.4|729.4|732.4|729.8|730.6|729.4|0
1728335700000|2024-10-07 21:15:00|732.5|729.5|732.6|729.6|732.6|730.8|731.8|729.5|0
1728336000000|2024-10-07 21:20:00|731.8|730.8|731.8|730.8|732.6|730.9|731.8|729.6|0
1728336900000|2024-10-07 21:35:00|732.6|729.6|732.5|729.5|732.6|730.8|731.8|729.5|0
1728337200000|2024-10-07 21:40:00|732.6|729.6|731.8|730.8|732.6|730.8|731.8|729.6|0
1728337500000|2024-10-07 21:45:00|731.9|730.9|731.8|730.8|731.9|730.9|731.8|730.8|0
1728337800000|2024-10-07 21:50:00|731.9|730.9|731.8|730.8|731.9|730.9|731.8|730.8|0
1728338100000|2024-10-07 21:55:00|732.6|729.6|732.6|729.6|732.6|729.6|732.6|729.6|0
1728345600000|2024-10-08 00:00:00|731.3|730.3|731|730|731.5|730.5|730.5|729.5|5
1728345900000|2024-10-08 00:05:00|731.1|730.1|730.3|729.3|731.6|730.6|730|729|0
1728346200000|2024-10-08 00:10:00|730.5|729.5|729.3|728.3|730.5|729.5|728.9|727.9|245
1728346500000|2024-10-08 00:15:00|729|728|728.5|727.5|729.3|728.3|728|727|2
1728346800000|2024-10-08 00:20:00|728.4|727.4|728.3|727.3|728.5|727.5|728|727|0
1728347100000|2024-10-08 00:25:00|728.4|727.4|728.5|727.5|728.5|727.5|728|727|0
1728347400000|2024-10-08 00:30:00|728.4|727.4|728.6|727.6|729|728|728.1|727.1|2
1728347700000|2024-10-08 00:35:00|728.5|727.5|728.8|727.8|729.8|728.8|728.5|727.5|0
1728348000000|2024-10-08 00:40:00|728.6|727.6|728.5|727.5|729|728|728.4|727.4|0
1728348300000|2024-10-08 00:45:00|728.8|727.8|728.8|727.8|728.9|727.9|728.5|727.5|0
1728348600000|2024-10-08 00:50:00|728.6|727.6|726.5|725.5|728.8|727.8|725.5|724.5|8
1728348900000|2024-10-08 00:55:00|726.8|725.8|726.5|725.5|727.6|726.6|725.8|724.8|9
1728349200000|2024-10-08 01:00:00|726.8|725.8|725.9|724.9|728|727|725.6|724.6|7
1728349500000|2024-10-08 01:05:00|725.8|724.8|726.5|725.5|727|726|725.8|724.8|0
1728349800000|2024-10-08 01:10:00|726.6|725.6|727.5|726.5|727.9|726.9|726.5|725.5|3
1728350100000|2024-10-08 01:15:00|727.4|726.4|727.8|726.8|728.5|727.5|727.4|726.4|0
1728350400000|2024-10-08 01:20:00|727.6|726.6|727.5|726.5|727.8|726.8|727.1|726.1|1
1728350700000|2024-10-08 01:25:00|727.4|726.4|727|726|727.5|726.5|726.8|725.8|2
1728351000000|2024-10-08 01:30:00|726.9|725.9|726.3|725.3|727|726|726|725|0
1728351300000|2024-10-08 01:35:00|726.5|725.5|726.8|725.8|727.1|726.1|726.1|725.1|0
1728351600000|2024-10-08 01:40:00|726.9|725.9|727|726|727.3|726.3|726.8|725.8|0
1728351900000|2024-10-08 01:45:00|726.8|725.8|726.5|725.5|727|726|726.3|725.3|8
1728352200000|2024-10-08 01:50:00|726.6|725.6|726.4|725.4|726.8|725.8|726|725|1
1728352500000|2024-10-08 01:55:00|726.3|725.3|724.4|723.4|726.3|725.3|724.3|723.3|0
1728352800000|2024-10-08 02:00:00|724.5|723.5|723.8|722.8|724.9|723.9|723.8|722.8|0
1728353100000|2024-10-08 02:05:00|723.6|722.6|723.3|722.3|724|723|722.8|721.8|33
1728353400000|2024-10-08 02:10:00|723.4|722.4|722.5|721.5|723.5|722.5|722.3|721.3|0
1728353700000|2024-10-08 02:15:00|722.3|721.3|722.8|721.8|723.9|722.9|722.3|721.3|0
1728354000000|2024-10-08 02:20:00|722.9|721.9|722.6|721.6|722.9|721.9|722.4|721.4|20
1728354300000|2024-10-08 02:25:00|722.8|721.8|722.3|721.3|723|722|722.3|721.3|1
1728354600000|2024-10-08 02:30:00|722.4|721.4|718.3|717.3|722.4|721.4|718.3|717.3|38
1728354900000|2024-10-08 02:35:00|718.4|717.4|716.8|715.8|719.3|718.3|716.5|715.5|6
1728355200000|2024-10-08 02:40:00|716.6|715.6|717.8|716.8|719|718|716.5|715.5|2
1728355500000|2024-10-08 02:45:00|718|717|716.8|715.8|718.3|717.3|716.6|715.6|106
1728355800000|2024-10-08 02:50:00|717|716|718.5|717.5|718.9|717.9|716.9|715.9|4
1728356100000|2024-10-08 02:55:00|718.4|717.4|719.4|718.4|719.9|718.9|718.4|717.4|3
1728356400000|2024-10-08 03:00:00|719.5|718.5|720.1|719.1|720.6|719.6|719.3|718.3|1
1728356700000|2024-10-08 03:05:00|720.3|719.3|720.5|719.5|720.8|719.8|720.3|719.3|0
1728357000000|2024-10-08 03:10:00|720.4|719.4|720|719|720.5|719.5|719.8|718.8|2
1728357300000|2024-10-08 03:15:00|720.1|719.1|720|719|720.5|719.5|719.9|718.9|1
1728357600000|2024-10-08 03:20:00|720.3|719.3|720.6|719.6|720.8|719.8|720|719|0
1728357900000|2024-10-08 03:25:00|720.5|719.5|720.5|719.5|720.8|719.8|720|719|1
1728358200000|2024-10-08 03:30:00|720.8|719.8|721.5|720.5|721.6|720.6|720.5|719.5|1
1728358500000|2024-10-08 03:35:00|721.3|720.3|720.8|719.8|721.3|720.3|720.8|719.8|4
1728358800000|2024-10-08 03:40:00|720.5|719.5|719.8|718.8|720.5|719.5|719.8|718.8|0
1728359100000|2024-10-08 03:45:00|719.6|718.6|719.3|718.3|720|719|719.3|718.3|0
1728359400000|2024-10-08 03:50:00|719.4|718.4|719.4|718.4|720|719|719.3|718.3|1
1728359700000|2024-10-08 03:55:00|719.3|718.3|719.8|718.8|719.9|718.9|718.9|717.9|3
1728360000000|2024-10-08 04:00:00|719.6|718.6|719.5|718.5|719.9|718.9|719.4|718.4|8
1728360300000|2024-10-08 04:05:00|719.4|718.4|719.3|718.3|719.5|718.5|719.1|718.1|10
1728360600000|2024-10-08 04:10:00|719.1|718.1|718.9|717.9|719.3|718.3|718.9|717.9|0
1728360900000|2024-10-08 04:15:00|719|718|719.1|718.1|719.3|718.3|718.9|717.9|0
1728361200000|2024-10-08 04:20:00|719.5|718.5|719.5|718.5|719.8|718.8|719.4|718.4|8
1728361500000|2024-10-08 04:25:00|719.6|718.6|720|719|720.1|719.1|719.5|718.5|0
1728361800000|2024-10-08 04:30:00|719.9|718.9|719.1|718.1|719.9|718.9|719.1|718.1|1
1728362100000|2024-10-08 04:35:00|719.3|718.3|719.3|718.3|719.5|718.5|719.1|718.1|2
1728362400000|2024-10-08 04:40:00|719|718|719|718|719.3|718.3|719|718|0
1728362700000|2024-10-08 04:45:00|718.9|717.9|718.6|717.6|719|718|718.6|717.6|0
1728363000000|2024-10-08 04:50:00|718.8|717.8|718.8|717.8|719|718|718.6|717.6|8
1728363300000|2024-10-08 04:55:00|718.9|717.9|719|718|719.1|718.1|718.8|717.8|0
1728363600000|2024-10-08 05:00:00|718.9|717.9|718.5|717.5|719.5|718.5|718.5|717.5|1
1728363900000|2024-10-08 05:05:00|718.4|717.4|718.5|717.5|719.3|718.3|718.3|717.3|5
1728364200000|2024-10-08 05:10:00|718.4|717.4|719.3|718.3|719.3|718.3|718.3|717.3|0
1728364500000|2024-10-08 05:15:00|719.1|718.1|719.3|718.3|719.4|718.4|719.1|718.1|2
1728364800000|2024-10-08 05:20:00|719.1|718.1|718.8|717.8|719.3|718.3|718.6|717.6|1
1728365100000|2024-10-08 05:25:00|718.9|717.9|719.3|718.3|719.4|718.4|718.9|717.9|42
1728365400000|2024-10-08 05:30:00|719.1|718.1|719.1|718.1|719.4|718.4|719|718|4
1728365700000|2024-10-08 05:35:00|719.3|718.3|718.9|717.9|719.3|718.3|718.9|717.9|43
1728366000000|2024-10-08 05:40:00|719|718|718.4|717.4|719.1|718.1|718.3|717.3|0
1728366300000|2024-10-08 05:45:00|718.3|717.3|718.3|717.3|718.4|717.4|717.8|716.8|3
1728366600000|2024-10-08 05:50:00|718.4|717.4|717.5|716.5|718.5|717.5|717.5|716.5|3
1728366900000|2024-10-08 05:55:00|717.6|716.6|718.3|717.3|718.4|717.4|717.5|716.5|5
1728367200000|2024-10-08 06:00:00|718.4|717.4|718|717|718.6|717.6|718|717|178
1728367500000|2024-10-08 06:05:00|718.1|717.1|717.8|716.8|718.3|717.3|717.6|716.6|10
1728367800000|2024-10-08 06:10:00|717.9|716.9|716|715|717.9|716.9|715.8|714.8|19
1728368100000|2024-10-08 06:15:00|716.1|715.1|716.8|715.8|717.3|716.3|716|715|29
1728368400000|2024-10-08 06:20:00|716.9|715.9|717.5|716.5|717.8|716.8|716.9|715.9|48
1728368700000|2024-10-08 06:25:00|717.3|716.3|717.4|716.4|717.8|716.8|717.1|716.1|38
1728369000000|2024-10-08 06:30:00|717.5|716.5|718|717|718.6|717.6|717.4|716.4|4
1728369300000|2024-10-08 06:35:00|718.1|717.1|719.3|718.3|720.3|719.3|718|717|69
1728369600000|2024-10-08 06:40:00|719.1|718.1|718.3|717.3|719.5|718.5|718.1|717.1|10
1728369900000|2024-10-08 06:45:00|718.1|717.1|718.4|717.4|719.1|718.1|718.1|717.1|15
1728370200000|2024-10-08 06:50:00|718.5|717.5|718.3|717.3|718.6|717.6|717.9|716.9|12
1728370500000|2024-10-08 06:55:00|718.1|717.1|719|718|719.3|718.3|718|717|24
1728370800000|2024-10-08 07:00:00|719.1|718.1|719.1|718.1|719.9|718.9|718.1|717.1|64
1728371100000|2024-10-08 07:05:00|719|718|719|718|719.3|718.3|718.1|717.1|107
1728371400000|2024-10-08 07:10:00|718.9|717.9|717.9|716.9|719.1|718.1|717.9|716.9|127
1728371700000|2024-10-08 07:15:00|717.8|716.8|716.9|715.9|718.3|717.3|716.9|715.9|238
1728372000000|2024-10-08 07:20:00|717|716|717|716|717.6|716.6|716.8|715.8|37
1728372300000|2024-10-08 07:25:00|717.1|716.1|717.6|716.6|717.6|716.6|716.8|715.8|19
1728372600000|2024-10-08 07:30:00|717.8|716.8|717.3|716.3|717.9|716.9|716.9|715.9|604
1728372900000|2024-10-08 07:35:00|717.4|716.4|715.3|714.3|717.5|716.5|714.9|713.9|445
1728373200000|2024-10-08 07:40:00|715|714|714.8|713.8|715.4|714.4|714.6|713.6|240
1728373500000|2024-10-08 07:45:00|714.9|713.9|715.4|714.4|716.4|715.4|714.8|713.8|1925
1728373800000|2024-10-08 07:50:00|715.5|714.5|716.4|715.4|716.6|715.6|715.5|714.5|183
1728374100000|2024-10-08 07:55:00|716.3|715.3|715.4|714.4|716.5|715.5|714.8|713.8|160
1728374400000|2024-10-08 08:00:00|715.6|714.6|717.6|716.6|717.9|716.9|715.6|714.6|90
1728374700000|2024-10-08 08:05:00|717.8|716.8|715|714|717.9|716.9|714.4|713.4|90
1728375000000|2024-10-08 08:10:00|715.1|714.1|713.5|712.5|715.8|714.8|713.5|712.5|69
1728375300000|2024-10-08 08:15:00|713.4|712.4|713.1|712.1|713.8|712.8|712.1|711.1|103
1728375600000|2024-10-08 08:20:00|713.3|712.3|713.1|712.1|714|713|712.6|711.6|393
1728375900000|2024-10-08 08:25:00|713.4|712.4|713.8|712.8|714.3|713.3|712.9|711.9|234
1728376200000|2024-10-08 08:30:00|714|713|715|714|715.6|714.6|713.6|712.6|178
1728376500000|2024-10-08 08:35:00|715.1|714.1|714.1|713.1|715.6|714.6|713.9|712.9|1038
1728376800000|2024-10-08 08:40:00|714.4|713.4|714.8|713.8|714.9|713.9|713.8|712.8|66
1728377100000|2024-10-08 08:45:00|714.6|713.6|715.9|714.9|716.6|715.6|714.4|713.4|135
1728377400000|2024-10-08 08:50:00|715.8|714.8|715.8|714.8|716.4|715.4|715.4|714.4|74
1728377700000|2024-10-08 08:55:00|715.9|714.9|714.4|713.4|715.9|714.9|713.5|712.5|485
1728378000000|2024-10-08 09:00:00|714.5|713.5|713.4|712.4|714.5|713.5|711.5|710.5|134
1728378300000|2024-10-08 09:05:00|713.1|712.1|714.3|713.3|714.9|713.9|713.1|712.1|41
1728378600000|2024-10-08 09:10:00|714.4|713.4|713.6|712.6|715.1|714.1|713.5|712.5|784
1728378900000|2024-10-08 09:15:00|713.8|712.8|714.6|713.6|714.6|713.6|713|712|405
1728379200000|2024-10-08 09:20:00|714.5|713.5|714.5|713.5|714.9|713.9|714.4|713.4|20
1728379500000|2024-10-08 09:25:00|714.4|713.4|714.8|713.8|715.1|714.1|714.3|713.3|252
1728379800000|2024-10-08 09:30:00|714.9|713.9|716.1|715.1|716.4|715.4|714.8|713.8|261
1728380100000|2024-10-08 09:35:00|716|715|715.4|714.4|716.1|715.1|715.1|714.1|65
1728380400000|2024-10-08 09:40:00|715.3|714.3|715.9|714.9|716.1|715.1|715.1|714.1|28
1728380700000|2024-10-08 09:45:00|715.8|714.8|715.9|714.9|716|715|714.9|713.9|42
1728381000000|2024-10-08 09:50:00|715.8|714.8|715.4|714.4|716|715|715.1|714.1|34
1728381300000|2024-10-08 09:55:00|715.5|714.5|715.6|714.6|716.1|715.1|715.3|714.3|236
1728381600000|2024-10-08 10:00:00|715.5|714.5|715.6|714.6|716|715|715.3|714.3|105
1728381900000|2024-10-08 10:05:00|715.8|714.8|714.8|713.8|715.8|714.8|714.4|713.4|385
1728382200000|2024-10-08 10:10:00|714.9|713.9|715|714|715.3|714.3|714.6|713.6|113
1728382500000|2024-10-08 10:15:00|715.1|714.1|714|713|715.1|714.1|713.9|712.9|85
1728382800000|2024-10-08 10:20:00|713.9|712.9|713.4|712.4|714.4|713.4|713.1|712.1|568
1728383100000|2024-10-08 10:25:00|713.3|712.3|714.4|713.4|714.6|713.6|712.5|711.5|3404
1728383400000|2024-10-08 10:30:00|714.5|713.5|714.4|713.4|714.6|713.6|713.8|712.8|251
1728383700000|2024-10-08 10:35:00|714.5|713.5|715|714|715.4|714.4|714.4|713.4|15
1728384000000|2024-10-08 10:40:00|715.1|714.1|715.4|714.4|716|715|714.8|713.8|23
1728384300000|2024-10-08 10:45:00|715.3|714.3|715.1|714.1|715.5|714.5|714.8|713.8|27
1728384600000|2024-10-08 10:50:00|715|714|715.6|714.6|715.6|714.6|714.9|713.9|32
1728384900000|2024-10-08 10:55:00|715.5|714.5|715.3|714.3|715.8|714.8|715|714|209
1728385200000|2024-10-08 11:00:00|715.4|714.4|716|715|716.3|715.3|715.1|714.1|13
1728385500000|2024-10-08 11:05:00|716.1|715.1|717.1|716.1|717.1|716.1|715.9|714.9|145
1728385800000|2024-10-08 11:10:00|717|716|716.1|715.1|717|716|715.8|714.8|57
1728386100000|2024-10-08 11:15:00|716|715|716.6|715.6|716.6|715.6|715.1|714.1|1062
1728386400000|2024-10-08 11:20:00|716.5|715.5|715.6|714.6|716.6|715.6|715.5|714.5|18
1728386700000|2024-10-08 11:25:00|715.9|714.9|715.9|714.9|716.4|715.4|715.8|714.8|22
1728387000000|2024-10-08 11:30:00|715.8|714.8|715.6|714.6|716.1|715.1|715.4|714.4|67
1728387300000|2024-10-08 11:35:00|715.4|714.4|713.4|712.4|715.5|714.5|713.4|712.4|26
1728387600000|2024-10-08 11:40:00|713.5|712.5|714.4|713.4|714.5|713.5|713.4|712.4|86
1728387900000|2024-10-08 11:45:00|714.3|713.3|713.6|712.6|714.4|713.4|712.9|711.9|38
1728388200000|2024-10-08 11:50:00|713.5|712.5|714.1|713.1|714.3|713.3|713.5|712.5|117
1728388500000|2024-10-08 11:55:00|714|713|713.5|712.5|714|713|712.9|711.9|279
1728388800000|2024-10-08 12:00:00|713.6|712.6|714.3|713.3|715.1|714.1|713.4|712.4|358
1728389100000|2024-10-08 12:05:00|714.1|713.1|714.8|713.8|715.3|714.3|713.8|712.8|35
1728389400000|2024-10-08 12:10:00|714.9|713.9|715.4|714.4|715.5|714.5|714.5|713.5|127
1728389700000|2024-10-08 12:15:00|715.6|714.6|715.4|714.4|715.8|714.8|714.9|713.9|36
1728390000000|2024-10-08 12:20:00|715.3|714.3|715|714|716|715|715|714|177
1728390300000|2024-10-08 12:25:00|715.1|714.1|715.8|714.8|716|715|714.8|713.8|1276
1728390600000|2024-10-08 12:30:00|715.6|714.6|715.8|714.8|716.4|715.4|714.9|713.9|17
1728390900000|2024-10-08 12:35:00|715.6|714.6|716.4|715.4|716.4|715.4|715.3|714.3|52
1728391200000|2024-10-08 12:40:00|716.3|715.3|716.5|715.5|717.4|716.4|716|715|257
1728391500000|2024-10-08 12:45:00|716.6|715.6|716.4|715.4|717|716|716.3|715.3|16
1728391800000|2024-10-08 12:50:00|716.3|715.3|716.5|715.5|717|716|716|715|55
1728392100000|2024-10-08 12:55:00|716.4|715.4|715.4|714.4|716.9|715.9|715.3|714.3|34
1728392400000|2024-10-08 13:00:00|715.5|714.5|716.1|715.1|716.9|715.9|715|714|38
1728392700000|2024-10-08 13:05:00|716.3|715.3|709.6|708.6|716.6|715.6|708.5|707.5|208
1728393000000|2024-10-08 13:10:00|709.5|708.5|710.6|709.6|711.6|710.6|708.4|707.4|226
1728393300000|2024-10-08 13:15:00|710.8|709.8|708.6|707.6|711.8|710.8|708.3|707.3|128
1728393600000|2024-10-08 13:20:00|708.9|707.9|707.8|706.8|709.9|708.9|706|705|171
1728393900000|2024-10-08 13:25:00|707.9|706.9|709.6|708.6|710.5|709.5|707.4|706.4|386
1728394200000|2024-10-08 13:30:00|709.5|708.5|708|707|710.1|709.1|707.8|706.8|449
1728394500000|2024-10-08 13:35:00|708.1|707.1|707.4|706.4|708.5|707.5|706.6|705.6|97
1728394800000|2024-10-08 13:40:00|707.3|706.3|704.1|703.1|707.3|706.3|704|703|1197
1728395100000|2024-10-08 13:45:00|704.3|703.3|705.9|704.9|706.3|705.3|703.3|702.3|1224
1728395400000|2024-10-08 13:50:00|705.8|704.8|703.5|702.5|706.4|705.4|702.5|701.5|279
1728395700000|2024-10-08 13:55:00|703.6|702.6|703.9|702.9|704.4|703.4|703|702|415
1728396000000|2024-10-08 14:00:00|703.8|702.8|702|701|704|703|701.9|700.9|360
1728396300000|2024-10-08 14:05:00|701.9|700.9|700.6|699.6|702.1|701.1|699.4|698.4|119
1728396600000|2024-10-08 14:10:00|700.4|699.4|700.4|699.4|702.4|701.4|699.6|698.6|302
1728396900000|2024-10-08 14:15:00|700.3|699.3|698.9|697.9|700.8|699.8|698.6|697.6|122
1728397200000|2024-10-08 14:20:00|699.1|698.1|700.3|699.3|701.1|700.1|699|698|384
1728397500000|2024-10-08 14:25:00|700.4|699.4|697.5|696.5|700.5|699.5|694|693|583
1728397800000|2024-10-08 14:30:00|697.4|696.4|699.5|698.5|700.1|699.1|695.8|694.8|1617
1728398100000|2024-10-08 14:35:00|699.4|698.4|701.1|700.1|701.3|700.3|698.4|697.4|865
1728398400000|2024-10-08 14:40:00|700.9|699.9|698.9|697.9|701.6|700.6|697.5|696.5|1255
1728398700000|2024-10-08 14:45:00|699.3|698.3|697.9|696.9|700.1|699.1|697.8|696.8|528
1728399000000|2024-10-08 14:50:00|697.8|696.8|699.5|698.5|699.9|698.9|696.9|695.9|230
1728399300000|2024-10-08 14:55:00|699.4|698.4|698.5|697.5|699.5|698.5|697.9|696.9|270
1728399600000|2024-10-08 15:00:00|698.8|697.8|697.9|696.9|699.6|698.6|696.9|695.9|76
1728399900000|2024-10-08 15:05:00|698|697|699.5|698.5|699.6|698.6|697.6|696.6|121
1728400200000|2024-10-08 15:10:00|699.4|698.4|697.9|696.9|700.6|699.6|697.6|696.6|208
1728400500000|2024-10-08 15:15:00|697.8|696.8|696.4|695.4|698.1|697.1|696.1|695.1|204
1728400800000|2024-10-08 15:20:00|696.1|695.1|695.9|694.9|696.5|695.5|694.8|693.8|426
1728401100000|2024-10-08 15:25:00|696|695|696.9|695.9|697.1|696.1|694.9|693.9|1132
1728401400000|2024-10-08 15:30:00|696.8|695.8|697.6|696.6|698.1|697.1|696.4|695.4|1061
1728401700000|2024-10-08 15:35:00|697.9|696.9|699|698|699|698|697|696|856
1728402000000|2024-10-08 15:40:00|699.1|698.1|697.9|696.9|699.4|698.4|697.5|696.5|89
1728402300000|2024-10-08 15:45:00|698|697|698.5|697.5|699.4|698.4|697.1|696.1|543
1728402600000|2024-10-08 15:50:00|698.4|697.4|697.9|696.9|698.6|697.6|697.3|696.3|56
1728402900000|2024-10-08 15:55:00|698.1|697.1|697.8|696.8|699.4|698.4|697.3|696.3|36
1728403200000|2024-10-08 16:00:00|697.9|696.9|698.8|697.8|699.9|698.9|697.9|696.9|111
1728403500000|2024-10-08 16:05:00|698.9|697.9|699.1|698.1|699.1|698.1|698.4|697.4|40
1728403800000|2024-10-08 16:10:00|699|698|698.5|697.5|699.5|698.5|698.1|697.1|2791
1728404100000|2024-10-08 16:15:00|698.6|697.6|698.4|697.4|699|698|697.9|696.9|27
1728404400000|2024-10-08 16:20:00|698.5|697.5|697.9|696.9|698.8|697.8|697.4|696.4|46
1728404700000|2024-10-08 16:25:00|697.8|696.8|697.3|696.3|697.9|696.9|696.8|695.8|57
1728405000000|2024-10-08 16:30:00|696.9|695.9|694.6|693.6|697|696|694.5|693.5|57
1728405300000|2024-10-08 16:35:00|694.8|693.8|693.1|692.1|694.8|693.8|691.9|690.9|59
1728405600000|2024-10-08 16:40:00|693|692|693.6|692.6|694.6|693.6|693|692|86
1728405900000|2024-10-08 16:45:00|693.5|692.5|693.6|692.6|694.8|693.8|693.1|692.1|983
1728406200000|2024-10-08 16:50:00|693.5|692.5|693|692|693.6|692.6|692.9|691.9|11
1728406500000|2024-10-08 16:55:00|693.1|692.1|693.4|692.4|693.9|692.9|693|692|65
1728406800000|2024-10-08 17:00:00|693.3|692.3|694.9|693.9|694.9|693.9|692.9|691.9|80
1728407100000|2024-10-08 17:05:00|694.8|693.8|704.9|703.9|705.1|704.1|694.8|693.8|718
1728407400000|2024-10-08 17:10:00|704.6|703.6|701.9|700.9|705.3|704.3|701|700|209
1728407700000|2024-10-08 17:15:00|702.1|701.1|702.4|701.4|703.8|702.8|701.4|700.4|270
1728408000000|2024-10-08 17:20:00|702.3|701.3|704|703|704.3|703.3|701.4|700.4|26
1728408300000|2024-10-08 17:25:00|704.1|703.1|702.9|701.9|704.1|703.1|702.6|701.6|19
1728408600000|2024-10-08 17:30:00|703|702|703.5|702.5|704.9|703.9|702.9|701.9|13
1728408900000|2024-10-08 17:35:00|703.6|702.6|703.3|702.3|704.1|703.1|702.6|701.6|12
1728409200000|2024-10-08 17:40:00|703.1|702.1|705.6|704.6|705.8|704.8|703.1|702.1|15
1728409500000|2024-10-08 17:45:00|705.5|704.5|705.6|704.6|706.8|705.8|705.5|704.5|150
1728409800000|2024-10-08 17:50:00|705.5|704.5|703.4|702.4|705.9|704.9|703|702|118
1728410100000|2024-10-08 17:55:00|703.5|702.5|703.5|702.5|704.4|703.4|703.1|702.1|91
1728410400000|2024-10-08 18:00:00|703.9|702.9|704.4|703.4|704.9|703.9|703.5|702.5|15
1728410700000|2024-10-08 18:05:00|704.3|703.3|702.3|701.3|704.3|703.3|700.8|699.8|69
1728411000000|2024-10-08 18:10:00|702.1|701.1|699.4|698.4|702.4|701.4|698.6|697.6|32
1728411300000|2024-10-08 18:15:00|699.6|698.6|699.6|698.6|700.6|699.6|699.1|698.1|17
1728411600000|2024-10-08 18:20:00|699.8|698.8|699.9|698.9|700.5|699.5|699.1|698.1|21
1728411900000|2024-10-08 18:25:00|700.1|699.1|700.6|699.6|701.9|700.9|698.6|697.6|57
1728412200000|2024-10-08 18:30:00|700.5|699.5|702.5|701.5|702.8|701.8|700.5|699.5|307
1728412500000|2024-10-08 18:35:00|702.4|701.4|701.1|700.1|702.9|701.9|700.9|699.9|24
1728412800000|2024-10-08 18:40:00|701.3|700.3|702.4|701.4|702.4|701.4|701|700|15
1728413100000|2024-10-08 18:45:00|702.6|701.6|702.6|701.6|702.9|701.9|701.9|700.9|52
1728413400000|2024-10-08 18:50:00|702.9|701.9|702.9|701.9|702.9|701.9|702.4|701.4|10
1728413700000|2024-10-08 18:55:00|702.8|701.8|702.4|701.4|702.9|701.9|702.4|701.4|5
1728414000000|2024-10-08 19:00:00|702.6|701.6|702.8|701.8|702.8|701.8|702.1|701.1|7
1728414300000|2024-10-08 19:05:00|702.9|701.9|703|702|703.4|702.4|702.6|701.6|3
1728414600000|2024-10-08 19:10:00|703.1|702.1|703.4|702.4|704|703|703.1|702.1|8
1728414900000|2024-10-08 19:15:00|703.5|702.5|703|702|703.6|702.6|703|702|1
1728415200000|2024-10-08 19:20:00|703.1|702.1|702.9|701.9|703.1|702.1|702.4|701.4|28
1728415500000|2024-10-08 19:25:00|703|702|703.3|702.3|703.4|702.4|703|702|1
1728415800000|2024-10-08 19:30:00|703.4|702.4|704.1|703.1|704.5|703.5|703.4|702.4|2
1728416100000|2024-10-08 19:35:00|704|703|704.3|703.3|704.4|703.4|703.9|702.9|0
1728416400000|2024-10-08 19:40:00|704.4|703.4|704.1|703.1|704.6|703.6|704|703|0
1728416700000|2024-10-08 19:45:00|704|703|703.8|702.8|704|703|703.6|702.6|5
1728417000000|2024-10-08 19:50:00|703.9|702.9|703.9|702.9|703.9|702.9|703.5|702.5|2
1728417300000|2024-10-08 19:55:00|703.8|702.8|703.5|702.5|703.9|702.9|703.5|702.5|5
1728417600000|2024-10-08 20:00:00|703.6|702.6|703.5|702.5|703.8|702.8|703.5|702.5|1
1728417900000|2024-10-08 20:05:00|703.3|702.3|703.3|702.3|703.4|702.4|703|702|0
1728418200000|2024-10-08 20:10:00|703.4|702.4|703.6|702.6|703.6|702.6|703.4|702.4|2
1728418500000|2024-10-08 20:15:00|703.5|702.5|703.5|702.5|703.8|702.8|703.4|702.4|0
1728418800000|2024-10-08 20:20:00|703.4|702.4|703.5|702.5|703.5|702.5|703.3|702.3|0
1728419100000|2024-10-08 20:25:00|703.6|702.6|703.8|702.8|704.1|703.1|703.6|702.6|6
1728419400000|2024-10-08 20:30:00|703.6|702.6|703|702|703.8|702.8|700.8|699.8|18
1728419700000|2024-10-08 20:35:00|703.1|702.1|703.1|702.1|703.3|702.3|702.5|701.5|0
1728420000000|2024-10-08 20:40:00|703|702|702.8|701.8|703.3|702.3|702.8|701.8|9
1728420300000|2024-10-08 20:45:00|702.9|701.9|703.3|702.3|703.3|702.3|702.9|701.9|0
1728420600000|2024-10-08 20:50:00|703|702|703.6|702.6|703.8|702.8|703|702|40
1728420900000|2024-10-08 20:55:00|703.8|702.8|704|703|704.5|703.5|703.6|702.6|60
1728421200000|2024-10-08 21:00:00|704.1|703.1|704.4|701.4|704.9|703.1|704.1|701.3|25
1728421800000|2024-10-08 21:10:00|704.3|701.3|704.3|701.3|704.3|701.3|704.3|701.3|0
1728422700000|2024-10-08 21:25:00|704.4|701.4|704.4|701.4|704.4|701.4|704.4|701.4|0
1728423000000|2024-10-08 21:30:00|704.3|701.3|704.3|701.3|704.4|701.4|704.3|701.3|0
1728424500000|2024-10-08 21:55:00|704.4|701.4|703.8|700.8|704.5|701.5|703.8|700.8|0
1728432000000|2024-10-09 00:00:00|704.3|703.3|703.6|702.6|704.4|703.4|702.5|701.5|83
1728432300000|2024-10-09 00:05:00|703.8|702.8|702.6|701.6|703.8|702.8|702.1|701.1|109
1728432600000|2024-10-09 00:10:00|702.5|701.5|703|702|703|702|702.5|701.5|5
1728432900000|2024-10-09 00:15:00|703.1|702.1|703.5|702.5|703.6|702.6|702.8|701.8|5
1728433200000|2024-10-09 00:20:00|703.4|702.4|703.5|702.5|703.6|702.6|703.3|702.3|0
1728433500000|2024-10-09 00:25:00|703.6|702.6|703.6|702.6|703.6|702.6|703.4|702.4|0
1728433800000|2024-10-09 00:30:00|703.8|702.8|703.9|702.9|704|703|703.8|702.8|3
1728434100000|2024-10-09 00:35:00|704|703|704.1|703.1|704.1|703.1|703.6|702.6|1
1728434400000|2024-10-09 00:40:00|704|703|704.1|703.1|704.3|703.3|703.9|702.9|2
1728434700000|2024-10-09 00:45:00|704|703|704|703|704.1|703.1|703.6|702.6|0
1728435000000|2024-10-09 00:50:00|703.9|702.9|704.1|703.1|704.3|703.3|703.9|702.9|0
1728435300000|2024-10-09 00:55:00|704|703|704|703|704.4|703.4|703.8|702.8|2
1728435600000|2024-10-09 01:00:00|703.9|702.9|703.9|702.9|704.8|703.8|702.9|701.9|1
1728435900000|2024-10-09 01:05:00|704|703|704.5|703.5|704.8|703.8|703.9|702.9|0
1728436200000|2024-10-09 01:10:00|704.4|703.4|703.8|702.8|704.6|703.6|703.5|702.5|0
1728436500000|2024-10-09 01:15:00|703.6|702.6|704.5|703.5|705|704|703.6|702.6|1
1728436800000|2024-10-09 01:20:00|704.4|703.4|704.3|703.3|705|704|704.3|703.3|8
1728437100000|2024-10-09 01:25:00|704.4|703.4|704.9|703.9|704.9|703.9|703.5|702.5|0
1728437400000|2024-10-09 01:30:00|704.8|703.8|704.5|703.5|704.8|703.8|704.1|703.1|1
1728437700000|2024-10-09 01:35:00|704.4|703.4|704.8|703.8|704.8|703.8|704|703|0
1728438000000|2024-10-09 01:40:00|704.5|703.5|704|703|704.5|703.5|703.9|702.9|0
1728438300000|2024-10-09 01:45:00|704.3|703.3|704.8|703.8|705|704|704.1|703.1|0
1728438600000|2024-10-09 01:50:00|704.6|703.6|703.3|702.3|704.8|703.8|703|702|0
1728438900000|2024-10-09 01:55:00|703|702|702.4|701.4|703.3|702.3|701.6|700.6|3
1728439200000|2024-10-09 02:00:00|702.3|701.3|702|701|702.5|701.5|701|700|0
1728439500000|2024-10-09 02:05:00|701.9|700.9|701.5|700.5|702|701|701.3|700.3|1
1728439800000|2024-10-09 02:10:00|701.8|700.8|702.3|701.3|702.3|701.3|701.5|700.5|0
1728440100000|2024-10-09 02:15:00|702|701|701.8|700.8|702.3|701.3|701.6|700.6|0
1728440400000|2024-10-09 02:20:00|701.5|700.5|701.4|700.4|701.8|700.8|700.8|699.8|2
1728440700000|2024-10-09 02:25:00|701.5|700.5|700.3|699.3|701.5|700.5|699.8|698.8|51
1728441000000|2024-10-09 02:30:00|700|699|700.1|699.1|700.6|699.6|699.8|698.8|0
1728441300000|2024-10-09 02:35:00|700.3|699.3|700.3|699.3|700.5|699.5|699.8|698.8|0
1728441600000|2024-10-09 02:40:00|700|699|701.4|700.4|701.5|700.5|700|699|0
1728441900000|2024-10-09 02:45:00|701.5|700.5|700.8|699.8|701.8|700.8|700.5|699.5|1
1728442200000|2024-10-09 02:50:00|700.9|699.9|700.8|699.8|701|700|700.5|699.5|0
1728442500000|2024-10-09 02:55:00|700.9|699.9|700.8|699.8|701|700|700.5|699.5|0
1728442800000|2024-10-09 03:00:00|701|700|700.4|699.4|701.1|700.1|700|699|0
1728443100000|2024-10-09 03:05:00|700.3|699.3|700.5|699.5|700.6|699.6|700.3|699.3|1
1728443400000|2024-10-09 03:10:00|700.4|699.4|700.5|699.5|700.9|699.9|700.4|699.4|0
1728443700000|2024-10-09 03:15:00|700.8|699.8|700.3|699.3|700.8|699.8|699.8|698.8|0
1728444000000|2024-10-09 03:20:00|700.5|699.5|701|700|701|700|699.8|698.8|17
1728444300000|2024-10-09 03:25:00|700.9|699.9|702|701|702.3|701.3|700.9|699.9|0
1728444600000|2024-10-09 03:30:00|702.1|701.1|701.5|700.5|702.1|701.1|701.5|700.5|46
1728444900000|2024-10-09 03:35:00|701.3|700.3|701.5|700.5|701.6|700.6|701.3|700.3|0
1728445200000|2024-10-09 03:40:00|701.6|700.6|701|700|701.6|700.6|701|700|0
1728445500000|2024-10-09 03:45:00|700.8|699.8|700.5|699.5|701.1|700.1|700.5|699.5|0
1728445800000|2024-10-09 03:50:00|700.6|699.6|700.8|699.8|701|700|700.4|699.4|5
1728446100000|2024-10-09 03:55:00|700.9|699.9|701|700|701.1|700.1|700.8|699.8|0
1728446400000|2024-10-09 04:00:00|701.1|700.1|701.8|700.8|702|701|701.1|700.1|1
1728446700000|2024-10-09 04:05:00|702|701|702|701|702.1|701.1|701.8|700.8|0
1728447000000|2024-10-09 04:10:00|702.1|701.1|701.5|700.5|702.1|701.1|701.5|700.5|0
1728447300000|2024-10-09 04:15:00|701.4|700.4|701.3|700.3|701.5|700.5|701|700|0
1728447600000|2024-10-09 04:20:00|701.1|700.1|701|700|701.3|700.3|701|700|0
1728447900000|2024-10-09 04:25:00|701.1|700.1|701.3|700.3|701.3|700.3|701|700|0
1728448200000|2024-10-09 04:30:00|701.4|700.4|701.8|700.8|701.8|700.8|701.4|700.4|0
1728448500000|2024-10-09 04:35:00|701.6|700.6|702|701|702|701|701.6|700.6|1
1728448800000|2024-10-09 04:40:00|702.1|701.1|702.3|701.3|702.3|701.3|702|701|0
1728449100000|2024-10-09 04:45:00|702.4|701.4|702|701|702.4|701.4|702|701|0
1728449400000|2024-10-09 04:50:00|701.8|700.8|702|701|702|701|701.8|700.8|0
1728449700000|2024-10-09 04:55:00|701.8|700.8|701.8|700.8|701.9|700.9|701.3|700.3|0
1728450000000|2024-10-09 05:00:00|701.9|700.9|704.8|703.8|705|704|701.8|700.8|5
1728450300000|2024-10-09 05:05:00|704.9|703.9|705.5|704.5|705.6|704.6|704.8|703.8|3
1728450600000|2024-10-09 05:10:00|705.6|704.6|704|703|705.8|704.8|703.8|702.8|47
1728450900000|2024-10-09 05:15:00|703.9|702.9|704.1|703.1|704.4|703.4|703.8|702.8|0
1728451200000|2024-10-09 05:20:00|704|703|704|703|704.1|703.1|703.8|702.8|0
1728451500000|2024-10-09 05:25:00|704.3|703.3|704|703|704.4|703.4|703.6|702.6|3
1728451800000|2024-10-09 05:30:00|704.3|703.3|704.5|703.5|705.1|704.1|704|703|7
1728452100000|2024-10-09 05:35:00|704.6|703.6|705.3|704.3|705.5|704.5|704.4|703.4|23
1728452400000|2024-10-09 05:40:00|705.1|704.1|704.4|703.4|705.3|704.3|704.1|703.1|0
1728452700000|2024-10-09 05:45:00|704.3|703.3|704.6|703.6|705.5|704.5|704.3|703.3|53
1728453000000|2024-10-09 05:50:00|704.5|703.5|705.5|704.5|705.8|704.8|704.3|703.3|31
1728453300000|2024-10-09 05:55:00|705.4|704.4|705.4|704.4|705.6|704.6|704.9|703.9|3
1728453600000|2024-10-09 06:00:00|705.5|704.5|705.3|704.3|706|705|705.1|704.1|51
1728453900000|2024-10-09 06:05:00|705.4|704.4|704.5|703.5|705.5|704.5|704.5|703.5|38
1728454200000|2024-10-09 06:10:00|704.6|703.6|704.1|703.1|704.9|703.9|704|703|0
1728454500000|2024-10-09 06:15:00|704.3|703.3|703.5|702.5|704.5|703.5|703.3|702.3|0
1728454800000|2024-10-09 06:20:00|703.6|702.6|703|702|703.8|702.8|702.4|701.4|2
1728455100000|2024-10-09 06:25:00|702.8|701.8|702.4|701.4|703.3|702.3|702.3|701.3|5
1728455400000|2024-10-09 06:30:00|702.3|701.3|703|702|703.3|702.3|702.3|701.3|29
1728455700000|2024-10-09 06:35:00|703.1|702.1|703.5|702.5|703.5|702.5|702.6|701.6|1
1728456000000|2024-10-09 06:40:00|703.6|702.6|703.1|702.1|704.3|703.3|703.1|702.1|8
1728456300000|2024-10-09 06:45:00|702.8|701.8|702.6|701.6|702.9|701.9|702|701|17
1728456600000|2024-10-09 06:50:00|702.5|701.5|702.6|701.6|702.8|701.8|702|701|1
1728456900000|2024-10-09 06:55:00|702.5|701.5|704|703|704|703|702.3|701.3|0
1728457200000|2024-10-09 07:00:00|703.9|702.9|703.5|702.5|704.5|703.5|703.3|702.3|27
1728457500000|2024-10-09 07:05:00|703.6|702.6|702.8|701.8|703.8|702.8|702.6|701.6|31
1728457800000|2024-10-09 07:10:00|702.5|701.5|704.1|703.1|704.3|703.3|702.5|701.5|24
1728458100000|2024-10-09 07:15:00|704|703|705.1|704.1|706.1|705.1|704|703|23
1728458400000|2024-10-09 07:20:00|705|704|705.6|704.6|705.8|704.8|704.8|703.8|2
1728458700000|2024-10-09 07:25:00|705.8|704.8|706.1|705.1|706.6|705.6|705.6|704.6|30
1728459000000|2024-10-09 07:30:00|705.8|704.8|706.3|705.3|706.3|705.3|705.3|704.3|71
1728459300000|2024-10-09 07:35:00|706|705|704.4|703.4|706|705|704.3|703.3|871
1728459600000|2024-10-09 07:40:00|704.3|703.3|703.4|702.4|704.4|703.4|702.9|701.9|54
1728459900000|2024-10-09 07:45:00|703.5|702.5|704.3|703.3|704.5|703.5|703.1|702.1|281
1728460200000|2024-10-09 07:50:00|704|703|703.6|702.6|704.1|703.1|703|702|469
1728460500000|2024-10-09 07:55:00|703.9|702.9|704.1|703.1|704.6|703.6|703.6|702.6|96
1728460800000|2024-10-09 08:00:00|704.3|703.3|703.8|702.8|704.5|703.5|703.3|702.3|436
1728461100000|2024-10-09 08:05:00|703.5|702.5|703.9|702.9|705.1|704.1|703.5|702.5|73
1728461400000|2024-10-09 08:10:00|704|703|702.8|701.8|704.6|703.6|702|701|19
1728461700000|2024-10-09 08:15:00|702.6|701.6|702.5|701.5|703.3|702.3|701.5|700.5|315
1728462000000|2024-10-09 08:20:00|702.6|701.6|702.1|701.1|703.5|702.5|701.9|700.9|21
1728462300000|2024-10-09 08:25:00|702.3|701.3|703.4|702.4|703.4|702.4|701.6|700.6|189
1728462600000|2024-10-09 08:30:00|703.5|702.5|704.4|703.4|705|704|703.4|702.4|73
1728462900000|2024-10-09 08:35:00|704.3|703.3|704.8|703.8|705.3|704.3|704.3|703.3|32
1728463200000|2024-10-09 08:40:00|704.6|703.6|702.8|701.8|705.3|704.3|702.3|701.3|83
1728463500000|2024-10-09 08:45:00|702.5|701.5|703.8|702.8|703.8|702.8|701|700|76
1728463800000|2024-10-09 08:50:00|703.6|702.6|702.4|701.4|703.9|702.9|702.3|701.3|3
1728464100000|2024-10-09 08:55:00|702.5|701.5|703|702|704.3|703.3|702.5|701.5|119
1728464400000|2024-10-09 09:00:00|702.9|701.9|703|702|704|703|702.8|701.8|90
1728464700000|2024-10-09 09:05:00|702.8|701.8|701.8|700.8|703|702|701.3|700.3|230
1728465000000|2024-10-09 09:10:00|702|701|703|702|703|702|702|701|97
1728465300000|2024-10-09 09:15:00|703.1|702.1|703.3|702.3|703.8|702.8|702.5|701.5|23
1728465600000|2024-10-09 09:20:00|703.1|702.1|704.8|703.8|705.1|704.1|702.8|701.8|2
1728465900000|2024-10-09 09:25:00|704.9|703.9|703.8|702.8|705.5|704.5|703.6|702.6|125
1728466200000|2024-10-09 09:30:00|703.6|702.6|702.8|701.8|703.9|702.9|702.6|701.6|34
1728466500000|2024-10-09 09:35:00|702.9|701.9|703.1|702.1|703.6|702.6|702.5|701.5|62
1728466800000|2024-10-09 09:40:00|702.9|701.9|703.1|702.1|703.3|702.3|702.6|701.6|318
1728467100000|2024-10-09 09:45:00|703|702|703.6|702.6|704|703|702.9|701.9|15
1728467400000|2024-10-09 09:50:00|703.5|702.5|704.4|703.4|704.4|703.4|703|702|26
1728467700000|2024-10-09 09:55:00|704.3|703.3|704|703|704.3|703.3|703.6|702.6|25
1728468000000|2024-10-09 10:00:00|704.1|703.1|703.6|702.6|704.3|703.3|703.3|702.3|1217
1728468300000|2024-10-09 10:05:00|703.8|702.8|702|701|704.4|703.4|701.6|700.6|163
1728468600000|2024-10-09 10:10:00|701.8|700.8|699.1|698.1|702|701|698.5|697.5|18
1728468900000|2024-10-09 10:15:00|699.3|698.3|697.3|696.3|699.5|698.5|695.8|694.8|201
1728469200000|2024-10-09 10:20:00|697.1|696.1|696.9|695.9|697.4|696.4|695.8|694.8|232
1728469500000|2024-10-09 10:25:00|696.8|695.8|695.9|694.9|697.3|696.3|695.5|694.5|7
1728469800000|2024-10-09 10:30:00|696|695|696.5|695.5|697.3|696.3|695.9|694.9|5
1728470100000|2024-10-09 10:35:00|696.8|695.8|697.4|696.4|697.8|696.8|696.5|695.5|41
1728470400000|2024-10-09 10:40:00|697.3|696.3|698.1|697.1|698.4|697.4|696.8|695.8|3
1728470700000|2024-10-09 10:45:00|698.3|697.3|696.9|695.9|698.6|697.6|696.9|695.9|235
1728471000000|2024-10-09 10:50:00|696.8|695.8|697|696|697.1|696.1|696.3|695.3|58
1728471300000|2024-10-09 10:55:00|696.8|695.8|695.8|694.8|696.9|695.9|695.8|694.8|53
1728471600000|2024-10-09 11:00:00|696|695|696|695|696.1|695.1|695.4|694.4|3
1728471900000|2024-10-09 11:05:00|695.9|694.9|695.5|694.5|696.5|695.5|695.4|694.4|193
1728472200000|2024-10-09 11:10:00|695.6|694.6|695.6|694.6|696.3|695.3|695.4|694.4|293
1728472500000|2024-10-09 11:15:00|695.8|694.8|695.1|694.1|696.3|695.3|694.5|693.5|115
1728472800000|2024-10-09 11:20:00|695|694|694.8|693.8|695.3|694.3|693.6|692.6|116
1728473100000|2024-10-09 11:25:00|694.6|693.6|695.9|694.9|696.4|695.4|694.6|693.6|69
1728473400000|2024-10-09 11:30:00|696|695|695.3|694.3|696.4|695.4|695.3|694.3|101
1728473700000|2024-10-09 11:35:00|695.4|694.4|695.5|694.5|695.8|694.8|695.1|694.1|13
1728474000000|2024-10-09 11:40:00|695.6|694.6|695.5|694.5|696.6|695.6|695.5|694.5|4
1728474300000|2024-10-09 11:45:00|695.4|694.4|695.5|694.5|695.5|694.5|694.5|693.5|16
1728474600000|2024-10-09 11:50:00|695.4|694.4|696|695|696.6|695.6|695.4|694.4|21
1728474900000|2024-10-09 11:55:00|695.9|694.9|696.9|695.9|697.5|696.5|695.8|694.8|72
1728475200000|2024-10-09 12:00:00|696.8|695.8|698|697|698.5|697.5|696.5|695.5|172
1728475500000|2024-10-09 12:05:00|697.9|696.9|698.9|697.9|699|698|697.6|696.6|404
1728475800000|2024-10-09 12:10:00|699|698|699.3|698.3|700.1|699.1|698.6|697.6|8
1728476100000|2024-10-09 12:15:00|699.1|698.1|698.3|697.3|699.4|698.4|698.1|697.1|194
1728476400000|2024-10-09 12:20:00|698|697|697.9|696.9|698.5|697.5|697.4|696.4|539
1728476700000|2024-10-09 12:25:00|697.6|696.6|696.3|695.3|698|697|696.3|695.3|87
1728477000000|2024-10-09 12:30:00|696.4|695.4|697.4|696.4|697.9|696.9|696.3|695.3|3
1728477300000|2024-10-09 12:35:00|697.3|696.3|697.8|696.8|698.5|697.5|697|696|232
1728477600000|2024-10-09 12:40:00|697.6|696.6|696.6|695.6|697.6|696.6|696.4|695.4|403
1728477900000|2024-10-09 12:45:00|696.5|695.5|693.6|692.6|696.5|695.5|693.6|692.6|193
1728478200000|2024-10-09 12:50:00|693.8|692.8|693.4|692.4|694|693|692.1|691.1|454
1728478500000|2024-10-09 12:55:00|693.3|692.3|693.6|692.6|694.4|693.4|693.3|692.3|52
1728478800000|2024-10-09 13:00:00|693.9|692.9|692.9|691.9|694.4|693.4|692.3|691.3|416
1728479100000|2024-10-09 13:05:00|692.8|691.8|691.8|690.8|693.5|692.5|691.1|690.1|29
1728479400000|2024-10-09 13:10:00|691.9|690.9|687.8|686.8|692.3|691.3|687.1|686.1|278
1728479700000|2024-10-09 13:15:00|687.6|686.6|689.9|688.9|690.9|689.9|687.5|686.5|17
1728480000000|2024-10-09 13:20:00|689.8|688.8|689.3|688.3|690.8|689.8|687.9|686.9|56
1728480300000|2024-10-09 13:25:00|689.1|688.1|686.1|685.1|689.3|688.3|685.9|684.9|159
1728480600000|2024-10-09 13:30:00|686|685|685.3|684.3|686.4|685.4|684.6|683.6|299
1728480900000|2024-10-09 13:35:00|685.4|684.4|684.5|683.5|685.6|684.6|683.3|682.3|638
1728481200000|2024-10-09 13:40:00|684.3|683.3|684.6|683.6|685.1|684.1|683|682|32
1728481500000|2024-10-09 13:45:00|684.9|683.9|685.9|684.9|686.6|685.6|684.9|683.9|33
1728481800000|2024-10-09 13:50:00|685.8|684.8|685.9|684.9|686|685|684.1|683.1|28
1728482100000|2024-10-09 13:55:00|686|685|687.4|686.4|687.8|686.8|684.9|683.9|824
1728482400000|2024-10-09 14:00:00|687.3|686.3|688.5|687.5|689.1|688.1|687.1|686.1|43
1728482700000|2024-10-09 14:05:00|688.4|687.4|686.9|685.9|688.6|687.6|685.6|684.6|213
1728483000000|2024-10-09 14:10:00|686.8|685.8|685.9|684.9|687.4|686.4|684.8|683.8|34
1728483300000|2024-10-09 14:15:00|685.8|684.8|684|683|685.8|684.8|683.8|682.8|47
1728483600000|2024-10-09 14:20:00|684.1|683.1|684.3|683.3|684.5|683.5|682|681|220
1728483900000|2024-10-09 14:25:00|684.4|683.4|685|684|685.3|684.3|684.3|683.3|32
1728484200000|2024-10-09 14:30:00|685.9|682.9|686.8|685.8|689.3|688.3|685.1|682.9|160
1728484500000|2024-10-09 14:35:00|686.9|685.9|686.6|685.6|687.4|686.4|684.4|683.4|434
1728484800000|2024-10-09 14:40:00|687.1|686.1|687.4|686.4|688.4|687.4|685.1|684.1|239
1728485100000|2024-10-09 14:45:00|687.5|686.5|687.9|686.9|688.9|687.9|686.6|685.6|152
1728485400000|2024-10-09 14:50:00|687.8|686.8|689.1|688.1|689.5|688.5|687.6|686.6|93
1728485700000|2024-10-09 14:55:00|689.3|688.3|688.5|687.5|689.6|688.6|688.1|687.1|234
1728486000000|2024-10-09 15:00:00|688.6|687.6|688.1|687.1|688.9|687.9|686.4|685.4|460
1728486300000|2024-10-09 15:05:00|688.3|687.3|691.8|690.8|692|691|687.8|686.8|417
1728486600000|2024-10-09 15:10:00|691.9|690.9|692.6|691.6|693.4|692.4|691.1|690.1|253
1728486900000|2024-10-09 15:15:00|692.5|691.5|691.9|690.9|692.9|691.9|691.3|690.3|130
1728487200000|2024-10-09 15:20:00|692|691|693.1|692.1|693.3|692.3|689.9|688.9|2550
1728487500000|2024-10-09 15:25:00|693.3|692.3|692.8|691.8|694.5|693.5|692.6|691.6|589
1728556800000|2024-10-10 10:40:00|698.5|697.5|698.6|697.6|698.9|697.9|698.4|697.4|45
1728557100000|2024-10-10 10:45:00|698.4|697.4|698.1|697.1|698.6|697.6|698.1|697.1|42
1728557400000|2024-10-10 10:50:00|698.3|697.3|698.4|697.4|699|698|698.1|697.1|355
1728557700000|2024-10-10 10:55:00|698.3|697.3|698.3|697.3|698.6|697.6|697.9|696.9|2315
1728558000000|2024-10-10 11:00:00|698.1|697.1|697.1|696.1|698.9|697.9|696.8|695.8|1163
1728558300000|2024-10-10 11:05:00|697.3|696.3|696.8|695.8|697.4|696.4|696.5|695.5|350
1728558600000|2024-10-10 11:10:00|696.6|695.6|696.6|695.6|697.1|696.1|696.5|695.5|1309
1728558900000|2024-10-10 11:15:00|696.9|695.9|696.9|695.9|697.1|696.1|696.6|695.6|59
1728559200000|2024-10-10 11:20:00|696.8|695.8|696.1|695.1|696.8|695.8|695.8|694.8|151
1728559500000|2024-10-10 11:25:00|696.3|695.3|696.4|695.4|696.4|695.4|696.1|695.1|306
1728559800000|2024-10-10 11:30:00|696.1|695.1|695.6|694.6|696.4|695.4|695.4|694.4|73
1728560100000|2024-10-10 11:35:00|695.5|694.5|695.1|694.1|695.6|694.6|695.1|694.1|305
1728560400000|2024-10-10 11:40:00|695|694|696.1|695.1|696.1|695.1|695|694|152
1728560700000|2024-10-10 11:45:00|696.4|695.4|696.1|695.1|696.4|695.4|695.5|694.5|80
1728561000000|2024-10-10 11:50:00|696|695|695.1|694.1|696|695|695.1|694.1|29
1728561300000|2024-10-10 11:55:00|695.3|694.3|692.8|691.8|695.3|694.3|692.8|691.8|7015
1728561600000|2024-10-10 12:00:00|692.6|691.6|695|694|695.4|694.4|692.4|691.4|2115
1728561900000|2024-10-10 12:05:00|695.1|694.1|694.4|693.4|695.3|694.3|694.1|693.1|353
1728562200000|2024-10-10 12:10:00|694.6|693.6|695.9|694.9|695.9|694.9|694.6|693.6|253
1728562500000|2024-10-10 12:15:00|695.8|694.8|694.8|693.8|696.4|695.4|694.6|693.6|479
1728562800000|2024-10-10 12:20:00|694.6|693.6|695.4|694.4|695.6|694.6|694.4|693.4|972
1728563100000|2024-10-10 12:25:00|695.3|694.3|695.5|694.5|695.8|694.8|695.3|694.3|119
1728563400000|2024-10-10 12:30:00|695.1|694.1|695.9|694.9|696.4|695.4|694.5|693.5|410
1728563700000|2024-10-10 12:35:00|696|695|695.3|694.3|696.4|695.4|695.1|694.1|239
1728564000000|2024-10-10 12:40:00|695.1|694.1|694.5|693.5|696.6|695.6|694.4|693.4|608
1728564300000|2024-10-10 12:45:00|694.6|693.6|697.1|696.1|697.4|696.4|693.4|692.4|375
1728564600000|2024-10-10 12:50:00|697.3|696.3|698.1|697.1|700.4|699.4|696.9|695.9|1698
1728564900000|2024-10-10 12:55:00|698|697|699.1|698.1|699.6|698.6|698|697|1836
1728565200000|2024-10-10 13:00:00|699|698|696.9|695.9|699.3|698.3|696.5|695.5|4455
1728565500000|2024-10-10 13:05:00|696.8|695.8|697.4|696.4|698.8|697.8|696.4|695.4|743
1728565800000|2024-10-10 13:10:00|697.3|696.3|693.9|692.9|697.4|696.4|693.6|692.6|942
1728566100000|2024-10-10 13:15:00|694|693|694.3|693.3|694.9|693.9|693|692|167
1728566400000|2024-10-10 13:20:00|694.1|693.1|694.9|693.9|695.3|694.3|694|693|231
1728566700000|2024-10-10 13:25:00|694.8|693.8|695.4|694.4|695.9|694.9|694.6|693.6|120
1728567000000|2024-10-10 13:30:00|695.5|694.5|695|694|696.4|695.4|694.6|693.6|292
1728567300000|2024-10-10 13:35:00|695.1|694.1|694.1|693.1|695.4|694.4|693.5|692.5|405
1728567600000|2024-10-10 13:40:00|694.3|693.3|692.6|691.6|694.9|693.9|692.5|691.5|257
1728567900000|2024-10-10 13:45:00|692.8|691.8|694.1|693.1|695|694|692.6|691.6|586
1728568200000|2024-10-10 13:50:00|694.3|693.3|695.6|694.6|696.9|695.9|693.8|692.8|602
1728568500000|2024-10-10 13:55:00|695.8|694.8|695.4|694.4|696.4|695.4|694.6|693.6|789
1728568800000|2024-10-10 14:00:00|695.8|694.8|695.1|694.1|696.4|695.4|695|694|681
1728569100000|2024-10-10 14:05:00|695|694|694.9|693.9|696.1|695.1|694|693|284
1728569400000|2024-10-10 14:10:00|695|694|697.1|696.1|697.1|696.1|694.6|693.6|202
1728569700000|2024-10-10 14:15:00|697|696|701.9|700.9|702.1|701.1|696.9|695.9|3933
1728570000000|2024-10-10 14:20:00|701.8|700.8|701.4|700.4|703.1|702.1|701|700|918
1728570300000|2024-10-10 14:25:00|701.3|700.3|699.9|698.9|701.8|700.8|699.6|698.6|769
1728570600000|2024-10-10 14:30:00|699.8|698.8|700.6|699.6|700.8|699.8|698.5|697.5|921
1728570900000|2024-10-10 14:35:00|700.8|699.8|701.6|700.6|701.6|700.6|699.9|698.9|325
1728571200000|2024-10-10 14:40:00|701.5|700.5|701.9|700.9|702.1|701.1|701|700|386
1728571500000|2024-10-10 14:45:00|701.6|700.6|701.3|700.3|701.8|700.8|700.6|699.6|252
1728571800000|2024-10-10 14:50:00|701.4|700.4|700.9|699.9|702.1|701.1|700.6|699.6|230
1728572100000|2024-10-10 14:55:00|700.8|699.8|702|701|702.4|701.4|700.6|699.6|318
1728572400000|2024-10-10 15:00:00|701.9|700.9|702.1|701.1|702.6|701.6|701|700|360
1728572700000|2024-10-10 15:05:00|702|701|701.8|700.8|702.6|701.6|701.4|700.4|343
1728573000000|2024-10-10 15:10:00|701.9|700.9|702.6|701.6|702.9|701.9|701.9|700.9|531
1728573300000|2024-10-10 15:15:00|702.5|701.5|701.4|700.4|702.9|701.9|701.4|700.4|369
1728573600000|2024-10-10 15:20:00|701.5|700.5|699.1|698.1|701.8|700.8|698.9|697.9|4937
1728573900000|2024-10-10 15:25:00|698.9|697.9|698.9|697.9|700.1|699.1|698.6|697.6|8420
1728574200000|2024-10-10 15:30:00|699.1|698.1|700.9|699.9|701.1|700.1|698.6|697.6|1966
1728574500000|2024-10-10 15:35:00|701|700|700.4|699.4|701.1|700.1|699.6|698.6|1014
1728574800000|2024-10-10 15:40:00|700.6|699.6|702.1|701.1|702.3|701.3|700.5|699.5|372
1728575100000|2024-10-10 15:45:00|702.4|701.4|707.1|706.1|707.1|706.1|702.1|701.1|2645
1728575400000|2024-10-10 15:50:00|707.4|706.4|707.4|706.4|708.4|707.4|706.4|705.4|2116
1728575700000|2024-10-10 15:55:00|707.1|706.1|707.3|706.3|707.5|706.5|706.9|705.9|464
1728576000000|2024-10-10 16:00:00|707.4|706.4|708.1|707.1|708.6|707.6|707|706|456
1728576300000|2024-10-10 16:05:00|708.3|707.3|707.5|706.5|708.3|707.3|706.6|705.6|717
1728576600000|2024-10-10 16:10:00|707.6|706.6|707.3|706.3|707.9|706.9|706.6|705.6|195
1728576900000|2024-10-10 16:15:00|707.1|706.1|707.4|706.4|707.6|706.6|707|706|251
1728577200000|2024-10-10 16:20:00|707.3|706.3|705.6|704.6|707.4|706.4|705.4|704.4|262
1728577500000|2024-10-10 16:25:00|705.8|704.8|706.6|705.6|707|706|705.6|704.6|223
1728577800000|2024-10-10 16:30:00|706.9|705.9|707.4|706.4|707.4|706.4|706.5|705.5|2075
1728578100000|2024-10-10 16:35:00|707.5|706.5|707.6|706.6|708|707|707.4|706.4|182
1728578400000|2024-10-10 16:40:00|707.8|706.8|707.9|706.9|708|707|707.1|706.1|240
1728578700000|2024-10-10 16:45:00|708.1|707.1|709.4|708.4|709.4|708.4|708.1|707.1|390
1728579000000|2024-10-10 16:50:00|709.6|708.6|710.1|709.1|710.1|709.1|709|708|221
1728579300000|2024-10-10 16:55:00|710.3|709.3|709.6|708.6|710.3|709.3|709.1|708.1|147
1728579600000|2024-10-10 17:00:00|709.8|708.8|709.4|708.4|710.4|709.4|709.4|708.4|166
1728579900000|2024-10-10 17:05:00|709.5|708.5|709.4|708.4|710.1|709.1|708.9|707.9|411
1728580200000|2024-10-10 17:10:00|709.3|708.3|709.4|708.4|709.6|708.6|708.9|707.9|114
1728580500000|2024-10-10 17:15:00|709.3|708.3|709.8|708.8|709.9|708.9|709.1|708.1|242
1728580800000|2024-10-10 17:20:00|709.9|708.9|710.4|709.4|710.4|709.4|709.9|708.9|244
1728581100000|2024-10-10 17:25:00|710.5|709.5|711.1|710.1|711.1|710.1|710.4|709.4|315
1728581400000|2024-10-10 17:30:00|711.3|710.3|711.6|710.6|711.9|710.9|711.1|710.1|298
1728581700000|2024-10-10 17:35:00|711.5|710.5|712.1|711.1|712.3|711.3|711.1|710.1|309
1728582000000|2024-10-10 17:40:00|712.4|711.4|712.6|711.6|712.9|711.9|711.9|710.9|226
1728582300000|2024-10-10 17:45:00|712.9|711.9|712.4|711.4|712.9|711.9|712.4|711.4|59
1728582600000|2024-10-10 17:50:00|712.3|711.3|712|711|712.9|711.9|711.8|710.8|173
1728582900000|2024-10-10 17:55:00|711.9|710.9|711.5|710.5|712.3|711.3|711.5|710.5|94
1728583200000|2024-10-10 18:00:00|711.4|710.4|712.1|711.1|712.3|711.3|711.3|710.3|502
1728583500000|2024-10-10 18:05:00|712|711|710.5|709.5|712.1|711.1|710.4|709.4|262
1728583800000|2024-10-10 18:10:00|710.6|709.6|709.6|708.6|710.9|709.9|709.6|708.6|81
1728584100000|2024-10-10 18:15:00|709.8|708.8|709.1|708.1|709.8|708.8|708|707|590
1728584400000|2024-10-10 18:20:00|709|708|709.4|708.4|709.4|708.4|708.9|707.9|216
1728584700000|2024-10-10 18:25:00|709.3|708.3|710.4|709.4|710.9|709.9|709.3|708.3|546
1728585000000|2024-10-10 18:30:00|710.3|709.3|711|710|711.1|710.1|710.3|709.3|1822
1728585300000|2024-10-10 18:35:00|710.9|709.9|710.8|709.8|711.4|710.4|710.5|709.5|637
1728585600000|2024-10-10 18:40:00|710.9|709.9|709.9|708.9|710.9|709.9|709.9|708.9|42
1728585900000|2024-10-10 18:45:00|709.8|708.8|709.6|708.6|709.9|708.9|709.5|708.5|56
1728586200000|2024-10-10 18:50:00|709.5|708.5|709.9|708.9|710.1|709.1|709.4|708.4|57
1728586500000|2024-10-10 18:55:00|710|709|710|709|710.1|709.1|709.9|708.9|154
1728586800000|2024-10-10 19:00:00|709.9|708.9|711.1|710.1|711.6|710.6|709.9|708.9|122
1728587100000|2024-10-10 19:05:00|711|710|711.4|710.4|712|711|711|710|157
1728587400000|2024-10-10 19:10:00|711.3|710.3|711|710|711.4|710.4|710.9|709.9|28
1728587700000|2024-10-10 19:15:00|711.1|710.1|710.8|709.8|711.4|710.4|710.8|709.8|51
1728588000000|2024-10-10 19:20:00|710.9|709.9|710.6|709.6|711.1|710.1|710.6|709.6|32
1728588300000|2024-10-10 19:25:00|710.5|709.5|710.6|709.6|710.6|709.6|710.4|709.4|17
1728588600000|2024-10-10 19:30:00|710.8|709.8|710.5|709.5|710.9|709.9|710.4|709.4|11
1728588900000|2024-10-10 19:35:00|710.4|709.4|710.5|709.5|710.6|709.6|710.4|709.4|6
1728589200000|2024-10-10 19:40:00|710.6|709.6|710.5|709.5|710.6|709.6|710.4|709.4|4
1728589500000|2024-10-10 19:45:00|710.6|709.6|710.6|709.6|710.6|709.6|710.5|709.5|6
1728589800000|2024-10-10 19:50:00|710.5|709.5|710.5|709.5|710.6|709.6|710.4|709.4|6
1728590100000|2024-10-10 19:55:00|710.4|709.4|710.4|709.4|710.6|709.6|710.4|709.4|7
1728590400000|2024-10-10 20:00:00|710.5|709.5|710.5|709.5|710.5|709.5|710.4|709.4|4
1728590700000|2024-10-10 20:05:00|710.6|709.6|710.5|709.5|710.6|709.6|710.4|709.4|4
1728591000000|2024-10-10 20:10:00|710.4|709.4|709.6|708.6|710.6|709.6|709.6|708.6|51
1728591300000|2024-10-10 20:15:00|709.9|708.9|707.8|706.8|710.1|709.1|707.6|706.6|32
1728591600000|2024-10-10 20:20:00|708|707|707.8|706.8|708.5|707.5|707.6|706.6|337
1728591900000|2024-10-10 20:25:00|707.9|706.9|707.5|706.5|707.9|706.9|706.9|705.9|27
1728592200000|2024-10-10 20:30:00|707.6|706.6|708.5|707.5|708.6|707.6|707.3|706.3|43
1728592500000|2024-10-10 20:35:00|708.4|707.4|708.4|707.4|708.6|707.6|708.1|707.1|67
1728592800000|2024-10-10 20:40:00|708.5|707.5|708.4|707.4|708.8|707.8|708.4|707.4|9
1728593100000|2024-10-10 20:45:00|708.3|707.3|708.6|707.6|708.6|707.6|708.3|707.3|44
1728593400000|2024-10-10 20:50:00|708.5|707.5|709|708|709.4|708.4|708.5|707.5|15
1728593700000|2024-10-10 20:55:00|708.9|707.9|708.5|707.5|709|708|708.4|707.4|6
1728594000000|2024-10-10 21:00:00|708.4|705.4|708.4|705.4|708.5|705.5|706.4|703.4|51
1728594300000|2024-10-10 21:05:00|||||||||49
1728595500000|2024-10-10 21:25:00|708|705|708.3|705.3|708.3|705.3|708|705|0
1728595800000|2024-10-10 21:30:00|708.5|705.5|709.1|706.1|709.3|706.3|708.5|705.5|0
1728596100000|2024-10-10 21:35:00|709.3|706.3|709.5|706.5|709.5|706.5|709.3|706.3|0
1728596700000|2024-10-10 21:45:00|709.6|706.6|710|707|710.3|707.3|709.6|706.6|0
1728597000000|2024-10-10 21:50:00|710.1|707.1|710.1|707.1|710.1|707.1|710.1|707.1|0
1728597300000|2024-10-10 21:55:00|709.9|706.9|710.1|707.1|710.3|707.3|709.9|706.9|0
1728604800000|2024-10-11 00:00:00|708.3|707.3|709.3|708.3|710.1|709.1|708.3|707.3|72
1728605100000|2024-10-11 00:05:00|709.1|708.1|710.5|709.5|711.3|710.3|709.1|708.1|135
1728605400000|2024-10-11 00:10:00|710.4|709.4|710.4|709.4|710.8|709.8|710.4|709.4|1
1728605700000|2024-10-11 00:15:00|710.5|709.5|709.5|708.5|710.5|709.5|709.5|708.5|19
1728606000000|2024-10-11 00:20:00|709.4|708.4|708.8|707.8|709.4|708.4|708.8|707.8|5
1728606300000|2024-10-11 00:25:00|708.6|707.6|708.5|707.5|708.9|707.9|708.5|707.5|2
1728606600000|2024-10-11 00:30:00|708.4|707.4|708.8|707.8|708.8|707.8|708.3|707.3|7
1728606900000|2024-10-11 00:35:00|708.6|707.6|708.1|707.1|708.6|707.6|708|707|1
1728607200000|2024-10-11 00:40:00|708|707|708.3|707.3|708.6|707.6|708|707|2
1728607500000|2024-10-11 00:45:00|708.1|707.1|708|707|708.3|707.3|707.9|706.9|4
1728607800000|2024-10-11 00:50:00|707.8|706.8|708.3|707.3|708.4|707.4|707.8|706.8|2
1728608100000|2024-10-11 00:55:00|708.4|707.4|708|707|708.4|707.4|707.9|706.9|1
1728608400000|2024-10-11 01:00:00|708.1|707.1|707.6|706.6|709.6|708.6|707.5|706.5|28
1728608700000|2024-10-11 01:05:00|707.9|706.9|707.4|706.4|708|707|707.3|706.3|61
1728609000000|2024-10-11 01:10:00|707.3|706.3|707.4|706.4|707.8|706.8|706.8|705.8|36
1728609300000|2024-10-11 01:15:00|707.1|706.1|707.6|706.6|707.9|706.9|706.9|705.9|79
1728609600000|2024-10-11 01:20:00|707.4|706.4|706.5|705.5|707.4|706.4|706.5|705.5|32
1728609900000|2024-10-11 01:25:00|706.6|705.6|706.3|705.3|707.1|706.1|706.1|705.1|5
1728610200000|2024-10-11 01:30:00|706.1|705.1|706|705|706.3|705.3|705.5|704.5|13
1728610500000|2024-10-11 01:35:00|705.9|704.9|706.9|705.9|706.9|705.9|705.9|704.9|1
1728610800000|2024-10-11 01:40:00|707|706|707.6|706.6|707.8|706.8|707|706|36
1728611100000|2024-10-11 01:45:00|707.5|706.5|707.9|706.9|708.1|707.1|707.1|706.1|6
1728611400000|2024-10-11 01:50:00|708|707|707.6|706.6|708.1|707.1|707.4|706.4|11
1728611700000|2024-10-11 01:55:00|707.5|706.5|707.6|706.6|707.8|706.8|707.5|706.5|2
1728612000000|2024-10-11 02:00:00|707.5|706.5|707.5|706.5|707.6|706.6|707|706|2
1728612300000|2024-10-11 02:05:00|707.4|706.4|707.1|706.1|707.6|706.6|707|706|9
1728612600000|2024-10-11 02:10:00|707.3|706.3|707.3|706.3|707.5|706.5|706.9|705.9|1
1728612900000|2024-10-11 02:15:00|707.4|706.4|707.6|706.6|707.8|706.8|707.3|706.3|5
1728613200000|2024-10-11 02:20:00|707.5|706.5|707.6|706.6|707.8|706.8|707.4|706.4|2
1728613500000|2024-10-11 02:25:00|707.5|706.5|707|706|707.6|706.6|707|706|3
1728613800000|2024-10-11 02:30:00|707.3|706.3|707.8|706.8|708.1|707.1|706.9|705.9|6
1728614100000|2024-10-11 02:35:00|707.9|706.9|707.8|706.8|707.9|706.9|707.3|706.3|0
1728614400000|2024-10-11 02:40:00|707.9|706.9|708.6|707.6|708.8|707.8|707.9|706.9|4
1728614700000|2024-10-11 02:45:00|708.8|707.8|709|708|709.3|708.3|708.6|707.6|1
1728615000000|2024-10-11 02:50:00|708.9|707.9|708.8|707.8|709.3|708.3|708.5|707.5|0
1728615300000|2024-10-11 02:55:00|708.9|707.9|709.3|708.3|709.5|708.5|708.8|707.8|0
1728615600000|2024-10-11 03:00:00|709.5|708.5|709.3|708.3|709.6|708.6|709|708|2
1728615900000|2024-10-11 03:05:00|709.1|708.1|708.4|707.4|709.1|708.1|708.4|707.4|21
1728616200000|2024-10-11 03:10:00|708.5|707.5|708.5|707.5|708.8|707.8|708.3|707.3|1
1728616500000|2024-10-11 03:15:00|708.6|707.6|709.1|708.1|709.1|708.1|708.5|707.5|0
1728616800000|2024-10-11 03:20:00|709.3|708.3|708.9|707.9|709.5|708.5|708.8|707.8|7
1728617100000|2024-10-11 03:25:00|709|708|708.4|707.4|709|708|708.3|707.3|1
1728617400000|2024-10-11 03:30:00|708.5|707.5|708.5|707.5|708.5|707.5|708.3|707.3|0
1728617700000|2024-10-11 03:35:00|708.6|707.6|708.8|707.8|708.8|707.8|708.5|707.5|0
1728618000000|2024-10-11 03:40:00|708.9|707.9|708.9|707.9|709.3|708.3|708.8|707.8|3
1728618300000|2024-10-11 03:45:00|709|708|709|708|709|708|708.8|707.8|1
1728618600000|2024-10-11 03:50:00|708.9|707.9|708.9|707.9|709|708|708.9|707.9|0
1728618900000|2024-10-11 03:55:00|709|708|708.6|707.6|709|708|708.6|707.6|3
1728619200000|2024-10-11 04:00:00|708.5|707.5|708.6|707.6|708.8|707.8|708.5|707.5|1
1728619500000|2024-10-11 04:05:00|708.5|707.5|708.4|707.4|708.8|707.8|708.4|707.4|2
1728619800000|2024-10-11 04:10:00|708.5|707.5|708.4|707.4|708.9|707.9|708.4|707.4|8
1728620100000|2024-10-11 04:15:00|708.5|707.5|708.5|707.5|708.9|707.9|708.4|707.4|3
1728620400000|2024-10-11 04:20:00|708.6|707.6|708.5|707.5|708.6|707.6|708.3|707.3|5
1728620700000|2024-10-11 04:25:00|708.4|707.4|708.4|707.4|708.5|707.5|708.3|707.3|0
1728621000000|2024-10-11 04:30:00|708.3|707.3|708.3|707.3|708.6|707.6|708|707|3
1728621300000|2024-10-11 04:35:00|708.4|707.4|708.9|707.9|709.1|708.1|708.3|707.3|8
1728621600000|2024-10-11 04:40:00|709|708|708.9|707.9|709.1|708.1|708.8|707.8|1
1728621900000|2024-10-11 04:45:00|708.8|707.8|708.8|707.8|709|708|708.8|707.8|1
1728622200000|2024-10-11 04:50:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|3
1728622500000|2024-10-11 04:55:00|708.3|707.3|708.5|707.5|708.5|707.5|708.1|707.1|6
1728622800000|2024-10-11 05:00:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|7
1728623100000|2024-10-11 05:05:00|708.3|707.3|708.3|707.3|708.6|707.6|708.3|707.3|3
1728623400000|2024-10-11 05:10:00|708.1|707.1|708.5|707.5|708.5|707.5|708|707|2
1728623700000|2024-10-11 05:15:00|708.6|707.6|708.3|707.3|708.8|707.8|708.3|707.3|5
1728624000000|2024-10-11 05:20:00|708.4|707.4|708.5|707.5|708.8|707.8|708.4|707.4|7
1728624300000|2024-10-11 05:25:00|708.6|707.6|708.3|707.3|708.8|707.8|708.3|707.3|1
1728624600000|2024-10-11 05:30:00|708.4|707.4|708.6|707.6|708.8|707.8|707.4|706.4|29
1728624900000|2024-10-11 05:35:00|708.5|707.5|708.8|707.8|708.9|707.9|708.4|707.4|24
1728625200000|2024-10-11 05:40:00|708.9|707.9|709.1|708.1|709.6|708.6|708.8|707.8|34
1728625500000|2024-10-11 05:45:00|709.3|708.3|708|707|709.3|708.3|708|707|26
1728625800000|2024-10-11 05:50:00|707.9|706.9|706.8|705.8|707.9|706.9|706.6|705.6|52
1728626100000|2024-10-11 05:55:00|706.9|705.9|707.6|706.6|707.6|706.6|706.9|705.9|8
1728626400000|2024-10-11 06:00:00|707.5|706.5|707.4|706.4|707.5|706.5|707|706|20
1728626700000|2024-10-11 06:05:00|707.3|706.3|707.6|706.6|707.6|706.6|706.6|705.6|16
1728627000000|2024-10-11 06:10:00|707.5|706.5|707.1|706.1|707.9|706.9|707|706|10
1728627300000|2024-10-11 06:15:00|707.3|706.3|706|705|707.4|706.4|705.8|704.8|18
1728627600000|2024-10-11 06:20:00|706.1|705.1|705|704|706.4|705.4|704.8|703.8|198
1728627900000|2024-10-11 06:25:00|705.1|704.1|703.5|702.5|705.3|704.3|702.9|701.9|111
1728628200000|2024-10-11 06:30:00|703.4|702.4|703.6|702.6|704.1|703.1|703.4|702.4|77
1728628500000|2024-10-11 06:35:00|703.5|702.5|701.9|700.9|703.8|702.8|701.1|700.1|62
1728628800000|2024-10-11 06:40:00|702|701|701.6|700.6|702.4|701.4|701.6|700.6|26
1728629100000|2024-10-11 06:45:00|701.8|700.8|702.4|701.4|702.8|701.8|701.1|700.1|30
1728629400000|2024-10-11 06:50:00|702.1|701.1|701.6|700.6|702.6|701.6|701.4|700.4|48
1728629700000|2024-10-11 06:55:00|701.5|700.5|701.9|700.9|702|701|701.3|700.3|27
1728630000000|2024-10-11 07:00:00|702.1|701.1|701|700|702.1|701.1|700.6|699.6|1008
1728630300000|2024-10-11 07:05:00|701.1|700.1|699.6|698.6|701.4|700.4|699.6|698.6|244
1728630600000|2024-10-11 07:10:00|699.4|698.4|700.9|699.9|700.9|699.9|698.6|697.6|1396
1728630900000|2024-10-11 07:15:00|701.1|700.1|700.3|699.3|701.6|700.6|699.4|698.4|113
1728631200000|2024-10-11 07:20:00|700.1|699.1|699.9|698.9|700.4|699.4|699.9|698.9|59
1728631500000|2024-10-11 07:25:00|699.8|698.8|700.4|699.4|700.6|699.6|699.5|698.5|55
1728631800000|2024-10-11 07:30:00|700.1|699.1|700.9|699.9|701.6|700.6|700.1|699.1|273
1728632100000|2024-10-11 07:35:00|701.1|700.1|701.3|700.3|701.4|700.4|700.4|699.4|177
1728632400000|2024-10-11 07:40:00|701.4|700.4|701.6|700.6|702.6|701.6|701.1|700.1|195
1728632700000|2024-10-11 07:45:00|701.5|700.5|701.1|700.1|702.1|701.1|700.9|699.9|70
1728633000000|2024-10-11 07:50:00|700.9|699.9|701.6|700.6|702.4|701.4|700.9|699.9|64
1728633300000|2024-10-11 07:55:00|701.5|700.5|701.6|700.6|701.9|700.9|700.9|699.9|210
1728633600000|2024-10-11 08:00:00|701.8|700.8|703|702|703.1|702.1|701.1|700.1|228
1728633900000|2024-10-11 08:05:00|703.1|702.1|703.9|702.9|704.1|703.1|702.6|701.6|217
1728634200000|2024-10-11 08:10:00|703.6|702.6|702.9|701.9|703.8|702.8|702.6|701.6|85
1728634500000|2024-10-11 08:15:00|703|702|704.9|703.9|705.1|704.1|702.9|701.9|466
1728634800000|2024-10-11 08:20:00|704.8|703.8|705.1|704.1|705.4|704.4|704.5|703.5|193
1728635100000|2024-10-11 08:25:00|705.3|704.3|705.1|704.1|705.6|704.6|704.4|703.4|600
1728635400000|2024-10-11 08:30:00|705|704|704.6|703.6|705.5|704.5|704.1|703.1|1658
1728635700000|2024-10-11 08:35:00|704.9|703.9|704.5|703.5|704.9|703.9|704.3|703.3|192
1728636000000|2024-10-11 08:40:00|704.6|703.6|704|703|704.6|703.6|703.1|702.1|281
1728636300000|2024-10-11 08:45:00|703.9|702.9|703.1|702.1|703.9|702.9|703.1|702.1|207
1728636600000|2024-10-11 08:50:00|703.4|702.4|702.3|701.3|703.5|702.5|702.1|701.1|265
1728636900000|2024-10-11 08:55:00|702.4|701.4|701.6|700.6|702.4|701.4|700.9|699.9|280
1728637200000|2024-10-11 09:00:00|701.8|700.8|701.4|700.4|701.9|700.9|701.1|700.1|107
1728637500000|2024-10-11 09:05:00|701.6|700.6|701.4|700.4|702.9|701.9|701.4|700.4|230
1728637800000|2024-10-11 09:10:00|701.3|700.3|700.6|699.6|701.6|700.6|700.4|699.4|123
1728638100000|2024-10-11 09:15:00|700.5|699.5|700.4|699.4|700.6|699.6|699.4|698.4|87
1728638400000|2024-10-11 09:20:00|700.6|699.6|702.4|701.4|702.5|701.5|700.5|699.5|247
1728638700000|2024-10-11 09:25:00|702.5|701.5|703.4|702.4|703.4|702.4|702|701|97
1728639000000|2024-10-11 09:30:00|703.6|702.6|704.4|703.4|704.5|703.5|703.4|702.4|296
1728639300000|2024-10-11 09:35:00|704.1|703.1|704.9|703.9|705.4|704.4|703.9|702.9|171
1728639600000|2024-10-11 09:40:00|705|704|705.9|704.9|705.9|704.9|704.9|703.9|212
1728639900000|2024-10-11 09:45:00|706.1|705.1|704.6|703.6|706.1|705.1|704.6|703.6|108
1728640200000|2024-10-11 09:50:00|704.4|703.4|705.4|704.4|705.8|704.8|704.4|703.4|80
1728640500000|2024-10-11 09:55:00|705.5|704.5|705.4|704.4|705.6|704.6|705|704|309
1728640800000|2024-10-11 10:00:00|705.1|704.1|704.6|703.6|705.5|704.5|704.6|703.6|96
1728641100000|2024-10-11 10:05:00|704.8|703.8|704.6|703.6|704.9|703.9|703.8|702.8|252
1728641400000|2024-10-11 10:10:00|704.9|703.9|706.9|705.9|706.9|705.9|704.9|703.9|226
1728641700000|2024-10-11 10:15:00|707|706|706.1|705.1|707.1|706.1|706|705|44
1728642000000|2024-10-11 10:20:00|706.3|705.3|706.6|705.6|706.9|705.9|706.1|705.1|94
1728642300000|2024-10-11 10:25:00|706.4|705.4|706.9|705.9|706.9|705.9|706.4|705.4|47
1728642600000|2024-10-11 10:30:00|706.8|705.8|706.6|705.6|706.9|705.9|706.4|705.4|48
1728642900000|2024-10-11 10:35:00|706.9|705.9|706.4|705.4|706.9|705.9|705.9|704.9|55
1728643200000|2024-10-11 10:40:00|706.5|705.5|704.6|703.6|706.6|705.6|704.1|703.1|134
1728643500000|2024-10-11 10:45:00|704.5|703.5|704.9|703.9|705|704|704.4|703.4|173
1728643800000|2024-10-11 10:50:00|705|704|704.6|703.6|705.1|704.1|704.1|703.1|31
1728644100000|2024-10-11 10:55:00|704.8|703.8|704.8|703.8|705|704|704.6|703.6|66
1728644400000|2024-10-11 11:00:00|704.6|703.6|703.9|702.9|704.6|703.6|703.6|702.6|771
1728644700000|2024-10-11 11:05:00|703.8|702.8|704.3|703.3|704.4|703.4|703.8|702.8|29
1728645000000|2024-10-11 11:10:00|704.1|703.1|704.3|703.3|704.4|703.4|703.9|702.9|28
1728645300000|2024-10-11 11:15:00|704.1|703.1|705.8|704.8|705.9|704.9|703.9|702.9|77
1728645600000|2024-10-11 11:20:00|705.6|704.6|705.1|704.1|705.9|704.9|704.9|703.9|228
1728645900000|2024-10-11 11:25:00|705|704|704.6|703.6|705.3|704.3|704.4|703.4|89
1728646200000|2024-10-11 11:30:00|704.8|703.8|704.6|703.6|704.9|703.9|704|703|176
1728646500000|2024-10-11 11:35:00|704.5|703.5|704.1|703.1|704.9|703.9|703.5|702.5|95
1728646800000|2024-10-11 11:40:00|704|703|704.4|703.4|704.8|703.8|704|703|44
1728647100000|2024-10-11 11:45:00|704.3|703.3|704.4|703.4|704.4|703.4|704|703|38
1728647400000|2024-10-11 11:50:00|704.3|703.3|705.5|704.5|705.6|704.6|704|703|193
1728647700000|2024-10-11 11:55:00|705.4|704.4|704.6|703.6|705.4|704.4|704.4|703.4|132
1728648000000|2024-10-11 12:00:00|704.8|703.8|705.1|704.1|705.4|704.4|704.5|703.5|103
1728648300000|2024-10-11 12:05:00|705|704|704.4|703.4|705.1|704.1|704.4|703.4|275
1728648600000|2024-10-11 12:10:00|704.3|703.3|704.9|703.9|704.9|703.9|703.9|702.9|61
1728648900000|2024-10-11 12:15:00|704.6|703.6|705|704|705.9|704.9|704.4|703.4|516
1728649200000|2024-10-11 12:20:00|705.1|704.1|705.8|704.8|706.1|705.1|705.1|704.1|125
1728649500000|2024-10-11 12:25:00|705.9|704.9|705.9|704.9|706.4|705.4|705.4|704.4|71
1728649800000|2024-10-11 12:30:00|706|705|706.8|705.8|707.4|706.4|705.9|704.9|269
1728650100000|2024-10-11 12:35:00|706.6|705.6|706.1|705.1|706.9|705.9|705.9|704.9|75
1728650400000|2024-10-11 12:40:00|706|705|706.4|705.4|706.8|705.8|705.9|704.9|220
1728650700000|2024-10-11 12:45:00|706.3|705.3|706.1|705.1|706.6|705.6|705.6|704.6|87
1728651000000|2024-10-11 12:50:00|706.3|705.3|705.6|704.6|706.9|705.9|705.5|704.5|1576
1728651300000|2024-10-11 12:55:00|705.9|704.9|705.4|704.4|706.1|705.1|705.3|704.3|353
1728651600000|2024-10-11 13:00:00|705.6|704.6|707.6|706.6|708|707|704.4|703.4|739
1728651900000|2024-10-11 13:05:00|707.8|706.8|707.1|706.1|708.1|707.1|706.3|705.3|288
1728652200000|2024-10-11 13:10:00|707|706|707|706|707.4|706.4|706.1|705.1|438
1728652500000|2024-10-11 13:15:00|706.9|705.9|705.6|704.6|706.9|705.9|705.1|704.1|527
1728652800000|2024-10-11 13:20:00|705.3|704.3|705.4|704.4|706.9|705.9|705.1|704.1|2543
1728653100000|2024-10-11 13:25:00|705.3|704.3|705|704|705.6|704.6|704.4|703.4|169
1728653400000|2024-10-11 13:30:00|705.1|704.1|706.6|705.6|706.6|705.6|705|704|384
1728653700000|2024-10-11 13:35:00|706.9|705.9|707|706|707.3|706.3|705.9|704.9|1511
1728654000000|2024-10-11 13:40:00|707.1|706.1|707.6|706.6|707.9|706.9|706.4|705.4|514
1728654300000|2024-10-11 13:45:00|707.9|706.9|706.1|705.1|707.9|706.9|706.1|705.1|568
1728654600000|2024-10-11 13:50:00|706.3|705.3|707|706|707.4|706.4|705.9|704.9|345
1728654900000|2024-10-11 13:55:00|706.9|705.9|705.4|704.4|707.3|706.3|705.3|704.3|853
1728655200000|2024-10-11 14:00:00|705.1|704.1|705.6|704.6|706|705|702.4|701.4|1460
1728655500000|2024-10-11 14:05:00|705.5|704.5|706.9|705.9|707.1|706.1|705.1|704.1|132
1728655800000|2024-10-11 14:10:00|706.8|705.8|706.9|705.9|708.1|707.1|706.5|705.5|251
1728656100000|2024-10-11 14:15:00|707|706|708.9|707.9|708.9|707.9|706.9|705.9|719
1728656400000|2024-10-11 14:20:00|708.6|707.6|708.4|707.4|709.1|708.1|707.5|706.5|619
1728656700000|2024-10-11 14:25:00|708.5|707.5|710.5|709.5|710.6|709.6|708.3|707.3|489
1728657000000|2024-10-11 14:30:00|710.6|709.6|709.6|708.6|710.9|709.9|708.9|707.9|370
1728657300000|2024-10-11 14:35:00|709.4|708.4|709.5|708.5|710.4|709.4|709|708|119
1728657600000|2024-10-11 14:40:00|709.6|708.6|709.5|708.5|709.6|708.6|707.9|706.9|316
1728657900000|2024-10-11 14:45:00|709.6|708.6|708.9|707.9|709.6|708.6|707.9|706.9|323
1728658200000|2024-10-11 14:50:00|709|708|709.1|708.1|709.3|708.3|708.1|707.1|187
1728658500000|2024-10-11 14:55:00|709.3|708.3|712.1|711.1|712.1|711.1|708.5|707.5|800
1728658800000|2024-10-11 15:00:00|712.4|711.4|710.9|709.9|712.4|711.4|710.5|709.5|800
1728659100000|2024-10-11 15:05:00|711|710|710.9|709.9|711.1|710.1|710.1|709.1|163
1728659400000|2024-10-11 15:10:00|711|710|709.4|708.4|711.1|710.1|709|708|2040
1728659700000|2024-10-11 15:15:00|709.6|708.6|707.9|706.9|709.6|708.6|706.9|705.9|852
1728660000000|2024-10-11 15:20:00|708|707|708.3|707.3|708.6|707.6|707.4|706.4|330
1728660300000|2024-10-11 15:25:00|708.4|707.4|708.3|707.3|708.9|707.9|707.3|706.3|4568
1728660600000|2024-10-11 15:30:00|708.1|707.1|706.9|705.9|709.1|708.1|706.4|705.4|2081
1728660900000|2024-10-11 15:35:00|707.1|706.1|707.9|706.9|707.9|706.9|706.6|705.6|245
1728661200000|2024-10-11 15:40:00|708.1|707.1|706.9|705.9|708.1|707.1|706.3|705.3|707
1728661500000|2024-10-11 15:45:00|706.8|705.8|706.6|705.6|707.9|706.9|706.6|705.6|219
1728661800000|2024-10-11 15:50:00|706.9|705.9|707.3|706.3|707.4|706.4|706.3|705.3|220
1728662100000|2024-10-11 15:55:00|707.1|706.1|708.1|707.1|708.3|707.3|706.9|705.9|122
1728662400000|2024-10-11 16:00:00|708.3|707.3|707.4|706.4|708.3|707.3|707.3|706.3|140
1728662700000|2024-10-11 16:05:00|707.6|706.6|706.9|705.9|707.6|706.6|706.5|705.5|80
1728663000000|2024-10-11 16:10:00|707|706|706.8|705.8|707.5|706.5|706.6|705.6|165
1728663300000|2024-10-11 16:15:00|706.6|705.6|707.6|706.6|707.6|706.6|705.9|704.9|200
1728663600000|2024-10-11 16:20:00|707.4|706.4|707.8|706.8|708.4|707.4|707.1|706.1|204
1728663900000|2024-10-11 16:25:00|707.9|706.9|707.9|706.9|708.1|707.1|707.6|706.6|90
1728664200000|2024-10-11 16:30:00|707.8|706.8|707.3|706.3|708.1|707.1|707|706|98
1728664500000|2024-10-11 16:35:00|707.4|706.4|707.5|706.5|707.6|706.6|707.1|706.1|310
1728664800000|2024-10-11 16:40:00|707.6|706.6|707.1|706.1|707.6|706.6|706.9|705.9|118
1728665100000|2024-10-11 16:45:00|707.4|706.4|707.1|706.1|707.6|706.6|707.1|706.1|108
1728665400000|2024-10-11 16:50:00|707.3|706.3|706.4|705.4|707.4|706.4|706.1|705.1|220
1728665700000|2024-10-11 16:55:00|706.5|705.5|706.6|705.6|706.6|705.6|705.9|704.9|110
1728666000000|2024-10-11 17:00:00|706.5|705.5|706.5|705.5|707.1|706.1|706.1|705.1|88
1728666300000|2024-10-11 17:05:00|706.4|705.4|706.4|705.4|707.1|706.1|705.9|704.9|170
1728666600000|2024-10-11 17:10:00|706.3|705.3|704.9|703.9|706.6|705.6|704.4|703.4|288
1728666900000|2024-10-11 17:15:00|704.8|703.8|705.6|704.6|706.1|705.1|704.8|703.8|59
1728667200000|2024-10-11 17:20:00|705.8|704.8|707.1|706.1|707.1|706.1|705.4|704.4|428
1728667500000|2024-10-11 17:25:00|707.3|706.3|708|707|708.4|707.4|707|706|5203
1728667800000|2024-10-11 17:30:00|708.1|707.1|708.9|707.9|709.1|708.1|708.1|707.1|108
1728668100000|2024-10-11 17:35:00|709|708|708.5|707.5|709.1|708.1|708.5|707.5|60
1728668400000|2024-10-11 17:40:00|708.6|707.6|709.9|708.9|710|709|708.4|707.4|296
1728668700000|2024-10-11 17:45:00|710|709|709.6|708.6|710.3|709.3|709.1|708.1|174
1728669000000|2024-10-11 17:50:00|709.5|708.5|709.4|708.4|710.9|709.9|709.3|708.3|388
1728669300000|2024-10-11 17:55:00|709.3|708.3|708.9|707.9|709.4|708.4|708.9|707.9|556
1728669600000|2024-10-11 18:00:00|708.6|707.6|709|708|709.6|708.6|708.6|707.6|878
1728669900000|2024-10-11 18:05:00|708.9|707.9|708.5|707.5|709.4|708.4|708.4|707.4|222
1728670200000|2024-10-11 18:10:00|708.4|707.4|708.1|707.1|709.1|708.1|708|707|199
1728670500000|2024-10-11 18:15:00|708.3|707.3|708.3|707.3|708.3|707.3|707.6|706.6|164
1728670800000|2024-10-11 18:20:00|708.1|707.1|708.4|707.4|708.8|707.8|708|707|184
1728671100000|2024-10-11 18:25:00|708.6|707.6|707.6|706.6|709.6|708.6|707.1|706.1|1028
1728671400000|2024-10-11 18:30:00|707.9|706.9|708.3|707.3|708.3|707.3|707.4|706.4|197
1728671700000|2024-10-11 18:35:00|708.1|707.1|708.1|707.1|708.3|707.3|707.9|706.9|5
1728672000000|2024-10-11 18:40:00|708|707|707.5|706.5|708.3|707.3|707.4|706.4|44
1728672300000|2024-10-11 18:45:00|707.6|706.6|708.1|707.1|708.1|707.1|707.5|706.5|78
1728672600000|2024-10-11 18:50:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|7
1728672900000|2024-10-11 18:55:00|707.8|706.8|708.1|707.1|708.1|707.1|707.5|706.5|13
1728673200000|2024-10-11 19:00:00|708|707|707.4|706.4|708.4|707.4|707.4|706.4|29
1728673500000|2024-10-11 19:05:00|707.1|706.1|706.5|705.5|707.1|706.1|706.5|705.5|60
1728673800000|2024-10-11 19:10:00|706.4|705.4|705.9|704.9|706.5|705.5|705.4|704.4|37
1728674100000|2024-10-11 19:15:00|706|705|707|706|707.1|706.1|705.9|704.9|58
1728674400000|2024-10-11 19:20:00|707.1|706.1|706.9|705.9|707.3|706.3|706.4|705.4|148
1728674700000|2024-10-11 19:25:00|706.8|705.8|707.1|706.1|707.4|706.4|706.8|705.8|37
1728675000000|2024-10-11 19:30:00|707|706|707.4|706.4|707.6|706.6|707|706|28
1728675300000|2024-10-11 19:35:00|707.3|706.3|707.4|706.4|707.6|706.6|707.3|706.3|12
1728675600000|2024-10-11 19:40:00|707.1|706.1|707|706|707.1|706.1|706.8|705.8|38
1728675900000|2024-10-11 19:45:00|706.9|705.9|707.4|706.4|707.4|706.4|706.9|705.9|25
1728676200000|2024-10-11 19:50:00|707.3|706.3|707.5|706.5|708|707|707.3|706.3|26
1728676500000|2024-10-11 19:55:00|707.4|706.4|707.4|706.4|707.6|706.6|707.3|706.3|26
1728676800000|2024-10-11 20:00:00|707.1|706.1|707.3|706.3|707.4|706.4|706.9|705.9|15
1728677100000|2024-10-11 20:05:00|707.1|706.1|707.4|706.4|707.5|706.5|707|706|6
1728677400000|2024-10-11 20:10:00|707.5|706.5|707.4|706.4|707.5|706.5|707.4|706.4|2
1728677700000|2024-10-11 20:15:00|707.5|706.5|708.3|707.3|708.4|707.4|707.5|706.5|65
1728678000000|2024-10-11 20:20:00|708.1|707.1|708.6|707.6|708.9|707.9|708.1|707.1|1
1728678300000|2024-10-11 20:25:00|708.5|707.5|708.6|707.6|708.8|707.8|708.5|707.5|4
1728678600000|2024-10-11 20:30:00|708.5|707.5|708.4|707.4|708.6|707.6|708.4|707.4|0
1728678900000|2024-10-11 20:35:00|708.3|707.3|708|707|708.4|707.4|708|707|27
1728679200000|2024-10-11 20:40:00|707.9|706.9|707.8|706.8|708|707|707.6|706.6|11
1728679500000|2024-10-11 20:45:00|707.6|706.6|706.5|705.5|707.6|706.6|706.5|705.5|12
1728679800000|2024-10-11 20:50:00|706.4|705.4|706.4|705.4|706.4|705.4|705.9|704.9|11
1728680100000|2024-10-11 20:55:00|706.1|705.1|706.9|705.9|706.9|705.9|705.9|704.9|9
1728856800000|2024-10-13 22:00:00|704|703|702.1|699.1|704|703|701.3|698.9|436
1728857100000|2024-10-13 22:05:00|701|700|701.9|700.9|702.3|701.3|700.4|699|112
1728857400000|2024-10-13 22:10:00|701.8|700.8|700.9|699.9|702|701|700.8|699.8|119
1728857700000|2024-10-13 22:15:00|700.8|699.8|700.4|699.4|701.3|700.3|700.4|699.4|60
1728858000000|2024-10-13 22:20:00|700.5|699.5|700|699|700.5|699.5|699.8|698.8|243
1728858300000|2024-10-13 22:25:00|699.9|698.9|699.9|698.9|700.3|699.3|698.8|697.8|62
1728858600000|2024-10-13 22:30:00|700|699|699.6|698.6|700.4|699.4|699.6|698.6|18
1728858900000|2024-10-13 22:35:00|699.5|698.5|699.4|698.4|699.5|698.5|698.9|697.9|26
1728859200000|2024-10-13 22:40:00|699.3|698.3|699.1|698.1|699.6|698.6|698.8|697.8|20
1728859500000|2024-10-13 22:45:00|698.9|697.9|699.5|698.5|699.9|698.9|698.9|697.9|12
1728859800000|2024-10-13 22:50:00|699.4|698.4|698.6|697.6|699.5|698.5|698.6|697.6|13
1728860100000|2024-10-13 22:55:00|698.1|697.1|697.9|696.9|698.3|697.3|697.6|696.6|131
1728860400000|2024-10-13 23:00:00|697.6|696.6|697.8|696.8|698|697|696.8|695.8|101
1728860700000|2024-10-13 23:05:00|697.5|696.5|697.6|696.6|698.5|697.5|697.5|696.5|43
1728861000000|2024-10-13 23:10:00|697.5|696.5|697.3|696.3|697.6|696.6|697.3|696.3|0
1728861300000|2024-10-13 23:15:00|697.1|696.1|696.4|695.4|697.1|696.1|696.4|695.4|4
1728861600000|2024-10-13 23:20:00|696.6|695.6|696.8|695.8|697|696|696|695|18
1728861900000|2024-10-13 23:25:00|696.6|695.6|696.8|695.8|697|696|696.5|695.5|3
1728862200000|2024-10-13 23:30:00|696.6|695.6|696.8|695.8|697.3|696.3|696.6|695.6|2
1728862500000|2024-10-13 23:35:00|696.9|695.9|697|696|697|696|696.9|695.9|0
1728862800000|2024-10-13 23:40:00|697.1|696.1|697.4|696.4|697.5|696.5|697|696|6
1728863100000|2024-10-13 23:45:00|697.3|696.3|696.3|695.3|697.3|696.3|696.3|695.3|8
1728863400000|2024-10-13 23:50:00|696.5|695.5|696.5|695.5|696.8|695.8|696.4|695.4|0
1728863700000|2024-10-13 23:55:00|696.6|695.6|696.5|695.5|696.6|695.6|696.5|695.5|0
1728864000000|2024-10-14 00:00:00|696.4|695.4|695.8|694.8|696.4|695.4|695.3|694.3|41
1728864300000|2024-10-14 00:05:00|695.6|694.6|696|695|696.4|695.4|695.5|694.5|10
1728864600000|2024-10-14 00:10:00|695.9|694.9|697|696|697|696|695.9|694.9|76
1728864900000|2024-10-14 00:15:00|696.9|695.9|697.5|696.5|697.6|696.6|696.6|695.6|5
1728865200000|2024-10-14 00:20:00|697.6|696.6|697.9|696.9|698.1|697.1|697.6|696.6|1
1728865500000|2024-10-14 00:25:00|697.8|696.8|698.3|697.3|698.3|697.3|697.8|696.8|5
1728865800000|2024-10-14 00:30:00|698.1|697.1|698.5|697.5|698.9|697.9|697.9|696.9|2
1728866100000|2024-10-14 00:35:00|698.6|697.6|698.6|697.6|699.1|698.1|698.5|697.5|1
1728866400000|2024-10-14 00:40:00|698.8|697.8|698.8|697.8|698.9|697.9|698.8|697.8|0
1728866700000|2024-10-14 00:45:00|698.6|697.6|698.5|697.5|698.6|697.6|698.3|697.3|10
1728867000000|2024-10-14 00:50:00|698.4|697.4|699|698|699.4|698.4|698.4|697.4|7
1728867300000|2024-10-14 00:55:00|699.1|698.1|699.3|698.3|699.5|698.5|699.1|698.1|0
1728867600000|2024-10-14 01:00:00|699.1|698.1|697|696|699.3|698.3|696.8|695.8|53
1728867900000|2024-10-14 01:05:00|696.9|695.9|698|697|698.1|697.1|696.5|695.5|18
1728868200000|2024-10-14 01:10:00|697.9|696.9|697.1|696.1|697.9|696.9|696.6|695.6|5
1728868500000|2024-10-14 01:15:00|697.3|696.3|698.6|697.6|698.8|697.8|697.1|696.1|4
1728868800000|2024-10-14 01:20:00|698.8|697.8|697.5|696.5|698.9|697.9|697.4|696.4|2
1728869100000|2024-10-14 01:25:00|697.6|696.6|698.5|697.5|699.9|698.9|697.5|696.5|19
1728869400000|2024-10-14 01:30:00|698.4|697.4|696.9|695.9|698.9|697.9|696.8|695.8|10
1728869700000|2024-10-14 01:35:00|697|696|699.5|698.5|699.5|698.5|697|696|44
1728870000000|2024-10-14 01:40:00|699.6|698.6|699|698|700|699|698.8|697.8|8
1728870300000|2024-10-14 01:45:00|699.1|698.1|698.3|697.3|699.4|698.4|698|697|14
1728870600000|2024-10-14 01:50:00|698.1|697.1|698.4|697.4|698.5|697.5|697.6|696.6|10
1728870900000|2024-10-14 01:55:00|698.3|697.3|698|697|698.5|697.5|697.8|696.8|6
1728871200000|2024-10-14 02:00:00|697.9|696.9|696.5|695.5|698|697|696.3|695.3|8
1728871500000|2024-10-14 02:05:00|696.4|695.4|696.5|695.5|696.9|695.9|696|695|7
1728871800000|2024-10-14 02:10:00|696.6|695.6|697.1|696.1|697.8|696.8|696.6|695.6|17
1728872100000|2024-10-14 02:15:00|697|696|696.8|695.8|697.1|696.1|696.6|695.6|3
1728872400000|2024-10-14 02:20:00|696.6|695.6|696.4|695.4|696.9|695.9|696.4|695.4|2
1728872700000|2024-10-14 02:25:00|696.5|695.5|696.8|695.8|696.9|695.9|696.4|695.4|4
1728873000000|2024-10-14 02:30:00|696.6|695.6|697|696|697.4|696.4|696.6|695.6|2
1728873300000|2024-10-14 02:35:00|696.9|695.9|697.9|696.9|698.6|697.6|696.9|695.9|12
1728873600000|2024-10-14 02:40:00|697.8|696.8|697.9|696.9|698.1|697.1|697.5|696.5|6
1728873900000|2024-10-14 02:45:00|698|697|698.8|697.8|698.9|697.9|697.9|696.9|18
1728874200000|2024-10-14 02:50:00|698.6|697.6|699.3|698.3|699.4|698.4|698.5|697.5|18
1728874500000|2024-10-14 02:55:00|699.1|698.1|698.9|697.9|699.3|698.3|698.6|697.6|29
1728874800000|2024-10-14 03:00:00|698.8|697.8|698.5|697.5|699.1|698.1|698.5|697.5|6
1728875100000|2024-10-14 03:05:00|698.4|697.4|699.4|698.4|699.6|698.6|698.4|697.4|8
1728875400000|2024-10-14 03:10:00|699.3|698.3|699.5|698.5|699.6|698.6|699|698|0
1728875700000|2024-10-14 03:15:00|699.4|698.4|699.6|698.6|699.8|698.8|699|698|2
1728876000000|2024-10-14 03:20:00|699.8|698.8|699.6|698.6|699.9|698.9|699.3|698.3|33
1728876300000|2024-10-14 03:25:00|699.5|698.5|699.4|698.4|699.6|698.6|699.1|698.1|3
1728876600000|2024-10-14 03:30:00|699.5|698.5|699.9|698.9|700|699|699.5|698.5|11
1728876900000|2024-10-14 03:35:00|700|699|700|699|700.1|699.1|699.8|698.8|0
1728877200000|2024-10-14 03:40:00|700.1|699.1|700.4|699.4|700.4|699.4|700|699|0
1728877500000|2024-10-14 03:45:00|700.3|699.3|700.5|699.5|700.5|699.5|700.3|699.3|1
1728877800000|2024-10-14 03:50:00|700.4|699.4|700|699|700.5|699.5|700|699|74
1728878100000|2024-10-14 03:55:00|700.1|699.1|699.1|698.1|700.1|699.1|699|698|10
1728878400000|2024-10-14 04:00:00|699.3|698.3|698.9|697.9|699.4|698.4|698.9|697.9|1
1728878700000|2024-10-14 04:05:00|698.8|697.8|698.9|697.9|699.1|698.1|698.8|697.8|2
1728879000000|2024-10-14 04:10:00|698.8|697.8|698.9|697.9|699|698|698.6|697.6|0
1728879300000|2024-10-14 04:15:00|698.8|697.8|699|698|699|698|698.8|697.8|2
1728879600000|2024-10-14 04:20:00|699.1|698.1|699|698|699.3|698.3|699|698|0
1728879900000|2024-10-14 04:25:00|698.9|697.9|698.9|697.9|698.9|697.9|698.8|697.8|1
1728880200000|2024-10-14 04:30:00|699|698|699.1|698.1|699.1|698.1|699|698|2
1728880500000|2024-10-14 04:35:00|699|698|699|698|699|698|698.9|697.9|0
1728880800000|2024-10-14 04:40:00|698.9|697.9|698.9|697.9|698.9|697.9|698.8|697.8|1
1728881100000|2024-10-14 04:45:00|698.8|697.8|699|698|699.3|698.3|698.8|697.8|4
1728881400000|2024-10-14 04:50:00|698.9|697.9|698.9|697.9|698.9|697.9|698.9|697.9|0
1728881700000|2024-10-14 04:55:00|699|698|699|698|699.1|698.1|698.9|697.9|51
1728882000000|2024-10-14 05:00:00|699.1|698.1|699.3|698.3|699.4|698.4|698.9|697.9|0
1728882300000|2024-10-14 05:05:00|699.4|698.4|698.8|697.8|699.4|698.4|698.8|697.8|1
1728882600000|2024-10-14 05:10:00|698.6|697.6|698.6|697.6|698.9|697.9|698.5|697.5|2
1728882900000|2024-10-14 05:15:00|698.8|697.8|699.6|698.6|699.6|698.6|698.6|697.6|3
1728883200000|2024-10-14 05:20:00|699.8|698.8|699.8|698.8|699.9|698.9|699.5|698.5|61
1728883500000|2024-10-14 05:25:00|699.6|698.6|700|699|700.1|699.1|699.6|698.6|4
1728883800000|2024-10-14 05:30:00|700.1|699.1|700|699|700.9|699.9|699.8|698.8|78
1728884100000|2024-10-14 05:35:00|700.1|699.1|700.1|699.1|700.3|699.3|699.6|698.6|2
1728884400000|2024-10-14 05:40:00|700.3|699.3|699.9|698.9|700.3|699.3|699.5|698.5|2
1728884700000|2024-10-14 05:45:00|700|699|699.4|698.4|700|699|699.3|698.3|0
1728885000000|2024-10-14 05:50:00|699.3|698.3|698.6|697.6|699.5|698.5|698.6|697.6|91
1728885300000|2024-10-14 05:55:00|698.8|697.8|698.8|697.8|699.1|698.1|698.5|697.5|76
1728885600000|2024-10-14 06:00:00|698.9|697.9|698.8|697.8|699.4|698.4|698.6|697.6|2
1728885900000|2024-10-14 06:05:00|698.6|697.6|697.8|696.8|698.9|697.9|697.6|696.6|53
1728886200000|2024-10-14 06:10:00|697.9|696.9|698.5|697.5|698.6|697.6|697.9|696.9|145
1728886500000|2024-10-14 06:15:00|698.4|697.4|698.1|697.1|698.5|697.5|697.9|696.9|1
1728886800000|2024-10-14 06:20:00|698.3|697.3|699.1|698.1|699.4|698.4|698.3|697.3|21
1728887100000|2024-10-14 06:25:00|699.3|698.3|699|698|699.4|698.4|698.8|697.8|8
1728887400000|2024-10-14 06:30:00|698.9|697.9|698.3|697.3|699.1|698.1|698.1|697.1|27
1728887700000|2024-10-14 06:35:00|698.4|697.4|698.4|697.4|698.8|697.8|698.3|697.3|56
1728888000000|2024-10-14 06:40:00|698.3|697.3|698.5|697.5|698.6|697.6|698.1|697.1|28
1728888300000|2024-10-14 06:45:00|698.6|697.6|698.4|697.4|698.6|697.6|698.1|697.1|9
1728888600000|2024-10-14 06:50:00|698.3|697.3|698.4|697.4|698.6|697.6|698.3|697.3|26
1728888900000|2024-10-14 06:55:00|698.3|697.3|697.8|696.8|698.4|697.4|697.8|696.8|24
1728889200000|2024-10-14 07:00:00|697.9|696.9|698|697|698.4|697.4|697.6|696.6|103
1728889500000|2024-10-14 07:05:00|697.9|696.9|696.9|695.9|698.1|697.1|696|695|173
1728889800000|2024-10-14 07:10:00|696.8|695.8|695.8|694.8|696.9|695.9|695.8|694.8|352
1728890100000|2024-10-14 07:15:00|695.9|694.9|695.5|694.5|696|695|695.1|694.1|99
1728890400000|2024-10-14 07:20:00|695.6|694.6|696.4|695.4|696.6|695.6|695.5|694.5|202
1728890700000|2024-10-14 07:25:00|696.6|695.6|696.6|695.6|697.1|696.1|696.4|695.4|26
1728891000000|2024-10-14 07:30:00|696.8|695.8|696.9|695.9|696.9|695.9|696.3|695.3|34
1728891300000|2024-10-14 07:35:00|696.8|695.8|697.4|696.4|697.4|696.4|696.4|695.4|33
1728891600000|2024-10-14 07:40:00|697.6|696.6|697.4|696.4|698.3|697.3|697.4|696.4|122
1728891900000|2024-10-14 07:45:00|697.1|696.1|697.6|696.6|697.6|696.6|696.9|695.9|53
1728892200000|2024-10-14 07:50:00|697.5|696.5|696.4|695.4|697.6|696.6|696.4|695.4|228
1728892500000|2024-10-14 07:55:00|696.1|695.1|696.4|695.4|696.4|695.4|695.6|694.6|91
1728892800000|2024-10-14 08:00:00|696.5|695.5|698.4|697.4|698.6|697.6|696.4|695.4|153
1728893100000|2024-10-14 08:05:00|698.6|697.6|698.5|697.5|698.6|697.6|697.6|696.6|2277
1728893400000|2024-10-14 08:10:00|698.6|697.6|697.9|696.9|699.6|698.6|697.9|696.9|237
1728893700000|2024-10-14 08:15:00|698|697|697.5|696.5|698.3|697.3|696.9|695.9|168
1728894000000|2024-10-14 08:20:00|697.6|696.6|698.6|697.6|698.8|697.8|697.1|696.1|153
1728894300000|2024-10-14 08:25:00|698.8|697.8|698.4|697.4|699.4|698.4|697.6|696.6|352
1728894600000|2024-10-14 08:30:00|698.3|697.3|696.1|695.1|698.4|697.4|695.6|694.6|1412
1728894900000|2024-10-14 08:35:00|696.3|695.3|697.1|696.1|698|697|695.6|694.6|551
1728895200000|2024-10-14 08:40:00|697|696|697.6|696.6|698.1|697.1|697|696|201
1728895500000|2024-10-14 08:45:00|697.9|696.9|696.3|695.3|697.9|696.9|696.1|695.1|88
1728895800000|2024-10-14 08:50:00|696.4|695.4|696.1|695.1|697|696|695.8|694.8|171
1728896100000|2024-10-14 08:55:00|696|695|696.4|695.4|697.1|696.1|695.9|694.9|552
1728896400000|2024-10-14 09:00:00|696.6|695.6|692.8|691.8|696.6|695.6|692.8|691.8|2250
1728896700000|2024-10-14 09:05:00|692.6|691.6|691.1|690.1|694.4|693.4|690.6|689.6|775
1728897000000|2024-10-14 09:10:00|691|690|692.5|691.5|692.9|691.9|690.9|689.9|227
1728897300000|2024-10-14 09:15:00|692.4|691.4|692.8|691.8|693.1|692.1|692.4|691.4|242
1728897600000|2024-10-14 09:20:00|692.6|691.6|693.1|692.1|693.1|692.1|691.9|690.9|239
1728897900000|2024-10-14 09:25:00|693.3|692.3|693.4|692.4|693.4|692.4|692.6|691.6|153
1728898200000|2024-10-14 09:30:00|693.5|692.5|691.9|690.9|693.6|692.6|691.1|690.1|268
1728898500000|2024-10-14 09:35:00|692|691|691.9|690.9|692.3|691.3|691.3|690.3|666
1728898800000|2024-10-14 09:40:00|691.8|690.8|691.6|690.6|692.1|691.1|691.6|690.6|1272
1728899100000|2024-10-14 09:45:00|691.8|690.8|691.4|690.4|692.1|691.1|691.4|690.4|114
1728899400000|2024-10-14 09:50:00|691.5|690.5|689.6|688.6|691.6|690.6|689.1|688.1|248
1728899700000|2024-10-14 09:55:00|689.5|688.5|689.3|688.3|690.1|689.1|688.5|687.5|4314
1728900000000|2024-10-14 10:00:00|689.1|688.1|689.4|688.4|690|689|688.9|687.9|1591
1728900300000|2024-10-14 10:05:00|689.5|688.5|689.9|688.9|690|689|688.6|687.6|740
1728900600000|2024-10-14 10:10:00|690|689|689.9|688.9|690.4|689.4|689.6|688.6|151
1728900900000|2024-10-14 10:15:00|689.8|688.8|690|689|690.3|689.3|689.4|688.4|191
1728901200000|2024-10-14 10:20:00|690.1|689.1|690.1|689.1|690.6|689.6|689.9|688.9|60
1728901500000|2024-10-14 10:25:00|690.3|689.3|690.3|689.3|690.4|689.4|689.9|688.9|54
1728901800000|2024-10-14 10:30:00|690.1|689.1|691.9|690.9|693.1|692.1|690.1|689.1|2787
1728902100000|2024-10-14 10:35:00|692|691|691.9|690.9|692.4|691.4|691.5|690.5|181
1728902400000|2024-10-14 10:40:00|692|691|692.4|691.4|692.4|691.4|691.9|690.9|119
1728902700000|2024-10-14 10:45:00|692.3|691.3|691.4|690.4|692.5|691.5|690.9|689.9|1849
1728903000000|2024-10-14 10:50:00|691.5|690.5|691.3|690.3|692|691|691.1|690.1|299
1728903300000|2024-10-14 10:55:00|691.4|690.4|690.5|689.5|691.6|690.6|690.4|689.4|179
1728903600000|2024-10-14 11:00:00|690.6|689.6|691.1|690.1|691.9|690.9|690.5|689.5|184
1728903900000|2024-10-14 11:05:00|691|690|691.8|690.8|691.9|690.9|690.9|689.9|184
1728904200000|2024-10-14 11:10:00|691.6|690.6|690.6|689.6|692.1|691.1|690.4|689.4|504
1728904500000|2024-10-14 11:15:00|690.5|689.5|690.8|689.8|691|690|690.1|689.1|524
1728904800000|2024-10-14 11:20:00|690.6|689.6|690.4|689.4|691.3|690.3|690.4|689.4|126
1728905100000|2024-10-14 11:25:00|690.1|689.1|691.1|690.1|691.3|690.3|689.9|688.9|185
1728905400000|2024-10-14 11:30:00|691|690|692.4|691.4|692.6|691.6|690.9|689.9|177
1728905700000|2024-10-14 11:35:00|692.5|691.5|692.1|691.1|692.6|691.6|691.9|690.9|83
1728906000000|2024-10-14 11:40:00|692|691|692.3|691.3|692.6|691.6|692|691|2030
1728906300000|2024-10-14 11:45:00|692.1|691.1|692.4|691.4|692.6|691.6|691.9|690.9|67
1728906600000|2024-10-14 11:50:00|692.3|691.3|691.6|690.6|692.6|691.6|691.6|690.6|305
1728906900000|2024-10-14 11:55:00|691.4|690.4|692|691|692.3|691.3|691.4|690.4|625
1728907200000|2024-10-14 12:00:00|691.9|690.9|693.1|692.1|693.6|692.6|691.9|690.9|265
1728907500000|2024-10-14 12:05:00|693|692|693.6|692.6|693.8|692.8|692.9|691.9|324
1728907800000|2024-10-14 12:10:00|693.9|692.9|693.5|692.5|693.9|692.9|692.6|691.6|138
1728908100000|2024-10-14 12:15:00|693.4|692.4|693.4|692.4|693.6|692.6|692.9|691.9|119
1728908400000|2024-10-14 12:20:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|79
1728908700000|2024-10-14 12:25:00|693.1|692.1|693.1|692.1|693.4|692.4|692.9|691.9|193
1728909000000|2024-10-14 12:30:00|693.4|692.4|693.4|692.4|693.6|692.6|693.1|692.1|183
1728909300000|2024-10-14 12:35:00|693.3|692.3|691.9|690.9|693.4|692.4|691.9|690.9|1048
1728909600000|2024-10-14 12:40:00|692|691|691.9|690.9|692.4|691.4|691.6|690.6|420
1728909900000|2024-10-14 12:45:00|692.1|691.1|692.4|691.4|692.6|691.6|691.6|690.6|470
1728910200000|2024-10-14 12:50:00|692.6|691.6|693.1|692.1|693.4|692.4|692.4|691.4|1187
1728910500000|2024-10-14 12:55:00|693.3|692.3|691.4|690.4|693.4|692.4|691.4|690.4|348
1728910800000|2024-10-14 13:00:00|691.3|690.3|693.1|692.1|693.4|692.4|690.6|689.6|652
1728911100000|2024-10-14 13:05:00|693.4|692.4|693.6|692.6|694.3|693.3|693.1|692.1|414
1728911400000|2024-10-14 13:10:00|693.9|692.9|694.1|693.1|695.1|694.1|693.4|692.4|732
1728911700000|2024-10-14 13:15:00|693.9|692.9|694.6|693.6|695.3|694.3|693.6|692.6|294
1728912000000|2024-10-14 13:20:00|694.9|693.9|694.6|693.6|695.6|694.6|694.3|693.3|471
1728912300000|2024-10-14 13:25:00|694.4|693.4|695|694|695.1|694.1|694.1|693.1|212
1728912600000|2024-10-14 13:30:00|694.9|693.9|696.9|695.9|696.9|695.9|694.8|693.8|1908
1728912900000|2024-10-14 13:35:00|697.1|696.1|695|694|697.4|696.4|694.9|693.9|452
1728913200000|2024-10-14 13:40:00|694.9|693.9|697.9|696.9|698.4|697.4|694.5|693.5|352
1728913500000|2024-10-14 13:45:00|698|697|699|698|699.3|698.3|697.4|696.4|658
1728913800000|2024-10-14 13:50:00|698.9|697.9|696.4|695.4|698.9|697.9|696.1|695.1|736
1728914100000|2024-10-14 13:55:00|696.1|695.1|696.6|695.6|696.9|695.9|695.6|694.6|264
1728914400000|2024-10-14 14:00:00|696.8|695.8|697.6|696.6|698.4|697.4|696.4|695.4|340
1728914700000|2024-10-14 14:05:00|697.5|696.5|695.6|694.6|697.6|696.6|695.4|694.4|396
1728915000000|2024-10-14 14:10:00|695.8|694.8|696.1|695.1|696.8|695.8|695.6|694.6|426
1728915300000|2024-10-14 14:15:00|696.3|695.3|693.1|692.1|696.4|695.4|692.8|691.8|257
1728915600000|2024-10-14 14:20:00|692.9|691.9|693.4|692.4|693.6|692.6|691.6|690.6|492
1728915900000|2024-10-14 14:25:00|693.3|692.3|692.8|691.8|693.6|692.6|692.6|691.6|2272
1728916200000|2024-10-14 14:30:00|692.6|691.6|692.6|691.6|693.6|692.6|691.9|690.9|2455
1728916500000|2024-10-14 14:35:00|692.9|691.9|692.6|691.6|693.1|692.1|691.6|690.6|1538
1728916800000|2024-10-14 14:40:00|692.5|691.5|693.1|692.1|693.1|692.1|691.9|690.9|292
1728917100000|2024-10-14 14:45:00|692.9|691.9|695.4|694.4|695.4|694.4|692.6|691.6|543
1728917400000|2024-10-14 14:50:00|695.6|694.6|695.5|694.5|695.6|694.6|694.1|693.1|636
1728917700000|2024-10-14 14:55:00|695.4|694.4|694.3|693.3|695.9|694.9|694.1|693.1|299
1728918000000|2024-10-14 15:00:00|694.1|693.1|693.9|692.9|694.6|693.6|693.4|692.4|742
1728918300000|2024-10-14 15:05:00|693.8|692.8|693.9|692.9|694.6|693.6|693.4|692.4|237
1728918600000|2024-10-14 15:10:00|694|693|693.4|692.4|694.4|693.4|692.4|691.4|535
1728918900000|2024-10-14 15:15:00|693.6|692.6|692.6|691.6|693.6|692.6|692.5|691.5|409
1728919200000|2024-10-14 15:20:00|692.5|691.5|692.1|691.1|693.1|692.1|691.8|690.8|352
1728919500000|2024-10-14 15:25:00|692.3|691.3|691.5|690.5|692.6|691.6|690.6|689.6|5759
1728919800000|2024-10-14 15:30:00|691.4|690.4|689.1|688.1|692.6|691.6|688.8|687.8|1183
1728920100000|2024-10-14 15:35:00|689.3|688.3|688.9|687.9|689.4|688.4|687.9|686.9|1554
1728920400000|2024-10-14 15:40:00|688.8|687.8|689.1|688.1|690.1|689.1|688.5|687.5|1120
1728920700000|2024-10-14 15:45:00|689|688|689|688|689.3|688.3|688.6|687.6|272
1728921000000|2024-10-14 15:50:00|688.9|687.9|688.9|687.9|689.1|688.1|688.4|687.4|739
1728921300000|2024-10-14 15:55:00|689|688|689.9|688.9|689.9|688.9|688.9|687.9|287
1728921600000|2024-10-14 16:00:00|689.6|688.6|688.4|687.4|690|689|688.4|687.4|921
1728921900000|2024-10-14 16:05:00|688.5|687.5|688.1|687.1|689.4|688.4|688.1|687.1|1743
1728922200000|2024-10-14 16:10:00|688.3|687.3|689.3|688.3|689.6|688.6|688.1|687.1|571
1728922500000|2024-10-14 16:15:00|689.4|688.4|688.6|687.6|689.4|688.4|688.4|687.4|1843
1728922800000|2024-10-14 16:20:00|688.8|687.8|688.4|687.4|688.9|687.9|688.4|687.4|308
1728923100000|2024-10-14 16:25:00|688.5|687.5|688.9|687.9|689|688|688.4|687.4|648
1728923400000|2024-10-14 16:30:00|688.6|687.6|687.9|686.9|689.1|688.1|687.6|686.6|2118
1728923700000|2024-10-14 16:35:00|688.1|687.1|687.9|686.9|688.4|687.4|687.6|686.6|651
1728924000000|2024-10-14 16:40:00|687.8|686.8|689.4|688.4|689.8|688.8|687.6|686.6|404
1728924300000|2024-10-14 16:45:00|689.3|688.3|690.1|689.1|690.4|689.4|689.1|688.1|839
1728924600000|2024-10-14 16:50:00|690|689|690.6|689.6|690.9|689.9|689.6|688.6|111
1728924900000|2024-10-14 16:55:00|690.5|689.5|690.9|689.9|691.6|690.6|690.4|689.4|2218
1728925200000|2024-10-14 17:00:00|690.8|689.8|690.6|689.6|691.1|690.1|690.3|689.3|184
1728925500000|2024-10-14 17:05:00|690.5|689.5|690.3|689.3|690.8|689.8|690.1|689.1|458
1728925800000|2024-10-14 17:10:00|690.1|689.1|690.4|689.4|690.6|689.6|690.1|689.1|262
1728926100000|2024-10-14 17:15:00|690.1|689.1|690.1|689.1|690.6|689.6|690.1|689.1|126
1728926400000|2024-10-14 17:20:00|690.3|689.3|690.1|689.1|690.4|689.4|690.1|689.1|84
1728926700000|2024-10-14 17:25:00|690.3|689.3|691.4|690.4|691.6|690.6|690.1|689.1|584
1728927000000|2024-10-14 17:30:00|691.5|690.5|691.4|690.4|692|691|691.1|690.1|149
1728927300000|2024-10-14 17:35:00|691.5|690.5|691.4|690.4|691.9|690.9|691.4|690.4|189
1728927600000|2024-10-14 17:40:00|691.5|690.5|692.1|691.1|692.1|691.1|691.1|690.1|74
1728927900000|2024-10-14 17:45:00|692|691|692|691|692.4|691.4|691.8|690.8|719
1728928200000|2024-10-14 17:50:00|692.1|691.1|691.9|690.9|692.5|691.5|691.8|690.8|73
1728928500000|2024-10-14 17:55:00|691.8|690.8|690.6|689.6|691.8|690.8|690.6|689.6|226
1728928800000|2024-10-14 18:00:00|690.5|689.5|690.1|689.1|690.9|689.9|689.9|688.9|476
1728929100000|2024-10-14 18:05:00|690|689|689.6|688.6|690.1|689.1|689.1|688.1|174
1728929400000|2024-10-14 18:10:00|689.5|688.5|690.1|689.1|690.4|689.4|689.5|688.5|130
1728929700000|2024-10-14 18:15:00|690.3|689.3|691|690|691.1|690.1|689.9|688.9|637
1728930000000|2024-10-14 18:20:00|691.1|690.1|690.5|689.5|691.1|690.1|690.1|689.1|135
1728930300000|2024-10-14 18:25:00|690.6|689.6|689.1|688.1|690.8|689.8|688.1|687.1|1230
1728930600000|2024-10-14 18:30:00|689.3|688.3|689.4|688.4|689.6|688.6|688.9|687.9|255
1728930900000|2024-10-14 18:35:00|689.6|688.6|689.4|688.4|689.6|688.6|689.1|688.1|103
1728931200000|2024-10-14 18:40:00|689.5|688.5|690|689|690.1|689.1|689.4|688.4|31
1728931500000|2024-10-14 18:45:00|690.1|689.1|689.4|688.4|690.1|689.1|689.4|688.4|41
1728931800000|2024-10-14 18:50:00|689.6|688.6|689.5|688.5|689.6|688.6|689.4|688.4|64
1728932100000|2024-10-14 18:55:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|7
1728932400000|2024-10-14 19:00:00|688.9|687.9|688.9|687.9|689.1|688.1|688.9|687.9|14
1728932700000|2024-10-14 19:05:00|689.1|688.1|688.9|687.9|689.4|688.4|688.9|687.9|120
1728933000000|2024-10-14 19:10:00|689.1|688.1|688.9|687.9|689.1|688.1|688.9|687.9|12
1728933300000|2024-10-14 19:15:00|688.6|687.6|688.6|687.6|688.6|687.6|688.6|687.6|10
1728933600000|2024-10-14 19:20:00|688.8|687.8|688.6|687.6|688.8|687.8|688.5|687.5|11
1728933900000|2024-10-14 19:25:00|688.8|687.8|688.6|687.6|689.1|688.1|688.6|687.6|36
1728934200000|2024-10-14 19:30:00|688.5|687.5|688.6|687.6|688.6|687.6|688.4|687.4|48
1728934500000|2024-10-14 19:35:00|688.5|687.5|688.4|687.4|688.6|687.6|688.4|687.4|0
1728934800000|2024-10-14 19:40:00|688.5|687.5|688.6|687.6|688.6|687.6|688.4|687.4|4
1728935100000|2024-10-14 19:45:00|688.9|687.9|689.1|688.1|689.1|688.1|688.9|687.9|17
1728935400000|2024-10-14 19:50:00|689.3|688.3|689.4|688.4|689.5|688.5|689.3|688.3|6
1728935700000|2024-10-14 19:55:00|689.5|688.5|689.5|688.5|689.6|688.6|689.4|688.4|7
1728936000000|2024-10-14 20:00:00|689.6|688.6|689.6|688.6|689.8|688.8|689.5|688.5|7
1728936300000|2024-10-14 20:05:00|689.8|688.8|689.6|688.6|689.9|688.9|689.6|688.6|345
1728936600000|2024-10-14 20:10:00|689.5|688.5|689.8|688.8|689.8|688.8|689.4|688.4|34
1728936900000|2024-10-14 20:15:00|689.9|688.9|690|689|690|689|689.8|688.8|6
1728937200000|2024-10-14 20:20:00|690.1|689.1|689.9|688.9|690.1|689.1|689.9|688.9|0
1728937500000|2024-10-14 20:25:00|689.8|688.8|689.9|688.9|689.9|688.9|689.8|688.8|5
1728937800000|2024-10-14 20:30:00|689.8|688.8|689.6|688.6|689.8|688.8|689.6|688.6|0
1728938100000|2024-10-14 20:35:00|689.8|688.8|686.9|685.9|689.9|688.9|686.9|685.9|198
1728938400000|2024-10-14 20:40:00|687|686|681.3|680.3|687.1|686.1|680.3|679.3|1465
1728938700000|2024-10-14 20:45:00|681.4|680.4|674.3|673.3|682.1|681.1|674|673|2967
1728939000000|2024-10-14 20:50:00|674|673|674.4|673.4|677.8|676.8|673.6|672.6|924
1728939300000|2024-10-14 20:55:00|674.5|673.5|672.5|671.5|675.3|674.3|672|671|4200
1728939600000|2024-10-14 21:00:00|672.4|671.4|670.1|669.1|673.8|671.5|669.9|668.9|1868
1728939900000|2024-10-14 21:05:00|669.9|668.9|672.3|671.3|673.6|672|669.9|668.6|1397
1728940200000|2024-10-14 21:10:00|672.1|671.1|670.6|669.6|672.8|671.1|670.3|668.4|18
1728940500000|2024-10-14 21:15:00|670.8|669.8|669|668|671.1|669.8|668.9|667.4|44
1728940800000|2024-10-14 21:20:00|669.1|668.1|668.9|667.9|669.3|668.3|668.9|667.9|21
1728941100000|2024-10-14 21:25:00|668.4|667.4|670.6|667.6|673.1|670.5|668.3|667.3|42
1728941400000|2024-10-14 21:30:00|670.8|667.8|669.6|668.6|672.5|669.8|668|667|29
1728941700000|2024-10-14 21:35:00|669.5|668.5|671.3|668.3|671.5|668.8|668.6|667.3|18
1728942000000|2024-10-14 21:40:00|669.8|668.8|670.6|667.6|671.5|668.8|669.8|667.5|2
1728942300000|2024-10-14 21:45:00|670.5|667.5|669.6|666.6|670.6|667.6|668.5|666.5|8
1728942600000|2024-10-14 21:50:00|668.8|667.8|669.4|666.4|670.9|669.3|668.5|666.4|4
1728942900000|2024-10-14 21:55:00|668.3|667.3|669.9|668.9|671.1|669.3|668|666.4|3
1728950400000|2024-10-15 00:00:00|669.3|668.3|671|670|671.5|670.5|668.8|667.8|260
1728950700000|2024-10-15 00:05:00|671.1|670.1|669.6|668.6|671.1|670.1|669.5|668.5|154
1728951000000|2024-10-15 00:10:00|669.8|668.8|670.8|669.8|671|670|669|668|86
1728951300000|2024-10-15 00:15:00|670.6|669.6|670|669|670.6|669.6|669.9|668.9|16
1728951600000|2024-10-15 00:20:00|669.9|668.9|670.4|669.4|670.6|669.6|669.6|668.6|57
1728951900000|2024-10-15 00:25:00|670.3|669.3|670.8|669.8|671.1|670.1|670.3|669.3|132
1728952200000|2024-10-15 00:30:00|670.9|669.9|672|671|672|671|670.9|669.9|74
1728952500000|2024-10-15 00:35:00|671.9|670.9|671.4|670.4|672|671|671.3|670.3|40
1728952800000|2024-10-15 00:40:00|671.3|670.3|670.8|669.8|671.4|670.4|670.8|669.8|3
1728953100000|2024-10-15 00:45:00|670.6|669.6|671.3|670.3|671.6|670.6|670|669|47
1728953400000|2024-10-15 00:50:00|671.1|670.1|670.5|669.5|671.1|670.1|670.1|669.1|104
1728953700000|2024-10-15 00:55:00|670.6|669.6|670.6|669.6|671.6|670.6|670.5|669.5|48
1728954000000|2024-10-15 01:00:00|670.5|669.5|671.5|670.5|672.5|671.5|670.3|669.3|112
1728954300000|2024-10-15 01:05:00|671.4|670.4|670.5|669.5|671.4|670.4|670.4|669.4|22
1728954600000|2024-10-15 01:10:00|670.4|669.4|670.1|669.1|670.5|669.5|669.6|668.6|39
1728954900000|2024-10-15 01:15:00|669.9|668.9|670|669|670.3|669.3|669.6|668.6|34
1728955200000|2024-10-15 01:20:00|670.1|669.1|670.9|669.9|670.9|669.9|670.1|669.1|16
1728955500000|2024-10-15 01:25:00|670.8|669.8|670.3|669.3|670.9|669.9|670|669|97
1728955800000|2024-10-15 01:30:00|670.1|669.1|670.8|669.8|671|670|670.1|669.1|13
1728956100000|2024-10-15 01:35:00|670.6|669.6|670.4|669.4|671.3|670.3|670.3|669.3|10
1728956400000|2024-10-15 01:40:00|670.3|669.3|669.8|668.8|670.3|669.3|669.6|668.6|8
1728956700000|2024-10-15 01:45:00|669.6|668.6|670.1|669.1|670.8|669.8|669.6|668.6|37
1728957000000|2024-10-15 01:50:00|670.3|669.3|670|669|670.4|669.4|670|669|5
1728957300000|2024-10-15 01:55:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|18
1728957600000|2024-10-15 02:00:00|669.5|668.5|670.3|669.3|670.5|669.5|669.4|668.4|31
1728957900000|2024-10-15 02:05:00|670.4|669.4|670.1|669.1|670.4|669.4|670|669|41
1728958200000|2024-10-15 02:10:00|670|669|670.1|669.1|670.4|669.4|669.5|668.5|41
1728958500000|2024-10-15 02:15:00|670|669|669.3|668.3|670.1|669.1|669.1|668.1|14
1728958800000|2024-10-15 02:20:00|669.4|668.4|669.3|668.3|669.6|668.6|669.1|668.1|12
1728959100000|2024-10-15 02:25:00|669.4|668.4|670.3|669.3|670.3|669.3|669.3|668.3|10
1728959400000|2024-10-15 02:30:00|670.1|669.1|670.8|669.8|671|670|670.1|669.1|117
1728959700000|2024-10-15 02:35:00|670.6|669.6|670.6|669.6|670.9|669.9|670.4|669.4|28
1728960000000|2024-10-15 02:40:00|670.4|669.4|670.1|669.1|670.6|669.6|670.1|669.1|123
1728960300000|2024-10-15 02:45:00|669.9|668.9|670.3|669.3|670.4|669.4|669.6|668.6|94
1728960600000|2024-10-15 02:50:00|670.4|669.4|670.4|669.4|670.8|669.8|670.3|669.3|8
1728960900000|2024-10-15 02:55:00|670.3|669.3|670.1|669.1|670.5|669.5|669.6|668.6|5
1728961200000|2024-10-15 03:00:00|670.3|669.3|669.3|668.3|670.3|669.3|669.3|668.3|27
1728961500000|2024-10-15 03:05:00|669.1|668.1|669.4|668.4|669.4|668.4|668.9|667.9|84
1728961800000|2024-10-15 03:10:00|669.3|668.3|669.1|668.1|669.6|668.6|669|668|63
1728962100000|2024-10-15 03:15:00|669.4|668.4|669.8|668.8|669.9|668.9|669.3|668.3|171
1728962400000|2024-10-15 03:20:00|669.9|668.9|669.5|668.5|669.9|668.9|669.3|668.3|15
1728962700000|2024-10-15 03:25:00|669.6|668.6|670.6|669.6|670.9|669.9|669.5|668.5|180
1728963000000|2024-10-15 03:30:00|670.5|669.5|670.6|669.6|671.3|670.3|670.5|669.5|170
1728963300000|2024-10-15 03:35:00|670.8|669.8|670.9|669.9|671.3|670.3|670.5|669.5|66
1728963600000|2024-10-15 03:40:00|670.8|669.8|669.9|668.9|670.9|669.9|669.9|668.9|2656
1728963900000|2024-10-15 03:45:00|669.8|668.8|669.6|668.6|669.8|668.8|669.4|668.4|334
1728964200000|2024-10-15 03:50:00|669.5|668.5|669.6|668.6|669.8|668.8|669.4|668.4|8
1728964500000|2024-10-15 03:55:00|669.5|668.5|669.4|668.4|669.6|668.6|669.1|668.1|186
1728964800000|2024-10-15 04:00:00|669.3|668.3|668.6|667.6|669.3|668.3|668.4|667.4|68
1728965100000|2024-10-15 04:05:00|668.8|667.8|668.4|667.4|668.9|667.9|668.4|667.4|111
1728965400000|2024-10-15 04:10:00|668.3|667.3|669.3|668.3|669.4|668.4|668.1|667.1|24
1728965700000|2024-10-15 04:15:00|669.1|668.1|669.1|668.1|669.3|668.3|669|668|8
1728966000000|2024-10-15 04:20:00|669|668|668.9|667.9|669.3|668.3|668.9|667.9|53
1728966300000|2024-10-15 04:25:00|668.8|667.8|668.6|667.6|668.9|667.9|668.6|667.6|17
1728966600000|2024-10-15 04:30:00|668.4|667.4|668.8|667.8|668.8|667.8|668.4|667.4|60
1728966900000|2024-10-15 04:35:00|668.9|667.9|668.9|667.9|669|668|668.8|667.8|3
1728967200000|2024-10-15 04:40:00|669|668|668.6|667.6|669|668|668.5|667.5|4
1728967500000|2024-10-15 04:45:00|668.8|667.8|668.6|667.6|668.8|667.8|668.6|667.6|0
1728967800000|2024-10-15 04:50:00|668.8|667.8|668.5|667.5|668.8|667.8|668.4|667.4|90
1728968100000|2024-10-15 04:55:00|668.4|667.4|668.4|667.4|668.5|667.5|668.4|667.4|0
1728968400000|2024-10-15 05:00:00|668.5|667.5|667.1|666.1|668.6|667.6|667|666|198
1728968700000|2024-10-15 05:05:00|667|666|665.4|664.4|667.4|666.4|665.4|664.4|351
1728969000000|2024-10-15 05:10:00|665.5|664.5|664.9|663.9|665.6|664.6|664.9|663.9|538
1728969300000|2024-10-15 05:15:00|665|664|665.4|664.4|665.6|664.6|664.3|663.3|101
1728969600000|2024-10-15 05:20:00|665.1|664.1|665.4|664.4|665.8|664.8|665|664|60
1728969900000|2024-10-15 05:25:00|665.3|664.3|664.5|663.5|665.4|664.4|664.4|663.4|27
1728970200000|2024-10-15 05:30:00|664.4|663.4|662.9|661.9|664.4|663.4|662.9|661.9|1437
1728970500000|2024-10-15 05:35:00|663|662|664.3|663.3|664.8|663.8|663|662|47
1728970800000|2024-10-15 05:40:00|664.1|663.1|664.8|663.8|665.1|664.1|664.1|663.1|56
1728971100000|2024-10-15 05:45:00|664.6|663.6|665.8|664.8|666.1|665.1|664.6|663.6|343
1728971400000|2024-10-15 05:50:00|665.6|664.6|665.5|664.5|665.9|664.9|665.3|664.3|17
1728971700000|2024-10-15 05:55:00|665.4|664.4|664.8|663.8|665.5|664.5|664.5|663.5|17
1728972000000|2024-10-15 06:00:00|664.9|663.9|665.8|664.8|665.8|664.8|664.9|663.9|75
1728972300000|2024-10-15 06:05:00|665.6|664.6|666.3|665.3|666.6|665.6|665.6|664.6|48
1728972600000|2024-10-15 06:10:00|666.4|665.4|667.3|666.3|667.3|666.3|666.1|665.1|96
1728972900000|2024-10-15 06:15:00|667.1|666.1|665.9|664.9|667.1|666.1|665.9|664.9|14
1728973200000|2024-10-15 06:20:00|666|665|665.9|664.9|666|665|665.3|664.3|48
1728973500000|2024-10-15 06:25:00|666|665|666.4|665.4|666.4|665.4|665.6|664.6|229
1728973800000|2024-10-15 06:30:00|666.3|665.3|667.1|666.1|667.4|666.4|666|665|1098
1728974100000|2024-10-15 06:35:00|667.3|666.3|667|666|667.4|666.4|666.6|665.6|277
1728974400000|2024-10-15 06:40:00|667.1|666.1|667.5|666.5|667.8|666.8|666.9|665.9|72
1728974700000|2024-10-15 06:45:00|667.4|666.4|667.5|666.5|667.6|666.6|667.1|666.1|58
1728975000000|2024-10-15 06:50:00|667.4|666.4|667.8|666.8|667.9|666.9|667.3|666.3|157
1728975300000|2024-10-15 06:55:00|667.6|666.6|667.4|666.4|667.9|666.9|667.3|666.3|47
1728975600000|2024-10-15 07:00:00|667.1|666.1|666.9|665.9|667.1|666.1|665.6|664.6|757
1728975900000|2024-10-15 07:05:00|666.6|665.6|666.1|665.1|666.9|665.9|665.9|664.9|285
1728976200000|2024-10-15 07:10:00|666.3|665.3|666.5|665.5|666.9|665.9|666.1|665.1|473
1728976500000|2024-10-15 07:15:00|666.4|665.4|664.4|663.4|666.6|665.6|664.4|663.4|1908
1728976800000|2024-10-15 07:20:00|664.3|663.3|664.4|663.4|664.6|663.6|663.9|662.9|260
1728977100000|2024-10-15 07:25:00|664.1|663.1|665.6|664.6|665.6|664.6|663.6|662.6|3417
1728977400000|2024-10-15 07:30:00|665.4|664.4|664.9|663.9|665.9|664.9|664.9|663.9|275
1728977700000|2024-10-15 07:35:00|665|664|665.5|664.5|665.8|664.8|664.9|663.9|208
1728978000000|2024-10-15 07:40:00|665.4|664.4|666.4|665.4|666.9|665.9|665.1|664.1|250
1728978300000|2024-10-15 07:45:00|666.3|665.3|665.6|664.6|666.9|665.9|665.5|664.5|197
1728978600000|2024-10-15 07:50:00|665.4|664.4|665.6|664.6|666.1|665.1|665.4|664.4|400
1728978900000|2024-10-15 07:55:00|665.8|664.8|665.1|664.1|665.9|664.9|664.9|663.9|93
1728979200000|2024-10-15 08:00:00|664.9|663.9|661.9|660.9|664.9|663.9|661.9|660.9|1390
1728979500000|2024-10-15 08:05:00|661.8|660.8|662.9|661.9|663|662|661.6|660.6|1090
1728979800000|2024-10-15 08:10:00|663|662|663.4|662.4|663.6|662.6|662.5|661.5|149
1728980100000|2024-10-15 08:15:00|663.5|662.5|663|662|663.9|662.9|663|662|357
1728980400000|2024-10-15 08:20:00|663.1|662.1|664.4|663.4|664.5|663.5|662.9|661.9|481
1728980700000|2024-10-15 08:25:00|664.5|663.5|665.4|664.4|666.1|665.1|664.5|663.5|1604
1728981000000|2024-10-15 08:30:00|665.1|664.1|665.1|664.1|665.4|664.4|664.1|663.1|1270
1728981300000|2024-10-15 08:35:00|665|664|665.1|664.1|665.6|664.6|664.9|663.9|823
1728981600000|2024-10-15 08:40:00|665.3|664.3|665.1|664.1|665.6|664.6|664.6|663.6|341
1728981900000|2024-10-15 08:45:00|665|664|663.8|662.8|665|664|663.4|662.4|187
1728982200000|2024-10-15 08:50:00|663.6|662.6|663|662|664.1|663.1|662.9|661.9|414
1728982500000|2024-10-15 08:55:00|663.1|662.1|663.4|662.4|664.1|663.1|662.9|661.9|179
1728982800000|2024-10-15 09:00:00|663.5|662.5|662.8|661.8|663.6|662.6|662.1|661.1|249
1728983100000|2024-10-15 09:05:00|662.9|661.9|662.6|661.6|663.4|662.4|662.6|661.6|196
1728983400000|2024-10-15 09:10:00|662.9|661.9|663.4|662.4|663.5|662.5|662.6|661.6|739
1728983700000|2024-10-15 09:15:00|663.5|662.5|664.4|663.4|664.9|663.9|663.4|662.4|746
1728984000000|2024-10-15 09:20:00|664.5|663.5|663.6|662.6|664.6|663.6|663.6|662.6|367
1728984300000|2024-10-15 09:25:00|663.9|662.9|663|662|663.9|662.9|662.6|661.6|200
1728984600000|2024-10-15 09:30:00|663.1|662.1|661.9|660.9|663.1|662.1|661.6|660.6|361
1728984900000|2024-10-15 09:35:00|662.1|661.1|662.8|661.8|663.3|662.3|661.9|660.9|1457
1728985200000|2024-10-15 09:40:00|662.6|661.6|661.1|660.1|662.6|661.6|660.9|659.9|290
1728985500000|2024-10-15 09:45:00|661|660|662.1|661.1|662.4|661.4|661|660|682
1728985800000|2024-10-15 09:50:00|661.9|660.9|660.3|659.3|661.9|660.9|660.3|659.3|1219
1728986100000|2024-10-15 09:55:00|660.4|659.4|659.9|658.9|660.4|659.4|659.5|658.5|245
1728986400000|2024-10-15 10:00:00|660|659|658.1|657.1|660.3|659.3|657.9|656.9|710
1728986700000|2024-10-15 10:05:00|657.9|656.9|659.6|658.6|659.9|658.9|657.9|656.9|673
1728987000000|2024-10-15 10:10:00|659.5|658.5|660.1|659.1|660.4|659.4|659|658|1188
1728987300000|2024-10-15 10:15:00|660|659|659.6|658.6|660.1|659.1|658.6|657.6|1578
1728987600000|2024-10-15 10:20:00|659.5|658.5|660|659|661.6|660.6|659.3|658.3|466
1728987900000|2024-10-15 10:25:00|659.9|658.9|659.4|658.4|660.1|659.1|659.3|658.3|287
1728988200000|2024-10-15 10:30:00|659.3|658.3|659.9|658.9|660.1|659.1|659.1|658.1|568
1728988500000|2024-10-15 10:35:00|659.8|658.8|659.1|658.1|660.4|659.4|659.1|658.1|208
1728988800000|2024-10-15 10:40:00|659|658|659.6|658.6|659.9|658.9|658.6|657.6|194
1728989100000|2024-10-15 10:45:00|659.9|658.9|660.6|659.6|661.1|660.1|659.1|658.1|811
1728989400000|2024-10-15 10:50:00|660.5|659.5|659.6|658.6|660.5|659.5|659.6|658.6|219
1728989700000|2024-10-15 10:55:00|659.9|658.9|660.6|659.6|660.6|659.6|659.4|658.4|244
1728990000000|2024-10-15 11:00:00|660.8|659.8|662|661|662|661|660.6|659.6|209
1728990300000|2024-10-15 11:05:00|662.1|661.1|661.9|660.9|662.5|661.5|661.6|660.6|606
1728990600000|2024-10-15 11:10:00|662|661|662.1|661.1|662.6|661.6|661.6|660.6|665
1728990900000|2024-10-15 11:15:00|662.3|661.3|662.4|661.4|663.1|662.1|661.9|660.9|90
1728991200000|2024-10-15 11:20:00|662.3|661.3|663.6|662.6|663.9|662.9|661.8|660.8|703
1728991500000|2024-10-15 11:25:00|663.5|662.5|664.5|663.5|664.6|663.6|663.5|662.5|407
1728991800000|2024-10-15 11:30:00|664.4|663.4|665.5|664.5|665.8|664.8|663.8|662.8|1995
1728992100000|2024-10-15 11:35:00|665.6|664.6|666|665|666|665|664.9|663.9|105
1728992400000|2024-10-15 11:40:00|665.9|664.9|666.1|665.1|666.4|665.4|665.5|664.5|309
1728992700000|2024-10-15 11:45:00|666.3|665.3|666.9|665.9|667.3|666.3|666|665|308
1728993000000|2024-10-15 11:50:00|667|666|666.6|665.6|667.3|666.3|665.6|664.6|399
1728993300000|2024-10-15 11:55:00|666.5|665.5|665.9|664.9|666.5|665.5|665.5|664.5|769
1728993600000|2024-10-15 12:00:00|665.8|664.8|665.6|664.6|666|665|664.8|663.8|378
1728993900000|2024-10-15 12:05:00|665.8|664.8|666.1|665.1|666.6|665.6|665.6|664.6|316
1728994200000|2024-10-15 12:10:00|666.4|665.4|665.4|664.4|666.4|665.4|665.1|664.1|938
1728994500000|2024-10-15 12:15:00|665.3|664.3|665.9|664.9|666.1|665.1|665.1|664.1|627
1728994800000|2024-10-15 12:20:00|665.8|664.8|666.4|665.4|666.6|665.6|665.4|664.4|122
1728995100000|2024-10-15 12:25:00|666.3|665.3|667|666|668.1|667.1|666.1|665.1|252
1728995400000|2024-10-15 12:30:00|667.1|666.1|665.9|664.9|667.3|666.3|665.6|664.6|371
1728995700000|2024-10-15 12:35:00|666|665|665.9|664.9|667.1|666.1|665.6|664.6|169
1728996000000|2024-10-15 12:40:00|666|665|664.4|663.4|666|665|664.4|663.4|104
1728996300000|2024-10-15 12:45:00|664.5|663.5|665.4|664.4|665.6|664.6|664.1|663.1|297
1728996600000|2024-10-15 12:50:00|665.1|664.1|664.5|663.5|666.1|665.1|664.4|663.4|239
1728996900000|2024-10-15 12:55:00|664.6|663.6|664.9|663.9|665.6|664.6|664.4|663.4|329
1728997200000|2024-10-15 13:00:00|664.8|663.8|666.9|665.9|666.9|665.9|664.4|663.4|985
1728997500000|2024-10-15 13:05:00|666.6|665.6|665.9|664.9|667.1|666.1|665.8|664.8|414
1728997800000|2024-10-15 13:10:00|666|665|664.4|663.4|666.1|665.1|663.8|662.8|522
1728998100000|2024-10-15 13:15:00|664.6|663.6|664.1|663.1|665|664|663.4|662.4|92
1728998400000|2024-10-15 13:20:00|664|663|663.1|662.1|664.4|663.4|662.9|661.9|188
1728998700000|2024-10-15 13:25:00|663.4|662.4|664|663|664|663|662.4|661.4|187
1728999000000|2024-10-15 13:30:00|663.9|662.9|661.8|660.8|663.9|662.9|661.3|660.3|968
1728999300000|2024-10-15 13:35:00|661.6|660.6|662.1|661.1|663|662|661.3|660.3|939
1728999600000|2024-10-15 13:40:00|662|661|661|660|662.1|661.1|660.8|659.8|180
1728999900000|2024-10-15 13:45:00|661.1|660.1|661.8|660.8|661.9|660.9|659.8|658.8|704
1729000200000|2024-10-15 13:50:00|661.9|660.9|662.4|661.4|663.3|662.3|661.1|660.1|476
1729000500000|2024-10-15 13:55:00|662.5|661.5|662.8|661.8|664|663|661.4|660.4|766
1729000800000|2024-10-15 14:00:00|662.6|661.6|664.8|663.8|665.1|664.1|662.3|661.3|504
1729001100000|2024-10-15 14:05:00|664.9|663.9|664.9|663.9|665.6|664.6|664.1|663.1|227
1729001400000|2024-10-15 14:10:00|664.8|663.8|663.9|662.9|665.5|664.5|663.9|662.9|232
1729001700000|2024-10-15 14:15:00|664|663|664.6|663.6|665.4|664.4|663.9|662.9|434
1729002000000|2024-10-15 14:20:00|664.5|663.5|662.1|661.1|664.8|663.8|661.6|660.6|388
1729002300000|2024-10-15 14:25:00|662|661|660.6|659.6|662.1|661.1|660.6|659.6|3783
1729002600000|2024-10-15 14:30:00|660.9|659.9|660.6|659.6|661|660|659.6|658.6|471
1729002900000|2024-10-15 14:35:00|660.9|659.9|660.8|659.8|661.9|660.9|660.4|659.4|472
1729003200000|2024-10-15 14:40:00|660.6|659.6|660.6|659.6|661.4|660.4|659.6|658.6|309
1729003500000|2024-10-15 14:45:00|660.4|659.4|659.6|658.6|660.9|659.9|659.4|658.4|389
1729003800000|2024-10-15 14:50:00|659.5|658.5|661.6|660.6|661.9|660.9|659.4|658.4|396
1729004100000|2024-10-15 14:55:00|661.4|660.4|659.8|658.8|661.6|660.6|659.4|658.4|6616
1729004400000|2024-10-15 15:00:00|659.6|658.6|661.1|660.1|661.4|660.4|659.5|658.5|451
1729004700000|2024-10-15 15:05:00|661.3|660.3|659.9|658.9|661.4|660.4|659.6|658.6|727
1729005000000|2024-10-15 15:10:00|659.8|658.8|659.3|658.3|659.9|658.9|658.9|657.9|1724
1729005300000|2024-10-15 15:15:00|659.1|658.1|658.9|657.9|659.6|658.6|658.4|657.4|695
1729005600000|2024-10-15 15:20:00|658.6|657.6|659.1|658.1|660.3|659.3|658.4|657.4|1013
1729005900000|2024-10-15 15:25:00|659.3|658.3|658.6|657.6|659.6|658.6|657.4|656.4|3304
1729006200000|2024-10-15 15:30:00|658.5|657.5|660|659|660.9|659.9|658.1|657.1|956
1729006500000|2024-10-15 15:35:00|660.1|659.1|659|658|660.1|659.1|658.1|657.1|2775
1729006800000|2024-10-15 15:40:00|659.1|658.1|659.1|658.1|660.1|659.1|658.4|657.4|1558
1729007100000|2024-10-15 15:45:00|659.4|658.4|659.3|658.3|659.8|658.8|658.9|657.9|1470
1729007400000|2024-10-15 15:50:00|659.1|658.1|657.9|656.9|659.6|658.6|657.6|656.6|307
1729007700000|2024-10-15 15:55:00|657.6|656.6|656.6|655.6|657.9|656.9|656.1|655.1|1403
1729008000000|2024-10-15 16:00:00|656.8|655.8|657.1|656.1|657.4|656.4|656.6|655.6|178
1729008300000|2024-10-15 16:05:00|657.4|656.4|658.6|657.6|659.1|658.1|657.3|656.3|678
1729008600000|2024-10-15 16:10:00|658.8|657.8|658.4|657.4|658.9|657.9|658.3|657.3|83
1729008900000|2024-10-15 16:15:00|658.1|657.1|659.1|658.1|659.4|658.4|658.1|657.1|339
1729009200000|2024-10-15 16:20:00|659|658|659.4|658.4|659.6|658.6|659|658|490
1729009500000|2024-10-15 16:25:00|659.3|658.3|660.6|659.6|660.9|659.9|659.1|658.1|568
1729009800000|2024-10-15 16:30:00|660.5|659.5|661.5|660.5|662.5|661.5|660.4|659.4|1056
1729010100000|2024-10-15 16:35:00|661.4|660.4|662.4|661.4|662.8|661.8|661.4|660.4|357
1729010400000|2024-10-15 16:40:00|662.5|661.5|661.4|660.4|662.6|661.6|661.4|660.4|419
1729010700000|2024-10-15 16:45:00|661.3|660.3|661.6|660.6|662|661|661.3|660.3|115
1729011000000|2024-10-15 16:50:00|661.8|660.8|661.9|660.9|662.1|661.1|661.3|660.3|107
1729011300000|2024-10-15 16:55:00|662|661|661.6|660.6|662.3|661.3|661.3|660.3|58
1729011600000|2024-10-15 17:00:00|661.8|660.8|661.1|660.1|661.8|660.8|660.6|659.6|126
1729011900000|2024-10-15 17:05:00|661.3|660.3|659.8|658.8|661.3|660.3|659.6|658.6|112
1729012200000|2024-10-15 17:10:00|659.6|658.6|658.9|657.9|660.1|659.1|658.8|657.8|307
1729012500000|2024-10-15 17:15:00|659.1|658.1|659.9|658.9|660.5|659.5|659.1|658.1|124
1729012800000|2024-10-15 17:20:00|660|659|660.9|659.9|661.3|660.3|659.9|658.9|213
1729013100000|2024-10-15 17:25:00|660.8|659.8|660|659|660.9|659.9|659.6|658.6|342
1729013400000|2024-10-15 17:30:00|659.9|658.9|659.5|658.5|660.1|659.1|659.4|658.4|92
1729013700000|2024-10-15 17:35:00|659.4|658.4|659.4|658.4|659.6|658.6|659.1|658.1|261
1729014000000|2024-10-15 17:40:00|659.1|658.1|659.5|658.5|659.6|658.6|658.6|657.6|144
1729014300000|2024-10-15 17:45:00|659.4|658.4|659.6|658.6|660.1|659.1|659.3|658.3|123
1729014600000|2024-10-15 17:50:00|659.8|658.8|659.3|658.3|659.8|658.8|659.1|658.1|144
1729014900000|2024-10-15 17:55:00|659.1|658.1|659.4|658.4|659.8|658.8|659|658|83
1729015200000|2024-10-15 18:00:00|659.5|658.5|659.9|658.9|659.9|658.9|659.1|658.1|101
1729015500000|2024-10-15 18:05:00|659.8|658.8|660.6|659.6|661|660|659.6|658.6|125
1729015800000|2024-10-15 18:10:00|660.5|659.5|660.4|659.4|660.6|659.6|660.1|659.1|146
1729016100000|2024-10-15 18:15:00|660.3|659.3|662.4|661.4|662.5|661.5|660.1|659.1|305
1729016400000|2024-10-15 18:20:00|662.3|661.3|662.6|661.6|662.9|661.9|662.1|661.1|150
1729016700000|2024-10-15 18:25:00|662.5|661.5|661.6|660.6|663.1|662.1|660.9|659.9|563
1729017000000|2024-10-15 18:30:00|661.5|660.5|662.9|661.9|663.1|662.1|661.4|660.4|245
1729017300000|2024-10-15 18:35:00|662.8|661.8|663.6|662.6|663.6|662.6|662.6|661.6|149
1729017600000|2024-10-15 18:40:00|663.5|662.5|664|663|664.6|663.6|663.4|662.4|239
1729017900000|2024-10-15 18:45:00|664.1|663.1|663.9|662.9|664.1|663.1|663.6|662.6|117
1729018200000|2024-10-15 18:50:00|663.8|662.8|663.9|662.9|663.9|662.9|663.4|662.4|40
1729018500000|2024-10-15 18:55:00|663.8|662.8|664|663|664.1|663.1|663.6|662.6|38
1729018800000|2024-10-15 19:00:00|664.1|663.1|664.8|663.8|664.9|663.9|664.1|663.1|48
1729019100000|2024-10-15 19:05:00|664.6|663.6|664.6|663.6|664.6|663.6|664.1|663.1|19
1729019400000|2024-10-15 19:10:00|664.8|663.8|664.6|663.6|665|664|664.6|663.6|291
1729019700000|2024-10-15 19:15:00|664.8|663.8|664.4|663.4|664.9|663.9|664.3|663.3|10
1729020000000|2024-10-15 19:20:00|664.3|663.3|665.1|664.1|665.4|664.4|664.1|663.1|217
1729020300000|2024-10-15 19:25:00|665|664|664.4|663.4|665.1|664.1|664.4|663.4|31
1729020600000|2024-10-15 19:30:00|664.5|663.5|664.4|663.4|664.9|663.9|664.4|663.4|15
1729020900000|2024-10-15 19:35:00|664.5|663.5|664.3|663.3|664.6|663.6|664.3|663.3|18
1729021200000|2024-10-15 19:40:00|664.1|663.1|664.5|663.5|664.6|663.6|664.1|663.1|11
1729021500000|2024-10-15 19:45:00|664.4|663.4|663.9|662.9|664.4|663.4|663.9|662.9|28
1729021800000|2024-10-15 19:50:00|664|663|664.4|663.4|664.4|663.4|663.9|662.9|31
1729022100000|2024-10-15 19:55:00|664.3|663.3|664.1|663.1|664.4|663.4|664.1|663.1|35
1729022400000|2024-10-15 20:00:00|664.3|663.3|663.9|662.9|664.4|663.4|663.9|662.9|2
1729022700000|2024-10-15 20:05:00|664|663|663.8|662.8|664.1|663.1|663.6|662.6|63
1729023000000|2024-10-15 20:10:00|663.9|662.9|663.6|662.6|663.9|662.9|663.6|662.6|0
1729023300000|2024-10-15 20:15:00|663.5|662.5|663.6|662.6|663.8|662.8|663.5|662.5|272
1729023600000|2024-10-15 20:20:00|663.5|662.5|663.4|662.4|663.6|662.6|663.4|662.4|23
1729023900000|2024-10-15 20:25:00|663.5|662.5|663.9|662.9|663.9|662.9|663.5|662.5|0
1729024200000|2024-10-15 20:30:00|663.8|662.8|664|663|664.1|663.1|663.8|662.8|19
1729024500000|2024-10-15 20:35:00|663.9|662.9|664.1|663.1|664.1|663.1|663.9|662.9|1
1729024800000|2024-10-15 20:40:00|664|663|663.9|662.9|664|663|663.6|662.6|25
1729025100000|2024-10-15 20:45:00|664|663|663.5|662.5|664|663|663.4|662.4|7
1729025400000|2024-10-15 20:50:00|663.4|662.4|664.3|663.3|664.4|663.4|663.4|662.4|95
1729025700000|2024-10-15 20:55:00|664.4|663.4|665|664|665|664|664.4|663.4|70
1729026000000|2024-10-15 21:00:00|664.9|663.9|666.1|663.1|666.1|664.3|664.5|662.8|137
1729026300000|2024-10-15 21:05:00|666.3|663.3|666.3|663.3|666.4|663.4|666.3|663.3|0
1729026600000|2024-10-15 21:10:00|666.4|663.4|666.4|663.4|666.4|663.4|666.4|663.4|0
1729026900000|2024-10-15 21:15:00|666.3|663.3|666.3|663.3|666.3|663.3|666.3|663.3|0
1729027200000|2024-10-15 21:20:00|666|663|665.6|662.6|666|663|665.6|662.6|0
1729027500000|2024-10-15 21:25:00|665.5|662.5|665.6|662.6|665.6|662.6|665.5|662.5|0
1729027800000|2024-10-15 21:30:00|665.8|662.8|665.8|662.8|665.8|662.8|665.8|662.8|4
1729028100000|2024-10-15 21:35:00|665.6|662.6|665.8|662.8|665.8|662.8|665.6|662.6|1
1729028400000|2024-10-15 21:40:00|665.5|662.5|665.4|662.4|665.5|662.5|665.4|662.4|0
1729028700000|2024-10-15 21:45:00|665.1|662.1|663.9|660.9|665.5|662.5|661.1|660.1|4
1729029000000|2024-10-15 21:50:00|664|661|664|661|664.9|663.9|661.5|660.5|0
1729029300000|2024-10-15 21:55:00|664.1|661.1|664.1|661.1|664.5|661.5|664.1|661.1|0
1729036800000|2024-10-16 00:00:00|663.5|662.5|663.4|662.4|663.6|662.6|663.1|662.1|39
1729037100000|2024-10-16 00:05:00|663.1|662.1|663.5|662.5|663.6|662.6|663.1|662.1|45
1729037400000|2024-10-16 00:10:00|663.6|662.6|664.1|663.1|664.4|663.4|663.5|662.5|1
1729037700000|2024-10-16 00:15:00|664|663|663.9|662.9|664.4|663.4|663.8|662.8|0
1729038000000|2024-10-16 00:20:00|663.8|662.8|663.8|662.8|663.9|662.9|663.5|662.5|0
1729038300000|2024-10-16 00:25:00|664|663|664.1|663.1|664.3|663.3|664|663|0
1729038600000|2024-10-16 00:30:00|664.3|663.3|663.9|662.9|664.3|663.3|663.6|662.6|39
1729038900000|2024-10-16 00:35:00|663.8|662.8|663.3|662.3|664.1|663.1|663.1|662.1|114
1729039200000|2024-10-16 00:40:00|663.1|662.1|663.1|662.1|663.3|662.3|662.4|661.4|8
1729039500000|2024-10-16 00:45:00|663|662|662.4|661.4|663|662|662.4|661.4|1
1729039800000|2024-10-16 00:50:00|662.3|661.3|662.6|661.6|662.6|661.6|662.3|661.3|7
1729040100000|2024-10-16 00:55:00|662.8|661.8|662.5|661.5|662.9|661.9|662.4|661.4|16
1729040400000|2024-10-16 01:00:00|662.4|661.4|663|662|663.1|662.1|661.6|660.6|27
1729040700000|2024-10-16 01:05:00|662.9|661.9|662.9|661.9|663.4|662.4|662.8|661.8|15
1729041000000|2024-10-16 01:10:00|663|662|663|662|663.4|662.4|663|662|2
1729041300000|2024-10-16 01:15:00|663.1|662.1|663.3|662.3|663.6|662.6|663.1|662.1|3
1729041600000|2024-10-16 01:20:00|663.4|662.4|663.5|662.5|663.6|662.6|663.1|662.1|3
1729041900000|2024-10-16 01:25:00|663.4|662.4|663.1|662.1|663.5|662.5|662.6|661.6|17
1729042200000|2024-10-16 01:30:00|663|662|662.6|661.6|663.1|662.1|662.5|661.5|6
1729042500000|2024-10-16 01:35:00|662.5|661.5|663.4|662.4|663.4|662.4|662.3|661.3|17
1729042800000|2024-10-16 01:40:00|663.3|662.3|663.8|662.8|663.9|662.9|663.3|662.3|116
1729043100000|2024-10-16 01:45:00|663.6|662.6|663.3|662.3|663.6|662.6|663.1|662.1|1
1729043400000|2024-10-16 01:50:00|663.4|662.4|664|663|664.4|663.4|663.4|662.4|17
1729043700000|2024-10-16 01:55:00|663.9|662.9|663.8|662.8|664|663|663.4|662.4|34
1729044000000|2024-10-16 02:00:00|663.9|662.9|662.6|661.6|664|663|662.6|661.6|11
1729044300000|2024-10-16 02:05:00|662.5|661.5|662.4|661.4|662.6|661.6|662.1|661.1|23
1729044600000|2024-10-16 02:10:00|662.5|661.5|662.8|661.8|662.9|661.9|662.4|661.4|8
1729044900000|2024-10-16 02:15:00|662.6|661.6|662.3|661.3|662.8|661.8|662.3|661.3|4
1729045200000|2024-10-16 02:20:00|662.1|661.1|662.6|661.6|662.6|661.6|662.1|661.1|7
1729045500000|2024-10-16 02:25:00|662.5|661.5|662.5|661.5|662.6|661.6|662.4|661.4|1
1729045800000|2024-10-16 02:30:00|662.4|661.4|662|661|662.4|661.4|661.6|660.6|27
1729046100000|2024-10-16 02:35:00|662.1|661.1|662.1|661.1|662.3|661.3|661.9|660.9|12
1729046400000|2024-10-16 02:40:00|662|661|661.9|660.9|662.1|661.1|661.5|660.5|3
1729046700000|2024-10-16 02:45:00|662.1|661.1|661.9|660.9|662.4|661.4|661.4|660.4|22
1729047000000|2024-10-16 02:50:00|662|661|661.9|660.9|662|661|661.8|660.8|2
1729047300000|2024-10-16 02:55:00|662|661|662.6|661.6|662.8|661.8|661.9|660.9|3
1729047600000|2024-10-16 03:00:00|662.8|661.8|663.1|662.1|663.1|662.1|662.8|661.8|2
1729047900000|2024-10-16 03:05:00|663|662|662.9|661.9|663.5|662.5|662.8|661.8|15
1729048200000|2024-10-16 03:10:00|663.1|662.1|662.8|661.8|663.4|662.4|662.3|661.3|18
1729048500000|2024-10-16 03:15:00|662.9|661.9|662.3|661.3|662.9|661.9|662.1|661.1|2
1729048800000|2024-10-16 03:20:00|662.4|661.4|662.4|661.4|662.4|661.4|662.1|661.1|5
1729049100000|2024-10-16 03:25:00|662.5|661.5|662.1|661.1|662.5|661.5|662|661|3
1729049400000|2024-10-16 03:30:00|662.3|661.3|662.3|661.3|662.4|661.4|662.1|661.1|1
1729049700000|2024-10-16 03:35:00|662.1|661.1|662.9|661.9|662.9|661.9|662.1|661.1|4
1729050000000|2024-10-16 03:40:00|663|662|662.9|661.9|663.1|662.1|662.9|661.9|2
1729050300000|2024-10-16 03:45:00|663|662|663.1|662.1|663.1|662.1|663|662|1
1729050600000|2024-10-16 03:50:00|663|662|663|662|663|662|662.9|661.9|1
1729050900000|2024-10-16 03:55:00|662.9|661.9|662.5|661.5|663|662|662.4|661.4|9
1729051200000|2024-10-16 04:00:00|662.6|661.6|662.8|661.8|662.8|661.8|662.5|661.5|2
1729051500000|2024-10-16 04:05:00|662.6|661.6|662.8|661.8|662.8|661.8|662.6|661.6|1
1729051800000|2024-10-16 04:10:00|662.9|661.9|662.6|661.6|662.9|661.9|662.5|661.5|4
1729052100000|2024-10-16 04:15:00|662.5|661.5|662.4|661.4|662.6|661.6|662.4|661.4|9
1729052400000|2024-10-16 04:20:00|662.5|661.5|662.6|661.6|662.6|661.6|662.5|661.5|11
1729052700000|2024-10-16 04:25:00|||||||||2
1729053000000|2024-10-16 04:30:00|662.9|661.9|662.9|661.9|662.9|661.9|662.9|661.9|6
1729053300000|2024-10-16 04:35:00|663.1|662.1|662.9|661.9|663.1|662.1|662.8|661.8|19
1729053600000|2024-10-16 04:40:00|663.1|662.1|663|662|663.1|662.1|663|662|4
1729053900000|2024-10-16 04:45:00|663.1|662.1|663.4|662.4|663.6|662.6|663.1|662.1|27
1729054200000|2024-10-16 04:50:00|||||||||4
1729054500000|2024-10-16 04:55:00|663.5|662.5|663.4|662.4|663.5|662.5|663.4|662.4|9
1729054800000|2024-10-16 05:00:00|663.1|662.1|663.1|662.1|663.4|662.4|663.1|662.1|10
1729055100000|2024-10-16 05:05:00|662.9|661.9|662.9|661.9|663|662|662.4|661.4|13
1729055400000|2024-10-16 05:10:00|662.8|661.8|662.6|661.6|662.8|661.8|662.5|661.5|1
1729055700000|2024-10-16 05:15:00|662.8|661.8|662.4|661.4|662.8|661.8|662.4|661.4|0
1729056000000|2024-10-16 05:20:00|662.5|661.5|662.6|661.6|662.8|661.8|662.5|661.5|2
1729056300000|2024-10-16 05:25:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|21
1729056600000|2024-10-16 05:30:00|662.8|661.8|661.9|660.9|662.8|661.8|661.6|660.6|32
1729056900000|2024-10-16 05:35:00|662.1|661.1|662.5|661.5|662.6|661.6|661.9|660.9|36
1729057200000|2024-10-16 05:40:00|662.4|661.4|663|662|663.4|662.4|662.4|661.4|11
1729057500000|2024-10-16 05:45:00|663.1|662.1|663|662|663.4|662.4|662.6|661.6|2
1729057800000|2024-10-16 05:50:00|663.1|662.1|662.9|661.9|663.4|662.4|662.6|661.6|680
1729058100000|2024-10-16 05:55:00|662.8|661.8|663|662|663.1|662.1|662.6|661.6|26
1729058400000|2024-10-16 06:00:00|662.9|661.9|662.3|661.3|663|662|661.9|660.9|64
1729058700000|2024-10-16 06:05:00|662.1|661.1|662.3|661.3|662.4|661.4|661.9|660.9|13
1729059000000|2024-10-16 06:10:00|662.4|661.4|661.9|660.9|662.6|661.6|661.4|660.4|51
1729059300000|2024-10-16 06:15:00|662|661|662.5|661.5|663.1|662.1|661.6|660.6|40
1729059600000|2024-10-16 06:20:00|662.4|661.4|662|661|662.9|661.9|662|661|77
1729059900000|2024-10-16 06:25:00|662.1|661.1|662.3|661.3|662.9|661.9|661.9|660.9|1307
1729060200000|2024-10-16 06:30:00|662.1|661.1|661.9|660.9|662.4|661.4|661.9|660.9|36
1729060500000|2024-10-16 06:35:00|662.1|661.1|663|662|663.1|662.1|662|661|56
1729060800000|2024-10-16 06:40:00|662.9|661.9|662.4|661.4|662.9|661.9|662.4|661.4|116
1729061100000|2024-10-16 06:45:00|662.5|661.5|662.6|661.6|662.9|661.9|662.3|661.3|19
1729061400000|2024-10-16 06:50:00|662.9|661.9|662.4|661.4|662.9|661.9|661.9|660.9|60
1729061700000|2024-10-16 06:55:00|662.5|661.5|662.3|661.3|662.6|661.6|662|661|494
1729062000000|2024-10-16 07:00:00|662.1|661.1|662.9|661.9|663.4|662.4|662.1|661.1|271
1729062300000|2024-10-16 07:05:00|662.8|661.8|663.6|662.6|664.1|663.1|662.4|661.4|154
1729062600000|2024-10-16 07:10:00|663.5|662.5|664.1|663.1|664.1|663.1|663.5|662.5|191
1729062900000|2024-10-16 07:15:00|663.9|662.9|664.3|663.3|664.4|663.4|663.4|662.4|188
1729063200000|2024-10-16 07:20:00|664.1|663.1|664.6|663.6|665|664|664.1|663.1|717
1729063500000|2024-10-16 07:25:00|664.5|663.5|665.4|664.4|665.5|664.5|664.4|663.4|291
1729063800000|2024-10-16 07:30:00|665.3|664.3|664.4|663.4|665.4|664.4|664.3|663.3|442
1729064100000|2024-10-16 07:35:00|664.1|663.1|662.4|661.4|664.1|663.1|662.4|661.4|1269
1729064400000|2024-10-16 07:40:00|662.6|661.6|662.6|661.6|662.9|661.9|662.1|661.1|260
1729064700000|2024-10-16 07:45:00|662.5|661.5|661.9|660.9|662.6|661.6|661.9|660.9|345
1729065000000|2024-10-16 07:50:00|662|661|661.6|660.6|662.4|661.4|661.6|660.6|105
1729065300000|2024-10-16 07:55:00|661.9|660.9|661|660|661.9|660.9|660.9|659.9|190
1729065600000|2024-10-16 08:00:00|660.9|659.9|660.6|659.6|660.9|659.9|659.6|658.6|3248
1729065900000|2024-10-16 08:05:00|660.9|659.9|663.1|662.1|663.1|662.1|660.9|659.9|794
1729066200000|2024-10-16 08:10:00|663|662|662.3|661.3|663.1|662.1|662.1|661.1|168
1729066500000|2024-10-16 08:15:00|662.4|661.4|662.1|661.1|662.6|661.6|661.9|660.9|119
1729066800000|2024-10-16 08:20:00|661.9|660.9|660.9|659.9|662.3|661.3|660.9|659.9|216
1729067100000|2024-10-16 08:25:00|660.8|659.8|660.5|659.5|660.9|659.9|659.9|658.9|383
1729067400000|2024-10-16 08:30:00|660.6|659.6|660.6|659.6|661.4|660.4|660.1|659.1|667
1729067700000|2024-10-16 08:35:00|660.5|659.5|660.6|659.6|660.6|659.6|660.4|659.4|214
1729068000000|2024-10-16 08:40:00|660.9|659.9|661.1|660.1|661.6|660.6|660.9|659.9|925
1729068300000|2024-10-16 08:45:00|661|660|660.4|659.4|661|660|659.6|658.6|149
1729068600000|2024-10-16 08:50:00|660.3|659.3|660.1|659.1|660.4|659.4|659.9|658.9|60
1729068900000|2024-10-16 08:55:00|660.4|659.4|661.1|660.1|661.5|660.5|660.1|659.1|84
1729069200000|2024-10-16 09:00:00|661.3|660.3|661.1|660.1|661.9|660.9|660.9|659.9|190
1729069500000|2024-10-16 09:05:00|661|660|660.4|659.4|661.4|660.4|660.4|659.4|126
1729069800000|2024-10-16 09:10:00|660.3|659.3|659.6|658.6|660.4|659.4|659.6|658.6|696
1729070100000|2024-10-16 09:15:00|659.4|658.4|658.9|657.9|659.9|658.9|658.6|657.6|553
1729070400000|2024-10-16 09:20:00|659|658|660.5|659.5|660.5|659.5|658.9|657.9|200
1729070700000|2024-10-16 09:25:00|660.6|659.6|661.6|660.6|661.9|660.9|660.3|659.3|500
1729071000000|2024-10-16 09:30:00|661.8|660.8|661.6|660.6|661.9|660.9|660.9|659.9|87
1729071300000|2024-10-16 09:35:00|661.5|660.5|661.4|660.4|661.6|660.6|661.1|660.1|262
1729071600000|2024-10-16 09:40:00|661.3|660.3|660.9|659.9|661.3|660.3|660.6|659.6|96
1729071900000|2024-10-16 09:45:00|661|660|661.1|660.1|661.4|660.4|661|660|22
1729072200000|2024-10-16 09:50:00|661|660|661.1|660.1|661.6|660.6|660.8|659.8|3105
1729072500000|2024-10-16 09:55:00|661.3|660.3|660.6|659.6|661.6|660.6|660.6|659.6|990
1729072800000|2024-10-16 10:00:00|660.4|659.4|659.8|658.8|660.5|659.5|659.1|658.1|2181
1729073100000|2024-10-16 10:05:00|659.9|658.9|658.6|657.6|659.9|658.9|658.6|657.6|59
1729073400000|2024-10-16 10:10:00|658.8|657.8|658.4|657.4|658.9|657.9|658.1|657.1|119
1729073700000|2024-10-16 10:15:00|658.3|657.3|659.1|658.1|659.1|658.1|658.1|657.1|281
1729074000000|2024-10-16 10:20:00|659|658|658.9|657.9|659.3|658.3|658.5|657.5|153
1729074300000|2024-10-16 10:25:00|658.8|657.8|659.1|658.1|659.1|658.1|658.6|657.6|42
1729074600000|2024-10-16 10:30:00|658.9|657.9|658|657|658.9|657.9|657.1|656.1|214
1729074900000|2024-10-16 10:35:00|657.9|656.9|658.1|657.1|658.4|657.4|657.9|656.9|60
1729075200000|2024-10-16 10:40:00|658.4|657.4|657.8|656.8|658.4|657.4|657.6|656.6|347
1729075500000|2024-10-16 10:45:00|657.6|656.6|656.9|655.9|657.6|656.6|656.4|655.4|204
1729075800000|2024-10-16 10:50:00|656.8|655.8|657.1|656.1|657.4|656.4|656.6|655.6|132
1729076100000|2024-10-16 10:55:00|657|656|657.4|656.4|657.6|656.6|656.9|655.9|112
1729076400000|2024-10-16 11:00:00|657.6|656.6|657.4|656.4|657.6|656.6|656.9|655.9|109
1729076700000|2024-10-16 11:05:00|657.6|656.6|657.6|656.6|657.9|656.9|657|656|118
1729077000000|2024-10-16 11:10:00|657.5|656.5|657.6|656.6|657.9|656.9|657.4|656.4|29
1729077300000|2024-10-16 11:15:00|657.8|656.8|657|656|657.9|656.9|656.9|655.9|61
1729077600000|2024-10-16 11:20:00|657.1|656.1|657.4|656.4|657.6|656.6|656.6|655.6|113
1729077900000|2024-10-16 11:25:00|657.6|656.6|658.6|657.6|659|658|657.6|656.6|327
1729078200000|2024-10-16 11:30:00|658.5|657.5|658|657|658.6|657.6|657.6|656.6|138
1729078500000|2024-10-16 11:35:00|658.1|657.1|658.6|657.6|658.6|657.6|657.9|656.9|455
1729078800000|2024-10-16 11:40:00|658.5|657.5|657.8|656.8|658.6|657.6|657.6|656.6|127
1729079100000|2024-10-16 11:45:00|657.9|656.9|656.6|655.6|658|657|656.6|655.6|322
1729079400000|2024-10-16 11:50:00|656.8|655.8|656.6|655.6|657.6|656.6|656.6|655.6|204
1729079700000|2024-10-16 11:55:00|656.9|655.9|657.6|656.6|657.9|656.9|656.6|655.6|266
1729080000000|2024-10-16 12:00:00|657.8|656.8|657.9|656.9|658.4|657.4|657|656|197
1729080300000|2024-10-16 12:05:00|657.8|656.8|658.5|657.5|658.9|657.9|657.4|656.4|297
1729080600000|2024-10-16 12:10:00|658.4|657.4|659.6|658.6|660.3|659.3|658.1|657.1|581
1729080900000|2024-10-16 12:15:00|659.5|658.5|659.9|658.9|660.4|659.4|659.1|658.1|328
1729081200000|2024-10-16 12:20:00|659.8|658.8|660.1|659.1|660.3|659.3|659.6|658.6|57
1729081500000|2024-10-16 12:25:00|660|659|660.5|659.5|660.9|659.9|659.9|658.9|100
1729081800000|2024-10-16 12:30:00|660.4|659.4|659.5|658.5|661|660|659.5|658.5|554
1729082100000|2024-10-16 12:35:00|659.6|658.6|660.9|659.9|660.9|659.9|659.5|658.5|541
1729082400000|2024-10-16 12:40:00|660.6|659.6|661.4|660.4|661.4|660.4|660.6|659.6|169
1729082700000|2024-10-16 12:45:00|661.5|660.5|663.1|662.1|663.1|662.1|661.5|660.5|459
1729083000000|2024-10-16 12:50:00|663|662|662.9|661.9|663.1|662.1|661.8|660.8|264
1729083300000|2024-10-16 12:55:00|662.8|661.8|661.9|660.9|663.1|662.1|661.9|660.9|171
1729083600000|2024-10-16 13:00:00|662.1|661.1|661.4|660.4|662.9|661.9|660.9|659.9|750
1729083900000|2024-10-16 13:05:00|661.5|660.5|660|659|661.6|660.6|659.9|658.9|191
1729084200000|2024-10-16 13:10:00|660.1|659.1|660.1|659.1|660.6|659.6|659.4|658.4|168
1729084500000|2024-10-16 13:15:00|660|659|660.5|659.5|661.1|660.1|659.9|658.9|67
1729084800000|2024-10-16 13:20:00|660.4|659.4|659.1|658.1|660.5|659.5|658.3|657.3|2350
1729085100000|2024-10-16 13:25:00|659.3|658.3|659.5|658.5|660.3|659.3|659.3|658.3|173
1729085400000|2024-10-16 13:30:00|659.6|658.6|660|659|660.9|659.9|659.6|658.6|274
1729085700000|2024-10-16 13:35:00|660.1|659.1|661.4|660.4|661.5|660.5|660|659|583
1729086000000|2024-10-16 13:40:00|661.1|660.1|659.1|658.1|661.1|660.1|658.9|657.9|96
1729086300000|2024-10-16 13:45:00|658.9|657.9|658.9|657.9|659.4|658.4|658.5|657.5|490
1729086600000|2024-10-16 13:50:00|658.6|657.6|657.5|656.5|658.6|657.6|657.4|656.4|262
1729086900000|2024-10-16 13:55:00|657.6|656.6|656.9|655.9|658.1|657.1|656.9|655.9|838
1729087200000|2024-10-16 14:00:00|657.1|656.1|657.3|656.3|657.9|656.9|656.9|655.9|204
1729087500000|2024-10-16 14:05:00|657.4|656.4|657.1|656.1|657.6|656.6|656.1|655.1|512
1729087800000|2024-10-16 14:10:00|657.3|656.3|657.9|656.9|658.1|657.1|657|656|196
1729088100000|2024-10-16 14:15:00|657.8|656.8|659.1|658.1|659.1|658.1|657|656|585
1729088400000|2024-10-16 14:20:00|659|658|659|658|659.1|658.1|658.5|657.5|406
1729088700000|2024-10-16 14:25:00|659.1|658.1|658.6|657.6|659.4|658.4|658.4|657.4|445
1729089000000|2024-10-16 14:30:00|658.8|657.8|659|658|660.4|659.4|658.8|657.8|343
1729089300000|2024-10-16 14:35:00|658.9|657.9|658.4|657.4|659.4|658.4|658.3|657.3|381
1729089600000|2024-10-16 14:40:00|658.1|657.1|657.4|656.4|658.1|657.1|657|656|212
1729089900000|2024-10-16 14:45:00|657.3|656.3|658.5|657.5|659.1|658.1|657.3|656.3|263
1729090200000|2024-10-16 14:50:00|658.4|657.4|657.8|656.8|658.8|657.8|657.8|656.8|111
1729090500000|2024-10-16 14:55:00|657.9|656.9|657.4|656.4|658.4|657.4|657.1|656.1|332
1729090800000|2024-10-16 15:00:00|657.1|656.1|655.1|654.1|657.1|656.1|654.8|653.8|2271
1729091100000|2024-10-16 15:05:00|655|654|653.9|652.9|655.1|654.1|652.8|651.8|6039
1729091400000|2024-10-16 15:10:00|654.1|653.1|653.1|652.1|655|654|652.9|651.9|3580
1729091700000|2024-10-16 15:15:00|653|652|653.1|652.1|653.6|652.6|652.4|651.4|803
1729092000000|2024-10-16 15:20:00|653.3|652.3|654.4|653.4|654.6|653.6|652.1|651.1|1233
1729092300000|2024-10-16 15:25:00|654.5|653.5|656.1|655.1|656.4|655.4|654.5|653.5|5810
1729092600000|2024-10-16 15:30:00|656|655|654.4|653.4|656.6|655.6|654.1|653.1|3004
1729092900000|2024-10-16 15:35:00|654.5|653.5|655.4|654.4|655.6|654.6|653.6|652.6|513
1729093200000|2024-10-16 15:40:00|655.3|654.3|654.9|653.9|655.4|654.4|654.5|653.5|136
1729093500000|2024-10-16 15:45:00|654.8|653.8|656.3|655.3|656.6|655.6|654.6|653.6|427
1729093800000|2024-10-16 15:50:00|656.4|655.4|656.6|655.6|657.1|656.1|656|655|378
1729094100000|2024-10-16 15:55:00|656.9|655.9|658.4|657.4|658.6|657.6|656.9|655.9|2595
1729094400000|2024-10-16 16:00:00|658.3|657.3|658.1|657.1|659.1|658.1|658|657|185
1729094700000|2024-10-16 16:05:00|658.4|657.4|658.8|657.8|659.1|658.1|658.4|657.4|141
1729095000000|2024-10-16 16:10:00|658.9|657.9|659.1|658.1|659.4|658.4|658.6|657.6|225
1729095300000|2024-10-16 16:15:00|659.3|658.3|659.4|658.4|659.4|658.4|658.9|657.9|152
1729095600000|2024-10-16 16:20:00|659.3|658.3|659.1|658.1|659.4|658.4|658.9|657.9|104
1729095900000|2024-10-16 16:25:00|658.9|657.9|658.6|657.6|659.1|658.1|658.4|657.4|213
1729096200000|2024-10-16 16:30:00|658.5|657.5|658.8|657.8|659.1|658.1|657.9|656.9|346
1729096500000|2024-10-16 16:35:00|658.9|657.9|658.6|657.6|659.4|658.4|657.9|656.9|172
1729096800000|2024-10-16 16:40:00|658.8|657.8|658.4|657.4|659.1|658.1|658.4|657.4|109
1729097100000|2024-10-16 16:45:00|658.5|657.5|658.6|657.6|659.1|658.1|658.5|657.5|90
1729097400000|2024-10-16 16:50:00|658.8|657.8|657.8|656.8|658.9|657.9|657.6|656.6|63
1729097700000|2024-10-16 16:55:00|657.6|656.6|657.6|656.6|658.3|657.3|657.6|656.6|162
1729098000000|2024-10-16 17:00:00|657.8|656.8|658.3|657.3|658.4|657.4|657.8|656.8|46
1729098300000|2024-10-16 17:05:00|658.4|657.4|658.6|657.6|658.9|657.9|658.1|657.1|46
1729098600000|2024-10-16 17:10:00|658.8|657.8|659.9|658.9|659.9|658.9|658.5|657.5|96
1729098900000|2024-10-16 17:15:00|659.8|658.8|659.6|658.6|660.4|659.4|659.5|658.5|259
1729099200000|2024-10-16 17:20:00|659.5|658.5|659.8|658.8|659.9|658.9|659.4|658.4|26
1729099500000|2024-10-16 17:25:00|659.6|658.6|660|659|660.4|659.4|659.6|658.6|189
1729099800000|2024-10-16 17:30:00|659.9|658.9|659.6|658.6|660.1|659.1|659.4|658.4|55
1729100100000|2024-10-16 17:35:00|659.5|658.5|658.8|657.8|659.6|658.6|658.6|657.6|45
1729100400000|2024-10-16 17:40:00|658.9|657.9|658.6|657.6|658.9|657.9|658.4|657.4|74
1729100700000|2024-10-16 17:45:00|658.4|657.4|658.1|657.1|658.6|657.6|658.1|657.1|274
1729101000000|2024-10-16 17:50:00|658|657|657.8|656.8|658.1|657.1|657.6|656.6|41
1729101300000|2024-10-16 17:55:00|657.9|656.9|658.4|657.4|658.4|657.4|657.8|656.8|90
1729101600000|2024-10-16 18:00:00|658.3|657.3|658.6|657.6|658.9|657.9|658|657|293
1729101900000|2024-10-16 18:05:00|658.9|657.9|659.4|658.4|659.9|658.9|658.8|657.8|134
1729102200000|2024-10-16 18:10:00|659.5|658.5|658.9|657.9|659.5|658.5|658.6|657.6|106
1729102500000|2024-10-16 18:15:00|658.8|657.8|659.1|658.1|659.4|658.4|658.6|657.6|108
1729102800000|2024-10-16 18:20:00|659.3|658.3|658.6|657.6|659.6|658.6|658.4|657.4|240
1729103100000|2024-10-16 18:25:00|658.8|657.8|658.1|657.1|659.1|658.1|657.9|656.9|417
1729103400000|2024-10-16 18:30:00|658.3|657.3|657.9|656.9|658.4|657.4|657.6|656.6|238
1729103700000|2024-10-16 18:35:00|658.1|657.1|658.9|657.9|659|658|658|657|90
1729104000000|2024-10-16 18:40:00|658.8|657.8|658.6|657.6|659|658|658.6|657.6|23
1729104300000|2024-10-16 18:45:00|658.5|657.5|658.1|657.1|658.6|657.6|658.1|657.1|37
1729104600000|2024-10-16 18:50:00|658.4|657.4|658.4|657.4|658.4|657.4|657.9|656.9|92
1729104900000|2024-10-16 18:55:00|658.3|657.3|658.5|657.5|658.6|657.6|658.1|657.1|24
1729105200000|2024-10-16 19:00:00|658.6|657.6|658.1|657.1|658.6|657.6|658.1|657.1|28
1729105500000|2024-10-16 19:05:00|657.9|656.9|658.1|657.1|658.4|657.4|657.9|656.9|28
1729105800000|2024-10-16 19:10:00|658|657|658.1|657.1|658.4|657.4|657.9|656.9|45
1729106100000|2024-10-16 19:15:00|658.3|657.3|658.4|657.4|658.5|657.5|658.1|657.1|15
1729106400000|2024-10-16 19:20:00|658.5|657.5|658.4|657.4|658.5|657.5|658.4|657.4|1
1729106700000|2024-10-16 19:25:00|658.6|657.6|658.9|657.9|659|658|658.6|657.6|12
1729107000000|2024-10-16 19:30:00|658.8|657.8|659|658|659.1|658.1|658.6|657.6|17
1729107300000|2024-10-16 19:35:00|659.1|658.1|659.1|658.1|659.1|658.1|658.9|657.9|9
1729107600000|2024-10-16 19:40:00|659.4|658.4|659.3|658.3|659.6|658.6|659.3|658.3|117
1729107900000|2024-10-16 19:45:00|659.1|658.1|659.1|658.1|659.4|658.4|659|658|10
1729108200000|2024-10-16 19:50:00|659|658|658.6|657.6|659.1|658.1|658.6|657.6|71
1729108500000|2024-10-16 19:55:00|658.8|657.8|658.8|657.8|658.9|657.9|658.8|657.8|5
1729108800000|2024-10-16 20:00:00|658.9|657.9|658.9|657.9|658.9|657.9|658.6|657.6|2
1729109100000|2024-10-16 20:05:00|658.8|657.8|658.9|657.9|659.1|658.1|658.8|657.8|7
1729109400000|2024-10-16 20:10:00|658.8|657.8|658.9|657.9|658.9|657.9|658.8|657.8|186
1729109700000|2024-10-16 20:15:00|658.6|657.6|658.9|657.9|658.9|657.9|658.6|657.6|35
1729110000000|2024-10-16 20:20:00|658.8|657.8|658.9|657.9|658.9|657.9|658.8|657.8|2
1729110300000|2024-10-16 20:25:00|658.6|657.6|658.9|657.9|658.9|657.9|658.6|657.6|26
1729110600000|2024-10-16 20:30:00|660|659|660|659|660|659|659.4|658.4|62
1729110900000|2024-10-16 20:35:00|659.9|658.9|659.5|658.5|660.1|659.1|659.4|658.4|4
1729111200000|2024-10-16 20:40:00|659.6|658.6|659.4|658.4|659.6|658.6|659.1|658.1|2
1729111500000|2024-10-16 20:45:00|659.5|658.5|660|659|660|659|659.4|658.4|10
1729111800000|2024-10-16 20:50:00|660.1|659.1|660|659|660.1|659.1|659.9|658.9|2
1729112100000|2024-10-16 20:55:00|660.1|659.1|660.3|659.3|660.4|659.4|660|659|23
1729112400000|2024-10-16 21:00:00|661.1|658.1|659.6|658.6|661.1|659|659.6|658.1|18
1729112700000|2024-10-16 21:05:00|660|659|661.1|658.1|661.1|659|660|658.1|4
1729113300000|2024-10-16 21:15:00|660.3|659.3|661.1|658.1|661.1|659.6|660.3|658.1|4
1729113600000|2024-10-16 21:20:00|660.3|659.3|661.1|658.1|661.1|659.3|660.3|657.8|0
1729113900000|2024-10-16 21:25:00|660.3|659.3|661.1|658.1|661.1|659.3|660.3|657.9|0
1729115100000|2024-10-16 21:45:00|661|658|661|658|661|658|661|658|0
1729123200000|2024-10-17 00:00:00|660.3|659.3|660.5|659.5|660.6|659.6|660.3|659.3|25
1729123500000|2024-10-17 00:05:00|660.6|659.6|660.9|659.9|661|660|660.6|659.6|20
1729123800000|2024-10-17 00:10:00|660.8|659.8|661.1|660.1|661.1|660.1|660.8|659.8|16
1729124100000|2024-10-17 00:15:00|661|660|661.1|660.1|661.1|660.1|660.9|659.9|1
1729124400000|2024-10-17 00:20:00|661.3|660.3|661.1|660.1|661.3|660.3|661.1|660.1|4
1729124700000|2024-10-17 00:25:00|661.3|660.3|660.8|659.8|661.3|660.3|660.5|659.5|6
1729125000000|2024-10-17 00:30:00|660.9|659.9|661|660|661|660|660.8|659.8|3
1729125300000|2024-10-17 00:35:00|661.1|660.1|661.3|660.3|661.3|660.3|661.1|660.1|3
1729125600000|2024-10-17 00:40:00|661.1|660.1|660.8|659.8|661.1|660.1|660.8|659.8|4
1729125900000|2024-10-17 00:45:00|660.9|659.9|661|660|661.1|660.1|660.9|659.9|0
1729126200000|2024-10-17 00:50:00|661.1|660.1|661|660|661.3|660.3|660.9|659.9|32
1729126500000|2024-10-17 00:55:00|661.1|660.1|661.3|660.3|661.3|660.3|661|660|1
1729126800000|2024-10-17 01:00:00|661.4|660.4|660.8|659.8|661.6|660.6|660.5|659.5|279
1729127100000|2024-10-17 01:05:00|660.6|659.6|660.6|659.6|661|660|660.5|659.5|14
1729127400000|2024-10-17 01:10:00|660.5|659.5|661|660|661.1|660.1|660.4|659.4|18
1729127700000|2024-10-17 01:15:00|660.9|659.9|660.9|659.9|661.1|660.1|660.9|659.9|0
1729128000000|2024-10-17 01:20:00|660.8|659.8|661.1|660.1|661.1|660.1|660.6|659.6|1
1729128300000|2024-10-17 01:25:00|661|660|661.1|660.1|661.1|660.1|660.9|659.9|0
1729128600000|2024-10-17 01:30:00|661|660|660.9|659.9|661.1|660.1|660.6|659.6|0
1729128900000|2024-10-17 01:35:00|661|660|662.8|661.8|662.9|661.9|660.9|659.9|64
1729129200000|2024-10-17 01:40:00|662.6|661.6|662.5|661.5|662.6|661.6|662.3|661.3|10
1729129500000|2024-10-17 01:45:00|662.4|661.4|662.4|661.4|662.5|661.5|661.9|660.9|2
1729129800000|2024-10-17 01:50:00|662.3|661.3|662|661|662.4|661.4|661.9|660.9|2
1729130100000|2024-10-17 01:55:00|662.1|661.1|662.3|661.3|662.4|661.4|661.9|660.9|3
1729130400000|2024-10-17 02:00:00|662.1|661.1|663|662|663.3|662.3|662.1|661.1|15
1729130700000|2024-10-17 02:05:00|663.1|662.1|663.5|662.5|663.6|662.6|662.6|661.6|17
1729131000000|2024-10-17 02:10:00|663.4|662.4|662|661|663.5|662.5|661.5|660.5|29
1729131300000|2024-10-17 02:15:00|661.9|660.9|662|661|662.4|661.4|661.9|660.9|6
1729131600000|2024-10-17 02:20:00|662.1|661.1|661.9|660.9|662.1|661.1|661.9|660.9|0
1729131900000|2024-10-17 02:25:00|662|661|661.4|660.4|662|661|661.4|660.4|1
1729132200000|2024-10-17 02:30:00|661.3|660.3|659.9|658.9|661.4|660.4|659.9|658.9|14
1729132500000|2024-10-17 02:35:00|660|659|659.1|658.1|660|659|658.9|657.9|4
1729132800000|2024-10-17 02:40:00|659|658|658.9|657.9|659.1|658.1|658.1|657.1|5
1729133100000|2024-10-17 02:45:00|658.8|657.8|659.1|658.1|659.1|658.1|658.8|657.8|1
1729133400000|2024-10-17 02:50:00|659.4|658.4|658.8|657.8|659.4|658.4|658.4|657.4|11
1729133700000|2024-10-17 02:55:00|658.6|657.6|659.5|658.5|659.9|658.9|658.6|657.6|8
1729134000000|2024-10-17 03:00:00|659.4|658.4|659.3|658.3|659.8|658.8|659.1|658.1|0
1729134300000|2024-10-17 03:05:00|659.4|658.4|660.5|659.5|660.5|659.5|659.3|658.3|10
1729134600000|2024-10-17 03:10:00|660.4|659.4|659.9|658.9|660.8|659.8|659.9|658.9|2
1729134900000|2024-10-17 03:15:00|660|659|659.6|658.6|660|659|659.5|658.5|1
1729135200000|2024-10-17 03:20:00|659.5|658.5|659.5|658.5|659.6|658.6|659.4|658.4|0
1729135500000|2024-10-17 03:25:00|659.4|658.4|659.5|658.5|659.6|658.6|659.4|658.4|0
1729135800000|2024-10-17 03:30:00|659.6|658.6|659.4|658.4|659.8|658.8|659.4|658.4|1
1729136100000|2024-10-17 03:35:00|659.3|658.3|659.4|658.4|659.4|658.4|659.3|658.3|1
1729136400000|2024-10-17 03:40:00|659.3|658.3|659.3|658.3|659.4|658.4|659.3|658.3|0
1729136700000|2024-10-17 03:45:00|659.1|658.1|659|658|659.4|658.4|658.9|657.9|4
1729137000000|2024-10-17 03:50:00|658.9|657.9|659|658|659.1|658.1|658.9|657.9|0
1729137300000|2024-10-17 03:55:00|659.1|658.1|658.9|657.9|659.1|658.1|658.8|657.8|6
1729137600000|2024-10-17 04:00:00|659|658|658.9|657.9|659|658|658.8|657.8|1
1729137900000|2024-10-17 04:05:00|658.8|657.8|658.6|657.6|658.9|657.9|658.4|657.4|18
1729138200000|2024-10-17 04:10:00|658.5|657.5|658.4|657.4|658.6|657.6|658.4|657.4|0
1729138500000|2024-10-17 04:15:00|658.1|657.1|658.6|657.6|658.8|657.8|658.1|657.1|4
1729138800000|2024-10-17 04:20:00|658.8|657.8|658.8|657.8|658.8|657.8|658.6|657.6|2
1729139100000|2024-10-17 04:25:00|658.9|657.9|658.8|657.8|658.9|657.9|658.8|657.8|0
1729139400000|2024-10-17 04:30:00|658.6|657.6|658.9|657.9|658.9|657.9|658.6|657.6|2
1729139700000|2024-10-17 04:35:00|658.8|657.8|659|658|659.1|658.1|658.8|657.8|6
1729140000000|2024-10-17 04:40:00|659.1|658.1|659.5|658.5|659.5|658.5|659|658|4
1729140300000|2024-10-17 04:45:00|659.4|658.4|659.3|658.3|659.5|658.5|659.3|658.3|0
1729140600000|2024-10-17 04:50:00|659.4|658.4|659.4|658.4|659.4|658.4|659.3|658.3|3
1729140900000|2024-10-17 04:55:00|659.5|658.5|659.5|658.5|659.6|658.6|659.4|658.4|2
1729141200000|2024-10-17 05:00:00|659.4|658.4|659.5|658.5|659.5|658.5|659.3|658.3|0
1729141500000|2024-10-17 05:05:00|659.4|658.4|659.3|658.3|659.5|658.5|659.3|658.3|3
1729141800000|2024-10-17 05:10:00|659.4|658.4|659.5|658.5|659.5|658.5|659.3|658.3|1
1729142100000|2024-10-17 05:15:00|659.6|658.6|660|659|660.1|659.1|659.6|658.6|3
1729142400000|2024-10-17 05:20:00|660.1|659.1|659.9|658.9|660.1|659.1|659.9|658.9|1
1729142700000|2024-10-17 05:25:00|659.6|658.6|659.5|658.5|659.6|658.6|659.5|658.5|18
1729143000000|2024-10-17 05:30:00|659.4|658.4|659.6|658.6|659.9|658.9|659.4|658.4|15
1729143300000|2024-10-17 05:35:00|659.8|658.8|659.9|658.9|659.9|658.9|659.8|658.8|1
1729143600000|2024-10-17 05:40:00|659.8|658.8|659.1|658.1|659.8|658.8|659|658|14
1729143900000|2024-10-17 05:45:00|659|658|659|658|659.4|658.4|659|658|1
1729144200000|2024-10-17 05:50:00|658.9|657.9|659|658|659.3|658.3|658.8|657.8|13
1729144500000|2024-10-17 05:55:00|658.9|657.9|658.8|657.8|659|658|658.8|657.8|0
1729144800000|2024-10-17 06:00:00|658.9|657.9|658.5|657.5|659|658|658.4|657.4|3
1729145100000|2024-10-17 06:05:00|658.6|657.6|658.3|657.3|658.6|657.6|657.9|656.9|57
1729145400000|2024-10-17 06:10:00|658.1|657.1|658.3|657.3|658.6|657.6|658.1|657.1|17
1729145700000|2024-10-17 06:15:00|658.1|657.1|658.1|657.1|658.4|657.4|658|657|20
1729146000000|2024-10-17 06:20:00|658.3|657.3|656.9|655.9|658.3|657.3|656.6|655.6|113
1729146300000|2024-10-17 06:25:00|657|656|656.5|655.5|657|656|656.1|655.1|383
1729146600000|2024-10-17 06:30:00|656.6|655.6|657.3|656.3|657.4|656.4|656.6|655.6|31
1729146900000|2024-10-17 06:35:00|657.4|656.4|656.8|655.8|657.4|656.4|656.6|655.6|29
1729147200000|2024-10-17 06:40:00|656.9|655.9|656.8|655.8|656.9|655.9|656.6|655.6|9
1729147500000|2024-10-17 06:45:00|656.6|655.6|655.9|654.9|656.6|655.6|655.9|654.9|24
1729147800000|2024-10-17 06:50:00|656|655|655.3|654.3|656.4|655.4|655.1|654.1|20
1729148100000|2024-10-17 06:55:00|655.1|654.1|654.6|653.6|655.3|654.3|654.4|653.4|46
1729148400000|2024-10-17 07:00:00|654.9|653.9|656.8|655.8|656.9|655.9|654.6|653.6|179
1729148700000|2024-10-17 07:05:00|656.6|655.6|656.3|655.3|657.1|656.1|656|655|132
1729149000000|2024-10-17 07:10:00|656.4|655.4|655.9|654.9|656.9|655.9|655.9|654.9|58
1729149300000|2024-10-17 07:15:00|656|655|655.4|654.4|656.4|655.4|655.4|654.4|78
1729149600000|2024-10-17 07:20:00|655.3|654.3|655.5|654.5|655.8|654.8|654.9|653.9|56
1729149900000|2024-10-17 07:25:00|655.4|654.4|655.9|654.9|656.1|655.1|655.1|654.1|43
1729150200000|2024-10-17 07:30:00|656|655|654.9|653.9|656.1|655.1|654.9|653.9|106
1729150500000|2024-10-17 07:35:00|655.1|654.1|654.9|653.9|655.4|654.4|654.8|653.8|84
1729150800000|2024-10-17 07:40:00|654.8|653.8|654.9|653.9|655.4|654.4|654.6|653.6|50
1729151100000|2024-10-17 07:45:00|654.8|653.8|654.9|653.9|655.1|654.1|654.6|653.6|80
1729151400000|2024-10-17 07:50:00|655.1|654.1|655.4|654.4|655.6|654.6|654.6|653.6|119
1729151700000|2024-10-17 07:55:00|655.3|654.3|655.1|654.1|655.9|654.9|654.9|653.9|221
1729152000000|2024-10-17 08:00:00|655|654|656.4|655.4|656.6|655.6|654.9|653.9|266
1729152300000|2024-10-17 08:05:00|656.1|655.1|657.1|656.1|657.4|656.4|656.1|655.1|77
1729152600000|2024-10-17 08:10:00|657|656|658.5|657.5|658.9|657.9|656.9|655.9|2166
1729152900000|2024-10-17 08:15:00|658.4|657.4|657.1|656.1|658.5|657.5|657.1|656.1|207
1729153200000|2024-10-17 08:20:00|657.4|656.4|657.4|656.4|657.6|656.6|656.4|655.4|1141
1729153500000|2024-10-17 08:25:00|657.5|656.5|658.6|657.6|658.6|657.6|657.5|656.5|273
1729153800000|2024-10-17 08:30:00|658.5|657.5|658.6|657.6|659.3|658.3|658.1|657.1|478
1729154100000|2024-10-17 08:35:00|658.9|657.9|658.4|657.4|659.1|658.1|657.6|656.6|204
1729154400000|2024-10-17 08:40:00|658.3|657.3|658|657|658.6|657.6|657.9|656.9|129
1729154700000|2024-10-17 08:45:00|658.1|657.1|659.4|658.4|659.5|658.5|657.9|656.9|1720
1729155000000|2024-10-17 08:50:00|659.3|658.3|658.3|657.3|659.3|658.3|658|657|111
1729155300000|2024-10-17 08:55:00|658.4|657.4|657.8|656.8|658.6|657.6|657.8|656.8|114
1729155600000|2024-10-17 09:00:00|657.6|656.6|658.9|657.9|659.1|658.1|657.1|656.1|162
1729155900000|2024-10-17 09:05:00|658.6|657.6|658.4|657.4|658.9|657.9|658.4|657.4|89
1729156200000|2024-10-17 09:10:00|658.5|657.5|658.6|657.6|659|658|658.4|657.4|65
1729156500000|2024-10-17 09:15:00|658.9|657.9|659.6|658.6|659.8|658.8|658.9|657.9|145
1729156800000|2024-10-17 09:20:00|659.5|658.5|658.6|657.6|659.5|658.5|658.4|657.4|201
1729157100000|2024-10-17 09:25:00|658.8|657.8|658.5|657.5|659|658|658.5|657.5|126
1729157400000|2024-10-17 09:30:00|658.4|657.4|659.1|658.1|659.4|658.4|658.3|657.3|94
1729157700000|2024-10-17 09:35:00|659.3|658.3|658.9|657.9|659.3|658.3|658.8|657.8|44
1729158000000|2024-10-17 09:40:00|659|658|659.4|658.4|659.6|658.6|659|658|48
1729158300000|2024-10-17 09:45:00|659.3|658.3|660.6|659.6|660.8|659.8|659.3|658.3|442
1729158600000|2024-10-17 09:50:00|660.4|659.4|660.6|659.6|660.6|659.6|660|659|329
1729158900000|2024-10-17 09:55:00|660.5|659.5|659.6|658.6|660.5|659.5|659.6|658.6|282
1729159200000|2024-10-17 10:00:00|659.9|658.9|660.3|659.3|660.5|659.5|659.6|658.6|403
1729159500000|2024-10-17 10:05:00|660.1|659.1|660.3|659.3|660.4|659.4|659.6|658.6|53
1729159800000|2024-10-17 10:10:00|660.4|659.4|660.6|659.6|660.8|659.8|660.4|659.4|31
1729160100000|2024-10-17 10:15:00|660.5|659.5|659.6|658.6|660.6|659.6|658.9|657.9|199
1729160400000|2024-10-17 10:20:00|659.5|658.5|658.6|657.6|659.5|658.5|658.6|657.6|96
1729160700000|2024-10-17 10:25:00|658.9|657.9|658.9|657.9|659.1|658.1|658.6|657.6|51
1729161000000|2024-10-17 10:30:00|658.8|657.8|658.4|657.4|658.8|657.8|658.3|657.3|74
1729161300000|2024-10-17 10:35:00|658.3|657.3|657.4|656.4|658.4|657.4|657.1|656.1|222
1729161600000|2024-10-17 10:40:00|657.1|656.1|657.6|656.6|658|657|657.1|656.1|90
1729161900000|2024-10-17 10:45:00|657.9|656.9|658.1|657.1|658.3|657.3|657.6|656.6|21
1729162200000|2024-10-17 10:50:00|658.3|657.3|658.6|657.6|658.6|657.6|658.3|657.3|35
1729162500000|2024-10-17 10:55:00|658.8|657.8|658.1|657.1|658.8|657.8|658|657|65
1729162800000|2024-10-17 11:00:00|658|657|658.1|657.1|658.6|657.6|657.8|656.8|96
1729163100000|2024-10-17 11:05:00|657.9|656.9|658.5|657.5|658.6|657.6|657.9|656.9|30
1729163400000|2024-10-17 11:10:00|658.4|657.4|658.9|657.9|658.9|657.9|658.1|657.1|33
1729163700000|2024-10-17 11:15:00|659.1|658.1|659.6|658.6|659.9|658.9|658.9|657.9|278
1729164000000|2024-10-17 11:20:00|659.8|658.8|660.4|659.4|660.9|659.9|659.6|658.6|141
1729164300000|2024-10-17 11:25:00|660.5|659.5|660.9|659.9|661.1|660.1|660.3|659.3|95
1729164600000|2024-10-17 11:30:00|660.8|659.8|659.9|658.9|661|660|659.9|658.9|35
1729164900000|2024-10-17 11:35:00|659.8|658.8|659.9|658.9|660.1|659.1|659.6|658.6|26
1729165200000|2024-10-17 11:40:00|659.8|658.8|659.1|658.1|659.9|658.9|658.6|657.6|49
1729165500000|2024-10-17 11:45:00|659|658|659.4|658.4|659.6|658.6|658.6|657.6|543
1729165800000|2024-10-17 11:50:00|659.6|658.6|659.4|658.4|659.9|658.9|659.1|658.1|79
1729166100000|2024-10-17 11:55:00|659.5|658.5|659.4|658.4|659.6|658.6|659.1|658.1|62
1729166400000|2024-10-17 12:00:00|659.5|658.5|658.6|657.6|659.6|658.6|658.5|657.5|726
1729166700000|2024-10-17 12:05:00|658.5|657.5|659|658|659.1|658.1|657.9|656.9|213
1729167000000|2024-10-17 12:10:00|659.1|658.1|659.5|658.5|659.9|658.9|659|658|56
1729167300000|2024-10-17 12:15:00|659.6|658.6|659.1|658.1|659.8|658.8|658.8|657.8|60
1729167600000|2024-10-17 12:20:00|659.3|658.3|659.1|658.1|659.6|658.6|659|658|163
1729167900000|2024-10-17 12:25:00|659|658|659.3|658.3|659.8|658.8|659|658|43
1729168200000|2024-10-17 12:30:00|659.4|658.4|660.6|659.6|661.1|660.1|659.3|658.3|1470
1729168500000|2024-10-17 12:35:00|660.5|659.5|661.5|660.5|661.8|660.8|660.4|659.4|763
1729168800000|2024-10-17 12:40:00|661.6|660.6|662.4|661.4|662.6|661.6|661.3|660.3|1731
1729169100000|2024-10-17 12:45:00|662.5|661.5|662.5|661.5|662.8|661.8|661.6|660.6|459
1729169400000|2024-10-17 12:50:00|662.4|661.4|661.5|660.5|662.4|661.4|660.9|659.9|734
1729169700000|2024-10-17 12:55:00|661.6|660.6|661.5|660.5|661.9|660.9|661.4|660.4|163
1729170000000|2024-10-17 13:00:00|661.4|660.4|660.1|659.1|661.6|660.6|659.3|658.3|378
1729170300000|2024-10-17 13:05:00|660|659|660.4|659.4|660.6|659.6|659.8|658.8|127
1729170600000|2024-10-17 13:10:00|660.1|659.1|660.1|659.1|661.1|660.1|660.1|659.1|166
1729170900000|2024-10-17 13:15:00|660.3|659.3|660.4|659.4|660.4|659.4|658.5|657.5|465
1729171200000|2024-10-17 13:20:00|660.6|659.6|660.5|659.5|661.6|660.6|660.4|659.4|149
1729171500000|2024-10-17 13:25:00|660.4|659.4|659.1|658.1|660.5|659.5|658.9|657.9|255
1729171800000|2024-10-17 13:30:00|659|658|659.9|658.9|659.9|658.9|658.6|657.6|171
1729172100000|2024-10-17 13:35:00|660|659|660.4|659.4|660.8|659.8|659.6|658.6|189
1729172400000|2024-10-17 13:40:00|660.3|659.3|660.1|659.1|660.4|659.4|659.5|658.5|251
1729172700000|2024-10-17 13:45:00|660|659|661.6|660.6|662.1|661.1|659.9|658.9|1147
1729173000000|2024-10-17 13:50:00|661.8|660.8|662.9|661.9|663.1|662.1|661.6|660.6|1726
1729173300000|2024-10-17 13:55:00|663|662|661.9|660.9|663.1|662.1|661.1|660.1|384
1729173600000|2024-10-17 14:00:00|662|661|662.4|661.4|662.6|661.6|661.4|660.4|302
1729173900000|2024-10-17 14:05:00|662.5|661.5|662.6|661.6|663|662|661.9|660.9|254
1729174200000|2024-10-17 14:10:00|662.8|661.8|662.6|661.6|663.4|662.4|662.4|661.4|432
1729174500000|2024-10-17 14:15:00|662.4|661.4|662.9|661.9|663.4|662.4|662.3|661.3|277
1729174800000|2024-10-17 14:20:00|663|662|662.9|661.9|663.1|662.1|662.1|661.1|455
1729175100000|2024-10-17 14:25:00|663|662|662|661|663|662|662|661|242
1729175400000|2024-10-17 14:30:00|661.9|660.9|661.9|660.9|662.4|661.4|661.4|660.4|476
1729175700000|2024-10-17 14:35:00|662|661|662.4|661.4|662.6|661.6|661.9|660.9|530
1729176000000|2024-10-17 14:40:00|662.3|661.3|662.5|661.5|663.4|662.4|662.1|661.1|158
1729176300000|2024-10-17 14:45:00|662.6|661.6|661.6|660.6|663.4|662.4|661|660|837
1729176600000|2024-10-17 14:50:00|661.5|660.5|660.9|659.9|661.8|660.8|660.6|659.6|883
1729176900000|2024-10-17 14:55:00|660.6|659.6|660.8|659.8|661.1|660.1|660.1|659.1|414
1729177200000|2024-10-17 15:00:00|660.5|659.5|664.1|663.1|664.6|663.6|660.5|659.5|6420
1729177500000|2024-10-17 15:05:00|664.3|663.3|662.3|661.3|665.3|664.3|662.3|661.3|671
1729177800000|2024-10-17 15:10:00|662.4|661.4|661.4|660.4|662.9|661.9|659.8|658.8|8519
1729178100000|2024-10-17 15:15:00|661.6|660.6|660.8|659.8|662.9|661.9|660.6|659.6|566
1729178400000|2024-10-17 15:20:00|660.6|659.6|660.1|659.1|661.3|660.3|659.1|658.1|1562
1729178700000|2024-10-17 15:25:00|660.3|659.3|660.9|659.9|661.4|660.4|659.6|658.6|3846
1729179000000|2024-10-17 15:30:00|660.8|659.8|660.5|659.5|661.9|660.9|660.4|659.4|5790
1729179300000|2024-10-17 15:35:00|660.4|659.4|661.1|660.1|661.6|660.6|659.9|658.9|2425
1729179600000|2024-10-17 15:40:00|660.9|659.9|659.4|658.4|661.1|660.1|659.4|658.4|442
1729179900000|2024-10-17 15:45:00|659.1|658.1|659.4|658.4|660|659|658.6|657.6|520
1729180200000|2024-10-17 15:50:00|659.3|658.3|659.3|658.3|659.5|658.5|658.6|657.6|1179
1729180500000|2024-10-17 15:55:00|659.1|658.1|660.4|659.4|660.9|659.9|659.1|658.1|118
1729180800000|2024-10-17 16:00:00|660.3|659.3|660.6|659.6|661.6|660.6|660.1|659.1|518
1729181100000|2024-10-17 16:05:00|660.4|659.4|659.9|658.9|660.9|659.9|659.9|658.9|1806
1729181400000|2024-10-17 16:10:00|660|659|658.9|657.9|660.6|659.6|658.9|657.9|413
1729181700000|2024-10-17 16:15:00|659.1|658.1|659.9|658.9|660.1|659.1|659.1|658.1|292
1729182000000|2024-10-17 16:20:00|660|659|659.8|658.8|660.1|659.1|659.4|658.4|46
1729182300000|2024-10-17 16:25:00|659.6|658.6|658.9|657.9|659.9|658.9|658.8|657.8|72
1729182600000|2024-10-17 16:30:00|658.8|657.8|658.6|657.6|658.9|657.9|658.1|657.1|85
1729182900000|2024-10-17 16:35:00|658.8|657.8|659.6|658.6|659.9|658.9|658.6|657.6|51
1729183200000|2024-10-17 16:40:00|659.8|658.8|658.9|657.9|659.9|658.9|658.9|657.9|587
1729183500000|2024-10-17 16:45:00|658.8|657.8|659.9|658.9|660.1|659.1|658.8|657.8|51
1729183800000|2024-10-17 16:50:00|659.8|658.8|659.1|658.1|660.1|659.1|658.9|657.9|71
1729184100000|2024-10-17 16:55:00|658.9|657.9|659.1|658.1|659.1|658.1|658.6|657.6|35
1729184400000|2024-10-17 17:00:00|658.9|657.9|658.9|657.9|659.4|658.4|658.6|657.6|85
1729184700000|2024-10-17 17:05:00|659|658|657.4|656.4|659|658|652.1|651.1|1645
1729185000000|2024-10-17 17:10:00|657.5|656.5|659.4|658.4|660.3|659.3|656.9|655.9|206
1729185300000|2024-10-17 17:15:00|659.3|658.3|660.5|659.5|660.9|659.9|659.3|658.3|130
1729185600000|2024-10-17 17:20:00|660.6|659.6|659.3|658.3|661.1|660.1|659.3|658.3|92
1729185900000|2024-10-17 17:25:00|659.4|658.4|658.9|657.9|659.4|658.4|658|657|30
1729186200000|2024-10-17 17:30:00|659.1|658.1|658.4|657.4|659.8|658.8|658.3|657.3|108
1729186500000|2024-10-17 17:35:00|658.5|657.5|658.9|657.9|659|658|657.9|656.9|91
1729186800000|2024-10-17 17:40:00|658.8|657.8|658.4|657.4|658.8|657.8|658.1|657.1|105
1729187100000|2024-10-17 17:45:00|658.6|657.6|658.9|657.9|659|658|658.3|657.3|68
1729187400000|2024-10-17 17:50:00|659.1|658.1|660.4|659.4|660.4|659.4|658.6|657.6|211
1729187700000|2024-10-17 17:55:00|660.3|659.3|661.1|660.1|661.1|660.1|660.1|659.1|88
1729188000000|2024-10-17 18:00:00|661.4|660.4|662|661|662.3|661.3|661.1|660.1|426
1729188300000|2024-10-17 18:05:00|661.9|660.9|661.9|660.9|662.1|661.1|661.4|660.4|343
1729188600000|2024-10-17 18:10:00|661.8|660.8|662.9|661.9|663.1|662.1|661.6|660.6|182
1729188900000|2024-10-17 18:15:00|662.8|661.8|663|662|664.1|663.1|662.6|661.6|231
1729189200000|2024-10-17 18:20:00|663.1|662.1|662.9|661.9|663.8|662.8|662.6|661.6|73
1729189500000|2024-10-17 18:25:00|662.8|661.8|662.6|661.6|663.4|662.4|662.6|661.6|314
1729189800000|2024-10-17 18:30:00|662.4|661.4|662.4|661.4|662.8|661.8|662.1|661.1|298
1729190100000|2024-10-17 18:35:00|662.6|661.6|662.1|661.1|662.6|661.6|661.6|660.6|3416
1729190400000|2024-10-17 18:40:00|662|661|661.6|660.6|662.1|661.1|661.4|660.4|32
1729190700000|2024-10-17 18:45:00|661.5|660.5|661.6|660.6|661.9|660.9|661.4|660.4|38
1729191000000|2024-10-17 18:50:00|661.8|660.8|662.1|661.1|662.1|661.1|661.8|660.8|211
1729191300000|2024-10-17 18:55:00|662|661|662|661|662.1|661.1|661.9|660.9|202
1729191600000|2024-10-17 19:00:00|661.9|660.9|661.9|660.9|661.9|660.9|661.6|660.6|14
1729191900000|2024-10-17 19:05:00|662.1|661.1|662.1|661.1|662.1|661.1|661.9|660.9|22
1729192200000|2024-10-17 19:10:00|662.3|661.3|662.6|661.6|662.6|661.6|662.3|661.3|625
1729192500000|2024-10-17 19:15:00|662.5|661.5|663.1|662.1|663.4|662.4|662.5|661.5|368
1729192800000|2024-10-17 19:20:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|251
1729193100000|2024-10-17 19:25:00|663.3|662.3|662.9|661.9|663.4|662.4|662.9|661.9|29
1729193400000|2024-10-17 19:30:00|663|662|662.9|661.9|663.1|662.1|662.9|661.9|16
1729193700000|2024-10-17 19:35:00|662.8|661.8|662.9|661.9|662.9|661.9|662.5|661.5|27
1729194000000|2024-10-17 19:40:00|663.1|662.1|662.9|661.9|663.1|662.1|662.9|661.9|6
1729194300000|2024-10-17 19:45:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|17
1729194600000|2024-10-17 19:50:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|18
1729194900000|2024-10-17 19:55:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|11
1729195200000|2024-10-17 20:00:00|662.6|661.6|662.3|661.3|662.6|661.6|662.1|661.1|47
1729195500000|2024-10-17 20:05:00|662.1|661.1|662.1|661.1|662.1|661.1|661.9|660.9|17
1729195800000|2024-10-17 20:10:00|662.3|661.3|662.1|661.1|662.4|661.4|662|661|27
1729196100000|2024-10-17 20:15:00|662|661|662.5|661.5|662.6|661.6|661.9|660.9|27
1729196400000|2024-10-17 20:20:00|662.4|661.4|662.4|661.4|662.4|661.4|662.1|661.1|47
1729196700000|2024-10-17 20:25:00|||||||||1
1729197000000|2024-10-17 20:30:00|662.1|661.1|662.1|661.1|662.3|661.3|662.1|661.1|8
1729197300000|2024-10-17 20:35:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|1
1729197600000|2024-10-17 20:40:00|662.6|661.6|662.6|661.6|662.6|661.6|662.5|661.5|16
1729197900000|2024-10-17 20:45:00|662.8|661.8|662.8|661.8|662.9|661.9|662.8|661.8|31
1729198200000|2024-10-17 20:50:00|662.6|661.6|662.4|661.4|662.6|661.6|662.4|661.4|8
1729198500000|2024-10-17 20:55:00|662.5|661.5|662.3|661.3|662.5|661.5|662.1|661.1|11
1729198800000|2024-10-17 21:00:00|662|661|662.9|661.9|663|662|662|661|2
1729199100000|2024-10-17 21:05:00|662.8|661.8|663.9|660.9|664.1|662.4|662.8|660.6|0
1729199400000|2024-10-17 21:10:00|663.8|660.8|663.5|660.5|663.8|660.8|663.3|660.3|0
1729200600000|2024-10-17 21:30:00|||||||||1
1729200900000|2024-10-17 21:35:00|663.4|660.4|663.5|660.5|663.5|660.5|663.4|660.4|0
1729201200000|2024-10-17 21:40:00|663.4|660.4|663.1|660.1|663.4|661.3|662.3|660.1|0
1729201500000|2024-10-17 21:45:00|662.3|661.3|661.8|660.8|663.4|661.3|661.8|659.9|0
1729201800000|2024-10-17 21:50:00|663.1|660.1|663.1|660.1|663.1|660.5|661.5|659.9|0
1729202100000|2024-10-17 21:55:00|663|660|663.1|660.1|663.1|660.1|663|660|0
1729209600000|2024-10-18 00:00:00|662.4|661.4|662.6|661.6|662.9|661.9|662.4|661.4|43
1729209900000|2024-10-18 00:05:00|662.8|661.8|662.8|661.8|662.9|661.9|662.4|661.4|17
1729210200000|2024-10-18 00:10:00|662.9|661.9|663|662|663.1|662.1|662.8|661.8|0
1729210500000|2024-10-18 00:15:00|662.9|661.9|662.4|661.4|662.9|661.9|662.3|661.3|9
1729210800000|2024-10-18 00:20:00|662.3|661.3|662.6|661.6|662.6|661.6|662.3|661.3|5
1729211100000|2024-10-18 00:25:00|662.5|661.5|662.3|661.3|662.6|661.6|661.9|660.9|49
1729211400000|2024-10-18 00:30:00|662.4|661.4|662.6|661.6|662.6|661.6|662.3|661.3|6
1729211700000|2024-10-18 00:35:00|662.8|661.8|663|662|663.1|662.1|662.8|661.8|11
1729212000000|2024-10-18 00:40:00|663.1|662.1|663.5|662.5|663.6|662.6|663|662|4
1729212300000|2024-10-18 00:45:00|663.6|662.6|663.4|662.4|663.6|662.6|663.1|662.1|11
1729212600000|2024-10-18 00:50:00|663.3|662.3|663.3|662.3|663.4|662.4|663.1|662.1|8
1729212900000|2024-10-18 00:55:00|663.4|662.4|663.3|662.3|663.4|662.4|663.1|662.1|2
1729213200000|2024-10-18 01:00:00|663.4|662.4|663.4|662.4|663.6|662.6|662.6|661.6|37
1729213500000|2024-10-18 01:05:00|663.5|662.5|663.8|662.8|664.4|663.4|663.4|662.4|60
1729213800000|2024-10-18 01:10:00|663.6|662.6|664.4|663.4|664.4|663.4|663.4|662.4|11
1729214100000|2024-10-18 01:15:00|664.3|663.3|663.9|662.9|664.4|663.4|663.5|662.5|16
1729214400000|2024-10-18 01:20:00|664|663|663.6|662.6|664|663|663.4|662.4|14
1729214700000|2024-10-18 01:25:00|663.5|662.5|663.6|662.6|663.9|662.9|663.5|662.5|5
1729215000000|2024-10-18 01:30:00|663.8|662.8|663.6|662.6|663.9|662.9|662.9|661.9|6
1729215300000|2024-10-18 01:35:00|663.8|662.8|663.1|662.1|663.9|662.9|662.9|661.9|23
1729215600000|2024-10-18 01:40:00|663|662|663.4|662.4|663.4|662.4|662.4|661.4|9
1729215900000|2024-10-18 01:45:00|663.3|662.3|662.9|661.9|663.4|662.4|662.6|661.6|7
1729216200000|2024-10-18 01:50:00|663|662|663|662|663.4|662.4|662.9|661.9|4
1729216500000|2024-10-18 01:55:00|662.9|661.9|662.6|661.6|663.1|662.1|662.3|661.3|18
1729216800000|2024-10-18 02:00:00|662.8|661.8|663.4|662.4|663.9|662.9|662.8|661.8|13
1729217100000|2024-10-18 02:05:00|663.3|662.3|664|663|664.1|663.1|663.3|662.3|15
1729217400000|2024-10-18 02:10:00|663.9|662.9|663.4|662.4|664.1|663.1|663|662|7
1729217700000|2024-10-18 02:15:00|663.6|662.6|663.4|662.4|663.6|662.6|663.4|662.4|14
1729218000000|2024-10-18 02:20:00|663.6|662.6|663.9|662.9|663.9|662.9|663.4|662.4|11
1729218300000|2024-10-18 02:25:00|664|663|664.1|663.1|664.1|663.1|663.6|662.6|98
1729218600000|2024-10-18 02:30:00|664.3|663.3|665.3|664.3|665.6|664.6|664.1|663.1|74
1729218900000|2024-10-18 02:35:00|665.4|664.4|665.1|664.1|665.8|664.8|664.9|663.9|37
1729219200000|2024-10-18 02:40:00|665|664|664.8|663.8|665.1|664.1|664.6|663.6|14
1729219500000|2024-10-18 02:45:00|664.9|663.9|664.4|663.4|665.3|664.3|664.3|663.3|23
1729219800000|2024-10-18 02:50:00|664.3|663.3|664.4|663.4|664.5|663.5|664.1|663.1|33
1729220100000|2024-10-18 02:55:00|664.6|663.6|664.4|663.4|664.6|663.6|664.3|663.3|21
1729220400000|2024-10-18 03:00:00|664.3|663.3|664.4|663.4|664.5|663.5|663.9|662.9|2
1729220700000|2024-10-18 03:05:00|664.6|663.6|664.3|663.3|664.9|663.9|663.9|662.9|27
1729221000000|2024-10-18 03:10:00|664.1|663.1|663.6|662.6|664.1|663.1|663.3|662.3|12
1729221300000|2024-10-18 03:15:00|663.8|662.8|663.5|662.5|663.9|662.9|663.1|662.1|6
1729221600000|2024-10-18 03:20:00|663.4|662.4|663.4|662.4|663.6|662.6|663.3|662.3|5
1729221900000|2024-10-18 03:25:00|663.6|662.6|663.6|662.6|663.6|662.6|663.4|662.4|12
1729222200000|2024-10-18 03:30:00|663.5|662.5|663.8|662.8|663.8|662.8|663.4|662.4|56
1729222500000|2024-10-18 03:35:00|663.6|662.6|663|662|663.6|662.6|662.9|661.9|6
1729222800000|2024-10-18 03:40:00|662.9|661.9|662.8|661.8|663|662|662.6|661.6|0
1729223100000|2024-10-18 03:45:00|662.6|661.6|662.9|661.9|663.1|662.1|662.6|661.6|16
1729223400000|2024-10-18 03:50:00|663|662|663|662|663.1|662.1|662.9|661.9|8
1729223700000|2024-10-18 03:55:00|662.9|661.9|663.4|662.4|663.4|662.4|662.9|661.9|2
1729224000000|2024-10-18 04:00:00|663.3|662.3|663.3|662.3|663.4|662.4|663.1|662.1|5
1729224300000|2024-10-18 04:05:00|663.4|662.4|663.4|662.4|663.4|662.4|663.3|662.3|4
1729224600000|2024-10-18 04:10:00|663.3|662.3|663.1|662.1|663.3|662.3|663.1|662.1|0
1729224900000|2024-10-18 04:15:00|663.3|662.3|663.4|662.4|663.6|662.6|663.1|662.1|4
1729225200000|2024-10-18 04:20:00|663.3|662.3|663.5|662.5|663.5|662.5|663.3|662.3|3
1729225500000|2024-10-18 04:25:00|663.6|662.6|663.6|662.6|663.6|662.6|663.4|662.4|1
1729225800000|2024-10-18 04:30:00|663.5|662.5|663.9|662.9|663.9|662.9|663.5|662.5|1
1729226100000|2024-10-18 04:35:00|664|663|663.8|662.8|664|663|663.8|662.8|0
1729226400000|2024-10-18 04:40:00|663.9|662.9|663.9|662.9|663.9|662.9|663.9|662.9|4
1729226700000|2024-10-18 04:45:00|663.8|662.8|664|663|664|663|663.8|662.8|4
1729227000000|2024-10-18 04:50:00|664.1|663.1|664.1|663.1|664.4|663.4|664|663|4
1729227300000|2024-10-18 04:55:00|664.3|663.3|664|663|664.3|663.3|663.9|662.9|6
1729227600000|2024-10-18 05:00:00|664.1|663.1|664.5|663.5|664.6|663.6|664.1|663.1|4
1729227900000|2024-10-18 05:05:00|664.4|663.4|664.5|663.5|664.5|663.5|664.4|663.4|3
1729228200000|2024-10-18 05:10:00|664.6|663.6|664.5|663.5|664.9|663.9|664.5|663.5|0
1729228500000|2024-10-18 05:15:00|664.4|663.4|664.5|663.5|664.6|663.6|664.4|663.4|5
1729228800000|2024-10-18 05:20:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|14
1729229100000|2024-10-18 05:25:00|664.1|663.1|664.4|663.4|664.4|663.4|664.1|663.1|5
1729229400000|2024-10-18 05:30:00|664.6|663.6|664.3|663.3|665.6|664.6|664|663|71
1729229700000|2024-10-18 05:35:00|664.4|663.4|664.1|663.1|664.6|663.6|663.9|662.9|14
1729230000000|2024-10-18 05:40:00|664.3|663.3|664.3|663.3|664.4|663.4|663.9|662.9|1
1729230300000|2024-10-18 05:45:00|664.4|663.4|664.6|663.6|664.9|663.9|664.1|663.1|255
1729230600000|2024-10-18 05:50:00|664.5|663.5|664.6|663.6|664.9|663.9|664.4|663.4|12
1729230900000|2024-10-18 05:55:00|664.9|663.9|665.1|664.1|665.1|664.1|664.8|663.8|9
1729231200000|2024-10-18 06:00:00|665|664|664.9|663.9|665.1|664.1|664.6|663.6|32
1729231500000|2024-10-18 06:05:00|664.8|663.8|665|664|665|664|664.4|663.4|14
1729231800000|2024-10-18 06:10:00|665.1|664.1|665.3|664.3|665.4|664.4|664.9|663.9|15
1729232100000|2024-10-18 06:15:00|665.4|664.4|665.6|664.6|665.8|664.8|665.4|664.4|28
1729232400000|2024-10-18 06:20:00|665.4|664.4|665.9|664.9|665.9|664.9|664.9|663.9|493
1729232700000|2024-10-18 06:25:00|665.8|664.8|665.1|664.1|665.9|664.9|664.9|663.9|424
1729233000000|2024-10-18 06:30:00|665|664|665.8|664.8|665.9|664.9|665|664|66
1729233300000|2024-10-18 06:35:00|665.6|664.6|665.3|664.3|665.9|664.9|665.1|664.1|61
1729233600000|2024-10-18 06:40:00|665.1|664.1|664.4|663.4|665.6|664.6|664.4|663.4|25
1729233900000|2024-10-18 06:45:00|664.5|663.5|664.3|663.3|664.6|663.6|663.6|662.6|112
1729234200000|2024-10-18 06:50:00|664.1|663.1|664.4|663.4|664.4|663.4|664.1|663.1|15
1729234500000|2024-10-18 06:55:00|664.3|663.3|664.8|663.8|664.9|663.9|664.1|663.1|234
1729234800000|2024-10-18 07:00:00|664.9|663.9|664.1|663.1|664.9|663.9|663.9|662.9|84
1729235100000|2024-10-18 07:05:00|664.3|663.3|663.8|662.8|664.4|663.4|663.4|662.4|101
1729235400000|2024-10-18 07:10:00|663.6|662.6|664|663|664.1|663.1|663.6|662.6|65
1729235700000|2024-10-18 07:15:00|663.9|662.9|663.9|662.9|664|663|663.3|662.3|74
1729236000000|2024-10-18 07:20:00|663.8|662.8|663.8|662.8|663.9|662.9|663.4|662.4|66
1729236300000|2024-10-18 07:25:00|663.6|662.6|663.9|662.9|663.9|662.9|663.3|662.3|129
1729236600000|2024-10-18 07:30:00|663.6|662.6|663.1|662.1|663.9|662.9|662.9|661.9|219
1729236900000|2024-10-18 07:35:00|663|662|662.4|661.4|663|662|661.9|660.9|195
1729237200000|2024-10-18 07:40:00|662.3|661.3|661.6|660.6|662.4|661.4|661.4|660.4|158
1729237500000|2024-10-18 07:45:00|661.4|660.4|661.4|660.4|661.6|660.6|661.1|660.1|127
1729237800000|2024-10-18 07:50:00|661.3|660.3|661.4|660.4|661.4|660.4|661.1|660.1|46
1729238100000|2024-10-18 07:55:00|661.5|660.5|661.6|660.6|661.9|660.9|661.4|660.4|70
1729238400000|2024-10-18 08:00:00|661.5|660.5|660.8|659.8|661.5|660.5|660.6|659.6|223
1729238700000|2024-10-18 08:05:00|660.9|659.9|660.9|659.9|660.9|659.9|660.1|659.1|213
1729239000000|2024-10-18 08:10:00|660.8|659.8|660.5|659.5|660.9|659.9|660.3|659.3|166
1729239300000|2024-10-18 08:15:00|660.6|659.6|662.3|661.3|662.4|661.4|660.4|659.4|236
1729239600000|2024-10-18 08:20:00|662.1|661.1|662|661|662.4|661.4|661.9|660.9|296
1729239900000|2024-10-18 08:25:00|662.1|661.1|661.8|660.8|662.4|661.4|661.4|660.4|979
1729240200000|2024-10-18 08:30:00|661.6|660.6|662.9|661.9|662.9|661.9|661.4|660.4|478
1729240500000|2024-10-18 08:35:00|663.1|662.1|662.4|661.4|663.4|662.4|662.3|661.3|348
1729240800000|2024-10-18 08:40:00|662.6|661.6|663.4|662.4|663.9|662.9|662.6|661.6|321
1729241100000|2024-10-18 08:45:00|663.5|662.5|662.6|661.6|663.9|662.9|662.6|661.6|293
1729241400000|2024-10-18 08:50:00|662.9|661.9|662.1|661.1|662.9|661.9|661.6|660.6|141
1729241700000|2024-10-18 08:55:00|662|661|660.9|659.9|662|661|660.4|659.4|156
1729242000000|2024-10-18 09:00:00|661|660|660.9|659.9|661.1|660.1|660.6|659.6|126
1729242300000|2024-10-18 09:05:00|661.1|660.1|661.6|660.6|661.8|660.8|660.9|659.9|61
1729242600000|2024-10-18 09:10:00|661.4|660.4|663.1|662.1|663.6|662.6|661.4|660.4|259
1729242900000|2024-10-18 09:15:00|663|662|662.6|661.6|663.1|662.1|662.5|661.5|55
1729243200000|2024-10-18 09:20:00|662.5|661.5|662.9|661.9|662.9|661.9|662.3|661.3|37
1729243500000|2024-10-18 09:25:00|662.8|661.8|662.9|661.9|662.9|661.9|662.6|661.6|16
1729243800000|2024-10-18 09:30:00|662.6|661.6|661.1|660.1|662.6|661.6|661.1|660.1|146
1729244100000|2024-10-18 09:35:00|661|660|661.1|660.1|661.9|660.9|660.9|659.9|54
1729244400000|2024-10-18 09:40:00|661|660|661.3|660.3|661.3|660.3|660.6|659.6|128
1729244700000|2024-10-18 09:45:00|661.4|660.4|661|660|661.4|660.4|660.6|659.6|21
1729245000000|2024-10-18 09:50:00|660.9|659.9|661.3|660.3|661.6|660.6|660.9|659.9|18
1729245300000|2024-10-18 09:55:00|661.1|660.1|660.4|659.4|661.4|660.4|660.1|659.1|52
1729245600000|2024-10-18 10:00:00|660.6|659.6|658.6|657.6|660.6|659.6|658.3|657.3|267
1729245900000|2024-10-18 10:05:00|658.8|657.8|659|658|659.3|658.3|658.5|657.5|125
1729246200000|2024-10-18 10:10:00|658.9|657.9|658.6|657.6|659.1|658.1|658.1|657.1|74
1729246500000|2024-10-18 10:15:00|658.5|657.5|658.4|657.4|658.8|657.8|658|657|59
1729246800000|2024-10-18 10:20:00|658.3|657.3|658.6|657.6|658.9|657.9|658.1|657.1|97
1729247100000|2024-10-18 10:25:00|658.4|657.4|657.9|656.9|658.6|657.6|657.9|656.9|166
1729247400000|2024-10-18 10:30:00|658|657|658.6|657.6|658.6|657.6|657.9|656.9|83
1729247700000|2024-10-18 10:35:00|658.8|657.8|658.4|657.4|659|658|658.1|657.1|146
1729248000000|2024-10-18 10:40:00|658.5|657.5|658.4|657.4|658.6|657.6|658.1|657.1|53
1729248300000|2024-10-18 10:45:00|658.3|657.3|658.4|657.4|658.5|657.5|658.1|657.1|27
1729248600000|2024-10-18 10:50:00|658.1|657.1|657.6|656.6|658.4|657.4|657.6|656.6|76
1729248900000|2024-10-18 10:55:00|657.9|656.9|658.6|657.6|658.6|657.6|657.9|656.9|67
1729249200000|2024-10-18 11:00:00|658.5|657.5|658.4|657.4|658.9|657.9|658.4|657.4|64
1729249500000|2024-10-18 11:05:00|658.3|657.3|658.6|657.6|658.9|657.9|658.1|657.1|47
1729249800000|2024-10-18 11:10:00|658.5|657.5|659.4|658.4|659.9|658.9|658.1|657.1|94
1729250100000|2024-10-18 11:15:00|659.6|658.6|659.3|658.3|659.8|658.8|658.9|657.9|475
1729250400000|2024-10-18 11:20:00|659.4|658.4|659.6|658.6|659.6|658.6|658.9|657.9|924
1729250700000|2024-10-18 11:25:00|659.5|658.5|658.8|657.8|659.8|658.8|658.6|657.6|55
1729251000000|2024-10-18 11:30:00|658.9|657.9|658.8|657.8|659.3|658.3|658.6|657.6|36
1729251300000|2024-10-18 11:35:00|658.9|657.9|659.1|658.1|659.9|658.9|658.6|657.6|204
1729251600000|2024-10-18 11:40:00|659.6|658.6|659.1|658.1|660.4|659.4|658.9|657.9|342
1729251900000|2024-10-18 11:45:00|659.4|658.4|660|659|660.1|659.1|659.4|658.4|81
1729252200000|2024-10-18 11:50:00|660.1|659.1|660.9|659.9|661.1|660.1|659.9|658.9|89
1729252500000|2024-10-18 11:55:00|660.8|659.8|660.9|659.9|661.1|660.1|660.6|659.6|247
1729252800000|2024-10-18 12:00:00|660.6|659.6|661.4|660.4|661.6|660.6|660.4|659.4|159
1729253100000|2024-10-18 12:05:00|661.3|660.3|660.9|659.9|661.4|660.4|660.8|659.8|61
1729253400000|2024-10-18 12:10:00|661|660|661.4|660.4|661.6|660.6|660.6|659.6|137
1729253700000|2024-10-18 12:15:00|661.5|660.5|662.3|661.3|662.4|661.4|661.4|660.4|154
1729254000000|2024-10-18 12:20:00|662.1|661.1|662.5|661.5|662.9|661.9|662|661|192
1729254300000|2024-10-18 12:25:00|662.6|661.6|662.1|661.1|662.6|661.6|661.6|660.6|236
1729254600000|2024-10-18 12:30:00|662.4|661.4|661.4|660.4|662.6|661.6|661.1|660.1|154
1729254900000|2024-10-18 12:35:00|661.1|660.1|660.6|659.6|661.5|660.5|660|659|556
1729255200000|2024-10-18 12:40:00|660.5|659.5|660.6|659.6|660.9|659.9|660.1|659.1|261
1729255500000|2024-10-18 12:45:00|660.5|659.5|660.9|659.9|660.9|659.9|660.1|659.1|192
1729255800000|2024-10-18 12:50:00|661|660|660|659|661|660|659.4|658.4|233
1729256100000|2024-10-18 12:55:00|660.1|659.1|660.8|659.8|660.9|659.9|659.9|658.9|167
1729256400000|2024-10-18 13:00:00|660.6|659.6|660.4|659.4|661.1|660.1|659.9|658.9|433
1729256700000|2024-10-18 13:05:00|660|659|657.9|656.9|660.4|659.4|657.4|656.4|335
1729257000000|2024-10-18 13:10:00|657.8|656.8|656.4|655.4|657.9|656.9|655.9|654.9|262
1729257300000|2024-10-18 13:15:00|656.5|655.5|655.1|654.1|656.8|655.8|654.1|653.1|755
1729257600000|2024-10-18 13:20:00|655.3|654.3|657.4|656.4|657.9|656.9|655.1|654.1|560
1729257900000|2024-10-18 13:25:00|657.5|656.5|656.8|655.8|657.5|656.5|655.6|654.6|347
1729258200000|2024-10-18 13:30:00|656.6|655.6|654.6|653.6|657.6|656.6|654.3|653.3|549
1729258500000|2024-10-18 13:35:00|654.4|653.4|653.9|652.9|655.4|654.4|653.8|652.8|460
1729258800000|2024-10-18 13:40:00|654|653|654.6|653.6|656.1|655.1|653.5|652.5|914
1729259100000|2024-10-18 13:45:00|654.8|653.8|655.4|654.4|656.4|655.4|654.1|653.1|334
1729259400000|2024-10-18 13:50:00|655.1|654.1|655.5|654.5|656.1|655.1|654.9|653.9|258
1729259700000|2024-10-18 13:55:00|655.6|654.6|655.4|654.4|656.4|655.4|655.1|654.1|444
1729260000000|2024-10-18 14:00:00|655.3|654.3|655.1|654.1|656.1|655.1|654.4|653.4|803
1729260300000|2024-10-18 14:05:00|655.4|654.4|654.9|653.9|656.3|655.3|654.9|653.9|130
1729260600000|2024-10-18 14:10:00|655.1|654.1|651.4|650.4|655.6|654.6|650.6|649.6|1386
1729260900000|2024-10-18 14:15:00|651.3|650.3|650.6|649.6|652.1|651.1|650|649|1011
1729261200000|2024-10-18 14:20:00|650.8|649.8|648.9|647.9|650.8|649.8|648.6|647.6|1004
1729261500000|2024-10-18 14:25:00|648.8|647.8|648.5|647.5|650|649|648.4|647.4|729
1729261800000|2024-10-18 14:30:00|648.4|647.4|649.9|648.9|650.6|649.6|648.3|647.3|527
1729262100000|2024-10-18 14:35:00|649.8|648.8|650.4|649.4|652.1|651.1|649.6|648.6|929
1729262400000|2024-10-18 14:40:00|650.3|649.3|649.1|648.1|650.6|649.6|649.1|648.1|257
1729262700000|2024-10-18 14:45:00|649.4|648.4|650.6|649.6|651.1|650.1|649.3|648.3|229
1729263000000|2024-10-18 14:50:00|650.8|649.8|650.6|649.6|651.5|650.5|650.4|649.4|267
1729263300000|2024-10-18 14:55:00|650.8|649.8|651.9|650.9|652.4|651.4|650.1|649.1|1130
1729263600000|2024-10-18 15:00:00|651.8|650.8|650.1|649.1|651.9|650.9|649.9|648.9|407
1729263900000|2024-10-18 15:05:00|650|649|649.3|648.3|650.4|649.4|649.1|648.1|738
1729264200000|2024-10-18 15:10:00|649.1|648.1|648.1|647.1|650.1|649.1|647.8|646.8|741
1729264500000|2024-10-18 15:15:00|648.3|647.3|648|647|648.9|647.9|647.9|646.9|968
1729264800000|2024-10-18 15:20:00|647.9|646.9|647.8|646.8|648.9|647.9|647.6|646.6|459
1729265100000|2024-10-18 15:25:00|647.6|646.6|648.1|647.1|649.4|648.4|647.4|646.4|1601
1729265400000|2024-10-18 15:30:00|647.9|646.9|648.5|647.5|650.4|649.4|647.9|646.9|423
1729265700000|2024-10-18 15:35:00|648.4|647.4|649.1|648.1|649.6|648.6|647.6|646.6|406
1729266000000|2024-10-18 15:40:00|648.9|647.9|648.9|647.9|649.6|648.6|648.4|647.4|388
1729266300000|2024-10-18 15:45:00|648.8|647.8|650.6|649.6|651.1|650.1|648.4|647.4|414
1729266600000|2024-10-18 15:50:00|650.5|649.5|650.1|649.1|650.6|649.6|649.9|648.9|236
1729266900000|2024-10-18 15:55:00|650.3|649.3|650.4|649.4|650.9|649.9|649.9|648.9|69
1729267200000|2024-10-18 16:00:00|650.3|649.3|651.6|650.6|651.9|650.9|650.1|649.1|554
1729267500000|2024-10-18 16:05:00|651.9|650.9|652.9|651.9|653.3|652.3|651.4|650.4|430
1729267800000|2024-10-18 16:10:00|653|652|654.6|653.6|654.9|653.9|652.5|651.5|476
1729268100000|2024-10-18 16:15:00|654.8|653.8|655.1|654.1|655.4|654.4|653.8|652.8|176
1729268400000|2024-10-18 16:20:00|655.3|654.3|656.3|655.3|656.6|655.6|655|654|115
1729268700000|2024-10-18 16:25:00|656.4|655.4|655.9|654.9|656.9|655.9|655.6|654.6|157
1729269000000|2024-10-18 16:30:00|655.8|654.8|654.6|653.6|655.9|654.9|653.9|652.9|130
1729269300000|2024-10-18 16:35:00|654.8|653.8|654.1|653.1|655.4|654.4|654.1|653.1|865
1729269600000|2024-10-18 16:40:00|654.3|653.3|654.6|653.6|654.9|653.9|654.1|653.1|165
1729269900000|2024-10-18 16:45:00|654.5|653.5|653.9|652.9|655|654|653.8|652.8|151
1729270200000|2024-10-18 16:50:00|653.6|652.6|654.1|653.1|654.4|653.4|652.9|651.9|255
1729270500000|2024-10-18 16:55:00|654.4|653.4|653.9|652.9|654.6|653.6|653.4|652.4|230
1729270800000|2024-10-18 17:00:00|654.1|653.1|654.3|653.3|654.6|653.6|653.6|652.6|143
1729271100000|2024-10-18 17:05:00|654.1|653.1|654.4|653.4|654.5|653.5|653.5|652.5|1683
1729271400000|2024-10-18 17:10:00|654.5|653.5|654.5|653.5|654.9|653.9|653.9|652.9|232
1729271700000|2024-10-18 17:15:00|654.4|653.4|654.9|653.9|655.8|654.8|654.4|653.4|259
1729272000000|2024-10-18 17:20:00|654.8|653.8|654.1|653.1|655|654|654.1|653.1|172
1729272300000|2024-10-18 17:25:00|654.3|653.3|653.6|652.6|654.4|653.4|653.4|652.4|312
1729272600000|2024-10-18 17:30:00|653.8|652.8|653.1|652.1|653.9|652.9|652.9|651.9|74
1729272900000|2024-10-18 17:35:00|653|652|653.4|652.4|653.6|652.6|652.6|651.6|103
1729273200000|2024-10-18 17:40:00|653.3|652.3|653.3|652.3|653.6|652.6|652.9|651.9|95
1729273500000|2024-10-18 17:45:00|653.1|652.1|654.3|653.3|654.4|653.4|652.9|651.9|91
1729273800000|2024-10-18 17:50:00|654.4|653.4|653.8|652.8|654.4|653.4|653.6|652.6|88
1729274100000|2024-10-18 17:55:00|653.9|652.9|653.6|652.6|653.9|652.9|653.1|652.1|107
1729274400000|2024-10-18 18:00:00|653.5|652.5|652.6|651.6|653.6|652.6|652.4|651.4|34
1729274700000|2024-10-18 18:05:00|652.5|651.5|652.1|651.1|652.5|651.5|651.5|650.5|781
1729275000000|2024-10-18 18:10:00|652|651|652.3|651.3|652.4|651.4|651.4|650.4|152
1729275300000|2024-10-18 18:15:00|652.1|651.1|651.6|650.6|652.4|651.4|651.6|650.6|147
1729275600000|2024-10-18 18:20:00|651.8|650.8|650.4|649.4|651.8|650.8|650.4|649.4|203
1729275900000|2024-10-18 18:25:00|650.3|649.3|649.4|648.4|651.1|650.1|649.4|648.4|621
1729276200000|2024-10-18 18:30:00|649.6|648.6|649.8|648.8|649.9|648.9|649.3|648.3|202
1729276500000|2024-10-18 18:35:00|649.6|648.6|649.9|648.9|649.9|648.9|649.6|648.6|41
1729276800000|2024-10-18 18:40:00|649.8|648.8|649.9|648.9|650.1|649.1|649.6|648.6|41
1729277100000|2024-10-18 18:45:00|650|649|650.4|649.4|650.6|649.6|649.9|648.9|194
1729277400000|2024-10-18 18:50:00|650.3|649.3|650.4|649.4|650.4|649.4|649.9|648.9|22
1729277700000|2024-10-18 18:55:00|650.3|649.3|650.1|649.1|650.4|649.4|649.9|648.9|70
1729278000000|2024-10-18 19:00:00|650|649|649.9|648.9|650.4|649.4|649.9|648.9|53
1729278300000|2024-10-18 19:05:00|650|649|650.1|649.1|650.1|649.1|649.9|648.9|22
1729278600000|2024-10-18 19:10:00|649.9|648.9|650.1|649.1|650.4|649.4|649.9|648.9|25
1729278900000|2024-10-18 19:15:00|650.3|649.3|650.4|649.4|650.4|649.4|650.3|649.3|126
1729279200000|2024-10-18 19:20:00|650.1|649.1|651.4|650.4|651.4|650.4|650.1|649.1|206
1729279500000|2024-10-18 19:25:00|651.3|650.3|651.1|650.1|651.4|650.4|651.1|650.1|35
1729279800000|2024-10-18 19:30:00|651.3|650.3|651.4|650.4|651.8|650.8|651.3|650.3|50
1729280100000|2024-10-18 19:35:00|651.5|650.5|651.6|650.6|651.9|650.9|651.5|650.5|23
1729280400000|2024-10-18 19:40:00|651.9|650.9|651.6|650.6|651.9|650.9|651.6|650.6|14
1729280700000|2024-10-18 19:45:00|651.9|650.9|652.1|651.1|652.1|651.1|651.4|650.4|42
1729281000000|2024-10-18 19:50:00|652|651|651.9|650.9|652.1|651.1|651.9|650.9|30
1729281300000|2024-10-18 19:55:00|652|651|651.6|650.6|652.1|651.1|651.6|650.6|40
1729281600000|2024-10-18 20:00:00|651.5|650.5|651.1|650.1|651.5|650.5|650.9|649.9|45
1729281900000|2024-10-18 20:05:00|651.3|650.3|650.6|649.6|651.3|650.3|650.6|649.6|25
1729282200000|2024-10-18 20:10:00|650.8|649.8|650.6|649.6|650.9|649.9|650.6|649.6|4
1729282500000|2024-10-18 20:15:00|650.4|649.4|650.6|649.6|651.1|650.1|650.4|649.4|17
1729282800000|2024-10-18 20:20:00|650.8|649.8|650.9|649.9|650.9|649.9|650.6|649.6|9
1729283100000|2024-10-18 20:25:00|650.6|649.6|650.9|649.9|650.9|649.9|650.6|649.6|11
1729283400000|2024-10-18 20:30:00|650.8|649.8|650.6|649.6|650.9|649.9|650.6|649.6|57
1729283700000|2024-10-18 20:35:00|650.5|649.5|650.6|649.6|650.6|649.6|650.4|649.4|33
1729284000000|2024-10-18 20:40:00|650.8|649.8|650.6|649.6|650.8|649.8|650.5|649.5|35
1729284300000|2024-10-18 20:45:00|650.9|649.9|650.6|649.6|650.9|649.9|650.4|649.4|35
1729284600000|2024-10-18 20:50:00|650.9|649.9|650.5|649.5|651.1|650.1|650.3|649.3|87
1729284900000|2024-10-18 20:55:00|650.4|649.4|650.6|649.6|651|650|650.4|649.4|8
1729461600000|2024-10-20 22:00:00|650.8|649.8|651.8|650.8|652|651|650.8|649.8|15
1729461900000|2024-10-20 22:05:00|652|651|651.8|650.8|652.3|651.3|651.8|650.8|10
1729462200000|2024-10-20 22:10:00|651.6|650.6|650.5|649.5|651.6|650.6|650.5|649.5|14
1729462500000|2024-10-20 22:15:00|650.6|649.6|650.5|649.5|650.6|649.6|650.3|649.3|6
1729462800000|2024-10-20 22:20:00|650.4|649.4|649.8|648.8|650.5|649.5|649.4|648.4|14
1729463100000|2024-10-20 22:25:00|649.5|648.5|649.4|648.4|649.6|648.6|649.4|648.4|3
1729463400000|2024-10-20 22:30:00|649.5|648.5|650|649|650.1|649.1|649.4|648.4|6
1729463700000|2024-10-20 22:35:00|650.1|649.1|650|649|650.3|649.3|649.9|648.9|0
1729464000000|2024-10-20 22:40:00|649.8|648.8|649.4|648.4|649.8|648.8|649.4|648.4|26
1729464300000|2024-10-20 22:45:00|649.5|648.5|650.3|649.3|650.4|649.4|649.5|648.5|20
1729464600000|2024-10-20 22:50:00|650.4|649.4|650.3|649.3|650.4|649.4|650.3|649.3|1
1729464900000|2024-10-20 22:55:00|650.4|649.4|651|650|651|650|650.3|649.3|1
1729465200000|2024-10-20 23:00:00|651.1|650.1|651.5|650.5|651.5|650.5|651|650|13
1729465500000|2024-10-20 23:05:00|651.6|650.6|650.8|649.8|651.6|650.6|650.8|649.8|2
1729466100000|2024-10-20 23:15:00|650.9|649.9|650.8|649.8|650.9|649.9|650.6|649.6|4
1729466400000|2024-10-20 23:20:00|650.9|649.9|650.8|649.8|650.9|649.9|650.8|649.8|0
1729466700000|2024-10-20 23:25:00|650.9|649.9|651.1|650.1|651.1|650.1|650.8|649.8|5
1729467000000|2024-10-20 23:30:00|651.4|650.4|651.5|650.5|651.5|650.5|651.4|650.4|4
1729467300000|2024-10-20 23:35:00|651.4|650.4|651.5|650.5|651.6|650.6|651.4|650.4|1
1729467600000|2024-10-20 23:40:00|651.4|650.4|651.5|650.5|651.5|650.5|651.4|650.4|0
1729467900000|2024-10-20 23:45:00|651.4|650.4|651.1|650.1|651.4|650.4|651|650|2
1729468200000|2024-10-20 23:50:00|651|650|651|650|651|650|651|650|0
1729468500000|2024-10-20 23:55:00|651.1|650.1|651|650|651.1|650.1|651|650|2
1729468800000|2024-10-21 00:00:00|651.1|650.1|651.1|650.1|651.1|650.1|650.9|649.9|11
1729469100000|2024-10-21 00:05:00|651|650|651.4|650.4|651.4|650.4|650.9|649.9|25
1729469400000|2024-10-21 00:10:00|651.5|650.5|651|650|651.5|650.5|650.5|649.5|25
1729469700000|2024-10-21 00:15:00|650.9|649.9|651.1|650.1|651.3|650.3|650.9|649.9|7
1729470000000|2024-10-21 00:20:00|651.3|650.3|651.8|650.8|651.9|650.9|651.1|650.1|16
1729470300000|2024-10-21 00:25:00|651.6|650.6|651.5|650.5|651.9|650.9|651.4|650.4|7
1729470600000|2024-10-21 00:30:00|651.6|650.6|651.6|650.6|651.9|650.9|651.4|650.4|9
1729470900000|2024-10-21 00:35:00|651.3|650.3|651.1|650.1|651.6|650.6|651|650|16
1729471200000|2024-10-21 00:40:00|651|650|651.3|650.3|651.3|650.3|650.9|649.9|6
1729471500000|2024-10-21 00:45:00|651.4|650.4|651.6|650.6|651.6|650.6|651.3|650.3|1
1729471800000|2024-10-21 00:50:00|651.8|650.8|652|651|652.1|651.1|651.6|650.6|39
1729472100000|2024-10-21 00:55:00|652.1|651.1|652.1|651.1|652.4|651.4|652|651|20
1729472400000|2024-10-21 01:00:00|652|651|652.4|651.4|652.8|651.8|650.9|649.9|42
1729472700000|2024-10-21 01:05:00|652.3|651.3|652.4|651.4|652.8|651.8|652.1|651.1|26
1729473000000|2024-10-21 01:10:00|652.3|651.3|651.4|650.4|652.3|651.3|651.4|650.4|11
1729473300000|2024-10-21 01:15:00|651.3|650.3|651|650|651.6|650.6|650.4|649.4|21
1729473600000|2024-10-21 01:20:00|651.1|650.1|651.1|650.1|651.4|650.4|650.9|649.9|4
1729473900000|2024-10-21 01:25:00|651|650|651.5|650.5|651.6|650.6|650.9|649.9|0
1729474200000|2024-10-21 01:30:00|651.4|650.4|651.3|650.3|651.6|650.6|651|650|7
1729474500000|2024-10-21 01:35:00|651.1|650.1|650.5|649.5|651.1|650.1|650.4|649.4|4
1729474800000|2024-10-21 01:40:00|650.4|649.4|649.8|648.8|650.4|649.4|649.8|648.8|10
1729475100000|2024-10-21 01:45:00|649.6|648.6|649.6|648.6|650|649|649.4|648.4|25
1729475400000|2024-10-21 01:50:00|649.5|648.5|649.6|648.6|649.8|648.8|649.1|648.1|19
1729475700000|2024-10-21 01:55:00|649.5|648.5|649.1|648.1|649.5|648.5|649.1|648.1|65
1729476000000|2024-10-21 02:00:00|648.9|647.9|650.5|649.5|650.5|649.5|648.9|647.9|87
1729476300000|2024-10-21 02:05:00|650.4|649.4|651.6|650.6|651.6|650.6|650.3|649.3|46
1729476600000|2024-10-21 02:10:00|651.8|650.8|651|650|651.8|650.8|650.8|649.8|14
1729476900000|2024-10-21 02:15:00|651.1|650.1|651.4|650.4|651.5|650.5|650.9|649.9|2
1729477200000|2024-10-21 02:20:00|651.5|650.5|651.9|650.9|651.9|650.9|651.5|650.5|24
1729477500000|2024-10-21 02:25:00|652|651|652.4|651.4|652.4|651.4|651.6|650.6|26
1729477800000|2024-10-21 02:30:00|652.5|651.5|652.5|651.5|652.9|651.9|652.1|651.1|20
1729478100000|2024-10-21 02:35:00|652.4|651.4|652.5|651.5|652.6|651.6|652.3|651.3|7
1729478400000|2024-10-21 02:40:00|652.4|651.4|651.5|650.5|652.6|651.6|651.5|650.5|4
1729478700000|2024-10-21 02:45:00|651.6|650.6|652.1|651.1|652.1|651.1|651.5|650.5|7
1729479000000|2024-10-21 02:50:00|652.3|651.3|651.8|650.8|652.4|651.4|651.6|650.6|6
1729479300000|2024-10-21 02:55:00|651.6|650.6|651.6|650.6|651.9|650.9|651.4|650.4|5
1729479600000|2024-10-21 03:00:00|651.5|650.5|651.6|650.6|651.9|650.9|651.4|650.4|14
1729479900000|2024-10-21 03:05:00|651.5|650.5|652.3|651.3|652.4|651.4|651.4|650.4|11
1729480200000|2024-10-21 03:10:00|652.1|651.1|652|651|652.1|651.1|651.4|650.4|4
1729480500000|2024-10-21 03:15:00|652.1|651.1|652.6|651.6|652.6|651.6|651.8|650.8|8
1729480800000|2024-10-21 03:20:00|652.9|651.9|652.5|651.5|653|652|652.5|651.5|22
1729481100000|2024-10-21 03:25:00|652.6|651.6|652.8|651.8|653.1|652.1|652.4|651.4|20
1729481400000|2024-10-21 03:30:00|652.9|651.9|652.9|651.9|652.9|651.9|652.6|651.6|5
1729481700000|2024-10-21 03:35:00|653|652|653|652|653.1|652.1|652.9|651.9|9
1729482000000|2024-10-21 03:40:00|652.9|651.9|652.8|651.8|652.9|651.9|652.6|651.6|6
1729482300000|2024-10-21 03:45:00|652.6|651.6|652.6|651.6|652.8|651.8|652.6|651.6|3
1729482600000|2024-10-21 03:50:00|652.5|651.5|652.9|651.9|652.9|651.9|652.4|651.4|6
1729482900000|2024-10-21 03:55:00|653|652|653|652|653.1|652.1|653|652|4
1729483200000|2024-10-21 04:00:00|653.1|652.1|653.1|652.1|653.4|652.4|653|652|6
1729483500000|2024-10-21 04:05:00|653|652|652.8|651.8|653|652|652.6|651.6|15
1729483800000|2024-10-21 04:10:00|652.9|651.9|653|652|653.3|652.3|652.6|651.6|230
1729484100000|2024-10-21 04:15:00|653.1|652.1|652.9|651.9|653.1|652.1|652.9|651.9|10
1729484400000|2024-10-21 04:20:00|653|652|653.1|652.1|653.1|652.1|652.9|651.9|6
1729484700000|2024-10-21 04:25:00|||||||||4
1729485000000|2024-10-21 04:30:00|653.3|652.3|653.6|652.6|653.8|652.8|653.1|652.1|96
1729485300000|2024-10-21 04:35:00|653.5|652.5|653.5|652.5|653.6|652.6|653.5|652.5|1
1729485600000|2024-10-21 04:40:00|653.4|652.4|653.3|652.3|653.6|652.6|653.1|652.1|14
1729485900000|2024-10-21 04:45:00|653.4|652.4|653.4|652.4|653.4|652.4|653.4|652.4|3
1729486200000|2024-10-21 04:50:00|653.5|652.5|653.4|652.4|653.6|652.6|653.4|652.4|6
1729486500000|2024-10-21 04:55:00|653.5|652.5|653.3|652.3|653.6|652.6|653.3|652.3|3
1729486800000|2024-10-21 05:00:00|653.1|652.1|653.4|652.4|653.4|652.4|653.1|652.1|5
1729487100000|2024-10-21 05:05:00|653.3|652.3|653.4|652.4|653.4|652.4|653.1|652.1|11
1729487400000|2024-10-21 05:10:00|||||||||9
1729487700000|2024-10-21 05:15:00|653.3|652.3|653.3|652.3|653.4|652.4|653.1|652.1|8
1729488000000|2024-10-21 05:20:00|653.4|652.4|653.4|652.4|653.5|652.5|653.4|652.4|4
1729488300000|2024-10-21 05:25:00|653.3|652.3|652.9|651.9|653.4|652.4|652.9|651.9|5
1729488600000|2024-10-21 05:30:00|652.6|651.6|652.9|651.9|653.1|652.1|652.6|651.6|33
1729488900000|2024-10-21 05:35:00|652.8|651.8|652.1|651.1|652.8|651.8|652.1|651.1|17
1729489200000|2024-10-21 05:40:00|652|651|652.6|651.6|652.9|651.9|651.9|650.9|51
1729489500000|2024-10-21 05:45:00|652.8|651.8|652.3|651.3|652.9|651.9|652.3|651.3|9
1729489800000|2024-10-21 05:50:00|652.4|651.4|651.4|650.4|652.4|651.4|651.4|650.4|990
1729490100000|2024-10-21 05:55:00|651.3|650.3|651.5|650.5|651.9|650.9|651.3|650.3|26
1729490400000|2024-10-21 06:00:00|651.6|650.6|651.9|650.9|652.3|651.3|651.5|650.5|23
1729490700000|2024-10-21 06:05:00|651.8|650.8|651.9|650.9|652.1|651.1|651.6|650.6|21
1729491000000|2024-10-21 06:10:00|652|651|651.9|650.9|652.1|651.1|651.6|650.6|42
1729491300000|2024-10-21 06:15:00|651.8|650.8|651.8|650.8|651.9|650.9|651.5|650.5|2
1729491600000|2024-10-21 06:20:00|651.9|650.9|651.9|650.9|652.1|651.1|651.6|650.6|44
1729491900000|2024-10-21 06:25:00|651.8|650.8|651.8|650.8|652|651|651.6|650.6|0
1729492200000|2024-10-21 06:30:00|651.9|650.9|652|651|652.6|651.6|651.6|650.6|17
1729492500000|2024-10-21 06:35:00|652.1|651.1|651.9|650.9|652.1|651.1|651.6|650.6|16
1729492800000|2024-10-21 06:40:00|652|651|652.6|651.6|652.6|651.6|651.8|650.8|27
1729493100000|2024-10-21 06:45:00|652.8|651.8|653.4|652.4|653.6|652.6|652.6|651.6|90
1729493400000|2024-10-21 06:50:00|653.5|652.5|652.6|651.6|653.5|652.5|652.6|651.6|42
1729493700000|2024-10-21 06:55:00|652.8|651.8|652.9|651.9|652.9|651.9|652.8|651.8|1
1729494000000|2024-10-21 07:00:00|652.8|651.8|653|652|653.8|652.8|652.6|651.6|107
1729494300000|2024-10-21 07:05:00|653.1|652.1|653.6|652.6|653.6|652.6|652.9|651.9|100
1729494600000|2024-10-21 07:10:00|653.5|652.5|654.4|653.4|654.6|653.6|653.5|652.5|119
1729494900000|2024-10-21 07:15:00|654.5|653.5|655.1|654.1|655.1|654.1|654.4|653.4|301
1729495200000|2024-10-21 07:20:00|655.4|654.4|654.1|653.1|655.6|654.6|654.1|653.1|125
1729495500000|2024-10-21 07:25:00|654|653|654.1|653.1|654.4|653.4|653.9|652.9|248
1729495800000|2024-10-21 07:30:00|654|653|654|653|654.6|653.6|653.9|652.9|219
1729496100000|2024-10-21 07:35:00|653.9|652.9|653.4|652.4|653.9|652.9|652.9|651.9|424
1729496400000|2024-10-21 07:40:00|653.6|652.6|653.4|652.4|653.6|652.6|652.9|651.9|178
1729496700000|2024-10-21 07:45:00|653.6|652.6|653.8|652.8|654.4|653.4|653.6|652.6|110
1729497000000|2024-10-21 07:50:00|653.6|652.6|654.4|653.4|654.8|653.8|653.5|652.5|481
1729497300000|2024-10-21 07:55:00|654.3|653.3|655.6|654.6|655.6|654.6|654.1|653.1|252
1729497600000|2024-10-21 08:00:00|655.4|654.4|654.4|653.4|655.5|654.5|654.4|653.4|1160
1729497900000|2024-10-21 08:05:00|654.6|653.6|656.1|655.1|656.4|655.4|654.6|653.6|456
1729498200000|2024-10-21 08:10:00|656|655|655.1|654.1|656.1|655.1|655.1|654.1|212
1729498500000|2024-10-21 08:15:00|655.4|654.4|655.9|654.9|656.6|655.6|655.4|654.4|126
1729498800000|2024-10-21 08:20:00|656|655|656.3|655.3|656.9|655.9|656|655|159
1729499100000|2024-10-21 08:25:00|656.1|655.1|656.9|655.9|657.1|656.1|656.1|655.1|275
1729499400000|2024-10-21 08:30:00|656.8|655.8|656.9|655.9|657|656|656.1|655.1|621
1729499700000|2024-10-21 08:35:00|656.8|655.8|656.6|655.6|657.4|656.4|656.4|655.4|398
1729500000000|2024-10-21 08:40:00|656.9|655.9|656.9|655.9|657.4|656.4|656.8|655.8|120
1729500300000|2024-10-21 08:45:00|656.8|655.8|656.9|655.9|657.1|656.1|656.6|655.6|95
1729500600000|2024-10-21 08:50:00|656.8|655.8|656.4|655.4|656.8|655.8|656.1|655.1|223
1729500900000|2024-10-21 08:55:00|656.5|655.5|656.6|655.6|656.6|655.6|656.1|655.1|276
1729501200000|2024-10-21 09:00:00|656.9|655.9|658.1|657.1|658.4|657.4|656.9|655.9|408
1729501500000|2024-10-21 09:05:00|658.4|657.4|657.9|656.9|658.4|657.4|657.8|656.8|168
1729501800000|2024-10-21 09:10:00|657.6|656.6|657.4|656.4|657.8|656.8|656.6|655.6|198
1729502100000|2024-10-21 09:15:00|657.5|656.5|658.1|657.1|658.1|657.1|657.3|656.3|260
1729502400000|2024-10-21 09:20:00|658.3|657.3|657.9|656.9|658.6|657.6|657.4|656.4|106
1729502700000|2024-10-21 09:25:00|657.8|656.8|657.1|656.1|658.1|657.1|657.1|656.1|290
1729503000000|2024-10-21 09:30:00|657|656|657.4|656.4|657.6|656.6|656.6|655.6|127
1729503300000|2024-10-21 09:35:00|657.5|656.5|657.1|656.1|657.6|656.6|656.9|655.9|186
1729503600000|2024-10-21 09:40:00|657.3|656.3|657.3|656.3|657.8|656.8|657.1|656.1|162
1729503900000|2024-10-21 09:45:00|657.4|656.4|658.3|657.3|658.4|657.4|657.1|656.1|172
1729504200000|2024-10-21 09:50:00|658.1|657.1|658.1|657.1|658.4|657.4|657.8|656.8|99
1729504500000|2024-10-21 09:55:00|658.3|657.3|658.1|657.1|658.5|657.5|657.9|656.9|53
1729504800000|2024-10-21 10:00:00|658.3|657.3|657.8|656.8|658.3|657.3|657.6|656.6|69
1729505100000|2024-10-21 10:05:00|657.9|656.9|657.9|656.9|658.4|657.4|657.6|656.6|77
1729505400000|2024-10-21 10:10:00|657.8|656.8|658.1|657.1|658.9|657.9|657.8|656.8|74
1729505700000|2024-10-21 10:15:00|658.3|657.3|658.9|657.9|659|658|658.1|657.1|72
1729506000000|2024-10-21 10:20:00|658.8|657.8|658.6|657.6|659.4|658.4|658.5|657.5|69
1729506300000|2024-10-21 10:25:00|658.5|657.5|658.3|657.3|658.8|657.8|658|657|120
1729506600000|2024-10-21 10:30:00|658.4|657.4|659.8|658.8|659.9|658.9|658.1|657.1|141
1729506900000|2024-10-21 10:35:00|659.6|658.6|660.5|659.5|660.9|659.9|659.4|658.4|502
1729507200000|2024-10-21 10:40:00|660.4|659.4|660.4|659.4|660.9|659.9|660.1|659.1|304
1729507500000|2024-10-21 10:45:00|660.6|659.6|659.9|658.9|660.6|659.6|659.6|658.6|117
1729507800000|2024-10-21 10:50:00|659.6|658.6|660.6|659.6|660.6|659.6|659.6|658.6|76
1729508100000|2024-10-21 10:55:00|660.5|659.5|660.6|659.6|660.9|659.9|660.4|659.4|104
1729508400000|2024-10-21 11:00:00|660.8|659.8|661.1|660.1|661.4|660.4|660.8|659.8|103
1729508700000|2024-10-21 11:05:00|661|660|661.1|660.1|661.4|660.4|660.9|659.9|163
1729509000000|2024-10-21 11:10:00|661|660|661.4|660.4|661.6|660.6|660.9|659.9|190
1729509300000|2024-10-21 11:15:00|661.5|660.5|661.5|660.5|661.9|660.9|661.1|660.1|73
1729509600000|2024-10-21 11:20:00|661.4|660.4|660.9|659.9|661.6|660.6|660.9|659.9|44
1729509900000|2024-10-21 11:25:00|660.8|659.8|661.1|660.1|661.4|660.4|660.6|659.6|61
1729510200000|2024-10-21 11:30:00|661.3|660.3|661.1|660.1|661.4|660.4|660.8|659.8|55
1729510500000|2024-10-21 11:35:00|661.3|660.3|661.6|660.6|661.6|660.6|661.1|660.1|133
1729510800000|2024-10-21 11:40:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|20
1729511100000|2024-10-21 11:45:00|661.8|660.8|662.4|661.4|662.4|661.4|661.6|660.6|149
1729511400000|2024-10-21 11:50:00|662.1|661.1|661.4|660.4|662.1|661.1|661.4|660.4|68
1729511700000|2024-10-21 11:55:00|661.1|660.1|661.1|660.1|661.8|660.8|660.9|659.9|76
1729512000000|2024-10-21 12:00:00|661.3|660.3|661.1|660.1|661.9|660.9|660.9|659.9|114
1729512300000|2024-10-21 12:05:00|661|660|660.5|659.5|661.3|660.3|660.1|659.1|168
1729512600000|2024-10-21 12:10:00|660.6|659.6|659.6|658.6|660.8|659.8|659.6|658.6|288
1729512900000|2024-10-21 12:15:00|659.9|658.9|659.9|658.9|660.6|659.6|659.6|658.6|206
1729513200000|2024-10-21 12:20:00|660|659|658.4|657.4|660|659|658.3|657.3|5804
1729513500000|2024-10-21 12:25:00|658.5|657.5|658.9|657.9|659.1|658.1|658.4|657.4|1800
1729513800000|2024-10-21 12:30:00|659|658|658.4|657.4|659.1|658.1|657.9|656.9|1526
1729514100000|2024-10-21 12:35:00|658.6|657.6|659.9|658.9|660.4|659.4|658.1|657.1|533
1729514400000|2024-10-21 12:40:00|659.8|658.8|659.3|658.3|659.9|658.9|659|658|128
1729514700000|2024-10-21 12:45:00|659.4|658.4|657.8|656.8|659.9|658.9|657.6|656.6|1753
1729515000000|2024-10-21 12:50:00|657.9|656.9|657.6|656.6|658.4|657.4|657.4|656.4|1821
1729515300000|2024-10-21 12:55:00|657.5|656.5|658.6|657.6|658.9|657.9|657.5|656.5|972
1729515600000|2024-10-21 13:00:00|658.5|657.5|657.9|656.9|658.5|657.5|657.1|656.1|280
1729515900000|2024-10-21 13:05:00|658|657|658.5|657.5|659.8|658.8|657.9|656.9|910
1729516200000|2024-10-21 13:10:00|658.4|657.4|657.9|656.9|658.6|657.6|657.4|656.4|171
1729516500000|2024-10-21 13:15:00|658|657|659.4|658.4|660.1|659.1|657.1|656.1|189
1729516800000|2024-10-21 13:20:00|659.3|658.3|657.9|656.9|659.9|658.9|657.9|656.9|135
1729517100000|2024-10-21 13:25:00|657.8|656.8|658.1|657.1|659|658|657.8|656.8|124
1729517400000|2024-10-21 13:30:00|658.3|657.3|658.6|657.6|659.6|658.6|657.6|656.6|422
1729517700000|2024-10-21 13:35:00|658.8|657.8|657.4|656.4|659.1|658.1|657.4|656.4|223
1729518000000|2024-10-21 13:40:00|657.5|656.5|660.1|659.1|660.1|659.1|657.3|656.3|638
1729518300000|2024-10-21 13:45:00|660|659|658.6|657.6|660.4|659.4|658.6|657.6|180
1729518600000|2024-10-21 13:50:00|658.8|657.8|659.1|658.1|659.9|658.9|658.5|657.5|241
1729518900000|2024-10-21 13:55:00|659|658|658.4|657.4|659.4|658.4|658.1|657.1|227
1729519200000|2024-10-21 14:00:00|658.5|657.5|656.9|655.9|658.5|657.5|656.6|655.6|360
1729519500000|2024-10-21 14:05:00|657|656|656.3|655.3|657.3|656.3|655.6|654.6|663
1729519800000|2024-10-21 14:10:00|656.4|655.4|656.9|655.9|656.9|655.9|656.1|655.1|343
1729520100000|2024-10-21 14:15:00|656.6|655.6|655.9|654.9|657.6|656.6|655.8|654.8|233
1729520400000|2024-10-21 14:20:00|655.8|654.8|656.1|655.1|656.8|655.8|655.8|654.8|255
1729520700000|2024-10-21 14:25:00|656|655|655.4|654.4|656.1|655.1|655|654|254
1729521000000|2024-10-21 14:30:00|655.3|654.3|656.4|655.4|656.6|655.6|655.1|654.1|260
1729521300000|2024-10-21 14:35:00|656.6|655.6|656.4|655.4|657|656|655.9|654.9|147
1729521600000|2024-10-21 14:40:00|656.5|655.5|657.6|656.6|658.1|657.1|656.4|655.4|6520
1729521900000|2024-10-21 14:45:00|657.4|656.4|656.8|655.8|657.4|656.4|656.4|655.4|933
1729522200000|2024-10-21 14:50:00|656.9|655.9|655.6|654.6|657.1|656.1|655.1|654.1|224
1729522500000|2024-10-21 14:55:00|655.9|654.9|655.5|654.5|656.4|655.4|655.5|654.5|167
1729522800000|2024-10-21 15:00:00|655.4|654.4|655.6|654.6|655.8|654.8|654.9|653.9|544
1729523100000|2024-10-21 15:05:00|655.9|654.9|655.1|654.1|655.9|654.9|655.1|654.1|406
1729523400000|2024-10-21 15:10:00|654.9|653.9|655.1|654.1|655.1|654.1|653.6|652.6|915
1729523700000|2024-10-21 15:15:00|655.3|654.3|655.6|654.6|656.4|655.4|654.6|653.6|239
1729524000000|2024-10-21 15:20:00|655.8|654.8|655.3|654.3|656.1|655.1|654.1|653.1|375
1729524300000|2024-10-21 15:25:00|655.4|654.4|654.9|653.9|656.1|655.1|654.9|653.9|882
1729524600000|2024-10-21 15:30:00|655.1|654.1|657.9|656.9|658.3|657.3|655.1|654.1|461
1729524900000|2024-10-21 15:35:00|657.8|656.8|656.8|655.8|657.9|656.9|656.1|655.1|360
1729525200000|2024-10-21 15:40:00|656.9|655.9|656.6|655.6|657|656|655.6|654.6|182
1729525500000|2024-10-21 15:45:00|656.8|655.8|657.4|656.4|657.8|656.8|656.6|655.6|225
1729525800000|2024-10-21 15:50:00|657.1|656.1|658.4|657.4|658.8|657.8|657.1|656.1|231
1729526100000|2024-10-21 15:55:00|658.6|657.6|658.6|657.6|658.9|657.9|658.4|657.4|134
1729526400000|2024-10-21 16:00:00|658.5|657.5|659.1|658.1|659.4|658.4|658.5|657.5|49
1729526700000|2024-10-21 16:05:00|659.3|658.3|659.1|658.1|659.9|658.9|658.9|657.9|101
1729527000000|2024-10-21 16:10:00|659|658|659.3|658.3|659.4|658.4|658.4|657.4|87
1729527300000|2024-10-21 16:15:00|659.4|658.4|659.1|658.1|659.4|658.4|658.9|657.9|158
1729527600000|2024-10-21 16:20:00|659.3|658.3|659.4|658.4|659.6|658.6|659.1|658.1|343
1729527900000|2024-10-21 16:25:00|659.5|658.5|659.9|658.9|659.9|658.9|659.3|658.3|57
1729528200000|2024-10-21 16:30:00|659.8|658.8|659.6|658.6|659.9|658.9|659.4|658.4|79
1729528500000|2024-10-21 16:35:00|659.5|658.5|659|658|659.6|658.6|658.6|657.6|177
1729528800000|2024-10-21 16:40:00|658.9|657.9|658.9|657.9|659.4|658.4|658.6|657.6|81
1729529100000|2024-10-21 16:45:00|659|658|659.1|658.1|659.6|658.6|658.9|657.9|129
1729529400000|2024-10-21 16:50:00|659.3|658.3|658.9|657.9|659.4|658.4|658.9|657.9|15
1729529700000|2024-10-21 16:55:00|659.1|658.1|659.4|658.4|659.5|658.5|658.9|657.9|25
1729530000000|2024-10-21 17:00:00|659.5|658.5|659.4|658.4|659.6|658.6|659.1|658.1|279
1729530300000|2024-10-21 17:05:00|659.5|658.5|659.9|658.9|660|659|659.4|658.4|123
1729530600000|2024-10-21 17:10:00|659.8|658.8|660.3|659.3|661|660|659.6|658.6|85
1729530900000|2024-10-21 17:15:00|660.1|659.1|660.1|659.1|660.4|659.4|659.9|658.9|104
1729531200000|2024-10-21 17:20:00|660.3|659.3|660|659|660.3|659.3|659.9|658.9|137
1729531500000|2024-10-21 17:25:00|660.1|659.1|660.8|659.8|660.9|659.9|659.9|658.9|103
1729531800000|2024-10-21 17:30:00|660.9|659.9|660.9|659.9|661.1|660.1|660.8|659.8|81
1729532100000|2024-10-21 17:35:00|660.8|659.8|661|660|661.1|660.1|660.8|659.8|183
1729532400000|2024-10-21 17:40:00|660.9|659.9|661.1|660.1|661.4|660.4|660.8|659.8|514
1729532700000|2024-10-21 17:45:00|661.3|660.3|661|660|661.3|660.3|660.6|659.6|59
1729533000000|2024-10-21 17:50:00|660.9|659.9|661|660|661.4|660.4|660.9|659.9|52
1729533300000|2024-10-21 17:55:00|661.1|660.1|661.1|660.1|661.6|660.6|661|660|39
1729533600000|2024-10-21 18:00:00|661|660|660|659|661.1|660.1|660|659|312
1729533900000|2024-10-21 18:05:00|659.9|658.9|659.6|658.6|660.3|659.3|659.4|658.4|442
1729534200000|2024-10-21 18:10:00|659.5|658.5|658.8|657.8|659.6|658.6|658.1|657.1|112
1729534500000|2024-10-21 18:15:00|658.9|657.9|658.9|657.9|659.1|658.1|658.6|657.6|35
1729534800000|2024-10-21 18:20:00|659.1|658.1|660|659|660.3|659.3|659|658|133
1729535100000|2024-10-21 18:25:00|659.9|658.9|659.6|658.6|660.4|659.4|659.1|658.1|233
1729535400000|2024-10-21 18:30:00|659.5|658.5|660.1|659.1|660.1|659.1|659.4|658.4|69
1729535700000|2024-10-21 18:35:00|660.4|659.4|660.3|659.3|660.4|659.4|660|659|55
1729536000000|2024-10-21 18:40:00|660.1|659.1|660.1|659.1|660.3|659.3|659.9|658.9|26
1729536300000|2024-10-21 18:45:00|660.3|659.3|660.4|659.4|660.6|659.6|660.1|659.1|17
1729536600000|2024-10-21 18:50:00|660.3|659.3|660.4|659.4|660.4|659.4|660.3|659.3|353
1729536900000|2024-10-21 18:55:00|660.3|659.3|659.8|658.8|660.4|659.4|659.6|658.6|97
1729537200000|2024-10-21 19:00:00|659.6|658.6|660|659|660.1|659.1|659.4|658.4|186
1729537500000|2024-10-21 19:05:00|660.1|659.1|659.9|658.9|660.1|659.1|659.6|658.6|76
1729537800000|2024-10-21 19:10:00|659.8|658.8|659.8|658.8|659.9|658.9|659.6|658.6|14
1729538100000|2024-10-21 19:15:00|659.9|658.9|659.6|658.6|659.9|658.9|659.6|658.6|7
1729538400000|2024-10-21 19:20:00|659.8|658.8|659.6|658.6|659.9|658.9|659.6|658.6|18
1729538700000|2024-10-21 19:25:00|659.9|658.9|659.8|658.8|659.9|658.9|659.6|658.6|14
1729539000000|2024-10-21 19:30:00|659.6|658.6|659.4|658.4|659.6|658.6|659.4|658.4|25
1729539300000|2024-10-21 19:35:00|659.5|658.5|659.4|658.4|659.6|658.6|659.4|658.4|2
1729539600000|2024-10-21 19:40:00|659.3|658.3|659.4|658.4|659.4|658.4|659.1|658.1|7
1729539900000|2024-10-21 19:45:00|659.3|658.3|659.5|658.5|659.5|658.5|659.3|658.3|1
1729540200000|2024-10-21 19:50:00|659.4|658.4|659.3|658.3|659.5|658.5|659.1|658.1|19
1729540500000|2024-10-21 19:55:00|659.1|658.1|658.4|657.4|659.1|658.1|658.3|657.3|44
1729540800000|2024-10-21 20:00:00|658.3|657.3|659|658|659|658|658.3|657.3|18
1729541100000|2024-10-21 20:05:00|658.9|657.9|658.8|657.8|659|658|658.6|657.6|11
1729541400000|2024-10-21 20:10:00|658.9|657.9|658.4|657.4|658.9|657.9|658.4|657.4|32
1729541700000|2024-10-21 20:15:00|658.5|657.5|658.5|657.5|658.5|657.5|658.4|657.4|15
1729542000000|2024-10-21 20:20:00|658.4|657.4|658.1|657.1|658.4|657.4|658.1|657.1|22
1729542300000|2024-10-21 20:25:00|658.3|657.3|658.5|657.5|658.6|657.6|658.3|657.3|1037
1729542600000|2024-10-21 20:30:00|658.6|657.6|658.4|657.4|658.6|657.6|658.4|657.4|4
1729542900000|2024-10-21 20:35:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|90
1729543200000|2024-10-21 20:40:00|658.4|657.4|658.6|657.6|658.6|657.6|658.4|657.4|3
1729543500000|2024-10-21 20:45:00|658.5|657.5|658.6|657.6|658.6|657.6|658.4|657.4|18
1729543800000|2024-10-21 20:50:00|658.5|657.5|658|657|658.5|657.5|657.9|656.9|30
1729544100000|2024-10-21 20:55:00|658.1|657.1|658|657|658.1|657.1|657.8|656.8|73
1729544400000|2024-10-21 21:00:00|658.1|657.1|659.1|656.1|659.1|657.1|658.1|656.1|0
1729544700000|2024-10-21 21:05:00|658|657|657.8|656.8|659.4|657|657.8|656.3|0
1729545300000|2024-10-21 21:15:00|657.9|656.9|657.8|656.8|657.9|656.9|657.8|656.8|0
1729546500000|2024-10-21 21:35:00|||||||||1
1729546800000|2024-10-21 21:40:00|657.9|656.9|659.4|656.4|659.4|657|657.8|656.1|0
1729547100000|2024-10-21 21:45:00|658.5|657.5|659.3|656.3|659.4|657.5|658.5|656.3|0
1729547400000|2024-10-21 21:50:00|659.4|656.4|659.3|656.3|659.4|657.5|658.4|656.3|604
1729547700000|2024-10-21 21:55:00|659.1|656.1|659.3|656.3|659.3|657|658|656.1|39
1729555200000|2024-10-22 00:00:00|658.6|657.6|658.5|657.5|658.9|657.9|658.1|657.1|73
1729555500000|2024-10-22 00:05:00|658.4|657.4|658.8|657.8|658.9|657.9|658.4|657.4|8
1729555800000|2024-10-22 00:10:00|658.6|657.6|658.5|657.5|658.6|657.6|658.4|657.4|18
1729556100000|2024-10-22 00:15:00|658.4|657.4|658|657|658.5|657.5|657.9|656.9|11
1729556400000|2024-10-22 00:20:00|657.9|656.9|658.3|657.3|658.3|657.3|657.9|656.9|1
1729556700000|2024-10-22 00:25:00|658.1|657.1|658.3|657.3|658.3|657.3|657.9|656.9|5
1729557000000|2024-10-22 00:30:00|658.1|657.1|658.4|657.4|658.4|657.4|658.1|657.1|3
1729557300000|2024-10-22 00:35:00|658.3|657.3|657.9|656.9|658.3|657.3|657.8|656.8|13
1729557600000|2024-10-22 00:40:00|658|657|657.9|656.9|658|657|657.9|656.9|2
1729557900000|2024-10-22 00:45:00|657.6|656.6|657.9|656.9|657.9|656.9|657.6|656.6|3
1729558200000|2024-10-22 00:50:00|658|657|658.1|657.1|658.1|657.1|657.9|656.9|6
1729558500000|2024-10-22 00:55:00|658.3|657.3|657.9|656.9|658.3|657.3|657.6|656.6|7
1729558800000|2024-10-22 01:00:00|658.1|657.1|657.4|656.4|658.1|657.1|656.9|655.9|64
1729559100000|2024-10-22 01:05:00|657.3|656.3|657.4|656.4|657.6|656.6|657.3|656.3|2
1729559400000|2024-10-22 01:10:00|657.3|656.3|657|656|657.3|656.3|656.6|655.6|19
1729559700000|2024-10-22 01:15:00|656.9|655.9|657.4|656.4|657.4|656.4|656.9|655.9|5
1729560000000|2024-10-22 01:20:00|657.3|656.3|657.6|656.6|657.6|656.6|657|656|1
1729560300000|2024-10-22 01:25:00|657.5|656.5|657.6|656.6|657.8|656.8|657.4|656.4|8
1729560600000|2024-10-22 01:30:00|657.8|656.8|658.6|657.6|658.6|657.6|657.1|656.1|32
1729560900000|2024-10-22 01:35:00|658.8|657.8|657.5|656.5|658.9|657.9|657.4|656.4|13
1729561200000|2024-10-22 01:40:00|657.4|656.4|657.3|656.3|657.5|656.5|656.5|655.5|21
1729561500000|2024-10-22 01:45:00|657.1|656.1|657.4|656.4|657.5|656.5|656.9|655.9|11
1729561800000|2024-10-22 01:50:00|657.6|656.6|658.4|657.4|658.4|657.4|657.6|656.6|21
1729562100000|2024-10-22 01:55:00|658.3|657.3|657.9|656.9|658.4|657.4|657.6|656.6|27
1729562400000|2024-10-22 02:00:00|657.8|656.8|658.3|657.3|658.3|657.3|657.4|656.4|10
1729562700000|2024-10-22 02:05:00|658.1|657.1|658.3|657.3|658.4|657.4|657.9|656.9|0
1729563000000|2024-10-22 02:10:00|658.1|657.1|658|657|658.4|657.4|657.8|656.8|0
1729563300000|2024-10-22 02:15:00|657.9|656.9|657.8|656.8|658|657|657.5|656.5|5
1729563600000|2024-10-22 02:20:00|657.9|656.9|657.9|656.9|658.1|657.1|657.8|656.8|14
1729563900000|2024-10-22 02:25:00|658|657|657.9|656.9|658.4|657.4|657.9|656.9|1
1729564200000|2024-10-22 02:30:00|658|657|658.3|657.3|658.4|657.4|657.9|656.9|8
1729564500000|2024-10-22 02:35:00|658.1|657.1|658.5|657.5|658.6|657.6|657.9|656.9|2
1729564800000|2024-10-22 02:40:00|658.4|657.4|657.8|656.8|658.4|657.4|657.6|656.6|10
1729565100000|2024-10-22 02:45:00|657.6|656.6|657.6|656.6|658.1|657.1|657.1|656.1|8
1729565400000|2024-10-22 02:50:00|657.9|656.9|657.5|656.5|658|657|657|656|25
1729565700000|2024-10-22 02:55:00|657.4|656.4|657.6|656.6|657.6|656.6|657.4|656.4|11
1729566000000|2024-10-22 03:00:00|657.8|656.8|657.9|656.9|658.4|657.4|657.5|656.5|22
1729566300000|2024-10-22 03:05:00|657.8|656.8|658.6|657.6|658.6|657.6|657.6|656.6|19
1729566600000|2024-10-22 03:10:00|658.5|657.5|658.3|657.3|658.9|657.9|658|657|13
1729566900000|2024-10-22 03:15:00|658.4|657.4|658|657|658.4|657.4|657.9|656.9|1
1729567200000|2024-10-22 03:20:00|657.9|656.9|658.8|657.8|658.8|657.8|657.9|656.9|0
1729567500000|2024-10-22 03:25:00|658.6|657.6|658.8|657.8|658.8|657.8|658.4|657.4|5
1729567800000|2024-10-22 03:30:00|658.6|657.6|658.9|657.9|658.9|657.9|658.5|657.5|2
1729568100000|2024-10-22 03:35:00|658.8|657.8|658.5|657.5|658.8|657.8|658.4|657.4|2
1729568400000|2024-10-22 03:40:00|658.6|657.6|658.6|657.6|658.6|657.6|658.5|657.5|5
1729568700000|2024-10-22 03:45:00|658.4|657.4|658.9|657.9|658.9|657.9|658.4|657.4|7
1729569000000|2024-10-22 03:50:00|659|658|658.9|657.9|659|658|658.9|657.9|10
1729569300000|2024-10-22 03:55:00|659|658|658.8|657.8|659|658|658.6|657.6|6
1729569600000|2024-10-22 04:00:00|658.9|657.9|658.9|657.9|658.9|657.9|658.6|657.6|2
1729569900000|2024-10-22 04:05:00|658.8|657.8|659|658|659|658|658.6|657.6|11
1729570200000|2024-10-22 04:10:00|659.1|658.1|659|658|659.1|658.1|658.6|657.6|13
1729570500000|2024-10-22 04:15:00|658.9|657.9|659|658|659|658|658.8|657.8|6
1729570800000|2024-10-22 04:20:00|659.1|658.1|658.9|657.9|659.1|658.1|658.9|657.9|2
1729571100000|2024-10-22 04:25:00|658.6|657.6|658.9|657.9|658.9|657.9|658.6|657.6|17
1729571400000|2024-10-22 04:30:00|658.8|657.8|658.4|657.4|658.9|657.9|658.3|657.3|24
1729571700000|2024-10-22 04:35:00|658.5|657.5|658.1|657.1|658.5|657.5|658|657|15
1729572000000|2024-10-22 04:40:00|658|657|658|657|658.1|657.1|657.8|656.8|26
1729572300000|2024-10-22 04:45:00|657.9|656.9|657.6|656.6|658|657|657.6|656.6|4
1729572600000|2024-10-22 04:50:00|657.8|656.8|657.8|656.8|657.9|656.9|657.6|656.6|4
1729572900000|2024-10-22 04:55:00|657.9|656.9|657.8|656.8|657.9|656.9|657.6|656.6|1
1729573200000|2024-10-22 05:00:00|657.9|656.9|657.9|656.9|657.9|656.9|657.6|656.6|6
1729573500000|2024-10-22 05:05:00|657.8|656.8|657.6|656.6|657.9|656.9|657.5|656.5|6
1729573800000|2024-10-22 05:10:00|657.5|656.5|657.6|656.6|657.6|656.6|657.4|656.4|3
1729574100000|2024-10-22 05:15:00|657.8|656.8|657.8|656.8|657.9|656.9|657.6|656.6|11
1729574400000|2024-10-22 05:20:00|657.6|656.6|657.8|656.8|657.8|656.8|657.6|656.6|1
1729574700000|2024-10-22 05:25:00|657.6|656.6|657.9|656.9|657.9|656.9|657.6|656.6|0
1729575000000|2024-10-22 05:30:00|657.6|656.6|658.1|657.1|658.1|657.1|657.6|656.6|21
1729575300000|2024-10-22 05:35:00|658|657|658|657|658.1|657.1|657.9|656.9|0
1729575600000|2024-10-22 05:40:00|657.9|656.9|657.6|656.6|658.1|657.1|657.6|656.6|1
1729575900000|2024-10-22 05:45:00|657.8|656.8|657.4|656.4|657.8|656.8|657.1|656.1|11
1729576200000|2024-10-22 05:50:00|657.3|656.3|657.4|656.4|657.4|656.4|657.1|656.1|5
1729576500000|2024-10-22 05:55:00|657.1|656.1|657.4|656.4|657.6|656.6|657.1|656.1|23
1729576800000|2024-10-22 06:00:00|657.6|656.6|658.1|657.1|658.4|657.4|657.4|656.4|30
1729577100000|2024-10-22 06:05:00|658.3|657.3|658.1|657.1|658.3|657.3|657.9|656.9|13
1729577400000|2024-10-22 06:10:00|658|657|658|657|658.1|657.1|657.9|656.9|10
1729577700000|2024-10-22 06:15:00|658.1|657.1|658.9|657.9|658.9|657.9|658.1|657.1|27
1729578000000|2024-10-22 06:20:00|659|658|659.6|658.6|659.8|658.8|658.9|657.9|30
1729578300000|2024-10-22 06:25:00|659.8|658.8|659.1|658.1|659.9|658.9|659.1|658.1|22
1729578600000|2024-10-22 06:30:00|658.9|657.9|658.6|657.6|659.1|658.1|658.4|657.4|14
1729578900000|2024-10-22 06:35:00|658.5|657.5|658.4|657.4|658.5|657.5|657.6|656.6|20
1729579200000|2024-10-22 06:40:00|658.1|657.1|658.1|657.1|658.4|657.4|658.1|657.1|23
1729579500000|2024-10-22 06:45:00|658|657|657.9|656.9|658.3|657.3|657.8|656.8|13
1729579800000|2024-10-22 06:50:00|658|657|658.4|657.4|658.4|657.4|657.9|656.9|39
1729580100000|2024-10-22 06:55:00|658.3|657.3|658.1|657.1|658.6|657.6|657.9|656.9|26
1729580400000|2024-10-22 07:00:00|658.3|657.3|656.6|655.6|658.3|657.3|654.8|653.8|474
1729580700000|2024-10-22 07:05:00|656.4|655.4|656.9|655.9|657.4|656.4|656.4|655.4|97
1729581000000|2024-10-22 07:10:00|657.1|656.1|656.4|655.4|657.1|656.1|655.9|654.9|186
1729581300000|2024-10-22 07:15:00|656.5|655.5|655.9|654.9|657.4|656.4|655.9|654.9|197
1729581600000|2024-10-22 07:20:00|656.1|655.1|656.5|655.5|656.9|655.9|655.6|654.6|211
1729581900000|2024-10-22 07:25:00|656.6|655.6|657.1|656.1|657.1|656.1|656.4|655.4|57
1729582200000|2024-10-22 07:30:00|656.9|655.9|656.8|655.8|657|656|656.1|655.1|110
1729582500000|2024-10-22 07:35:00|656.9|655.9|656.5|655.5|657.1|656.1|656.4|655.4|410
1729582800000|2024-10-22 07:40:00|656.4|655.4|656|655|656.6|655.6|655.6|654.6|569
1729583100000|2024-10-22 07:45:00|655.9|654.9|655.4|654.4|656|655|655.1|654.1|451
1729583400000|2024-10-22 07:50:00|655.5|654.5|656.6|655.6|656.6|655.6|655.1|654.1|105
1729583700000|2024-10-22 07:55:00|656.5|655.5|657|656|657.6|656.6|656.1|655.1|123
1729584000000|2024-10-22 08:00:00|657.3|656.3|657.9|656.9|658.5|657.5|656.9|655.9|1678
1729584300000|2024-10-22 08:05:00|658.1|657.1|657.4|656.4|658.8|657.8|657.1|656.1|937
1729584600000|2024-10-22 08:10:00|657.5|656.5|656.9|655.9|657.9|656.9|656.6|655.6|381
1729584900000|2024-10-22 08:15:00|657.1|656.1|657.6|656.6|657.8|656.8|657.1|656.1|237
1729585200000|2024-10-22 08:20:00|657.4|656.4|658.6|657.6|658.9|657.9|657.1|656.1|234
1729585500000|2024-10-22 08:25:00|658.4|657.4|657.6|656.6|658.8|657.8|657.4|656.4|627
1729585800000|2024-10-22 08:30:00|657.9|656.9|658.5|657.5|658.9|657.9|656.9|655.9|972
1729586100000|2024-10-22 08:35:00|658.6|657.6|658.9|657.9|659.1|658.1|658.4|657.4|224
1729586400000|2024-10-22 08:40:00|659.1|658.1|658.9|657.9|659.5|658.5|658.8|657.8|89
1729586700000|2024-10-22 08:45:00|659.1|658.1|659.1|658.1|659.9|658.9|659.1|658.1|278
1729587000000|2024-10-22 08:50:00|659.3|658.3|659.6|658.6|660.1|659.1|658.9|657.9|418
1729587300000|2024-10-22 08:55:00|659.4|658.4|659.6|658.6|659.9|658.9|659.1|658.1|109
1729587600000|2024-10-22 09:00:00|659.4|658.4|659.6|658.6|660.1|659.1|659|658|325
1729587900000|2024-10-22 09:05:00|659.8|658.8|660.6|659.6|661.1|660.1|659.4|658.4|347
1729588200000|2024-10-22 09:10:00|660.5|659.5|662.1|661.1|662.5|661.5|660.4|659.4|538
1729588500000|2024-10-22 09:15:00|661.9|660.9|662.1|661.1|662.4|661.4|661.4|660.4|1957
1729588800000|2024-10-22 09:20:00|662.3|661.3|665.1|664.1|665.9|664.9|662.1|661.1|1133
1729589100000|2024-10-22 09:25:00|665.3|664.3|666.4|665.4|666.8|665.8|664.6|663.6|3098
1729589400000|2024-10-22 09:30:00|666.3|665.3|666.1|665.1|667.6|666.6|666.1|665.1|618
1729589700000|2024-10-22 09:35:00|666.3|665.3|664.6|663.6|666.4|665.4|664.1|663.1|1153
1729590000000|2024-10-22 09:40:00|664.8|663.8|664.6|663.6|665.1|664.1|664.6|663.6|159
1729590300000|2024-10-22 09:45:00|664.9|663.9|665.6|664.6|665.8|664.8|664.9|663.9|158
1729590600000|2024-10-22 09:50:00|665.9|664.9|666.1|665.1|666.1|665.1|665.1|664.1|326
1729590900000|2024-10-22 09:55:00|666|665|665.6|664.6|666.1|665.1|665|664|945
1729591200000|2024-10-22 10:00:00|665.5|664.5|666.6|665.6|666.6|665.6|665.5|664.5|325
1729591500000|2024-10-22 10:05:00|666.4|665.4|666.8|665.8|666.9|665.9|666.4|665.4|118
1729591800000|2024-10-22 10:10:00|666.6|665.6|667.1|666.1|667.1|666.1|666.6|665.6|217
1729592100000|2024-10-22 10:15:00|667.3|666.3|666.9|665.9|667.4|666.4|666.6|665.6|192
1729592400000|2024-10-22 10:20:00|666.8|665.8|666.4|665.4|667.1|666.1|666.3|665.3|207
1729592700000|2024-10-22 10:25:00|666.3|665.3|666.6|665.6|666.9|665.9|666.1|665.1|151
1729593000000|2024-10-22 10:30:00|666.8|665.8|666.9|665.9|667.1|666.1|666.5|665.5|134
1729593300000|2024-10-22 10:35:00|666.8|665.8|667.3|666.3|667.6|666.6|666.6|665.6|563
1729593600000|2024-10-22 10:40:00|667.1|666.1|666.9|665.9|667.4|666.4|666.9|665.9|162
1729593900000|2024-10-22 10:45:00|667|666|667.1|666.1|667.4|666.4|666.9|665.9|255
1729594200000|2024-10-22 10:50:00|667|666|667.1|666.1|667.6|666.6|667|666|200
1729594500000|2024-10-22 10:55:00|667|666|666.4|665.4|667.1|666.1|666.1|665.1|77
1729594800000|2024-10-22 11:00:00|666.1|665.1|666.9|665.9|666.9|665.9|665.3|664.3|247
1729595100000|2024-10-22 11:05:00|667|666|666.9|665.9|667.1|666.1|666.5|665.5|87
1729595400000|2024-10-22 11:10:00|667|666|667.6|666.6|667.6|666.6|666.9|665.9|708
1729595700000|2024-10-22 11:15:00|667.8|666.8|667.6|666.6|667.9|666.9|667.1|666.1|79
1729596000000|2024-10-22 11:20:00|667.8|666.8|666.6|665.6|668.1|667.1|666.6|665.6|196
1729596300000|2024-10-22 11:25:00|666.4|665.4|666.1|665.1|666.6|665.6|665.9|664.9|132
1729596600000|2024-10-22 11:30:00|666|665|665.9|664.9|666.1|665.1|665.1|664.1|138
1729596900000|2024-10-22 11:35:00|666|665|666.4|665.4|666.6|665.6|665.6|664.6|72
1729597200000|2024-10-22 11:40:00|666.5|665.5|666.6|665.6|666.9|665.9|666.4|665.4|123
1729597500000|2024-10-22 11:45:00|666.5|665.5|666.4|665.4|666.6|665.6|666.1|665.1|186
1729597800000|2024-10-22 11:50:00|666.3|665.3|665.6|664.6|666.3|665.3|665.4|664.4|188
1729598100000|2024-10-22 11:55:00|665.8|664.8|665.6|664.6|666|665|665.1|664.1|242
1729598400000|2024-10-22 12:00:00|665.8|664.8|665.4|664.4|665.9|664.9|664.9|663.9|617
1729598700000|2024-10-22 12:05:00|665.3|664.3|664.9|663.9|665.4|664.4|664.6|663.6|374
1729599000000|2024-10-22 12:10:00|665|664|665.1|664.1|665.6|664.6|664.9|663.9|714
1729599300000|2024-10-22 12:15:00|665.3|664.3|664.9|663.9|665.4|664.4|664.6|663.6|268
1729599600000|2024-10-22 12:20:00|665|664|664.9|663.9|665.1|664.1|664.5|663.5|285
1729599900000|2024-10-22 12:25:00|664.8|663.8|664.9|663.9|665|664|664.6|663.6|484
1729600200000|2024-10-22 12:30:00|664.8|663.8|665.6|664.6|665.6|664.6|664.4|663.4|315
1729600500000|2024-10-22 12:35:00|665.8|664.8|665.1|664.1|665.9|664.9|665.1|664.1|107
1729600800000|2024-10-22 12:40:00|665.4|664.4|665.4|664.4|666|665|665.4|664.4|358
1729601100000|2024-10-22 12:45:00|665.5|664.5|665.9|664.9|665.9|664.9|665.1|664.1|138
1729601400000|2024-10-22 12:50:00|666|665|665.6|664.6|666.6|665.6|665.6|664.6|412
1729601700000|2024-10-22 12:55:00|665.5|664.5|664.6|663.6|665.5|664.5|664.4|663.4|1051
1729602000000|2024-10-22 13:00:00|664.5|663.5|665.1|664.1|666.1|665.1|664.1|663.1|802
1729602300000|2024-10-22 13:05:00|665.3|664.3|664.1|663.1|665.6|664.6|664.1|663.1|394
1729602600000|2024-10-22 13:10:00|663.9|662.9|664.1|663.1|664.4|663.4|662.9|661.9|441
1729602900000|2024-10-22 13:15:00|663.9|662.9|664.6|663.6|664.9|663.9|663.9|662.9|118
1729603200000|2024-10-22 13:20:00|664.9|663.9|664.9|663.9|665.6|664.6|664.6|663.6|145
1729603500000|2024-10-22 13:25:00|664.8|663.8|665.4|664.4|665.6|664.6|664.1|663.1|127
1729603800000|2024-10-22 13:30:00|665.5|664.5|666.9|665.9|667.1|666.1|665.1|664.1|1288
1729604100000|2024-10-22 13:35:00|666.8|665.8|664.6|663.6|666.9|665.9|664.4|663.4|374
1729604400000|2024-10-22 13:40:00|664.5|663.5|665.1|664.1|665.1|664.1|664.1|663.1|588
1729604700000|2024-10-22 13:45:00|664.9|663.9|664.6|663.6|665.1|664.1|664.1|663.1|143
1729605000000|2024-10-22 13:50:00|664.5|663.5|667.9|666.9|667.9|666.9|664.1|663.1|741
1729605300000|2024-10-22 13:55:00|668|667|669.6|668.6|674.1|673.1|668|667|2299
1729605600000|2024-10-22 14:00:00|669.4|668.4|671.6|670.6|672.4|671.4|668.9|667.9|1149
1729605900000|2024-10-22 14:05:00|671.4|670.4|670.1|669.1|671.9|670.9|669.1|668.1|515
1729606200000|2024-10-22 14:10:00|670.3|669.3|669.3|668.3|671.6|670.6|669.1|668.1|485
1729606500000|2024-10-22 14:15:00|669.1|668.1|669.5|668.5|670.1|669.1|668.4|667.4|425
1729606800000|2024-10-22 14:20:00|669.4|668.4|667.5|666.5|669.9|668.9|667.4|666.4|783
1729607100000|2024-10-22 14:25:00|667.4|666.4|667.1|666.1|667.9|666.9|666.1|665.1|511
1729607400000|2024-10-22 14:30:00|667.4|666.4|667.4|666.4|667.9|666.9|666.6|665.6|292
1729607700000|2024-10-22 14:35:00|667.3|666.3|668.1|667.1|668.6|667.6|667.3|666.3|589
1729608000000|2024-10-22 14:40:00|668.3|667.3|668.6|667.6|669.9|668.9|668.3|667.3|530
1729608300000|2024-10-22 14:45:00|668.5|667.5|668.6|667.6|669.1|668.1|668.1|667.1|360
1729608600000|2024-10-22 14:50:00|668.8|667.8|670.6|669.6|670.6|669.6|668.8|667.8|195
1729608900000|2024-10-22 14:55:00|670.8|669.8|670.1|669.1|671.4|670.4|670.1|669.1|602
1729609200000|2024-10-22 15:00:00|670.3|669.3|670.4|669.4|670.6|669.6|669.6|668.6|499
1729609500000|2024-10-22 15:05:00|670.3|669.3|670.4|669.4|670.9|669.9|669.4|668.4|248
1729609800000|2024-10-22 15:10:00|670.6|669.6|672.1|671.1|672.4|671.4|670.1|669.1|575
1729610100000|2024-10-22 15:15:00|671.9|670.9|672|671|672.6|671.6|671.6|670.6|427
1729610400000|2024-10-22 15:20:00|672.1|671.1|672.4|671.4|672.6|671.6|671.6|670.6|352
1729610700000|2024-10-22 15:25:00|672.3|671.3|673.9|672.9|674.6|673.6|672.3|671.3|22512
1729611000000|2024-10-22 15:30:00|674|673|673.1|672.1|674.1|673.1|672.6|671.6|1635
1729611300000|2024-10-22 15:35:00|673.4|672.4|673.1|672.1|673.9|672.9|672.8|671.8|389
1729611600000|2024-10-22 15:40:00|672.9|671.9|673.6|672.6|673.6|672.6|672.9|671.9|322
1729611900000|2024-10-22 15:45:00|673.8|672.8|673.8|672.8|674.1|673.1|673.3|672.3|572
1729612200000|2024-10-22 15:50:00|673.9|672.9|673.1|672.1|674.1|673.1|673|672|305
1729612500000|2024-10-22 15:55:00|673.3|672.3|674.1|673.1|674.1|673.1|672.9|671.9|262
1729612800000|2024-10-22 16:00:00|674.3|673.3|675.1|674.1|675.1|674.1|673.9|672.9|195
1729613100000|2024-10-22 16:05:00|674.9|673.9|676.9|675.9|676.9|675.9|674.6|673.6|853
1729613400000|2024-10-22 16:10:00|676.6|675.6|675.6|674.6|676.6|675.6|675.6|674.6|325
1729613700000|2024-10-22 16:15:00|675.8|674.8|675.6|674.6|675.9|674.9|675.1|674.1|285
1729614000000|2024-10-22 16:20:00|675.8|674.8|675.1|674.1|676.1|675.1|675.1|674.1|176
1729614300000|2024-10-22 16:25:00|675.3|674.3|675.4|674.4|675.4|674.4|674.9|673.9|335
1729614600000|2024-10-22 16:30:00|675.3|674.3|675.1|674.1|675.6|674.6|675|674|206
1729614900000|2024-10-22 16:35:00|675.3|674.3|674.5|673.5|675.4|674.4|674.4|673.4|316
1729615200000|2024-10-22 16:40:00|674.4|673.4|674.4|673.4|674.9|673.9|674.1|673.1|206
1729615500000|2024-10-22 16:45:00|674.5|673.5|674.1|673.1|674.9|673.9|673.1|672.1|254
1729615800000|2024-10-22 16:50:00|674.4|673.4|673.9|672.9|674.4|673.4|673.8|672.8|45
1729616100000|2024-10-22 16:55:00|674|673|673.6|672.6|674.1|673.1|673.3|672.3|222
1729616400000|2024-10-22 17:00:00|673.9|672.9|673.5|672.5|673.9|672.9|673.1|672.1|299
1729616700000|2024-10-22 17:05:00|673.6|672.6|673.4|672.4|673.6|672.6|673.4|672.4|65
1729617000000|2024-10-22 17:10:00|673.5|672.5|673.4|672.4|673.6|672.6|672.9|671.9|148
1729617300000|2024-10-22 17:15:00|673.5|672.5|673.9|672.9|673.9|672.9|673.4|672.4|120
1729617600000|2024-10-22 17:20:00|674.1|673.1|673.9|672.9|674.4|673.4|673.9|672.9|231
1729617900000|2024-10-22 17:25:00|673.8|672.8|673.4|672.4|673.9|672.9|673.1|672.1|127
1729618200000|2024-10-22 17:30:00|673.6|672.6|673.8|672.8|673.9|672.9|673.4|672.4|188
1729618500000|2024-10-22 17:35:00|673.9|672.9|673.4|672.4|673.9|672.9|673.1|672.1|165
1729618800000|2024-10-22 17:40:00|673.6|672.6|672.9|671.9|673.6|672.6|672.9|671.9|158
1729619100000|2024-10-22 17:45:00|673|672|673.4|672.4|673.4|672.4|672.9|671.9|128
1729619400000|2024-10-22 17:50:00|673.3|672.3|673|672|673.3|672.3|672.6|671.6|123
1729619700000|2024-10-22 17:55:00|673.1|672.1|673.1|672.1|673.4|672.4|672.9|671.9|170
1729620000000|2024-10-22 18:00:00|673|672|673.1|672.1|673.3|672.3|672.6|671.6|418
1729620300000|2024-10-22 18:05:00|673|672|673.8|672.8|674.1|673.1|672.9|671.9|176
1729620600000|2024-10-22 18:10:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|135
1729620900000|2024-10-22 18:15:00|673.8|672.8|674.1|673.1|674.1|673.1|673.1|672.1|314
1729621200000|2024-10-22 18:20:00|674|673|674.6|673.6|674.6|673.6|673.9|672.9|815
1729621500000|2024-10-22 18:25:00|674.5|673.5|674.4|673.4|675.1|674.1|673.9|672.9|431
1729621800000|2024-10-22 18:30:00|674.3|673.3|674.8|673.8|675.1|674.1|674.1|673.1|221
1729622100000|2024-10-22 18:35:00|674.9|673.9|674.1|673.1|674.9|673.9|674.1|673.1|470
1729622400000|2024-10-22 18:40:00|674.4|673.4|674.6|673.6|674.6|673.6|674.3|673.3|265
1729622700000|2024-10-22 18:45:00|674.9|673.9|674.4|673.4|674.9|673.9|674.4|673.4|16
1729623000000|2024-10-22 18:50:00|674.3|673.3|674.1|673.1|674.4|673.4|674.1|673.1|187
1729623300000|2024-10-22 18:55:00|674.3|673.3|673.9|672.9|674.3|673.3|673.9|672.9|38
1729623600000|2024-10-22 19:00:00|674|673|673.8|672.8|674.1|673.1|673.4|672.4|55
1729623900000|2024-10-22 19:05:00|673.9|672.9|674.1|673.1|674.1|673.1|673.9|672.9|14
1729624200000|2024-10-22 19:10:00|673.9|672.9|674.1|673.1|674.1|673.1|673.9|672.9|17
1729624500000|2024-10-22 19:15:00|674|673|673.6|672.6|674.1|673.1|673.6|672.6|21
1729624800000|2024-10-22 19:20:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|13
1729625100000|2024-10-22 19:25:00|673.5|672.5|673.6|672.6|673.6|672.6|673.4|672.4|6
1729625400000|2024-10-22 19:30:00|673.5|672.5|673.4|672.4|673.6|672.6|673.4|672.4|18
1729625700000|2024-10-22 19:35:00|673.3|672.3|673.4|672.4|673.6|672.6|673.3|672.3|31
1729626000000|2024-10-22 19:40:00|673.3|672.3|673.4|672.4|673.4|672.4|673.1|672.1|30
1729626300000|2024-10-22 19:45:00|673.1|672.1|673.1|672.1|673.4|672.4|672.9|671.9|30
1729626600000|2024-10-22 19:50:00|673|672|673|672|673.1|672.1|672.9|671.9|18
1729626900000|2024-10-22 19:55:00|672.9|671.9|673.1|672.1|673.1|672.1|672.8|671.8|47
1729627200000|2024-10-22 20:00:00|673|672|672.9|671.9|673.1|672.1|672.8|671.8|26
1729627500000|2024-10-22 20:05:00|672.8|671.8|672.6|671.6|672.8|671.8|672.3|671.3|28
1729627800000|2024-10-22 20:10:00|672.4|671.4|672.9|671.9|672.9|671.9|672.4|671.4|18
1729628100000|2024-10-22 20:15:00|672.8|671.8|672.8|671.8|672.8|671.8|672.6|671.6|6
1729628400000|2024-10-22 20:20:00|672.9|671.9|672.9|671.9|673.1|672.1|672.9|671.9|11
1729628700000|2024-10-22 20:25:00|672.8|671.8|672.8|671.8|672.9|671.9|672.8|671.8|32
1729629000000|2024-10-22 20:30:00|672.9|671.9|672|671|673|672|672|671|18
1729629300000|2024-10-22 20:35:00|672.1|671.1|672.4|671.4|672.6|671.6|672|671|35
1729629600000|2024-10-22 20:40:00|672.6|671.6|672.1|671.1|672.6|671.6|672.1|671.1|27
1729629900000|2024-10-22 20:45:00|672|671|671.9|670.9|672.4|671.4|671.9|670.9|8
1729630200000|2024-10-22 20:50:00|672|671|672|671|672.1|671.1|671.9|670.9|98
1729630500000|2024-10-22 20:55:00|671.9|670.9|671.9|670.9|671.9|670.9|671.5|670.5|42
1729630800000|2024-10-22 21:00:00|672|671|672.3|669.3|672.9|671|671|669.1|0
1729631700000|2024-10-22 21:15:00|671|670|672.3|669.3|672.3|670|671|669.3|0
1729632300000|2024-10-22 21:25:00|672.1|669.1|672.3|669.3|672.3|669.3|672.1|669.1|0
1729632600000|2024-10-22 21:30:00|672.1|669.1|672.1|669.1|672.1|669.1|672.1|669.1|0
1729633200000|2024-10-22 21:40:00|672.4|669.4|672.5|669.5|672.5|669.5|672.4|669.4|0
1729633500000|2024-10-22 21:45:00|672.6|669.6|672.8|669.8|672.9|669.9|672.5|669.5|0
1729633800000|2024-10-22 21:50:00|672.6|669.6|672.6|669.6|672.6|669.6|672.5|669.5|0
1729634100000|2024-10-22 21:55:00|672.5|669.5|672.8|669.8|673.1|670.1|672.5|669.5|0
1729641600000|2024-10-23 00:00:00|672.9|671.8|672.6|671.6|673.1|672.1|672.4|671.4|29
1729641900000|2024-10-23 00:05:00|672.9|671.9|672.6|671.6|672.9|671.9|672.1|671.1|19
1729642200000|2024-10-23 00:10:00|672.5|671.5|672.4|671.4|672.5|671.5|672.4|671.4|2
1729642500000|2024-10-23 00:15:00|||||||||4
1729642800000|2024-10-23 00:20:00|672.5|671.5|672.6|671.6|672.6|671.6|672.5|671.5|0
1729643100000|2024-10-23 00:25:00|672.8|671.8|672.8|671.8|673|672|672.6|671.6|11
1729643400000|2024-10-23 00:30:00|672.6|671.6|672.6|671.6|672.6|671.6|672.4|671.4|4
1729643700000|2024-10-23 00:35:00|672.8|671.8|672.8|671.8|672.8|671.8|672.6|671.6|0
1729644000000|2024-10-23 00:40:00|672.9|671.9|672.8|671.8|672.9|671.9|672.8|671.8|1
1729644300000|2024-10-23 00:45:00|672.6|671.6|672.6|671.6|672.8|671.8|672.6|671.6|5
1729644600000|2024-10-23 00:50:00|672.5|671.5|672.6|671.6|672.8|671.8|672.5|671.5|2
1729644900000|2024-10-23 00:55:00|672.8|671.8|672.5|671.5|672.8|671.8|672.5|671.5|2
1729645200000|2024-10-23 01:00:00|672.3|671.3|672.3|671.3|673.1|672.1|672|671|40
1729645500000|2024-10-23 01:05:00|672.1|671.1|672.4|671.4|672.5|671.5|672.1|671.1|1
1729645800000|2024-10-23 01:10:00|672.5|671.5|672.6|671.6|672.8|671.8|672.3|671.3|2
1729646100000|2024-10-23 01:15:00|672.5|671.5|672.5|671.5|672.8|671.8|672.4|671.4|0
1729646400000|2024-10-23 01:20:00|672.4|671.4|672.8|671.8|672.9|671.9|672.4|671.4|6
1729646700000|2024-10-23 01:25:00|672.9|671.9|672.4|671.4|673.1|672.1|672.4|671.4|96
1729647000000|2024-10-23 01:30:00|672.3|671.3|672.4|671.4|672.6|671.6|671.9|670.9|10
1729647300000|2024-10-23 01:35:00|672.5|671.5|672.4|671.4|672.8|671.8|672.4|671.4|5
1729647600000|2024-10-23 01:40:00|672.5|671.5|672.3|671.3|673.1|672.1|672.3|671.3|35
1729647900000|2024-10-23 01:45:00|672.4|671.4|672.8|671.8|672.9|671.9|672.3|671.3|5
1729648200000|2024-10-23 01:50:00|672.6|671.6|672.5|671.5|673|672|672.5|671.5|11
1729648500000|2024-10-23 01:55:00|672.6|671.6|672.6|671.6|672.9|671.9|672.5|671.5|0
1729648800000|2024-10-23 02:00:00|672.5|671.5|672.4|671.4|673.3|672.3|672.4|671.4|22
1729649100000|2024-10-23 02:05:00|672.3|671.3|673|672|673.1|672.1|672.3|671.3|4
1729649400000|2024-10-23 02:10:00|672.9|671.9|672.9|671.9|673.3|672.3|672.9|671.9|5
1729649700000|2024-10-23 02:15:00|673|672|673.4|672.4|673.5|672.5|672.9|671.9|9
1729650000000|2024-10-23 02:20:00|673.1|672.1|673.5|672.5|673.6|672.6|673.1|672.1|5
1729650300000|2024-10-23 02:25:00|673.6|672.6|673.8|672.8|673.9|672.9|673.5|672.5|1
1729650600000|2024-10-23 02:30:00|673.9|672.9|673.9|672.9|674.4|673.4|673.6|672.6|88
1729650900000|2024-10-23 02:35:00|674|673|674.1|673.1|674.4|673.4|673.9|672.9|204
1729651200000|2024-10-23 02:40:00|674.3|673.3|673.9|672.9|674.3|673.3|673.8|672.8|5
1729651500000|2024-10-23 02:45:00|673.8|672.8|673.8|672.8|674|673|673.6|672.6|1
1729651800000|2024-10-23 02:50:00|673.9|672.9|673.4|672.4|673.9|672.9|673.4|672.4|1
1729652100000|2024-10-23 02:55:00|673.5|672.5|673.5|672.5|673.8|672.8|673.4|672.4|1
1729652400000|2024-10-23 03:00:00|673.6|672.6|673.8|672.8|673.8|672.8|673.4|672.4|0
1729652700000|2024-10-23 03:05:00|673.6|672.6|673.8|672.8|673.8|672.8|673.4|672.4|0
1729653000000|2024-10-23 03:10:00|673.9|672.9|673.9|672.9|673.9|672.9|673.6|672.6|8
1729653300000|2024-10-23 03:15:00|674.1|673.1|673.9|672.9|674.1|673.1|673.9|672.9|76
1729653600000|2024-10-23 03:20:00|674|673|673.9|672.9|674|673|673.9|672.9|20
1729653900000|2024-10-23 03:25:00|673.6|672.6|673.4|672.4|673.6|672.6|673.4|672.4|48
1729654200000|2024-10-23 03:30:00|673.1|672.1|673.6|672.6|673.8|672.8|673.1|672.1|6
1729654500000|2024-10-23 03:35:00|673.8|672.8|673.9|672.9|673.9|672.9|673.6|672.6|0
1729654800000|2024-10-23 03:40:00|674|673|673.6|672.6|674|673|673.6|672.6|18
1729655100000|2024-10-23 03:45:00|673.8|672.8|674.1|673.1|674.1|673.1|673.8|672.8|16
1729655400000|2024-10-23 03:50:00|674|673|674.3|673.3|674.3|673.3|674|673|0
1729655700000|2024-10-23 03:55:00|674.4|673.4|674.1|673.1|674.4|673.4|674.1|673.1|0
1729656000000|2024-10-23 04:00:00|674.3|673.3|674.1|673.1|674.3|673.3|674.1|673.1|55
1729656300000|2024-10-23 04:05:00|674|673|673.9|672.9|674|673|673.9|672.9|11
1729656900000|2024-10-23 04:15:00|674.1|673.1|674.1|673.1|674.1|673.1|674|673|6
1729657200000|2024-10-23 04:20:00|674.3|673.3|674.4|673.4|674.4|673.4|674.1|673.1|2
1729657500000|2024-10-23 04:25:00|674.5|673.5|674.4|673.4|674.5|673.5|674.4|673.4|6
1729657800000|2024-10-23 04:30:00|||||||||5
1729658100000|2024-10-23 04:35:00|674.3|673.3|674.1|673.1|674.3|673.3|674.1|673.1|1
1729658400000|2024-10-23 04:40:00|674|673|674|673|674.3|673.3|673.9|672.9|3
1729658700000|2024-10-23 04:45:00|674.1|673.1|674.1|673.1|674.1|673.1|673.9|672.9|8
1729659000000|2024-10-23 04:50:00|674.3|673.3|674.3|673.3|674.4|673.4|674.1|673.1|12
1729659300000|2024-10-23 04:55:00|674.4|673.4|674.4|673.4|674.4|673.4|674.1|673.1|5
1729659600000|2024-10-23 05:00:00|674.6|673.6|674.6|673.6|674.6|673.6|674.6|673.6|1
1729659900000|2024-10-23 05:05:00|674.5|673.5|674.8|673.8|674.9|673.9|674.5|673.5|14
1729660200000|2024-10-23 05:10:00|674.9|673.9|674.6|673.6|674.9|673.9|674.6|673.6|1
1729660500000|2024-10-23 05:15:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|0
1729660800000|2024-10-23 05:20:00|674.9|673.9|674.5|673.5|674.9|673.9|674.4|673.4|0
1729661100000|2024-10-23 05:25:00|674.4|673.4|674.5|673.5|674.5|673.5|674.1|673.1|1
1729661400000|2024-10-23 05:30:00|674.6|673.6|674.6|673.6|675.3|674.3|674.5|673.5|13
1729661700000|2024-10-23 05:35:00|674.8|673.8|674.4|673.4|674.9|673.9|674.4|673.4|15
1729662000000|2024-10-23 05:40:00|674.3|673.3|674.4|673.4|674.6|673.6|674.3|673.3|6
1729662300000|2024-10-23 05:45:00|674.3|673.3|674.1|673.1|674.3|673.3|674|673|112
1729662600000|2024-10-23 05:50:00|674|673|674.4|673.4|674.4|673.4|674|673|2
1729662900000|2024-10-23 05:55:00|674.6|673.6|674.4|673.4|674.6|673.6|674.1|673.1|57
1729663200000|2024-10-23 06:00:00|674.1|673.1|674.1|673.1|674.4|673.4|673.6|672.6|43
1729663500000|2024-10-23 06:05:00|673.9|672.9|673.1|672.1|674|673|673.1|672.1|34
1729663800000|2024-10-23 06:10:00|673|672|673.1|672.1|673.1|672.1|672.9|671.9|7
1729664100000|2024-10-23 06:15:00|673|672|672.9|671.9|673.1|672.1|672.6|671.6|26
1729664400000|2024-10-23 06:20:00|672.8|671.8|672.8|671.8|672.9|671.9|672.4|671.4|66
1729664700000|2024-10-23 06:25:00|672.6|671.6|673.3|672.3|673.4|672.4|672.6|671.6|57
1729665000000|2024-10-23 06:30:00|673.1|672.1|672.6|671.6|673.3|672.3|672.4|671.4|25
1729665300000|2024-10-23 06:35:00|672.4|671.4|671.6|670.6|672.6|671.6|671.6|670.6|24
1729665600000|2024-10-23 06:40:00|671.8|670.8|671.1|670.1|671.9|670.9|671.1|670.1|325
1729665900000|2024-10-23 06:45:00|671.4|670.4|672.1|671.1|672.4|671.4|671.4|670.4|5307
1729666200000|2024-10-23 06:50:00|672.3|671.3|672.1|671.1|672.4|671.4|671.9|670.9|852
1729666500000|2024-10-23 06:55:00|672.4|671.4|672.1|671.1|672.4|671.4|672.1|671.1|57
1729666800000|2024-10-23 07:00:00|672.3|671.3|672.1|671.1|672.5|671.5|671.6|670.6|191
1729667100000|2024-10-23 07:05:00|672.3|671.3|672.1|671.1|672.9|671.9|672.1|671.1|86
1729667400000|2024-10-23 07:10:00|672.3|671.3|672.4|671.4|672.6|671.6|672.1|671.1|103
1729667700000|2024-10-23 07:15:00|672.5|671.5|672.6|671.6|672.6|671.6|672.1|671.1|69
1729668000000|2024-10-23 07:20:00|672.5|671.5|672.6|671.6|672.9|671.9|672.4|671.4|192
1729668300000|2024-10-23 07:25:00|672.5|671.5|672.1|671.1|672.5|671.5|671.9|670.9|156
1729668600000|2024-10-23 07:30:00|672.4|671.4|671.6|670.6|672.4|671.4|671.4|670.4|202
1729668900000|2024-10-23 07:35:00|671.8|670.8|671.9|670.9|672.4|671.4|671.8|670.8|84
1729669200000|2024-10-23 07:40:00|672.1|671.1|672.8|671.8|673.1|672.1|671.9|670.9|152
1729669500000|2024-10-23 07:45:00|672.9|671.9|672.1|671.1|673.1|672.1|672.1|671.1|494
1729669800000|2024-10-23 07:50:00|672.3|671.3|671.6|670.6|672.4|671.4|671.1|670.1|148
1729670100000|2024-10-23 07:55:00|671.5|670.5|671.4|670.4|671.6|670.6|671.1|670.1|97
1729670400000|2024-10-23 08:00:00|671.6|670.6|671.9|670.9|671.9|670.9|670.9|669.9|1035
1729670700000|2024-10-23 08:05:00|672|671|670.9|669.9|672.1|671.1|670.6|669.6|2280
1729671000000|2024-10-23 08:10:00|670.6|669.6|671.6|670.6|672.1|671.1|670.6|669.6|3119
1729671300000|2024-10-23 08:15:00|671.9|670.9|672.1|671.1|672.6|671.6|671.9|670.9|166
1729671600000|2024-10-23 08:20:00|671.9|670.9|672.4|671.4|673|672|671.9|670.9|4507
1729671900000|2024-10-23 08:25:00|672.5|671.5|672.4|671.4|672.9|671.9|672.4|671.4|368
1729672200000|2024-10-23 08:30:00|672.1|671.1|671.4|670.4|672.4|671.4|671.1|670.1|642
1729672500000|2024-10-23 08:35:00|671.6|670.6|671.6|670.6|672.4|671.4|671.5|670.5|374
1729672800000|2024-10-23 08:40:00|671.5|670.5|671.1|670.1|671.6|670.6|670.9|669.9|188
1729673100000|2024-10-23 08:45:00|671|670|670.9|669.9|671.1|670.1|670.6|669.6|146
1729673400000|2024-10-23 08:50:00|671|670|671.3|670.3|671.4|670.4|670.9|669.9|946
1729673700000|2024-10-23 08:55:00|671.1|670.1|671.1|670.1|671.1|670.1|670.9|669.9|75
1729674000000|2024-10-23 09:00:00|671.4|670.4|670.9|669.9|671.6|670.6|670.6|669.6|983
1729674300000|2024-10-23 09:05:00|670.8|669.8|670.4|669.4|670.9|669.9|670.1|669.1|59
1729674600000|2024-10-23 09:10:00|670.3|669.3|670|669|670.4|669.4|669.9|668.9|268
1729674900000|2024-10-23 09:15:00|669.9|668.9|671.5|670.5|671.8|670.8|669.9|668.9|1317
1729675200000|2024-10-23 09:20:00|671.6|670.6|670.6|669.6|671.6|670.6|670.6|669.6|2409
1729675500000|2024-10-23 09:25:00|670.8|669.8|669.9|668.9|670.9|669.9|669.9|668.9|260
1729675800000|2024-10-23 09:30:00|670.1|669.1|670|669|670.4|669.4|669.9|668.9|128
1729676100000|2024-10-23 09:35:00|670.1|669.1|670.1|669.1|670.1|669.1|669.8|668.8|88
1729676400000|2024-10-23 09:40:00|670|669|670.1|669.1|670.4|669.4|669.4|668.4|182
1729676700000|2024-10-23 09:45:00|670.4|669.4|670.3|669.3|671.1|670.1|670.3|669.3|95
1729677000000|2024-10-23 09:50:00|670.1|669.1|668.9|667.9|670.1|669.1|668.9|667.9|73
1729677300000|2024-10-23 09:55:00|669.1|668.1|669.1|668.1|669.3|668.3|668.6|667.6|176
1729677600000|2024-10-23 10:00:00|669|668|668.4|667.4|669.1|668.1|668.3|667.3|148
1729677900000|2024-10-23 10:05:00|668.5|667.5|668.9|667.9|668.9|667.9|668.1|667.1|141
1729678200000|2024-10-23 10:10:00|669.1|668.1|667.8|666.8|669.1|668.1|667.8|666.8|402
1729678500000|2024-10-23 10:15:00|667.9|666.9|667.1|666.1|667.9|666.9|667|666|545
1729678800000|2024-10-23 10:20:00|667.4|666.4|666.6|665.6|667.5|666.5|666.6|665.6|184
1729679100000|2024-10-23 10:25:00|666.5|665.5|665.4|664.4|666.5|665.5|664.4|663.4|3001
1729679400000|2024-10-23 10:30:00|665.3|664.3|664.3|663.3|665.4|664.4|664.1|663.1|208
1729679700000|2024-10-23 10:35:00|664.1|663.1|663.9|662.9|664.6|663.6|663.4|662.4|294
1729680000000|2024-10-23 10:40:00|663.8|662.8|664.9|663.9|665|664|663.6|662.6|206
1729680300000|2024-10-23 10:45:00|665|664|666.6|665.6|666.9|665.9|664.9|663.9|874
1729680600000|2024-10-23 10:50:00|666.8|665.8|666.1|665.1|667.1|666.1|665.9|664.9|300
1729680900000|2024-10-23 10:55:00|666|665|665.4|664.4|666|665|665.1|664.1|86
1729681200000|2024-10-23 11:00:00|665.5|664.5|665.4|664.4|665.6|664.6|664.9|663.9|53
1729681500000|2024-10-23 11:05:00|665.5|664.5|665.6|664.6|666.3|665.3|665.4|664.4|158
1729681800000|2024-10-23 11:10:00|665.8|664.8|665.4|664.4|666.1|665.1|665.4|664.4|91
1729682100000|2024-10-23 11:15:00|665.5|664.5|664|663|665.5|664.5|664|663|168
1729682400000|2024-10-23 11:20:00|664.1|663.1|665.4|664.4|665.5|664.5|663.9|662.9|165
1729682700000|2024-10-23 11:25:00|665.5|664.5|664.9|663.9|665.6|664.6|664.9|663.9|98
1729683000000|2024-10-23 11:30:00|665.1|664.1|665.9|664.9|666.1|665.1|665|664|151
1729683300000|2024-10-23 11:35:00|666|665|665.9|664.9|666.8|665.8|665.9|664.9|630
1729683600000|2024-10-23 11:40:00|666|665|665.6|664.6|666.4|665.4|665.4|664.4|635
1729683900000|2024-10-23 11:45:00|665.8|664.8|666.1|665.1|666.5|665.5|665.5|664.5|346
1729684200000|2024-10-23 11:50:00|666.3|665.3|666.8|665.8|666.9|665.9|666.1|665.1|96
1729684500000|2024-10-23 11:55:00|666.6|665.6|666.4|665.4|666.9|665.9|666.1|665.1|122
1729684800000|2024-10-23 12:00:00|666.5|665.5|666.6|665.6|666.9|665.9|665.6|664.6|570
1729685100000|2024-10-23 12:05:00|666.5|665.5|666.9|665.9|667.6|666.6|666.4|665.4|348
1729685400000|2024-10-23 12:10:00|666.8|665.8|666.8|665.8|667.1|666.1|666.6|665.6|287
1729685700000|2024-10-23 12:15:00|666.9|665.9|666.6|665.6|667.1|666.1|666.5|665.5|271
1729686000000|2024-10-23 12:20:00|666.5|665.5|666.9|665.9|666.9|665.9|666.1|665.1|1434
1729686300000|2024-10-23 12:25:00|666.8|665.8|667.4|666.4|667.6|666.6|666.8|665.8|178
1729686600000|2024-10-23 12:30:00|667.6|666.6|667|666|667.9|666.9|667|666|160
1729686900000|2024-10-23 12:35:00|666.9|665.9|666.1|665.1|667.1|666.1|666.1|665.1|192
1729687200000|2024-10-23 12:40:00|665.9|664.9|667.4|666.4|667.4|666.4|665.9|664.9|446
1729687500000|2024-10-23 12:45:00|667.5|666.5|667.6|666.6|668.1|667.1|667.3|666.3|3029
1729687800000|2024-10-23 12:50:00|667.8|666.8|668.3|667.3|668.6|667.6|667.8|666.8|3349
1729688100000|2024-10-23 12:55:00|668.1|667.1|667.8|666.8|668.1|667.1|667.6|666.6|200
1729688400000|2024-10-23 13:00:00|667.6|666.6|668.4|667.4|668.6|667.6|666.4|665.4|3216
1729688700000|2024-10-23 13:05:00|668.6|667.6|670.5|669.5|670.6|669.6|668.4|667.4|637
1729689000000|2024-10-23 13:10:00|670.6|669.6|670.4|669.4|670.9|669.9|669.4|668.4|996
1729689300000|2024-10-23 13:15:00|670.5|669.5|669.6|668.6|670.5|669.5|668.6|667.6|130
1729689600000|2024-10-23 13:20:00|669.5|668.5|670.1|669.1|670.3|669.3|669.1|668.1|292
1729689900000|2024-10-23 13:25:00|670|669|670.6|669.6|670.9|669.9|669.6|668.6|357
1729690200000|2024-10-23 13:30:00|670.8|669.8|671.6|670.6|672.4|671.4|670.6|669.6|836
1729690500000|2024-10-23 13:35:00|671.8|670.8|671.3|670.3|672.1|671.1|671.1|670.1|193
1729690800000|2024-10-23 13:40:00|671.4|670.4|672.1|671.1|672.3|671.3|671.1|670.1|203
1729691100000|2024-10-23 13:45:00|672.3|671.3|673.4|672.4|673.8|672.8|672.1|671.1|527
1729691400000|2024-10-23 13:50:00|673.1|672.1|673|672|673.6|672.6|672.6|671.6|704
1729691700000|2024-10-23 13:55:00|673.1|672.1|672.6|671.6|673.1|672.1|672.5|671.5|148
1729692000000|2024-10-23 14:00:00|672.9|671.9|672.3|671.3|673.6|672.6|672.1|671.1|238
1729692300000|2024-10-23 14:05:00|672.4|671.4|673.6|672.6|674|673|671.4|670.4|245
1729692600000|2024-10-23 14:10:00|673.5|672.5|673.6|672.6|673.6|672.6|672.4|671.4|326
1729692900000|2024-10-23 14:15:00|673.9|672.9|674.9|673.9|675.1|674.1|673.8|672.8|6292
1729693200000|2024-10-23 14:20:00|675.1|674.1|674.4|673.4|675.4|674.4|674.4|673.4|686
1729693500000|2024-10-23 14:25:00|674.1|673.1|673.3|672.3|674.4|673.4|672.9|671.9|540
1729693800000|2024-10-23 14:30:00|673.1|670.1|670.6|669.6|673.1|671.9|670.3|669.3|9400
1729694100000|2024-10-23 14:35:00|670.5|669.5|670.1|669.1|671.9|670.9|669.9|668.9|1683
1729694400000|2024-10-23 14:40:00|670.4|669.4|670.6|669.6|672.1|671.1|669.4|668.4|451
1729694700000|2024-10-23 14:45:00|670.4|669.4|670|669|670.6|669.6|669.4|668.4|279
1729695000000|2024-10-23 14:50:00|669.9|668.9|669.9|668.9|671.8|670.8|668.4|667.4|421
1729695300000|2024-10-23 14:55:00|670|669|669.6|668.6|670.6|669.6|669.4|668.4|734
1729695600000|2024-10-23 15:00:00|669.4|668.4|668.8|667.8|669.6|668.6|668.3|667.3|593
1729695900000|2024-10-23 15:05:00|668.6|667.6|667.4|666.4|669|668|667.1|666.1|875
1729696200000|2024-10-23 15:10:00|667.3|666.3|668.6|667.6|669.4|668.4|667.1|666.1|353
1729696500000|2024-10-23 15:15:00|668.9|667.9|669.5|668.5|669.9|668.9|668|667|691
1729696800000|2024-10-23 15:20:00|669.4|668.4|668.1|667.1|669.4|668.4|667.1|666.1|646
1729697100000|2024-10-23 15:25:00|668|667|668.9|667.9|668.9|667.9|667.6|666.6|1299
1729697400000|2024-10-23 15:30:00|668.8|667.8|670.9|669.9|671.4|670.4|668.6|667.6|815
1729697700000|2024-10-23 15:35:00|671.1|670.1|670.6|669.6|671.4|670.4|670.1|669.1|422
1729698000000|2024-10-23 15:40:00|670.9|669.9|670.3|669.3|671.3|670.3|669.9|668.9|295
1729698300000|2024-10-23 15:45:00|670.1|669.1|670.1|669.1|670.4|669.4|669.6|668.6|127
1729698600000|2024-10-23 15:50:00|669.9|668.9|668.4|667.4|670.1|669.1|667.4|666.4|978
1729698900000|2024-10-23 15:55:00|668.5|667.5|668.9|667.9|668.9|667.9|667.6|666.6|333
1729699200000|2024-10-23 16:00:00|668.8|667.8|668.6|667.6|669.9|668.9|668.6|667.6|234
1729699500000|2024-10-23 16:05:00|668.8|667.8|667.5|666.5|668.9|667.9|667.1|666.1|303
1729699800000|2024-10-23 16:10:00|667.6|666.6|666.6|665.6|667.6|666.6|666.3|665.3|313
1729700100000|2024-10-23 16:15:00|666.9|665.9|667.9|666.9|668|667|666.9|665.9|329
1729700400000|2024-10-23 16:20:00|668.1|667.1|668.1|667.1|669.6|668.6|667.9|666.9|496
1729700700000|2024-10-23 16:25:00|668|667|667.6|666.6|668.5|667.5|667.6|666.6|128
1729701000000|2024-10-23 16:30:00|667.8|666.8|667.9|666.9|668.1|667.1|667.4|666.4|567
1729701300000|2024-10-23 16:35:00|668|667|667.9|666.9|668.6|667.6|667.6|666.6|90
1729701600000|2024-10-23 16:40:00|667.8|666.8|667.4|666.4|668.1|667.1|667.1|666.1|124
1729701900000|2024-10-23 16:45:00|667.1|666.1|668.1|667.1|668.3|667.3|667.1|666.1|182
1729702200000|2024-10-23 16:50:00|668.4|667.4|668.4|667.4|669.4|668.4|668.3|667.3|262
1729702500000|2024-10-23 16:55:00|668.3|667.3|668.1|667.1|668.6|667.6|667.9|666.9|84
1729702800000|2024-10-23 17:00:00|667.9|666.9|667.1|666.1|668.1|667.1|666.9|665.9|176
1729703100000|2024-10-23 17:05:00|667.4|666.4|668.1|667.1|669.4|668.4|667.4|666.4|750
1729703400000|2024-10-23 17:10:00|668|667|668.1|667.1|668.5|667.5|667.3|666.3|179
1729703700000|2024-10-23 17:15:00|668.3|667.3|667.6|666.6|668.6|667.6|667.6|666.6|96
1729704000000|2024-10-23 17:20:00|667.1|666.1|668.1|667.1|668.1|667.1|667.1|666.1|139
1729704300000|2024-10-23 17:25:00|668|667|668.9|667.9|669.4|668.4|667.9|666.9|227
1729704600000|2024-10-23 17:30:00|669|668|669.1|668.1|669.6|668.6|668.9|667.9|137
1729704900000|2024-10-23 17:35:00|669.3|668.3|668.6|667.6|669.3|668.3|668.5|667.5|141
1729705200000|2024-10-23 17:40:00|668.9|667.9|669.6|668.6|669.8|668.8|668.8|667.8|234
1729705500000|2024-10-23 17:45:00|669.4|668.4|669.9|668.9|669.9|668.9|669.4|668.4|105
1729705800000|2024-10-23 17:50:00|669.8|668.8|669.6|668.6|670.4|669.4|669.5|668.5|257
1729706100000|2024-10-23 17:55:00|669.8|668.8|669.4|668.4|669.9|668.9|669.1|668.1|237
1729706400000|2024-10-23 18:00:00|669.3|668.3|669.1|668.1|669.6|668.6|668.9|667.9|86
1729706700000|2024-10-23 18:05:00|669.3|668.3|669.1|668.1|669.6|668.6|669.1|668.1|195
1729707000000|2024-10-23 18:10:00|669|668|667.9|666.9|669.1|668.1|667.6|666.6|274
1729707300000|2024-10-23 18:15:00|668|667|668.4|667.4|668.6|667.6|667.9|666.9|259
1729707600000|2024-10-23 18:20:00|668.1|667.1|669.1|668.1|669.1|668.1|668.1|667.1|192
1729707900000|2024-10-23 18:25:00|669|668|668.6|667.6|669.1|668.1|668.4|667.4|600
1729708200000|2024-10-23 18:30:00|668.9|667.9|669.1|668.1|669.4|668.4|668.8|667.8|812
1729708500000|2024-10-23 18:35:00|669|668|669.1|668.1|669.1|668.1|668.9|667.9|308
1729708800000|2024-10-23 18:40:00|669|668|668.6|667.6|669.1|668.1|668.6|667.6|31
1729709100000|2024-10-23 18:45:00|668.8|667.8|668.9|667.9|669.1|668.1|668.8|667.8|22
1729709400000|2024-10-23 18:50:00|668.8|667.8|668.9|667.9|668.9|667.9|668.6|667.6|78
1729709700000|2024-10-23 18:55:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|13
1729710000000|2024-10-23 19:00:00|||||||||10
1729710300000|2024-10-23 19:05:00|668.8|667.8|669|668|669.1|668.1|668.8|667.8|53
1729710600000|2024-10-23 19:10:00|669.1|668.1|668.8|667.8|669.1|668.1|668.8|667.8|69
1729710900000|2024-10-23 19:15:00|668.6|667.6|668.9|667.9|668.9|667.9|668.6|667.6|5
1729711200000|2024-10-23 19:20:00|668.6|667.6|668.8|667.8|668.8|667.8|668.6|667.6|5
1729711500000|2024-10-23 19:25:00|668.9|667.9|668.9|667.9|668.9|667.9|668.8|667.8|14
1729711800000|2024-10-23 19:30:00|669.1|668.1|669.6|668.6|669.6|668.6|669.1|668.1|19
1729712100000|2024-10-23 19:35:00|669.8|668.8|669.9|668.9|670|669|669.8|668.8|47
1729712400000|2024-10-23 19:40:00|670|669|669.6|668.6|670|669|669.5|668.5|2003
1729712700000|2024-10-23 19:45:00|669.9|668.9|670|669|670.1|669.1|669.8|668.8|276
1729713000000|2024-10-23 19:50:00|670.1|669.1|670.4|669.4|670.4|669.4|670|669|46
1729713300000|2024-10-23 19:55:00|670.3|669.3|670.4|669.4|670.4|669.4|670.1|669.1|73
1729713600000|2024-10-23 20:00:00|670.3|669.3|670.4|669.4|670.4|669.4|670.1|669.1|96
1729713900000|2024-10-23 20:05:00|670.3|669.3|670.1|669.1|670.4|669.4|670.1|669.1|30
1729714200000|2024-10-23 20:10:00|670.3|669.3|670.1|669.1|670.4|669.4|670.1|669.1|12
1729714500000|2024-10-23 20:15:00|670.3|669.3|670.1|669.1|670.4|669.4|670.1|669.1|28
1729714800000|2024-10-23 20:20:00|670|669|670.1|669.1|670.1|669.1|669.8|668.8|72
1729715100000|2024-10-23 20:25:00|669.9|668.9|669.9|668.9|670|669|669.9|668.9|78
1729715400000|2024-10-23 20:30:00|669.8|668.8|670.1|669.1|670.1|669.1|669.6|668.6|61
1729715700000|2024-10-23 20:35:00|670.4|669.4|670.3|669.3|670.4|669.4|670.1|669.1|83
1729716000000|2024-10-23 20:40:00|670.1|669.1|669.9|668.9|670.1|669.1|669.8|668.8|68
1729716300000|2024-10-23 20:45:00|670|669|670.1|669.1|670.1|669.1|669.9|668.9|54
1729716600000|2024-10-23 20:50:00|670.3|669.3|670.1|669.1|670.4|669.4|670.1|669.1|79
1729716900000|2024-10-23 20:55:00|670.3|669.3|670.3|669.3|670.4|669.4|670.1|669.1|117
1729717200000|2024-10-23 21:00:00|670.1|669.1|670.9|667.9|670.9|669.3|670|667.8|0
1729718100000|2024-10-23 21:15:00|||||||||4
1729718400000|2024-10-23 21:20:00|670.8|667.8|670.8|667.8|670.9|667.9|670.5|667.5|0
1729718700000|2024-10-23 21:25:00|670.9|667.9|670.9|667.9|670.9|669|670|667.8|0
1729719900000|2024-10-23 21:45:00|670.8|667.8|670.8|667.8|670.8|667.8|670.8|667.8|0
1729720200000|2024-10-23 21:50:00|670.9|667.9|670.9|667.9|670.9|667.9|670.9|667.9|0
1729728000000|2024-10-24 00:00:00|671.1|670.1|671.5|670.5|671.8|670.8|671|670|109
1729728300000|2024-10-24 00:05:00|671.4|670.4|671.6|670.6|671.8|670.8|671.4|670.4|85
1729728600000|2024-10-24 00:10:00|671.5|670.5|671.1|670.1|671.6|670.6|671.1|670.1|40
1729728900000|2024-10-24 00:15:00|671.3|670.3|671.4|670.4|671.4|670.4|671|670|7
1729729200000|2024-10-24 00:20:00|671.3|670.3|671.6|670.6|671.6|670.6|671.1|670.1|4
1729729500000|2024-10-24 00:25:00|671.5|670.5|671.5|670.5|671.6|670.6|671.4|670.4|11
1729729800000|2024-10-24 00:30:00|671.6|670.6|671.6|670.6|671.6|670.6|671.5|670.5|14
1729730100000|2024-10-24 00:35:00|671.8|670.8|672|671|672|671|671.8|670.8|10
1729730400000|2024-10-24 00:40:00|671.9|670.9|672.1|671.1|672.1|671.1|671.9|670.9|2
1729730700000|2024-10-24 00:45:00|672.3|671.3|672.9|671.9|672.9|671.9|672.1|671.1|20
1729731000000|2024-10-24 00:50:00|672.8|671.8|673.1|672.1|673.1|672.1|672.8|671.8|3
1729731300000|2024-10-24 00:55:00|673.3|672.3|674.9|673.9|675.3|674.3|673.1|672.1|82
1729731600000|2024-10-24 01:00:00|674.8|673.8|674.1|673.1|675|674|673.9|672.9|48
1729731900000|2024-10-24 01:05:00|674|673|674|673|674.3|673.3|673.9|672.9|0
1729732200000|2024-10-24 01:10:00|674.1|673.1|673.9|672.9|674.1|673.1|673.8|672.8|2
1729732500000|2024-10-24 01:15:00|674|673|674.3|673.3|674.8|673.8|673.9|672.9|11
1729732800000|2024-10-24 01:20:00|674.4|673.4|674.5|673.5|674.6|673.6|674.1|673.1|0
1729733100000|2024-10-24 01:25:00|674.6|673.6|674.4|673.4|674.8|673.8|674.4|673.4|1
1729733400000|2024-10-24 01:30:00|674.3|673.3|674.3|673.3|674.5|673.5|674.1|673.1|0
1729733700000|2024-10-24 01:35:00|674.4|673.4|674.6|673.6|674.8|673.8|674|673|4
1729734000000|2024-10-24 01:40:00|674.5|673.5|674.8|673.8|674.9|673.9|674.4|673.4|1
1729734300000|2024-10-24 01:45:00|674.9|673.9|674.6|673.6|674.9|673.9|674.1|673.1|8
1729734600000|2024-10-24 01:50:00|674.5|673.5|674.6|673.6|674.9|673.9|674.5|673.5|0
1729734900000|2024-10-24 01:55:00|674.5|673.5|674.1|673.1|674.5|673.5|674|673|2
1729735200000|2024-10-24 02:00:00|674|673|673.8|672.8|674.1|673.1|673.6|672.6|5
1729735500000|2024-10-24 02:05:00|673.6|672.6|674.1|673.1|674.1|673.1|673.6|672.6|3
1729735800000|2024-10-24 02:10:00|674|673|674.3|673.3|674.3|673.3|673.9|672.9|8
1729736100000|2024-10-24 02:15:00|674.4|673.4|674|673|674.4|673.4|673.9|672.9|5
1729736400000|2024-10-24 02:20:00|674.1|673.1|675.3|674.3|675.5|674.5|674.1|673.1|21
1729736700000|2024-10-24 02:25:00|675.4|674.4|675.8|674.8|675.8|674.8|675.3|674.3|6
1729737000000|2024-10-24 02:30:00|676|675|675.8|674.8|676.1|675.1|675.4|674.4|24
1729737300000|2024-10-24 02:35:00|675.6|674.6|675.8|674.8|675.9|674.9|675.6|674.6|0
1729737600000|2024-10-24 02:40:00|675.9|674.9|675.6|674.6|675.9|674.9|675.4|674.4|506
1729737900000|2024-10-24 02:45:00|675.5|674.5|676|675|676|675|675.4|674.4|8
1729738200000|2024-10-24 02:50:00|676.1|675.1|676.3|675.3|676.4|675.4|676.1|675.1|4
1729738500000|2024-10-24 02:55:00|676.1|675.1|675.9|674.9|676.1|675.1|675.8|674.8|16
1729738800000|2024-10-24 03:00:00|675.6|674.6|675.9|674.9|675.9|674.9|675.6|674.6|12
1729739100000|2024-10-24 03:05:00|675.6|674.6|675.6|674.6|675.8|674.8|675.6|674.6|5
1729739400000|2024-10-24 03:10:00|675.8|674.8|675.6|674.6|675.9|674.9|675.6|674.6|6
1729739700000|2024-10-24 03:15:00|675.8|674.8|675.5|674.5|675.8|674.8|675.4|674.4|32
1729740000000|2024-10-24 03:20:00|675.6|674.6|675.8|674.8|675.9|674.9|675.5|674.5|5
1729740300000|2024-10-24 03:25:00|675.9|674.9|676|675|676.1|675.1|675.6|674.6|7
1729740600000|2024-10-24 03:30:00|675.9|674.9|676.1|675.1|676.1|675.1|675.9|674.9|1
1729740900000|2024-10-24 03:35:00|676.3|675.3|676.1|675.1|676.3|675.3|676.1|675.1|1
1729741200000|2024-10-24 03:40:00|676|675|676|675|676.1|675.1|675.9|674.9|7
1729741500000|2024-10-24 03:45:00|675.9|674.9|675.6|674.6|675.9|674.9|675.5|674.5|8
1729741800000|2024-10-24 03:50:00|675.5|674.5|675.6|674.6|675.6|674.6|675.5|674.5|4
1729742100000|2024-10-24 03:55:00|675.5|674.5|675.4|674.4|675.6|674.6|675.4|674.4|3
1729742400000|2024-10-24 04:00:00|675.3|674.3|675.3|674.3|675.4|674.4|675.1|674.1|3
1729742700000|2024-10-24 04:05:00|675.4|674.4|675.3|674.3|675.4|674.4|675.1|674.1|4
1729743000000|2024-10-24 04:10:00|675.4|674.4|675.3|674.3|675.4|674.4|675.3|674.3|2
1729743300000|2024-10-24 04:15:00|675.1|674.1|675.3|674.3|675.3|674.3|675.1|674.1|0
1729743600000|2024-10-24 04:20:00|675.1|674.1|675.4|674.4|675.4|674.4|675.1|674.1|12
1729743900000|2024-10-24 04:25:00|675.3|674.3|675.5|674.5|675.6|674.6|675.3|674.3|15
1729744200000|2024-10-24 04:30:00|675.6|674.6|675.8|674.8|675.9|674.9|675.6|674.6|18
1729744500000|2024-10-24 04:35:00|675.6|674.6|675.8|674.8|675.9|674.9|675.6|674.6|43
1729744800000|2024-10-24 04:40:00|675.6|674.6|675.6|674.6|675.8|674.8|675.4|674.4|20
1729745100000|2024-10-24 04:45:00|675.4|674.4|675.8|674.8|675.8|674.8|675.4|674.4|10
1729745400000|2024-10-24 04:50:00|675.6|674.6|675.8|674.8|675.8|674.8|675.6|674.6|2
1729745700000|2024-10-24 04:55:00|675.9|674.9|675.8|674.8|675.9|674.9|675.6|674.6|6
1729746000000|2024-10-24 05:00:00|675.9|674.9|675.8|674.8|675.9|674.9|675.6|674.6|0
1729746300000|2024-10-24 05:05:00|675.9|674.9|675.8|674.8|675.9|674.9|675.8|674.8|0
1729746600000|2024-10-24 05:10:00|675.6|674.6|675.8|674.8|675.8|674.8|675.6|674.6|3
1729746900000|2024-10-24 05:15:00|675.6|674.6|675.5|674.5|675.8|674.8|675.5|674.5|3
1729747200000|2024-10-24 05:20:00|675.6|674.6|675.5|674.5|675.8|674.8|675.5|674.5|30
1729747500000|2024-10-24 05:25:00|675.4|674.4|675.4|674.4|675.5|674.5|675.1|674.1|1
1729747800000|2024-10-24 05:30:00|675.3|674.3|675|674|675.3|674.3|674.9|673.9|29
1729748100000|2024-10-24 05:35:00|674.9|673.9|675.3|674.3|675.4|674.4|674.8|673.8|23
1729748400000|2024-10-24 05:40:00|675.4|674.4|674.9|673.9|675.4|674.4|674.6|673.6|37
1729748700000|2024-10-24 05:45:00|675|674|674.5|673.5|675|674|674.4|673.4|9
1729749000000|2024-10-24 05:50:00|674.4|673.4|674.6|673.6|675.1|674.1|674.4|673.4|17
1729749300000|2024-10-24 05:55:00|674.8|673.8|674.5|673.5|674.9|673.9|674.4|673.4|7
1729749600000|2024-10-24 06:00:00|674.6|673.6|673.9|672.9|674.6|673.6|673.9|672.9|21
1729749900000|2024-10-24 06:05:00|674|673|674.4|673.4|674.4|673.4|673.9|672.9|24
1729750200000|2024-10-24 06:10:00|674.6|673.6|674.3|673.3|674.6|673.6|674.1|673.1|63
1729750500000|2024-10-24 06:15:00|674.4|673.4|674.1|673.1|674.4|673.4|673.9|672.9|13
1729750800000|2024-10-24 06:20:00|674.3|673.3|674.1|673.1|674.4|673.4|674|673|109
1729751100000|2024-10-24 06:25:00|674.3|673.3|674.3|673.3|674.4|673.4|673.9|672.9|40
1729751400000|2024-10-24 06:30:00|674.1|673.1|674.6|673.6|674.6|673.6|674.1|673.1|35
1729751700000|2024-10-24 06:35:00|674.5|673.5|674.3|673.3|674.6|673.6|674.1|673.1|22
1729752000000|2024-10-24 06:40:00|674.1|673.1|674.3|673.3|674.4|673.4|673.9|672.9|98
1729752300000|2024-10-24 06:45:00|674.1|673.1|673.9|672.9|674.3|673.3|673.9|672.9|55
1729752600000|2024-10-24 06:50:00|674|673|674.4|673.4|674.6|673.6|673.9|672.9|93
1729752900000|2024-10-24 06:55:00|674.5|673.5|674.4|673.4|674.9|673.9|674.1|673.1|71
1729753200000|2024-10-24 07:00:00|674.6|673.6|675.1|674.1|675.4|674.4|674.6|673.6|94
1729753500000|2024-10-24 07:05:00|675.4|674.4|676.4|675.4|676.6|675.6|675.4|674.4|471
1729753800000|2024-10-24 07:10:00|676.6|675.6|676.9|675.9|677.9|676.9|676|675|292
1729754100000|2024-10-24 07:15:00|676.6|675.6|676.4|675.4|676.9|675.9|675.9|674.9|265
1729754400000|2024-10-24 07:20:00|676.3|675.3|676.1|675.1|676.6|675.6|675.6|674.6|120
1729754700000|2024-10-24 07:25:00|676|675|675.4|674.4|676.1|675.1|675.1|674.1|117
1729755000000|2024-10-24 07:30:00|675.6|674.6|674.9|673.9|675.6|674.6|674.4|673.4|191
1729755300000|2024-10-24 07:35:00|675.1|674.1|674.6|673.6|675.9|674.9|674.6|673.6|1291
1729755600000|2024-10-24 07:40:00|674.8|673.8|674.1|673.1|674.9|673.9|674.1|673.1|156
1729755900000|2024-10-24 07:45:00|674.6|673.6|675.6|674.6|675.9|674.9|674.6|673.6|573
1729756200000|2024-10-24 07:50:00|675.9|674.9|676.6|675.6|676.9|675.9|675.4|674.4|502
1729756500000|2024-10-24 07:55:00|676.8|675.8|678|677|678.1|677.1|676.6|675.6|1742
1729756800000|2024-10-24 08:00:00|678.1|677.1|678.6|677.6|679.6|678.6|678.1|677.1|1798
1729757100000|2024-10-24 08:05:00|678.9|677.9|678.1|677.1|679.1|678.1|678|677|203
1729757400000|2024-10-24 08:10:00|677.9|676.9|677.9|676.9|677.9|676.9|677|676|720
1729757700000|2024-10-24 08:15:00|678|677|677.4|676.4|678.1|677.1|676.6|675.6|1073
1729758000000|2024-10-24 08:20:00|677.5|676.5|677.1|676.1|677.6|676.6|676.9|675.9|233
1729758300000|2024-10-24 08:25:00|677.3|676.3|676.6|675.6|677.6|676.6|676.4|675.4|429
1729758600000|2024-10-24 08:30:00|677|676|676.9|675.9|677.4|676.4|676.1|675.1|785
1729758900000|2024-10-24 08:35:00|676.6|675.6|676.1|675.1|676.9|675.9|675.9|674.9|257
1729759200000|2024-10-24 08:40:00|676.3|675.3|676.6|675.6|677|676|676.3|675.3|176
1729759500000|2024-10-24 08:45:00|676.5|675.5|675.9|674.9|676.6|675.6|675.6|674.6|80
1729759800000|2024-10-24 08:50:00|676.1|675.1|677.1|676.1|677.6|676.6|675.9|674.9|173
1729760100000|2024-10-24 08:55:00|677.3|676.3|677.1|676.1|677.6|676.6|677.1|676.1|206
1729760400000|2024-10-24 09:00:00|677.4|676.4|677.6|676.6|678.1|677.1|677.1|676.1|249
1729760700000|2024-10-24 09:05:00|677.8|676.8|677.9|676.9|678.1|677.1|677.4|676.4|171
1729761000000|2024-10-24 09:10:00|677.8|676.8|677.1|676.1|678.4|677.4|677.1|676.1|418
1729761300000|2024-10-24 09:15:00|677.3|676.3|677.9|676.9|677.9|676.9|676.9|675.9|163
1729761600000|2024-10-24 09:20:00|678|677|678.1|677.1|678.4|677.4|677.9|676.9|1243
1729761900000|2024-10-24 09:25:00|678|677|679.1|678.1|679.1|678.1|677.9|676.9|401
1729762200000|2024-10-24 09:30:00|679|678|678.9|677.9|679.1|678.1|678.4|677.4|458
1729762500000|2024-10-24 09:35:00|678.8|677.8|678.9|677.9|679.1|678.1|678.6|677.6|94
1729762800000|2024-10-24 09:40:00|679.1|678.1|678.9|677.9|679.1|678.1|678.1|677.1|381
1729763100000|2024-10-24 09:45:00|678.8|677.8|678.9|677.9|679.1|678.1|678.6|677.6|90
1729763400000|2024-10-24 09:50:00|678.8|677.8|679.1|678.1|679.1|678.1|678.6|677.6|172
1729763700000|2024-10-24 09:55:00|679.4|678.4|678.5|677.5|679.4|678.4|678.4|677.4|203
1729764000000|2024-10-24 10:00:00|678.6|677.6|678.9|677.9|679.4|678.4|678.6|677.6|560
1729764300000|2024-10-24 10:05:00|679.1|678.1|678.9|677.9|679.1|678.1|678.9|677.9|97
1729764600000|2024-10-24 10:10:00|679.1|678.1|679.1|678.1|679.4|678.4|678.9|677.9|156
1729764900000|2024-10-24 10:15:00|679.3|678.3|678.9|677.9|679.6|678.6|678.9|677.9|126
1729765200000|2024-10-24 10:20:00|678.8|677.8|678.4|677.4|679|678|678.1|677.1|78
1729765500000|2024-10-24 10:25:00|678.6|677.6|678.4|677.4|678.6|677.6|678.1|677.1|48
1729765800000|2024-10-24 10:30:00|678.1|677.1|677.4|676.4|678.1|677.1|676.6|675.6|233
1729766100000|2024-10-24 10:35:00|677.3|676.3|676.6|675.6|677.4|676.4|676.4|675.4|196
1729766400000|2024-10-24 10:40:00|676.5|675.5|675.9|674.9|676.6|675.6|675.6|674.6|148
1729766700000|2024-10-24 10:45:00|675.6|674.6|675.6|674.6|676.1|675.1|675.6|674.6|87
1729767000000|2024-10-24 10:50:00|675.4|674.4|674.1|673.1|675.4|674.4|672.9|671.9|633
1729767300000|2024-10-24 10:55:00|674|673|673.1|672.1|674.1|673.1|673|672|253
1729767600000|2024-10-24 11:00:00|673|672|672.1|671.1|673.6|672.6|672|671|321
1729767900000|2024-10-24 11:05:00|672.3|671.3|672.1|671.1|672.6|671.6|672.1|671.1|281
1729768200000|2024-10-24 11:10:00|672.5|671.5|673.4|672.4|673.6|672.6|672.1|671.1|188
1729768500000|2024-10-24 11:15:00|673.1|672.1|673.1|672.1|673.6|672.6|672.9|671.9|295
1729768800000|2024-10-24 11:20:00|673.3|672.3|673.4|672.4|673.9|672.9|673.1|672.1|79
1729769100000|2024-10-24 11:25:00|673.3|672.3|672.4|671.4|673.3|672.3|672.1|671.1|211
1729769400000|2024-10-24 11:30:00|672.5|671.5|672.4|671.4|672.9|671.9|672.1|671.1|138
1729769700000|2024-10-24 11:35:00|672.6|671.6|671.4|670.4|672.6|671.6|670.9|669.9|1308
1729770000000|2024-10-24 11:40:00|671.3|670.3|671.8|670.8|672|671|670.6|669.6|147
1729770300000|2024-10-24 11:45:00|671.9|670.9|671.1|670.1|672.5|671.5|670.6|669.6|141
1729770600000|2024-10-24 11:50:00|671|670|670.5|669.5|671|670|669.6|668.6|243
1729770900000|2024-10-24 11:55:00|670.4|669.4|669.9|668.9|670.4|669.4|669.6|668.6|111
1729771200000|2024-10-24 12:00:00|669.6|668.6|668.9|667.9|670.1|669.1|668.6|667.6|365
1729771500000|2024-10-24 12:05:00|669|668|671.1|670.1|671.1|670.1|669|668|217
1729771800000|2024-10-24 12:10:00|671|670|671.1|670.1|671.6|670.6|670.4|669.4|963
1729772100000|2024-10-24 12:15:00|671.3|670.3|671.4|670.4|671.9|670.9|671.1|670.1|100
1729772400000|2024-10-24 12:20:00|671.6|670.6|671.9|670.9|672.4|671.4|671.4|670.4|166
1729772700000|2024-10-24 12:25:00|672.1|671.1|671.8|670.8|672.1|671.1|671.4|670.4|83
1729773000000|2024-10-24 12:30:00|671.6|670.6|671.9|670.9|672.1|671.1|671.3|670.3|46
1729773300000|2024-10-24 12:35:00|671.6|670.6|672.4|671.4|672.8|671.8|671.6|670.6|150
1729773600000|2024-10-24 12:40:00|672.3|671.3|671.6|670.6|672.4|671.4|671.4|670.4|1030
1729773900000|2024-10-24 12:45:00|671.8|670.8|671.9|670.9|672|671|671.4|670.4|726
1729774200000|2024-10-24 12:50:00|672.1|671.1|671.5|670.5|672.8|671.8|671.4|670.4|139
1729774500000|2024-10-24 12:55:00|671.6|670.6|671|670|671.8|670.8|670.6|669.6|250
1729774800000|2024-10-24 13:00:00|670.9|669.9|671.3|670.3|671.9|670.9|670.1|669.1|371
1729775100000|2024-10-24 13:05:00|671.4|670.4|671.4|670.4|671.9|670.9|670.6|669.6|930
1729775400000|2024-10-24 13:10:00|671.6|670.6|670.9|669.9|672.6|671.6|670.9|669.9|581
1729775700000|2024-10-24 13:15:00|670.8|669.8|671.1|670.1|672.1|671.1|670.5|669.5|221
1729776000000|2024-10-24 13:20:00|671.3|670.3|671.9|670.9|671.9|670.9|670.6|669.6|267
1729776300000|2024-10-24 13:25:00|671.6|670.6|672.6|671.6|672.9|671.9|671.6|670.6|208
1729776600000|2024-10-24 13:30:00|672.4|671.4|675.1|674.1|675.4|674.4|672.4|671.4|1658
1729776900000|2024-10-24 13:35:00|675.4|674.4|674.9|673.9|675.9|674.9|674.5|673.5|449
1729777200000|2024-10-24 13:40:00|675|674|675.5|674.5|675.9|674.9|674.9|673.9|191
1729777500000|2024-10-24 13:45:00|675.4|674.4|675.4|674.4|676.1|675.1|675.1|674.1|1271
1729777800000|2024-10-24 13:50:00|675.6|674.6|673|672|675.6|674.6|672.6|671.6|809
1729778100000|2024-10-24 13:55:00|672.9|671.9|673.9|672.9|673.9|672.9|671.9|670.9|718
1729778400000|2024-10-24 14:00:00|673.8|672.8|672.4|671.4|674.4|673.4|672.1|671.1|234
1729778700000|2024-10-24 14:05:00|672.5|671.5|672.5|671.5|672.9|671.9|671.8|670.8|164
1729779000000|2024-10-24 14:10:00|672.4|671.4|671.4|670.4|672.4|671.4|670.6|669.6|819
1729779300000|2024-10-24 14:15:00|671.3|670.3|671.1|670.1|671.6|670.6|670.6|669.6|853
1729779600000|2024-10-24 14:20:00|670.9|669.9|669.9|668.9|671.4|670.4|669.3|668.3|1717
1729779900000|2024-10-24 14:25:00|670|669|669.9|668.9|671|670|669.6|668.6|465
1729780200000|2024-10-24 14:30:00|669.6|668.6|667.9|666.9|669.6|668.6|667.4|666.4|627
1729780500000|2024-10-24 14:35:00|667.8|666.8|668.6|667.6|669.1|668.1|666.9|665.9|774
1729780800000|2024-10-24 14:40:00|668.4|667.4|666.9|665.9|668.8|667.8|666|665|304
1729781100000|2024-10-24 14:45:00|666.6|665.6|665.6|664.6|666.8|665.8|664.9|663.9|668
1729781400000|2024-10-24 14:50:00|665.8|664.8|663.6|662.6|665.9|664.9|662.6|661.6|1807
1729781700000|2024-10-24 14:55:00|663.8|662.8|664.9|663.9|665.6|664.6|663.6|662.6|1021
1729782000000|2024-10-24 15:00:00|664.8|663.8|663.9|662.9|666.4|665.4|663.6|662.6|592
1729782300000|2024-10-24 15:05:00|663.6|662.6|663.6|662.6|664.1|663.1|662.9|661.9|430
1729782600000|2024-10-24 15:10:00|663.5|662.5|663.9|662.9|664.6|663.6|663.4|662.4|448
1729782900000|2024-10-24 15:15:00|664.1|663.1|663.9|662.9|664.9|663.9|663.6|662.6|389
1729783200000|2024-10-24 15:20:00|664.1|663.1|665.4|664.4|665.8|664.8|663.4|662.4|544
1729783500000|2024-10-24 15:25:00|665.3|664.3|666.6|665.6|667.1|666.1|664.9|663.9|1553
1729783800000|2024-10-24 15:30:00|666.4|665.4|667|666|668.3|667.3|666.1|665.1|599
1729784100000|2024-10-24 15:35:00|667.1|666.1|665.4|664.4|667.1|666.1|665.4|664.4|10212
1729784400000|2024-10-24 15:40:00|665.5|664.5|665.6|664.6|666.5|665.5|665.4|664.4|1381
1729784700000|2024-10-24 15:45:00|665.8|664.8|665.1|664.1|666.1|665.1|664.9|663.9|363
1729785000000|2024-10-24 15:50:00|665.3|664.3|663.6|662.6|665.4|664.4|663.6|662.6|616
1729785300000|2024-10-24 15:55:00|663.4|662.4|663.3|662.3|664|663|662.9|661.9|403
1729785600000|2024-10-24 16:00:00|663.4|662.4|663.9|662.9|664.1|663.1|663.1|662.1|495
1729785900000|2024-10-24 16:05:00|663.8|662.8|661.4|660.4|663.9|662.9|661.1|660.1|9353
1729786200000|2024-10-24 16:10:00|661.3|660.3|661.9|660.9|662.4|661.4|661.3|660.3|326
1729786500000|2024-10-24 16:15:00|662|661|663.1|662.1|663.6|662.6|661.9|660.9|479
1729786800000|2024-10-24 16:20:00|663|662|663.9|662.9|663.9|662.9|662.5|661.5|749
1729787100000|2024-10-24 16:25:00|663.6|662.6|664.6|663.6|664.8|663.8|663.6|662.6|102
1729787400000|2024-10-24 16:30:00|664.5|663.5|663.9|662.9|664.9|663.9|663.6|662.6|495
1729787700000|2024-10-24 16:35:00|663.8|662.8|663.1|662.1|663.9|662.9|662.8|661.8|552
1729788000000|2024-10-24 16:40:00|662.6|661.6|663.1|662.1|663.6|662.6|662.6|661.6|6710
1729788300000|2024-10-24 16:45:00|663.4|662.4|662.8|661.8|663.6|662.6|662.4|661.4|1773
1729788600000|2024-10-24 16:50:00|662.6|661.6|662.4|661.4|663.1|662.1|662.4|661.4|82
1729788900000|2024-10-24 16:55:00|662.3|661.3|661.6|660.6|662.4|661.4|661.4|660.4|4863
1729789200000|2024-10-24 17:00:00|661.9|660.9|662.4|661.4|662.6|661.6|661.9|660.9|367
1729789500000|2024-10-24 17:05:00|662.1|661.1|662.1|661.1|662.6|661.6|661.9|660.9|319
1729789800000|2024-10-24 17:10:00|662|661|661.6|660.6|662.1|661.1|661.4|660.4|1586
1729790100000|2024-10-24 17:15:00|661.5|660.5|661.9|660.9|662.4|661.4|661.4|660.4|211
1729790400000|2024-10-24 17:20:00|662|661|662.9|661.9|663.1|662.1|661.9|660.9|498
1729790700000|2024-10-24 17:25:00|662.6|661.6|662.1|661.1|662.9|661.9|662.1|661.1|125
1729791000000|2024-10-24 17:30:00|661.9|660.9|661.5|660.5|662.4|661.4|661.5|660.5|199
1729791300000|2024-10-24 17:35:00|661.6|660.6|661.9|660.9|662.3|661.3|661.4|660.4|306
1729791600000|2024-10-24 17:40:00|661.8|660.8|662.4|661.4|662.4|661.4|661.8|660.8|75
1729791900000|2024-10-24 17:45:00|662.1|661.1|661.9|660.9|662.1|661.1|661.9|660.9|75
1729792200000|2024-10-24 17:50:00|662.1|661.1|661.9|660.9|662.1|661.1|661.4|660.4|184
1729792500000|2024-10-24 17:55:00|662|661|662.4|661.4|662.6|661.6|662|661|121
1729792800000|2024-10-24 18:00:00|662.5|661.5|662.4|661.4|663.1|662.1|662.4|661.4|146
1729793100000|2024-10-24 18:05:00|662.1|661.1|661.1|660.1|662.1|661.1|661|660|3580
1729793400000|2024-10-24 18:10:00|661.3|660.3|661.9|660.9|661.9|660.9|660.9|659.9|227
1729793700000|2024-10-24 18:15:00|662.1|661.1|662.4|661.4|662.6|661.6|661.9|660.9|491
1729794000000|2024-10-24 18:20:00|662.6|661.6|662.1|661.1|662.6|661.6|662.1|661.1|185
1729794300000|2024-10-24 18:25:00|662.3|661.3|662.9|661.9|663.4|662.4|662.3|661.3|670
1729794600000|2024-10-24 18:30:00|662.8|661.8|663.9|662.9|664.1|663.1|662.8|661.8|447
1729794900000|2024-10-24 18:35:00|664.1|663.1|663.9|662.9|664.3|663.3|663.9|662.9|77
1729795200000|2024-10-24 18:40:00|664|663|664.4|663.4|664.6|663.6|663.9|662.9|104
1729795500000|2024-10-24 18:45:00|664.1|663.1|663.6|662.6|664.4|663.4|663.6|662.6|336
1729795800000|2024-10-24 18:50:00|663.8|662.8|664.3|663.3|664.4|663.4|663.6|662.6|98
1729796100000|2024-10-24 18:55:00|664.4|663.4|664.4|663.4|664.4|663.4|664.1|663.1|27
1729796400000|2024-10-24 19:00:00|664.5|663.5|665.4|664.4|665.6|664.6|664.4|663.4|69
1729796700000|2024-10-24 19:05:00|665.5|664.5|666.1|665.1|666.1|665.1|665.5|664.5|53
1729797000000|2024-10-24 19:10:00|666|665|666.1|665.1|666.4|665.4|665.9|664.9|36
1729797300000|2024-10-24 19:15:00|666.3|665.3|665.9|664.9|666.3|665.3|665.5|664.5|18
1729797600000|2024-10-24 19:20:00|665.8|664.8|665.8|664.8|665.8|664.8|665.6|664.6|8
1729797900000|2024-10-24 19:25:00|665.9|664.9|665.9|664.9|666.1|665.1|665.6|664.6|29
1729798200000|2024-10-24 19:30:00|666.1|665.1|666.1|665.1|666.4|665.4|666.1|665.1|50
1729798500000|2024-10-24 19:35:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|24
1729798800000|2024-10-24 19:40:00|||||||||29
1729799100000|2024-10-24 19:45:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|27
1729799400000|2024-10-24 19:50:00|666.4|665.4|666.3|665.3|666.4|665.4|666.3|665.3|14
1729799700000|2024-10-24 19:55:00|666.4|665.4|666.4|665.4|666.6|665.6|666.1|665.1|32
1729800000000|2024-10-24 20:00:00|666.1|665.1|666.1|665.1|666.4|665.4|666.1|665.1|15
1729800300000|2024-10-24 20:05:00|666|665|666.1|665.1|666.3|665.3|665.9|664.9|288
1729800600000|2024-10-24 20:10:00|666.3|665.3|666.1|665.1|666.4|665.4|666.1|665.1|7
1729800900000|2024-10-24 20:15:00|666|665|666.1|665.1|666.1|665.1|665.9|664.9|21
1729801200000|2024-10-24 20:20:00|666.3|665.3|666.4|665.4|666.4|665.4|666.1|665.1|6
1729801800000|2024-10-24 20:30:00|666.3|665.3|665.9|664.9|666.3|665.3|665.9|664.9|37
1729802100000|2024-10-24 20:35:00|665.6|664.6|665.6|664.6|665.8|664.8|665.3|664.3|24
1729802400000|2024-10-24 20:40:00|665.9|664.9|665.6|664.6|665.9|664.9|665.6|664.6|15
1729802700000|2024-10-24 20:45:00|665.8|664.8|665.6|664.6|665.9|664.9|665.4|664.4|23
1729803000000|2024-10-24 20:50:00|665.5|664.5|665.8|664.8|665.8|664.8|665.4|664.4|17
1729803300000|2024-10-24 20:55:00|665.6|664.6|665.5|664.5|665.6|664.6|665.4|664.4|40
1729803600000|2024-10-24 21:00:00|665.4|664.4|665.3|664.3|665.4|664.4|665.3|664.3|0
1729803900000|2024-10-24 21:05:00|666|663|666|663|666|663|666|663|0
1729804200000|2024-10-24 21:10:00|665.9|662.9|665.8|662.8|665.9|662.9|665.8|662.8|0
1729805400000|2024-10-24 21:30:00|666.1|663.1|665.8|662.8|666.1|664.6|665.6|662.8|0
1729805700000|2024-10-24 21:35:00|666|663|666|663|666|663|666|663|1
1729806000000|2024-10-24 21:40:00|665.8|662.8|665.8|662.8|665.8|662.8|665.6|662.6|1
1729806300000|2024-10-24 21:45:00|665.6|662.6|665.5|662.5|665.6|662.6|665.5|662.5|5
1729806600000|2024-10-24 21:50:00|665.6|662.6|665.6|662.6|665.6|662.6|665.6|662.6|0
1729814400000|2024-10-25 00:00:00|666|665|666.9|665.9|666.9|665.9|665.9|664.9|70
1729814700000|2024-10-25 00:05:00|666.8|665.8|667.1|666.1|667.5|666.5|666.6|665.6|36
1729815000000|2024-10-25 00:10:00|667|666|667.4|666.4|667.4|666.4|667|666|7
1729815300000|2024-10-25 00:15:00|667.3|666.3|667.3|666.3|667.4|666.4|667.1|666.1|30
1729815600000|2024-10-25 00:20:00|667.1|666.1|667.1|666.1|667.3|666.3|666.9|665.9|9
1729815900000|2024-10-25 00:25:00|667|666|666.6|665.6|667.1|666.1|666.5|665.5|6
1729816200000|2024-10-25 00:30:00|666.8|665.8|666.9|665.9|666.9|665.9|666.8|665.8|3
1729816500000|2024-10-25 00:35:00|667.1|666.1|666.9|665.9|667.1|666.1|666.9|665.9|1
1729816800000|2024-10-25 00:40:00|666.6|665.6|666.5|665.5|666.6|665.6|666.4|665.4|56
1729817100000|2024-10-25 00:45:00|666.6|665.6|666.6|665.6|666.9|665.9|666.6|665.6|0
1729817400000|2024-10-25 00:50:00|666.5|665.5|666.9|665.9|666.9|665.9|666.5|665.5|7
1729817700000|2024-10-25 00:55:00|667|666|666.8|665.8|667.1|666.1|666.6|665.6|14
1729818000000|2024-10-25 01:00:00|666.6|665.6|666.5|665.5|666.6|665.6|665.9|664.9|30
1729818300000|2024-10-25 01:05:00|666.4|665.4|666.4|665.4|666.6|665.6|666.4|665.4|1
1729818600000|2024-10-25 01:10:00|666.5|665.5|666.1|665.1|666.6|665.6|666.1|665.1|0
1729818900000|2024-10-25 01:15:00|666.3|665.3|665.9|664.9|666.4|665.4|665.6|664.6|5
1729819200000|2024-10-25 01:20:00|666.1|665.1|665.9|664.9|666.1|665.1|665.6|664.6|9
1729819500000|2024-10-25 01:25:00|665.8|664.8|666.1|665.1|666.1|665.1|665.6|664.6|4
1729819800000|2024-10-25 01:30:00|666|665|666.1|665.1|666.1|665.1|665.6|664.6|0
1729820100000|2024-10-25 01:35:00|666.3|665.3|666.1|665.1|666.9|665.9|665.8|664.8|10
1729820400000|2024-10-25 01:40:00|666.3|665.3|665.6|664.6|666.3|665.3|665.5|664.5|4
1729820700000|2024-10-25 01:45:00|665.8|664.8|665.8|664.8|666.1|665.1|665.6|664.6|1
1729821000000|2024-10-25 01:50:00|665.6|664.6|665|664|665.8|664.8|664.9|663.9|40
1729821300000|2024-10-25 01:55:00|665.1|664.1|665|664|665.4|664.4|665|664|3
1729821600000|2024-10-25 02:00:00|665.1|664.1|665|664|665.4|664.4|665|664|0
1729821900000|2024-10-25 02:05:00|664.9|663.9|665|664|665.4|664.4|664.6|663.6|10
1729822200000|2024-10-25 02:10:00|665.1|664.1|665.4|664.4|665.4|664.4|665|664|1
1729822500000|2024-10-25 02:15:00|665.5|664.5|665.6|664.6|665.8|664.8|665.4|664.4|4
1729822800000|2024-10-25 02:20:00|665.5|664.5|665.4|664.4|665.5|664.5|665.4|664.4|1
1729823100000|2024-10-25 02:25:00|665.6|664.6|665.6|664.6|665.6|664.6|665.5|664.5|3
1729823400000|2024-10-25 02:30:00|665.5|664.5|665.6|664.6|665.9|664.9|665.4|664.4|20
1729823700000|2024-10-25 02:35:00|665.5|664.5|665.1|664.1|665.6|664.6|665.1|664.1|6
1729824000000|2024-10-25 02:40:00|665|664|665|664|665.1|664.1|664.8|663.8|128
1729824300000|2024-10-25 02:45:00|665.1|664.1|665.1|664.1|665.1|664.1|664.9|663.9|14
1729824600000|2024-10-25 02:50:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|4
1729824900000|2024-10-25 02:55:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|2
1729825200000|2024-10-25 03:00:00|665.3|664.3|665.3|664.3|665.4|664.4|665|664|3
1729825500000|2024-10-25 03:05:00|665.1|664.1|664.8|663.8|665.3|664.3|664.8|663.8|16
1729825800000|2024-10-25 03:10:00|664.6|663.6|663.9|662.9|664.9|663.9|663.9|662.9|41
1729826100000|2024-10-25 03:15:00|664|663|664.4|663.4|664.4|663.4|663.9|662.9|19
1729826400000|2024-10-25 03:20:00|664.5|663.5|664.6|663.6|664.6|663.6|664.4|663.4|1
1729826700000|2024-10-25 03:25:00|664.5|663.5|664.5|663.5|664.6|663.6|664.4|663.4|6
1729827000000|2024-10-25 03:30:00|664.4|663.4|664.1|663.1|664.4|663.4|664.1|663.1|5
1729827300000|2024-10-25 03:35:00|664.3|663.3|664.3|663.3|664.4|663.4|664.1|663.1|16
1729827600000|2024-10-25 03:40:00|664.1|663.1|664|663|664.3|663.3|663.9|662.9|7
1729827900000|2024-10-25 03:45:00|663.9|662.9|664|663|664.1|663.1|663.9|662.9|0
1729828200000|2024-10-25 03:50:00|664.1|663.1|664.1|663.1|664.3|663.3|663.9|662.9|1
1729828500000|2024-10-25 03:55:00|664|663|663.9|662.9|664.1|663.1|663.9|662.9|1
1729828800000|2024-10-25 04:00:00|664|663|663.9|662.9|664|663|663.9|662.9|13
1729829100000|2024-10-25 04:05:00|663.6|662.6|663.9|662.9|663.9|662.9|663.6|662.6|28
1729829400000|2024-10-25 04:10:00|663.6|662.6|663.8|662.8|663.9|662.9|663.6|662.6|3
1729829700000|2024-10-25 04:15:00|663.9|662.9|663.6|662.6|663.9|662.9|663.6|662.6|1
1729830000000|2024-10-25 04:20:00|663.8|662.8|663.6|662.6|663.9|662.9|663.6|662.6|0
1729830300000|2024-10-25 04:25:00|663.5|662.5|663.6|662.6|663.6|662.6|663.4|662.4|4
1729830600000|2024-10-25 04:30:00|663.8|662.8|663.8|662.8|663.9|662.9|663.6|662.6|6
1729830900000|2024-10-25 04:35:00|663.9|662.9|664|663|664.1|663.1|663.8|662.8|2
1729831200000|2024-10-25 04:40:00|663.9|662.9|663.9|662.9|664|663|663.9|662.9|2
1729831500000|2024-10-25 04:45:00|664|663|663.9|662.9|664.1|663.1|663.9|662.9|11
1729831800000|2024-10-25 04:50:00|663.8|662.8|663.9|662.9|663.9|662.9|663.8|662.8|0
1729832100000|2024-10-25 04:55:00|663.8|662.8|663.8|662.8|663.9|662.9|663.8|662.8|6
1729832400000|2024-10-25 05:00:00|663.9|662.9|663.8|662.8|663.9|662.9|663.6|662.6|6
1729832700000|2024-10-25 05:05:00|663.6|662.6|663.8|662.8|663.9|662.9|663.6|662.6|4
1729833000000|2024-10-25 05:10:00|663.9|662.9|663.6|662.6|663.9|662.9|663.4|662.4|3926
1729833300000|2024-10-25 05:15:00|663.8|662.8|663.8|662.8|663.8|662.8|663.5|662.5|6
1729833600000|2024-10-25 05:20:00|663.9|662.9|663.9|662.9|663.9|662.9|663.8|662.8|1
1729833900000|2024-10-25 05:25:00|663.8|662.8|663.8|662.8|663.8|662.8|663.8|662.8|22
1729834200000|2024-10-25 05:30:00|663.9|662.9|664|663|664.4|663.4|663.8|662.8|18
1729834500000|2024-10-25 05:35:00|663.9|662.9|664|663|664.1|663.1|663.8|662.8|5
1729834800000|2024-10-25 05:40:00|664.1|663.1|664.3|663.3|664.4|663.4|664.1|663.1|9
1729835100000|2024-10-25 05:45:00|664.1|663.1|664|663|664.3|663.3|663.9|662.9|4
1729835400000|2024-10-25 05:50:00|664.1|663.1|663.9|662.9|664.1|663.1|663.8|662.8|2
1729835700000|2024-10-25 05:55:00|663.8|662.8|664|663|664.1|663.1|663.5|662.5|16
1729836000000|2024-10-25 06:00:00|664.1|663.1|663.9|662.9|664.1|663.1|663.8|662.8|8
1729836300000|2024-10-25 06:05:00|664|663|664.1|663.1|664.4|663.4|664|663|397
1729836600000|2024-10-25 06:10:00|664|663|664.5|663.5|664.8|663.8|664|663|42
1729836900000|2024-10-25 06:15:00|664.6|663.6|664.1|663.1|664.6|663.6|664.1|663.1|18
1729837200000|2024-10-25 06:20:00|664.3|663.3|663.9|662.9|664.4|663.4|663.9|662.9|44
1729837500000|2024-10-25 06:25:00|663.8|662.8|663.8|662.8|663.9|662.9|663.4|662.4|89
1729837800000|2024-10-25 06:30:00|663.6|662.6|665.6|664.6|665.9|664.9|663.6|662.6|167
1729838100000|2024-10-25 06:35:00|665.8|664.8|665.4|664.4|665.9|664.9|664.9|663.9|77
1729838400000|2024-10-25 06:40:00|665.3|664.3|665.1|664.1|665.4|664.4|664.9|663.9|3
1729838700000|2024-10-25 06:45:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|20
1729839000000|2024-10-25 06:50:00|665.5|664.5|665.3|664.3|666.1|665.1|665.1|664.1|68
1729839300000|2024-10-25 06:55:00|665.1|664.1|665|664|665.4|664.4|664.6|663.6|112
1729839600000|2024-10-25 07:00:00|665.1|664.1|665.6|664.6|665.6|664.6|664.3|663.3|1378
1729839900000|2024-10-25 07:05:00|665.8|664.8|664.9|663.9|666.1|665.1|664.8|663.8|683
1729840200000|2024-10-25 07:10:00|665.1|664.1|664.4|663.4|665.1|664.1|664.4|663.4|419
1729840500000|2024-10-25 07:15:00|664.5|663.5|664.1|663.1|664.6|663.6|664.1|663.1|103
1729840800000|2024-10-25 07:20:00|664.3|663.3|664.4|663.4|664.9|663.9|664.1|663.1|308
1729841100000|2024-10-25 07:25:00|664.3|663.3|664.1|663.1|664.4|663.4|664.1|663.1|156
1729841400000|2024-10-25 07:30:00|664.4|663.4|664.5|663.5|664.6|663.6|664.1|663.1|214
1729841700000|2024-10-25 07:35:00|664.4|663.4|664.4|663.4|665.4|664.4|664.4|663.4|189
1729842000000|2024-10-25 07:40:00|664.5|663.5|663.4|662.4|664.5|663.5|663.3|662.3|199
1729842300000|2024-10-25 07:45:00|663.3|662.3|662.6|661.6|663.4|662.4|662.4|661.4|480
1729842600000|2024-10-25 07:50:00|662.4|661.4|662|661|662.6|661.6|661.9|660.9|655
1729842900000|2024-10-25 07:55:00|661.9|660.9|662.4|661.4|662.6|661.6|661.9|660.9|3015
1729843200000|2024-10-25 08:00:00|662.6|661.6|662.1|661.1|662.8|661.8|661.4|660.4|642
1729843500000|2024-10-25 08:05:00|662.3|661.3|661.4|660.4|662.6|661.6|661.1|660.1|444
1729843800000|2024-10-25 08:10:00|661.5|660.5|661.6|660.6|661.9|660.9|660.9|659.9|457
1729844100000|2024-10-25 08:15:00|661.8|660.8|662.4|661.4|662.6|661.6|661.1|660.1|478
1729844400000|2024-10-25 08:20:00|662.6|661.6|663.4|662.4|663.4|662.4|662.1|661.1|646
1729844700000|2024-10-25 08:25:00|663.3|662.3|662.4|661.4|663.4|662.4|661.9|660.9|957
1729845000000|2024-10-25 08:30:00|662.6|661.6|662.1|661.1|662.6|661.6|661.1|660.1|703
1729845300000|2024-10-25 08:35:00|662|661|662.4|661.4|662.6|661.6|661.6|660.6|1784
1729845600000|2024-10-25 08:40:00|662.3|661.3|662.1|661.1|662.8|661.8|662.1|661.1|397
1729845900000|2024-10-25 08:45:00|662|661|662.4|661.4|662.4|661.4|661.6|660.6|437
1729846200000|2024-10-25 08:50:00|662.6|661.6|663|662|664.6|663.6|662.6|661.6|830
1729846500000|2024-10-25 08:55:00|663.1|662.1|662.9|661.9|663.6|662.6|662.6|661.6|144
1729846800000|2024-10-25 09:00:00|663|662|662.4|661.4|663.4|662.4|662.4|661.4|66
1729847100000|2024-10-25 09:05:00|662.5|661.5|664|663|664.1|663.1|662.4|661.4|162
1729847400000|2024-10-25 09:10:00|663.9|662.9|663.9|662.9|664.4|663.4|663.9|662.9|210
1729847700000|2024-10-25 09:15:00|663.6|662.6|664.8|663.8|665.1|664.1|663.6|662.6|581
1729848000000|2024-10-25 09:20:00|664.6|663.6|664.6|663.6|665.1|664.1|664.4|663.4|266
1729848300000|2024-10-25 09:25:00|664.5|663.5|664.6|663.6|665.1|664.1|664.4|663.4|186
1729848600000|2024-10-25 09:30:00|664.9|663.9|663.9|662.9|664.9|663.9|663.1|662.1|308
1729848900000|2024-10-25 09:35:00|664|663|663.9|662.9|664.1|663.1|663.9|662.9|47
1729849200000|2024-10-25 09:40:00|664|663|664.5|663.5|664.6|663.6|663.9|662.9|2103
1729849500000|2024-10-25 09:45:00|664.4|663.4|665.6|664.6|665.9|664.9|664.4|663.4|746
1729849800000|2024-10-25 09:50:00|665.4|664.4|665.6|664.6|665.6|664.6|665.1|664.1|88
1729850100000|2024-10-25 09:55:00|665.5|664.5|665.4|664.4|665.6|664.6|665.3|664.3|95
1729850400000|2024-10-25 10:00:00|665.3|664.3|664.1|663.1|665.4|664.4|664.1|663.1|449
1729850700000|2024-10-25 10:05:00|664.3|663.3|664.1|663.1|664.6|663.6|663.9|662.9|86
1729851000000|2024-10-25 10:10:00|664.4|663.4|665.3|664.3|665.6|664.6|664.1|663.1|78
1729851300000|2024-10-25 10:15:00|665.1|664.1|665.1|664.1|665.4|664.4|664.9|663.9|18
1729851600000|2024-10-25 10:20:00|665.4|664.4|666.3|665.3|666.4|665.4|665.1|664.1|180
1729851900000|2024-10-25 10:25:00|666.4|665.4|666.4|665.4|666.9|665.9|666.1|665.1|84
1729852200000|2024-10-25 10:30:00|666.6|665.6|667.4|666.4|667.9|666.9|666.6|665.6|5480
1729852500000|2024-10-25 10:35:00|667.1|666.1|667.4|666.4|667.4|666.4|667.1|666.1|122
1729852800000|2024-10-25 10:40:00|667.5|666.5|667.1|666.1|668.1|667.1|666.9|665.9|253
1729853100000|2024-10-25 10:45:00|667.4|666.4|667.1|666.1|667.4|666.4|666.9|665.9|101
1729853400000|2024-10-25 10:50:00|667.3|666.3|666.9|665.9|667.4|666.4|666.9|665.9|87
1729853700000|2024-10-25 10:55:00|667.1|666.1|667.4|666.4|667.4|666.4|666.9|665.9|59
1729854000000|2024-10-25 11:00:00|667.6|666.6|666.6|665.6|667.9|666.9|666.6|665.6|92
1729854300000|2024-10-25 11:05:00|666.5|665.5|667.4|666.4|667.4|666.4|666.4|665.4|264
1729854600000|2024-10-25 11:10:00|667.6|666.6|667.9|666.9|668.4|667.4|667.4|666.4|105
1729854900000|2024-10-25 11:15:00|668|667|668.4|667.4|668.4|667.4|667.9|666.9|2473
1729855200000|2024-10-25 11:20:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|67
1729855500000|2024-10-25 11:25:00|668.6|667.6|667.9|666.9|668.6|667.6|667.9|666.9|100
1729855800000|2024-10-25 11:30:00|668|667|667.9|666.9|668.1|667.1|667.9|666.9|35
1729856100000|2024-10-25 11:35:00|668.1|667.1|667.6|666.6|668.1|667.1|667.6|666.6|36
1729856400000|2024-10-25 11:40:00|667.4|666.4|667.6|666.6|667.6|666.6|667.1|666.1|1501
1729856700000|2024-10-25 11:45:00|667.4|666.4|667.1|666.1|667.4|666.4|666.9|665.9|92
1729857000000|2024-10-25 11:50:00|667|666|667.6|666.6|667.8|666.8|666.9|665.9|518
1729857300000|2024-10-25 11:55:00|667.5|666.5|667.6|666.6|667.8|666.8|667.4|666.4|90
1729857600000|2024-10-25 12:00:00|667.5|666.5|667.9|666.9|668.9|667.9|667.5|666.5|346
1729857900000|2024-10-25 12:05:00|667.6|666.6|668.4|667.4|668.4|667.4|667.4|666.4|322
1729858200000|2024-10-25 12:10:00|668.3|667.3|669.1|668.1|669.6|668.6|668.3|667.3|280
1729858500000|2024-10-25 12:15:00|668.9|667.9|668.8|667.8|668.9|667.9|668.1|667.1|113
1729858800000|2024-10-25 12:20:00|668.9|667.9|668.1|667.1|669.1|668.1|667.9|666.9|71
1729859100000|2024-10-25 12:25:00|668|667|668.1|667.1|668.4|667.4|667.9|666.9|83
1729859400000|2024-10-25 12:30:00|668.4|667.4|668.1|667.1|668.6|667.6|668|667|135
1729859700000|2024-10-25 12:35:00|668|667|668.4|667.4|668.6|667.6|667.8|666.8|288
1729860000000|2024-10-25 12:40:00|668.6|667.6|670|669|670.1|669.1|668.6|667.6|291
1729860300000|2024-10-25 12:45:00|669.9|668.9|669.9|668.9|670.1|669.1|669.4|668.4|226
1729860600000|2024-10-25 12:50:00|670|669|670.4|669.4|670.4|669.4|669.9|668.9|95
1729860900000|2024-10-25 12:55:00|670.6|669.6|670.4|669.4|671.1|670.1|670.1|669.1|354
1729861200000|2024-10-25 13:00:00|670.6|669.6|669.4|668.4|670.9|669.9|669|668|3269
1729861500000|2024-10-25 13:05:00|669.3|668.3|670|669|670.5|669.5|669.1|668.1|430
1729861800000|2024-10-25 13:10:00|669.9|668.9|669.9|668.9|670.5|669.5|669.1|668.1|668
1729862100000|2024-10-25 13:15:00|669.8|668.8|671.1|670.1|671.1|670.1|669.8|668.8|416
1729862400000|2024-10-25 13:20:00|671|670|670.9|669.9|671.1|670.1|670.4|669.4|165
1729862700000|2024-10-25 13:25:00|671|670|671.9|670.9|672.6|671.6|670.9|669.9|2476
1729863000000|2024-10-25 13:30:00|672.1|671.1|671.1|670.1|673.1|672.1|670.6|669.6|883
1729863300000|2024-10-25 13:35:00|671|670|671.6|670.6|671.9|670.9|670|669|375
1729863600000|2024-10-25 13:40:00|671.8|670.8|672.4|671.4|672.6|671.6|671.8|670.8|289
1729863900000|2024-10-25 13:45:00|672.5|671.5|673.6|672.6|673.6|672.6|672.1|671.1|873
1729864200000|2024-10-25 13:50:00|673.4|672.4|672.9|671.9|673.6|672.6|672.6|671.6|223
1729864500000|2024-10-25 13:55:00|672.8|671.8|673.1|672.1|673.1|672.1|672.4|671.4|729
1729864800000|2024-10-25 14:00:00|673.4|672.4|672.9|671.9|673.6|672.6|672.4|671.4|1008
1729865100000|2024-10-25 14:05:00|673.1|672.1|673.6|672.6|673.9|672.9|672.9|671.9|257
1729865400000|2024-10-25 14:10:00|673.5|672.5|672.6|671.6|673.6|672.6|672.1|671.1|434
1729865700000|2024-10-25 14:15:00|672.5|671.5|672.4|671.4|673|672|672.1|671.1|217
1729866000000|2024-10-25 14:20:00|672.6|671.6|672.4|671.4|673.4|672.4|671.9|670.9|402
1729866300000|2024-10-25 14:25:00|672.3|671.3|673.1|672.1|673.6|672.6|672.1|671.1|305
1729866600000|2024-10-25 14:30:00|673.3|672.3|673.1|672.1|674.1|673.1|672.6|671.6|388
1729866900000|2024-10-25 14:35:00|673.3|672.3|673.1|672.1|673.6|672.6|672.9|671.9|298
1729867200000|2024-10-25 14:40:00|672.9|671.9|672.6|671.6|673.4|672.4|672.4|671.4|245
1729867500000|2024-10-25 14:45:00|672.9|671.9|672.4|671.4|672.9|671.9|671.6|670.6|278
1729867800000|2024-10-25 14:50:00|672.6|671.6|671.3|670.3|672.9|671.9|670.9|669.9|293
1729868100000|2024-10-25 14:55:00|671.1|670.1|670.9|669.9|671.3|670.3|670.1|669.1|509
1729868400000|2024-10-25 15:00:00|671|670|670.4|669.4|671.1|670.1|670.1|669.1|787
1729868700000|2024-10-25 15:05:00|670.6|669.6|670.4|669.4|671.1|670.1|669.6|668.6|4040
1729869000000|2024-10-25 15:10:00|670.3|669.3|670.6|669.6|671.1|670.1|670.1|669.1|4933
1729869300000|2024-10-25 15:15:00|670.8|669.8|672.4|671.4|672.4|671.4|670.4|669.4|1046
1729869600000|2024-10-25 15:20:00|672.1|671.1|672.5|671.5|673.9|672.9|671.9|670.9|471
1729869900000|2024-10-25 15:25:00|672.6|671.6|676.8|675.8|679|678|672.4|671.4|3963
1729870200000|2024-10-25 15:30:00|676.9|675.9|676.9|675.9|677.6|676.6|675.6|674.6|3956
1729870500000|2024-10-25 15:35:00|676.8|675.8|678.4|677.4|678.8|677.8|676.8|675.8|850
1729870800000|2024-10-25 15:40:00|678.6|677.6|677.9|676.9|679.1|678.1|677.5|676.5|548
1729871100000|2024-10-25 15:45:00|678|677|677.3|676.3|678.8|677.8|677|676|2217
1729871400000|2024-10-25 15:50:00|677.4|676.4|676.6|675.6|677.9|676.9|676.6|675.6|837
1729871700000|2024-10-25 15:55:00|676.9|675.9|676.6|675.6|676.9|675.9|676.1|675.1|577
1729872000000|2024-10-25 16:00:00|676.9|675.9|676.6|675.6|676.9|675.9|675.8|674.8|267
1729872300000|2024-10-25 16:05:00|676.5|675.5|676.1|675.1|676.6|675.6|675.6|674.6|439
1729872600000|2024-10-25 16:10:00|676.4|675.4|673.6|672.6|676.4|675.4|673.5|672.5|740
1729872900000|2024-10-25 16:15:00|673.8|672.8|675.1|674.1|675.1|674.1|673.6|672.6|147
1729873200000|2024-10-25 16:20:00|675|674|676.1|675.1|676.1|675.1|674.6|673.6|365
1729873500000|2024-10-25 16:25:00|676.4|675.4|676.6|675.6|677.1|676.1|675.9|674.9|402
1729873800000|2024-10-25 16:30:00|676.8|675.8|676.9|675.9|677|676|675.9|674.9|117
1729874100000|2024-10-25 16:35:00|676.8|675.8|677.1|676.1|677.6|676.6|676.8|675.8|317
1729874400000|2024-10-25 16:40:00|677.3|676.3|676.5|675.5|677.4|676.4|676.4|675.4|434
1729874700000|2024-10-25 16:45:00|676.6|675.6|676.6|675.6|676.9|675.9|676.4|675.4|100
1729875000000|2024-10-25 16:50:00|676.9|675.9|677.1|676.1|677.6|676.6|676.6|675.6|149
1729875300000|2024-10-25 16:55:00|677.3|676.3|677.1|676.1|677.4|676.4|676.6|675.6|271
1729875600000|2024-10-25 17:00:00|677.4|676.4|677.5|676.5|677.6|676.6|676.6|675.6|188
1729875900000|2024-10-25 17:05:00|677.6|676.6|677.1|676.1|677.6|676.6|676.9|675.9|104
1729876200000|2024-10-25 17:10:00|677|676|676.6|675.6|677.1|676.1|676.6|675.6|127
1729876500000|2024-10-25 17:15:00|676.8|675.8|676.6|675.6|676.9|675.9|676.1|675.1|405
1729876800000|2024-10-25 17:20:00|676.8|675.8|676.4|675.4|677.1|676.1|676.4|675.4|181
1729877100000|2024-10-25 17:25:00|676.3|675.3|676.4|675.4|676.6|675.6|676.1|675.1|126
1729877400000|2024-10-25 17:30:00|676.1|675.1|675.6|674.6|676.4|675.4|675.4|674.4|87
1729877700000|2024-10-25 17:35:00|675.5|674.5|675.1|674.1|675.6|674.6|674.6|673.6|115
1729878000000|2024-10-25 17:40:00|675.3|674.3|675.4|674.4|675.6|674.6|675.1|674.1|118
1729878300000|2024-10-25 17:45:00|675.5|674.5|675.1|674.1|675.6|674.6|675|674|146
1729878600000|2024-10-25 17:50:00|674.9|673.9|674.9|673.9|675.4|674.4|674.9|673.9|150
1729878900000|2024-10-25 17:55:00|674.6|673.6|675.1|674.1|675.3|674.3|674.6|673.6|103
1729879200000|2024-10-25 18:00:00|674.9|673.9|674.6|673.6|675.3|674.3|674.6|673.6|286
1729879500000|2024-10-25 18:05:00|674.8|673.8|673.6|672.6|674.9|673.9|673.4|672.4|225
1729879800000|2024-10-25 18:10:00|673.9|672.9|674.6|673.6|674.9|673.9|673.6|672.6|216
1729880100000|2024-10-25 18:15:00|674.8|673.8|675.1|674.1|675.4|674.4|674.6|673.6|293
1729880400000|2024-10-25 18:20:00|675|674|676.1|675.1|676.4|675.4|674.8|673.8|901
1729880700000|2024-10-25 18:25:00|675.9|674.9|675.4|674.4|676.5|675.5|675|674|1441
1729881000000|2024-10-25 18:30:00|675.3|674.3|675.9|674.9|676.1|675.1|675.3|674.3|338
1729881300000|2024-10-25 18:35:00|676.1|675.1|676.4|675.4|676.6|675.6|676|675|284
1729881600000|2024-10-25 18:40:00|676.3|675.3|676.1|675.1|676.4|675.4|675.9|674.9|139
1729881900000|2024-10-25 18:45:00|675.9|674.9|676.1|675.1|676.1|675.1|675.9|674.9|143
1729882200000|2024-10-25 18:50:00|675.9|674.9|675.6|674.6|676.1|675.1|675.6|674.6|58
1729882500000|2024-10-25 18:55:00|675.5|674.5|675.6|674.6|675.9|674.9|675.5|674.5|88
1729882800000|2024-10-25 19:00:00|675.8|674.8|675.9|674.9|675.9|674.9|675.6|674.6|56
1729883100000|2024-10-25 19:05:00|675.6|674.6|675.9|674.9|676.1|675.1|675.6|674.6|30
1729883400000|2024-10-25 19:10:00|676|675|675.9|674.9|676.1|675.1|675.9|674.9|8
1729883700000|2024-10-25 19:15:00|675.8|674.8|676.1|675.1|676.1|675.1|675.6|674.6|45
1729884000000|2024-10-25 19:20:00|675.9|674.9|675.6|674.6|676.1|675.1|675.6|674.6|94
1729884300000|2024-10-25 19:25:00|675.9|674.9|675.9|674.9|676|675|675.6|674.6|71
1729884600000|2024-10-25 19:30:00|675.6|674.6|675.1|674.1|675.8|674.8|675.1|674.1|670
1729884900000|2024-10-25 19:35:00|674.9|673.9|674.6|673.6|675.1|674.1|674.6|673.6|46
1729885200000|2024-10-25 19:40:00|674.9|673.9|674.9|673.9|675|674|674.6|673.6|498
1729885500000|2024-10-25 19:45:00|674.6|673.6|674.6|673.6|674.9|673.9|674.6|673.6|28
1729885800000|2024-10-25 19:50:00|674.4|673.4|674.6|673.6|674.9|673.9|674.4|673.4|37
1729886100000|2024-10-25 19:55:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|91
1729886400000|2024-10-25 20:00:00|674.9|673.9|674.4|673.4|674.9|673.9|674.4|673.4|18
1729886700000|2024-10-25 20:05:00|674.6|673.6|674.6|673.6|674.8|673.8|674.5|673.5|26
1729887000000|2024-10-25 20:10:00|674.5|673.5|674.5|673.5|674.6|673.6|674.5|673.5|43
1729887300000|2024-10-25 20:15:00|674.4|673.4|673.9|672.9|674.4|673.4|673.9|672.9|45
1729887600000|2024-10-25 20:20:00|674|673|674.1|673.1|674.3|673.3|673.9|672.9|7
1729887900000|2024-10-25 20:25:00|||||||||3
1729888200000|2024-10-25 20:30:00|674.3|673.3|674.1|673.1|674.3|673.3|673.9|672.9|26
1729888500000|2024-10-25 20:35:00|673.9|672.9|674.1|673.1|674.1|673.1|673.9|672.9|37
1729888800000|2024-10-25 20:40:00|674.3|673.3|674.1|673.1|674.4|673.4|674.1|673.1|60
1729889100000|2024-10-25 20:45:00|674|673|674.1|673.1|674.6|673.6|673.9|672.9|38
1729889400000|2024-10-25 20:50:00|674.4|673.4|674.6|673.6|674.9|673.9|674.4|673.4|62
1729889700000|2024-10-25 20:55:00|674.8|673.8|674.6|673.6|674.8|673.8|674.5|673.5|24
1730070000000|2024-10-27 23:00:00|651|650|650.8|649.8|651.6|650.6|650.6|649.6|68
1730070300000|2024-10-27 23:05:00|650.9|649.9|651|650|651.4|650.4|650.9|649.9|165
1730070600000|2024-10-27 23:10:00|650.9|649.9|651.8|650.8|651.9|650.9|650.8|649.8|5
1730070900000|2024-10-27 23:15:00|651.9|650.9|652.8|651.8|652.8|651.8|651.5|650.5|63
1730071200000|2024-10-27 23:20:00|652.6|651.6|651.8|650.8|652.9|651.9|651.8|650.8|21
1730071500000|2024-10-27 23:25:00|652|651|651.1|650.1|652|651|651.1|650.1|14
1730071800000|2024-10-27 23:30:00|651|650|651.9|650.9|652|651|651|650|6
1730072100000|2024-10-27 23:35:00|652|651|651.8|650.8|652.3|651.3|651.8|650.8|1
1730072400000|2024-10-27 23:40:00|651.5|650.5|652|651|652|651|651.5|650.5|0
1730072700000|2024-10-27 23:45:00|651.8|650.8|652|651|652.1|651.1|651.8|650.8|3
1730073000000|2024-10-27 23:50:00|652.1|651.1|652|651|652.3|651.3|652|651|1
1730073300000|2024-10-27 23:55:00|651.9|650.9|651.8|650.8|651.9|650.9|651.8|650.8|2
1730073600000|2024-10-28 00:00:00|651.6|650.6|652.3|651.3|652.6|651.6|651.6|650.6|49
1730073900000|2024-10-28 00:05:00|652.1|651.1|652.4|651.4|652.6|651.6|651.8|650.8|134
1730074200000|2024-10-28 00:10:00|652.3|651.3|652.4|651.4|652.5|651.5|652|651|1
1730074500000|2024-10-28 00:15:00|652.6|651.6|652.4|651.4|652.6|651.6|652.4|651.4|3
1730074800000|2024-10-28 00:20:00|652.3|651.3|653.1|652.1|653.1|652.1|652.3|651.3|1063
1730075100000|2024-10-28 00:25:00|653.4|652.4|652.9|651.9|653.4|652.4|652.9|651.9|81
1730075400000|2024-10-28 00:30:00|653|652|652.3|651.3|653|652|652|651|21
1730075700000|2024-10-28 00:35:00|652.4|651.4|652.8|651.8|652.8|651.8|652.1|651.1|34
1730076000000|2024-10-28 00:40:00|652.9|651.9|653|652|653.1|652.1|652.6|651.6|179
1730076300000|2024-10-28 00:45:00|653.1|652.1|652.9|651.9|653.1|652.1|652.6|651.6|3
1730076600000|2024-10-28 00:50:00|653|652|652.6|651.6|653|652|652.4|651.4|5
1730076900000|2024-10-28 00:55:00|652.8|651.8|653.5|652.5|653.6|652.6|652.6|651.6|146
1730077200000|2024-10-28 01:00:00|653.4|652.4|651.5|650.5|653.4|652.4|651.4|650.4|94
1730077500000|2024-10-28 01:05:00|651.4|650.4|650.4|649.4|651.4|650.4|649.8|648.8|396
1730077800000|2024-10-28 01:10:00|650.3|649.3|649.5|648.5|650.5|649.5|649.5|648.5|19
1730078100000|2024-10-28 01:15:00|649.4|648.4|649.6|648.6|650.3|649.3|649.4|648.4|14
1730078400000|2024-10-28 01:20:00|649.8|648.8|650.8|649.8|650.9|649.9|649.8|648.8|42
1730078700000|2024-10-28 01:25:00|650.9|649.9|650.6|649.6|651.6|650.6|650.4|649.4|99
1730079000000|2024-10-28 01:30:00|650.8|649.8|652|651|652.1|651.1|650.6|649.6|82
1730079300000|2024-10-28 01:35:00|651.9|650.9|651.6|650.6|651.9|650.9|651.4|650.4|27
1730079600000|2024-10-28 01:40:00|651.5|650.5|652.3|651.3|652.4|651.4|651.5|650.5|80
1730079900000|2024-10-28 01:45:00|652.1|651.1|652.3|651.3|652.6|651.6|652.1|651.1|9
1730080200000|2024-10-28 01:50:00|652.4|651.4|652.5|651.5|652.9|651.9|652|651|21
1730080500000|2024-10-28 01:55:00|652.4|651.4|652.5|651.5|652.9|651.9|652.3|651.3|27
1730080800000|2024-10-28 02:00:00|652.4|651.4|652.1|651.1|652.9|651.9|651.9|650.9|37
1730081100000|2024-10-28 02:05:00|652.3|651.3|652.9|651.9|653|652|652.1|651.1|41
1730081400000|2024-10-28 02:10:00|652.8|651.8|652.6|651.6|652.8|651.8|652.4|651.4|2
1730081700000|2024-10-28 02:15:00|652.8|651.8|652.6|651.6|652.8|651.8|652.5|651.5|14
1730082000000|2024-10-28 02:20:00|652.8|651.8|652.6|651.6|652.8|651.8|652.5|651.5|2
1730082300000|2024-10-28 02:25:00|652.9|651.9|652.8|651.8|653|652|652.8|651.8|13
1730082600000|2024-10-28 02:30:00|652.6|651.6|651.3|650.3|652.6|651.6|651.3|650.3|113
1730082900000|2024-10-28 02:35:00|651.1|650.1|651.4|650.4|651.5|650.5|651|650|30
1730083200000|2024-10-28 02:40:00|651.3|650.3|651.4|650.4|651.6|650.6|651.1|650.1|15
1730083500000|2024-10-28 02:45:00|651.5|650.5|651.6|650.6|651.6|650.6|651.4|650.4|5
1730083800000|2024-10-28 02:50:00|651.8|650.8|651.6|650.6|651.8|650.8|651.4|650.4|10
1730084100000|2024-10-28 02:55:00|651.8|650.8|651.4|650.4|651.8|650.8|651.4|650.4|2
1730084400000|2024-10-28 03:00:00|651.6|650.6|651.6|650.6|651.6|650.6|651.4|650.4|2
1730084700000|2024-10-28 03:05:00|651.4|650.4|651.4|650.4|651.4|650.4|651.3|650.3|35
1730085000000|2024-10-28 03:10:00|651.5|650.5|651.4|650.4|651.5|650.5|651.4|650.4|25
1730085300000|2024-10-28 03:15:00|651.5|650.5|651.5|650.5|651.5|650.5|651.4|650.4|6
1730085600000|2024-10-28 03:20:00|651.6|650.6|651.4|650.4|651.6|650.6|651.4|650.4|1
1730085900000|2024-10-28 03:25:00|651.5|650.5|651.6|650.6|651.6|650.6|651.4|650.4|2
1730086200000|2024-10-28 03:30:00|651.8|650.8|652.9|651.9|652.9|651.9|651.6|650.6|17
1730086500000|2024-10-28 03:35:00|652.8|651.8|652.1|651.1|652.9|651.9|652.1|651.1|13
1730086800000|2024-10-28 03:40:00|652|651|651.5|650.5|652|651|651.4|650.4|8
1730087100000|2024-10-28 03:45:00|651.4|650.4|651.4|650.4|651.6|650.6|651.4|650.4|2
1730087400000|2024-10-28 03:50:00|651.5|650.5|651.1|650.1|651.5|650.5|651.1|650.1|65
1730087700000|2024-10-28 03:55:00|650.9|649.9|650.6|649.6|650.9|649.9|650.6|649.6|5
1730088000000|2024-10-28 04:00:00|650.5|649.5|650.1|649.1|650.5|649.5|650.1|649.1|75
1730088300000|2024-10-28 04:05:00|649.9|648.9|649.6|648.6|649.9|648.9|649.6|648.6|67
1730088600000|2024-10-28 04:10:00|649.5|648.5|649.8|648.8|649.9|648.9|649.5|648.5|20
1730088900000|2024-10-28 04:15:00|649.6|648.6|649.5|648.5|649.6|648.6|649.5|648.5|4
1730089200000|2024-10-28 04:20:00|649.4|648.4|649.3|648.3|649.5|648.5|649|648|48
1730089500000|2024-10-28 04:25:00|649.4|648.4|648.9|647.9|649.4|648.4|648.9|647.9|436
1730089800000|2024-10-28 04:30:00|648.8|647.8|649.6|648.6|649.6|648.6|648.8|647.8|24
1730090100000|2024-10-28 04:35:00|649.5|648.5|649.3|648.3|649.5|648.5|649.3|648.3|56
1730090400000|2024-10-28 04:40:00|649.4|648.4|649.9|648.9|649.9|648.9|649.4|648.4|25
1730090700000|2024-10-28 04:45:00|650|649|650.3|649.3|650.8|649.8|650|649|25
1730091000000|2024-10-28 04:50:00|650.1|649.1|650.8|649.8|650.9|649.9|650.1|649.1|167
1730091300000|2024-10-28 04:55:00|650.6|649.6|650.8|649.8|650.8|649.8|650.6|649.6|4
1730091600000|2024-10-28 05:00:00|650.6|649.6|650.4|649.4|650.6|649.6|650.1|649.1|19
1730091900000|2024-10-28 05:05:00|650.3|649.3|649.9|648.9|650.3|649.3|649.9|648.9|52
1730092200000|2024-10-28 05:10:00|650.1|649.1|650.4|649.4|650.6|649.6|650.1|649.1|23
1730092500000|2024-10-28 05:15:00|650.5|649.5|650.3|649.3|650.5|649.5|650.3|649.3|4
1730092800000|2024-10-28 05:20:00|650.4|649.4|650.4|649.4|650.6|649.6|650.3|649.3|21
1730093100000|2024-10-28 05:25:00|650.5|649.5|650.4|649.4|650.5|649.5|650.4|649.4|6
1730093400000|2024-10-28 05:30:00|650.5|649.5|650.4|649.4|650.6|649.6|650.4|649.4|52
1730093700000|2024-10-28 05:35:00|650.1|649.1|650.3|649.3|650.6|649.6|650|649|27
1730094000000|2024-10-28 05:40:00|650.1|649.1|649.8|648.8|650.1|649.1|649.8|648.8|29
1730094300000|2024-10-28 05:45:00|649.6|648.6|649.9|648.9|650|649|649.5|648.5|29
1730094600000|2024-10-28 05:50:00|649.8|648.8|650|649|650|649|649.8|648.8|7
1730094900000|2024-10-28 05:55:00|650.1|649.1|650|649|650.3|649.3|649.9|648.9|9
1730095200000|2024-10-28 06:00:00|650.1|649.1|650.4|649.4|650.4|649.4|649.9|648.9|12
1730095500000|2024-10-28 06:05:00|650.5|649.5|651|650|651.1|650.1|650.5|649.5|18
1730095800000|2024-10-28 06:10:00|650.9|649.9|651.6|650.6|651.6|650.6|650.9|649.9|10
1730096100000|2024-10-28 06:15:00|651.5|650.5|651.1|650.1|651.9|650.9|650.9|649.9|233
1730096400000|2024-10-28 06:20:00|651.4|650.4|651.4|650.4|651.5|650.5|650.6|649.6|275
1730096700000|2024-10-28 06:25:00|651.3|650.3|651.8|650.8|651.8|650.8|651.3|650.3|30
1730097000000|2024-10-28 06:30:00|651.6|650.6|652.9|651.9|653.1|652.1|651.5|650.5|308
1730097300000|2024-10-28 06:35:00|653|652|653.1|652.1|653.6|652.6|652.9|651.9|69
1730097600000|2024-10-28 06:40:00|653.4|652.4|652.8|651.8|653.8|652.8|652.6|651.6|71
1730097900000|2024-10-28 06:45:00|652.6|651.6|653.1|652.1|653.1|652.1|652.3|651.3|140
1730098200000|2024-10-28 06:50:00|653.4|652.4|653.3|652.3|653.8|652.8|653.1|652.1|120
1730098500000|2024-10-28 06:55:00|653.1|652.1|652.9|651.9|653.3|652.3|652.4|651.4|44
1730098800000|2024-10-28 07:00:00|652.8|651.8|651.9|650.9|652.8|651.8|651.9|650.9|116
1730099100000|2024-10-28 07:05:00|652|651|652.1|651.1|652.4|651.4|651.8|650.8|182
1730099400000|2024-10-28 07:10:00|652.4|651.4|651.9|650.9|652.4|651.4|651.5|650.5|185
1730099700000|2024-10-28 07:15:00|652|651|652.3|651.3|652.4|651.4|651.6|650.6|67
1730100000000|2024-10-28 07:20:00|652.1|651.1|652|651|652.4|651.4|651.9|650.9|72
1730100300000|2024-10-28 07:25:00|651.9|650.9|652.3|651.3|652.4|651.4|651.9|650.9|109
1730100600000|2024-10-28 07:30:00|652.1|651.1|653.3|652.3|653.4|652.4|652.1|651.1|97
1730100900000|2024-10-28 07:35:00|653.4|652.4|653.4|652.4|653.6|652.6|653.1|652.1|82
1730101200000|2024-10-28 07:40:00|653.5|652.5|652.9|651.9|653.5|652.5|652.9|651.9|90
1730101500000|2024-10-28 07:45:00|652.6|651.6|652.1|651.1|652.6|651.6|652.1|651.1|295
1730101800000|2024-10-28 07:50:00|652|651|651.9|650.9|652.4|651.4|651.9|650.9|146
1730102100000|2024-10-28 07:55:00|652|651|651.4|650.4|652.1|651.1|651.4|650.4|107
1730102400000|2024-10-28 08:00:00|651.5|650.5|650.4|649.4|651.6|650.6|650.4|649.4|376
1730102700000|2024-10-28 08:05:00|650.3|649.3|650.1|649.1|650.6|649.6|649.9|648.9|410
1730103000000|2024-10-28 08:10:00|650.3|649.3|649.1|648.1|650.4|649.4|648.9|647.9|309
1730103300000|2024-10-28 08:15:00|649.4|648.4|648.6|647.6|649.4|648.4|648.6|647.6|806
1730103600000|2024-10-28 08:20:00|648.4|647.4|648.1|647.1|648.9|647.9|647.9|646.9|355
1730103900000|2024-10-28 08:25:00|648|647|648|647|648.4|647.4|647.1|646.1|683
1730104200000|2024-10-28 08:30:00|648.1|647.1|648.4|647.4|649.1|648.1|647.9|646.9|1301
1730104500000|2024-10-28 08:35:00|648.3|647.3|649.1|648.1|649.1|648.1|648.1|647.1|482
1730104800000|2024-10-28 08:40:00|648.9|647.9|648.6|647.6|649.4|648.4|648.6|647.6|606
1730105100000|2024-10-28 08:45:00|648.5|647.5|649.6|648.6|649.6|648.6|647.9|646.9|392
1730105400000|2024-10-28 08:50:00|649.8|648.8|650.4|649.4|650.8|649.8|649.6|648.6|1313
1730105700000|2024-10-28 08:55:00|650.5|649.5|650.4|649.4|651.1|650.1|650.1|649.1|1502
1730106000000|2024-10-28 09:00:00|650.5|649.5|648.4|647.4|650.5|649.5|648.1|647.1|587
1730106300000|2024-10-28 09:05:00|648.3|647.3|646.8|645.8|648.9|647.9|646.6|645.6|289
1730106600000|2024-10-28 09:10:00|646.6|645.6|646.1|645.1|646.9|645.9|645.1|644.1|436
1730106900000|2024-10-28 09:15:00|646|645|645.6|644.6|646.6|645.6|645.4|644.4|414
1730107200000|2024-10-28 09:20:00|645.5|644.5|646.4|645.4|646.6|645.6|645.4|644.4|370
1730107500000|2024-10-28 09:25:00|646.3|645.3|643.9|642.9|646.4|645.4|643.9|642.9|828
1730107800000|2024-10-28 09:30:00|644.1|643.1|643.1|642.1|644.4|643.4|642.6|641.6|718
1730108100000|2024-10-28 09:35:00|643|642|643.1|642.1|643.1|642.1|642|641|561
1730108400000|2024-10-28 09:40:00|643|642|642.5|641.5|643.1|642.1|642.4|641.4|633
1730108700000|2024-10-28 09:45:00|642.1|641.1|641.9|640.9|642.6|641.6|641.6|640.6|621
1730109000000|2024-10-28 09:50:00|641.8|640.8|641.4|640.4|642|641|641.1|640.1|610
1730109300000|2024-10-28 09:55:00|641.3|640.3|641.1|640.1|641.4|640.4|640.4|639.4|855
1730109600000|2024-10-28 10:00:00|641|640|642.4|641.4|643.4|642.4|640.6|639.6|704
1730109900000|2024-10-28 10:05:00|642.5|641.5|641.6|640.6|642.6|641.6|641.4|640.4|274
1730110200000|2024-10-28 10:10:00|641.5|640.5|642.9|641.9|643.4|642.4|641.1|640.1|293
1730110500000|2024-10-28 10:15:00|643.1|642.1|641.8|640.8|643.4|642.4|641.6|640.6|1029
1730110800000|2024-10-28 10:20:00|641.6|640.6|642.3|641.3|642.4|641.4|641.4|640.4|564
1730111100000|2024-10-28 10:25:00|642.1|641.1|641.6|640.6|642.6|641.6|641.6|640.6|215
1730111400000|2024-10-28 10:30:00|641.9|640.9|641.9|640.9|642.9|641.9|641.9|640.9|205
1730111700000|2024-10-28 10:35:00|641.8|640.8|644.6|643.6|644.9|643.9|641.6|640.6|780
1730112000000|2024-10-28 10:40:00|644.4|643.4|644.1|643.1|644.6|643.6|644.1|643.1|604
1730112300000|2024-10-28 10:45:00|644|643|645.6|644.6|645.8|644.8|644|643|3474
1730112600000|2024-10-28 10:50:00|645.4|644.4|643.9|642.9|645.4|644.4|643.5|642.5|157
1730112900000|2024-10-28 10:55:00|643.8|642.8|644.3|643.3|644.4|643.4|643.6|642.6|130
1730113200000|2024-10-28 11:00:00|644.1|643.1|644.9|643.9|645.9|644.9|644.1|643.1|239
1730113500000|2024-10-28 11:05:00|645.1|644.1|645.4|644.4|645.6|644.6|644.6|643.6|223
1730113800000|2024-10-28 11:10:00|645.5|644.5|645.8|644.8|646.1|645.1|645.4|644.4|359
1730114100000|2024-10-28 11:15:00|645.9|644.9|646.9|645.9|647|646|645.4|644.4|836
1730114400000|2024-10-28 11:20:00|646.6|645.6|646.5|645.5|647.1|646.1|646.3|645.3|489
1730114700000|2024-10-28 11:25:00|646.6|645.6|646.6|645.6|646.9|645.9|645.6|644.6|1425
1730115000000|2024-10-28 11:30:00|646.4|645.4|645.9|644.9|646.9|645.9|645.6|644.6|442
1730115300000|2024-10-28 11:35:00|645.8|644.8|646.9|645.9|647.1|646.1|645.5|644.5|398
1730115600000|2024-10-28 11:40:00|647|646|646.9|645.9|647|646|646.4|645.4|199
1730115900000|2024-10-28 11:45:00|647|646|645.9|644.9|647.1|646.1|645.8|644.8|432
1730116200000|2024-10-28 11:50:00|645.8|644.8|645.8|644.8|645.9|644.9|645.1|644.1|493
1730116500000|2024-10-28 11:55:00|645.9|644.9|645.6|644.6|646.1|645.1|645.4|644.4|438
1730116800000|2024-10-28 12:00:00|645.4|644.4|645.9|644.9|646.6|645.6|645.1|644.1|975
1730117100000|2024-10-28 12:05:00|646.1|645.1|645.4|644.4|646.1|645.1|645.1|644.1|392
1730117400000|2024-10-28 12:10:00|645.1|644.1|645.1|644.1|645.4|644.4|644.8|643.8|349
1730117700000|2024-10-28 12:15:00|645|644|645.1|644.1|645.4|644.4|644.6|643.6|141
1730118000000|2024-10-28 12:20:00|645|644|645.4|644.4|645.5|644.5|645|644|204
1730118300000|2024-10-28 12:25:00|645.1|644.1|644.8|643.8|645.9|644.9|644.8|643.8|297
1730118600000|2024-10-28 12:30:00|644.6|643.6|645.9|644.9|645.9|644.9|644.4|643.4|457
1730118900000|2024-10-28 12:35:00|646.1|645.1|644.6|643.6|646.1|645.1|644.1|643.1|178
1730119200000|2024-10-28 12:40:00|644.4|643.4|644.6|643.6|644.8|643.8|644|643|348
1730119500000|2024-10-28 12:45:00|644.4|643.4|645.4|644.4|645.4|644.4|644.3|643.3|614
1730119800000|2024-10-28 12:50:00|645.3|644.3|645.3|644.3|645.6|644.6|644.9|643.9|353
1730120100000|2024-10-28 12:55:00|645.4|644.4|644.1|643.1|645.4|644.4|644.1|643.1|435
1730120400000|2024-10-28 13:00:00|643.6|642.6|644.1|643.1|644.5|643.5|641.9|640.9|1024
1730120700000|2024-10-28 13:05:00|644.3|643.3|644.4|643.4|644.9|643.9|643.5|642.5|293
1730121000000|2024-10-28 13:10:00|644.5|643.5|643.9|642.9|645.6|644.6|643.6|642.6|577
1730121300000|2024-10-28 13:15:00|644|643|645.6|644.6|645.8|644.8|643.9|642.9|311
1730121600000|2024-10-28 13:20:00|645.4|644.4|644.5|643.5|645.6|644.6|644.1|643.1|169
1730121900000|2024-10-28 13:25:00|644.4|643.4|645.4|644.4|645.4|644.4|644.4|643.4|174
1730122200000|2024-10-28 13:30:00|645.3|644.3|646.5|645.5|646.6|645.6|644.6|643.6|376
1730122500000|2024-10-28 13:35:00|646.4|645.4|646.6|645.6|647.6|646.6|646.1|645.1|1491
1730122800000|2024-10-28 13:40:00|646.5|645.5|647.4|646.4|647.9|646.9|646.4|645.4|299
1730123100000|2024-10-28 13:45:00|647.3|646.3|648.6|647.6|649.1|648.1|646.9|645.9|372
1730123400000|2024-10-28 13:50:00|648.4|647.4|648.4|647.4|649.1|648.1|648|647|316
1730123700000|2024-10-28 13:55:00|648.3|647.3|649.1|648.1|649.3|648.3|648.1|647.1|239
1730124000000|2024-10-28 14:00:00|648.9|647.9|649.4|648.4|649.6|648.6|648.9|647.9|581
1730124300000|2024-10-28 14:05:00|649.5|648.5|649.8|648.8|649.9|648.9|648.9|647.9|348
1730124600000|2024-10-28 14:10:00|649.9|648.9|649.1|648.1|650.6|649.6|648.6|647.6|338
1730124900000|2024-10-28 14:15:00|649|648|649.5|648.5|649.9|648.9|648.6|647.6|389
1730125200000|2024-10-28 14:20:00|649.4|648.4|647.4|646.4|649.4|648.4|647.3|646.3|398
1730125500000|2024-10-28 14:25:00|647.3|646.3|646.1|645.1|647.9|646.9|646.1|645.1|450
1730125800000|2024-10-28 14:30:00|646.3|645.3|647.6|646.6|648.1|647.1|646.1|645.1|629
1730126100000|2024-10-28 14:35:00|647.4|646.4|646.6|645.6|647.5|646.5|646.4|645.4|586
1730126400000|2024-10-28 14:40:00|646.5|645.5|646.4|645.4|647.1|646.1|646.1|645.1|254
1730126700000|2024-10-28 14:45:00|646.3|645.3|647.1|646.1|647.4|646.4|645.9|644.9|220
1730127000000|2024-10-28 14:50:00|647.3|646.3|648.1|647.1|648.8|647.8|646.8|645.8|313
1730127300000|2024-10-28 14:55:00|648.3|647.3|649.6|648.6|649.9|648.9|647.9|646.9|856
1730127600000|2024-10-28 15:00:00|649.5|648.5|647.9|646.9|649.6|648.6|647.1|646.1|808
1730127900000|2024-10-28 15:05:00|647.8|646.8|648.1|647.1|648.5|647.5|647.6|646.6|309
1730128200000|2024-10-28 15:10:00|648.4|647.4|648.1|647.1|648.6|647.6|647.9|646.9|297
1730128500000|2024-10-28 15:15:00|648|647|647|646|648|647|646.9|645.9|267
1730128800000|2024-10-28 15:20:00|646.9|645.9|646.3|645.3|647.1|646.1|646.1|645.1|402
1730129100000|2024-10-28 15:25:00|646.4|645.4|645.6|644.6|646.4|645.4|644.9|643.9|418
1730129400000|2024-10-28 15:30:00|645.5|644.5|645.6|644.6|646|645|645.1|644.1|390
1730129700000|2024-10-28 15:35:00|645.8|644.8|646.1|645.1|646.3|645.3|645.1|644.1|192
1730130000000|2024-10-28 15:40:00|646|645|645.5|644.5|646.1|645.1|645.4|644.4|216
1730130300000|2024-10-28 15:45:00|645.4|644.4|646.4|645.4|646.4|645.4|645.1|644.1|468
1730130600000|2024-10-28 15:50:00|646.3|645.3|646.9|645.9|648.1|647.1|646.3|645.3|492
1730130900000|2024-10-28 15:55:00|646.8|645.8|647.1|646.1|647.4|646.4|646.6|645.6|208
1730131200000|2024-10-28 16:00:00|647.3|646.3|646.6|645.6|647.4|646.4|646.3|645.3|203
1730131500000|2024-10-28 16:05:00|647.4|646.4|648.6|647.6|648.6|647.6|646.4|645.4|175
1730131800000|2024-10-28 16:10:00|648.9|647.9|647.1|646.1|648.9|647.9|647.1|646.1|310
1730132100000|2024-10-28 16:15:00|647.4|646.4|646.6|645.6|647.6|646.6|646.6|645.6|208
1730132400000|2024-10-28 16:20:00|646.5|645.5|646.4|645.4|646.9|645.9|645.9|644.9|3540
1730132700000|2024-10-28 16:25:00|646.5|645.5|645.6|644.6|646.6|645.6|645.1|644.1|3763
1730133000000|2024-10-28 16:30:00|645.4|644.4|644.9|643.9|645.9|644.9|644.6|643.6|533
1730133300000|2024-10-28 16:35:00|644.8|643.8|645|644|645.1|644.1|644.6|643.6|255
1730133600000|2024-10-28 16:40:00|644.9|643.9|646|645|646.9|645.9|644.9|643.9|449
1730133900000|2024-10-28 16:45:00|646.1|645.1|645.9|644.9|646.1|645.1|645.5|644.5|575
1730134200000|2024-10-28 16:50:00|646.1|645.1|644.9|643.9|646.1|645.1|644.6|643.6|168
1730134500000|2024-10-28 16:55:00|645.1|644.1|644.3|643.3|645.1|644.1|643.8|642.8|4961
1730134800000|2024-10-28 17:00:00|644.1|643.1|644.6|643.6|644.9|643.9|643.6|642.6|167
1730135100000|2024-10-28 17:05:00|644.9|643.9|644.9|643.9|645.1|644.1|644.6|643.6|167
1730135400000|2024-10-28 17:10:00|644.6|643.6|644.4|643.4|644.9|643.9|644.4|643.4|147
1730135700000|2024-10-28 17:15:00|644.6|643.6|644.1|643.1|644.6|643.6|643.9|642.9|174
1730136000000|2024-10-28 17:20:00|644.4|643.4|643.9|642.9|644.4|643.4|643.6|642.6|103
1730136300000|2024-10-28 17:25:00|643.8|642.8|644|643|644.1|643.1|643.6|642.6|117
1730136600000|2024-10-28 17:30:00|644.1|643.1|644.6|643.6|644.6|643.6|643.9|642.9|92
1730136900000|2024-10-28 17:35:00|644.9|643.9|645.6|644.6|645.6|644.6|644.9|643.9|194
1730137200000|2024-10-28 17:40:00|645.4|644.4|644.9|643.9|645.4|644.4|644.6|643.6|69
1730137500000|2024-10-28 17:45:00|645|644|644.6|643.6|645.1|644.1|644.6|643.6|109
1730137800000|2024-10-28 17:50:00|644.8|643.8|644.6|643.6|644.9|643.9|644.1|643.1|148
1730138100000|2024-10-28 17:55:00|644.4|643.4|645.1|644.1|645.1|644.1|644.4|643.4|89
1730138400000|2024-10-28 18:00:00|645.3|644.3|645.9|644.9|645.9|644.9|645.1|644.1|273
1730138700000|2024-10-28 18:05:00|646.1|645.1|645.1|644.1|646.1|645.1|645|644|275
1730139000000|2024-10-28 18:10:00|644.9|643.9|643.6|642.6|645.1|644.1|642.9|641.9|414
1730139300000|2024-10-28 18:15:00|643.8|642.8|644|643|644.1|643.1|643.4|642.4|211
1730139600000|2024-10-28 18:20:00|643.9|642.9|642.9|641.9|643.9|642.9|642.6|641.6|223
1730139900000|2024-10-28 18:25:00|643.1|642.1|642.1|641.1|643.1|642.1|641.9|640.9|1807
1730140200000|2024-10-28 18:30:00|642.3|641.3|642.6|641.6|642.9|641.9|642.1|641.1|229
1730140500000|2024-10-28 18:35:00|642.8|641.8|642.9|641.9|643.1|642.1|642.6|641.6|117
1730140800000|2024-10-28 18:40:00|642.8|641.8|643.4|642.4|643.4|642.4|642.6|641.6|74
1730141100000|2024-10-28 18:45:00|643.6|642.6|643.6|642.6|643.9|642.9|643.6|642.6|215
1730141400000|2024-10-28 18:50:00|643.4|642.4|644.4|643.4|644.6|643.6|643.4|642.4|5923
1730141700000|2024-10-28 18:55:00|644.6|643.6|644.4|643.4|645.1|644.1|644.4|643.4|111
1730142000000|2024-10-28 19:00:00|644.6|643.6|645.1|644.1|645.1|644.1|644.5|643.5|666
1730142300000|2024-10-28 19:05:00|645|644|644.9|643.9|645.1|644.1|644.9|643.9|72
1730142600000|2024-10-28 19:10:00|644.6|643.6|643.9|642.9|644.9|643.9|643.9|642.9|170
1730142900000|2024-10-28 19:15:00|643.8|642.8|644.9|643.9|644.9|643.9|643.6|642.6|71
1730143200000|2024-10-28 19:20:00|644.8|643.8|647.4|646.4|647.4|646.4|644.6|643.6|379
1730143500000|2024-10-28 19:25:00|647.3|646.3|646.8|645.8|647.4|646.4|646.4|645.4|135
1730143800000|2024-10-28 19:30:00|646.6|645.6|646.9|645.9|647.1|646.1|645.5|644.5|152
1730144100000|2024-10-28 19:35:00|646.8|645.8|646.6|645.6|647|646|646.6|645.6|73
1730144400000|2024-10-28 19:40:00|646.4|645.4|646.1|645.1|646.6|645.6|646.1|645.1|106
1730144700000|2024-10-28 19:45:00|645.9|644.9|646.3|645.3|646.4|645.4|645.9|644.9|38
1730145000000|2024-10-28 19:50:00|646.4|645.4|646.1|645.1|646.4|645.4|646.1|645.1|46
1730145300000|2024-10-28 19:55:00|646.4|645.4|647.1|646.1|647.1|646.1|646.1|645.1|151
1730145600000|2024-10-28 20:00:00|647.3|646.3|647.1|646.1|647.9|646.9|647.1|646.1|50
1730145900000|2024-10-28 20:05:00|647|646|646.9|645.9|647.1|646.1|646.9|645.9|19
1730146200000|2024-10-28 20:10:00|647|646|647.1|646.1|647.4|646.4|647|646|5
1730146500000|2024-10-28 20:15:00|647.3|646.3|647.3|646.3|647.4|646.4|647.1|646.1|8
1730146800000|2024-10-28 20:20:00|647.1|646.1|647.6|646.6|647.8|646.8|647.1|646.1|9
1730147100000|2024-10-28 20:25:00|647.5|646.5|647.4|646.4|647.6|646.6|647.4|646.4|28
1730147400000|2024-10-28 20:30:00|647.1|646.1|647.1|646.1|647.1|646.1|647.1|646.1|32
1730147700000|2024-10-28 20:35:00|647.4|646.4|647.4|646.4|647.6|646.6|647.3|646.3|42
1730148000000|2024-10-28 20:40:00|647.3|646.3|647.4|646.4|647.4|646.4|647.1|646.1|47
1730148300000|2024-10-28 20:45:00|647.3|646.3|647.1|646.1|647.3|646.3|647.1|646.1|9
1730148600000|2024-10-28 20:50:00|647.3|646.3|647.1|646.1|647.4|646.4|647.1|646.1|31
1730148900000|2024-10-28 20:55:00|647|646|647.1|646.1|647.1|646.1|647|646|34
1730149200000|2024-10-28 21:00:00|647|646|648|647|648|647|646.6|645.6|6
1730149500000|2024-10-28 21:05:00|647.6|646.6|649.3|646.3|649.3|647|647.6|646.1|6
1730150100000|2024-10-28 21:15:00|647.8|646.8|647.8|646.8|647.8|646.8|647.8|646.8|0
1730150400000|2024-10-28 21:20:00|647.9|646.9|647.9|646.9|647.9|646.9|647.9|646.9|0
1730151600000|2024-10-28 21:40:00|647.8|646.8|647.8|646.8|647.8|646.8|647.8|646.8|1
1730152200000|2024-10-28 21:50:00|649.1|646.1|649.1|646.1|649.1|646.1|649.1|646.1|0
1730152500000|2024-10-28 21:55:00|648|647|649.3|646.3|649.3|647|647.9|646.3|0
1730160000000|2024-10-29 00:00:00|647|646|646|645|647|646|645.9|644.9|20
1730160300000|2024-10-29 00:05:00|645.9|644.9|645.5|644.5|646|645|645.4|644.4|9
1730160600000|2024-10-29 00:10:00|645.4|644.4|645.8|644.8|645.9|644.9|645.4|644.4|3
1730160900000|2024-10-29 00:15:00|645.6|644.6|645.5|644.5|645.8|644.8|645.4|644.4|16
1730161200000|2024-10-29 00:20:00|645.6|644.6|645|644|645.6|644.6|644.9|643.9|8
1730161500000|2024-10-29 00:25:00|644.9|643.9|645|644|645.1|644.1|644.9|643.9|2
1730161800000|2024-10-29 00:30:00|644.9|643.9|644.9|643.9|645|644|644.9|643.9|0
1730162100000|2024-10-29 00:35:00|644.6|643.6|645|644|645|644|644.6|643.6|11
1730162400000|2024-10-29 00:40:00|644.9|643.9|644.9|643.9|645|644|644.8|643.8|0
1730162700000|2024-10-29 00:45:00|645|644|644.9|643.9|645.1|644.1|644.9|643.9|2
1730163000000|2024-10-29 00:50:00|645|644|644.8|643.8|645|644|644.8|643.8|8
1730163300000|2024-10-29 00:55:00|644.9|643.9|644.8|643.8|644.9|643.9|644.6|643.6|17
1730163600000|2024-10-29 01:00:00|644.9|643.9|644.6|643.6|645.1|644.1|644.4|643.4|27
1730163900000|2024-10-29 01:05:00|644.8|643.8|644.1|643.1|644.8|643.8|644.1|643.1|100
1730164200000|2024-10-29 01:10:00|644|643|644.1|643.1|644.3|643.3|644|643|10
1730164500000|2024-10-29 01:15:00|644|643|643.9|642.9|644.1|643.1|643.9|642.9|11
1730164800000|2024-10-29 01:20:00|643.8|642.8|643.9|642.9|644|643|643.8|642.8|1166
1730165100000|2024-10-29 01:25:00|643.8|642.8|643.8|642.8|643.8|642.8|643.6|642.6|27
1730165400000|2024-10-29 01:30:00|643.9|642.9|643.6|642.6|643.9|642.9|643.6|642.6|8
1730165700000|2024-10-29 01:35:00|643.8|642.8|643.9|642.9|644.1|643.1|643.6|642.6|20
1730166000000|2024-10-29 01:40:00|643.8|642.8|643.8|642.8|643.9|642.9|643.6|642.6|17
1730166300000|2024-10-29 01:45:00|643.6|642.6|643.6|642.6|643.8|642.8|643.4|642.4|5
1730166600000|2024-10-29 01:50:00|643.5|642.5|643.5|642.5|643.6|642.6|643.5|642.5|1
1730166900000|2024-10-29 01:55:00|643.4|642.4|643.4|642.4|643.5|642.5|643.1|642.1|2
1730167200000|2024-10-29 02:00:00|643.5|642.5|643.8|642.8|644.1|643.1|643.4|642.4|21
1730167500000|2024-10-29 02:05:00|643.6|642.6|643.5|642.5|643.8|642.8|643.3|642.3|22
1730167800000|2024-10-29 02:10:00|643.4|642.4|643.6|642.6|643.6|642.6|643.4|642.4|11
1730168100000|2024-10-29 02:15:00|643.8|642.8|644.3|643.3|644.4|643.4|643.8|642.8|8
1730168400000|2024-10-29 02:20:00|644.4|643.4|644.4|643.4|644.4|643.4|644.1|643.1|37
1730168700000|2024-10-29 02:25:00|644.3|643.3|644.1|643.1|644.4|643.4|644.1|643.1|9
1730169000000|2024-10-29 02:30:00|644.3|643.3|643.8|642.8|644.4|643.4|643.6|642.6|25
1730169300000|2024-10-29 02:35:00|643.9|642.9|643.6|642.6|643.9|642.9|643.6|642.6|3
1730169600000|2024-10-29 02:40:00|643.8|642.8|643.8|642.8|643.9|642.9|643.4|642.4|22
1730169900000|2024-10-29 02:45:00|643.9|642.9|643.4|642.4|643.9|642.9|643.4|642.4|2
1730170200000|2024-10-29 02:50:00|643.3|642.3|643.8|642.8|643.9|642.9|643.1|642.1|90
1730170500000|2024-10-29 02:55:00|643.9|642.9|643.8|642.8|643.9|642.9|643.6|642.6|210
1730170800000|2024-10-29 03:00:00|643.9|642.9|643.4|642.4|643.9|642.9|643.4|642.4|8
1730171100000|2024-10-29 03:05:00|643.5|642.5|643.1|642.1|643.5|642.5|643|642|92
1730171400000|2024-10-29 03:10:00|643|642|643.1|642.1|643.3|642.3|642.9|641.9|12
1730171700000|2024-10-29 03:15:00|643.3|642.3|642.9|641.9|643.3|642.3|642.6|641.6|6
1730172000000|2024-10-29 03:20:00|642.8|641.8|642.9|641.9|643.1|642.1|642.8|641.8|2
1730172300000|2024-10-29 03:25:00|642.8|641.8|642.6|641.6|642.9|641.9|642.6|641.6|204
1730172600000|2024-10-29 03:30:00|642.8|641.8|642.8|641.8|642.9|641.9|642.6|641.6|3
1730172900000|2024-10-29 03:35:00|642.6|641.6|642.5|641.5|642.8|641.8|642.5|641.5|2
1730173200000|2024-10-29 03:40:00|642.6|641.6|642.5|641.5|642.6|641.6|642.5|641.5|1
1730173500000|2024-10-29 03:45:00|642.4|641.4|642|641|642.4|641.4|641.9|640.9|24
1730173800000|2024-10-29 03:50:00|641.9|640.9|641.4|640.4|642|641|641.4|640.4|106
1730174100000|2024-10-29 03:55:00|641.3|640.3|641.5|640.5|641.6|640.6|641.3|640.3|92
1730174400000|2024-10-29 04:00:00|641.4|640.4|641.4|640.4|641.5|640.5|641.3|640.3|5
1730174700000|2024-10-29 04:05:00|641.5|640.5|641.8|640.8|641.8|640.8|641.4|640.4|2
1730175000000|2024-10-29 04:10:00|641.9|640.9|641.8|640.8|641.9|640.9|641.8|640.8|4
1730175300000|2024-10-29 04:15:00|641.9|640.9|641.5|640.5|641.9|640.9|641.5|640.5|4
1730175600000|2024-10-29 04:20:00|641.6|640.6|641.8|640.8|641.8|640.8|641.5|640.5|6
1730175900000|2024-10-29 04:25:00|641.9|640.9|641.9|640.9|641.9|640.9|641.8|640.8|5
1730176200000|2024-10-29 04:30:00|641.8|640.8|641.8|640.8|641.9|640.9|641.8|640.8|3
1730176500000|2024-10-29 04:35:00|641.9|640.9|641.9|640.9|642|641|641.8|640.8|1
1730176800000|2024-10-29 04:40:00|641.8|640.8|641.8|640.8|641.8|640.8|641.6|640.6|5
1730177100000|2024-10-29 04:45:00|641.9|640.9|641.6|640.6|641.9|640.9|641.6|640.6|5
1730177400000|2024-10-29 04:50:00|641.5|640.5|641.4|640.4|641.5|640.5|641.4|640.4|13
1730177700000|2024-10-29 04:55:00|641.5|640.5|641.4|640.4|641.5|640.5|641.4|640.4|2
1730178000000|2024-10-29 05:00:00|641.5|640.5|641.4|640.4|641.5|640.5|641.4|640.4|15
1730178300000|2024-10-29 05:05:00|641.5|640.5|641.4|640.4|641.5|640.5|641.4|640.4|3
1730178600000|2024-10-29 05:10:00|641.5|640.5|641.5|640.5|641.6|640.6|641.5|640.5|11
1730178900000|2024-10-29 05:15:00|641.6|640.6|641.3|640.3|641.6|640.6|641.3|640.3|575
1730179200000|2024-10-29 05:20:00|641.4|640.4|641.3|640.3|641.4|640.4|641.1|640.1|19
1730179500000|2024-10-29 05:25:00|641.1|640.1|640.9|639.9|641.1|640.1|640.9|639.9|142
1730179800000|2024-10-29 05:30:00|640.8|639.8|640.9|639.9|641.3|640.3|640.8|639.8|34
1730180100000|2024-10-29 05:35:00|641.1|640.1|640.6|639.6|641.1|640.1|640.6|639.6|31
1730180400000|2024-10-29 05:40:00|640.8|639.8|640.6|639.6|640.8|639.8|640.1|639.1|83
1730180700000|2024-10-29 05:45:00|640.5|639.5|640.5|639.5|640.9|639.9|640.4|639.4|17
1730181000000|2024-10-29 05:50:00|640.4|639.4|640.3|639.3|640.4|639.4|640.1|639.1|11
1730181300000|2024-10-29 05:55:00|640.4|639.4|640.6|639.6|640.8|639.8|640.3|639.3|411
1730181600000|2024-10-29 06:00:00|640.8|639.8|640.9|639.9|641.4|640.4|640.8|639.8|66
1730181900000|2024-10-29 06:05:00|641.1|640.1|641|640|641.1|640.1|640.9|639.9|16
1730182200000|2024-10-29 06:10:00|640.9|639.9|640.9|639.9|640.9|639.9|640.9|639.9|2
1730182500000|2024-10-29 06:15:00|640.8|639.8|640.6|639.6|640.9|639.9|640.4|639.4|31
1730182800000|2024-10-29 06:20:00|640.8|639.8|640.8|639.8|640.9|639.9|640.6|639.6|6
1730183100000|2024-10-29 06:25:00|640.9|639.9|640.1|639.1|640.9|639.9|640|639|1069
1730183400000|2024-10-29 06:30:00|640|639|639.5|638.5|640|639|639.4|638.4|344
1730183700000|2024-10-29 06:35:00|639.6|638.6|639.4|638.4|639.6|638.6|639.1|638.1|99
1730184000000|2024-10-29 06:40:00|639.5|638.5|639.4|638.4|639.6|638.6|639.4|638.4|276
1730184300000|2024-10-29 06:45:00|639.5|638.5|639.6|638.6|639.6|638.6|639.4|638.4|216
1730184600000|2024-10-29 06:50:00|639.8|638.8|640.4|639.4|640.6|639.6|639.6|638.6|64
1730184900000|2024-10-29 06:55:00|640.3|639.3|640.4|639.4|640.4|639.4|640.1|639.1|11
1730185200000|2024-10-29 07:00:00|640.3|639.3|640.8|639.8|641|640|640.1|639.1|51
1730185500000|2024-10-29 07:05:00|640.9|639.9|641.6|640.6|641.6|640.6|640.8|639.8|20
1730185800000|2024-10-29 07:10:00|641.5|640.5|641.6|640.6|641.9|640.9|641.1|640.1|84
1730186100000|2024-10-29 07:15:00|641.8|640.8|642.9|641.9|643|642|641.6|640.6|77
1730186400000|2024-10-29 07:20:00|642.6|641.6|643.1|642.1|643.1|642.1|642.4|641.4|21
1730186700000|2024-10-29 07:25:00|643|642|642.5|641.5|643.1|642.1|642.4|641.4|84
1730187000000|2024-10-29 07:30:00|642.6|641.6|643.4|642.4|643.4|642.4|642.1|641.1|91
1730187300000|2024-10-29 07:35:00|643.3|642.3|643.1|642.1|643.6|642.6|643.1|642.1|30
1730187600000|2024-10-29 07:40:00|643|642|643.1|642.1|643.3|642.3|643|642|228
1730187900000|2024-10-29 07:45:00|643.3|642.3|643.6|642.6|643.9|642.9|643.3|642.3|159
1730188200000|2024-10-29 07:50:00|643.5|642.5|643.4|642.4|643.9|642.9|643.4|642.4|75
1730188500000|2024-10-29 07:55:00|643.5|642.5|643.5|642.5|643.6|642.6|643|642|36
1730188800000|2024-10-29 08:00:00|643.4|642.4|642.6|641.6|644.4|643.4|642.6|641.6|408
1730189100000|2024-10-29 08:05:00|642.9|641.9|642.1|641.1|643.1|642.1|642.1|641.1|261
1730189400000|2024-10-29 08:10:00|641.9|640.9|641.1|640.1|641.9|640.9|641.1|640.1|304
1730189700000|2024-10-29 08:15:00|641.3|640.3|641.4|640.4|641.9|640.9|641.1|640.1|329
1730190000000|2024-10-29 08:20:00|641.3|640.3|642.1|641.1|642.1|641.1|641.1|640.1|283
1730190300000|2024-10-29 08:25:00|641.9|640.9|643.3|642.3|643.4|642.4|640.6|639.6|1472
1730190600000|2024-10-29 08:30:00|643.4|642.4|645.9|644.9|646.4|645.4|643.1|642.1|2964
1730190900000|2024-10-29 08:35:00|646.1|645.1|646.5|645.5|646.6|645.6|645.6|644.6|479
1730191200000|2024-10-29 08:40:00|646.4|645.4|646.6|645.6|647.1|646.1|645.9|644.9|705
1730191500000|2024-10-29 08:45:00|646.5|645.5|647.1|646.1|647.4|646.4|646.4|645.4|465
1730191800000|2024-10-29 08:50:00|647|646|644.9|643.9|647.1|646.1|644.9|643.9|1304
1730192100000|2024-10-29 08:55:00|645|644|645.1|644.1|645.1|644.1|644.4|643.4|463
1730192400000|2024-10-29 09:00:00|645.4|644.4|645.6|644.6|645.9|644.9|644.6|643.6|411
1730192700000|2024-10-29 09:05:00|645.5|644.5|645.6|644.6|645.6|644.6|644.9|643.9|732
1730193000000|2024-10-29 09:10:00|645.4|644.4|645.1|644.1|646.1|645.1|644.9|643.9|736
1730193300000|2024-10-29 09:15:00|645.4|644.4|646.4|645.4|647.4|646.4|645|644|653
1730193600000|2024-10-29 09:20:00|646.1|645.1|645.9|644.9|646.4|645.4|644.8|643.8|205
1730193900000|2024-10-29 09:25:00|645.8|644.8|645.6|644.6|645.8|644.8|644.8|643.8|420
1730194200000|2024-10-29 09:30:00|645.5|644.5|645.9|644.9|646.6|645.6|645.3|644.3|379
1730194500000|2024-10-29 09:35:00|646.1|645.1|645.4|644.4|646.1|645.1|645.1|644.1|134
1730194800000|2024-10-29 09:40:00|645.6|644.6|643.9|642.9|645.6|644.6|643.6|642.6|456
1730195100000|2024-10-29 09:45:00|643.8|642.8|643.9|642.9|644.9|643.9|643.8|642.8|135
1730195400000|2024-10-29 09:50:00|644.1|643.1|645.4|644.4|645.4|644.4|644|643|138
1730195700000|2024-10-29 09:55:00|645.3|644.3|645.5|644.5|645.6|644.6|644.9|643.9|550
1730196000000|2024-10-29 10:00:00|645.6|644.6|646.9|645.9|647.1|646.1|645.6|644.6|283
1730196300000|2024-10-29 10:05:00|646.8|645.8|646.6|645.6|647.4|646.4|646.6|645.6|147
1730196600000|2024-10-29 10:10:00|646.5|645.5|646|645|646.6|645.6|645.6|644.6|292
1730196900000|2024-10-29 10:15:00|645.9|644.9|646.9|645.9|647.1|646.1|645.6|644.6|1090
1730197200000|2024-10-29 10:20:00|646.8|645.8|646.6|645.6|647.1|646.1|646.5|645.5|298
1730197500000|2024-10-29 10:25:00|646.8|645.8|647.1|646.1|647.4|646.4|646.8|645.8|179
1730197800000|2024-10-29 10:30:00|647.4|646.4|647.4|646.4|647.6|646.6|646.6|645.6|243
1730198100000|2024-10-29 10:35:00|647.5|646.5|647.8|646.8|648.1|647.1|647.4|646.4|311
1730198400000|2024-10-29 10:40:00|647.9|646.9|647.9|646.9|648.1|647.1|647.1|646.1|181
1730198700000|2024-10-29 10:45:00|647.8|646.8|647.9|646.9|648.1|647.1|647.6|646.6|73
1730199000000|2024-10-29 10:50:00|647.8|646.8|647.9|646.9|648|647|647.6|646.6|102
1730199300000|2024-10-29 10:55:00|648.1|647.1|647.6|646.6|648.4|647.4|647.4|646.4|341
1730199600000|2024-10-29 11:00:00|647.8|646.8|647.4|646.4|647.9|646.9|647.4|646.4|109
1730199900000|2024-10-29 11:05:00|647.6|646.6|647.1|646.1|647.6|646.6|647.1|646.1|310
1730200200000|2024-10-29 11:10:00|647.3|646.3|648.4|647.4|648.9|647.9|646.9|645.9|282
1730200500000|2024-10-29 11:15:00|648.6|647.6|647.8|646.8|648.9|647.9|647.4|646.4|159
1730200800000|2024-10-29 11:20:00|647.9|646.9|648.6|647.6|648.6|647.6|647.1|646.1|269
1730201100000|2024-10-29 11:25:00|648.5|647.5|648.5|647.5|649.6|648.6|648.3|647.3|273
1730201400000|2024-10-29 11:30:00|648.4|647.4|648.4|647.4|648.6|647.6|647.6|646.6|244
1730201700000|2024-10-29 11:35:00|648.1|647.1|648.4|647.4|648.8|647.8|648.1|647.1|115
1730202000000|2024-10-29 11:40:00|648.3|647.3|646.9|645.9|648.4|647.4|646.9|645.9|1215
1730202300000|2024-10-29 11:45:00|646.8|645.8|648.4|647.4|648.4|647.4|646.4|645.4|1026
1730202600000|2024-10-29 11:50:00|648.6|647.6|647.5|646.5|648.6|647.6|647.4|646.4|525
1730202900000|2024-10-29 11:55:00|647.4|646.4|647.5|646.5|647.6|646.6|646.9|645.9|280
1730203200000|2024-10-29 12:00:00|647.4|646.4|646.5|645.5|648.4|647.4|646.4|645.4|708
1730203500000|2024-10-29 12:05:00|646.4|645.4|647.9|646.9|647.9|646.9|646.4|645.4|209
1730203800000|2024-10-29 12:10:00|647.6|646.6|648|647|648.4|647.4|647.4|646.4|120
1730204100000|2024-10-29 12:15:00|647.8|646.8|647.6|646.6|648|647|647.4|646.4|104
1730204400000|2024-10-29 12:20:00|647.9|646.9|647.6|646.6|647.9|646.9|647.3|646.3|356
1730204700000|2024-10-29 12:25:00|647.5|646.5|647.4|646.4|648|647|647.4|646.4|294
1730205000000|2024-10-29 12:30:00|647.3|646.3|647.6|646.6|648.1|647.1|646.9|645.9|597
1730205300000|2024-10-29 12:35:00|647.5|646.5|647.1|646.1|647.6|646.6|647|646|97
1730205600000|2024-10-29 12:40:00|647.4|646.4|647.6|646.6|647.9|646.9|647.1|646.1|105
1730205900000|2024-10-29 12:45:00|647.5|646.5|645.9|644.9|647.6|646.6|645.9|644.9|60
1730206200000|2024-10-29 12:50:00|646|645|645.6|644.6|646.4|645.4|645.1|644.1|101
1730206500000|2024-10-29 12:55:00|645.5|644.5|645.9|644.9|646.4|645.4|645.4|644.4|270
1730206800000|2024-10-29 13:00:00|645.8|644.8|644.4|643.4|645.9|644.9|643.6|642.6|1172
1730207100000|2024-10-29 13:05:00|644.3|643.3|644.6|643.6|644.9|643.9|643.9|642.9|339
1730207400000|2024-10-29 13:10:00|644.9|643.9|644.5|643.5|645.9|644.9|644.4|643.4|453
1730207700000|2024-10-29 13:15:00|644.4|643.4|643.9|642.9|644.9|643.9|643.9|642.9|238
1730208000000|2024-10-29 13:20:00|644.1|643.1|643.4|642.4|644.1|643.1|643.1|642.1|657
1730208300000|2024-10-29 13:25:00|643.3|642.3|642.6|641.6|643.4|642.4|641.9|640.9|2763
1730208600000|2024-10-29 13:30:00|642.5|641.5|641.1|640.1|642.9|641.9|640.6|639.6|608
1730208900000|2024-10-29 13:35:00|641|640|641.1|640.1|642.3|641.3|640.4|639.4|1318
1730209200000|2024-10-29 13:40:00|641.4|640.4|639.9|638.9|641.4|640.4|639.6|638.6|1777
1730209500000|2024-10-29 13:45:00|639.6|638.6|639.9|638.9|640.4|639.4|639.1|638.1|1541
1730209800000|2024-10-29 13:50:00|640.1|639.1|642.9|641.9|643.6|642.6|640.1|639.1|2274
1730210100000|2024-10-29 13:55:00|643.1|642.1|642.8|641.8|643.6|642.6|642.4|641.4|529
1730210400000|2024-10-29 14:00:00|642.6|641.6|644.6|643.6|645.4|644.4|642.6|641.6|590
1730210700000|2024-10-29 14:05:00|644.5|643.5|644.4|643.4|645.1|644.1|643.6|642.6|963
1730211000000|2024-10-29 14:10:00|644.3|643.3|643.1|642.1|644.9|643.9|642.9|641.9|1068
1730211300000|2024-10-29 14:15:00|643.3|642.3|643.1|642.1|643.9|642.9|642.6|641.6|234
1730211600000|2024-10-29 14:20:00|643|642|644.4|643.4|644.6|643.6|642.1|641.1|428
1730211900000|2024-10-29 14:25:00|644.1|643.1|642.6|641.6|644.5|643.5|642.6|641.6|1542
1730212200000|2024-10-29 14:30:00|642.9|641.9|642.1|641.1|642.9|641.9|641.6|640.6|927
1730212500000|2024-10-29 14:35:00|642|641|642.6|641.6|642.6|641.6|641.4|640.4|108
1730212800000|2024-10-29 14:40:00|642.9|641.9|643.1|642.1|644.1|643.1|642.9|641.9|303
1730213100000|2024-10-29 14:45:00|643|642|643.4|642.4|643.6|642.6|642.6|641.6|185
1730213400000|2024-10-29 14:50:00|643.3|642.3|642.6|641.6|643.6|642.6|642.1|641.1|125
1730213700000|2024-10-29 14:55:00|642.9|641.9|642.1|641.1|643.4|642.4|642.1|641.1|772
1730214000000|2024-10-29 15:00:00|642|641|642.9|641.9|643.3|642.3|642|641|4308
1730214300000|2024-10-29 15:05:00|642.6|641.6|639.6|638.6|643.1|642.1|639.4|638.4|6226
1730214600000|2024-10-29 15:10:00|639.9|638.9|637.9|636.9|639.9|638.9|637.4|636.4|2932
1730214900000|2024-10-29 15:15:00|638|637|638.9|637.9|640.1|639.1|638|637|1017
1730215200000|2024-10-29 15:20:00|638.8|637.8|637.9|636.9|639|638|637.8|636.8|476
1730215500000|2024-10-29 15:25:00|637.8|636.8|635.9|634.9|637.9|636.9|635.4|634.4|1689
1730215800000|2024-10-29 15:30:00|636.1|635.1|636.9|635.9|637.4|636.4|635.6|634.6|2182
1730216100000|2024-10-29 15:35:00|636.6|635.6|638.1|637.1|638.4|637.4|636.6|635.6|7620
1730216400000|2024-10-29 15:40:00|637.9|636.9|638.9|637.9|638.9|637.9|637.9|636.9|2149
1730216700000|2024-10-29 15:45:00|638.6|637.6|638.9|637.9|640.4|639.4|638.1|637.1|883
1730217000000|2024-10-29 15:50:00|639|638|639.6|638.6|640.4|639.4|639|638|440
1730217300000|2024-10-29 15:55:00|639.9|638.9|640.1|639.1|640.9|639.9|639.1|638.1|401
1730217600000|2024-10-29 16:00:00|640|639|638.9|637.9|640.1|639.1|638.6|637.6|600
1730217900000|2024-10-29 16:05:00|639.1|638.1|638.1|637.1|639.8|638.8|637.9|636.9|1696
1730218200000|2024-10-29 16:10:00|638.4|637.4|639.1|638.1|639.6|638.6|638.3|637.3|2960
1730218500000|2024-10-29 16:15:00|639|638|638.9|637.9|639.4|638.4|638|637|921
1730218800000|2024-10-29 16:20:00|638.6|637.6|638.9|637.9|639.1|638.1|638.6|637.6|440
1730219100000|2024-10-29 16:25:00|638.8|637.8|637.9|636.9|639.4|638.4|637.5|636.5|1425
1730219400000|2024-10-29 16:30:00|638.1|637.1|640.6|639.6|641.1|640.1|637.9|636.9|2276
1730219700000|2024-10-29 16:35:00|640.9|639.9|639.4|638.4|640.9|639.9|639.4|638.4|481
1730220000000|2024-10-29 16:40:00|639.6|638.6|639.6|638.6|639.9|638.9|638.9|637.9|356
1730220300000|2024-10-29 16:45:00|639.8|638.8|640.1|639.1|640.4|639.4|639.6|638.6|220
1730220600000|2024-10-29 16:50:00|639.9|638.9|640.4|639.4|641.1|640.1|639.9|638.9|155
1730220900000|2024-10-29 16:55:00|640.5|639.5|640.5|639.5|641.1|640.1|640.4|639.4|212
1730221200000|2024-10-29 17:00:00|640.4|639.4|640|639|641.1|640.1|639.9|638.9|1185
1730221500000|2024-10-29 17:05:00|640.1|639.1|639.6|638.6|640.5|639.5|639.5|638.5|541
1730221800000|2024-10-29 17:10:00|639.8|638.8|639.6|638.6|639.9|638.9|639.1|638.1|175
1730222100000|2024-10-29 17:15:00|639.9|638.9|639.4|638.4|639.9|638.9|639.4|638.4|101
1730222400000|2024-10-29 17:20:00|639.5|638.5|639.9|638.9|639.9|638.9|639.3|638.3|239
1730222700000|2024-10-29 17:25:00|640.1|639.1|640.1|639.1|640.9|639.9|639.9|638.9|302
1730223000000|2024-10-29 17:30:00|640.4|639.4|640.1|639.1|640.6|639.6|639.6|638.6|198
1730223300000|2024-10-29 17:35:00|640.3|639.3|640.3|639.3|640.6|639.6|640.1|639.1|167
1730223600000|2024-10-29 17:40:00|640.4|639.4|641.1|640.1|641.4|640.4|640.1|639.1|639
1730223900000|2024-10-29 17:45:00|641.4|640.4|641.6|640.6|642.1|641.1|641.3|640.3|616
1730224200000|2024-10-29 17:50:00|641.5|640.5|640.6|639.6|641.6|640.6|640.6|639.6|134
1730224500000|2024-10-29 17:55:00|640.9|639.9|641.4|640.4|641.4|640.4|640.6|639.6|200
1730224800000|2024-10-29 18:00:00|641.6|640.6|642.1|641.1|642.1|641.1|641.4|640.4|135
1730225100000|2024-10-29 18:05:00|642.3|641.3|641.6|640.6|642.3|641.3|641.4|640.4|237
1730225400000|2024-10-29 18:10:00|641.9|640.9|642.8|641.8|642.9|641.9|641.6|640.6|760
1730225700000|2024-10-29 18:15:00|642.6|641.6|643.1|642.1|643.6|642.6|642.6|641.6|746
1730226000000|2024-10-29 18:20:00|643.3|642.3|642.6|641.6|643.4|642.4|642.4|641.4|217
1730226300000|2024-10-29 18:25:00|642.8|641.8|642.1|641.1|643.4|642.4|641.9|640.9|951
1730226600000|2024-10-29 18:30:00|642.3|641.3|642.6|641.6|643.1|642.1|642.1|641.1|327
1730226900000|2024-10-29 18:35:00|642.4|641.4|642.8|641.8|642.9|641.9|642.1|641.1|148
1730227200000|2024-10-29 18:40:00|642.6|641.6|643.1|642.1|643.4|642.4|642.6|641.6|334
1730227500000|2024-10-29 18:45:00|643|642|642.6|641.6|643.1|642.1|642.6|641.6|36
1730227800000|2024-10-29 18:50:00|642.8|641.8|643|642|643.1|642.1|642.8|641.8|74
1730228100000|2024-10-29 18:55:00|643.1|642.1|642.9|641.9|643.1|642.1|642.9|641.9|118
1730228400000|2024-10-29 19:00:00|642.6|641.6|642.9|641.9|643.1|642.1|642.6|641.6|230
1730228700000|2024-10-29 19:05:00|643|642|643.1|642.1|644.1|643.1|642.9|641.9|584
1730229000000|2024-10-29 19:10:00|643.3|642.3|643.3|642.3|643.4|642.4|643.1|642.1|188
1730229300000|2024-10-29 19:15:00|643.1|642.1|643.9|642.9|643.9|642.9|643.1|642.1|180
1730229600000|2024-10-29 19:20:00|643.6|642.6|643.9|642.9|643.9|642.9|643.6|642.6|256
1730229900000|2024-10-29 19:25:00|643.8|642.8|643.9|642.9|643.9|642.9|643.8|642.8|188
1730230200000|2024-10-29 19:30:00|643.8|642.8|643.9|642.9|643.9|642.9|643.8|642.8|37
1730230500000|2024-10-29 19:35:00|644.1|643.1|643.9|642.9|644.1|643.1|643.9|642.9|321
1730230800000|2024-10-29 19:40:00|644|643|644.1|643.1|644.1|643.1|643.9|642.9|40
1730231100000|2024-10-29 19:45:00|644.4|643.4|644.4|643.4|644.6|643.6|644.1|643.1|79
1730231400000|2024-10-29 19:50:00|644.3|643.3|644.3|643.3|644.4|643.4|644.1|643.1|50
1730231700000|2024-10-29 19:55:00|644.1|643.1|644.6|643.6|644.6|643.6|644.1|643.1|36
1730232000000|2024-10-29 20:00:00|644.5|643.5|644.5|643.5|644.6|643.6|644.1|643.1|16
1730232300000|2024-10-29 20:05:00|644.6|643.6|645.1|644.1|645.1|644.1|644.6|643.6|49
1730232600000|2024-10-29 20:10:00|645|644|645.1|644.1|645.1|644.1|645|644|6
1730232900000|2024-10-29 20:15:00|645|644|645.1|644.1|645.4|644.4|644.9|643.9|140
1730233200000|2024-10-29 20:20:00|645.3|644.3|645.4|644.4|645.4|644.4|645.1|644.1|6
1730233500000|2024-10-29 20:25:00|645.3|644.3|645.3|644.3|645.6|644.6|645.3|644.3|108
1730233800000|2024-10-29 20:30:00|645.4|644.4|645.8|644.8|646.1|645.1|645.1|644.1|206
1730234100000|2024-10-29 20:35:00|645.6|644.6|645.6|644.6|645.8|644.8|645.5|644.5|84
1730234400000|2024-10-29 20:40:00|645.8|644.8|646.1|645.1|646.5|645.5|645.6|644.6|180
1730234700000|2024-10-29 20:45:00|646.4|645.4|646.4|645.4|646.6|645.6|646.1|645.1|35
1730235000000|2024-10-29 20:50:00|646.3|645.3|646.1|645.1|646.4|645.4|646|645|30
1730235300000|2024-10-29 20:55:00|646.3|645.3|646.5|645.5|646.6|645.6|646.1|645.1|55
1730235600000|2024-10-29 21:00:00|646.4|645.4|646.4|645.4|646.4|645.4|646.3|645.3|0
1730235900000|2024-10-29 21:05:00|647.1|644.1|647.1|644.1|647.1|645|646|644.1|0
1730236200000|2024-10-29 21:10:00|645.8|644.8|645.8|644.8|645.8|644.8|645.8|644.8|0
1730236500000|2024-10-29 21:15:00|645.9|644.9|645.9|644.9|647.3|645|645.8|643.9|0
1730236800000|2024-10-29 21:20:00|645.8|644.8|647.1|644.1|647.3|644.8|645.8|644|0
1730237100000|2024-10-29 21:25:00|645.8|644.8|647|644|647.3|644.8|645.8|644|0
1730237400000|2024-10-29 21:30:00|646.9|643.9|647|644|647|644|646.9|643.9|0
1730237700000|2024-10-29 21:35:00|646.9|643.9|646|645|647.4|645.5|646|643.9|16
1730238300000|2024-10-29 21:45:00|646.9|643.9|646|645|646.9|645|646|643.9|0
1730238600000|2024-10-29 21:50:00|646.9|643.9|646|645|646.9|645|646|643.9|0
1730238900000|2024-10-29 21:55:00|646.9|643.9|646|645|646.9|645|645.8|643.9|0
1730246400000|2024-10-30 00:00:00|645.3|644.3|645.4|644.4|646|645|645.1|644.1|34
1730246700000|2024-10-30 00:05:00|645.3|644.3|645.4|644.4|645.4|644.4|645|644|32
1730247000000|2024-10-30 00:10:00|645.5|644.5|645.5|644.5|645.6|644.6|645.4|644.4|127
1730247300000|2024-10-30 00:15:00|645.4|644.4|645.5|644.5|645.8|644.8|645.3|644.3|25
1730247600000|2024-10-30 00:20:00|645.4|644.4|645.8|644.8|645.9|644.9|645.4|644.4|6
1730247900000|2024-10-30 00:25:00|645.6|644.6|645.6|644.6|645.8|644.8|645.6|644.6|30
1730248200000|2024-10-30 00:30:00|645.8|644.8|644.9|643.9|645.9|644.9|644.9|643.9|12
1730248500000|2024-10-30 00:35:00|645|644|645.1|644.1|645.3|644.3|645|644|81
1730248800000|2024-10-30 00:40:00|645.4|644.4|644.6|643.6|645.4|644.4|644.6|643.6|8
1730249100000|2024-10-30 00:45:00|644.4|643.4|644.6|643.6|644.6|643.6|644.4|643.4|3
1730249400000|2024-10-30 00:50:00|644.5|643.5|644.6|643.6|644.6|643.6|644.4|643.4|10
1730249700000|2024-10-30 00:55:00|644.5|643.5|644.5|643.5|644.6|643.6|644.1|643.1|37
1730250000000|2024-10-30 01:00:00|644.6|643.6|644.6|643.6|644.9|643.9|644.1|643.1|70
1730250300000|2024-10-30 01:05:00|644.5|643.5|644.6|643.6|644.9|643.9|644.4|643.4|11
1730250600000|2024-10-30 01:10:00|644.5|643.5|645.4|644.4|645.5|644.5|644.5|643.5|27
1730250900000|2024-10-30 01:15:00|645.3|644.3|645.1|644.1|645.4|644.4|645.1|644.1|0
1730251200000|2024-10-30 01:20:00|645|644|645.6|644.6|645.6|644.6|645|644|8
1730251500000|2024-10-30 01:25:00|645.5|644.5|645.6|644.6|645.6|644.6|645.5|644.5|6
1730251800000|2024-10-30 01:30:00|645.8|644.8|645.9|644.9|645.9|644.9|645.5|644.5|3
1730252100000|2024-10-30 01:35:00|645.8|644.8|645.6|644.6|645.9|644.9|645.4|644.4|57
1730252400000|2024-10-30 01:40:00|645.8|644.8|645.9|644.9|646.4|645.4|645.6|644.6|70
1730252700000|2024-10-30 01:45:00|645.8|644.8|645.4|644.4|645.9|644.9|645.1|644.1|5
1730253000000|2024-10-30 01:50:00|645.5|644.5|646|645|646.1|645.1|645.5|644.5|14
1730253300000|2024-10-30 01:55:00|645.9|644.9|645.6|644.6|646|645|645.4|644.4|11
1730253600000|2024-10-30 02:00:00|645.5|644.5|645.9|644.9|645.9|644.9|645.5|644.5|2
1730253900000|2024-10-30 02:05:00|646.1|645.1|646.4|645.4|646.4|645.4|645.9|644.9|41
1730254200000|2024-10-30 02:10:00|646.3|645.3|645.9|644.9|646.4|645.4|645.9|644.9|0
1730254500000|2024-10-30 02:15:00|646|645|646|645|646.1|645.1|645.9|644.9|0
1730254800000|2024-10-30 02:20:00|645.9|644.9|645.8|644.8|646|645|645.8|644.8|10
1730255100000|2024-10-30 02:25:00|645.6|644.6|645.5|644.5|645.9|644.9|645.4|644.4|30
1730255400000|2024-10-30 02:30:00|645.4|644.4|644.6|643.6|645.4|644.4|644.6|643.6|48
1730255700000|2024-10-30 02:35:00|644.8|643.8|644.9|643.9|644.9|643.9|644.5|643.5|15
1730256000000|2024-10-30 02:40:00|645|644|645.5|644.5|645.6|644.6|645|644|72
1730256300000|2024-10-30 02:45:00|645.4|644.4|645.6|644.6|645.6|644.6|645.4|644.4|44
1730256600000|2024-10-30 02:50:00|645.8|644.8|645.9|644.9|646.1|645.1|645.6|644.6|13
1730256900000|2024-10-30 02:55:00|645.6|644.6|645.6|644.6|645.9|644.9|645.3|644.3|32
1730257200000|2024-10-30 03:00:00|645.5|644.5|645.5|644.5|645.8|644.8|645.4|644.4|7
1730257500000|2024-10-30 03:05:00|645.4|644.4|646|645|646.1|645.1|645.4|644.4|23
1730257800000|2024-10-30 03:10:00|646.1|645.1|646.1|645.1|646.4|645.4|646.1|645.1|6
1730258100000|2024-10-30 03:15:00|||||||||8
1730258400000|2024-10-30 03:20:00|646|645|645.9|644.9|646.1|645.1|645.9|644.9|16
1730258700000|2024-10-30 03:25:00|645.8|644.8|645.6|644.6|645.9|644.9|645.6|644.6|2
1730259000000|2024-10-30 03:30:00|645.8|644.8|645.4|644.4|645.8|644.8|645.4|644.4|1
1730259300000|2024-10-30 03:35:00|645.5|644.5|645.9|644.9|645.9|644.9|645.5|644.5|10
1730259600000|2024-10-30 03:40:00|645.8|644.8|645.8|644.8|645.8|644.8|645.8|644.8|1
1730259900000|2024-10-30 03:45:00|645.9|644.9|645.9|644.9|646|645|645.8|644.8|4
1730260200000|2024-10-30 03:50:00|645.8|644.8|645.6|644.6|645.8|644.8|645.6|644.6|2
1730260500000|2024-10-30 03:55:00|645.8|644.8|646|645|646|645|645.8|644.8|21
1730260800000|2024-10-30 04:00:00|645.9|644.9|645.9|644.9|646|645|645.9|644.9|10
1730261100000|2024-10-30 04:05:00|646|645|646|645|646.1|645.1|646|645|1
1730261400000|2024-10-30 04:10:00|645.9|644.9|645.9|644.9|645.9|644.9|645.9|644.9|1
1730261700000|2024-10-30 04:15:00|646|645|645.9|644.9|646.1|645.1|645.9|644.9|10
1730262000000|2024-10-30 04:20:00|646|645|645.6|644.6|646|645|645.6|644.6|100
1730262300000|2024-10-30 04:25:00|645.8|644.8|645.8|644.8|645.9|644.9|645.6|644.6|17
1730262600000|2024-10-30 04:30:00|645.6|644.6|646.1|645.1|646.1|645.1|645.6|644.6|10
1730262900000|2024-10-30 04:35:00|646|645|645.9|644.9|646|645|645.9|644.9|7
1730263200000|2024-10-30 04:40:00|||||||||4
1730263500000|2024-10-30 04:45:00|646|645|645.9|644.9|646|645|645.9|644.9|11
1730263800000|2024-10-30 04:50:00|646|645|645.9|644.9|646|645|645.9|644.9|11
1730264100000|2024-10-30 04:55:00|646|645|646|645|646|645|645.9|644.9|15
1730264400000|2024-10-30 05:00:00|645.9|644.9|645.5|644.5|646|645|645.5|644.5|11
1730264700000|2024-10-30 05:05:00|645.6|644.6|645.6|644.6|645.8|644.8|645.6|644.6|2
1730265000000|2024-10-30 05:10:00|645.9|644.9|645.9|644.9|645.9|644.9|645.9|644.9|50
1730265300000|2024-10-30 05:15:00|646|645|646.1|645.1|646.1|645.1|645.9|644.9|13
1730265600000|2024-10-30 05:20:00|646.3|645.3|646.4|645.4|646.4|645.4|646.1|645.1|34
1730265900000|2024-10-30 05:25:00|646.6|645.6|646.5|645.5|646.8|645.8|646.4|645.4|28
1730266200000|2024-10-30 05:30:00|646.4|645.4|646.8|645.8|647|646|646.1|645.1|10
1730266500000|2024-10-30 05:35:00|646.9|645.9|646.9|645.9|646.9|645.9|646.8|645.8|3
1730266800000|2024-10-30 05:40:00|646.8|645.8|646.8|645.8|646.9|645.9|646.6|645.6|20
1730267100000|2024-10-30 05:45:00|646.6|645.6|646.5|645.5|646.8|645.8|646.4|645.4|18
1730267400000|2024-10-30 05:50:00|646.4|645.4|646.9|645.9|646.9|645.9|646.3|645.3|16
1730267700000|2024-10-30 05:55:00|646.8|645.8|646.6|645.6|646.9|645.9|646.6|645.6|24
1730268000000|2024-10-30 06:00:00|646.8|645.8|646.9|645.9|647.1|646.1|646.6|645.6|14
1730268300000|2024-10-30 06:05:00|647|646|646.6|645.6|647.1|646.1|646.6|645.6|17
1730268600000|2024-10-30 06:10:00|646.9|645.9|646.9|645.9|647.1|646.1|646.5|645.5|37
1730268900000|2024-10-30 06:15:00|647|646|647.1|646.1|647.1|646.1|646.9|645.9|12
1730269200000|2024-10-30 06:20:00|647.4|646.4|647.1|646.1|647.4|646.4|646.9|645.9|61
1730269500000|2024-10-30 06:25:00|647.3|646.3|647.4|646.4|647.6|646.6|647.1|646.1|96
1730269800000|2024-10-30 06:30:00|647.6|646.6|647.9|646.9|648.1|647.1|647.4|646.4|53
1730270100000|2024-10-30 06:35:00|648|647|647.6|646.6|648.1|647.1|647.6|646.6|58
1730270400000|2024-10-30 06:40:00|647.4|646.4|648.1|647.1|648.3|647.3|647.4|646.4|56
1730270700000|2024-10-30 06:45:00|648|647|647.6|646.6|648|647|647.5|646.5|25
1730271000000|2024-10-30 06:50:00|647.5|646.5|647.6|646.6|647.6|646.6|647.4|646.4|25
1730271300000|2024-10-30 06:55:00|647.9|646.9|648.1|647.1|648.1|647.1|647.6|646.6|42
1730271600000|2024-10-30 07:00:00|648|647|647.9|646.9|648.1|647.1|647.6|646.6|352
1730271900000|2024-10-30 07:05:00|647.8|646.8|647.1|646.1|647.9|646.9|647.1|646.1|70
1730272200000|2024-10-30 07:10:00|647.4|646.4|646.6|645.6|647.4|646.4|646.6|645.6|43
1730272500000|2024-10-30 07:15:00|646.8|645.8|647.1|646.1|647.4|646.4|646.6|645.6|157
1730272800000|2024-10-30 07:20:00|647.3|646.3|647.1|646.1|647.4|646.4|647.1|646.1|297
1730273100000|2024-10-30 07:25:00|647.4|646.4|646.5|645.5|647.4|646.4|646.3|645.3|234
1730273400000|2024-10-30 07:30:00|646.4|645.4|647|646|647.1|646.1|646.3|645.3|1578
1730273700000|2024-10-30 07:35:00|646.9|645.9|647.4|646.4|647.5|646.5|646.6|645.6|98
1730274000000|2024-10-30 07:40:00|647.3|646.3|647.6|646.6|648.3|647.3|647.1|646.1|134
1730274300000|2024-10-30 07:45:00|647.5|646.5|646.9|645.9|647.5|646.5|646.9|645.9|405
1730274600000|2024-10-30 07:50:00|647.1|646.1|646.9|645.9|647.1|646.1|646.6|645.6|275
1730274900000|2024-10-30 07:55:00|647|646|647.4|646.4|647.9|646.9|646.9|645.9|207
1730275200000|2024-10-30 08:00:00|647.3|646.3|647.9|646.9|648.6|647.6|647.3|646.3|1878
1730275500000|2024-10-30 08:05:00|647.6|646.6|647|646|648.4|647.4|646.6|645.6|372
1730275800000|2024-10-30 08:10:00|647.1|646.1|647.6|646.6|647.9|646.9|646.9|645.9|131
1730276100000|2024-10-30 08:15:00|647.8|646.8|648.9|647.9|649.1|648.1|647.6|646.6|369
1730276400000|2024-10-30 08:20:00|649.1|648.1|650.1|649.1|650.1|649.1|648.9|647.9|1353
1730276700000|2024-10-30 08:25:00|650.3|649.3|650.9|649.9|651.6|650.6|649.9|648.9|1786
1730277000000|2024-10-30 08:30:00|651|650|650.4|649.4|651.6|650.6|649.6|648.6|938
1730277300000|2024-10-30 08:35:00|650.5|649.5|650.1|649.1|650.6|649.6|649.4|648.4|120
1730277600000|2024-10-30 08:40:00|650.3|649.3|648.8|647.8|650.6|649.6|648.6|647.6|731
1730277900000|2024-10-30 08:45:00|648.6|647.6|649.1|648.1|649.1|648.1|647.9|646.9|804
1730278200000|2024-10-30 08:50:00|648.8|647.8|648.6|647.6|649.1|648.1|648.4|647.4|3480
1730278500000|2024-10-30 08:55:00|648.5|647.5|648.1|647.1|648.5|647.5|647.5|646.5|574
1730278800000|2024-10-30 09:00:00|648|647|648.1|647.1|648.6|647.6|647.4|646.4|4775
1730279100000|2024-10-30 09:05:00|647.9|646.9|648.4|647.4|648.6|647.6|647.9|646.9|365
1730279400000|2024-10-30 09:10:00|648.1|647.1|648.9|647.9|648.9|647.9|647.6|646.6|208
1730279700000|2024-10-30 09:15:00|649.1|648.1|648.9|647.9|649.6|648.6|648.6|647.6|265
1730280000000|2024-10-30 09:20:00|648.8|647.8|647.5|646.5|648.9|647.9|647.4|646.4|1670
1730280300000|2024-10-30 09:25:00|647.4|646.4|647.9|646.9|648.1|647.1|647.4|646.4|225
1730280600000|2024-10-30 09:30:00|647.6|646.6|647.6|646.6|648.1|647.1|647.4|646.4|315
1730280900000|2024-10-30 09:35:00|647.4|646.4|648|647|648.6|647.6|647.4|646.4|350
1730281200000|2024-10-30 09:40:00|647.9|646.9|648.4|647.4|648.6|647.6|647.6|646.6|243
1730281500000|2024-10-30 09:45:00|648.3|647.3|648.5|647.5|648.6|647.6|647.9|646.9|55
1730281800000|2024-10-30 09:50:00|648.6|647.6|647.9|646.9|648.8|647.8|647.9|646.9|200
1730282100000|2024-10-30 09:55:00|648|647|647.6|646.6|648|647|647.1|646.1|423
1730282400000|2024-10-30 10:00:00|647.5|646.5|647.1|646.1|647.5|646.5|647|646|52
1730282700000|2024-10-30 10:05:00|647.4|646.4|647.8|646.8|647.9|646.9|647.1|646.1|209
1730283000000|2024-10-30 10:10:00|647.9|646.9|648.9|647.9|648.9|647.9|647.6|646.6|841
1730283300000|2024-10-30 10:15:00|649.1|648.1|650.6|649.6|650.9|649.9|648.6|647.6|1342
1730283600000|2024-10-30 10:20:00|650.9|649.9|651.1|650.1|651.5|650.5|650.5|649.5|142
1730283900000|2024-10-30 10:25:00|651.3|650.3|650.9|649.9|651.4|650.4|650.3|649.3|190
1730284200000|2024-10-30 10:30:00|650.8|649.8|651.3|650.3|651.6|650.6|650.6|649.6|4389
1730284500000|2024-10-30 10:35:00|651.1|650.1|651.6|650.6|651.6|650.6|651.1|650.1|458
1730284800000|2024-10-30 10:40:00|651.8|650.8|651.9|650.9|651.9|650.9|651.3|650.3|1934
1730285100000|2024-10-30 10:45:00|651.6|650.6|652|651|652.1|651.1|651.6|650.6|1262
1730285400000|2024-10-30 10:50:00|652.1|651.1|651|650|652.1|651.1|650.9|649.9|906
1730285700000|2024-10-30 10:55:00|651.1|650.1|650.4|649.4|651.1|650.1|650.1|649.1|757
1730286000000|2024-10-30 11:00:00|650.5|649.5|650.3|649.3|650.6|649.6|649.9|648.9|150
1730286300000|2024-10-30 11:05:00|650.1|649.1|650.5|649.5|650.9|649.9|650.1|649.1|213
1730286600000|2024-10-30 11:10:00|650.4|649.4|651.1|650.1|651.1|650.1|649.9|648.9|689
1730286900000|2024-10-30 11:15:00|651|650|652.1|651.1|652.5|651.5|650.9|649.9|3899
1730287200000|2024-10-30 11:20:00|652|651|652.1|651.1|652.3|651.3|651.8|650.8|1008
1730287500000|2024-10-30 11:25:00|652.3|651.3|652.1|651.1|652.9|651.9|652.1|651.1|265
1730287800000|2024-10-30 11:30:00|652.4|651.4|652.1|651.1|652.4|651.4|651.9|650.9|426
1730288100000|2024-10-30 11:35:00|652|651|652.1|651.1|652.4|651.4|651.9|650.9|301
1730288400000|2024-10-30 11:40:00|651.9|650.9|652.4|651.4|652.4|651.4|651.6|650.6|199
1730288700000|2024-10-30 11:45:00|652.1|651.1|651.9|650.9|652.4|651.4|651.5|650.5|79
1730289000000|2024-10-30 11:50:00|652.1|651.1|651.9|650.9|652.4|651.4|651.9|650.9|172
1730289300000|2024-10-30 11:55:00|652.1|651.1|651.9|650.9|652.1|651.1|651.9|650.9|164
1730289600000|2024-10-30 12:00:00|651.6|650.6|652.4|651.4|652.4|651.4|651.6|650.6|173
1730289900000|2024-10-30 12:05:00|652.6|651.6|652.1|651.1|652.9|651.9|651.9|650.9|359
1730290200000|2024-10-30 12:10:00|652.4|651.4|651.9|650.9|652.4|651.4|651.6|650.6|155
1730290500000|2024-10-30 12:15:00|652.1|651.1|652.1|651.1|652.6|651.6|651.9|650.9|736
1730290800000|2024-10-30 12:20:00|652|651|651.9|650.9|652.1|651.1|651.4|650.4|258
1730291100000|2024-10-30 12:25:00|651.8|650.8|656.3|655.3|658.9|657.9|651.6|650.6|3020
1730291400000|2024-10-30 12:30:00|656|655|656.4|655.4|657.6|656.6|655.1|654.1|5427
1730291700000|2024-10-30 12:35:00|656.3|655.3|656.1|655.1|656.6|655.6|655.4|654.4|481
1730292000000|2024-10-30 12:40:00|656|655|656.6|655.6|657.1|656.1|655.1|654.1|1154
1730292300000|2024-10-30 12:45:00|656.5|655.5|655.1|654.1|656.6|655.6|654.4|653.4|241
1730292600000|2024-10-30 12:50:00|655.4|654.4|653.4|652.4|655.4|654.4|653.4|652.4|509
1730292900000|2024-10-30 12:55:00|653.5|652.5|652.9|651.9|653.9|652.9|652.9|651.9|459
1730293200000|2024-10-30 13:00:00|653.1|652.1|651.8|650.8|653.4|652.4|651.1|650.1|376
1730293500000|2024-10-30 13:05:00|651.6|650.6|652.3|651.3|652.9|651.9|651.4|650.4|478
1730293800000|2024-10-30 13:10:00|652.4|651.4|652.1|651.1|653.4|652.4|651.8|650.8|251
1730294100000|2024-10-30 13:15:00|651.9|650.9|652.6|651.6|652.8|651.8|651.6|650.6|246
1730294400000|2024-10-30 13:20:00|652.8|651.8|653.5|652.5|653.9|652.9|652.3|651.3|215
1730294700000|2024-10-30 13:25:00|653.4|652.4|652.6|651.6|653.6|652.6|652.6|651.6|231
1730295000000|2024-10-30 13:30:00|652.4|651.4|651.9|650.9|652.5|651.5|650.4|649.4|295
1730295300000|2024-10-30 13:35:00|652|651|652.4|651.4|653.6|652.6|651.6|650.6|340
1730295600000|2024-10-30 13:40:00|652.1|651.1|651.1|650.1|652.4|651.4|650.9|649.9|434
1730295900000|2024-10-30 13:45:00|651.4|650.4|650.9|649.9|652.1|651.1|650.9|649.9|246
1730296200000|2024-10-30 13:50:00|650.6|649.6|652.4|651.4|652.9|651.9|650.4|649.4|731
1730296500000|2024-10-30 13:55:00|652.3|651.3|652.6|651.6|653.6|652.6|652.1|651.1|312
1730296800000|2024-10-30 14:00:00|652.5|651.5|653.4|652.4|653.4|652.4|651.4|650.4|217
1730297100000|2024-10-30 14:05:00|653.6|652.6|653.1|652.1|653.6|652.6|652.9|651.9|214
1730297400000|2024-10-30 14:10:00|653.3|652.3|654.1|653.1|654.4|653.4|652.6|651.6|716
1730297700000|2024-10-30 14:15:00|654|653|654.1|653.1|654.4|653.4|653.6|652.6|226
1730298000000|2024-10-30 14:20:00|653.9|652.9|653.1|652.1|654.4|653.4|652.4|651.4|367
1730298300000|2024-10-30 14:25:00|653.4|652.4|654.4|653.4|654.4|653.4|653.3|652.3|697
1730298600000|2024-10-30 14:30:00|654.5|653.5|653.4|652.4|656.4|654.9|652.9|651.9|1700
1730298900000|2024-10-30 14:35:00|653.3|652.3|653.4|652.4|654|653|652.5|651.5|478
1730299200000|2024-10-30 14:40:00|653.6|652.6|653.1|652.1|653.9|652.9|652.3|651.3|642
1730299500000|2024-10-30 14:45:00|652.9|651.9|654.1|653.1|654.6|653.6|652.1|651.1|984
1730299800000|2024-10-30 14:50:00|654.3|653.3|654.4|653.4|654.6|653.6|653.9|652.9|589
1730300100000|2024-10-30 14:55:00|654.5|653.5|655.6|654.6|655.9|654.9|654.3|653.3|630
1730300400000|2024-10-30 15:00:00|655.8|654.8|655.6|654.6|656.4|655.4|655.1|654.1|497
1730300700000|2024-10-30 15:05:00|655.5|654.5|656.4|655.4|656.6|655.6|655.5|654.5|650
1730301000000|2024-10-30 15:10:00|656.6|655.6|658.1|657.1|658.5|657.5|656.4|655.4|834
1730301300000|2024-10-30 15:15:00|658.4|657.4|658.9|657.9|659.4|658.4|657.6|656.6|1266
1730301600000|2024-10-30 15:20:00|659|658|660.1|659.1|660.4|659.4|658.4|657.4|10865
1730301900000|2024-10-30 15:25:00|660.4|659.4|662.1|661.1|662.4|661.4|659.9|658.9|2475
1730302200000|2024-10-30 15:30:00|662.4|661.4|660.1|659.1|662.4|661.4|659.8|658.8|12272
1730302500000|2024-10-30 15:35:00|659.9|658.9|659.1|658.1|660.4|659.4|659.1|658.1|779
1730302800000|2024-10-30 15:40:00|659.3|658.3|659.6|658.6|660.4|659.4|659.1|658.1|393
1730303100000|2024-10-30 15:45:00|659.4|658.4|659.4|658.4|659.6|658.6|658.9|657.9|497
1730303400000|2024-10-30 15:50:00|659.5|658.5|659.1|658.1|659.6|658.6|658.9|657.9|369
1730303700000|2024-10-30 15:55:00|659.3|658.3|658.8|657.8|659.4|658.4|658.3|657.3|1328
1730304000000|2024-10-30 16:00:00|658.6|657.6|659.6|658.6|659.9|658.9|658.6|657.6|1129
1730304300000|2024-10-30 16:05:00|659.5|658.5|659.9|658.9|660.1|659.1|659.4|658.4|1223
1730304600000|2024-10-30 16:10:00|660|659|661.1|660.1|661.4|660.4|659.9|658.9|664
1730304900000|2024-10-30 16:15:00|660.9|659.9|659.3|658.3|661.1|660.1|659.1|658.1|894
1730305200000|2024-10-30 16:20:00|659.1|658.1|659.6|658.6|660.4|659.4|659.1|658.1|812
1730305500000|2024-10-30 16:25:00|659.4|658.4|659.8|658.8|660.4|659.4|659.1|658.1|3142
1730305800000|2024-10-30 16:30:00|659.9|658.9|658.1|657.1|659.9|658.9|657.4|656.4|2525
1730306100000|2024-10-30 16:35:00|657.9|656.9|658.6|657.6|659.1|658.1|657.6|656.6|543
1730306400000|2024-10-30 16:40:00|658.9|657.9|658.9|657.9|659.1|658.1|658.4|657.4|230
1730306700000|2024-10-30 16:45:00|659|658|658.4|657.4|659.1|658.1|658.1|657.1|299
1730307000000|2024-10-30 16:50:00|658.5|657.5|658.4|657.4|658.6|657.6|658.1|657.1|534
1730307300000|2024-10-30 16:55:00|658.3|657.3|657.9|656.9|658.6|657.6|657.6|656.6|257
1730307600000|2024-10-30 17:00:00|657.6|656.6|657.9|656.9|658.4|657.4|657.6|656.6|151
1730307900000|2024-10-30 17:05:00|657.8|656.8|656.9|655.9|657.9|656.9|656.6|655.6|183
1730308200000|2024-10-30 17:10:00|657.1|656.1|656.6|655.6|657.4|656.4|656.6|655.6|474
1730308500000|2024-10-30 17:15:00|656.9|655.9|658.4|657.4|658.5|657.5|656.9|655.9|302
1730308800000|2024-10-30 17:20:00|658.6|657.6|657.9|656.9|658.9|657.9|657.9|656.9|269
1730309100000|2024-10-30 17:25:00|658|657|657.1|656.1|658.3|657.3|657.1|656.1|386
1730309400000|2024-10-30 17:30:00|656.9|655.9|656.4|655.4|657.4|656.4|656.1|655.1|228
1730309700000|2024-10-30 17:35:00|656.3|655.3|656.4|655.4|656.9|655.9|655.8|654.8|101
1730310000000|2024-10-30 17:40:00|656.5|655.5|656.9|655.9|657.3|656.3|656.4|655.4|139
1730310300000|2024-10-30 17:45:00|657|656|656.9|655.9|657.1|656.1|656.6|655.6|179
1730310600000|2024-10-30 17:50:00|657.1|656.1|656.9|655.9|657.4|656.4|656.6|655.6|289
1730310900000|2024-10-30 17:55:00|657|656|656.9|655.9|657.1|656.1|656.6|655.6|166
1730311200000|2024-10-30 18:00:00|657.1|656.1|657.9|656.9|657.9|656.9|656.9|655.9|374
1730311500000|2024-10-30 18:05:00|657.8|656.8|657.9|656.9|658.4|657.4|657.4|656.4|324
1730311800000|2024-10-30 18:10:00|658.1|657.1|658.4|657.4|658.4|657.4|657.9|656.9|152
1730312100000|2024-10-30 18:15:00|658.3|657.3|659|658|659.1|658.1|658.1|657.1|410
1730312400000|2024-10-30 18:20:00|658.9|657.9|659.5|658.5|659.8|658.8|658.9|657.9|473
1730312700000|2024-10-30 18:25:00|659.6|658.6|658.6|657.6|660.1|659.1|658.1|657.1|956
1730313000000|2024-10-30 18:30:00|658.5|657.5|659.4|658.4|659.6|658.6|658.5|657.5|1176
1730313300000|2024-10-30 18:35:00|659.5|658.5|660.1|659.1|660.1|659.1|659.4|658.4|279
1730313600000|2024-10-30 18:40:00|660.3|659.3|659.9|658.9|660.4|659.4|659.9|658.9|138
1730313900000|2024-10-30 18:45:00|660|659|659.6|658.6|660.1|659.1|659.6|658.6|143
1730314200000|2024-10-30 18:50:00|659.8|658.8|659.9|658.9|659.9|658.9|659.8|658.8|44
1730314500000|2024-10-30 18:55:00|660|659|659.9|658.9|660.1|659.1|659.9|658.9|123
1730314800000|2024-10-30 19:00:00|659.8|658.8|659.6|658.6|659.9|658.9|659.5|658.5|15
1730315100000|2024-10-30 19:05:00|659.8|658.8|660.4|659.4|660.4|659.4|659.8|658.8|58
1730315400000|2024-10-30 19:10:00|660.6|659.6|660.9|659.9|660.9|659.9|660.4|659.4|380
1730315700000|2024-10-30 19:15:00|660.8|659.8|661.1|660.1|661.1|660.1|660.6|659.6|83
1730316000000|2024-10-30 19:20:00|661.3|660.3|661.4|660.4|661.4|660.4|660.9|659.9|64
1730316300000|2024-10-30 19:25:00|661.5|660.5|661.1|660.1|661.6|660.6|661.1|660.1|132
1730316600000|2024-10-30 19:30:00|660.9|659.9|661.4|660.4|661.4|660.4|660.9|659.9|103
1730316900000|2024-10-30 19:35:00|661.3|660.3|661.4|660.4|661.4|660.4|661.1|660.1|124
1730317200000|2024-10-30 19:40:00|661.5|660.5|661.4|660.4|661.6|660.6|661.3|660.3|26
1730317500000|2024-10-30 19:45:00|661.5|660.5|661.9|660.9|662.1|661.1|661.4|660.4|307
1730317800000|2024-10-30 19:50:00|662.1|661.1|662|661|662.4|661.4|662|661|1821
1730318100000|2024-10-30 19:55:00|661.9|660.9|661.9|660.9|662.1|661.1|661.4|660.4|79
1730318400000|2024-10-30 20:00:00|662|661|661.5|660.5|662.1|661.1|661.4|660.4|38
1730318700000|2024-10-30 20:05:00|661.6|660.6|661.6|660.6|661.9|660.9|661.4|660.4|209
1730319000000|2024-10-30 20:10:00|661.9|660.9|661.6|660.6|661.9|660.9|661.6|660.6|20
1730319300000|2024-10-30 20:15:00|661.8|660.8|662.5|661.5|662.6|661.6|661.8|660.8|37
1730319600000|2024-10-30 20:20:00|662.6|661.6|662.1|661.1|662.8|661.8|662.1|661.1|59
1730319900000|2024-10-30 20:25:00|662.4|661.4|662.1|661.1|662.5|661.5|662.1|661.1|65
1730320200000|2024-10-30 20:30:00|662.3|661.3|662.3|661.3|662.4|661.4|662.1|661.1|19
1730320500000|2024-10-30 20:35:00|662.4|661.4|662.6|661.6|662.9|661.9|662.1|661.1|31
1730320800000|2024-10-30 20:40:00|662.8|661.8|663.5|662.5|663.6|662.6|662.8|661.8|79
1730321100000|2024-10-30 20:45:00|663.4|662.4|663.5|662.5|663.6|662.6|663.4|662.4|45
1730321400000|2024-10-30 20:50:00|663.6|662.6|663.4|662.4|663.9|662.9|663.3|662.3|382
1730321700000|2024-10-30 20:55:00|663.3|662.3|663|662|663.4|662.4|663|662|57
1730322000000|2024-10-30 21:00:00|662.8|661.8|663|662|663.9|662|662.8|660.9|1
1730322300000|2024-10-30 21:05:00|663.8|660.8|663.8|660.8|663.8|660.8|663.8|660.8|2
1730322600000|2024-10-30 21:10:00|663.9|660.9|663.9|660.9|663.9|660.9|663.9|660.9|1
1730322900000|2024-10-30 21:15:00|662.4|661.4|663.9|660.9|663.9|661.4|662.4|660.9|8
1730323200000|2024-10-30 21:20:00|662.5|661.5|663.3|660.3|663.3|661.5|662|659.6|1
1730323500000|2024-10-30 21:25:00|663.4|660.4|663.4|660.4|663.4|660.4|663.4|660.4|2
1730324100000|2024-10-30 21:35:00|663.3|660.3|663.3|660.3|663.4|660.4|663|660|3
1730324400000|2024-10-30 21:40:00|663.4|660.4|663.4|660.4|663.4|660.4|663.4|660.4|0
1730324700000|2024-10-30 21:45:00|663.3|660.3|663.4|660.4|663.4|660.4|663.3|660.3|1
1730325000000|2024-10-30 21:50:00|663.3|660.3|663.4|660.4|663.4|660.4|663.3|660.3|1
1730325300000|2024-10-30 21:55:00|663.3|660.3|663.3|660.3|663.3|660.3|663.3|660.3|0
1730332800000|2024-10-31 00:00:00|662.5|661.5|661.9|660.9|662.9|661.9|661.9|660.9|51
1730333100000|2024-10-31 00:05:00|661.8|660.8|662|661|662.1|661.1|661.6|660.6|26
1730333400000|2024-10-31 00:10:00|661.9|660.9|662.1|661.1|662.3|661.3|661.8|660.8|5
1730333700000|2024-10-31 00:15:00|662|661|662.1|661.1|662.1|661.1|661.9|660.9|2
1730334000000|2024-10-31 00:20:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|1
1730334300000|2024-10-31 00:25:00|662.3|661.3|662.1|661.1|662.4|661.4|662|661|2
1730334600000|2024-10-31 00:30:00|662|661|662.4|661.4|662.4|661.4|662|661|5
1730334900000|2024-10-31 00:35:00|662.3|661.3|662.3|661.3|662.4|661.4|662.1|661.1|3
1730335200000|2024-10-31 00:40:00|662.1|661.1|662.1|661.1|662.3|661.3|662.1|661.1|9
1730335500000|2024-10-31 00:45:00|662.3|661.3|662.5|661.5|662.6|661.6|662.3|661.3|3
1730335800000|2024-10-31 00:50:00|662.4|661.4|662.4|661.4|662.5|661.5|662.4|661.4|2
1730336100000|2024-10-31 00:55:00|662.5|661.5|662.3|661.3|662.5|661.5|662.1|661.1|28
1730336400000|2024-10-31 01:00:00|662.1|661.1|662|661|662.3|661.3|661.9|660.9|24
1730336700000|2024-10-31 01:05:00|662.1|661.1|662.1|661.1|662.5|661.5|661.9|660.9|20
1730337000000|2024-10-31 01:10:00|662|661|661.6|660.6|662|661|661.6|660.6|12
1730337300000|2024-10-31 01:15:00|661.8|660.8|661.4|660.4|661.9|660.9|661.4|660.4|18
1730337600000|2024-10-31 01:20:00|661.5|660.5|661.5|660.5|661.6|660.6|661.4|660.4|10
1730337900000|2024-10-31 01:25:00|661.6|660.6|661.8|660.8|661.9|660.9|661.4|660.4|6
1730338200000|2024-10-31 01:30:00|661.9|660.9|661.8|660.8|661.9|660.9|661.5|660.5|2
1730338500000|2024-10-31 01:35:00|661.9|660.9|661.9|660.9|662.3|661.3|661.9|660.9|3
1730338800000|2024-10-31 01:40:00|661.8|660.8|662.3|661.3|662.4|661.4|661.4|660.4|2
1730339100000|2024-10-31 01:45:00|662.1|661.1|661.9|660.9|662.6|661.6|661.9|660.9|6
1730339400000|2024-10-31 01:50:00|661.8|660.8|661.8|660.8|661.9|660.9|661.5|660.5|7
1730339700000|2024-10-31 01:55:00|661.6|660.6|661.4|660.4|661.6|660.6|661.1|660.1|2
1730340000000|2024-10-31 02:00:00|661.5|660.5|661.9|660.9|662.4|661.4|661.5|660.5|1
1730340300000|2024-10-31 02:05:00|661.8|660.8|661.8|660.8|662.1|661.1|661.6|660.6|6
1730340600000|2024-10-31 02:10:00|661.9|660.9|661.8|660.8|661.9|660.9|661.6|660.6|20
1730340900000|2024-10-31 02:15:00|661.6|660.6|661.9|660.9|661.9|660.9|661.6|660.6|1
1730341200000|2024-10-31 02:20:00|662|661|662.1|661.1|662.5|661.5|662|661|3
1730341500000|2024-10-31 02:25:00|662|661|661.8|660.8|662|661|661.6|660.6|22
1730341800000|2024-10-31 02:30:00|661.6|660.6|662.8|661.8|662.8|661.8|661.6|660.6|13
1730342100000|2024-10-31 02:35:00|662.9|661.9|662.8|661.8|663.1|662.1|662.4|661.4|22
1730342400000|2024-10-31 02:40:00|662.9|661.9|662.5|661.5|663.1|662.1|662.4|661.4|4
1730342700000|2024-10-31 02:45:00|662.4|661.4|662.3|661.3|662.5|661.5|662.1|661.1|0
1730343000000|2024-10-31 02:50:00|662.4|661.4|662.6|661.6|662.8|661.8|662.4|661.4|1
1730343300000|2024-10-31 02:55:00|662.8|661.8|662.9|661.9|663|662|662.6|661.6|177
1730343600000|2024-10-31 03:00:00|662.8|661.8|663.1|662.1|663.1|662.1|662.6|661.6|60
1730343900000|2024-10-31 03:05:00|662.9|661.9|663.4|662.4|663.5|662.5|662.9|661.9|16
1730344200000|2024-10-31 03:10:00|663.5|662.5|663.9|662.9|663.9|662.9|663.5|662.5|22
1730344500000|2024-10-31 03:15:00|663.6|662.6|663.5|662.5|663.6|662.6|663.4|662.4|17
1730344800000|2024-10-31 03:20:00|663.4|662.4|663.5|662.5|663.5|662.5|663.4|662.4|3
1730345100000|2024-10-31 03:25:00|663.4|662.4|663.5|662.5|663.6|662.6|663.4|662.4|1
1730345400000|2024-10-31 03:30:00|663.4|662.4|663|662|663.4|662.4|662.9|661.9|9
1730345700000|2024-10-31 03:35:00|663.1|662.1|663|662|663.3|662.3|663|662|0
1730346000000|2024-10-31 03:40:00|663.1|662.1|663.1|662.1|663.1|662.1|663.1|662.1|0
1730346300000|2024-10-31 03:45:00|663.3|662.3|663.1|662.1|663.3|662.3|663.1|662.1|0
1730346600000|2024-10-31 03:50:00|663.3|662.3|663.3|662.3|663.3|662.3|663.1|662.1|6
1730346900000|2024-10-31 03:55:00|663.1|662.1|663.8|662.8|663.8|662.8|663.1|662.1|11
1730347200000|2024-10-31 04:00:00|663.9|662.9|663.6|662.6|663.9|662.9|663.6|662.6|4
1730347500000|2024-10-31 04:05:00|663.8|662.8|664.1|663.1|664.3|663.3|663.8|662.8|23
1730347800000|2024-10-31 04:10:00|664|663|664.1|663.1|664.3|663.3|664|663|4
1730348100000|2024-10-31 04:15:00|664.3|663.3|664.1|663.1|664.4|663.4|664.1|663.1|25
1730348400000|2024-10-31 04:20:00|||||||||1
1730348700000|2024-10-31 04:25:00|||||||||1
1730349000000|2024-10-31 04:30:00|664|663|664.1|663.1|664.1|663.1|663.9|662.9|8
1730349300000|2024-10-31 04:35:00|664.4|663.4|664.1|663.1|664.4|663.4|664.1|663.1|16
1730349600000|2024-10-31 04:40:00|||||||||1
1730349900000|2024-10-31 04:45:00|664|663|664|663|664.1|663.1|664|663|2
1730350200000|2024-10-31 04:50:00|663.9|662.9|664.1|663.1|664.1|663.1|663.9|662.9|1
1730350500000|2024-10-31 04:55:00|664|663|664.1|663.1|664.1|663.1|664|663|2
1730350800000|2024-10-31 05:00:00|664.3|663.3|664.1|663.1|664.4|663.4|664.1|663.1|1
1730351100000|2024-10-31 05:05:00|664.3|663.3|664.1|663.1|664.3|663.3|664.1|663.1|6
1730351700000|2024-10-31 05:15:00|||||||||2
1730352000000|2024-10-31 05:20:00|664.3|663.3|664.4|663.4|664.5|663.5|664.3|663.3|52
1730352300000|2024-10-31 05:25:00|664.5|663.5|664.5|663.5|664.5|663.5|664.4|663.4|1
1730352600000|2024-10-31 05:30:00|664.4|663.4|664.5|663.5|664.5|663.5|664.3|663.3|24
1730352900000|2024-10-31 05:35:00|664.4|663.4|664.5|663.5|664.5|663.5|664.4|663.4|69
1730353200000|2024-10-31 05:40:00|664.6|663.6|664.1|663.1|664.8|663.8|664.1|663.1|31
1730353500000|2024-10-31 05:45:00|664.3|663.3|664.1|663.1|664.4|663.4|664.1|663.1|27
1730353800000|2024-10-31 05:50:00|664.3|663.3|664.5|663.5|664.6|663.6|664.1|663.1|10
1730354100000|2024-10-31 05:55:00|664.6|663.6|664.4|663.4|664.6|663.6|664.3|663.3|10
1730354400000|2024-10-31 06:00:00|664.5|663.5|664.1|663.1|664.6|663.6|664.1|663.1|22
1730354700000|2024-10-31 06:05:00|664.3|663.3|664.1|663.1|664.4|663.4|664.1|663.1|7
1730355000000|2024-10-31 06:10:00|663.9|662.9|664.1|663.1|664.3|663.3|663.9|662.9|8
1730355300000|2024-10-31 06:15:00|663.9|662.9|663.9|662.9|664.1|663.1|663.8|662.8|11
1730355600000|2024-10-31 06:20:00|664|663|664.1|663.1|664.1|663.1|664|663|5
1730355900000|2024-10-31 06:25:00|664.3|663.3|664|663|664.4|663.4|664|663|4
1730356200000|2024-10-31 06:30:00|663.9|662.9|663.4|662.4|664|663|663.1|662.1|19
1730356500000|2024-10-31 06:35:00|663.5|662.5|663.6|662.6|664|663|663.5|662.5|2
1730356800000|2024-10-31 06:40:00|663.8|662.8|663.5|662.5|663.9|662.9|663.4|662.4|1
1730357100000|2024-10-31 06:45:00|663.4|662.4|663.9|662.9|663.9|662.9|663.4|662.4|6
1730357400000|2024-10-31 06:50:00|663.8|662.8|663.9|662.9|664|663|663.8|662.8|2
1730357700000|2024-10-31 06:55:00|663.8|662.8|663.6|662.6|663.9|662.9|663.6|662.6|10
1730358000000|2024-10-31 07:00:00|663.5|662.5|663.3|662.3|663.5|662.5|662.4|661.4|420
1730358300000|2024-10-31 07:05:00|663.1|662.1|663.1|662.1|663.8|662.8|663.1|662.1|16
1730358600000|2024-10-31 07:10:00|663.3|662.3|663.1|662.1|663.4|662.4|662.9|661.9|33
1730358900000|2024-10-31 07:15:00|663|662|662.4|661.4|663.1|662.1|662.4|661.4|16
1730359200000|2024-10-31 07:20:00|662.5|661.5|662.1|661.1|662.6|661.6|662.1|661.1|8
1730359500000|2024-10-31 07:25:00|662.4|661.4|662.4|661.4|662.6|661.6|662.1|661.1|20
1730359800000|2024-10-31 07:30:00|662.3|661.3|661.6|660.6|662.4|661.4|661.4|660.4|107
1730360100000|2024-10-31 07:35:00|661.5|660.5|661.1|660.1|661.6|660.6|660.8|659.8|101
1730360400000|2024-10-31 07:40:00|661|660|662.6|661.6|662.6|661.6|660.6|659.6|467
1730360700000|2024-10-31 07:45:00|662.8|661.8|662.4|661.4|663.1|662.1|661.9|660.9|117
1730361000000|2024-10-31 07:50:00|662.3|661.3|661.9|660.9|662.4|661.4|661.6|660.6|87
1730361300000|2024-10-31 07:55:00|662.1|661.1|662.3|661.3|662.4|661.4|661.6|660.6|378
1730361600000|2024-10-31 08:00:00|662.4|661.4|662.1|661.1|662.6|661.6|661.9|660.9|256
1730361900000|2024-10-31 08:05:00|661.9|660.9|661.1|660.1|662.1|661.1|661.1|660.1|206
1730362200000|2024-10-31 08:10:00|661.3|660.3|661.4|660.4|661.9|660.9|661.1|660.1|349
1730362500000|2024-10-31 08:15:00|661.1|660.1|660.6|659.6|661.6|660.6|660.6|659.6|151
1730362800000|2024-10-31 08:20:00|660.4|659.4|659.9|658.9|660.9|659.9|659.9|658.9|428
1730363100000|2024-10-31 08:25:00|660|659|658.9|657.9|660.1|659.1|658.6|657.6|774
1730363400000|2024-10-31 08:30:00|659.1|658.1|659.9|658.9|660.1|659.1|658.9|657.9|2037
1730363700000|2024-10-31 08:35:00|660|659|660.4|659.4|661.1|660.1|659.1|658.1|1216
1730364000000|2024-10-31 08:40:00|660.5|659.5|660.1|659.1|660.9|659.9|659.9|658.9|361
1730364300000|2024-10-31 08:45:00|660.4|659.4|660.6|659.6|661.4|660.4|660.1|659.1|915
1730364600000|2024-10-31 08:50:00|660.9|659.9|662.9|661.9|662.9|661.9|660.6|659.6|955
1730364900000|2024-10-31 08:55:00|663.1|662.1|662.4|661.4|663.1|662.1|662.4|661.4|263
1730365200000|2024-10-31 09:00:00|662.6|661.6|662.9|661.9|663.1|662.1|662.1|661.1|845
1730365500000|2024-10-31 09:05:00|663|662|661.9|660.9|663.4|662.4|661.5|660.5|4317
1730365800000|2024-10-31 09:10:00|662.1|661.1|661.1|660.1|662.1|661.1|660.4|659.4|399
1730366100000|2024-10-31 09:15:00|661|660|662|661|662.1|661.1|660.8|659.8|171
1730366400000|2024-10-31 09:20:00|662.1|661.1|663.6|662.6|663.9|662.9|662.1|661.1|565
1730366700000|2024-10-31 09:25:00|663.5|662.5|663.9|662.9|664.1|663.1|663.1|662.1|160
1730367000000|2024-10-31 09:30:00|663.6|662.6|664.1|663.1|664.1|663.1|663.1|662.1|256
1730367300000|2024-10-31 09:35:00|664.3|663.3|664.6|663.6|665.1|664.1|664.1|663.1|532
1730367600000|2024-10-31 09:40:00|664.4|663.4|665.1|664.1|665.1|664.1|664.1|663.1|123
1730367900000|2024-10-31 09:45:00|665.3|664.3|664.8|663.8|665.4|664.4|664.6|663.6|211
1730368200000|2024-10-31 09:50:00|664.6|663.6|663.9|662.9|664.8|663.8|663.6|662.6|391
1730368500000|2024-10-31 09:55:00|664.1|663.1|664.1|663.1|664.6|663.6|663.9|662.9|276
1730368800000|2024-10-31 10:00:00|664.3|663.3|663.4|662.4|664.4|663.4|663.1|662.1|720
1730369100000|2024-10-31 10:05:00|663.1|662.1|662.9|661.9|663.1|662.1|662.6|661.6|132
1730369400000|2024-10-31 10:10:00|663.1|662.1|663.6|662.6|663.9|662.9|663.1|662.1|222
1730369700000|2024-10-31 10:15:00|663.5|662.5|663.6|662.6|664.1|663.1|663.4|662.4|104
1730370000000|2024-10-31 10:20:00|663.4|662.4|664.4|663.4|664.6|663.6|663.4|662.4|2947
1730370300000|2024-10-31 10:25:00|664.1|663.1|665.1|664.1|666.3|665.3|662.9|661.9|973
1730370600000|2024-10-31 10:30:00|665|664|663.6|662.6|665.1|664.1|662.9|661.9|372
1730370900000|2024-10-31 10:35:00|663.4|662.4|664.1|663.1|664.4|663.4|663.1|662.1|200
1730371200000|2024-10-31 10:40:00|664.4|663.4|663.4|662.4|664.6|663.6|663.4|662.4|248
1730371500000|2024-10-31 10:45:00|663.6|662.6|664.1|663.1|664.1|663.1|663.1|662.1|114
1730371800000|2024-10-31 10:50:00|664.4|663.4|661.4|660.4|664.6|663.6|661.4|660.4|1653
1730372100000|2024-10-31 10:55:00|661.5|660.5|662.4|661.4|662.4|661.4|661.1|660.1|895
1730372400000|2024-10-31 11:00:00|662.5|661.5|662.9|661.9|663|662|661.6|660.6|417
1730372700000|2024-10-31 11:05:00|663.1|662.1|663.8|662.8|664.1|663.1|663.1|662.1|1202
1730373000000|2024-10-31 11:10:00|663.6|662.6|663.9|662.9|664.3|663.3|663.6|662.6|626
1730373300000|2024-10-31 11:15:00|663.8|662.8|664|663|664.6|663.6|663.4|662.4|798
1730373600000|2024-10-31 11:20:00|664.1|663.1|664.3|663.3|665.1|664.1|664.1|663.1|362
1730373900000|2024-10-31 11:25:00|664.1|663.1|664.1|663.1|664.4|663.4|663.6|662.6|183
1730374200000|2024-10-31 11:30:00|664|663|663.9|662.9|664.1|663.1|663.1|662.1|116
1730374500000|2024-10-31 11:35:00|663.6|662.6|664.9|663.9|664.9|663.9|663.6|662.6|84
1730374800000|2024-10-31 11:40:00|664.6|663.6|665.1|664.1|665.6|664.6|664.1|663.1|576
1730375100000|2024-10-31 11:45:00|665|664|664.9|663.9|665.6|664.6|664.6|663.6|278
1730375400000|2024-10-31 11:50:00|664.6|663.6|664.6|663.6|664.9|663.9|664.3|663.3|426
1730375700000|2024-10-31 11:55:00|664.8|663.8|664.9|663.9|665.4|664.4|664.6|663.6|135
1730376000000|2024-10-31 12:00:00|665.1|664.1|664.6|663.6|665.6|664.6|664.1|663.1|875
1730376300000|2024-10-31 12:05:00|664.5|663.5|664.4|663.4|664.6|663.6|663.8|662.8|414
1730376600000|2024-10-31 12:10:00|664.3|663.3|665.1|664.1|665.1|664.1|664.1|663.1|513
1730376900000|2024-10-31 12:15:00|665.3|664.3|665.4|664.4|665.6|664.6|664.9|663.9|227
1730377200000|2024-10-31 12:20:00|665.6|664.6|665.5|664.5|666.1|665.1|665.1|664.1|147
1730377500000|2024-10-31 12:25:00|665.6|664.6|665.8|664.8|666.4|665.4|665.4|664.4|431
1730377800000|2024-10-31 12:30:00|665.6|664.6|666.1|665.1|666.8|665.8|665|664|580
1730378100000|2024-10-31 12:35:00|666|665|666.4|665.4|666.6|665.6|665.6|664.6|258
1730378400000|2024-10-31 12:40:00|666.3|665.3|666|665|666.9|665.9|665.6|664.6|158
1730378700000|2024-10-31 12:45:00|666.1|665.1|665.6|664.6|666.1|665.1|665.4|664.4|338
1730379000000|2024-10-31 12:50:00|665.9|664.9|665.4|664.4|666.4|665.4|665.1|664.1|270
1730379300000|2024-10-31 12:55:00|665.5|664.5|666.4|665.4|666.4|665.4|665.4|664.4|266
1730379600000|2024-10-31 13:00:00|666.6|665.6|668.9|667.9|669.4|668.4|666.1|665.1|1383
1730379900000|2024-10-31 13:05:00|668.8|667.8|668.6|667.6|668.9|667.9|667.6|666.6|648
1730380200000|2024-10-31 13:10:00|668.9|667.9|668.1|667.1|669.1|668.1|667.6|666.6|812
1730380500000|2024-10-31 13:15:00|668|667|668.4|667.4|668.8|667.8|667.4|666.4|392
1730380800000|2024-10-31 13:20:00|668.6|667.6|665.8|664.8|668.6|667.6|665.4|664.4|1111
1730381100000|2024-10-31 13:25:00|665.6|664.6|666.3|665.3|666.4|665.4|665.4|664.4|126
1730381400000|2024-10-31 13:30:00|666.4|665.4|665.9|664.9|667|666|665.1|664.1|276
1730381700000|2024-10-31 13:35:00|666|665|667.1|666.1|667.1|666.1|665.1|664.1|410
1730382000000|2024-10-31 13:40:00|667|666|666.4|665.4|667.1|666.1|665.6|664.6|332
1730382300000|2024-10-31 13:45:00|666.3|665.3|666.6|665.6|666.6|665.6|665.4|664.4|539
1730382600000|2024-10-31 13:50:00|666.4|665.4|667.1|666.1|667.6|666.6|666.1|665.1|263
1730382900000|2024-10-31 13:55:00|667|666|666.4|665.4|667.4|666.4|666.4|665.4|198
1730383200000|2024-10-31 14:00:00|666.5|665.5|667.4|666.4|667.6|666.6|665.9|664.9|626
1730383500000|2024-10-31 14:05:00|667.5|666.5|669.5|668.5|669.9|668.9|667.4|666.4|8939
1730383800000|2024-10-31 14:10:00|669.4|668.4|667.6|666.6|669.8|668.8|666.5|665.5|2236
1730384100000|2024-10-31 14:15:00|667.9|666.9|669.4|668.4|669.4|668.4|667.8|666.8|1101
1730384400000|2024-10-31 14:20:00|669.1|668.1|669.1|668.1|669.9|668.9|668.9|667.9|184
1730384700000|2024-10-31 14:25:00|669.3|668.3|667.5|666.5|669.4|668.4|667.5|666.5|852
1730385000000|2024-10-31 14:30:00|667.4|666.4|667.4|666.4|667.6|666.6|666.6|665.6|3084
1730385300000|2024-10-31 14:35:00|667.6|666.6|667.9|666.9|668.1|667.1|666.6|665.6|1034
1730385600000|2024-10-31 14:40:00|667.6|666.6|669.1|668.1|669.1|668.1|667.1|666.1|11763
1730385900000|2024-10-31 14:45:00|669.3|668.3|668.8|667.8|669.6|668.6|668.1|667.1|5051
1730386200000|2024-10-31 14:50:00|668.9|667.9|669.8|668.8|670.1|669.1|668.6|667.6|13942
1730386500000|2024-10-31 14:55:00|669.9|668.9|669.4|668.4|670|669|669.1|668.1|1551
1730386800000|2024-10-31 15:00:00|669.5|668.5|669.4|668.4|670.1|669.1|669.1|668.1|885
1730387100000|2024-10-31 15:05:00|669.6|668.6|670.1|669.1|671.1|670.1|669.5|668.5|1581
1730387400000|2024-10-31 15:10:00|670|669|669.1|668.1|670.4|669.4|668.9|667.9|1494
1730387700000|2024-10-31 15:15:00|669.3|668.3|671.1|670.1|671.1|670.1|669.1|668.1|1228
1730388000000|2024-10-31 15:20:00|671|670|670.9|669.9|671.1|670.1|669.9|668.9|808
1730388300000|2024-10-31 15:25:00|670.8|669.8|671.3|670.3|671.9|670.9|670.6|669.6|540
1730388600000|2024-10-31 15:30:00|671.1|670.1|671.1|670.1|671.4|670.4|670.4|669.4|756
1730388900000|2024-10-31 15:35:00|671.3|670.3|669.1|668.1|671.3|670.3|668.9|667.9|1185
1730389200000|2024-10-31 15:40:00|669.4|668.4|669.6|668.6|669.9|668.9|669|668|382
1730389500000|2024-10-31 15:45:00|669.8|668.8|671.1|670.1|671.1|670.1|669.6|668.6|4532
1730389800000|2024-10-31 15:50:00|671.4|670.4|669.9|668.9|671.9|670.9|669.1|668.1|2035
1730390100000|2024-10-31 15:55:00|669.8|668.8|670.4|669.4|670.9|669.9|669.6|668.6|3330
1730390400000|2024-10-31 16:00:00|670.6|669.6|670.1|669.1|671.1|670.1|669.9|668.9|1125
1730390700000|2024-10-31 16:05:00|669.9|668.9|670.4|669.4|670.4|669.4|669.9|668.9|359
1730391000000|2024-10-31 16:10:00|670.5|669.5|669.4|668.4|671.1|670.1|669.1|668.1|4182
1730391300000|2024-10-31 16:15:00|669.3|668.3|669.4|668.4|669.9|668.9|668.4|667.4|1175
1730391600000|2024-10-31 16:20:00|669.3|668.3|668.6|667.6|669.6|668.6|668.4|667.4|2329
1730391900000|2024-10-31 16:25:00|668.4|667.4|669.1|668.1|669.4|668.4|666.9|665.9|5611
1730392200000|2024-10-31 16:30:00|669.3|668.3|670.9|669.9|671.1|670.1|668.1|667.1|15556
1730392500000|2024-10-31 16:35:00|670.6|669.6|669.1|668.1|670.8|669.8|668.4|667.4|8932
1730392800000|2024-10-31 16:40:00|668.9|667.9|667.6|666.6|669.9|668.9|667.4|666.4|4711
1730393100000|2024-10-31 16:45:00|667.8|666.8|666.8|665.8|668.1|667.1|666.5|665.5|3894
1730393400000|2024-10-31 16:50:00|666.9|665.9|668.1|667.1|668.1|667.1|666.6|665.6|878
1730393700000|2024-10-31 16:55:00|668|667|668.9|667.9|668.9|667.9|668|667|502
1730394000000|2024-10-31 17:00:00|668.6|667.6|667.9|666.9|668.6|667.6|667.6|666.6|176
1730394300000|2024-10-31 17:05:00|668.1|667.1|668.9|667.9|669|668|668.1|667.1|3080
1730394600000|2024-10-31 17:10:00|669|668|667.6|666.6|669.1|668.1|667.4|666.4|1709
1730394900000|2024-10-31 17:15:00|667.9|666.9|667.5|666.5|668.6|667.6|667.4|666.4|229
1730395200000|2024-10-31 17:20:00|667.6|666.6|667.9|666.9|668.1|667.1|667.4|666.4|193
1730395500000|2024-10-31 17:25:00|667.6|666.6|667.5|666.5|668.1|667.1|667.4|666.4|504
1730395800000|2024-10-31 17:30:00|667.6|666.6|666.9|665.9|667.6|666.6|666.4|665.4|283
1730396100000|2024-10-31 17:35:00|666.6|665.6|666.6|665.6|667.3|666.3|666.4|665.4|94
1730396400000|2024-10-31 17:40:00|666.8|665.8|666.9|665.9|667.1|666.1|666.6|665.6|150
1730396700000|2024-10-31 17:45:00|666.8|665.8|667.4|666.4|667.4|666.4|665.9|664.9|376
1730397000000|2024-10-31 17:50:00|667.3|666.3|668|667|668.1|667.1|667|666|582
1730397300000|2024-10-31 17:55:00|668.1|667.1|668.9|667.9|669.5|668.5|668.1|667.1|425
1730397600000|2024-10-31 18:00:00|669|668|669.9|668.9|669.9|668.9|668.4|667.4|335
1730397900000|2024-10-31 18:05:00|669.6|668.6|669.4|668.4|669.6|668.6|668.6|667.6|215
1730398200000|2024-10-31 18:10:00|669.3|668.3|669.4|668.4|670.1|669.1|669.3|668.3|245
1730398500000|2024-10-31 18:15:00|669.5|668.5|669.4|668.4|669.6|668.6|669.1|668.1|72
1730398800000|2024-10-31 18:20:00|669.1|668.1|669.6|668.6|669.9|668.9|669|668|274
1730399100000|2024-10-31 18:25:00|669.8|668.8|670.3|669.3|670.6|669.6|668.8|667.8|1245
1730399400000|2024-10-31 18:30:00|670.4|669.4|677.6|676.6|679.1|678.1|670.1|669.1|4446
1730399700000|2024-10-31 18:35:00|677.5|676.5|677.6|676.6|680.3|679.3|676.1|675.1|1594
1730400000000|2024-10-31 18:40:00|677.5|676.5|675.4|674.4|678.1|677.1|675.1|674.1|890
1730400300000|2024-10-31 18:45:00|675.5|674.5|677.4|676.4|677.9|676.9|675.5|674.5|464
1730400600000|2024-10-31 18:50:00|677.3|676.3|677.9|676.9|678.4|677.4|676.9|675.9|563
1730400900000|2024-10-31 18:55:00|678|677|679.4|678.4|679.4|678.4|677.6|676.6|379
1730401200000|2024-10-31 19:00:00|679.5|678.5|679.6|678.6|679.9|678.9|678.9|677.9|218
1730401500000|2024-10-31 19:05:00|679.5|678.5|680.1|679.1|680.4|679.4|679.4|678.4|1213
1730401800000|2024-10-31 19:10:00|680.3|679.3|680.4|679.4|680.6|679.6|680.1|679.1|224
1730402100000|2024-10-31 19:15:00|680.5|679.5|680.6|679.6|680.9|679.9|680.1|679.1|324
1730402400000|2024-10-31 19:20:00|680.8|679.8|681.8|680.8|682.1|681.1|680.5|679.5|882
1730402700000|2024-10-31 19:25:00|681.6|680.6|680.9|679.9|681.6|680.6|680.1|679.1|409
1730403000000|2024-10-31 19:30:00|681|680|682.1|681.1|682.1|681.1|680.9|679.9|415
1730403300000|2024-10-31 19:35:00|682|681|681.1|680.1|682.4|681.4|680.8|679.8|354
1730403600000|2024-10-31 19:40:00|681.3|680.3|681.1|680.1|681.6|680.6|680.9|679.9|59
1730403900000|2024-10-31 19:45:00|681.3|680.3|681.1|680.1|681.4|680.4|680.6|679.6|121
1730404200000|2024-10-31 19:50:00|681.3|680.3|680.6|679.6|681.4|680.4|680.1|679.1|65
1730404500000|2024-10-31 19:55:00|680.5|679.5|680.4|679.4|680.9|679.9|680.1|679.1|83
1730404800000|2024-10-31 20:00:00|680.5|679.5|679.6|678.6|680.5|679.5|679.4|678.4|105
1730405100000|2024-10-31 20:05:00|679.5|678.5|679.4|678.4|679.8|678.8|679.4|678.4|31
1730405400000|2024-10-31 20:10:00|679.3|678.3|680.4|679.4|680.6|679.6|679.1|678.1|77
1730405700000|2024-10-31 20:15:00|680.5|679.5|680.1|679.1|680.6|679.6|680|679|32
1730406000000|2024-10-31 20:20:00|680.3|679.3|680.1|679.1|680.4|679.4|680.1|679.1|26
1730406300000|2024-10-31 20:25:00|680.3|679.3|679.6|678.6|680.4|679.4|679.6|678.6|34
1730406600000|2024-10-31 20:30:00|679.8|678.8|679.9|678.9|680.1|679.1|679.6|678.6|24
1730406900000|2024-10-31 20:35:00|679.8|678.8|678.9|677.9|679.9|678.9|678.8|677.8|228
1730407200000|2024-10-31 20:40:00|679.1|678.1|679.1|678.1|679.1|678.1|678.8|677.8|27
1730407500000|2024-10-31 20:45:00|679|678|679.3|678.3|679.4|678.4|678.9|677.9|34
1730407800000|2024-10-31 20:50:00|679.4|678.4|680|679|680.3|679.3|679.1|678.1|34
1730408100000|2024-10-31 20:55:00|679.9|678.9|679.9|678.9|680.1|679.1|679.6|678.6|31
1730408400000|2024-10-31 21:00:00|679.8|678.8|680.3|677.3|680.5|678.8|679.6|677.1|0
1730408700000|2024-10-31 21:05:00|680.4|677.4|680.3|677.3|680.4|677.4|680.3|677.3|0
1730409000000|2024-10-31 21:10:00|680.4|677.4|680.3|677.3|680.4|677.4|680.3|677.3|0
1730409300000|2024-10-31 21:15:00|680.5|677.5|680.5|677.5|680.5|677.5|680.4|677.4|0
1730409900000|2024-10-31 21:25:00|680.1|677.1|680.1|677.1|680.1|677.1|680.1|677.1|0
1730410800000|2024-10-31 21:40:00|679.4|678.4|680.1|677.1|680.1|678.4|679.3|677.1|0
1730411700000|2024-10-31 21:55:00|680|677|680|677|680|677|680|677|0
1730419200000|2024-11-01 00:00:00|680.3|679.8|681|680|681|680|680|679|112
1730419500000|2024-11-01 00:05:00|680.9|679.9|680.5|679.5|681|680|680.3|679.3|212
1730419800000|2024-11-01 00:10:00|680.6|679.6|680.8|679.8|680.9|679.9|680.4|679.4|11
1730420100000|2024-11-01 00:15:00|680.9|679.9|680.1|679.1|680.9|679.9|680.1|679.1|11
1730420400000|2024-11-01 00:20:00|680.3|679.3|680.8|679.8|681|680|680.1|679.1|25
1730420700000|2024-11-01 00:25:00|680.9|679.9|681.9|680.9|682.1|681.1|680.9|679.9|906
1730421000000|2024-11-01 00:30:00|681.6|680.6|681.4|680.4|681.6|680.6|681.3|680.3|8
1730421300000|2024-11-01 00:35:00|681.6|680.6|681.4|680.4|681.9|680.9|681.4|680.4|12
1730421600000|2024-11-01 00:40:00|681.1|680.1|681|680|681.1|680.1|680.6|679.6|73
1730421900000|2024-11-01 00:45:00|680.9|679.9|680.4|679.4|681|680|680.3|679.3|65
1730422200000|2024-11-01 00:50:00|680.6|679.6|680|679|680.6|679.6|679.8|678.8|9
1730422500000|2024-11-01 00:55:00|680.1|679.1|679.6|678.6|680.4|679.4|679.4|678.4|52
1730422800000|2024-11-01 01:00:00|679.5|678.5|680.1|679.1|680.8|679.8|679.4|678.4|175
1730423100000|2024-11-01 01:05:00|680|679|680.6|679.6|681.1|680.1|679.9|678.9|55
1730423400000|2024-11-01 01:10:00|680.8|679.8|681|680|681.3|680.3|680.6|679.6|9
1730423700000|2024-11-01 01:15:00|681.1|680.1|681|680|681.1|680.1|680.5|679.5|4
1730424000000|2024-11-01 01:20:00|681.1|680.1|681.1|680.1|681.6|680.6|681|680|10
1730424300000|2024-11-01 01:25:00|681.3|680.3|680.9|679.9|681.3|680.3|680.9|679.9|5
1730424600000|2024-11-01 01:30:00|680.8|679.8|680.3|679.3|680.8|679.8|680.1|679.1|3
1730424900000|2024-11-01 01:35:00|680.4|679.4|680|679|680.6|679.6|679.9|678.9|16
1730425200000|2024-11-01 01:40:00|679.9|678.9|679.8|678.8|680.1|679.1|679.4|678.4|6
1730425500000|2024-11-01 01:45:00|679.6|678.6|679.8|678.8|680|679|679.6|678.6|5
1730425800000|2024-11-01 01:50:00|679.9|678.9|679.9|678.9|680.1|679.1|679.6|678.6|13
1730426100000|2024-11-01 01:55:00|680|679|680.8|679.8|680.8|679.8|679.9|678.9|70
1730426400000|2024-11-01 02:00:00|680.6|679.6|681.1|680.1|681.4|680.4|680.6|679.6|19
1730426700000|2024-11-01 02:05:00|681.3|680.3|680.6|679.6|681.6|680.6|680.5|679.5|68
1730427000000|2024-11-01 02:10:00|680.5|679.5|680|679|680.8|679.8|679.9|678.9|10
1730427300000|2024-11-01 02:15:00|680.1|679.1|679.4|678.4|680.1|679.1|679.4|678.4|29
1730427600000|2024-11-01 02:20:00|679.5|678.5|679.1|678.1|679.8|678.8|679.1|678.1|14
1730427900000|2024-11-01 02:25:00|679.3|678.3|679.1|678.1|679.3|678.3|678.6|677.6|24
1730428200000|2024-11-01 02:30:00|679|678|679.1|678.1|679.1|678.1|678.6|677.6|182
1730428500000|2024-11-01 02:35:00|679.3|678.3|679.4|678.4|679.5|678.5|679.1|678.1|615
1730428800000|2024-11-01 02:40:00|679.5|678.5|679.5|678.5|679.9|678.9|679.4|678.4|20
1730429100000|2024-11-01 02:45:00|679.6|678.6|678|677|679.6|678.6|677.9|676.9|267
1730429400000|2024-11-01 02:50:00|677.9|676.9|677.9|676.9|678.1|677.1|677.9|676.9|16
1730429700000|2024-11-01 02:55:00|678|677|678.3|677.3|678.4|677.4|677.9|676.9|22
1730430000000|2024-11-01 03:00:00|678.1|677.1|677.6|676.6|678.3|677.3|677.6|676.6|14
1730430300000|2024-11-01 03:05:00|677.5|676.5|678.3|677.3|678.4|677.4|677.4|676.4|33
1730430600000|2024-11-01 03:10:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|8
1730430900000|2024-11-01 03:15:00|678.3|677.3|678.8|677.8|678.8|677.8|678|677|33
1730431200000|2024-11-01 03:20:00|678.9|677.9|679.4|678.4|679.4|678.4|678.6|677.6|183
1730431500000|2024-11-01 03:25:00|679.6|678.6|679.5|678.5|679.6|678.6|679.4|678.4|21
1730431800000|2024-11-01 03:30:00|679.6|678.6|679.9|678.9|679.9|678.9|679.5|678.5|5
1730432100000|2024-11-01 03:35:00|680.1|679.1|680.3|679.3|680.4|679.4|680.1|679.1|182
1730432400000|2024-11-01 03:40:00|680.1|679.1|680.3|679.3|680.4|679.4|680.1|679.1|15
1730432700000|2024-11-01 03:45:00|680.1|679.1|680.4|679.4|680.4|679.4|680.1|679.1|2
1730433000000|2024-11-01 03:50:00|680.1|679.1|680.1|679.1|680.3|679.3|680.1|679.1|8
1730433300000|2024-11-01 03:55:00|680.3|679.3|680.1|679.1|680.3|679.3|680|679|26
1730433600000|2024-11-01 04:00:00|680|679|679.9|678.9|680.1|679.1|679.9|678.9|8
1730433900000|2024-11-01 04:05:00|680.1|679.1|679.9|678.9|680.1|679.1|679.9|678.9|7
1730434200000|2024-11-01 04:10:00|680|679|680.3|679.3|680.3|679.3|679.9|678.9|8
1730434500000|2024-11-01 04:15:00|680.4|679.4|680.4|679.4|680.4|679.4|680.3|679.3|3
1730434800000|2024-11-01 04:20:00|680.3|679.3|680.4|679.4|680.4|679.4|680.3|679.3|214
1730435100000|2024-11-01 04:25:00|680.1|679.1|680.4|679.4|680.6|679.6|680.1|679.1|44
1730435400000|2024-11-01 04:30:00|680.5|679.5|680.4|679.4|680.5|679.5|680.1|679.1|11
1730435700000|2024-11-01 04:35:00|680.5|679.5|680.4|679.4|680.5|679.5|680.4|679.4|5
1730436000000|2024-11-01 04:40:00|680.5|679.5|680.6|679.6|680.6|679.6|680.5|679.5|36
1730436300000|2024-11-01 04:45:00|680.8|679.8|680.8|679.8|680.9|679.9|680.3|679.3|17
1730436600000|2024-11-01 04:50:00|680.9|679.9|680.6|679.6|680.9|679.9|680.6|679.6|594
1730436900000|2024-11-01 04:55:00|680.4|679.4|680.5|679.5|680.6|679.6|680.4|679.4|34
1730437200000|2024-11-01 05:00:00|680.6|679.6|680.3|679.3|680.6|679.6|680.1|679.1|8
1730437500000|2024-11-01 05:05:00|680.1|679.1|680.4|679.4|680.4|679.4|680|679|10
1730437800000|2024-11-01 05:10:00|680.3|679.3|680.1|679.1|680.4|679.4|680.1|679.1|27
1730438100000|2024-11-01 05:15:00|680|679|680.3|679.3|680.3|679.3|679.9|678.9|12
1730438400000|2024-11-01 05:20:00|680.1|679.1|679.9|678.9|680.1|679.1|679.9|678.9|7
1730438700000|2024-11-01 05:25:00|679.6|678.6|679.9|678.9|679.9|678.9|679.6|678.6|7
1730439000000|2024-11-01 05:30:00|680|679|679.9|678.9|680.1|679.1|679.9|678.9|8
1730439300000|2024-11-01 05:35:00|679.8|678.8|679.9|678.9|679.9|678.9|679.8|678.8|3
1730439600000|2024-11-01 05:40:00|||||||||2
1730439900000|2024-11-01 05:45:00|679.8|678.8|679.6|678.6|679.9|678.9|679.6|678.6|30
1730440200000|2024-11-01 05:50:00|679.4|678.4|679.4|678.4|679.6|678.6|679.4|678.4|89
1730440500000|2024-11-01 05:55:00|679.5|678.5|679.6|678.6|679.6|678.6|679.5|678.5|106
1730440800000|2024-11-01 06:00:00|679.8|678.8|680.5|679.5|680.6|679.6|679.6|678.6|19
1730441100000|2024-11-01 06:05:00|680.4|679.4|680.4|679.4|680.4|679.4|680.1|679.1|5
1730441400000|2024-11-01 06:10:00|680.3|679.3|680.1|679.1|680.4|679.4|680.1|679.1|27
1730441700000|2024-11-01 06:15:00|679.9|678.9|679.6|678.6|680|679|679.6|678.6|8
1730442000000|2024-11-01 06:20:00|679.5|678.5|679.1|678.1|679.6|678.6|679.1|678.1|139
1730442300000|2024-11-01 06:25:00|678.9|677.9|679.1|678.1|679.4|678.4|678.9|677.9|43
1730442600000|2024-11-01 06:30:00|679.3|678.3|678.9|677.9|679.3|678.3|678.9|677.9|74
1730442900000|2024-11-01 06:35:00|679|678|678.8|677.8|679.1|678.1|678.6|677.6|27
1730443200000|2024-11-01 06:40:00|678.6|677.6|678.6|677.6|678.9|677.9|678.4|677.4|104
1730443500000|2024-11-01 06:45:00|678.8|677.8|678.3|677.3|678.8|677.8|677.9|676.9|22
1730443800000|2024-11-01 06:50:00|678.4|677.4|678.8|677.8|678.8|677.8|678.4|677.4|31
1730444100000|2024-11-01 06:55:00|678.9|677.9|678.8|677.8|679.1|678.1|678.4|677.4|45
1730444400000|2024-11-01 07:00:00|678.6|677.6|678.4|677.4|678.9|677.9|678.1|677.1|427
1730444700000|2024-11-01 07:05:00|678.5|677.5|678.6|677.6|678.6|677.6|678.4|677.4|56
1730445000000|2024-11-01 07:10:00|678.4|677.4|679.1|678.1|679.1|678.1|678.4|677.4|38
1730445300000|2024-11-01 07:15:00|679.4|678.4|679.1|678.1|679.6|678.6|679|678|27
1730445600000|2024-11-01 07:20:00|679.4|678.4|679|678|679.4|678.4|678.6|677.6|81
1730445900000|2024-11-01 07:25:00|679.1|678.1|678.9|677.9|679.4|678.4|678.4|677.4|83
1730446200000|2024-11-01 07:30:00|679.1|678.1|679.4|678.4|679.6|678.6|678.9|677.9|377
1730446500000|2024-11-01 07:35:00|679.3|678.3|679.6|678.6|679.6|678.6|678.6|677.6|117
1730446800000|2024-11-01 07:40:00|679.5|678.5|679.1|678.1|679.6|678.6|679.1|678.1|227
1730447100000|2024-11-01 07:45:00|679.4|678.4|679.9|678.9|680.1|679.1|679.1|678.1|164
1730447400000|2024-11-01 07:50:00|680|679|679.6|678.6|680.6|679.6|679.6|678.6|117
1730447700000|2024-11-01 07:55:00|679.9|678.9|680.6|679.6|680.6|679.6|679.6|678.6|179
1730448000000|2024-11-01 08:00:00|680.5|679.5|681.6|680.6|681.6|680.6|680.4|679.4|590
1730448300000|2024-11-01 08:05:00|681.9|680.9|682.6|681.6|682.9|681.9|681.6|680.6|310
1730448600000|2024-11-01 08:10:00|682.8|681.8|682.6|681.6|683.6|682.6|682.1|681.1|472
1730448900000|2024-11-01 08:15:00|682.8|681.8|683.6|682.6|683.9|682.9|682.4|681.4|222
1730449200000|2024-11-01 08:20:00|683.8|682.8|685.6|684.6|685.6|684.6|683.6|682.6|2093
1730449500000|2024-11-01 08:25:00|685.9|684.9|686.1|685.1|686.6|685.6|685.4|684.4|1606
1730449800000|2024-11-01 08:30:00|685.9|684.9|686.4|685.4|686.6|685.6|685.6|684.6|1884
1730450100000|2024-11-01 08:35:00|686.1|685.1|687.4|686.4|687.4|686.4|686.1|685.1|385
1730450400000|2024-11-01 08:40:00|687.6|686.6|688.1|687.1|688.1|687.1|687.4|686.4|851
1730450700000|2024-11-01 08:45:00|687.9|686.9|685|684|688.1|687.1|684.4|683.4|1694
1730451000000|2024-11-01 08:50:00|684.9|683.9|685.4|684.4|685.4|684.4|684.4|683.4|423
1730451300000|2024-11-01 08:55:00|685.6|684.6|684.8|683.8|685.9|684.9|684.6|683.6|705
1730451600000|2024-11-01 09:00:00|685.1|684.1|686.5|685.5|686.6|685.6|684.9|683.9|876
1730451900000|2024-11-01 09:05:00|686.6|685.6|686.6|685.6|686.9|685.9|685.6|684.6|620
1730452200000|2024-11-01 09:10:00|686.5|685.5|687|686|687.4|686.4|686.4|685.4|802
1730452500000|2024-11-01 09:15:00|687.1|686.1|686.9|685.9|687.6|686.6|686.4|685.4|1080
1730452800000|2024-11-01 09:20:00|687.4|686.4|687.4|686.4|688.1|687.1|687.1|686.1|6951
1730453100000|2024-11-01 09:25:00|687.6|686.6|687.6|686.6|687.9|686.9|687.1|686.1|793
1730453400000|2024-11-01 09:30:00|687.1|686.1|687.4|686.4|687.6|686.6|686.6|685.6|411
1730453700000|2024-11-01 09:35:00|687.6|686.6|687.1|686.1|687.6|686.6|686.9|685.9|264
1730454000000|2024-11-01 09:40:00|687.4|686.4|685.6|684.6|687.5|686.5|685.6|684.6|1116
1730454300000|2024-11-01 09:45:00|685.4|684.4|685.6|684.6|686.4|685.4|685.4|684.4|587
1730454600000|2024-11-01 09:50:00|685.8|684.8|686.1|685.1|686.1|685.1|685.6|684.6|534
1730454900000|2024-11-01 09:55:00|686|685|685.9|684.9|686.1|685.1|684.9|683.9|520
1730455200000|2024-11-01 10:00:00|686|685|684.1|683.1|686.1|685.1|683.9|682.9|815
1730455500000|2024-11-01 10:05:00|684|683|684.3|683.3|684.6|683.6|684|683|242
1730455800000|2024-11-01 10:10:00|684.4|683.4|684|683|684.6|683.6|683.6|682.6|198
1730456100000|2024-11-01 10:15:00|684.1|683.1|684.1|683.1|684.6|683.6|683.6|682.6|189
1730456400000|2024-11-01 10:20:00|684.3|683.3|683.1|682.1|684.4|683.4|683.1|682.1|180
1730456700000|2024-11-01 10:25:00|683.3|682.3|682.9|681.9|683.6|682.6|682.6|681.6|278
1730457000000|2024-11-01 10:30:00|682.8|681.8|681.1|680.1|682.9|681.9|680.6|679.6|794
1730457300000|2024-11-01 10:35:00|681|680|679.9|678.9|681|680|679.6|678.6|412
1730457600000|2024-11-01 10:40:00|679.8|678.8|679.3|678.3|679.9|678.9|679.1|678.1|321
1730457900000|2024-11-01 10:45:00|679.1|678.1|679.4|678.4|680.4|679.4|679.1|678.1|310
1730458200000|2024-11-01 10:50:00|679.1|678.1|680.1|679.1|680.5|679.5|678.9|677.9|390
1730458500000|2024-11-01 10:55:00|680.3|679.3|679.4|678.4|680.4|679.4|679.1|678.1|336
1730458800000|2024-11-01 11:00:00|679.6|678.6|678.6|677.6|679.6|678.6|677.9|676.9|1405
1730459100000|2024-11-01 11:05:00|678.5|677.5|679.9|678.9|680.1|679.1|678.4|677.4|526
1730459400000|2024-11-01 11:10:00|679.8|678.8|679.4|678.4|680.4|679.4|679.1|678.1|417
1730459700000|2024-11-01 11:15:00|679.1|678.1|678.4|677.4|679.4|678.4|678.4|677.4|261
1730460000000|2024-11-01 11:20:00|678.5|677.5|678.9|677.9|680.1|679.1|678.4|677.4|408
1730460300000|2024-11-01 11:25:00|679|678|678.4|677.4|679.1|678.1|678.1|677.1|175
1730460600000|2024-11-01 11:30:00|678.3|677.3|677.9|676.9|678.4|677.4|677.6|676.6|441
1730460900000|2024-11-01 11:35:00|678.1|677.1|677.4|676.4|678.6|677.6|677|676|1700
1730461200000|2024-11-01 11:40:00|677.3|676.3|678.4|677.4|678.4|677.4|677.1|676.1|160
1730461500000|2024-11-01 11:45:00|678.3|677.3|678.6|677.6|678.6|677.6|678.1|677.1|68
1730461800000|2024-11-01 11:50:00|678.5|677.5|679.5|678.5|679.6|678.6|678.4|677.4|349
1730462100000|2024-11-01 11:55:00|679.4|678.4|679.4|678.4|679.9|678.9|679.4|678.4|85
1730462400000|2024-11-01 12:00:00|679.3|678.3|679.6|678.6|680.4|679.4|678.9|677.9|672
1730462700000|2024-11-01 12:05:00|679.4|678.4|679.9|678.9|680.1|679.1|678.9|677.9|128
1730463000000|2024-11-01 12:10:00|680.1|679.1|680.1|679.1|680.4|679.4|679.4|678.4|838
1730463300000|2024-11-01 12:15:00|680|679|680.3|679.3|680.8|679.8|679.6|678.6|177
1730463600000|2024-11-01 12:20:00|680.4|679.4|681.4|680.4|681.4|680.4|679.6|678.6|738
1730463900000|2024-11-01 12:25:00|681.3|680.3|682|681|682.6|681.6|680.6|679.6|476
1730464200000|2024-11-01 12:30:00|681.8|680.8|680.6|679.6|681.8|680.8|679.4|678.4|546
1730464500000|2024-11-01 12:35:00|680.8|679.8|677.9|676.9|680.8|679.8|677.6|676.6|6911
1730464800000|2024-11-01 12:40:00|678.1|677.1|678.9|677.9|679.6|678.6|678.1|677.1|2525
1730465100000|2024-11-01 12:45:00|678.8|677.8|677.1|676.1|679.1|678.1|676.9|675.9|479
1730465400000|2024-11-01 12:50:00|677|676|678.1|677.1|678.4|677.4|677|676|444
1730465700000|2024-11-01 12:55:00|678.3|677.3|678.9|677.9|679.8|678.8|678.1|677.1|676
1730466000000|2024-11-01 13:00:00|679|678|681|680|681.4|680.4|678.6|677.6|2143
1730466300000|2024-11-01 13:05:00|681.1|680.1|682.1|681.1|682.8|681.8|680.9|679.9|488
1730466600000|2024-11-01 13:10:00|682.3|681.3|680.9|679.9|682.4|681.4|680.4|679.4|428
1730466900000|2024-11-01 13:15:00|680.6|679.6|681.6|680.6|681.9|680.9|680.6|679.6|152
1730467200000|2024-11-01 13:20:00|681.8|680.8|681.1|680.1|681.9|680.9|681.1|680.1|181
1730467500000|2024-11-01 13:25:00|680.9|679.9|680|679|681.4|680.4|679.6|678.6|993
1730467800000|2024-11-01 13:30:00|679.9|678.9|679.6|678.6|680.4|679.4|678.4|677.4|581
1730468100000|2024-11-01 13:35:00|679.8|678.8|681.9|680.9|681.9|680.9|679.5|678.5|921
1730468400000|2024-11-01 13:40:00|681.6|680.6|681.1|680.1|681.9|680.9|680.6|679.6|219
1730468700000|2024-11-01 13:45:00|681.3|680.3|681.4|680.4|681.6|680.6|680.8|679.8|349
1730469000000|2024-11-01 13:50:00|681.6|680.6|681.6|680.6|682.1|681.1|680.9|679.9|441
1730469300000|2024-11-01 13:55:00|681.5|680.5|682|681|682.4|681.4|681.4|680.4|426
1730469600000|2024-11-01 14:00:00|682.1|681.1|681.1|680.1|682.6|681.6|680.6|679.6|5295
1730469900000|2024-11-01 14:05:00|681|680|679.9|678.9|681.3|680.3|679.4|678.4|437
1730470200000|2024-11-01 14:10:00|679.6|678.6|679.1|678.1|680.4|679.4|678.5|677.5|413
1730470500000|2024-11-01 14:15:00|679.3|678.3|678.6|677.6|679.4|678.4|677.9|676.9|449
1730470800000|2024-11-01 14:20:00|678.5|677.5|677.5|676.5|679.4|678.4|676.6|675.6|607
1730471100000|2024-11-01 14:25:00|677.6|676.6|676.4|675.4|677.9|676.9|675.6|674.6|1691
1730471400000|2024-11-01 14:30:00|676.1|675.1|674|673|676.1|675.1|672.6|671.6|1957
1730471700000|2024-11-01 14:35:00|673.9|672.9|673.9|672.9|675.9|674.9|673.3|672.3|753
1730472000000|2024-11-01 14:40:00|673.6|672.6|673.1|672.1|674.9|673.9|672.9|671.9|590
1730472300000|2024-11-01 14:45:00|673.4|672.4|672.6|671.6|674.1|673.1|672.6|671.6|1068
1730472600000|2024-11-01 14:50:00|672.9|671.9|675.4|674.4|675.6|674.6|672.5|671.5|1515
1730472900000|2024-11-01 14:55:00|675.6|674.6|677.1|676.1|677.1|676.1|674.6|673.6|1001
1730473200000|2024-11-01 15:00:00|677.3|676.3|677.1|676.1|678.6|677.6|677.1|676.1|1153
1730473500000|2024-11-01 15:05:00|677|676|675.6|674.6|677.6|676.6|675.1|674.1|521
1730473800000|2024-11-01 15:10:00|675.5|674.5|675.1|674.1|676.9|675.9|675|674|401
1730474100000|2024-11-01 15:15:00|675.4|674.4|677.4|676.4|677.5|676.5|675.1|674.1|1009
1730474400000|2024-11-01 15:20:00|677.1|676.1|677.4|676.4|678.1|677.1|676.6|675.6|351
1730474700000|2024-11-01 15:25:00|677.1|676.1|676.6|675.6|677.8|676.8|676.1|675.1|819
1730475000000|2024-11-01 15:30:00|676.8|675.8|676.6|675.6|677.4|676.4|675.9|674.9|778
1730475300000|2024-11-01 15:35:00|676.9|675.9|677.4|676.4|677.6|676.6|675.6|674.6|466
1730475600000|2024-11-01 15:40:00|677.3|676.3|678.1|677.1|678.1|677.1|677.1|676.1|422
1730475900000|2024-11-01 15:45:00|677.9|676.9|677.9|676.9|678.3|677.3|677.6|676.6|425
1730476200000|2024-11-01 15:50:00|677.6|676.6|678.4|677.4|678.6|677.6|677.6|676.6|365
1730476500000|2024-11-01 15:55:00|678.3|677.3|677.6|676.6|678.9|677.9|677.6|676.6|514
1730476800000|2024-11-01 16:00:00|677.8|676.8|678.9|677.9|678.9|677.9|677.6|676.6|335
1730477100000|2024-11-01 16:05:00|678.6|677.6|677.6|676.6|678.9|677.9|677.4|676.4|1613
1730477400000|2024-11-01 16:10:00|677.5|676.5|674.6|673.6|677.6|676.6|674.6|673.6|1360
1730477700000|2024-11-01 16:15:00|674.4|673.4|673.6|672.6|674.9|673.9|673.4|672.4|778
1730478000000|2024-11-01 16:20:00|673.4|672.4|673.4|672.4|674.4|673.4|673.1|672.1|1490
1730478300000|2024-11-01 16:25:00|673.3|672.3|672.4|671.4|673.8|672.8|671.4|670.4|5413
1730478600000|2024-11-01 16:30:00|672.6|671.6|672.1|671.1|672.9|671.9|671.6|670.6|2164
1730478900000|2024-11-01 16:35:00|672.3|671.3|670.6|669.6|672.4|671.4|670.6|669.6|9406
1730479200000|2024-11-01 16:40:00|670.4|669.4|670.9|669.9|671.1|670.1|669.6|668.6|596
1730479500000|2024-11-01 16:45:00|671|670|671.3|670.3|672.1|671.1|670.9|669.9|907
1730479800000|2024-11-01 16:50:00|671.4|670.4|672.1|671.1|672.4|671.4|671.1|670.1|2058
1730480100000|2024-11-01 16:55:00|672.3|671.3|673.1|672.1|673.1|672.1|672.1|671.1|482
1730480400000|2024-11-01 17:00:00|673.3|672.3|672.6|671.6|673.4|672.4|672.1|671.1|440
1730480700000|2024-11-01 17:05:00|672.5|671.5|672.6|671.6|672.6|671.6|672|671|263
1730481000000|2024-11-01 17:10:00|672.5|671.5|672.8|671.8|673|672|672.4|671.4|348
1730481300000|2024-11-01 17:15:00|672.9|671.9|671.4|670.4|673.1|672.1|671.4|670.4|470
1730481600000|2024-11-01 17:20:00|671.1|670.1|671.1|670.1|671.9|670.9|670.6|669.6|869
1730481900000|2024-11-01 17:25:00|671.3|670.3|671.1|670.1|671.4|670.4|670.6|669.6|82
1730482200000|2024-11-01 17:30:00|671.3|670.3|671.1|670.1|671.4|670.4|670.9|669.9|184
1730482500000|2024-11-01 17:35:00|671|670|670.9|669.9|671.4|670.4|670.6|669.6|103
1730482800000|2024-11-01 17:40:00|670.8|669.8|670.1|669.1|670.9|669.9|670|669|162
1730483100000|2024-11-01 17:45:00|669.9|668.9|670.4|669.4|670.6|669.6|669.9|668.9|118
1730483400000|2024-11-01 17:50:00|670.5|669.5|670.4|669.4|670.9|669.9|670.4|669.4|159
1730483700000|2024-11-01 17:55:00|670.5|669.5|670.9|669.9|671.1|670.1|670.4|669.4|317
1730484000000|2024-11-01 18:00:00|670.6|669.6|671.6|670.6|671.9|670.9|670.6|669.6|245
1730484300000|2024-11-01 18:05:00|671.4|670.4|670.4|669.4|671.4|670.4|670.4|669.4|221
1730484600000|2024-11-01 18:10:00|670.6|669.6|670.6|669.6|670.9|669.9|670.4|669.4|173
1730484900000|2024-11-01 18:15:00|670.8|669.8|669.6|668.6|670.8|669.8|668.9|667.9|3582
1730485200000|2024-11-01 18:20:00|669.4|668.4|669.3|668.3|669.6|668.6|668.5|667.5|531
1730485500000|2024-11-01 18:25:00|669.1|668.1|669.6|668.6|670.1|669.1|669.1|668.1|449
1730485800000|2024-11-01 18:30:00|669.9|668.9|670.1|669.1|670.3|669.3|669.9|668.9|225
1730486100000|2024-11-01 18:35:00|670.3|669.3|669.6|668.6|670.3|669.3|669.1|668.1|334
1730486400000|2024-11-01 18:40:00|669.4|668.4|669.4|668.4|669.6|668.6|669.4|668.4|75
1730486700000|2024-11-01 18:45:00|669.5|668.5|669.5|668.5|669.6|668.6|669.4|668.4|44
1730487000000|2024-11-01 18:50:00|669.4|668.4|669.4|668.4|669.6|668.6|669.4|668.4|48
1730487300000|2024-11-01 18:55:00|669.5|668.5|669.6|668.6|669.6|668.6|669.4|668.4|48
1730487600000|2024-11-01 19:00:00|669.5|668.5|669.4|668.4|669.9|668.9|669.4|668.4|36
1730487900000|2024-11-01 19:05:00|669.1|668.1|669.9|668.9|669.9|668.9|669.1|668.1|73
1730488200000|2024-11-01 19:10:00|669.4|668.4|669.1|668.1|669.6|668.6|669.1|668.1|138
1730488500000|2024-11-01 19:15:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|18
1730488800000|2024-11-01 19:20:00|669|668|668.9|667.9|669.1|668.1|668.6|667.6|50
1730489100000|2024-11-01 19:25:00|668.6|667.6|668.9|667.9|668.9|667.9|668.4|667.4|137
1730489400000|2024-11-01 19:30:00|669.1|668.1|668.6|667.6|669.6|668.6|668.6|667.6|65
1730489700000|2024-11-01 19:35:00|668.9|667.9|668.6|667.6|668.9|667.9|668.6|667.6|15
1730490000000|2024-11-01 19:40:00|668.8|667.8|669.1|668.1|669.4|668.4|668.8|667.8|16
1730490300000|2024-11-01 19:45:00|668.9|667.9|668.4|667.4|668.9|667.9|668.4|667.4|30
1730490600000|2024-11-01 19:50:00|668.5|667.5|668.4|667.4|668.6|667.6|668.1|667.1|70
1730490900000|2024-11-01 19:55:00|668.6|667.6|668.3|667.3|668.6|667.6|668|667|166
1730491200000|2024-11-01 20:00:00|668.4|667.4|669.3|668.3|669.4|668.4|668.4|667.4|72
1730491500000|2024-11-01 20:05:00|669.1|668.1|669.3|668.3|669.5|668.5|669.1|668.1|10
1730491800000|2024-11-01 20:10:00|669.1|668.1|669.1|668.1|669.4|668.4|669.1|668.1|9
1730492100000|2024-11-01 20:15:00|669.3|668.3|668.6|667.6|669.3|668.3|668.6|667.6|9
1730492400000|2024-11-01 20:20:00|668.4|667.4|668.4|667.4|668.5|667.5|668.4|667.4|9
1730492700000|2024-11-01 20:25:00|||||||||1
1730493000000|2024-11-01 20:30:00|668.5|667.5|668.6|667.6|668.6|667.6|668.4|667.4|4
1730493300000|2024-11-01 20:35:00|668.5|667.5|668.4|667.4|668.5|667.5|668.4|667.4|1
1730493600000|2024-11-01 20:40:00|668.1|667.1|668.4|667.4|668.4|667.4|667.9|666.9|11
1730493900000|2024-11-01 20:45:00|668.1|667.1|667.9|666.9|668.3|667.3|667.9|666.9|8
1730494200000|2024-11-01 20:50:00|667.6|666.6|667.1|666.1|667.6|666.6|667.1|666.1|20
1730494500000|2024-11-01 20:55:00|667.3|666.3|667.1|666.1|667.4|666.4|667.1|666.1|19
1730674800000|2024-11-03 23:00:00|678.9|677.9|677.8|676.8|681|680|676.9|675.9|269
1730675100000|2024-11-03 23:05:00|677.6|676.6|678.5|677.5|678.5|677.5|676.8|675.8|81
1730675400000|2024-11-03 23:10:00|678.3|677.3|678.3|677.3|678.8|677.8|677.8|676.8|254
1730675700000|2024-11-03 23:15:00|678.4|677.4|678.8|677.8|679|678|678.3|677.3|36
1730676000000|2024-11-03 23:20:00|678.6|677.6|678.9|677.9|679.1|678.1|677.8|676.8|2
1730676300000|2024-11-03 23:25:00|679|678|678.9|677.9|679.1|678.1|678.8|677.8|146
1730676600000|2024-11-03 23:30:00|678.8|677.8|678.3|677.3|678.8|677.8|678.3|677.3|8
1730676900000|2024-11-03 23:35:00|678|677|678.5|677.5|678.5|677.5|677.9|676.9|6
1730677200000|2024-11-03 23:40:00|678.4|677.4|678.8|677.8|678.8|677.8|677.9|676.9|500
1730677500000|2024-11-03 23:45:00|678.5|677.5|678.5|677.5|678.8|677.8|678.3|677.3|72
1730677800000|2024-11-03 23:50:00|678.8|677.8|678|677|678.8|677.8|677.6|676.6|7
1730678100000|2024-11-03 23:55:00|678.1|677.1|678.3|677.3|678.3|677.3|678|677|4
1730678400000|2024-11-04 00:00:00|678.1|677.1|678|677|678.4|677.4|678|677|170
1730678700000|2024-11-04 00:05:00|677.8|676.8|678.3|677.3|678.3|677.3|677.8|676.8|2
1730679000000|2024-11-04 00:10:00|678.1|677.1|678.4|677.4|678.4|677.4|678|677|2
1730679300000|2024-11-04 00:15:00|678.3|677.3|678.4|677.4|678.5|677.5|678|677|91
1730679600000|2024-11-04 00:20:00|678.3|677.3|678.9|677.9|678.9|677.9|678.3|677.3|9
1730679900000|2024-11-04 00:25:00|679|678|679.4|678.4|679.4|678.4|678.9|677.9|6
1730680200000|2024-11-04 00:30:00|679.5|678.5|679.8|678.8|679.8|678.8|679.1|678.1|35
1730680500000|2024-11-04 00:35:00|679.9|678.9|680.1|679.1|680.1|679.1|679.8|678.8|15
1730680800000|2024-11-04 00:40:00|679.9|678.9|679.8|678.8|680.4|679.4|679.8|678.8|17
1730681100000|2024-11-04 00:45:00|679.6|678.6|679.9|678.9|679.9|678.9|679.5|678.5|4
1730681400000|2024-11-04 00:50:00|679.6|678.6|680.6|679.6|680.6|679.6|679.6|678.6|23
1730681700000|2024-11-04 00:55:00|680.5|679.5|680.1|679.1|680.5|679.5|679.9|678.9|24
1730682000000|2024-11-04 01:00:00|679.9|678.9|679.5|678.5|680.4|679.4|679.4|678.4|28
1730682300000|2024-11-04 01:05:00|679.4|678.4|679.4|678.4|679.6|678.6|679.1|678.1|203
1730682600000|2024-11-04 01:10:00|679.3|678.3|679.5|678.5|679.8|678.8|679.1|678.1|11
1730682900000|2024-11-04 01:15:00|679.4|678.4|679.8|678.8|679.9|678.9|679.4|678.4|23
1730683200000|2024-11-04 01:20:00|679.9|678.9|679.6|678.6|679.9|678.9|679.3|678.3|2
1730683500000|2024-11-04 01:25:00|679.8|678.8|679.1|678.1|679.9|678.9|679|678|8
1730683800000|2024-11-04 01:30:00|679.3|678.3|679|678|679.4|678.4|678.4|677.4|6
1730684100000|2024-11-04 01:35:00|679.1|678.1|677.8|676.8|679.1|678.1|677.6|676.6|7
1730684400000|2024-11-04 01:40:00|677.9|676.9|678|677|678.3|677.3|677.6|676.6|19
1730684700000|2024-11-04 01:45:00|677.9|676.9|678.4|677.4|678.5|677.5|677.9|676.9|3
1730685000000|2024-11-04 01:50:00|678.5|677.5|678.1|677.1|678.6|677.6|678.1|677.1|3
1730685300000|2024-11-04 01:55:00|678.3|677.3|678|677|678.6|677.6|677.9|676.9|7
1730685600000|2024-11-04 02:00:00|677.9|676.9|677.1|676.1|678.1|677.1|677|676|54
1730685900000|2024-11-04 02:05:00|677.3|676.3|677.4|676.4|677.6|676.6|677.1|676.1|45
1730686200000|2024-11-04 02:10:00|677.3|676.3|676.5|675.5|677.5|676.5|676.5|675.5|26
1730686500000|2024-11-04 02:15:00|676.6|675.6|676.9|675.9|676.9|675.9|676.4|675.4|23
1730686800000|2024-11-04 02:20:00|677.1|676.1|676.9|675.9|677.1|676.1|676.4|675.4|22
1730687100000|2024-11-04 02:25:00|677.1|676.1|678|677|678.1|677.1|677.1|676.1|49
1730687400000|2024-11-04 02:30:00|678.1|677.1|677.4|676.4|678.3|677.3|677.3|676.3|9
1730687700000|2024-11-04 02:35:00|677.3|676.3|677.3|676.3|677.4|676.4|676.6|675.6|10
1730688000000|2024-11-04 02:40:00|677.1|676.1|676.1|675.1|677.4|676.4|676.1|675.1|14
1730688300000|2024-11-04 02:45:00|676.6|675.6|676.6|675.6|676.9|675.9|676.4|675.4|251
1730688600000|2024-11-04 02:50:00|676.8|675.8|676.9|675.9|677.1|676.1|676.6|675.6|12
1730688900000|2024-11-04 02:55:00|677|676|677.4|676.4|677.4|676.4|676.8|675.8|5
1730689200000|2024-11-04 03:00:00|677.3|676.3|677.3|676.3|677.6|676.6|677|676|12
1730689500000|2024-11-04 03:05:00|677.4|676.4|677.9|676.9|677.9|676.9|677.1|676.1|17
1730689800000|2024-11-04 03:10:00|678.1|677.1|678.4|677.4|678.4|677.4|677.9|676.9|10
1730690100000|2024-11-04 03:15:00|678.3|677.3|678.1|677.1|678.6|677.6|678.1|677.1|32
1730690400000|2024-11-04 03:20:00|678.3|677.3|678.4|677.4|678.4|677.4|677.9|676.9|7
1730690700000|2024-11-04 03:25:00|678.6|677.6|678.6|677.6|678.6|677.6|678.1|677.1|8
1730691000000|2024-11-04 03:30:00|678.5|677.5|678.5|677.5|678.5|677.5|678.4|677.4|6
1730691300000|2024-11-04 03:35:00|678.6|677.6|679.1|678.1|679.1|678.1|678.6|677.6|21
1730691600000|2024-11-04 03:40:00|678.9|677.9|678.9|677.9|679|678|678.6|677.6|12
1730691900000|2024-11-04 03:45:00|679|678|679|678|679.1|678.1|678.9|677.9|9
1730692200000|2024-11-04 03:50:00|679.1|678.1|679.1|678.1|679.1|678.1|678.9|677.9|9
1730692500000|2024-11-04 03:55:00|679.3|678.3|679.6|678.6|679.6|678.6|679.1|678.1|15
1730692800000|2024-11-04 04:00:00|679.4|678.4|679.6|678.6|679.6|678.6|679.4|678.4|7
1730693100000|2024-11-04 04:05:00|679.8|678.8|679.9|678.9|679.9|678.9|679.6|678.6|13
1730693400000|2024-11-04 04:10:00|680.1|679.1|680|679|680.1|679.1|679.9|678.9|14
1730693700000|2024-11-04 04:15:00|680.1|679.1|679.4|678.4|680.1|679.1|679.1|678.1|10
1730694000000|2024-11-04 04:20:00|679.5|678.5|679.6|678.6|679.6|678.6|679.5|678.5|6
1730694300000|2024-11-04 04:25:00|679.4|678.4|679.4|678.4|679.4|678.4|679.4|678.4|2
1730694600000|2024-11-04 04:30:00|679.1|678.1|678.5|677.5|679.1|678.1|678.4|677.4|42
1730694900000|2024-11-04 04:35:00|678.4|677.4|678.5|677.5|678.6|677.6|678.4|677.4|11
1730695200000|2024-11-04 04:40:00|678.4|677.4|678.1|677.1|678.5|677.5|678.1|677.1|12
1730695500000|2024-11-04 04:45:00|678.3|677.3|678.1|677.1|678.3|677.3|678|677|17
1730695800000|2024-11-04 04:50:00|||||||||1
1730696100000|2024-11-04 04:55:00|||||||||5
1730696400000|2024-11-04 05:00:00|678|677|678|677|678.1|677.1|677.9|676.9|20
1730696700000|2024-11-04 05:05:00|677.9|676.9|678.4|677.4|678.4|677.4|677.9|676.9|10
1730697000000|2024-11-04 05:10:00|678.1|677.1|678.4|677.4|678.5|677.5|678.1|677.1|17
1730697300000|2024-11-04 05:15:00|678.5|677.5|678.9|677.9|678.9|677.9|678.5|677.5|5
1730697600000|2024-11-04 05:20:00|678.8|677.8|679|678|679.1|678.1|678.8|677.8|11
1730697900000|2024-11-04 05:25:00|678.9|677.9|678.9|677.9|679|678|678.8|677.8|17
1730698200000|2024-11-04 05:30:00|679.1|678.1|678.5|677.5|679.1|678.1|678.1|677.1|16
1730698500000|2024-11-04 05:35:00|678.4|677.4|678.3|677.3|678.8|677.8|678.1|677.1|8
1730698800000|2024-11-04 05:40:00|678.1|677.1|678.3|677.3|678.5|677.5|678.1|677.1|14
1730699100000|2024-11-04 05:45:00|678.4|677.4|678.4|677.4|678.5|677.5|678.3|677.3|19
1730699400000|2024-11-04 05:50:00|678.5|677.5|678.4|677.4|678.6|677.6|678.3|677.3|717
1730699700000|2024-11-04 05:55:00|678.6|677.6|679.6|678.6|679.6|678.6|678.6|677.6|20
1730700000000|2024-11-04 06:00:00|679.4|678.4|679.3|678.3|679.6|678.6|679.1|678.1|27
1730700300000|2024-11-04 06:05:00|679.1|678.1|678.9|677.9|679.3|678.3|678.9|677.9|10
1730700600000|2024-11-04 06:10:00|679|678|679.4|678.4|679.4|678.4|678.9|677.9|6
1730700900000|2024-11-04 06:15:00|679.5|678.5|679.8|678.8|679.8|678.8|679.4|678.4|226
1730701200000|2024-11-04 06:20:00|679.6|678.6|679.4|678.4|679.8|678.8|679.3|678.3|10
1730701500000|2024-11-04 06:25:00|679.5|678.5|679.6|678.6|679.8|678.8|679.5|678.5|19
1730701800000|2024-11-04 06:30:00|679.9|678.9|680.1|679.1|680.4|679.4|679.6|678.6|431
1730702100000|2024-11-04 06:35:00|680|679|680.1|679.1|680.4|679.4|679.9|678.9|290
1730702400000|2024-11-04 06:40:00|680.3|679.3|680.4|679.4|680.4|679.4|680.1|679.1|27
1730702700000|2024-11-04 06:45:00|680.1|679.1|679.9|678.9|680.4|679.4|679.9|678.9|70
1730703000000|2024-11-04 06:50:00|679.8|678.8|679.9|678.9|679.9|678.9|679.5|678.5|9
1730703300000|2024-11-04 06:55:00|679.8|678.8|679.4|678.4|679.8|678.8|679.1|678.1|122
1730703600000|2024-11-04 07:00:00|679.5|678.5|679.9|678.9|679.9|678.9|679.4|678.4|21
1730703900000|2024-11-04 07:05:00|680|679|680|679|680.1|679.1|679.9|678.9|30
1730704200000|2024-11-04 07:10:00|680.1|679.1|680.3|679.3|680.6|679.6|680.1|679.1|31
1730704500000|2024-11-04 07:15:00|680.4|679.4|680|679|680.4|679.4|679.9|678.9|18
1730704800000|2024-11-04 07:20:00|680.1|679.1|679.4|678.4|680.4|679.4|679.3|678.3|50
1730705100000|2024-11-04 07:25:00|679.1|678.1|678.9|677.9|679.4|678.4|678.9|677.9|85
1730705400000|2024-11-04 07:30:00|678.6|677.6|679.1|678.1|679.1|678.1|678.6|677.6|109
1730705700000|2024-11-04 07:35:00|679|678|678.6|677.6|679.4|678.4|678.6|677.6|113
1730706000000|2024-11-04 07:40:00|678.9|677.9|679.1|678.1|679.4|678.4|678.6|677.6|1556
1730706300000|2024-11-04 07:45:00|679|678|678.9|677.9|679.1|678.1|678.6|677.6|115
1730706600000|2024-11-04 07:50:00|678.5|677.5|677.9|676.9|678.9|677.9|677.9|676.9|160
1730706900000|2024-11-04 07:55:00|678.1|677.1|677.6|676.6|678.1|677.1|677.4|676.4|195
1730707200000|2024-11-04 08:00:00|677.8|676.8|679.4|678.4|679.6|678.6|677.6|676.6|175
1730707500000|2024-11-04 08:05:00|679.6|678.6|679.1|678.1|680.1|679.1|679.1|678.1|234
1730707800000|2024-11-04 08:10:00|679|678|680.1|679.1|680.6|679.6|678.9|677.9|768
1730708100000|2024-11-04 08:15:00|680|679|680.6|679.6|680.9|679.9|679.8|678.8|174
1730708400000|2024-11-04 08:20:00|680.9|679.9|681.4|680.4|681.6|680.6|680.4|679.4|806
1730708700000|2024-11-04 08:25:00|681.6|680.6|681.4|680.4|681.9|680.9|680.5|679.5|673
1730709000000|2024-11-04 08:30:00|681.6|680.6|680.9|679.9|682.4|681.4|680.9|679.9|782
1730709300000|2024-11-04 08:35:00|681|680|682.6|681.6|682.6|681.6|680.9|679.9|733
1730709600000|2024-11-04 08:40:00|682.8|681.8|683|682|683.1|682.1|682.6|681.6|316
1730709900000|2024-11-04 08:45:00|683.1|682.1|683.4|682.4|683.6|682.6|682.6|681.6|457
1730710200000|2024-11-04 08:50:00|683.6|682.6|681.9|680.9|683.6|682.6|681.9|680.9|482
1730710500000|2024-11-04 08:55:00|682|681|683.4|682.4|683.4|682.4|682|681|247
1730710800000|2024-11-04 09:00:00|683.1|682.1|683.1|682.1|683.9|682.9|682.6|681.6|255
1730711100000|2024-11-04 09:05:00|683.4|682.4|683.1|682.1|683.9|682.9|682.9|681.9|479
1730711400000|2024-11-04 09:10:00|682.9|681.9|683.9|682.9|684.4|683.4|682.9|681.9|2189
1730711700000|2024-11-04 09:15:00|684|683|683.9|682.9|684.1|683.1|683.6|682.6|4443
1730712000000|2024-11-04 09:20:00|684.1|683.1|683.4|682.4|684.6|683.6|683.1|682.1|483
1730712300000|2024-11-04 09:25:00|683.6|682.6|684.6|683.6|684.9|683.9|683.4|682.4|537
1730712600000|2024-11-04 09:30:00|684.9|683.9|685.9|684.9|686.4|685.4|684.9|683.9|879
1730712900000|2024-11-04 09:35:00|685.6|684.6|685.6|684.6|685.9|684.9|685.4|684.4|232
1730713200000|2024-11-04 09:40:00|685.8|684.8|686.4|685.4|686.6|685.6|685.6|684.6|499
1730713500000|2024-11-04 09:45:00|686.5|685.5|686.1|685.1|686.6|685.6|686.1|685.1|257
1730713800000|2024-11-04 09:50:00|685.9|684.9|685.9|684.9|686.1|685.1|685.1|684.1|743
1730714100000|2024-11-04 09:55:00|686|685|686.1|685.1|686.6|685.6|685.9|684.9|765
1730714400000|2024-11-04 10:00:00|686.3|685.3|686.1|685.1|686.4|685.4|685.4|684.4|588
1730714700000|2024-11-04 10:05:00|686.4|685.4|686.4|685.4|686.6|685.6|686.1|685.1|197
1730715000000|2024-11-04 10:10:00|686.3|685.3|686.4|685.4|686.6|685.6|686.1|685.1|156
1730715300000|2024-11-04 10:15:00|686.1|685.1|685.9|684.9|686.3|685.3|685.6|684.6|560
1730715600000|2024-11-04 10:20:00|686|685|686.1|685.1|686.1|685.1|685.6|684.6|175
1730715900000|2024-11-04 10:25:00|685.9|684.9|685.4|684.4|686.1|685.1|685.1|684.1|239
1730716200000|2024-11-04 10:30:00|685.1|684.1|684.4|683.4|685.4|684.4|684.4|683.4|258
1730716500000|2024-11-04 10:35:00|684.1|683.1|683.6|682.6|684.6|683.6|683.4|682.4|264
1730716800000|2024-11-04 10:40:00|683.9|682.9|683.9|682.9|684.1|683.1|683.4|682.4|214
1730717100000|2024-11-04 10:45:00|684|683|684.1|683.1|684.9|683.9|683.6|682.6|157
1730717400000|2024-11-04 10:50:00|684|683|684.8|683.8|684.9|683.9|683.4|682.4|92
1730717700000|2024-11-04 10:55:00|684.9|683.9|685|684|685.1|684.1|684.6|683.6|209
1730718000000|2024-11-04 11:00:00|685.1|684.1|686.3|685.3|686.4|685.4|685.1|684.1|278
1730718300000|2024-11-04 11:05:00|686.4|685.4|687.1|686.1|687.1|686.1|686|685|2307
1730718600000|2024-11-04 11:10:00|686.9|685.9|687.4|686.4|687.5|686.5|686.6|685.6|310
1730718900000|2024-11-04 11:15:00|687.5|686.5|687.9|686.9|688.1|687.1|687.4|686.4|519
1730719200000|2024-11-04 11:20:00|688|687|688.9|687.9|689.1|688.1|687.9|686.9|370
1730719500000|2024-11-04 11:25:00|688.6|687.6|688.6|687.6|689.4|688.4|688.6|687.6|381
1730719800000|2024-11-04 11:30:00|688.8|687.8|689.4|688.4|689.9|688.9|688.6|687.6|437
1730720100000|2024-11-04 11:35:00|689.5|688.5|689.4|688.4|689.6|688.6|689.1|688.1|247
1730720400000|2024-11-04 11:40:00|689.5|688.5|689.1|688.1|689.6|688.6|688.9|687.9|333
1730720700000|2024-11-04 11:45:00|688.9|687.9|688.6|687.6|688.9|687.9|688.4|687.4|207
1730721000000|2024-11-04 11:50:00|688.5|687.5|688.9|687.9|688.9|687.9|688.4|687.4|111
1730721300000|2024-11-04 11:55:00|689|688|689.1|688.1|689.4|688.4|688.9|687.9|361
1730721600000|2024-11-04 12:00:00|689.3|688.3|687.9|686.9|689.3|688.3|687.9|686.9|183
1730721900000|2024-11-04 12:05:00|688|687|687.6|686.6|688.4|687.4|687.4|686.4|139
1730722200000|2024-11-04 12:10:00|687.9|686.9|687.9|686.9|688.1|687.1|687.6|686.6|149
1730722500000|2024-11-04 12:15:00|687.6|686.6|688.1|687.1|688.1|687.1|687.6|686.6|114
1730722800000|2024-11-04 12:20:00|687.9|686.9|687.9|686.9|688.1|687.1|687.9|686.9|189
1730723100000|2024-11-04 12:25:00|687.6|686.6|688.1|687.1|688.1|687.1|687.6|686.6|150
1730723400000|2024-11-04 12:30:00|688.3|687.3|687.9|686.9|688.3|687.3|687.6|686.6|245
1730723700000|2024-11-04 12:35:00|688|687|688.4|687.4|688.6|687.6|688|687|141
1730724000000|2024-11-04 12:40:00|688.1|687.1|687.1|686.1|688.4|687.4|686.6|685.6|494
1730724300000|2024-11-04 12:45:00|686.9|685.9|687|686|687.1|686.1|686.6|685.6|112
1730724600000|2024-11-04 12:50:00|687.1|686.1|687.1|686.1|687.4|686.4|686.9|685.9|153
1730724900000|2024-11-04 12:55:00|687|686|687.1|686.1|687.4|686.4|686.9|685.9|140
1730725200000|2024-11-04 13:00:00|687.3|686.3|687.4|686.4|688.4|687.4|687.1|686.1|484
1730725500000|2024-11-04 13:05:00|687.1|686.1|687.1|686.1|688.1|687.1|687.1|686.1|297
1730725800000|2024-11-04 13:10:00|687|686|684.8|683.8|687.1|686.1|684.4|683.4|2007
1730726100000|2024-11-04 13:15:00|684.9|683.9|684.1|683.1|685.4|684.4|683.6|682.6|985
1730726400000|2024-11-04 13:20:00|683.9|682.9|683.8|682.8|684.6|683.6|683.1|682.1|500
1730726700000|2024-11-04 13:25:00|683.6|682.6|683.9|682.9|684.4|683.4|683.4|682.4|348
1730727000000|2024-11-04 13:30:00|684|683|684.8|683.8|684.9|683.9|683.9|682.9|452
1730727300000|2024-11-04 13:35:00|684.9|683.9|684|683|685|684|683.9|682.9|199
1730727600000|2024-11-04 13:40:00|683.9|682.9|683.8|682.8|684.4|683.4|683.6|682.6|131
1730727900000|2024-11-04 13:45:00|683.6|682.6|684.4|683.4|684.6|683.6|683.3|682.3|10690
1730728200000|2024-11-04 13:50:00|684.6|683.6|684.4|683.4|684.8|683.8|684.1|683.1|383
1730728500000|2024-11-04 13:55:00|684.3|683.3|685.4|684.4|685.5|684.5|684.1|683.1|486
1730728800000|2024-11-04 14:00:00|685.1|684.1|684.6|683.6|685.9|684.9|684.6|683.6|380
1730729100000|2024-11-04 14:05:00|684.5|683.5|684.1|683.1|685.1|684.1|684|683|252
1730729400000|2024-11-04 14:10:00|684.3|683.3|684.6|683.6|684.6|683.6|683.4|682.4|250
1730729700000|2024-11-04 14:15:00|684.8|683.8|683.3|682.3|684.9|683.9|683.3|682.3|214
1730730000000|2024-11-04 14:20:00|683.4|682.4|684.6|683.6|685.1|684.1|683.3|682.3|2864
1730730300000|2024-11-04 14:25:00|684.8|683.8|683.1|682.1|684.8|683.8|682.6|681.6|916
1730730600000|2024-11-04 14:30:00|683.4|682.4|683.4|682.4|684.4|683.4|682.8|681.8|526
1730730900000|2024-11-04 14:35:00|683.6|682.6|685.1|684.1|685.1|684.1|682.9|681.9|263
1730731200000|2024-11-04 14:40:00|685.3|684.3|687.1|686.1|687.4|686.4|685.1|684.1|4339
1730731500000|2024-11-04 14:45:00|686.9|685.9|685.6|684.6|687|686|685.5|684.5|825
1730731800000|2024-11-04 14:50:00|685.5|684.5|685.4|684.4|685.9|684.9|684.1|683.1|943
1730732100000|2024-11-04 14:55:00|685.1|684.1|684.4|683.4|686.6|685.6|684.4|683.4|896
1730732400000|2024-11-04 15:00:00|684.1|683.1|683.4|682.4|684.1|683.1|682.5|681.5|654
1730732700000|2024-11-04 15:05:00|683.1|682.1|681.3|680.3|683.1|682.1|681.1|680.1|549
1730733000000|2024-11-04 15:10:00|681.4|680.4|681.9|680.9|682.3|681.3|680.6|679.6|423
1730733300000|2024-11-04 15:15:00|681.8|680.8|682.4|681.4|683|682|681.8|680.8|417
1730733600000|2024-11-04 15:20:00|682.6|681.6|682.5|681.5|683.1|682.1|681.6|680.6|544
1730733900000|2024-11-04 15:25:00|682.4|681.4|682.6|681.6|682.9|681.9|681.9|680.9|437
1730734200000|2024-11-04 15:30:00|682.5|681.5|680.6|679.6|682.6|681.6|679.9|678.9|1160
1730734500000|2024-11-04 15:35:00|680.5|679.5|681.4|680.4|681.6|680.6|680.4|679.4|277
1730734800000|2024-11-04 15:40:00|681.3|680.3|681.1|680.1|682.4|681.4|680.9|679.9|623
1730735100000|2024-11-04 15:45:00|680.9|679.9|679.4|678.4|680.9|679.9|678.4|677.4|1806
1730735400000|2024-11-04 15:50:00|679.6|678.6|681.4|680.4|681.5|680.5|679.5|678.5|327
1730735700000|2024-11-04 15:55:00|681.6|680.6|680.4|679.4|681.6|680.6|679.9|678.9|353
1730736000000|2024-11-04 16:00:00|680.6|679.6|680.4|679.4|680.9|679.9|679.9|678.9|331
1730736300000|2024-11-04 16:05:00|680.5|679.5|680.9|679.9|681.4|680.4|679.6|678.6|412
1730736600000|2024-11-04 16:10:00|681.1|680.1|681.9|680.9|681.9|680.9|680.4|679.4|454
1730736900000|2024-11-04 16:15:00|681.6|680.6|682.6|681.6|683.8|682.8|681.4|680.4|3175
1730737200000|2024-11-04 16:20:00|682.9|681.9|684.4|683.4|684.6|683.6|682.8|681.8|1603
1730737500000|2024-11-04 16:25:00|684.1|683.1|684.1|683.1|684.8|683.8|683.4|682.4|2524
1730737800000|2024-11-04 16:30:00|683.9|682.9|685.1|684.1|685.6|684.6|683.4|682.4|3446
1730738100000|2024-11-04 16:35:00|685.3|684.3|685.9|684.9|686.1|685.1|684.9|683.9|1127
1730738400000|2024-11-04 16:40:00|686|685|684.6|683.6|686.1|685.1|684.1|683.1|296
1730738700000|2024-11-04 16:45:00|684.4|683.4|685.4|684.4|685.4|684.4|684.4|683.4|488
1730739000000|2024-11-04 16:50:00|685.6|684.6|685.1|684.1|685.9|684.9|684.6|683.6|257
1730739300000|2024-11-04 16:55:00|685.3|684.3|685.6|684.6|685.6|684.6|685.1|684.1|155
1730739600000|2024-11-04 17:00:00|685.9|684.9|685.4|684.4|685.9|684.9|685.1|684.1|190
1730739900000|2024-11-04 17:05:00|685.3|684.3|685.9|684.9|685.9|684.9|684.9|683.9|383
1730740200000|2024-11-04 17:10:00|685.8|684.8|685.4|684.4|686.1|685.1|685.1|684.1|536
1730740500000|2024-11-04 17:15:00|685.1|684.1|684.9|683.9|685.6|684.6|684.9|683.9|293
1730740800000|2024-11-04 17:20:00|684.6|683.6|684.8|683.8|684.8|683.8|684.1|683.1|384
1730741100000|2024-11-04 17:25:00|684.9|683.9|688.1|687.1|688.4|687.4|684.9|683.9|1211
1730741400000|2024-11-04 17:30:00|687.9|686.9|687.1|686.1|688.4|687.4|687.1|686.1|271
1730741700000|2024-11-04 17:35:00|686.9|685.9|687|686|687.4|686.4|686.9|685.9|324
1730742000000|2024-11-04 17:40:00|686.9|685.9|687.6|686.6|688.1|687.1|686.9|685.9|182
1730742300000|2024-11-04 17:45:00|687.8|686.8|688.3|687.3|688.3|687.3|687.4|686.4|265
1730742600000|2024-11-04 17:50:00|688.1|687.1|687.9|686.9|688.4|687.4|687.9|686.9|109
1730742900000|2024-11-04 17:55:00|688|687|687.5|686.5|688.1|687.1|687.1|686.1|223
1730743200000|2024-11-04 18:00:00|687.6|686.6|687.1|686.1|687.6|686.6|686.6|685.6|150
1730743500000|2024-11-04 18:05:00|686.9|685.9|686.6|685.6|687.1|686.1|686.4|685.4|209
1730743800000|2024-11-04 18:10:00|686.4|685.4|687.9|686.9|687.9|686.9|686.3|685.3|321
1730744100000|2024-11-04 18:15:00|687.8|686.8|687.9|686.9|688.4|687.4|687.6|686.6|156
1730744400000|2024-11-04 18:20:00|687.8|686.8|687.9|686.9|688.1|687.1|687.6|686.6|78
1730744700000|2024-11-04 18:25:00|687.6|686.6|686.9|685.9|688.1|687.1|686.6|685.6|236
1730745000000|2024-11-04 18:30:00|686.8|685.8|686.1|685.1|686.9|685.9|685.9|684.9|2313
1730745300000|2024-11-04 18:35:00|686|685|686|685|686.4|685.4|685.9|684.9|67
1730745600000|2024-11-04 18:40:00|686.1|685.1|686.6|685.6|686.6|685.6|685.9|684.9|53
1730745900000|2024-11-04 18:45:00|686.5|685.5|686.3|685.3|687|686|685.9|684.9|150
1730746200000|2024-11-04 18:50:00|686.1|685.1|686.9|685.9|686.9|685.9|686.1|685.1|65
1730746500000|2024-11-04 18:55:00|687.1|686.1|687.1|686.1|687.4|686.4|686.9|685.9|79
1730746800000|2024-11-04 19:00:00|687.4|686.4|686.6|685.6|687.4|686.4|686.6|685.6|144
1730747100000|2024-11-04 19:05:00|686.8|685.8|686.9|685.9|687.4|686.4|686.4|685.4|197
1730747400000|2024-11-04 19:10:00|687|686|686.6|685.6|687.1|686.1|686.4|685.4|190
1730747700000|2024-11-04 19:15:00|686.5|685.5|685.6|684.6|686.5|685.5|685.6|684.6|132
1730748000000|2024-11-04 19:20:00|685.4|684.4|685.9|684.9|686.1|685.1|685.4|684.4|153
1730748300000|2024-11-04 19:25:00|685.8|684.8|686.9|685.9|686.9|685.9|685.4|684.4|612
1730748600000|2024-11-04 19:30:00|686.8|685.8|686.4|685.4|686.9|685.9|685.9|684.9|166
1730748900000|2024-11-04 19:35:00|686.5|685.5|686.9|685.9|686.9|685.9|686.4|685.4|93
1730749200000|2024-11-04 19:40:00|686.6|685.6|686.9|685.9|686.9|685.9|686.4|685.4|82
1730749500000|2024-11-04 19:45:00|686.6|685.6|686.9|685.9|687|686|686.6|685.6|459
1730749800000|2024-11-04 19:50:00|686.6|685.6|686.4|685.4|686.9|685.9|686.4|685.4|91
1730750100000|2024-11-04 19:55:00|686.3|685.3|686.4|685.4|686.4|685.4|686.1|685.1|62
1730750400000|2024-11-04 20:00:00|686.3|685.3|685.9|684.9|686.4|685.4|685.9|684.9|200
1730750700000|2024-11-04 20:05:00|685.8|684.8|685.4|684.4|685.8|684.8|685.4|684.4|38
1730751000000|2024-11-04 20:10:00|685.6|684.6|686|685|686.4|685.4|685.6|684.6|93
1730751300000|2024-11-04 20:15:00|686.1|685.1|686.4|685.4|686.4|685.4|685.9|684.9|38
1730751600000|2024-11-04 20:20:00|686.5|685.5|686.6|685.6|686.8|685.8|686.1|685.1|68
1730751900000|2024-11-04 20:25:00|686.8|685.8|687.6|686.6|687.9|686.9|686.6|685.6|32
1730752200000|2024-11-04 20:30:00|687.8|686.8|687.4|686.4|688.4|687.4|687.1|686.1|54
1730752500000|2024-11-04 20:35:00|687.5|686.5|687.1|686.1|687.6|686.6|687.1|686.1|34
1730752800000|2024-11-04 20:40:00|687|686|686.9|685.9|687.3|686.3|686.4|685.4|51
1730753100000|2024-11-04 20:45:00|687.1|686.1|686.9|685.9|687.1|686.1|686.5|685.5|47
1730753400000|2024-11-04 20:50:00|687|686|687.3|686.3|687.8|686.8|686.9|685.9|111
1730753700000|2024-11-04 20:55:00|687.1|686.1|687.4|686.4|687.6|686.6|687.1|686.1|19
1730754000000|2024-11-04 21:00:00|687.3|686.3|687.5|686.5|687.9|686.9|687.3|686.3|21
1730754300000|2024-11-04 21:05:00|687.4|686.4|687.5|686.5|687.6|686.6|687.4|686.4|2
1730754600000|2024-11-04 21:10:00|687.6|686.6|687.6|686.6|687.9|686.9|687.4|686.4|5
1730754900000|2024-11-04 21:15:00|687.8|686.8|687.6|686.6|687.9|686.9|687.6|686.6|7
1730755200000|2024-11-04 21:20:00|687.8|686.8|687.6|686.6|687.9|686.9|687.4|686.4|23
1730755500000|2024-11-04 21:25:00|687.5|686.5|687.1|686.1|687.5|686.5|687.1|686.1|9
1730755800000|2024-11-04 21:30:00|687|686|686.6|685.6|687|686|686.6|685.6|13
1730756100000|2024-11-04 21:35:00|686.9|685.9|687.3|686.3|687.4|686.4|686.9|685.9|45
1730756400000|2024-11-04 21:40:00|687.1|686.1|686.9|685.9|687.4|686.4|686.6|685.6|9
1730756700000|2024-11-04 21:45:00|687|686|687.1|686.1|687.1|686.1|686.9|685.9|6
1730757000000|2024-11-04 21:50:00|687.3|686.3|687.3|686.3|687.4|686.4|687|686|11
1730757300000|2024-11-04 21:55:00|687.1|686.1|687.4|686.4|687.6|686.6|687.1|686.1|50
1730757600000|2024-11-04 22:00:00|687.3|686.3|688.5|685.5|688.6|686.3|687|684.9|10
1730757900000|2024-11-04 22:05:00|688.4|685.4|688.5|685.5|688.5|685.5|688.4|685.4|0
1730758200000|2024-11-04 22:10:00|688.3|685.3|688.5|685.5|688.5|685.5|688.3|685.3|17
1730758500000|2024-11-04 22:15:00|688.4|685.4|687.9|684.9|688.4|685.4|687.9|684.9|0
1730758800000|2024-11-04 22:20:00|688|685|688|685|688|685|688|685|0
1730759100000|2024-11-04 22:25:00|686.8|685.8|686.6|685.6|686.8|685.8|686.6|685.6|0
1730759400000|2024-11-04 22:30:00|687.3|684.3|687.1|684.1|687.4|684.4|687.1|684.1|0
1730759700000|2024-11-04 22:35:00|687.3|684.3|687.3|684.3|687.3|684.3|687.3|684.3|0
1730760900000|2024-11-04 22:55:00|687.4|684.4|687.5|684.5|687.5|685.6|686.5|684.4|0
1730768400000|2024-11-05 01:00:00|685|684|684.4|683.4|685.3|684.3|684.4|683.4|22
1730768700000|2024-11-05 01:05:00|684.3|683.3|684.6|683.6|684.9|683.9|684.3|683.3|27
1730769000000|2024-11-05 01:10:00|684.8|683.8|684.9|683.9|685.1|684.1|684.6|683.6|538
1730769300000|2024-11-05 01:15:00|685|684|684.5|683.5|685.3|684.3|684.4|683.4|213
1730769600000|2024-11-05 01:20:00|684.6|683.6|684.8|683.8|685|684|684.4|683.4|43
1730769900000|2024-11-05 01:25:00|684.9|683.9|685.1|684.1|685.4|684.4|684.8|683.8|18
1730770200000|2024-11-05 01:30:00|685.3|684.3|685.4|684.4|685.8|684.8|685.1|684.1|189
1730770500000|2024-11-05 01:35:00|685.5|684.5|685.4|684.4|685.6|684.6|685.1|684.1|10
1730770800000|2024-11-05 01:40:00|685.5|684.5|685.5|684.5|685.6|684.6|685.4|684.4|94
1730771100000|2024-11-05 01:45:00|685.6|684.6|686.1|685.1|686.3|685.3|685.5|684.5|8
1730771400000|2024-11-05 01:50:00|686.3|685.3|685.6|684.6|686.3|685.3|685.4|684.4|10
1730771700000|2024-11-05 01:55:00|685.8|684.8|685.8|684.8|685.9|684.9|685.6|684.6|0
1730772000000|2024-11-05 02:00:00|685.6|684.6|686.1|685.1|686.6|685.6|685.3|684.3|26
1730772300000|2024-11-05 02:05:00|686.3|685.3|687.1|686.1|687.3|686.3|686.1|685.1|316
1730772600000|2024-11-05 02:10:00|687.3|686.3|686.9|685.9|687.4|686.4|686.6|685.6|42
1730772900000|2024-11-05 02:15:00|686.8|685.8|687.4|686.4|687.4|686.4|686.8|685.8|29
1730773200000|2024-11-05 02:20:00|687.5|686.5|687.6|686.6|687.6|686.6|687.1|686.1|21
1730773500000|2024-11-05 02:25:00|687.5|686.5|687.6|686.6|687.6|686.6|687.4|686.4|3
1730773800000|2024-11-05 02:30:00|687.8|686.8|687.4|686.4|687.8|686.8|687.4|686.4|3
1730774100000|2024-11-05 02:35:00|687.1|686.1|686.1|685.1|687.3|686.3|686|685|515
1730774400000|2024-11-05 02:40:00|686.3|685.3|686.8|685.8|686.8|685.8|686.3|685.3|40
1730774700000|2024-11-05 02:45:00|686.9|685.9|686.6|685.6|686.9|685.9|686.3|685.3|2
1730775000000|2024-11-05 02:50:00|686.8|685.8|686.4|685.4|686.8|685.8|686.4|685.4|2
1730775300000|2024-11-05 02:55:00|686.6|685.6|686.4|685.4|686.6|685.6|686.4|685.4|11
1730775600000|2024-11-05 03:00:00|686.5|685.5|686.6|685.6|686.6|685.6|686.3|685.3|13
1730775900000|2024-11-05 03:05:00|686.8|685.8|686.6|685.6|687|686|686.5|685.5|32
1730776200000|2024-11-05 03:10:00|686.8|685.8|686.8|685.8|686.8|685.8|686.4|685.4|16
1730776500000|2024-11-05 03:15:00|686.6|685.6|686.1|685.1|686.6|685.6|685.9|684.9|11
1730776800000|2024-11-05 03:20:00|686.3|685.3|686.4|685.4|686.5|685.5|686.3|685.3|2
1730777100000|2024-11-05 03:25:00|686.5|685.5|686.5|685.5|686.6|685.6|686.4|685.4|2
1730777400000|2024-11-05 03:30:00|686.6|685.6|686.3|685.3|686.6|685.6|686.1|685.1|2
1730777700000|2024-11-05 03:35:00|686.4|685.4|686.4|685.4|686.4|685.4|686.3|685.3|7
1730778000000|2024-11-05 03:40:00|686.5|685.5|686.6|685.6|686.6|685.6|686.5|685.5|1
1730778300000|2024-11-05 03:45:00|686.5|685.5|686.6|685.6|686.6|685.6|686.5|685.5|3
1730778600000|2024-11-05 03:50:00|686.8|685.8|686.6|685.6|686.9|685.9|686.1|685.1|73
1730778900000|2024-11-05 03:55:00|686.5|685.5|686.4|685.4|686.5|685.5|686.4|685.4|6
1730779200000|2024-11-05 04:00:00|686.5|685.5|686.5|685.5|686.6|685.6|686.4|685.4|1
1730779500000|2024-11-05 04:05:00|686.4|685.4|686.4|685.4|686.6|685.6|686.4|685.4|2
1730779800000|2024-11-05 04:10:00|686.6|685.6|686.5|685.5|686.6|685.6|686.4|685.4|9
1730780100000|2024-11-05 04:15:00|686.4|685.4|686.4|685.4|686.5|685.5|686.4|685.4|5
1730780400000|2024-11-05 04:20:00|686.6|685.6|686.6|685.6|686.6|685.6|686.5|685.5|5
1730780700000|2024-11-05 04:25:00|686.4|685.4|686.4|685.4|686.6|685.6|686.4|685.4|8
1730781000000|2024-11-05 04:30:00|686.6|685.6|686.1|685.1|686.6|685.6|686.1|685.1|7
1730781300000|2024-11-05 04:35:00|686|685|686|685|686.1|685.1|686|685|10
1730781600000|2024-11-05 04:40:00|685.9|684.9|686|685|686.1|685.1|685.9|684.9|4
1730781900000|2024-11-05 04:45:00|686.1|685.1|686.3|685.3|686.4|685.4|686.1|685.1|7
1730782200000|2024-11-05 04:50:00|686.4|685.4|686.4|685.4|686.4|685.4|686.1|685.1|3
1730782500000|2024-11-05 04:55:00|686.3|685.3|685.9|684.9|686.3|685.3|685.9|684.9|29
1730782800000|2024-11-05 05:00:00|686.1|685.1|686.4|685.4|686.4|685.4|686.1|685.1|7
1730783100000|2024-11-05 05:05:00|686.5|685.5|686.3|685.3|686.6|685.6|686.3|685.3|16
1730783400000|2024-11-05 05:10:00|686.4|685.4|686.4|685.4|686.5|685.5|686.1|685.1|7
1730783700000|2024-11-05 05:15:00|686.5|685.5|686.9|685.9|686.9|685.9|686.5|685.5|23
1730784000000|2024-11-05 05:20:00|686.8|685.8|686.8|685.8|687.1|686.1|686.6|685.6|18
1730784300000|2024-11-05 05:25:00|686.9|685.9|686.8|685.8|686.9|685.9|686.6|685.6|5
1730784600000|2024-11-05 05:30:00|686.9|685.9|686.4|685.4|687|686|686.4|685.4|10
1730784900000|2024-11-05 05:35:00|686.5|685.5|685.9|684.9|686.6|685.6|685.8|684.8|20
1730785200000|2024-11-05 05:40:00|686|685|686.1|685.1|686.4|685.4|685.9|684.9|6
1730785500000|2024-11-05 05:45:00|686.3|685.3|685.9|684.9|686.3|685.3|685.9|684.9|1
1730785800000|2024-11-05 05:50:00|685.6|684.6|686|685|686.1|685.1|685.6|684.6|22
1730786100000|2024-11-05 05:55:00|685.9|684.9|685.6|684.6|686|685|685.6|684.6|3
1730786400000|2024-11-05 06:00:00|685.4|684.4|685.4|684.4|685.6|684.6|685.3|684.3|19
1730786700000|2024-11-05 06:05:00|685.1|684.1|685.3|684.3|685.5|684.5|685.1|684.1|27
1730787000000|2024-11-05 06:10:00|685.4|684.4|685.5|684.5|685.6|684.6|685.4|684.4|422
1730787300000|2024-11-05 06:15:00|685.6|684.6|685.8|684.8|685.9|684.9|685.6|684.6|15
1730787600000|2024-11-05 06:20:00|685.9|684.9|685.4|684.4|685.9|684.9|685.4|684.4|4
1730787900000|2024-11-05 06:25:00|685.6|684.6|685.4|684.4|685.6|684.6|685.4|684.4|10
1730788200000|2024-11-05 06:30:00|685.5|684.5|685.9|684.9|685.9|684.9|685.4|684.4|526
1730788500000|2024-11-05 06:35:00|685.8|684.8|685.6|684.6|685.9|684.9|685.6|684.6|196
1730788800000|2024-11-05 06:40:00|685.5|684.5|685.6|684.6|685.6|684.6|685.4|684.4|38
1730789100000|2024-11-05 06:45:00|685.8|684.8|685.4|684.4|685.8|684.8|685.4|684.4|56
1730789400000|2024-11-05 06:50:00|685.6|684.6|685.1|684.1|685.6|684.6|685.1|684.1|61
1730789700000|2024-11-05 06:55:00|||||||||12
1730790000000|2024-11-05 07:00:00|685.4|684.4|685.5|684.5|685.9|684.9|685.4|684.4|66
1730790300000|2024-11-05 07:05:00|685.6|684.6|685.6|684.6|686|685|685.5|684.5|17
1730790600000|2024-11-05 07:10:00|685.5|684.5|686|685|686.1|685.1|685.5|684.5|36
1730790900000|2024-11-05 07:15:00|686.1|685.1|686.6|685.6|687.1|686.1|686.1|685.1|65
1730791200000|2024-11-05 07:20:00|686.5|685.5|686.1|685.1|686.9|685.9|686.1|685.1|60
1730791500000|2024-11-05 07:25:00|686|685|686.1|685.1|686.4|685.4|685.9|684.9|86
1730791800000|2024-11-05 07:30:00|686.4|685.4|686|685|686.4|685.4|685.6|684.6|112
1730792100000|2024-11-05 07:35:00|686.1|685.1|686.1|685.1|686.1|685.1|685.9|684.9|22
1730792400000|2024-11-05 07:40:00|686|685|686.4|685.4|686.4|685.4|685.6|684.6|282
1730792700000|2024-11-05 07:45:00|686.6|685.6|686.9|685.9|687.4|686.4|686.6|685.6|158
1730793000000|2024-11-05 07:50:00|686.6|685.6|687.4|686.4|687.6|686.6|686.6|685.6|89
1730793300000|2024-11-05 07:55:00|687.3|686.3|687.4|686.4|687.5|686.5|687.1|686.1|646
1730793600000|2024-11-05 08:00:00|687.6|686.6|688.1|687.1|688.6|687.6|687.6|686.6|361
1730793900000|2024-11-05 08:05:00|687.9|686.9|688.4|687.4|688.5|687.5|687.9|686.9|1315
1730794200000|2024-11-05 08:10:00|688.5|687.5|688.1|687.1|688.5|687.5|688.1|687.1|266
1730794500000|2024-11-05 08:15:00|688.4|687.4|688.1|687.1|688.6|687.6|688.1|687.1|332
1730794800000|2024-11-05 08:20:00|688.4|687.4|687.4|686.4|688.9|687.9|687.4|686.4|461
1730795100000|2024-11-05 08:25:00|687.6|686.6|688.5|687.5|688.5|687.5|687.4|686.4|1565
1730795400000|2024-11-05 08:30:00|688.1|687.1|688.6|687.6|689.1|688.1|687.9|686.9|1250
1730795700000|2024-11-05 08:35:00|688.5|687.5|689.1|688.1|689.1|688.1|688.4|687.4|201
1730796000000|2024-11-05 08:40:00|689|688|688.9|687.9|689.1|688.1|688.9|687.9|111
1730796300000|2024-11-05 08:45:00|689|688|687.1|686.1|689.1|688.1|686.9|685.9|1074
1730796600000|2024-11-05 08:50:00|687.3|686.3|688.5|687.5|688.6|687.6|687.3|686.3|229
1730796900000|2024-11-05 08:55:00|688.6|687.6|688.4|687.4|688.8|687.8|688.1|687.1|106
1730797200000|2024-11-05 09:00:00|688.6|687.6|690.9|689.9|691.4|690.4|688.6|687.6|1345
1730797500000|2024-11-05 09:05:00|690.8|689.8|688.3|687.3|691.1|690.1|688.1|687.1|1912
1730797800000|2024-11-05 09:10:00|688.4|687.4|688.9|687.9|688.9|687.9|687.9|686.9|825
1730798100000|2024-11-05 09:15:00|689.1|688.1|690.3|689.3|690.3|689.3|688.6|687.6|804
1730798400000|2024-11-05 09:20:00|690.4|689.4|690.4|689.4|690.5|689.5|689.6|688.6|610
1730798700000|2024-11-05 09:25:00|690.5|689.5|691.4|690.4|691.4|690.4|690.5|689.5|844
1730799000000|2024-11-05 09:30:00|691.6|690.6|691.9|690.9|692.5|691.5|691.4|690.4|952
1730799300000|2024-11-05 09:35:00|691.6|690.6|691.9|690.9|692.1|691.1|691.6|690.6|454
1730799600000|2024-11-05 09:40:00|692|691|691.9|690.9|692.6|691.6|691.6|690.6|1110
1730799900000|2024-11-05 09:45:00|692|691|691.1|690.1|692.1|691.1|690.4|689.4|389
1730800200000|2024-11-05 09:50:00|691.3|690.3|691.6|690.6|691.9|690.9|690.9|689.9|628
1730800500000|2024-11-05 09:55:00|691.4|690.4|691.4|690.4|691.5|690.5|690.9|689.9|227
1730800800000|2024-11-05 10:00:00|691.5|690.5|691.9|690.9|692.4|691.4|691.1|690.1|223
1730801100000|2024-11-05 10:05:00|691.6|690.6|691.6|690.6|692.1|691.1|691.6|690.6|271
1730801400000|2024-11-05 10:10:00|691.5|690.5|691.6|690.6|691.6|690.6|690.9|689.9|287
1730801700000|2024-11-05 10:15:00|691.8|690.8|691.9|690.9|692|691|691.4|690.4|136
1730802000000|2024-11-05 10:20:00|692|691|692.4|691.4|692.6|691.6|692|691|315
1730802300000|2024-11-05 10:25:00|692.1|691.1|691.9|690.9|692.4|691.4|691.4|690.4|257
1730802600000|2024-11-05 10:30:00|691.6|690.6|691.1|690.1|691.9|690.9|690.6|689.6|359
1730802900000|2024-11-05 10:35:00|690.9|689.9|690.6|689.6|691.4|690.4|690.4|689.4|263
1730803200000|2024-11-05 10:40:00|690.9|689.9|691.6|690.6|691.6|690.6|690.6|689.6|4949
1730803500000|2024-11-05 10:45:00|691.9|690.9|691.4|690.4|692.1|691.1|691.4|690.4|685
1730803800000|2024-11-05 10:50:00|691.5|690.5|691.6|690.6|691.9|690.9|691.4|690.4|887
1730804100000|2024-11-05 10:55:00|691.8|690.8|691.9|690.9|692.1|691.1|691.4|690.4|3745
1730804400000|2024-11-05 11:00:00|691.6|690.6|692.4|691.4|692.6|691.6|691.6|690.6|816
1730804700000|2024-11-05 11:05:00|692.1|691.1|692.1|691.1|692.4|691.4|691.9|690.9|333
1730805000000|2024-11-05 11:10:00|692.3|691.3|692.1|691.1|692.4|691.4|691.6|690.6|688
1730805300000|2024-11-05 11:15:00|692.3|691.3|692.6|691.6|692.6|691.6|692.3|691.3|132
1730805600000|2024-11-05 11:20:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|702
1730805900000|2024-11-05 11:25:00|692.5|691.5|692.1|691.1|692.6|691.6|691.9|690.9|188
1730806200000|2024-11-05 11:30:00|691.9|690.9|691.6|690.6|691.9|690.9|691.1|690.1|74
1730806500000|2024-11-05 11:35:00|691.9|690.9|691.6|690.6|691.9|690.9|691.4|690.4|196
1730806800000|2024-11-05 11:40:00|691.5|690.5|691.9|690.9|692.1|691.1|691.5|690.5|187
1730807100000|2024-11-05 11:45:00|691.6|690.6|691.1|690.1|691.6|690.6|690.8|689.8|419
1730807400000|2024-11-05 11:50:00|690.9|689.9|690.3|689.3|690.9|689.9|689.9|688.9|601
1730807700000|2024-11-05 11:55:00|690.1|689.1|691.1|690.1|691.1|690.1|690.1|689.1|101
1730808000000|2024-11-05 12:00:00|690.9|689.9|691.4|690.4|691.6|690.6|690.9|689.9|427
1730808300000|2024-11-05 12:05:00|691.3|690.3|691.8|690.8|691.9|690.9|691.1|690.1|127
1730808600000|2024-11-05 12:10:00|691.6|690.6|691.6|690.6|691.6|690.6|691.1|690.1|189
1730808900000|2024-11-05 12:15:00|691.9|690.9|692.1|691.1|692.3|691.3|691.6|690.6|481
1730809200000|2024-11-05 12:20:00|692|691|692.6|691.6|692.9|691.9|692|691|349
1730809500000|2024-11-05 12:25:00|692.9|691.9|692.4|691.4|692.9|691.9|692.1|691.1|315
1730809800000|2024-11-05 12:30:00|692.5|691.5|693.1|692.1|693.1|692.1|692.4|691.4|503
1730810100000|2024-11-05 12:35:00|693.4|692.4|692.1|691.1|693.5|692.5|692.1|691.1|305
1730810400000|2024-11-05 12:40:00|692.4|691.4|692.4|691.4|692.6|691.6|692.1|691.1|136
1730810700000|2024-11-05 12:45:00|692.6|691.6|693.6|692.6|693.6|692.6|692.6|691.6|512
1730811000000|2024-11-05 12:50:00|693.5|692.5|693.4|692.4|693.5|692.5|692.9|691.9|421
1730811300000|2024-11-05 12:55:00|693.1|692.1|692.6|691.6|693.4|692.4|692.6|691.6|369
1730811600000|2024-11-05 13:00:00|692.4|691.4|691.9|690.9|692.4|691.4|690.9|689.9|1036
1730811900000|2024-11-05 13:05:00|692.1|691.1|691.6|690.6|692.1|691.1|691.4|690.4|953
1730812200000|2024-11-05 13:10:00|691.9|690.9|692.1|691.1|692.3|691.3|691.6|690.6|250
1730812500000|2024-11-05 13:15:00|692.4|691.4|692.4|691.4|692.4|691.4|691.9|690.9|180
1730812800000|2024-11-05 13:20:00|692.3|691.3|692.6|691.6|692.6|691.6|691.6|690.6|362
1730813100000|2024-11-05 13:25:00|692.5|691.5|692.4|691.4|692.8|691.8|692.1|691.1|289
1730813400000|2024-11-05 13:30:00|692.5|691.5|692.1|691.1|692.9|691.9|691.9|690.9|624
1730813700000|2024-11-05 13:35:00|692.3|691.3|691.6|690.6|692.3|691.3|691.4|690.4|433
1730814000000|2024-11-05 13:40:00|691.4|690.4|691.9|690.9|691.9|690.9|691.4|690.4|1661
1730814300000|2024-11-05 13:45:00|691.8|690.8|691|690|691.9|690.9|690.9|689.9|626
1730814600000|2024-11-05 13:50:00|691.1|690.1|691.4|690.4|691.6|690.6|690.6|689.6|543
1730814900000|2024-11-05 13:55:00|691.1|690.1|691.3|690.3|691.8|690.8|690.6|689.6|464
1730815200000|2024-11-05 14:00:00|691.4|690.4|693.6|692.6|694.1|693.1|691.4|690.4|859
1730815500000|2024-11-05 14:05:00|693.9|692.9|693.9|692.9|695.1|694.1|693.6|692.6|1278
1730815800000|2024-11-05 14:10:00|693.6|692.6|693.6|692.6|693.9|692.9|692.6|691.6|483
1730816100000|2024-11-05 14:15:00|693.8|692.8|694.4|693.4|694.4|693.4|692.9|691.9|528
1730816400000|2024-11-05 14:20:00|694.5|693.5|694.4|693.4|695.1|694.1|694.4|693.4|456
1730816700000|2024-11-05 14:25:00|694.5|693.5|694.6|693.6|695.1|694.1|694.4|693.4|427
1730817000000|2024-11-05 14:30:00|694.8|693.8|694.9|693.9|694.9|693.9|693.9|692.9|519
1730817300000|2024-11-05 14:35:00|695|694|694.6|693.6|695.1|694.1|694.1|693.1|539
1730817600000|2024-11-05 14:40:00|694.4|693.4|694.1|693.1|695.3|694.3|694.1|693.1|446
1730817900000|2024-11-05 14:45:00|694.4|693.4|693.6|692.6|694.4|693.4|693.1|692.1|387
1730818200000|2024-11-05 14:50:00|693.4|692.4|693.1|692.1|694.1|693.1|692.9|691.9|449
1730818500000|2024-11-05 14:55:00|693.3|692.3|694.1|693.1|694.3|693.3|692.9|691.9|290
1730818800000|2024-11-05 15:00:00|694.3|693.3|694.1|693.1|694.4|693.4|693.6|692.6|488
1730819100000|2024-11-05 15:05:00|694|693|693.1|692.1|694.4|693.4|693.1|692.1|731
1730819400000|2024-11-05 15:10:00|692.9|691.9|693.6|692.6|693.9|692.9|692.9|691.9|425
1730819700000|2024-11-05 15:15:00|693.4|692.4|694.6|693.6|694.6|693.6|693.1|692.1|544
1730820000000|2024-11-05 15:20:00|694.5|693.5|695.1|694.1|695.6|694.6|694.5|693.5|493
1730820300000|2024-11-05 15:25:00|695|694|695.1|694.1|695.4|694.4|694.9|693.9|415
1730820600000|2024-11-05 15:30:00|695.3|694.3|696.9|695.9|696.9|695.9|695|694|923
1730820900000|2024-11-05 15:35:00|696.8|695.8|696.4|695.4|697.4|696.4|696.4|695.4|646
1730821200000|2024-11-05 15:40:00|696.1|695.1|695.9|694.9|696.1|695.1|695.1|694.1|1061
1730821500000|2024-11-05 15:45:00|695.6|694.6|695.8|694.8|696.5|695.5|695.5|694.5|1511
1730821800000|2024-11-05 15:50:00|695.6|694.6|695.5|694.5|696.4|695.4|695.3|694.3|857
1730822100000|2024-11-05 15:55:00|695.6|694.6|696|695|696.4|695.4|695.1|694.1|353
1730822400000|2024-11-05 16:00:00|696.1|695.1|696.4|695.4|696.5|695.5|695.4|694.4|361
1730822700000|2024-11-05 16:05:00|696.1|695.1|696.1|695.1|696.4|695.4|695.4|694.4|383
1730823000000|2024-11-05 16:10:00|696|695|697.4|696.4|697.4|696.4|695.9|694.9|547
1730823300000|2024-11-05 16:15:00|697.1|696.1|696.1|695.1|697.4|696.4|696|695|2159
1730823600000|2024-11-05 16:20:00|696.3|695.3|696.4|695.4|697.1|696.1|696.1|695.1|672
1730823900000|2024-11-05 16:25:00|696.3|695.3|696.6|695.6|697.1|696.1|695.8|694.8|8603
1730824200000|2024-11-05 16:30:00|696.5|695.5|698.4|697.4|698.4|697.4|696.5|695.5|6553
1730824500000|2024-11-05 16:35:00|698.3|697.3|697.4|696.4|698.4|697.4|697.1|696.1|865
1730824800000|2024-11-05 16:40:00|697.5|696.5|697.9|696.9|697.9|696.9|697.4|696.4|609
1730825100000|2024-11-05 16:45:00|697.6|696.6|698.4|697.4|698.4|697.4|697.4|696.4|389
1730825400000|2024-11-05 16:50:00|698.1|697.1|697.9|696.9|698.5|697.5|697.6|696.6|553
1730825700000|2024-11-05 16:55:00|697.6|696.6|697.3|696.3|697.9|696.9|696.9|695.9|823
1730826000000|2024-11-05 17:00:00|697.4|696.4|697.6|696.6|697.9|696.9|696.9|695.9|325
1730826300000|2024-11-05 17:05:00|697.9|696.9|697.9|696.9|698.1|697.1|697.6|696.6|313
1730826600000|2024-11-05 17:10:00|698.1|697.1|697.9|696.9|698.1|697.1|697.1|696.1|204
1730826900000|2024-11-05 17:15:00|697.8|696.8|697.6|696.6|697.9|696.9|697.6|696.6|173
1730827200000|2024-11-05 17:20:00|697.5|696.5|697|696|697.6|696.6|696.9|695.9|201
1730827500000|2024-11-05 17:25:00|697.1|696.1|696.4|695.4|697.1|696.1|696.4|695.4|255
1730827800000|2024-11-05 17:30:00|696.3|695.3|695.9|694.9|696.6|695.6|695.9|694.9|223
1730828100000|2024-11-05 17:35:00|696|695|694.9|693.9|696.1|695.1|694.5|693.5|3002
1730828400000|2024-11-05 17:40:00|694.4|693.4|693.9|692.9|694.6|693.6|693.9|692.9|1890
1730828700000|2024-11-05 17:45:00|693.6|692.6|692.8|691.8|693.9|692.9|692.1|691.1|540
1730829000000|2024-11-05 17:50:00|692.6|691.6|691.6|690.6|692.6|691.6|691.6|690.6|340
1730829300000|2024-11-05 17:55:00|691.9|690.9|691.9|690.9|691.9|690.9|690.6|689.6|810
1730829600000|2024-11-05 18:00:00|691.8|690.8|691.4|690.4|692.1|691.1|691.4|690.4|187
1730829900000|2024-11-05 18:05:00|691.5|690.5|691.4|690.4|691.6|690.6|690.4|689.4|514
1730830200000|2024-11-05 18:10:00|691.1|690.1|690.9|689.9|691.4|690.4|690.1|689.1|613
1730830500000|2024-11-05 18:15:00|691.1|690.1|690.6|689.6|691.4|690.4|690.6|689.6|190
1730830800000|2024-11-05 18:20:00|690.8|689.8|690.8|689.8|691.1|690.1|690.6|689.6|227
1730831100000|2024-11-05 18:25:00|690.6|689.6|690.6|689.6|690.8|689.8|690.1|689.1|126
1730831400000|2024-11-05 18:30:00|690.4|689.4|689.3|688.3|690.6|689.6|689|688|536
1730831700000|2024-11-05 18:35:00|689.4|688.4|688.6|687.6|689.4|688.4|688.4|687.4|601
1730832000000|2024-11-05 18:40:00|688.5|687.5|687.6|686.6|688.9|687.9|687.4|686.4|203
1730832300000|2024-11-05 18:45:00|687.5|686.5|687.6|686.6|688.6|687.6|687.4|686.4|260
1730832600000|2024-11-05 18:50:00|687.5|686.5|689.3|688.3|689.4|688.4|687.4|686.4|658
1730832900000|2024-11-05 18:55:00|689.4|688.4|690|689|690.4|689.4|689.3|688.3|273
1730833200000|2024-11-05 19:00:00|689.9|688.9|690.9|689.9|691.1|690.1|689.4|688.4|1125
1730833500000|2024-11-05 19:05:00|690.6|689.6|691.9|690.9|692.1|691.1|690.6|689.6|484
1730833800000|2024-11-05 19:10:00|691.8|690.8|693.4|692.4|693.6|692.6|691.8|690.8|236
1730834100000|2024-11-05 19:15:00|693.6|692.6|692.4|691.4|693.9|692.9|692.4|691.4|181
1730834400000|2024-11-05 19:20:00|692.3|691.3|691.6|690.6|692.9|691.9|691.4|690.4|403
1730834700000|2024-11-05 19:25:00|691.9|690.9|692.1|691.1|692.9|691.9|691.6|690.6|653
1730835000000|2024-11-05 19:30:00|692.4|691.4|692.8|691.8|692.9|691.9|691.9|690.9|200
1730835300000|2024-11-05 19:35:00|692.9|691.9|693.6|692.6|694.1|693.1|692.6|691.6|285
1730835600000|2024-11-05 19:40:00|693.4|692.4|693.9|692.9|694.1|693.1|693.4|692.4|332
1730835900000|2024-11-05 19:45:00|693.8|692.8|693.3|692.3|693.8|692.8|693.3|692.3|633
1730836200000|2024-11-05 19:50:00|693.1|692.1|693.6|692.6|693.8|692.8|693.1|692.1|31
1730836500000|2024-11-05 19:55:00|693.5|692.5|693.1|692.1|693.5|692.5|693.1|692.1|38
1730836800000|2024-11-05 20:00:00|692.9|691.9|693.3|692.3|693.4|692.4|692.9|691.9|24
1730837100000|2024-11-05 20:05:00|693.1|692.1|693.8|692.8|693.8|692.8|693.1|692.1|42
1730837400000|2024-11-05 20:10:00|693.9|692.9|693.5|692.5|693.9|692.9|693.4|692.4|45
1730837700000|2024-11-05 20:15:00|693.4|692.4|693.3|692.3|693.4|692.4|693.1|692.1|40
1730838000000|2024-11-05 20:20:00|693.1|692.1|692.6|691.6|693.1|692.1|692.6|691.6|380
1730838300000|2024-11-05 20:25:00|692.5|691.5|692.3|691.3|692.6|691.6|692.3|691.3|52
1730838600000|2024-11-05 20:30:00|692.4|691.4|691.4|690.4|692.4|691.4|691.4|690.4|618
1730838900000|2024-11-05 20:35:00|691.3|690.3|691.1|690.1|691.4|690.4|691.1|690.1|84
1730839200000|2024-11-05 20:40:00|691.3|690.3|691.6|690.6|691.8|690.8|691.1|690.1|21
1730839500000|2024-11-05 20:45:00|691.8|690.8|691.8|690.8|691.9|690.9|691.5|690.5|7
1730839800000|2024-11-05 20:50:00|691.9|690.9|692|691|692.1|691.1|691.6|690.6|21
1730840100000|2024-11-05 20:55:00|692.1|691.1|691.8|690.8|692.1|691.1|691.6|690.6|271
1730840400000|2024-11-05 21:00:00|691.6|690.6|691.9|690.9|691.9|690.9|691.4|690.4|24
1730840700000|2024-11-05 21:05:00|691.8|690.8|691.9|690.9|691.9|690.9|691.6|690.6|4
1730841000000|2024-11-05 21:10:00|692|691|692|691|692.1|691.1|691.9|690.9|5
1730841300000|2024-11-05 21:15:00|692.1|691.1|692.1|691.1|692.4|691.4|691.9|690.9|62
1730841600000|2024-11-05 21:20:00|692.3|691.3|692.1|691.1|692.4|691.4|691.9|690.9|4
1730841900000|2024-11-05 21:25:00|692|691|692.3|691.3|692.3|691.3|691.8|690.8|12
1730842200000|2024-11-05 21:30:00|692.1|691.1|691.6|690.6|692.1|691.1|690.8|689.8|99
1730842500000|2024-11-05 21:35:00|691.8|690.8|691.5|690.5|691.8|690.8|691.4|690.4|5
1730842800000|2024-11-05 21:40:00|691.4|690.4|690.6|689.6|691.5|690.5|690.6|689.6|27
1730843100000|2024-11-05 21:45:00|690.9|689.9|690.9|689.9|690.9|689.9|690.5|689.5|14
1730843400000|2024-11-05 21:50:00|690.8|689.8|690.9|689.9|691|690|690.6|689.6|7
1730843700000|2024-11-05 21:55:00|690.8|689.8|690.5|689.5|691|690|690.5|689.5|31
1730844000000|2024-11-05 22:00:00|690.6|689.6|692.3|689.3|692.5|689.6|690.6|688.9|0
1730844300000|2024-11-05 22:05:00|692|689|691.6|688.6|692.3|689.3|691.6|688.6|0
1730844600000|2024-11-05 22:10:00|691.8|688.8|691.8|688.8|691.8|688.8|691.8|688.8|0
1730844900000|2024-11-05 22:15:00|691.6|688.6|691.8|688.8|691.8|688.8|691.6|688.6|0
1730845200000|2024-11-05 22:20:00|691.6|688.6|691.6|688.6|691.6|688.6|691.6|688.6|0
1730845500000|2024-11-05 22:25:00|691.8|688.8|691.9|688.9|691.9|688.9|691.8|688.8|0
1730845800000|2024-11-05 22:30:00|691.6|688.6|692.3|689.3|692.3|689.3|691.6|688.6|0
1730846700000|2024-11-05 22:45:00|691.6|688.6|691.6|688.6|691.6|688.6|691.6|688.6|0
1730847000000|2024-11-05 22:50:00|691.8|688.8|691.6|688.6|691.8|688.8|691.6|688.6|0
1730847300000|2024-11-05 22:55:00|691.4|688.4|691.3|688.3|691.4|688.4|691.3|688.3|0
1730854800000|2024-11-06 01:00:00|688.4|687.4|688.4|687.4|688.9|687.9|687.8|686.8|93
1730855100000|2024-11-06 01:05:00|688.1|687.1|687.6|686.6|688.4|687.4|687.1|686.1|82
1730855400000|2024-11-06 01:10:00|687.5|686.5|688.4|687.4|688.8|687.8|687.5|686.5|33
1730855700000|2024-11-06 01:15:00|688.3|687.3|688.4|687.4|688.6|687.6|688.1|687.1|24
1730856000000|2024-11-06 01:20:00|688.1|687.1|688.4|687.4|688.9|687.9|688.1|687.1|33
1730856300000|2024-11-06 01:25:00|688.3|687.3|688.3|687.3|688.6|687.6|688.3|687.3|22
1730856600000|2024-11-06 01:30:00|688.1|687.1|688.8|687.8|688.9|687.9|688.1|687.1|83
1730856900000|2024-11-06 01:35:00|688.6|687.6|688.4|687.4|689|688|688.4|687.4|3
1730857200000|2024-11-06 01:40:00|688.5|687.5|688.6|687.6|688.8|687.8|687.9|686.9|140
1730857500000|2024-11-06 01:45:00|688.5|687.5|688.4|687.4|688.9|687.9|688.4|687.4|5
1730857800000|2024-11-06 01:50:00|688.5|687.5|688.4|687.4|689.1|688.1|688.4|687.4|9
1730858100000|2024-11-06 01:55:00|688.5|687.5|688|687|688.6|687.6|687.8|686.8|7
1730858400000|2024-11-06 02:00:00|687.9|686.9|688.1|687.1|688.4|687.4|687.9|686.9|5
1730858700000|2024-11-06 02:05:00|688|687|688.1|687.1|689|688|687.9|686.9|22
1730859000000|2024-11-06 02:10:00|688|687|688.3|687.3|688.4|687.4|687.8|686.8|20
1730859300000|2024-11-06 02:15:00|688.4|687.4|689.1|688.1|689.3|688.3|688.3|687.3|40
1730859600000|2024-11-06 02:20:00|689.3|688.3|689.3|688.3|689.5|688.5|688.9|687.9|24
1730859900000|2024-11-06 02:25:00|689.4|688.4|689.1|688.1|689.4|688.4|688.9|687.9|6
1730860200000|2024-11-06 02:30:00|689|688|688.4|687.4|689.4|688.4|688.3|687.3|20
1730860500000|2024-11-06 02:35:00|688.3|687.3|688.6|687.6|689.1|688.1|687.9|686.9|49
1730860800000|2024-11-06 02:40:00|688.8|687.8|688.9|687.9|689.1|688.1|688.5|687.5|37
1730861100000|2024-11-06 02:45:00|689.1|688.1|689.1|688.1|689.6|688.6|689|688|15
1730861400000|2024-11-06 02:50:00|689|688|688.6|687.6|689|688|688.1|687.1|18
1730861700000|2024-11-06 02:55:00|688.5|687.5|688.5|687.5|688.6|687.6|688.4|687.4|12
1730862000000|2024-11-06 03:00:00|688.4|687.4|687.5|686.5|688.4|687.4|687.4|686.4|104
1730862300000|2024-11-06 03:05:00|687.6|686.6|686.9|685.9|687.6|686.6|686.6|685.6|71
1730862600000|2024-11-06 03:10:00|686.8|685.8|686.5|685.5|687.1|686.1|686.5|685.5|49
1730862900000|2024-11-06 03:15:00|686.6|685.6|685.1|684.1|686.9|685.9|685|684|138
1730863200000|2024-11-06 03:20:00|685.4|684.4|685.5|684.5|685.9|684.9|685.1|684.1|98
1730863500000|2024-11-06 03:25:00|685.6|684.6|685.4|684.4|685.9|684.9|685.4|684.4|13
1730863800000|2024-11-06 03:30:00|685.5|684.5|685|684|685.6|684.6|684.9|683.9|42
1730864100000|2024-11-06 03:35:00|685.1|684.1|684.9|683.9|685.1|684.1|684.4|683.4|70
1730864400000|2024-11-06 03:40:00|684.8|683.8|684.3|683.3|684.8|683.8|683.9|682.9|99
1730864700000|2024-11-06 03:45:00|684.1|683.1|685.4|684.4|685.9|684.9|683.9|682.9|109
1730865000000|2024-11-06 03:50:00|685.3|684.3|684.5|683.5|685.4|684.4|684.5|683.5|18
1730865300000|2024-11-06 03:55:00|684.6|683.6|684.1|683.1|684.9|683.9|684.1|683.1|51
1730865600000|2024-11-06 04:00:00|684|683|684.1|683.1|684.1|683.1|684|683|147
1730865900000|2024-11-06 04:05:00|684|683|683.6|682.6|684.1|683.1|683.6|682.6|15
1730866200000|2024-11-06 04:10:00|683.9|682.9|683.9|682.9|684|683|683.6|682.6|77
1730866500000|2024-11-06 04:15:00|683.8|682.8|684.5|683.5|685|684|683.8|682.8|46
1730866800000|2024-11-06 04:20:00|684.6|683.6|684.6|683.6|684.9|683.9|684.4|683.4|15
1730867100000|2024-11-06 04:25:00|684.4|683.4|684.1|683.1|684.6|683.6|684.1|683.1|29
1730867400000|2024-11-06 04:30:00|684|683|684.1|683.1|684.4|683.4|683.9|682.9|14
1730867700000|2024-11-06 04:35:00|684.3|683.3|684.1|683.1|684.6|683.6|684.1|683.1|15
1730868000000|2024-11-06 04:40:00|684.3|683.3|683.6|682.6|684.4|683.4|683.6|682.6|9
1730868300000|2024-11-06 04:45:00|683.4|682.4|683.1|682.1|683.5|682.5|682.8|681.8|48
1730868600000|2024-11-06 04:50:00|683.3|682.3|682.8|681.8|683.4|682.4|682.6|681.6|21
1730868900000|2024-11-06 04:55:00|682.6|681.6|682.5|681.5|682.9|681.9|682.5|681.5|3
1730869200000|2024-11-06 05:00:00|682.4|681.4|683|682|683.1|682.1|682.4|681.4|21
1730869500000|2024-11-06 05:05:00|683.4|682.4|683.1|682.1|683.6|682.6|683.1|682.1|25
1730869800000|2024-11-06 05:10:00|683.3|682.3|683.1|682.1|683.4|682.4|682.9|681.9|31
1730870100000|2024-11-06 05:15:00|683|682|682.9|681.9|683.1|682.1|682.9|681.9|7
1730870400000|2024-11-06 05:20:00|682.6|681.6|682.5|681.5|682.9|681.9|682.4|681.4|9
1730870700000|2024-11-06 05:25:00|682.6|681.6|682.1|681.1|682.6|681.6|682.1|681.1|13
1730871000000|2024-11-06 05:30:00|681.9|680.9|682.1|681.1|682.4|681.4|681.8|680.8|157
1730871300000|2024-11-06 05:35:00|682|681|681.6|680.6|682.1|681.1|681.4|680.4|34
1730871600000|2024-11-06 05:40:00|681.8|680.8|681.1|680.1|681.9|680.9|681.1|680.1|32
1730871900000|2024-11-06 05:45:00|681|680|681.1|680.1|681.5|680.5|680.9|679.9|19
1730872200000|2024-11-06 05:50:00|681.3|680.3|680.6|679.6|681.4|680.4|680.6|679.6|45
1730872500000|2024-11-06 05:55:00|680.4|679.4|679.6|678.6|680.4|679.4|679.6|678.6|162
1730872800000|2024-11-06 06:00:00|679.8|678.8|679.5|678.5|680.1|679.1|679.3|678.3|75
1730873100000|2024-11-06 06:05:00|679.4|678.4|677.4|676.4|679.8|678.8|676.9|675.9|305
1730873400000|2024-11-06 06:10:00|677.3|676.3|677|676|677.4|676.4|675.8|674.8|231
1730873700000|2024-11-06 06:15:00|677.1|676.1|678.4|677.4|678.6|677.6|677.1|676.1|195
1730874000000|2024-11-06 06:20:00|678.5|677.5|678|677|679.3|678.3|677.9|676.9|280
1730874300000|2024-11-06 06:25:00|677.9|676.9|677.4|676.4|678|677|676.6|675.6|834
1730874600000|2024-11-06 06:30:00|677.3|676.3|678.1|677.1|678.4|677.4|676.9|675.9|23
1730874900000|2024-11-06 06:35:00|678.3|677.3|677.9|676.9|678.3|677.3|677.5|676.5|60
1730875200000|2024-11-06 06:40:00|677.8|676.8|678.4|677.4|678.6|677.6|677.6|676.6|70
1730875500000|2024-11-06 06:45:00|678.3|677.3|678.4|677.4|678.9|677.9|677.8|676.8|302
1730875800000|2024-11-06 06:50:00|678.5|677.5|680.3|679.3|680.4|679.4|678.5|677.5|359
1730876100000|2024-11-06 06:55:00|680.4|679.4|679.9|678.9|681.1|680.1|679.6|678.6|62
1730876400000|2024-11-06 07:00:00|680|679|680.1|679.1|680.9|679.9|679.5|678.5|60
1730876700000|2024-11-06 07:05:00|680.3|679.3|680.4|679.4|681.1|680.1|679.9|678.9|307
1730877000000|2024-11-06 07:10:00|680.3|679.3|681|680|681.1|680.1|680.1|679.1|285
1730877300000|2024-11-06 07:15:00|680.9|679.9|681.4|680.4|682.3|681.3|680.6|679.6|1701
1730877600000|2024-11-06 07:20:00|681.5|680.5|681.9|680.9|682.3|681.3|681.1|680.1|181
1730877900000|2024-11-06 07:25:00|681.6|680.6|682.5|681.5|682.5|681.5|681.6|680.6|162
1730878200000|2024-11-06 07:30:00|682.4|681.4|681.9|680.9|682.9|681.9|681.6|680.6|295
1730878500000|2024-11-06 07:35:00|682.1|681.1|683.4|682.4|683.6|682.6|682.1|681.1|54
1730878800000|2024-11-06 07:40:00|683.3|682.3|683.1|682.1|683.3|682.3|682.6|681.6|189
1730879100000|2024-11-06 07:45:00|683.3|682.3|683.4|682.4|683.9|682.9|682.4|681.4|228
1730879400000|2024-11-06 07:50:00|683.3|682.3|682.9|681.9|683.4|682.4|682.9|681.9|302
1730879700000|2024-11-06 07:55:00|683|682|684.4|683.4|684.6|683.6|682.6|681.6|293
1730880000000|2024-11-06 08:00:00|684.6|683.6|682.9|681.9|684.8|683.8|682.4|681.4|427
1730880300000|2024-11-06 08:05:00|682.6|681.6|680.4|679.4|682.6|681.6|680|679|615
1730880600000|2024-11-06 08:10:00|680.1|679.1|681.6|680.6|681.9|680.9|680.1|679.1|310
1730880900000|2024-11-06 08:15:00|681.5|680.5|681.4|680.4|681.6|680.6|680.9|679.9|260
1730881200000|2024-11-06 08:20:00|681.5|680.5|682.6|681.6|682.6|681.6|681.4|680.4|148
1730881500000|2024-11-06 08:25:00|682.9|681.9|681.9|680.9|682.9|681.9|681.6|680.6|634
1730881800000|2024-11-06 08:30:00|681.6|680.6|681.4|680.4|681.9|680.9|680.6|679.6|794
1730882100000|2024-11-06 08:35:00|681.5|680.5|681.6|680.6|681.9|680.9|680.9|679.9|348
1730882400000|2024-11-06 08:40:00|681.4|680.4|681.4|680.4|681.6|680.6|680.9|679.9|406
1730882700000|2024-11-06 08:45:00|681.3|680.3|681.6|680.6|681.9|680.9|681.1|680.1|181
1730883000000|2024-11-06 08:50:00|681.9|680.9|681.9|680.9|682.9|681.9|681.9|680.9|248
1730883300000|2024-11-06 08:55:00|682|681|681.9|680.9|682|681|681.4|680.4|105
1730883600000|2024-11-06 09:00:00|682.1|681.1|682.4|681.4|682.6|681.6|681.4|680.4|468
1730883900000|2024-11-06 09:05:00|682.5|681.5|682|681|683.5|682.5|681.9|680.9|689
1730884200000|2024-11-06 09:10:00|682.1|681.1|680.4|679.4|682.1|681.1|680.4|679.4|474
1730884500000|2024-11-06 09:15:00|680.1|679.1|678.1|677.1|680.4|679.4|677.8|676.8|1268
1730884800000|2024-11-06 09:20:00|678.4|677.4|678.4|677.4|678.4|677.4|677.3|676.3|1137
1730885100000|2024-11-06 09:25:00|678.1|677.1|679.6|678.6|679.6|678.6|678.1|677.1|358
1730885400000|2024-11-06 09:30:00|679.9|678.9|678.9|677.9|680.9|679.9|678.9|677.9|530
1730885700000|2024-11-06 09:35:00|679|678|677.1|676.1|679.1|678.1|676.9|675.9|1411
1730886000000|2024-11-06 09:40:00|677|676|678.4|677.4|678.4|677.4|676.9|675.9|699
1730886300000|2024-11-06 09:45:00|678.6|677.6|679.6|678.6|679.6|678.6|678.4|677.4|354
1730886600000|2024-11-06 09:50:00|679.9|678.9|680.6|679.6|680.6|679.6|679.5|678.5|323
1730886900000|2024-11-06 09:55:00|680.8|679.8|683.9|682.9|683.9|682.9|680.6|679.6|960
1730887200000|2024-11-06 10:00:00|683.6|682.6|684.1|683.1|684.1|683.1|682.6|681.6|357
1730887500000|2024-11-06 10:05:00|683.9|682.9|682.9|681.9|684.9|683.9|682.4|681.4|393
1730887800000|2024-11-06 10:10:00|683.1|682.1|682|681|683.1|682.1|681.9|680.9|277
1730888100000|2024-11-06 10:15:00|681.9|680.9|681.6|680.6|682.6|681.6|681.4|680.4|214
1730888400000|2024-11-06 10:20:00|681.4|680.4|680.4|679.4|681.4|680.4|679.9|678.9|147
1730888700000|2024-11-06 10:25:00|680.5|679.5|681.1|680.1|681.1|680.1|680.4|679.4|127
1730889000000|2024-11-06 10:30:00|681.4|680.4|682.9|681.9|683.3|682.3|681.4|680.4|294
1730889300000|2024-11-06 10:35:00|682.8|681.8|682.5|681.5|682.9|681.9|682.4|681.4|227
1730889600000|2024-11-06 10:40:00|682.4|681.4|683.6|682.6|683.6|682.6|682.4|681.4|291
1730889900000|2024-11-06 10:45:00|683.4|682.4|683.3|682.3|684.1|683.1|682.9|681.9|473
1730890200000|2024-11-06 10:50:00|683.4|682.4|683.9|682.9|683.9|682.9|683.1|682.1|176
1730890500000|2024-11-06 10:55:00|684.1|683.1|682.6|681.6|684.1|683.1|682.6|681.6|319
1730890800000|2024-11-06 11:00:00|682.4|681.4|682.1|681.1|683|682|681.9|680.9|173
1730891100000|2024-11-06 11:05:00|682.3|681.3|684.6|683.6|684.6|683.6|682.1|681.1|9919
1730891400000|2024-11-06 11:10:00|684.4|683.4|684.6|683.6|684.9|683.9|683.9|682.9|850
1730891700000|2024-11-06 11:15:00|684.5|683.5|684.1|683.1|684.9|683.9|683.6|682.6|216
1730892000000|2024-11-06 11:20:00|684.3|683.3|685.1|684.1|685.3|684.3|684.1|683.1|1515
1730892300000|2024-11-06 11:25:00|685.3|684.3|684.6|683.6|685.4|684.4|684.1|683.1|730
1730892600000|2024-11-06 11:30:00|684.4|683.4|684.6|683.6|684.9|683.9|684.1|683.1|253
1730892900000|2024-11-06 11:35:00|684.9|683.9|683.4|682.4|684.9|683.9|683.4|682.4|479
1730893200000|2024-11-06 11:40:00|683.6|682.6|684.1|683.1|684.6|683.6|683.6|682.6|229
1730893500000|2024-11-06 11:45:00|684|683|684.5|683.5|684.6|683.6|683.9|682.9|100
1730893800000|2024-11-06 11:50:00|684.4|683.4|684.9|683.9|684.9|683.9|684.4|683.4|89
1730894100000|2024-11-06 11:55:00|685|684|685.9|684.9|686.1|685.1|684.9|683.9|6533
1730894400000|2024-11-06 12:00:00|685.8|684.8|685.5|684.5|685.9|684.9|685.1|684.1|2085
1730894700000|2024-11-06 12:05:00|685.4|684.4|684.4|683.4|685.6|684.6|684.1|683.1|400
1730895000000|2024-11-06 12:10:00|684.3|683.3|684.4|683.4|684.6|683.6|684.1|683.1|318
1730895300000|2024-11-06 12:15:00|684.6|683.6|683.9|682.9|684.9|683.9|683.9|682.9|193
1730895600000|2024-11-06 12:20:00|684.1|683.1|683.1|682.1|684.1|683.1|682.9|681.9|341
1730895900000|2024-11-06 12:25:00|683|682|682.9|681.9|683.6|682.6|682.6|681.6|358
1730896200000|2024-11-06 12:30:00|682.8|681.8|681.1|680.1|682.8|681.8|680.9|679.9|611
1730896500000|2024-11-06 12:35:00|681|680|681.1|680.1|681.6|680.6|680.9|679.9|201
1730896800000|2024-11-06 12:40:00|681.4|680.4|681.9|680.9|682.1|681.1|681.3|680.3|157
1730897100000|2024-11-06 12:45:00|681.6|680.6|681.1|680.1|682.1|681.1|680.9|679.9|202
1730897400000|2024-11-06 12:50:00|681|680|680.6|679.6|681.5|680.5|680.6|679.6|197
1730897700000|2024-11-06 12:55:00|680.9|679.9|681.1|680.1|681.6|680.6|679.9|678.9|273
1730898000000|2024-11-06 13:00:00|680.8|679.8|679.1|678.1|680.9|679.9|678.8|677.8|439
1730898300000|2024-11-06 13:05:00|678.9|677.9|677.6|676.6|678.9|677.9|677.6|676.6|404
1730898600000|2024-11-06 13:10:00|677.5|676.5|675.6|674.6|677.6|676.6|675.1|674.1|3914
1730898900000|2024-11-06 13:15:00|675.9|674.9|675.1|674.1|676|675|674.6|673.6|610
1730899200000|2024-11-06 13:20:00|675.4|674.4|676.9|675.9|676.9|675.9|675.1|674.1|697
1730899500000|2024-11-06 13:25:00|676.6|675.6|676.4|675.4|677.6|676.6|675.9|674.9|504
1730899800000|2024-11-06 13:30:00|676.3|675.3|676.6|675.6|676.9|675.9|675.4|674.4|528
1730900100000|2024-11-06 13:35:00|676.5|675.5|676.1|675.1|676.6|675.6|675.4|674.4|353
1730900400000|2024-11-06 13:40:00|675.9|674.9|675.1|674.1|676.1|675.1|675.1|674.1|752
1730900700000|2024-11-06 13:45:00|675.4|674.4|674.9|673.9|676.1|675.1|674.4|673.4|406
1730901000000|2024-11-06 13:50:00|675.1|674.1|676.6|675.6|677.6|676.6|675.1|674.1|1444
1730901300000|2024-11-06 13:55:00|676.4|675.4|677.6|676.6|677.9|676.9|675.9|674.9|726
1730901600000|2024-11-06 14:00:00|677.4|676.4|679|678|679.9|678.9|676.9|675.9|1961
1730901900000|2024-11-06 14:05:00|678.9|677.9|677.6|676.6|679.3|678.3|677.1|676.1|2991
1730902200000|2024-11-06 14:10:00|677.5|676.5|679|678|679.1|678.1|677.5|676.5|617
1730902500000|2024-11-06 14:15:00|679.1|678.1|681.1|680.1|681.4|680.4|678.9|677.9|667
1730902800000|2024-11-06 14:20:00|681.4|680.4|682.1|681.1|682.6|681.6|681.4|680.4|635
1730903100000|2024-11-06 14:25:00|682.4|681.4|681.6|680.6|682.6|681.6|680.8|679.8|811
1730903400000|2024-11-06 14:30:00|681.8|680.8|683.1|682.1|683.1|682.1|681.5|680.5|497
1730903700000|2024-11-06 14:35:00|683.4|682.4|683.9|682.9|685.1|684.1|682.9|681.9|794
1730904000000|2024-11-06 14:40:00|684|683|684.6|683.6|684.9|683.9|683.6|682.6|377
1730904300000|2024-11-06 14:45:00|684.8|683.8|685.6|684.6|685.9|684.9|684.8|683.8|562
1730904600000|2024-11-06 14:50:00|685.8|684.8|687.6|686.6|687.6|686.6|684.9|683.9|685
1730904900000|2024-11-06 14:55:00|687.9|686.9|687.4|686.4|688.1|687.1|686.4|685.4|819
1730905200000|2024-11-06 15:00:00|687.5|686.5|687.1|686.1|688.1|687.1|686.1|685.1|515
1730905500000|2024-11-06 15:05:00|687.4|686.4|687.9|686.9|688.9|687.9|687.1|686.1|1474
1730905800000|2024-11-06 15:10:00|688.1|687.1|690.4|689.4|690.5|689.5|688.1|687.1|1629
1730906100000|2024-11-06 15:15:00|690.3|689.3|689.9|688.9|690.3|689.3|688.6|687.6|1042
1730906400000|2024-11-06 15:20:00|690|689|692.4|691.4|692.6|691.6|689.9|688.9|1502
1730906700000|2024-11-06 15:25:00|692.3|691.3|691.8|690.8|693.1|692.1|691.5|690.5|779
1730907000000|2024-11-06 15:30:00|691.9|690.9|686.4|685.4|691.9|690.9|686.4|685.4|5331
1730907300000|2024-11-06 15:35:00|686.6|685.6|689.8|688.8|689.8|688.8|685.9|684.9|1752
1730907600000|2024-11-06 15:40:00|689.9|688.9|692.9|691.9|693.4|692.4|688.9|687.9|1048
1730907900000|2024-11-06 15:45:00|693.1|692.1|692.8|691.8|693.8|692.8|691.9|690.9|571
1730908200000|2024-11-06 15:50:00|692.9|691.9|693.4|692.4|694.1|693.1|691.6|690.6|822
1730908500000|2024-11-06 15:55:00|693.6|692.6|694.4|693.4|695.1|694.1|693.4|692.4|714
1730908800000|2024-11-06 16:00:00|694.6|693.6|695.4|694.4|695.4|694.4|693|692|1901
1730909100000|2024-11-06 16:05:00|695.6|694.6|693|692|695.6|694.6|692.9|691.9|779
1730909400000|2024-11-06 16:10:00|693.1|692.1|689.6|688.6|693.1|692.1|688.6|687.6|18598
1730909700000|2024-11-06 16:15:00|689.4|688.4|690.8|689.8|691.6|690.6|689.4|688.4|4485
1730910000000|2024-11-06 16:20:00|690.6|689.6|688.1|687.1|690.9|689.9|687.9|686.9|5501
1730910300000|2024-11-06 16:25:00|688.4|687.4|691|690|691.4|690.4|687.6|686.6|3588
1730910600000|2024-11-06 16:30:00|690.9|689.9|688.1|687.1|691.6|690.6|687.4|686.4|3998
1730910900000|2024-11-06 16:35:00|688.4|687.4|687.8|686.8|689.4|688.4|686.1|685.1|714
1730911200000|2024-11-06 16:40:00|687.6|686.6|687.4|686.4|688.1|687.1|687|686|403
1730911500000|2024-11-06 16:45:00|687.1|686.1|687.8|686.8|688.3|687.3|686.9|685.9|350
1730911800000|2024-11-06 16:50:00|687.9|686.9|687.4|686.4|688|687|687.1|686.1|327
1730912100000|2024-11-06 16:55:00|687.6|686.6|687.9|686.9|688.8|687.8|687.4|686.4|1660
1730912400000|2024-11-06 17:00:00|687.8|686.8|687.1|686.1|687.9|686.9|687.1|686.1|316
1730912700000|2024-11-06 17:05:00|687.3|686.3|688.4|687.4|688.8|687.8|687.1|686.1|391
1730913000000|2024-11-06 17:10:00|688.6|687.6|689.1|688.1|689.5|688.5|688.4|687.4|1044
1730913300000|2024-11-06 17:15:00|689.4|688.4|688.1|687.1|689.4|688.4|687.6|686.6|304
1730913600000|2024-11-06 17:20:00|688.3|687.3|689.4|688.4|689.4|688.4|688.1|687.1|132
1730913900000|2024-11-06 17:25:00|689.3|688.3|689|688|689.5|688.5|688.4|687.4|147
1730914200000|2024-11-06 17:30:00|689.1|688.1|688.8|687.8|689.4|688.4|688.6|687.6|255
1730914500000|2024-11-06 17:35:00|688.6|687.6|687.9|686.9|688.9|687.9|687.6|686.6|127
1730914800000|2024-11-06 17:40:00|688.1|687.1|688.9|687.9|689|688|688|687|202
1730915100000|2024-11-06 17:45:00|688.6|687.6|687.9|686.9|688.6|687.6|687.4|686.4|206
1730915400000|2024-11-06 17:50:00|688|687|687.9|686.9|688.1|687.1|687.1|686.1|492
1730915700000|2024-11-06 17:55:00|687.8|686.8|687.5|686.5|687.9|686.9|687.4|686.4|3214
1730916000000|2024-11-06 18:00:00|687.4|686.4|686.4|685.4|687.6|686.6|686.1|685.1|1980
1730916300000|2024-11-06 18:05:00|686.3|685.3|686.1|685.1|686.4|685.4|685.4|684.4|1138
1730916600000|2024-11-06 18:10:00|686|685|685.1|684.1|686.4|685.4|684.6|683.6|551
1730916900000|2024-11-06 18:15:00|684.9|683.9|685.6|684.6|686|685|684.9|683.9|224
1730917200000|2024-11-06 18:20:00|685.4|684.4|685.1|684.1|685.6|684.6|684.9|683.9|198
1730917500000|2024-11-06 18:25:00|684.9|683.9|685.4|684.4|685.5|684.5|684.8|683.8|709
1730917800000|2024-11-06 18:30:00|685.9|684.9|685.4|684.4|686.1|685.1|684.9|683.9|157
1730918100000|2024-11-06 18:35:00|685.3|684.3|684.4|683.4|685.3|684.3|684.1|683.1|143
1730918400000|2024-11-06 18:40:00|684.1|683.1|684.1|683.1|684.4|683.4|683.4|682.4|285
1730918700000|2024-11-06 18:45:00|683.9|682.9|683.4|682.4|684.1|683.1|683.1|682.1|468
1730919000000|2024-11-06 18:50:00|683.1|682.1|682.9|681.9|683.4|682.4|682.6|681.6|2576
1730919300000|2024-11-06 18:55:00|682.6|681.6|682.9|681.9|683.1|682.1|681.9|680.9|641
1730919600000|2024-11-06 19:00:00|683|682|684.4|683.4|684.4|683.4|682.5|681.5|569
1730919900000|2024-11-06 19:05:00|684.5|683.5|684.3|683.3|684.9|683.9|683.9|682.9|237
1730920200000|2024-11-06 19:10:00|684.1|683.1|683.6|682.6|684.9|683.9|683.6|682.6|186
1730920500000|2024-11-06 19:15:00|683.8|682.8|681.6|680.6|683.9|682.9|681.4|680.4|327
1730920800000|2024-11-06 19:20:00|681.4|680.4|681.1|680.1|682.1|681.1|680.9|679.9|447
1730921100000|2024-11-06 19:25:00|681.3|680.3|681.9|680.9|682.4|681.4|681.1|680.1|1081
1730921400000|2024-11-06 19:30:00|682.1|681.1|682.6|681.6|682.9|681.9|681.9|680.9|175
1730921700000|2024-11-06 19:35:00|682.5|681.5|682.5|681.5|682.8|681.8|682.4|681.4|383
1730922000000|2024-11-06 19:40:00|682.6|681.6|682.9|681.9|683|682|682.6|681.6|72
1730922300000|2024-11-06 19:45:00|682.8|681.8|682.8|681.8|682.9|681.9|682.6|681.6|83
1730922600000|2024-11-06 19:50:00|682.6|681.6|682.6|681.6|682.9|681.9|682.4|681.4|66
1730922900000|2024-11-06 19:55:00|682.8|681.8|682.1|681.1|682.8|681.8|682.1|681.1|92
1730923200000|2024-11-06 20:00:00|682.4|681.4|682.8|681.8|682.9|681.9|682.4|681.4|65
1730923500000|2024-11-06 20:05:00|682.6|681.6|682.9|681.9|683.1|682.1|682.6|681.6|37
1730923800000|2024-11-06 20:10:00|682.8|681.8|682.9|681.9|683.1|682.1|682.8|681.8|41
1730924100000|2024-11-06 20:15:00|683|682|683|682|683.8|682.8|682.9|681.9|46
1730924400000|2024-11-06 20:20:00|683.1|682.1|682.9|681.9|683.4|682.4|682.9|681.9|25
1730924700000|2024-11-06 20:25:00|683.1|682.1|683.5|682.5|683.6|682.6|683.1|682.1|12
1730925000000|2024-11-06 20:30:00|683.4|682.4|683.4|682.4|683.4|682.4|682.6|681.6|22
1730925300000|2024-11-06 20:35:00|683.3|682.3|683.4|682.4|683.4|682.4|683.1|682.1|3
1730925600000|2024-11-06 20:40:00|683.1|682.1|683.1|682.1|683.1|682.1|682.9|681.9|15
1730925900000|2024-11-06 20:45:00|683.3|682.3|683.6|682.6|683.6|682.6|683.1|682.1|25
1730926200000|2024-11-06 20:50:00|683.5|682.5|683.1|682.1|683.6|682.6|683.1|682.1|20
1730926500000|2024-11-06 20:55:00|683|682|682.9|681.9|683.1|682.1|682.9|681.9|97
1730926800000|2024-11-06 21:00:00|682.6|681.6|682.6|681.6|682.6|681.6|682.4|681.4|27
1730927100000|2024-11-06 21:05:00|682.8|681.8|682.6|681.6|682.9|681.9|682.6|681.6|29
1730927400000|2024-11-06 21:10:00|682.5|681.5|682.4|681.4|682.6|681.6|682.4|681.4|17
1730927700000|2024-11-06 21:15:00|682.1|681.1|682.4|681.4|682.4|681.4|682.1|681.1|10
1730928000000|2024-11-06 21:20:00|682.3|681.3|681.9|680.9|682.4|681.4|681.9|680.9|4
1730928300000|2024-11-06 21:25:00|682|681|682|681|682.1|681.1|681.9|680.9|15
1730928600000|2024-11-06 21:30:00|682.1|681.1|681.9|680.9|682.1|681.1|681.9|680.9|7
1730928900000|2024-11-06 21:35:00|682|681|682.6|681.6|682.6|681.6|682|681|89
1730929200000|2024-11-06 21:40:00|682.5|681.5|682.6|681.6|682.6|681.6|682.4|681.4|57
1730929500000|2024-11-06 21:45:00|682.5|681.5|682.4|681.4|682.8|681.8|682.4|681.4|28
1730929800000|2024-11-06 21:50:00|682.1|681.1|681.9|680.9|682.1|681.1|681.9|680.9|18
1730930100000|2024-11-06 21:55:00|682|681|682.3|681.3|682.3|681.3|681.9|680.9|34
1730930400000|2024-11-06 22:00:00|682.4|681.4|683.5|680.5|683.8|681.5|682.3|680.5|20
1730931000000|2024-11-06 22:10:00|||||||||21
1730931600000|2024-11-06 22:20:00|||||||||20
1730931900000|2024-11-06 22:25:00|683.4|680.4|683.4|680.4|683.4|680.4|683.4|680.4|0
1730932200000|2024-11-06 22:30:00|683.5|680.5|683.4|680.4|683.5|680.5|683.4|680.4|0
1730932800000|2024-11-06 22:40:00|||||||||2
1730933700000|2024-11-06 22:55:00|683.6|680.6|683.4|680.4|683.6|680.6|683.4|680.4|0
1730941200000|2024-11-07 01:00:00|680.8|679.8|681.8|680.8|682.1|681.1|680.6|679.6|76
1730941500000|2024-11-07 01:05:00|681.6|680.6|682|681|682.4|681.4|681.6|680.6|60
1730941800000|2024-11-07 01:10:00|681.9|680.9|682.6|681.6|682.9|681.9|681.9|680.9|19
1730942100000|2024-11-07 01:15:00|682.5|681.5|682.6|681.6|683|682|681.9|680.9|26
1730942400000|2024-11-07 01:20:00|682.8|681.8|681.8|680.8|682.8|681.8|681.6|680.6|125
1730942700000|2024-11-07 01:25:00|681.9|680.9|682|681|682.4|681.4|681.8|680.8|13
1730943000000|2024-11-07 01:30:00|682.1|681.1|682.1|681.1|682.4|681.4|681.9|680.9|3
1730943300000|2024-11-07 01:35:00|682|681|682.4|681.4|682.5|681.5|681.9|680.9|25
1730943600000|2024-11-07 01:40:00|682.5|681.5|682.6|681.6|683.1|682.1|682.4|681.4|7
1730943900000|2024-11-07 01:45:00|682.8|681.8|683|682|683|682|682.6|681.6|8
1730944200000|2024-11-07 01:50:00|682.9|681.9|683.4|682.4|683.9|682.9|682.9|681.9|488
1730944500000|2024-11-07 01:55:00|683.5|682.5|684|683|684|683|683.5|682.5|16
1730944800000|2024-11-07 02:00:00|683.9|682.9|684|683|684.1|683.1|683.9|682.9|63
1730945100000|2024-11-07 02:05:00|683.9|682.9|684.4|683.4|684.9|683.9|683.9|682.9|97
1730945400000|2024-11-07 02:10:00|684.5|683.5|685.4|684.4|685.9|684.9|684.5|683.5|39
1730945700000|2024-11-07 02:15:00|685.3|684.3|684.6|683.6|685.3|684.3|684.4|683.4|8
1730946000000|2024-11-07 02:20:00|684.5|683.5|684.4|683.4|684.6|683.6|684.1|683.1|9
1730946300000|2024-11-07 02:25:00|684.3|683.3|684.3|683.3|684.4|683.4|684.1|683.1|5
1730946600000|2024-11-07 02:30:00|684.1|683.1|684.9|683.9|684.9|683.9|684|683|6
1730946900000|2024-11-07 02:35:00|684.8|683.8|684.9|683.9|684.9|683.9|684.5|683.5|13
1730947200000|2024-11-07 02:40:00|685|684|685.1|684.1|685.4|684.4|684.9|683.9|5
1730947500000|2024-11-07 02:45:00|685.3|684.3|684.5|683.5|685.5|684.5|684.4|683.4|30
1730947800000|2024-11-07 02:50:00|684.4|683.4|685.1|684.1|685.3|684.3|684.4|683.4|120
1730948100000|2024-11-07 02:55:00|685.3|684.3|685.5|684.5|685.5|684.5|685.1|684.1|58
1730948400000|2024-11-07 03:00:00|685.4|684.4|685.5|684.5|685.9|684.9|685.4|684.4|2
1730948700000|2024-11-07 03:05:00|685.4|684.4|685.1|684.1|685.6|684.6|684.9|683.9|15
1730949000000|2024-11-07 03:10:00|685.3|684.3|685.3|684.3|685.4|684.4|685|684|5
1730949300000|2024-11-07 03:15:00|685.1|684.1|685.4|684.4|685.4|684.4|685.1|684.1|6
1730949600000|2024-11-07 03:20:00|685.1|684.1|685.3|684.3|685.3|684.3|685.1|684.1|4
1730949900000|2024-11-07 03:25:00|685.1|684.1|684.9|683.9|685.1|684.1|684.8|683.8|11
1730950200000|2024-11-07 03:30:00|684.6|683.6|685.4|684.4|685.4|684.4|684.6|683.6|600
1730950500000|2024-11-07 03:35:00|||||||||4
1730950800000|2024-11-07 03:40:00|685.5|684.5|685.8|684.8|685.9|684.9|685.4|684.4|6
1730951100000|2024-11-07 03:45:00|685.6|684.6|685.9|684.9|686.1|685.1|685.6|684.6|15
1730951400000|2024-11-07 03:50:00|685.8|684.8|685.8|684.8|685.8|684.8|685.6|684.6|7
1730951700000|2024-11-07 03:55:00|685.6|684.6|685.6|684.6|685.9|684.9|685.4|684.4|37
1730952000000|2024-11-07 04:00:00|685.8|684.8|685.3|684.3|685.8|684.8|685.3|684.3|74
1730952300000|2024-11-07 04:05:00|685.1|684.1|684.9|683.9|685.3|684.3|684.9|683.9|13
1730952600000|2024-11-07 04:10:00|685|684|685.5|684.5|685.5|684.5|684.9|683.9|24
1730952900000|2024-11-07 04:15:00|685.4|684.4|684.9|683.9|685.4|684.4|684.9|683.9|18
1730953200000|2024-11-07 04:20:00|684.6|683.6|684.5|683.5|684.6|683.6|684.4|683.4|9
1730953500000|2024-11-07 04:25:00|684.6|683.6|684.4|683.4|684.6|683.6|684.4|683.4|0
1730953800000|2024-11-07 04:30:00|684.3|683.3|684.1|683.1|684.4|683.4|684.1|683.1|83
1730954100000|2024-11-07 04:35:00|||||||||1
1730954400000|2024-11-07 04:40:00|684.3|683.3|684.1|683.1|684.3|683.3|684.1|683.1|30
1730954700000|2024-11-07 04:45:00|684.3|683.3|684.1|683.1|684.3|683.3|684.1|683.1|22
1730955000000|2024-11-07 04:50:00|||||||||1
1730955300000|2024-11-07 04:55:00|683.9|682.9|683.8|682.8|683.9|682.9|683.6|682.6|22
1730955600000|2024-11-07 05:00:00|683.9|682.9|683.5|682.5|684|683|683.5|682.5|10
1730955900000|2024-11-07 05:05:00|683.6|682.6|683.9|682.9|684|683|683.6|682.6|5
1730956200000|2024-11-07 05:10:00|683.6|682.6|683.8|682.8|683.9|682.9|683.6|682.6|110
1730956500000|2024-11-07 05:15:00|683.6|682.6|683.6|682.6|683.9|682.9|683.5|682.5|4
1730956800000|2024-11-07 05:20:00|683.8|682.8|683.9|682.9|683.9|682.9|683.6|682.6|11
1730957100000|2024-11-07 05:25:00|683.8|682.8|683.5|682.5|683.8|682.8|683.5|682.5|4
1730957400000|2024-11-07 05:30:00|683.4|682.4|684.4|683.4|684.4|683.4|683.4|682.4|24
1730957700000|2024-11-07 05:35:00|684.1|683.1|684.1|683.1|684.4|683.4|684|683|3
1730958000000|2024-11-07 05:40:00|684.4|683.4|684.4|683.4|684.4|683.4|684.1|683.1|11
1730958300000|2024-11-07 05:45:00|684.3|683.3|684.4|683.4|684.4|683.4|684.1|683.1|7
1730958600000|2024-11-07 05:50:00|684.1|683.1|684.3|683.3|684.4|683.4|684.1|683.1|9
1730958900000|2024-11-07 05:55:00|684.4|683.4|684.3|683.3|684.4|683.4|684.1|683.1|14
1730959200000|2024-11-07 06:00:00|684.4|683.4|683.9|682.9|684.4|683.4|683.9|682.9|7
1730959500000|2024-11-07 06:05:00|684|683|683|682|684.1|683.1|683|682|17
1730959800000|2024-11-07 06:10:00|683.1|682.1|683.4|682.4|683.6|682.6|683|682|4
1730960100000|2024-11-07 06:15:00|683.6|682.6|683.1|682.1|683.6|682.6|682.6|681.6|47
1730960400000|2024-11-07 06:20:00|683|682|683|682|683.4|682.4|682.8|681.8|16
1730960700000|2024-11-07 06:25:00|682.9|681.9|683.3|682.3|683.4|682.4|682.9|681.9|13
1730961000000|2024-11-07 06:30:00|683.1|682.1|683|682|683.4|682.4|682.9|681.9|9
1730961300000|2024-11-07 06:35:00|683.1|682.1|682.9|681.9|683.4|682.4|682.9|681.9|67
1730961600000|2024-11-07 06:40:00|683|682|682.4|681.4|683|682|682.4|681.4|79
1730961900000|2024-11-07 06:45:00|682.5|681.5|681.9|680.9|682.6|681.6|681.8|680.8|35
1730962200000|2024-11-07 06:50:00|682|681|681.9|680.9|682.1|681.1|681.6|680.6|315
1730962500000|2024-11-07 06:55:00|681.8|680.8|682.6|681.6|682.6|681.6|681.6|680.6|241
1730962800000|2024-11-07 07:00:00|682.5|681.5|681.1|680.1|682.5|681.5|681.1|680.1|73
1730963100000|2024-11-07 07:05:00|681.3|680.3|680.3|679.3|681.6|680.6|680.1|679.1|2776
1730963400000|2024-11-07 07:10:00|680.4|679.4|680.4|679.4|680.9|679.9|680.1|679.1|959
1730963700000|2024-11-07 07:15:00|680.5|679.5|679.9|678.9|680.6|679.6|679.6|678.6|137
1730964000000|2024-11-07 07:20:00|680.1|679.1|680.6|679.6|680.6|679.6|679.9|678.9|81
1730964300000|2024-11-07 07:25:00|680.4|679.4|680.4|679.4|680.8|679.8|680.3|679.3|210
1730964600000|2024-11-07 07:30:00|680.3|679.3|680.4|679.4|680.6|679.6|679.9|678.9|223
1730964900000|2024-11-07 07:35:00|680.3|679.3|680|679|680.5|679.5|679.6|678.6|113
1730965200000|2024-11-07 07:40:00|679.9|678.9|679.9|678.9|680.4|679.4|679.9|678.9|56
1730965500000|2024-11-07 07:45:00|680.1|679.1|679.1|678.1|680.1|679.1|678.9|677.9|241
1730965800000|2024-11-07 07:50:00|679.4|678.4|679.6|678.6|679.9|678.9|679.1|678.1|164
1730966100000|2024-11-07 07:55:00|679.9|678.9|679.6|678.6|679.9|678.9|679.3|678.3|510
1730966400000|2024-11-07 08:00:00|679.5|678.5|679.4|678.4|679.6|678.6|679.1|678.1|510
1730966700000|2024-11-07 08:05:00|679.6|678.6|679.3|678.3|679.6|678.6|679.1|678.1|196
1730967000000|2024-11-07 08:10:00|679.1|678.1|679.6|678.6|679.8|678.8|679.1|678.1|432
1730967300000|2024-11-07 08:15:00|679.8|678.8|679.4|678.4|679.9|678.9|678.9|677.9|354
1730967600000|2024-11-07 08:20:00|679.3|678.3|678.6|677.6|679.4|678.4|678.1|677.1|314
1730967900000|2024-11-07 08:25:00|678.5|677.5|678.9|677.9|679.9|678.9|678.4|677.4|1115
1730968200000|2024-11-07 08:30:00|679.1|678.1|678.9|677.9|679.6|678.6|678.4|677.4|976
1730968500000|2024-11-07 08:35:00|679.1|678.1|677.6|676.6|679.4|678.4|677.4|676.4|230
1730968800000|2024-11-07 08:40:00|677.9|676.9|678.4|677.4|678.4|677.4|676.9|675.9|472
1730969100000|2024-11-07 08:45:00|678.3|677.3|677.1|676.1|678.3|677.3|676.9|675.9|477
1730969400000|2024-11-07 08:50:00|677.3|676.3|677.4|676.4|678|677|677.1|676.1|1376
1730969700000|2024-11-07 08:55:00|677.6|676.6|677.9|676.9|678.4|677.4|677.4|676.4|1255
1730970000000|2024-11-07 09:00:00|678.1|677.1|679.6|678.6|679.8|678.8|678.1|677.1|350
1730970300000|2024-11-07 09:05:00|679.4|678.4|679.9|678.9|679.9|678.9|679.1|678.1|216
1730970600000|2024-11-07 09:10:00|679.8|678.8|679.3|678.3|679.8|678.8|679.1|678.1|221
1730970900000|2024-11-07 09:15:00|679.1|678.1|679.6|678.6|679.6|678.6|679.1|678.1|461
1730971200000|2024-11-07 09:20:00|679.9|678.9|679.9|678.9|679.9|678.9|679.6|678.6|189
1730971500000|2024-11-07 09:25:00|680.1|679.1|678.1|677.1|680.3|679.3|678.1|677.1|1282
1730971800000|2024-11-07 09:30:00|677.9|676.9|677.6|676.6|678.4|677.4|676.6|675.6|1115
1730972100000|2024-11-07 09:35:00|677.4|676.4|677.1|676.1|677.6|676.6|676.9|675.9|334
1730972400000|2024-11-07 09:40:00|677.3|676.3|676.6|675.6|677.6|676.6|676.4|675.4|308
1730972700000|2024-11-07 09:45:00|676.8|675.8|677.4|676.4|677.4|676.4|676.4|675.4|364
1730973000000|2024-11-07 09:50:00|677.3|676.3|677.4|676.4|677.9|676.9|676.9|675.9|212
1730973300000|2024-11-07 09:55:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|266
1730973600000|2024-11-07 10:00:00|677.3|676.3|677.6|676.6|677.9|676.9|676.6|675.6|285
1730973900000|2024-11-07 10:05:00|677.5|676.5|677.4|676.4|677.6|676.6|676.9|675.9|284
1730974200000|2024-11-07 10:10:00|677.9|676.9|677.4|676.4|678.4|677.4|677.3|676.3|3486
1730974500000|2024-11-07 10:15:00|677.5|676.5|677.1|676.1|677.6|676.6|676.9|675.9|200
1730974800000|2024-11-07 10:20:00|677|676|676.4|675.4|677.1|676.1|676.4|675.4|243
1730975100000|2024-11-07 10:25:00|676.1|675.1|676.4|675.4|676.4|675.4|675.8|674.8|429
1730975400000|2024-11-07 10:30:00|676.3|675.3|676.6|675.6|676.8|675.8|676.1|675.1|255
1730975700000|2024-11-07 10:35:00|676.4|675.4|676.6|675.6|678.1|677.1|676.4|675.4|1478
1730976000000|2024-11-07 10:40:00|676.5|675.5|675.9|674.9|676.5|675.5|675.6|674.6|266
1730976300000|2024-11-07 10:45:00|675.6|674.6|675.6|674.6|675.9|674.9|675.4|674.4|268
1730976600000|2024-11-07 10:50:00|676.4|675.4|676.4|675.4|677.3|676.3|676.1|675.1|1931
1730976900000|2024-11-07 10:55:00|676.6|675.6|677.1|676.1|677.1|676.1|676.1|675.1|164
1730977200000|2024-11-07 11:00:00|676.9|675.9|677.1|676.1|677.6|676.6|676.6|675.6|151
1730977500000|2024-11-07 11:05:00|676.9|675.9|676.6|675.6|677.5|676.5|676.6|675.6|99
1730977800000|2024-11-07 11:10:00|676.4|675.4|676.1|675.1|677.1|676.1|676.1|675.1|399
1730978100000|2024-11-07 11:15:00|675.9|674.9|675.9|674.9|676.1|675.1|675.6|674.6|189
1730978400000|2024-11-07 11:20:00|675.8|674.8|675.4|674.4|675.9|674.9|675.1|674.1|822
1730978700000|2024-11-07 11:25:00|675.6|674.6|675.6|674.6|676|675|675.4|674.4|212
1730979000000|2024-11-07 11:30:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|725
1730979300000|2024-11-07 11:35:00|675.1|674.1|674.8|673.8|675.1|674.1|674.6|673.6|169
1730979600000|2024-11-07 11:40:00|674.6|673.6|674.3|673.3|675.4|674.4|674.1|673.1|473
1730979900000|2024-11-07 11:45:00|674.1|673.1|674.1|673.1|674.4|673.4|673.4|672.4|330
1730980200000|2024-11-07 11:50:00|674.4|673.4|674.9|673.9|675.4|674.4|674.1|673.1|386
1730980500000|2024-11-07 11:55:00|674.8|673.8|674.6|673.6|674.9|673.9|674.4|673.4|141
1730980800000|2024-11-07 12:00:00|674.4|673.4|675.4|674.4|675.6|674.6|674.4|673.4|498
1730981100000|2024-11-07 12:05:00|675.1|674.1|675.9|674.9|676.1|675.1|674.9|673.9|182
1730981400000|2024-11-07 12:10:00|676|675|676|675|676.1|675.1|675.4|674.4|146
1730981700000|2024-11-07 12:15:00|676.1|675.1|677.4|676.4|677.6|676.6|676.1|675.1|2346
1730982000000|2024-11-07 12:20:00|677.5|676.5|677.1|676.1|677.8|676.8|677.1|676.1|126
1730982300000|2024-11-07 12:25:00|677|676|676.1|675.1|677.4|676.4|676.1|675.1|279
1730982600000|2024-11-07 12:30:00|676.3|675.3|676.6|675.6|676.6|675.6|676.1|675.1|187
1730982900000|2024-11-07 12:35:00|676.4|675.4|676.4|675.4|676.6|675.6|676.3|675.3|290
1730983200000|2024-11-07 12:40:00|676.3|675.3|676|675|676.6|675.6|675.9|674.9|188
1730983500000|2024-11-07 12:45:00|675.9|674.9|676.9|675.9|677.1|676.1|675.9|674.9|3409
1730983800000|2024-11-07 12:50:00|677|676|675.9|674.9|677.1|676.1|675.9|674.9|170
1730984100000|2024-11-07 12:55:00|675.8|674.8|677.4|676.4|677.4|676.4|675.4|674.4|303
1730984400000|2024-11-07 13:00:00|677.5|676.5|678.6|677.6|679.4|678.4|677.5|676.5|506
1730984700000|2024-11-07 13:05:00|678.4|677.4|679.9|678.9|680.1|679.1|678.4|677.4|612
1730985000000|2024-11-07 13:10:00|679.6|678.6|680.1|679.1|680.6|679.6|679.1|678.1|1038
1730985300000|2024-11-07 13:15:00|680.4|679.4|679.6|678.6|680.4|679.4|679.4|678.4|539
1730985600000|2024-11-07 13:20:00|679.9|678.9|680.4|679.4|680.9|679.9|679.6|678.6|279
1730985900000|2024-11-07 13:25:00|680.3|679.3|680.3|679.3|680.3|679.3|679.4|678.4|2418
1730986200000|2024-11-07 13:30:00|680.1|679.1|680.6|679.6|680.6|679.6|679.6|678.6|483
1730986500000|2024-11-07 13:35:00|680.4|679.4|680.4|679.4|680.6|679.6|679.9|678.9|110
1730986800000|2024-11-07 13:40:00|680.1|679.1|679.4|678.4|680.1|679.1|679.1|678.1|347
1730987100000|2024-11-07 13:45:00|679.6|678.6|679.9|678.9|679.9|678.9|678.6|677.6|340
1730987400000|2024-11-07 13:50:00|680.1|679.1|679.1|678.1|680.1|679.1|679.1|678.1|199
1730987700000|2024-11-07 13:55:00|678.9|677.9|678.6|677.6|678.9|677.9|677.9|676.9|1492
1730988000000|2024-11-07 14:00:00|678.9|677.9|677.8|676.8|678.9|677.9|677.6|676.6|1977
1730988300000|2024-11-07 14:05:00|677.9|676.9|677.1|676.1|677.9|676.9|675.9|674.9|796
1730988600000|2024-11-07 14:10:00|676.9|675.9|675.6|674.6|677.4|676.4|675.6|674.6|351
1730988900000|2024-11-07 14:15:00|675.4|674.4|673.6|672.6|676.1|675.1|673.4|672.4|6990
1730989200000|2024-11-07 14:20:00|673.4|672.4|674.6|673.6|675.1|674.1|672.1|671.1|1291
1730989500000|2024-11-07 14:25:00|674.9|673.9|676.1|675.1|676.3|675.3|674.6|673.6|446
1730989800000|2024-11-07 14:30:00|676.4|675.4|675.6|674.6|678.3|677.3|675.4|674.4|5068
1730990100000|2024-11-07 14:35:00|675.8|674.8|674.9|673.9|676|675|673.8|672.8|807
1730990400000|2024-11-07 14:40:00|675|674|674.9|673.9|675.1|674.1|673.5|672.5|483
1730990700000|2024-11-07 14:45:00|675.1|674.1|676.4|675.4|676.9|675.9|674.4|673.4|815
1730991000000|2024-11-07 14:50:00|676.5|675.5|677.4|676.4|678.8|677.8|676.4|675.4|2386
1730991300000|2024-11-07 14:55:00|677.3|676.3|676.1|675.1|677.5|676.5|675.8|674.8|599
1730991600000|2024-11-07 15:00:00|675.9|674.9|674.9|673.9|677.1|676.1|674.8|673.8|492
1730991900000|2024-11-07 15:05:00|675|674|674.1|673.1|675.6|674.6|673.6|672.6|1180
1730992200000|2024-11-07 15:10:00|673.9|672.9|673.1|672.1|674.4|673.4|672.1|671.1|825
1730992500000|2024-11-07 15:15:00|673.4|672.4|673.6|672.6|673.9|672.9|672.6|671.6|318
1730992800000|2024-11-07 15:20:00|673.4|672.4|674.9|673.9|674.9|673.9|673.3|672.3|1395
1730993100000|2024-11-07 15:25:00|674.6|673.6|673.9|672.9|675.6|674.6|673.8|672.8|1461
1730993400000|2024-11-07 15:30:00|673.8|672.8|674.6|673.6|675.6|674.6|673.8|672.8|466
1730993700000|2024-11-07 15:35:00|674.4|673.4|673.8|672.8|674.6|673.6|673.4|672.4|1037
1730994000000|2024-11-07 15:40:00|673.6|672.6|673.8|672.8|674.9|673.9|673.1|672.1|938
1730994300000|2024-11-07 15:45:00|673.6|672.6|675.4|674.4|675.6|674.6|673.6|672.6|2019
1730994600000|2024-11-07 15:50:00|675.1|674.1|675.6|674.6|676.8|675.8|675.1|674.1|1365
1730994900000|2024-11-07 15:55:00|675.4|674.4|677.9|676.9|678.1|677.1|674.9|673.9|3213
1730995200000|2024-11-07 16:00:00|677.6|676.6|681.1|680.1|681.6|680.6|676.6|675.6|3622
1730995500000|2024-11-07 16:05:00|681|680|681.4|680.4|681.6|680.6|679.8|678.8|956
1730995800000|2024-11-07 16:10:00|681.6|680.6|681.4|680.4|682.3|681.3|680.6|679.6|729
1730996100000|2024-11-07 16:15:00|681.1|680.1|678.6|677.6|681.1|680.1|678.4|677.4|843
1730996400000|2024-11-07 16:20:00|678.4|677.4|679.4|678.4|680.1|679.1|678.1|677.1|578
1730996700000|2024-11-07 16:25:00|679.5|678.5|680.4|679.4|681.1|680.1|679.5|678.5|12656
1730997000000|2024-11-07 16:30:00|680.1|679.1|678.1|677.1|680.6|679.6|677.1|676.1|5618
1730997300000|2024-11-07 16:35:00|677.9|676.9|678.6|677.6|679.1|678.1|677.4|676.4|2964
1730997600000|2024-11-07 16:40:00|678.4|677.4|679.1|678.1|679.4|678.4|677.6|676.6|413
1730997900000|2024-11-07 16:45:00|679.3|678.3|682|681|682.1|681.1|679.1|678.1|2803
1730998200000|2024-11-07 16:50:00|682.1|681.1|681.1|680.1|682.3|681.3|681|680|471
1730998500000|2024-11-07 16:55:00|681.4|680.4|681.4|680.4|681.9|680.9|681|680|630
1730998800000|2024-11-07 17:00:00|681.8|680.8|681.6|680.6|683|682|681.4|680.4|841
1730999100000|2024-11-07 17:05:00|681.8|680.8|682.9|681.9|683.1|682.1|681.8|680.8|560
1730999400000|2024-11-07 17:10:00|683|682|684.4|683.4|684.9|683.9|682.9|681.9|1469
1730999700000|2024-11-07 17:15:00|684.1|683.1|684.4|683.4|684.6|683.6|683.3|682.3|447
1731000000000|2024-11-07 17:20:00|684.5|683.5|685.3|684.3|685.6|684.6|684.5|683.5|325
1731000300000|2024-11-07 17:25:00|685.4|684.4|685.6|684.6|685.9|684.9|685.1|684.1|396
1731000600000|2024-11-07 17:30:00|685.8|684.8|686.5|685.5|686.8|685.8|685.1|684.1|454
1731000900000|2024-11-07 17:35:00|686.6|685.6|686.9|685.9|687.3|686.3|686.4|685.4|392
1731001200000|2024-11-07 17:40:00|687.1|686.1|688.1|687.1|688.4|687.4|687|686|3348
1731001500000|2024-11-07 17:45:00|688|687|688.1|687.1|688.5|687.5|687.9|686.9|321
1731001800000|2024-11-07 17:50:00|688.3|687.3|688.4|687.4|688.4|687.4|687.8|686.8|217
1731002100000|2024-11-07 17:55:00|688.3|687.3|688.6|687.6|688.6|687.6|688.1|687.1|255
1731002400000|2024-11-07 18:00:00|688.5|687.5|688.6|687.6|689.3|688.3|687.9|686.9|276
1731002700000|2024-11-07 18:05:00|688.9|687.9|688.1|687.1|689.4|688.4|687.9|686.9|152
1731003000000|2024-11-07 18:10:00|688.3|687.3|688.9|687.9|689.4|688.4|688.1|687.1|360
1731003300000|2024-11-07 18:15:00|689|688|688.6|687.6|689.1|688.1|688.4|687.4|273
1731003600000|2024-11-07 18:20:00|688.5|687.5|688.3|687.3|688.6|687.6|687.6|686.6|168
1731003900000|2024-11-07 18:25:00|688.1|687.1|688.6|687.6|689.1|688.1|688.1|687.1|117
1731004200000|2024-11-07 18:30:00|688.5|687.5|688.9|687.9|689.1|688.1|688.4|687.4|119
1731004500000|2024-11-07 18:35:00|689|688|687.9|686.9|689.4|688.4|687.6|686.6|371
1731004800000|2024-11-07 18:40:00|688.1|687.1|687.5|686.5|688.3|687.3|687.4|686.4|188
1731005100000|2024-11-07 18:45:00|687.6|686.6|687.4|686.4|687.9|686.9|687.4|686.4|203
1731005400000|2024-11-07 18:50:00|687.6|686.6|687.8|686.8|687.9|686.9|687.1|686.1|128
1731005700000|2024-11-07 18:55:00|687.9|686.9|688.3|687.3|688.5|687.5|687.9|686.9|274
1731006000000|2024-11-07 19:00:00|687.6|686.6|688.6|687.6|689.4|688.4|687.5|686.5|366
1731006300000|2024-11-07 19:05:00|688.8|687.8|687.4|686.4|688.9|687.9|687.1|686.1|769
1731006600000|2024-11-07 19:10:00|687.5|686.5|687.4|686.4|688.1|687.1|687.1|686.1|153
1731006900000|2024-11-07 19:15:00|687.5|686.5|687.4|686.4|688.1|687.1|687.1|686.1|383
1731007200000|2024-11-07 19:20:00|687.1|686.1|686.5|685.5|687.4|686.4|686.4|685.4|864
1731007500000|2024-11-07 19:25:00|686.4|685.4|686.4|685.4|686.9|685.9|685.4|684.4|1086
1731007800000|2024-11-07 19:30:00|686.6|685.6|687|686|687.4|686.4|686.4|685.4|246
1731008100000|2024-11-07 19:35:00|686.9|685.9|685.6|684.6|687.1|686.1|685.6|684.6|140
1731008400000|2024-11-07 19:40:00|685.4|684.4|685.5|684.5|685.9|684.9|684.9|683.9|304
1731008700000|2024-11-07 19:45:00|685.4|684.4|685.9|684.9|686.1|685.1|685.4|684.4|209
1731009000000|2024-11-07 19:50:00|685.8|684.8|685.8|684.8|685.8|684.8|685.1|684.1|41
1731009300000|2024-11-07 19:55:00|685.9|684.9|685.6|684.6|686.4|685.4|685.4|684.4|108
1731009600000|2024-11-07 20:00:00|685.9|684.9|685.6|684.6|686.4|685.4|685.6|684.6|32
1731009900000|2024-11-07 20:05:00|685.8|684.8|685.1|684.1|685.9|684.9|685|684|46
1731010200000|2024-11-07 20:10:00|685|684|684.6|683.6|685.1|684.1|684.4|683.4|101
1731010500000|2024-11-07 20:15:00|684.9|683.9|685|684|685.1|684.1|684.8|683.8|26
1731010800000|2024-11-07 20:20:00|685.1|684.1|684.9|683.9|685.4|684.4|684.9|683.9|22
1731011100000|2024-11-07 20:25:00|684.6|683.6|684.9|683.9|685.5|684.5|684.6|683.6|33
1731011400000|2024-11-07 20:30:00|684.6|683.6|684.4|683.4|684.9|683.9|684.4|683.4|32
1731011700000|2024-11-07 20:35:00|684.6|683.6|684.1|683.1|684.6|683.6|684.1|683.1|30
1731012000000|2024-11-07 20:40:00|684.3|683.3|684.1|683.1|684.4|683.4|684.1|683.1|37
1731012300000|2024-11-07 20:45:00|684.4|683.4|684.1|683.1|684.4|683.4|684.1|683.1|60
1731012600000|2024-11-07 20:50:00|684|683|684.1|683.1|684.1|683.1|683.9|682.9|71
1731012900000|2024-11-07 20:55:00|684.3|683.3|683.9|682.9|684.4|683.4|683.4|682.4|29
1731013200000|2024-11-07 21:00:00|683.8|682.8|684.4|683.4|684.4|683.4|683.8|682.8|5
1731013500000|2024-11-07 21:05:00|684.3|683.3|684.3|683.3|684.4|683.4|684.1|683.1|1
1731013800000|2024-11-07 21:10:00|684.1|683.1|683.9|682.9|684.1|683.1|683.9|682.9|9
1731014100000|2024-11-07 21:15:00|684.1|683.1|684.1|683.1|684.1|683.1|684|683|29
1731014400000|2024-11-07 21:20:00|684.3|683.3|684.1|683.1|684.3|683.3|684.1|683.1|9
1731014700000|2024-11-07 21:25:00|684|683|684|683|684.1|683.1|683.9|682.9|9
1731015000000|2024-11-07 21:30:00|684.1|683.1|684.4|683.4|684.4|683.4|683.6|682.6|37
1731015300000|2024-11-07 21:35:00|684.3|683.3|685.1|684.1|685.4|684.4|684.3|683.3|14
1731015600000|2024-11-07 21:40:00|685.3|684.3|685.1|684.1|685.4|684.4|685.1|684.1|8
1731015900000|2024-11-07 21:45:00|685.3|684.3|684.4|683.4|685.3|684.3|684.4|683.4|44
1731016200000|2024-11-07 21:50:00|684.3|683.3|684.9|683.9|684.9|683.9|684.1|683.1|88
1731016500000|2024-11-07 21:55:00|684.8|683.8|684.6|683.6|684.9|683.9|684.4|683.4|18
1731016800000|2024-11-07 22:00:00|684.5|683.5|685.4|682.4|685.4|683.5|684.5|682.4|7
1731017100000|2024-11-07 22:05:00|685.3|682.3|685.4|682.4|685.4|683.5|684.5|682.3|58
1731017700000|2024-11-07 22:15:00|684.5|683.5|685.1|682.1|685.1|683.5|684.5|682.1|0
1731018000000|2024-11-07 22:20:00|685.3|682.3|685.1|682.1|685.3|682.3|685.1|682.1|0
1731018300000|2024-11-07 22:25:00|684.5|683.5|684.4|683.4|684.5|683.5|684.4|683.4|16
1731018900000|2024-11-07 22:35:00|684.5|683.5|684.5|683.5|684.5|683.5|684.5|683.5|0
1731019200000|2024-11-07 22:40:00|684.6|683.6|684.5|683.5|684.6|683.6|684.5|683.5|0
1731019500000|2024-11-07 22:45:00|684.6|683.6|684.5|683.5|684.6|683.6|684.5|683.5|0
1731020100000|2024-11-07 22:55:00|686.5|683.6|686|683|686.6|683.6|686|683|1
1731027600000|2024-11-08 01:00:00|684.3|682.8|683.3|682.3|684.5|683.5|683.1|682.1|58
1731027900000|2024-11-08 01:05:00|683.4|682.4|684|683|684.3|683.3|683.4|682.4|13
1731028200000|2024-11-08 01:10:00|684.1|683.1|683.9|682.9|684.3|683.3|683.8|682.8|28
1731028500000|2024-11-08 01:15:00|683.8|682.8|683.8|682.8|684.1|683.1|683.6|682.6|5
1731028800000|2024-11-08 01:20:00|683.9|682.9|683.5|682.5|684.3|683.3|683.5|682.5|3
1731029100000|2024-11-08 01:25:00|683.4|682.4|684|683|684.4|683.4|683.4|682.4|4
1731029400000|2024-11-08 01:30:00|684.1|683.1|683.3|682.3|684.1|683.1|683.3|682.3|3
1731029700000|2024-11-08 01:35:00|683.1|682.1|684.1|683.1|684.4|683.4|683.1|682.1|9
1731030000000|2024-11-08 01:40:00|684|683|683.6|682.6|684.1|683.1|683.5|682.5|23
1731030300000|2024-11-08 01:45:00|683.8|682.8|683.8|682.8|684|683|683.6|682.6|0
1731030600000|2024-11-08 01:50:00|683.9|682.9|684.1|683.1|684.4|683.4|683.6|682.6|24
1731030900000|2024-11-08 01:55:00|684|683|683.9|682.9|684.4|683.4|683.9|682.9|11
1731031200000|2024-11-08 02:00:00|684|683|683|682|684.1|683.1|682.9|681.9|703
1731031500000|2024-11-08 02:05:00|683.1|682.1|683.1|682.1|683.4|682.4|682.9|681.9|17
1731031800000|2024-11-08 02:10:00|683.3|682.3|683.3|682.3|683.9|682.9|683.1|682.1|25
1731032100000|2024-11-08 02:15:00|683.4|682.4|682.9|681.9|683.4|682.4|682.9|681.9|2
1731032400000|2024-11-08 02:20:00|683|682|683.3|682.3|683.4|682.4|682.9|681.9|10
1731032700000|2024-11-08 02:25:00|683.4|682.4|683.5|682.5|683.6|682.6|683.3|682.3|3
1731033000000|2024-11-08 02:30:00|683.4|682.4|683.3|682.3|683.6|682.6|683.3|682.3|2
1731033300000|2024-11-08 02:35:00|683.1|682.1|682.6|681.6|683.4|682.4|682.6|681.6|6
1731033600000|2024-11-08 02:40:00|682.5|681.5|682.6|681.6|682.9|681.9|682.4|681.4|53
1731033900000|2024-11-08 02:45:00|682.8|681.8|682.4|681.4|682.8|681.8|682.4|681.4|146
1731034200000|2024-11-08 02:50:00|682.5|681.5|682.3|681.3|682.8|681.8|682.3|681.3|13
1731034500000|2024-11-08 02:55:00|682.1|681.1|682.3|681.3|682.4|681.4|682.1|681.1|0
1731034800000|2024-11-08 03:00:00|682.4|681.4|681.8|680.8|682.4|681.4|681.6|680.6|41
1731035100000|2024-11-08 03:05:00|681.6|680.6|681.5|680.5|681.8|680.8|681.4|680.4|13
1731035400000|2024-11-08 03:10:00|681.6|680.6|681.8|680.8|682|681|681.6|680.6|5
1731035700000|2024-11-08 03:15:00|681.9|680.9|681.9|680.9|681.9|680.9|681.6|680.6|1
1731036000000|2024-11-08 03:20:00|682|681|681.6|680.6|682|681|681.6|680.6|2
1731036300000|2024-11-08 03:25:00|681.8|680.8|681.5|680.5|681.8|680.8|681.4|680.4|80
1731036600000|2024-11-08 03:30:00|681.4|680.4|681.8|680.8|681.9|680.9|681.4|680.4|2
1731036900000|2024-11-08 03:35:00|681.6|680.6|681.5|680.5|681.6|680.6|681.4|680.4|13
1731037200000|2024-11-08 03:40:00|681.4|680.4|680.6|679.6|681.4|680.4|680.6|679.6|14
1731037500000|2024-11-08 03:45:00|680.8|679.8|680.3|679.3|680.9|679.9|680.1|679.1|26
1731037800000|2024-11-08 03:50:00|680.1|679.1|680.6|679.6|680.6|679.6|679.9|678.9|204
1731038100000|2024-11-08 03:55:00|680.9|679.9|680.3|679.3|680.9|679.9|680.1|679.1|28
1731038400000|2024-11-08 04:00:00|680.1|679.1|680.1|679.1|680.4|679.4|680.1|679.1|4
1731038700000|2024-11-08 04:05:00|680|679|680|679|680.1|679.1|680|679|14
1731039000000|2024-11-08 04:10:00|680.1|679.1|680.1|679.1|680.3|679.3|680|679|14
1731039300000|2024-11-08 04:15:00|680.3|679.3|680.6|679.6|680.6|679.6|680.1|679.1|7
1731039600000|2024-11-08 04:20:00|680.5|679.5|680.6|679.6|680.6|679.6|680.5|679.5|5
1731039900000|2024-11-08 04:25:00|680.4|679.4|680.6|679.6|680.6|679.6|680.4|679.4|10
1731040200000|2024-11-08 04:30:00|680.4|679.4|680.4|679.4|680.6|679.6|680.4|679.4|7
1731040500000|2024-11-08 04:35:00|680.5|679.5|680.6|679.6|680.9|679.9|680.4|679.4|34
1731040800000|2024-11-08 04:40:00|680.8|679.8|680.6|679.6|680.9|679.9|680.6|679.6|5
1731041100000|2024-11-08 04:45:00|680.4|679.4|680.4|679.4|680.4|679.4|680.4|679.4|14
1731041400000|2024-11-08 04:50:00|680.5|679.5|680.6|679.6|680.6|679.6|680.4|679.4|10
1731041700000|2024-11-08 04:55:00|680.5|679.5|680.6|679.6|680.6|679.6|680.5|679.5|6
1731042000000|2024-11-08 05:00:00|680.8|679.8|680.6|679.6|680.8|679.8|680.6|679.6|3
1731042300000|2024-11-08 05:05:00|680.9|679.9|680.8|679.8|680.9|679.9|680.8|679.8|9
1731042600000|2024-11-08 05:10:00|680.9|679.9|680.8|679.8|680.9|679.9|680.8|679.8|4
1731042900000|2024-11-08 05:15:00|680.9|679.9|680.6|679.6|680.9|679.9|680.6|679.6|6
1731043200000|2024-11-08 05:20:00|680.8|679.8|681.1|680.1|681.1|680.1|680.8|679.8|50
1731043500000|2024-11-08 05:25:00|680.9|679.9|680.9|679.9|681.1|680.1|680.9|679.9|14
1731043800000|2024-11-08 05:30:00|681|680|681.6|680.6|681.6|680.6|680.8|679.8|13
1731044100000|2024-11-08 05:35:00|681.5|680.5|681.6|680.6|681.8|680.8|681.5|680.5|22
1731044400000|2024-11-08 05:40:00|681.8|680.8|681.6|680.6|681.9|680.9|681.6|680.6|18
1731044700000|2024-11-08 05:45:00|681.5|680.5|681.5|680.5|681.5|680.5|681.4|680.4|15
1731045000000|2024-11-08 05:50:00|681.4|680.4|681.1|680.1|681.8|680.8|681.1|680.1|5
1731045300000|2024-11-08 05:55:00|681.3|680.3|681.1|680.1|681.3|680.3|681.1|680.1|8
1731045600000|2024-11-08 06:00:00|681|680|680.9|679.9|681.1|680.1|680.6|679.6|20
1731045900000|2024-11-08 06:05:00|681|680|681.1|680.1|681.1|680.1|681|680|14
1731046200000|2024-11-08 06:10:00|681.3|680.3|680.9|679.9|681.4|680.4|680.9|679.9|16
1731046500000|2024-11-08 06:15:00|681|680|680.6|679.6|681.1|680.1|680.5|679.5|23
1731046800000|2024-11-08 06:20:00|680.5|679.5|680.1|679.1|680.6|679.6|680.1|679.1|8
1731047100000|2024-11-08 06:25:00|679.9|678.9|680.1|679.1|680.1|679.1|679.9|678.9|72
1731047400000|2024-11-08 06:30:00|680|679|680.1|679.1|680.4|679.4|679.9|678.9|55
1731047700000|2024-11-08 06:35:00|680|679|679.4|678.4|680.1|679.1|679.3|678.3|16
1731048000000|2024-11-08 06:40:00|679.6|678.6|679.6|678.6|679.9|678.9|679.5|678.5|19
1731048300000|2024-11-08 06:45:00|679.5|678.5|680.1|679.1|680.4|679.4|679.5|678.5|26
1731048600000|2024-11-08 06:50:00|680|679|680.1|679.1|680.1|679.1|679.9|678.9|59
1731048900000|2024-11-08 06:55:00|680|679|679.9|678.9|680.4|679.4|679.9|678.9|137
1731049200000|2024-11-08 07:00:00|680.1|679.1|680.5|679.5|680.6|679.6|680.1|679.1|102
1731049500000|2024-11-08 07:05:00|680.4|679.4|680.8|679.8|680.9|679.9|680.4|679.4|42
1731049800000|2024-11-08 07:10:00|680.9|679.9|680.4|679.4|681.1|680.1|680.4|679.4|25
1731050100000|2024-11-08 07:15:00|680.3|679.3|680.1|679.1|680.6|679.6|680.1|679.1|277
1731050400000|2024-11-08 07:20:00|679.9|678.9|679.9|678.9|680.1|679.1|679.9|678.9|25
1731050700000|2024-11-08 07:25:00|680|679|679.4|678.4|680|679|679.4|678.4|54
1731051000000|2024-11-08 07:30:00|679.6|678.6|679.4|678.4|679.6|678.6|679|678|109
1731051300000|2024-11-08 07:35:00|679.3|678.3|679.4|678.4|679.4|678.4|678.9|677.9|70
1731051600000|2024-11-08 07:40:00|679.5|678.5|679.6|678.6|679.9|678.9|679.4|678.4|280
1731051900000|2024-11-08 07:45:00|679.4|678.4|679.6|678.6|679.9|678.9|679.4|678.4|84
1731052200000|2024-11-08 07:50:00|679.4|678.4|680.4|679.4|680.6|679.6|679.4|678.4|137
1731052500000|2024-11-08 07:55:00|680.1|679.1|679.9|678.9|680.4|679.4|679.6|678.6|197
1731052800000|2024-11-08 08:00:00|680.1|679.1|678.3|677.3|680.1|679.1|678.1|677.1|268
1731053100000|2024-11-08 08:05:00|678.1|677.1|676.4|675.4|678.5|677.5|676.4|675.4|665
1731053400000|2024-11-08 08:10:00|676.6|675.6|676.9|675.9|677.4|676.4|676.1|675.1|478
1731053700000|2024-11-08 08:15:00|677.1|676.1|677.6|676.6|677.9|676.9|676.6|675.6|328
1731054000000|2024-11-08 08:20:00|677.9|676.9|677.9|676.9|678.1|677.1|677.4|676.4|436
1731054300000|2024-11-08 08:25:00|677.6|676.6|678.5|677.5|678.9|677.9|677.4|676.4|1056
1731054600000|2024-11-08 08:30:00|678.4|677.4|679.4|678.4|679.9|678.9|677.9|676.9|1648
1731054900000|2024-11-08 08:35:00|679.1|678.1|679.6|678.6|679.9|678.9|678.6|677.6|2989
1731055200000|2024-11-08 08:40:00|679.5|678.5|679.1|678.1|679.9|678.9|678.9|677.9|277
1731055500000|2024-11-08 08:45:00|679|678|677.6|676.6|679.1|678.1|677.4|676.4|370
1731055800000|2024-11-08 08:50:00|677.4|676.4|676.1|675.1|677.9|676.9|676.1|675.1|828
1731056100000|2024-11-08 08:55:00|675.9|674.9|676.6|675.6|676.9|675.9|675.9|674.9|503
1731056400000|2024-11-08 09:00:00|676.5|675.5|677.1|676.1|677.4|676.4|675.6|674.6|827
1731056700000|2024-11-08 09:05:00|676.9|675.9|676.9|675.9|677.1|676.1|676.6|675.6|506
1731057000000|2024-11-08 09:10:00|677.1|676.1|677.1|676.1|677.6|676.6|676.9|675.9|1351
1731057300000|2024-11-08 09:15:00|677.3|676.3|678.1|677.1|678.6|677.6|677.1|676.1|382
1731057600000|2024-11-08 09:20:00|678|677|677.4|676.4|678.1|677.1|677.1|676.1|299
1731057900000|2024-11-08 09:25:00|677.5|676.5|678.1|677.1|679.1|678.1|677.5|676.5|791
1731058200000|2024-11-08 09:30:00|678.4|677.4|677.6|676.6|678.9|677.9|677.6|676.6|223
1731058500000|2024-11-08 09:35:00|677.9|676.9|677.6|676.6|677.9|676.9|677.4|676.4|155
1731058800000|2024-11-08 09:40:00|677.8|676.8|678.4|677.4|678.4|677.4|677.6|676.6|78
1731059100000|2024-11-08 09:45:00|678.3|677.3|678.6|677.6|679.8|678.8|678.3|677.3|328
1731059400000|2024-11-08 09:50:00|678.5|677.5|678.4|677.4|678.6|677.6|677.9|676.9|181
1731059700000|2024-11-08 09:55:00|678.1|677.1|677.9|676.9|678.3|677.3|677.6|676.6|232
1731060000000|2024-11-08 10:00:00|677.6|676.6|677|676|677.6|676.6|676.6|675.6|390
1731060300000|2024-11-08 10:05:00|677.1|676.1|676.4|675.4|677.1|676.1|675.9|674.9|495
1731060600000|2024-11-08 10:10:00|676.1|675.1|676.6|675.6|677.1|676.1|676.1|675.1|390
1731060900000|2024-11-08 10:15:00|676.9|675.9|676.4|675.4|676.9|675.9|676.4|675.4|136
1731061200000|2024-11-08 10:20:00|676.6|675.6|676.6|675.6|676.9|675.9|676.6|675.6|89
1731061500000|2024-11-08 10:25:00|676.8|675.8|676.9|675.9|677.1|676.1|676.8|675.8|308
1731061800000|2024-11-08 10:30:00|676.6|675.6|677.9|676.9|678.1|677.1|676.4|675.4|425
1731062100000|2024-11-08 10:35:00|677.6|676.6|677.9|676.9|678.1|677.1|677.6|676.6|193
1731062400000|2024-11-08 10:40:00|677.8|676.8|677.1|676.1|677.8|676.8|677.1|676.1|137
1731062700000|2024-11-08 10:45:00|677|676|676.4|675.4|677.4|676.4|676.1|675.1|365
1731063000000|2024-11-08 10:50:00|676.6|675.6|677.4|676.4|678.4|677.4|676.6|675.6|420
1731063300000|2024-11-08 10:55:00|677.6|676.6|677.5|676.5|677.9|676.9|677.4|676.4|162
1731063600000|2024-11-08 11:00:00|677.4|676.4|678.9|677.9|678.9|677.9|677.4|676.4|145
1731063900000|2024-11-08 11:05:00|679|678|679.4|678.4|679.6|678.6|678.8|677.8|2321
1731064200000|2024-11-08 11:10:00|679.3|678.3|679.4|678.4|680|679|679.1|678.1|185
1731064500000|2024-11-08 11:15:00|679.6|678.6|679.6|678.6|680.4|679.4|679.5|678.5|209
1731064800000|2024-11-08 11:20:00|679.8|678.8|681.1|680.1|681.1|680.1|679.8|678.8|364
1731065100000|2024-11-08 11:25:00|681|680|681.3|680.3|681.9|680.9|680.9|679.9|215
1731065400000|2024-11-08 11:30:00|681.1|680.1|682.1|681.1|682.4|681.4|681.1|680.1|274
1731065700000|2024-11-08 11:35:00|682.3|681.3|682.4|681.4|682.6|681.6|682.1|681.1|190
1731066000000|2024-11-08 11:40:00|682.6|681.6|682.4|681.4|682.9|681.9|682.4|681.4|316
1731066300000|2024-11-08 11:45:00|682.1|681.1|681.6|680.6|682.5|681.5|681.6|680.6|95
1731066600000|2024-11-08 11:50:00|681.4|680.4|680.6|679.6|681.6|680.6|680.6|679.6|172
1731066900000|2024-11-08 11:55:00|680.4|679.4|680.9|679.9|680.9|679.9|680.1|679.1|283
1731067200000|2024-11-08 12:00:00|680.8|679.8|681.1|680.1|681.4|680.4|680.6|679.6|142
1731067500000|2024-11-08 12:05:00|681|680|680.5|679.5|681|680|680.4|679.4|209
1731067800000|2024-11-08 12:10:00|680.4|679.4|681.1|680.1|681.1|680.1|680.4|679.4|258
1731068100000|2024-11-08 12:15:00|681.3|680.3|680.6|679.6|681.6|680.6|680.4|679.4|247
1731068400000|2024-11-08 12:20:00|680.4|679.4|680.1|679.1|680.6|679.6|679.9|678.9|155
1731068700000|2024-11-08 12:25:00|679.9|678.9|679.4|678.4|680.1|679.1|679.1|678.1|264
1731069000000|2024-11-08 12:30:00|679.6|678.6|678.1|677.1|679.6|678.6|678.1|677.1|202
1731069300000|2024-11-08 12:35:00|678.3|677.3|678.4|677.4|678.6|677.6|678.1|677.1|184
1731069600000|2024-11-08 12:40:00|678.3|677.3|678.5|677.5|678.8|677.8|678.1|677.1|287
1731069900000|2024-11-08 12:45:00|678.4|677.4|678.4|677.4|679.1|678.1|677.9|676.9|233
1731070200000|2024-11-08 12:50:00|678.3|677.3|677.4|676.4|678.6|677.6|677.1|676.1|187
1731070500000|2024-11-08 12:55:00|677.5|676.5|677.6|676.6|678.4|677.4|677.4|676.4|144
1731070800000|2024-11-08 13:00:00|677.5|676.5|677.1|676.1|677.9|676.9|676.6|675.6|389
1731071100000|2024-11-08 13:05:00|677.4|676.4|677.6|676.6|678.1|677.1|677.1|676.1|494
1731071400000|2024-11-08 13:10:00|678.1|677.1|677.9|676.9|678.4|677.4|677.9|676.9|176
1731071700000|2024-11-08 13:15:00|677.6|676.6|677.4|676.4|678.1|677.1|677.4|676.4|144
1731072000000|2024-11-08 13:20:00|677.3|676.3|677.9|676.9|678|677|677.1|676.1|364
1731072300000|2024-11-08 13:25:00|677.8|676.8|678.1|677.1|678.1|677.1|677.4|676.4|477
1731072600000|2024-11-08 13:30:00|678|677|677.4|676.4|678.9|677.9|677.3|676.3|304
1731072900000|2024-11-08 13:35:00|677.3|676.3|677.1|676.1|677.6|676.6|676.6|675.6|876
1731073200000|2024-11-08 13:40:00|677.4|676.4|677.4|676.4|677.6|676.6|677.1|676.1|163
1731073500000|2024-11-08 13:45:00|677.6|676.6|678.1|677.1|678.6|677.6|677.4|676.4|332
1731073800000|2024-11-08 13:50:00|678|677|679.6|678.6|679.9|678.9|677.9|676.9|430
1731074100000|2024-11-08 13:55:00|679.5|678.5|680.1|679.1|680.9|679.9|678.9|677.9|593
1731074400000|2024-11-08 14:00:00|680.3|679.3|680.6|679.6|680.9|679.9|679.1|678.1|832
1731074700000|2024-11-08 14:05:00|680.5|679.5|681.1|680.1|681.1|680.1|680.1|679.1|626
1731075000000|2024-11-08 14:10:00|680.9|679.9|679.4|678.4|681.4|680.4|678.9|677.9|381
1731075300000|2024-11-08 14:15:00|679.1|678.1|678.6|677.6|679.4|678.4|678.1|677.1|417
1731075600000|2024-11-08 14:20:00|678.8|677.8|678.6|677.6|679.4|678.4|678.6|677.6|686
1731075900000|2024-11-08 14:25:00|678.9|677.9|678.9|677.9|679.6|678.6|678.6|677.6|239
1731076200000|2024-11-08 14:30:00|678.8|677.8|678.5|677.5|678.8|677.8|677.6|676.6|616
1731076500000|2024-11-08 14:35:00|678.4|677.4|677.6|676.6|678.9|677.9|676.9|675.9|449
1731076800000|2024-11-08 14:40:00|677.4|676.4|676.1|675.1|677.4|676.4|674.9|673.9|1511
1731077100000|2024-11-08 14:45:00|676.4|675.4|676.1|675.1|677.4|676.4|675.8|674.8|659
1731077400000|2024-11-08 14:50:00|675.9|674.9|675.4|674.4|676.6|675.6|674.9|673.9|484
1731077700000|2024-11-08 14:55:00|675.1|674.1|674.4|673.4|675.3|674.3|674.1|673.1|898
1731078000000|2024-11-08 15:00:00|674.3|673.3|673.4|672.4|674.3|673.3|673|672|704
1731078300000|2024-11-08 15:05:00|673.1|672.1|670.4|669.4|673.9|672.9|670.1|669.1|2110
1731078600000|2024-11-08 15:10:00|670.6|669.6|669.6|668.6|671|670|669.6|668.6|1444
1731078900000|2024-11-08 15:15:00|669.9|668.9|668.1|667.1|670.3|669.3|667.9|666.9|3400
1731079200000|2024-11-08 15:20:00|667.9|666.9|669.4|668.4|669.4|668.4|667.9|666.9|1237
1731079500000|2024-11-08 15:25:00|669.1|668.1|668.1|667.1|670.4|669.4|668.1|667.1|2129
1731079800000|2024-11-08 15:30:00|667.9|666.9|669|668|670.1|669.1|667.9|666.9|2164
1731080100000|2024-11-08 15:35:00|668.9|667.9|670.1|669.1|670.9|669.9|668.4|667.4|847
1731080400000|2024-11-08 15:40:00|670.4|669.4|672|671|672.4|671.4|669.4|668.4|1417
1731080700000|2024-11-08 15:45:00|671.9|670.9|671.4|670.4|672.1|671.1|670.6|669.6|939
1731081000000|2024-11-08 15:50:00|671.1|670.1|670.6|669.6|671.1|670.1|669.8|668.8|960
1731081300000|2024-11-08 15:55:00|670.8|669.8|671.1|670.1|672.1|671.1|670.4|669.4|1584
1731081600000|2024-11-08 16:00:00|671.4|670.4|671.4|670.4|671.6|670.6|670.9|669.9|804
1731081900000|2024-11-08 16:05:00|671.3|670.3|670.9|669.9|671.4|670.4|670.1|669.1|1871
1731082200000|2024-11-08 16:10:00|670.8|669.8|671.4|670.4|671.4|670.4|669.9|668.9|366
1731082500000|2024-11-08 16:15:00|671.3|670.3|670.6|669.6|672.1|671.1|670.6|669.6|817
1731082800000|2024-11-08 16:20:00|670.5|669.5|671.4|670.4|672.6|671.6|670.4|669.4|2110
1731083100000|2024-11-08 16:25:00|671.6|670.6|668.9|667.9|671.6|670.6|667.9|666.9|7716
1731083400000|2024-11-08 16:30:00|668.8|667.8|670.1|669.1|670.6|669.6|668.6|667.6|3845
1731083700000|2024-11-08 16:35:00|670.3|669.3|670.1|669.1|670.4|669.4|669.4|668.4|807
1731084000000|2024-11-08 16:40:00|669.9|668.9|669.6|668.6|670.4|669.4|669.4|668.4|740
1731084300000|2024-11-08 16:45:00|669.5|668.5|669.1|668.1|669.9|668.9|668.9|667.9|4055
1731084600000|2024-11-08 16:50:00|668.9|667.9|669.9|668.9|670.1|669.1|668.9|667.9|1276
1731084900000|2024-11-08 16:55:00|670|669|669.4|668.4|670.4|669.4|668.9|667.9|348
1731085200000|2024-11-08 17:00:00|669.6|668.6|670.9|669.9|670.9|669.9|669.4|668.4|529
1731085500000|2024-11-08 17:05:00|671|670|670.5|669.5|671.4|670.4|670.1|669.1|122
1731085800000|2024-11-08 17:10:00|670.4|669.4|670|669|670.9|669.9|669.9|668.9|170
1731086100000|2024-11-08 17:15:00|669.9|668.9|670.6|669.6|670.9|669.9|669.1|668.1|374
1731086400000|2024-11-08 17:20:00|670.4|669.4|671.4|670.4|671.4|670.4|670.3|669.3|432
1731086700000|2024-11-08 17:25:00|671.3|670.3|670.9|669.9|671.5|670.5|670.6|669.6|487
1731087000000|2024-11-08 17:30:00|671|670|671.8|670.8|672.6|671.6|670.9|669.9|296
1731087300000|2024-11-08 17:35:00|671.9|670.9|671.9|670.9|672.1|671.1|671.4|670.4|223
1731087600000|2024-11-08 17:40:00|671.8|670.8|671.9|670.9|671.9|670.9|671.4|670.4|662
1731087900000|2024-11-08 17:45:00|671.8|670.8|671.6|670.6|672.1|671.1|671.6|670.6|101
1731088200000|2024-11-08 17:50:00|671.8|670.8|672.1|671.1|672.1|671.1|671.4|670.4|178
1731088500000|2024-11-08 17:55:00|672.3|671.3|672.9|671.9|673.1|672.1|672.1|671.1|280
1731088800000|2024-11-08 18:00:00|673.1|672.1|672.1|671.1|673.1|672.1|671.9|670.9|98
1731089100000|2024-11-08 18:05:00|671.9|670.9|672.1|671.1|672.1|671.1|671.6|670.6|106
1731089400000|2024-11-08 18:10:00|671.9|670.9|671.9|670.9|672.4|671.4|671.5|670.5|98
1731089700000|2024-11-08 18:15:00|671.8|670.8|672.1|671.1|672.3|671.3|671.6|670.6|71
1731090000000|2024-11-08 18:20:00|672.3|671.3|672.9|671.9|672.9|671.9|671.9|670.9|181
1731090300000|2024-11-08 18:25:00|672.6|671.6|672.3|671.3|672.6|671.6|672.1|671.1|205
1731090600000|2024-11-08 18:30:00|672.1|671.1|672.4|671.4|672.6|671.6|672.1|671.1|118
1731090900000|2024-11-08 18:35:00|672.1|671.1|672.1|671.1|672.6|671.6|671.9|670.9|281
1731091200000|2024-11-08 18:40:00|672|671|671.9|670.9|672.4|671.4|671.5|670.5|245
1731091500000|2024-11-08 18:45:00|672|671|671.6|670.6|672.1|671.1|671.5|670.5|112
1731091800000|2024-11-08 18:50:00|671.8|670.8|671.1|670.1|671.9|670.9|671|670|337
1731092100000|2024-11-08 18:55:00|670.9|669.9|670.9|669.9|671.4|670.4|670.6|669.6|651
1731092400000|2024-11-08 19:00:00|671|670|671.3|670.3|672.1|671.1|670.9|669.9|141
1731092700000|2024-11-08 19:05:00|671.4|670.4|671.6|670.6|671.6|670.6|670.9|669.9|444
1731093000000|2024-11-08 19:10:00|671.5|670.5|671.6|670.6|671.9|670.9|671.4|670.4|90
1731093300000|2024-11-08 19:15:00|671.8|670.8|671.9|670.9|672.3|671.3|671.6|670.6|234
1731093600000|2024-11-08 19:20:00|671.6|670.6|671.1|670.1|671.6|670.6|670.9|669.9|488
1731093900000|2024-11-08 19:25:00|671.4|670.4|670.6|669.6|671.5|670.5|670.1|669.1|985
1731094200000|2024-11-08 19:30:00|670.9|669.9|671.1|670.1|671.4|670.4|670.6|669.6|496
1731094500000|2024-11-08 19:35:00|671|670|671.4|670.4|671.4|670.4|670.9|669.9|170
1731094800000|2024-11-08 19:40:00|671.5|670.5|671.6|670.6|671.6|670.6|671.1|670.1|95
1731095100000|2024-11-08 19:45:00|671.4|670.4|671.9|670.9|671.9|670.9|671.4|670.4|695
1731095400000|2024-11-08 19:50:00|672|671|672.1|671.1|672.1|671.1|671.8|670.8|102
1731095700000|2024-11-08 19:55:00|672|671|671.6|670.6|672.1|671.1|671.6|670.6|72
1731096000000|2024-11-08 20:00:00|671.4|670.4|671.6|670.6|671.9|670.9|671.4|670.4|577
1731096300000|2024-11-08 20:05:00|671.9|670.9|671.9|670.9|671.9|670.9|671.6|670.6|64
1731096600000|2024-11-08 20:10:00|671.8|670.8|671.9|670.9|671.9|670.9|671.6|670.6|536
1731096900000|2024-11-08 20:15:00|672|671|671.9|670.9|672|671|671.9|670.9|22
1731097200000|2024-11-08 20:20:00|672|671|672.4|671.4|672.4|671.4|671.9|670.9|70
1731097500000|2024-11-08 20:25:00|672.3|671.3|671.6|670.6|672.3|671.3|671.4|670.4|79
1731097800000|2024-11-08 20:30:00|671.8|670.8|671.9|670.9|672|671|671.6|670.6|13
1731098100000|2024-11-08 20:35:00|671.8|670.8|671.6|670.6|671.9|670.9|671.6|670.6|4
1731098400000|2024-11-08 20:40:00|671.4|670.4|671.6|670.6|671.6|670.6|671.4|670.4|18
1731098700000|2024-11-08 20:45:00|671.5|670.5|671|670|671.6|670.6|671|670|35
1731099000000|2024-11-08 20:50:00|670.9|669.9|670.9|669.9|671.1|670.1|670.9|669.9|28
1731099300000|2024-11-08 20:55:00|670.8|669.8|670.4|669.4|670.9|669.9|670.4|669.4|74
1731099600000|2024-11-08 21:00:00|670.3|669.3|670.6|669.6|670.6|669.6|670.1|669.1|56
1731099900000|2024-11-08 21:05:00|670.5|669.5|670.5|669.5|670.5|669.5|670.4|669.4|16
1731100200000|2024-11-08 21:10:00|670.6|669.6|670.9|669.9|670.9|669.9|670.5|669.5|20
1731100500000|2024-11-08 21:15:00|671|670|670.9|669.9|671|670|670.9|669.9|7
1731100800000|2024-11-08 21:20:00|671|670|671.3|670.3|671.3|670.3|671|670|316
1731101100000|2024-11-08 21:25:00|671.1|670.1|671.3|670.3|671.3|670.3|671.1|670.1|6
1731101400000|2024-11-08 21:30:00|671.1|670.1|671.1|670.1|671.1|670.1|671.1|670.1|12
1731101700000|2024-11-08 21:35:00|671.4|670.4|671|670|671.4|670.4|670.9|669.9|11
1731102000000|2024-11-08 21:40:00|671.1|670.1|671|670|671.1|670.1|670.9|669.9|8
1731102300000|2024-11-08 21:45:00|671.1|670.1|671.1|670.1|671.1|670.1|671|670|3
1731102600000|2024-11-08 21:50:00|671|670|671|670|671.1|670.1|670.9|669.9|10
1731102900000|2024-11-08 21:55:00|670.9|669.9|670.6|669.6|670.9|669.9|670.6|669.6|14
1731279600000|2024-11-10 23:00:00|670.1|669.1|669.8|668.8|670.5|669.5|668.5|667.5|118
1731279900000|2024-11-10 23:05:00|670|669|671.3|670.3|671.3|670.3|670|669|9
1731280200000|2024-11-10 23:10:00|671|670|670.8|669.8|671.3|670.3|670.8|669.8|4
1731280500000|2024-11-10 23:15:00|670.6|669.6|670.5|669.5|670.8|669.8|670.1|669.1|408
1731280800000|2024-11-10 23:20:00|670.1|669.1|670|669|670.3|669.3|669.8|668.8|40
1731281100000|2024-11-10 23:25:00|670.3|669.3|670|669|670.3|669.3|669.9|668.9|3
1731281700000|2024-11-10 23:35:00|669.9|668.9|670|669|670|669|669.9|668.9|0
1731282000000|2024-11-10 23:40:00|669.9|668.9|669.8|668.8|669.9|668.9|669.6|668.6|0
1731282600000|2024-11-10 23:50:00|669.6|668.6|669.5|668.5|669.6|668.6|669|668|3
1731282900000|2024-11-10 23:55:00|669.8|668.8|669.8|668.8|669.8|668.8|669.6|668.6|0
1731283200000|2024-11-11 00:00:00|670|669|669.8|668.8|670|669|669.8|668.8|0
1731283500000|2024-11-11 00:05:00|669.9|668.9|670|669|670|669|669.8|668.8|14
1731283800000|2024-11-11 00:10:00|669.9|668.9|669.9|668.9|669.9|668.9|669.8|668.8|2
1731284100000|2024-11-11 00:15:00|669.8|668.8|670|669|670|669|669.8|668.8|0
1731284400000|2024-11-11 00:20:00|669.9|668.9|669.9|668.9|669.9|668.9|669.9|668.9|0
1731284700000|2024-11-11 00:25:00|670|669|670|669|670|669|670|669|0
1731285000000|2024-11-11 00:30:00|669.9|668.9|669.9|668.9|669.9|668.9|669.9|668.9|0
1731285300000|2024-11-11 00:35:00|670|669|670|669|670|669|670|669|0
1731285900000|2024-11-11 00:45:00|670.3|669.3|670.4|669.4|670.4|669.4|670.3|669.3|0
1731286200000|2024-11-11 00:50:00|670.3|669.3|670.3|669.3|670.3|669.3|670.3|669.3|0
1731286500000|2024-11-11 00:55:00|670.1|669.1|670|669|670.1|669.1|669.9|668.9|2
1731286800000|2024-11-11 01:00:00|669.6|668.6|668.6|667.6|669.9|668.9|668.4|667.4|101
1731287100000|2024-11-11 01:05:00|668.8|667.8|668.4|667.4|668.8|667.8|668.1|667.1|32
1731287400000|2024-11-11 01:10:00|668.5|667.5|668.4|667.4|668.6|667.6|668.4|667.4|1
1731287700000|2024-11-11 01:15:00|668.1|667.1|668|667|668.6|667.6|667.8|666.8|24
1731288000000|2024-11-11 01:20:00|667.9|666.9|668.1|667.1|668.9|667.9|667.6|666.6|15
1731288300000|2024-11-11 01:25:00|668.3|667.3|668|667|668.6|667.6|668|667|16
1731288600000|2024-11-11 01:30:00|668.1|667.1|668.6|667.6|668.6|667.6|667.9|666.9|3
1731288900000|2024-11-11 01:35:00|668.5|667.5|669.4|668.4|669.6|668.6|668.4|667.4|24
1731289200000|2024-11-11 01:40:00|669.5|668.5|669.5|668.5|669.6|668.6|669.1|668.1|6
1731289500000|2024-11-11 01:45:00|669.4|668.4|668.6|667.6|669.6|668.6|668.5|667.5|22
1731289800000|2024-11-11 01:50:00|668.9|667.9|669.1|668.1|669.3|668.3|668.9|667.9|4
1731290100000|2024-11-11 01:55:00|669.3|668.3|669|668|669.4|668.4|669|668|9
1731290400000|2024-11-11 02:00:00|669.1|668.1|669.1|668.1|669.5|668.5|668.6|667.6|13
1731290700000|2024-11-11 02:05:00|669|668|668.6|667.6|669|668|668.6|667.6|10
1731291000000|2024-11-11 02:10:00|668.4|667.4|668.1|667.1|668.4|667.4|667.9|666.9|15
1731291300000|2024-11-11 02:15:00|668|667|667.9|666.9|668.3|667.3|667.9|666.9|4
1731291600000|2024-11-11 02:20:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|8
1731291900000|2024-11-11 02:25:00|667.8|666.8|668.1|667.1|668.1|667.1|667.6|666.6|12
1731292200000|2024-11-11 02:30:00|668|667|667.9|666.9|668.3|667.3|667.8|666.8|7
1731292500000|2024-11-11 02:35:00|668.1|667.1|667.6|666.6|668.1|667.1|667.6|666.6|9
1731292800000|2024-11-11 02:40:00|667.4|666.4|667.4|666.4|667.4|666.4|667.4|666.4|19
1731293100000|2024-11-11 02:45:00|667.5|666.5|668.4|667.4|668.6|667.6|667.5|666.5|36
1731293400000|2024-11-11 02:50:00|668.5|667.5|668.4|667.4|669.1|668.1|668.4|667.4|23
1731293700000|2024-11-11 02:55:00|668.5|667.5|669.1|668.1|669.3|668.3|668.5|667.5|10
1731294000000|2024-11-11 03:00:00|669|668|668.9|667.9|669.1|668.1|668.6|667.6|6
1731294300000|2024-11-11 03:05:00|668.8|667.8|669.1|668.1|669.1|668.1|668.6|667.6|10
1731294600000|2024-11-11 03:10:00|669|668|669|668|669.1|668.1|668.6|667.6|6
1731294900000|2024-11-11 03:15:00|668.9|667.9|668.4|667.4|668.9|667.9|668.4|667.4|0
1731295200000|2024-11-11 03:20:00|668.5|667.5|668.6|667.6|668.6|667.6|668.4|667.4|9
1731295500000|2024-11-11 03:25:00|668.5|667.5|668.4|667.4|668.5|667.5|668.1|667.1|7
1731295800000|2024-11-11 03:30:00|668.5|667.5|668.3|667.3|668.5|667.5|668.1|667.1|18
1731296100000|2024-11-11 03:35:00|668.1|667.1|667.9|666.9|668.4|667.4|667.6|666.6|6
1731296400000|2024-11-11 03:40:00|668|667|668.1|667.1|668.1|667.1|668|667|2
1731296700000|2024-11-11 03:45:00|||||||||1
1731297000000|2024-11-11 03:50:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|7
1731297300000|2024-11-11 03:55:00|668.1|667.1|668.6|667.6|668.6|667.6|668.1|667.1|14
1731297600000|2024-11-11 04:00:00|668.5|667.5|668.6|667.6|668.9|667.9|668.4|667.4|58
1731297900000|2024-11-11 04:05:00|||||||||10
1731298200000|2024-11-11 04:10:00|668.4|667.4|668.4|667.4|668.4|667.4|668.1|667.1|10
1731298500000|2024-11-11 04:15:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|16
1731298800000|2024-11-11 04:20:00|668.3|667.3|668.3|667.3|668.4|667.4|668.1|667.1|14
1731299100000|2024-11-11 04:25:00|668.1|667.1|668.1|667.1|668.3|667.3|668.1|667.1|4
1731299400000|2024-11-11 04:30:00|667.9|666.9|667.9|666.9|668.1|667.1|667.9|666.9|7
1731299700000|2024-11-11 04:35:00|667.6|666.6|667.9|666.9|668.1|667.1|667.6|666.6|16
1731300300000|2024-11-11 04:45:00|668|667|667.9|666.9|668|667|667.6|666.6|15
1731300600000|2024-11-11 04:50:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|74
1731300900000|2024-11-11 04:55:00|||||||||4
1731301200000|2024-11-11 05:00:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|15
1731301500000|2024-11-11 05:05:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|2
1731301800000|2024-11-11 05:10:00|668.5|667.5|668.6|667.6|668.9|667.9|668.5|667.5|38
1731302100000|2024-11-11 05:15:00|668.8|667.8|668.8|667.8|668.8|667.8|668.6|667.6|3
1731302400000|2024-11-11 05:20:00|668.6|667.6|668.6|667.6|668.6|667.6|668.4|667.4|6
1731302700000|2024-11-11 05:25:00|668.8|667.8|669.3|668.3|669.4|668.4|668.8|667.8|19
1731303000000|2024-11-11 05:30:00|669.4|668.4|668.6|667.6|670.1|669.1|668.5|667.5|654
1731303300000|2024-11-11 05:35:00|668.8|667.8|668.4|667.4|668.9|667.9|668.4|667.4|10
1731303600000|2024-11-11 05:40:00|668.5|667.5|668.4|667.4|668.6|667.6|668.1|667.1|8
1731303900000|2024-11-11 05:45:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|6
1731304200000|2024-11-11 05:50:00|668.5|667.5|668.6|667.6|668.9|667.9|668.4|667.4|15
1731304500000|2024-11-11 05:55:00|668.5|667.5|668.6|667.6|668.9|667.9|668.5|667.5|11
1731304800000|2024-11-11 06:00:00|668.4|667.4|668.6|667.6|668.9|667.9|668.4|667.4|105
1731305100000|2024-11-11 06:05:00|668.5|667.5|669.4|668.4|669.4|668.4|668.5|667.5|113
1731305400000|2024-11-11 06:10:00|669.5|668.5|669.9|668.9|670.1|669.1|669.5|668.5|9
1731305700000|2024-11-11 06:15:00|670|669|670.9|669.9|671|670|669.9|668.9|49
1731306000000|2024-11-11 06:20:00|670.8|669.8|670.5|669.5|670.8|669.8|670.4|669.4|16
1731306300000|2024-11-11 06:25:00|670.6|669.6|670.9|669.9|670.9|669.9|670.5|669.5|7
1731306600000|2024-11-11 06:30:00|671.1|670.1|670.9|669.9|671.1|670.1|670.9|669.9|28
1731306900000|2024-11-11 06:35:00|671|670|670.9|669.9|671.1|670.1|670.9|669.9|1051
1731307200000|2024-11-11 06:40:00|671|670|671.1|670.1|671.1|670.1|670.9|669.9|74
1731307500000|2024-11-11 06:45:00|670.9|669.9|671.4|670.4|671.4|670.4|670.9|669.9|15
1731307800000|2024-11-11 06:50:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|693
1731308100000|2024-11-11 06:55:00|671.1|670.1|671.4|670.4|671.4|670.4|671.1|670.1|260
1731308400000|2024-11-11 07:00:00|671.3|670.3|671.4|670.4|671.5|670.5|671.1|670.1|28
1731308700000|2024-11-11 07:05:00|671.5|670.5|671.6|670.6|671.8|670.8|671.4|670.4|9
1731309000000|2024-11-11 07:10:00|671.4|670.4|671.4|670.4|671.6|670.6|671.1|670.1|24
1731309300000|2024-11-11 07:15:00|671.1|670.1|670.9|669.9|671.1|670.1|670.9|669.9|19
1731309600000|2024-11-11 07:20:00|670.6|669.6|670.6|669.6|670.9|669.9|670.3|669.3|73
1731309900000|2024-11-11 07:25:00|670.4|669.4|670.9|669.9|671.1|670.1|670.1|669.1|138
1731310200000|2024-11-11 07:30:00|671.1|670.1|670.6|669.6|671.1|670.1|670.4|669.4|147
1731310500000|2024-11-11 07:35:00|670.8|669.8|670.9|669.9|671|670|670.4|669.4|91
1731310800000|2024-11-11 07:40:00|671.1|670.1|670.9|669.9|671.6|670.6|670.8|669.8|3166
1731311100000|2024-11-11 07:45:00|671|670|670.6|669.6|671.1|670.1|670.4|669.4|481
1731311400000|2024-11-11 07:50:00|670.8|669.8|670.6|669.6|670.9|669.9|670.4|669.4|100
1731311700000|2024-11-11 07:55:00|670.9|669.9|671|670|671.4|670.4|670.9|669.9|42
1731312000000|2024-11-11 08:00:00|671.1|670.1|671.9|670.9|672.4|671.4|671.1|670.1|285
1731312300000|2024-11-11 08:05:00|672|671|671.4|670.4|672.4|671.4|671.1|670.1|595
1731312600000|2024-11-11 08:10:00|671.6|670.6|672|671|672.4|671.4|671.5|670.5|254
1731312900000|2024-11-11 08:15:00|672.1|671.1|672.6|671.6|672.6|671.6|671.9|670.9|192
1731313200000|2024-11-11 08:20:00|672.4|671.4|671.6|670.6|672.4|671.4|671.4|670.4|367
1731313500000|2024-11-11 08:25:00|671.9|670.9|671.9|670.9|672.1|671.1|671.4|670.4|879
1731313800000|2024-11-11 08:30:00|671.6|670.6|670.9|669.9|672.1|671.1|670.6|669.6|933
1731314100000|2024-11-11 08:35:00|671|670|672.1|671.1|672.9|671.9|670.4|669.4|373
1731314400000|2024-11-11 08:40:00|672.4|671.4|671.6|670.6|672.4|671.4|671.6|670.6|237
1731314700000|2024-11-11 08:45:00|671.8|670.8|671.6|670.6|672.1|671.1|671.4|670.4|552
1731315000000|2024-11-11 08:50:00|671.9|670.9|671.4|670.4|672.1|671.1|671.4|670.4|546
1731315300000|2024-11-11 08:55:00|671.6|670.6|671.9|670.9|672.1|671.1|671.1|670.1|312
1731315600000|2024-11-11 09:00:00|672.1|671.1|671.6|670.6|672.4|671.4|670.8|669.8|328
1731315900000|2024-11-11 09:05:00|671.4|670.4|671.6|670.6|672.4|671.4|671.1|670.1|953
1731316200000|2024-11-11 09:10:00|671.8|670.8|670.1|669.1|672.3|671.3|670.1|669.1|399
1731316500000|2024-11-11 09:15:00|670.3|669.3|669.4|668.4|670.6|669.6|669.3|668.3|609
1731316800000|2024-11-11 09:20:00|669.6|668.6|667.4|666.4|669.6|668.6|666.9|665.9|1229
1731317100000|2024-11-11 09:25:00|667.3|666.3|666.1|665.1|667.6|666.6|665.6|664.6|524
1731317400000|2024-11-11 09:30:00|665.9|664.9|666.1|665.1|667.1|666.1|665.1|664.1|598
1731317700000|2024-11-11 09:35:00|665.9|664.9|666.1|665.1|667.4|666.4|665.9|664.9|362
1731318000000|2024-11-11 09:40:00|665.9|664.9|665.1|664.1|665.9|664.9|665.1|664.1|359
1731318300000|2024-11-11 09:45:00|665.3|664.3|665.4|664.4|665.6|664.6|664.6|663.6|414
1731318600000|2024-11-11 09:50:00|665.6|664.6|665.9|664.9|666.1|665.1|665.4|664.4|344
1731318900000|2024-11-11 09:55:00|666.1|665.1|665.1|664.1|666.1|665.1|665.1|664.1|496
1731319200000|2024-11-11 10:00:00|664.9|663.9|664.4|663.4|664.9|663.9|663.6|662.6|673
1731319500000|2024-11-11 10:05:00|664.6|663.6|664.1|663.1|664.8|663.8|663.1|662.1|514
1731319800000|2024-11-11 10:10:00|664.4|663.4|663.6|662.6|664.8|663.8|663.4|662.4|718
1731320100000|2024-11-11 10:15:00|663.9|662.9|665.1|664.1|665.4|664.4|663.9|662.9|242
1731320400000|2024-11-11 10:20:00|665|664|664.9|663.9|665.1|664.1|664.6|663.6|186
1731320700000|2024-11-11 10:25:00|664.6|663.6|664.1|663.1|664.9|663.9|664.1|663.1|223
1731321000000|2024-11-11 10:30:00|664.4|663.4|664.5|663.5|664.6|663.6|663.9|662.9|334
1731321300000|2024-11-11 10:35:00|664.6|663.6|664.1|663.1|664.6|663.6|663.9|662.9|243
1731321600000|2024-11-11 10:40:00|664|663|664.1|663.1|664.5|663.5|663.6|662.6|766
1731321900000|2024-11-11 10:45:00|663.9|662.9|665.1|664.1|665.1|664.1|663.4|662.4|5180
1731322200000|2024-11-11 10:50:00|665|664|664.4|663.4|665.4|664.4|664.1|663.1|235
1731322500000|2024-11-11 10:55:00|664.5|663.5|664.3|663.3|664.6|663.6|663.9|662.9|366
1731322800000|2024-11-11 11:00:00|664.1|663.1|664.6|663.6|664.6|663.6|664.1|663.1|136
1731323100000|2024-11-11 11:05:00|664.5|663.5|663.9|662.9|664.5|663.5|663.6|662.6|314
1731323400000|2024-11-11 11:10:00|664.1|663.1|664.4|663.4|665.4|664.4|663.9|662.9|280
1731323700000|2024-11-11 11:15:00|664.6|663.6|665.1|664.1|665.5|664.5|664.6|663.6|254
1731324000000|2024-11-11 11:20:00|664.9|663.9|664.6|663.6|665|664|664.4|663.4|141
1731324300000|2024-11-11 11:25:00|664.4|663.4|664.4|663.4|664.4|663.4|663.6|662.6|174
1731324600000|2024-11-11 11:30:00|664.5|663.5|662.9|661.9|664.6|663.6|662.5|661.5|789
1731324900000|2024-11-11 11:35:00|663.1|662.1|663.6|662.6|663.6|662.6|662.9|661.9|472
1731325200000|2024-11-11 11:40:00|663.5|662.5|663.6|662.6|664.1|663.1|663.4|662.4|419
1731325500000|2024-11-11 11:45:00|663.5|662.5|663.4|662.4|664.1|663.1|663.4|662.4|165
1731325800000|2024-11-11 11:50:00|663.5|662.5|663.9|662.9|663.9|662.9|663.1|662.1|156
1731326100000|2024-11-11 11:55:00|663.8|662.8|664.1|663.1|664.4|663.4|663.6|662.6|142
1731326400000|2024-11-11 12:00:00|664.3|663.3|663.9|662.9|664.4|663.4|663.6|662.6|235
1731326700000|2024-11-11 12:05:00|664.1|663.1|663.4|662.4|664.1|663.1|663.4|662.4|267
1731327000000|2024-11-11 12:10:00|663.6|662.6|663.9|662.9|663.9|662.9|663.4|662.4|126
1731327300000|2024-11-11 12:15:00|664|663|662.6|661.6|664.4|663.4|662.1|661.1|7955
1731327600000|2024-11-11 12:20:00|662.4|661.4|663.1|662.1|663.1|662.1|662.1|661.1|735
1731327900000|2024-11-11 12:25:00|662.9|661.9|662.4|661.4|662.9|661.9|662.4|661.4|432
1731328200000|2024-11-11 12:30:00|662.6|661.6|661.9|660.9|662.6|661.6|661.9|660.9|319
1731328500000|2024-11-11 12:35:00|662|661|661.6|660.6|662.4|661.4|661.6|660.6|504
1731328800000|2024-11-11 12:40:00|661.8|660.8|661|660|661.9|660.9|660.6|659.6|696
1731329100000|2024-11-11 12:45:00|660.9|659.9|660.1|659.1|661.1|660.1|659.6|658.6|660
1731329400000|2024-11-11 12:50:00|660|659|659.8|658.8|660.4|659.4|659.6|658.6|311
1731329700000|2024-11-11 12:55:00|659.6|658.6|659.6|658.6|659.9|658.9|659.4|658.4|361
1731330000000|2024-11-11 13:00:00|659.8|658.8|660.6|659.6|660.9|659.9|659.1|658.1|443
1731330300000|2024-11-11 13:05:00|660.5|659.5|660.9|659.9|661.1|660.1|660.1|659.1|743
1731330600000|2024-11-11 13:10:00|661|660|661.4|660.4|661.4|660.4|659.9|658.9|277
1731330900000|2024-11-11 13:15:00|661.3|660.3|661.1|660.1|661.6|660.6|660.4|659.4|3205
1731331200000|2024-11-11 13:20:00|660.9|659.9|661.1|660.1|661.9|660.9|660.9|659.9|513
1731331500000|2024-11-11 13:25:00|660.9|659.9|660.3|659.3|661.1|660.1|659.6|658.6|415
1731331800000|2024-11-11 13:30:00|660.1|659.1|660.5|659.5|660.9|659.9|660.1|659.1|227
1731332100000|2024-11-11 13:35:00|660.6|659.6|659.9|658.9|660.6|659.6|659.9|658.9|262
1731332400000|2024-11-11 13:40:00|659.8|658.8|659.9|658.9|660.4|659.4|659.4|658.4|701
1731332700000|2024-11-11 13:45:00|659.8|658.8|658.9|657.9|659.8|658.8|658.6|657.6|496
1731333000000|2024-11-11 13:50:00|658.6|657.6|659.9|658.9|660.1|659.1|658.4|657.4|2446
1731333300000|2024-11-11 13:55:00|659.6|658.6|660.1|659.1|660.6|659.6|659.1|658.1|747
1731333600000|2024-11-11 14:00:00|660|659|660.6|659.6|660.6|659.6|659.1|658.1|525
1731333900000|2024-11-11 14:05:00|660.9|659.9|660.4|659.4|661.4|660.4|659.9|658.9|704
1731334200000|2024-11-11 14:10:00|660.1|659.1|659.9|658.9|661.3|660.3|659.3|658.3|1184
1731334500000|2024-11-11 14:15:00|660|659|659.1|658.1|660.1|659.1|658.9|657.9|551
1731334800000|2024-11-11 14:20:00|658.9|657.9|659.6|658.6|659.6|658.6|658.1|657.1|550
1731335100000|2024-11-11 14:25:00|659.5|658.5|659.4|658.4|659.9|658.9|659.1|658.1|549
1731335400000|2024-11-11 14:30:00|659.1|658.1|659.1|658.1|659.9|658.9|658.6|657.6|811
1731335700000|2024-11-11 14:35:00|659.3|658.3|659.1|658.1|659.9|658.9|659.1|658.1|338
1731336000000|2024-11-11 14:40:00|658.9|657.9|659.1|658.1|659.6|658.6|658.6|657.6|865
1731336300000|2024-11-11 14:45:00|659|658|660.9|659.9|661.1|660.1|659|658|745
1731336600000|2024-11-11 14:50:00|661.1|660.1|661.6|660.6|661.9|660.9|660.4|659.4|594
1731336900000|2024-11-11 14:55:00|661.8|660.8|661.4|660.4|661.9|660.9|660.9|659.9|792
1731337200000|2024-11-11 15:00:00|661.6|660.6|661.4|660.4|661.9|660.9|660.9|659.9|508
1731337500000|2024-11-11 15:05:00|661.5|660.5|661.1|660.1|662.1|661.1|660.6|659.6|435
1731337800000|2024-11-11 15:10:00|661.4|660.4|661.1|660.1|661.4|660.4|660.6|659.6|904
1731338100000|2024-11-11 15:15:00|661.3|660.3|660.6|659.6|661.3|660.3|660.1|659.1|580
1731338400000|2024-11-11 15:20:00|660.5|659.5|659.4|658.4|660.6|659.6|659.1|658.1|487
1731338700000|2024-11-11 15:25:00|659.5|658.5|657.1|656.1|659.5|658.5|657|656|1071
1731339000000|2024-11-11 15:30:00|657.3|656.3|658|657|658.1|657.1|656.5|655.5|975
1731339300000|2024-11-11 15:35:00|657.9|656.9|658.1|657.1|658.5|657.5|657.6|656.6|421
1731339600000|2024-11-11 15:40:00|658.4|657.4|658.1|657.1|658.6|657.6|657.1|656.1|271
1731339900000|2024-11-11 15:45:00|658.3|657.3|657.6|656.6|658.4|657.4|656.6|655.6|2052
1731340200000|2024-11-11 15:50:00|657.8|656.8|657|656|658.4|657.4|656.8|655.8|494
1731340500000|2024-11-11 15:55:00|656.9|655.9|656.6|655.6|657.4|656.4|656.6|655.6|1138
1731340800000|2024-11-11 16:00:00|656.9|655.9|656.9|655.9|657.1|656.1|655.9|654.9|679
1731341100000|2024-11-11 16:05:00|656.8|655.8|657.1|656.1|657.4|656.4|655.9|654.9|449
1731341400000|2024-11-11 16:10:00|657.3|656.3|656.1|655.1|657.4|656.4|656.1|655.1|867
1731341700000|2024-11-11 16:15:00|656.3|655.3|656.1|655.1|656.9|655.9|656.1|655.1|439
1731342000000|2024-11-11 16:20:00|655.9|654.9|656.6|655.6|657.1|656.1|655.1|654.1|979
1731342300000|2024-11-11 16:25:00|656.5|655.5|656.9|655.9|657.4|656.4|655.6|654.6|8127
1731342600000|2024-11-11 16:30:00|657.1|656.1|657.4|656.4|657.9|656.9|656.1|655.1|4104
1731342900000|2024-11-11 16:35:00|657.5|656.5|656|655|657.6|656.6|655.9|654.9|895
1731343200000|2024-11-11 16:40:00|656.1|655.1|656.9|655.9|656.9|655.9|655.9|654.9|412
1731343500000|2024-11-11 16:45:00|656.6|655.6|656.6|655.6|657.4|656.4|656.4|655.4|199
1731343800000|2024-11-11 16:50:00|656.5|655.5|656.3|655.3|656.6|655.6|655.6|654.6|473
1731344100000|2024-11-11 16:55:00|656.1|655.1|656.3|655.3|656.4|655.4|655.6|654.6|316
1731344400000|2024-11-11 17:00:00|656.1|655.1|657.4|656.4|657.8|656.8|656.1|655.1|770
1731344700000|2024-11-11 17:05:00|657.6|656.6|657.5|656.5|658.1|657.1|657.4|656.4|240
1731345000000|2024-11-11 17:10:00|657.6|656.6|657.6|656.6|657.9|656.9|657.4|656.4|291
1731345300000|2024-11-11 17:15:00|657.9|656.9|658.4|657.4|658.4|657.4|657.6|656.6|1044
1731345600000|2024-11-11 17:20:00|658.3|657.3|658.1|657.1|658.4|657.4|657.9|656.9|314
1731345900000|2024-11-11 17:25:00|658.3|657.3|657.9|656.9|658.4|657.4|657.9|656.9|253
1731346200000|2024-11-11 17:30:00|657.8|656.8|657.4|656.4|657.9|656.9|657.1|656.1|388
1731346500000|2024-11-11 17:35:00|657.1|656.1|657.4|656.4|657.6|656.6|657.1|656.1|1381
1731346800000|2024-11-11 17:40:00|657.1|656.1|657.1|656.1|657.4|656.4|656.6|655.6|341
1731347100000|2024-11-11 17:45:00|657.3|656.3|657.4|656.4|657.4|656.4|656.9|655.9|190
1731347400000|2024-11-11 17:50:00|657.3|656.3|657.1|656.1|657.4|656.4|656.6|655.6|196
1731347700000|2024-11-11 17:55:00|656.9|655.9|657.9|656.9|658.1|657.1|656.9|655.9|1042
1731348000000|2024-11-11 18:00:00|657.8|656.8|657.1|656.1|657.9|656.9|656.9|655.9|402
1731348300000|2024-11-11 18:05:00|657.3|656.3|657.6|656.6|657.9|656.9|657.3|656.3|199
1731348600000|2024-11-11 18:10:00|657.5|656.5|657.5|656.5|657.9|656.9|657.4|656.4|340
1731348900000|2024-11-11 18:15:00|657.6|656.6|656.6|655.6|657.6|656.6|656.6|655.6|165
1731349200000|2024-11-11 18:20:00|656.9|655.9|656.6|655.6|657|656|656.4|655.4|309
1731349500000|2024-11-11 18:25:00|656.4|655.4|656.8|655.8|656.9|655.9|656.4|655.4|362
1731349800000|2024-11-11 18:30:00|656.9|655.9|656.6|655.6|657.1|656.1|656.4|655.4|212
1731350100000|2024-11-11 18:35:00|656.8|655.8|657.6|656.6|657.9|656.9|656.6|655.6|179
1731350400000|2024-11-11 18:40:00|657.8|656.8|658.1|657.1|658.9|657.9|657.6|656.6|10319
1731350700000|2024-11-11 18:45:00|658.4|657.4|658.4|657.4|658.6|657.6|658.3|657.3|274
1731351000000|2024-11-11 18:50:00|658.5|657.5|658.1|657.1|658.5|657.5|657.9|656.9|120
1731351300000|2024-11-11 18:55:00|658.3|657.3|659.4|658.4|659.6|658.6|658.3|657.3|1091
1731351600000|2024-11-11 19:00:00|659.6|658.6|659.1|658.1|660.4|659.4|659.1|658.1|582
1731351900000|2024-11-11 19:05:00|658.9|657.9|658.9|657.9|659.3|658.3|658.1|657.1|803
1731352200000|2024-11-11 19:10:00|658.6|657.6|658|657|658.6|657.6|657.4|656.4|387
1731352500000|2024-11-11 19:15:00|657.9|656.9|658.9|657.9|659.1|658.1|657.9|656.9|368
1731352800000|2024-11-11 19:20:00|658.8|657.8|658.6|657.6|658.9|657.9|658.4|657.4|298
1731353100000|2024-11-11 19:25:00|658.8|657.8|657.6|656.6|658.9|657.9|657.1|656.1|1523
1731353400000|2024-11-11 19:30:00|657.9|656.9|657.6|656.6|658.1|657.1|657.6|656.6|969
1731353700000|2024-11-11 19:35:00|657.4|656.4|657.6|656.6|657.9|656.9|657.4|656.4|75
1731354000000|2024-11-11 19:40:00|657.8|656.8|657.9|656.9|657.9|656.9|657.4|656.4|5559
1731354300000|2024-11-11 19:45:00|657.8|656.8|658.1|657.1|658.6|657.6|657.6|656.6|212
1731354600000|2024-11-11 19:50:00|658.3|657.3|658.9|657.9|658.9|657.9|658.1|657.1|119
1731354900000|2024-11-11 19:55:00|658.8|657.8|658.6|657.6|658.8|657.8|658.4|657.4|43
1731355200000|2024-11-11 20:00:00|658.8|657.8|659|658|659.1|658.1|658.6|657.6|422
1731355500000|2024-11-11 20:05:00|658.9|657.9|658.6|657.6|658.9|657.9|658.4|657.4|29
1731355800000|2024-11-11 20:10:00|658.9|657.9|658.9|657.9|659.1|658.1|658.6|657.6|25
1731356100000|2024-11-11 20:15:00|658.8|657.8|658.4|657.4|658.8|657.8|658.1|657.1|615
1731356400000|2024-11-11 20:20:00|658.5|657.5|658.9|657.9|658.9|657.9|658.4|657.4|5
1731356700000|2024-11-11 20:25:00|659|658|658.6|657.6|659|658|658.6|657.6|16
1731357000000|2024-11-11 20:30:00|658.8|657.8|658.4|657.4|658.8|657.8|658.4|657.4|313
1731357300000|2024-11-11 20:35:00|||||||||4
1731357600000|2024-11-11 20:40:00|658.5|657.5|658.6|657.6|658.6|657.6|658.4|657.4|18
1731357900000|2024-11-11 20:45:00|658.8|657.8|658.6|657.6|658.9|657.9|658.6|657.6|37
1731358200000|2024-11-11 20:50:00|658.8|657.8|658.9|657.9|658.9|657.9|658.6|657.6|15
1731358500000|2024-11-11 20:55:00|659|658|659.1|658.1|659.4|658.4|658.9|657.9|434
1731358800000|2024-11-11 21:00:00|659|658|658.9|657.9|659.1|658.1|658.6|657.6|13
1731359100000|2024-11-11 21:05:00|659|658|658.9|657.9|659.1|658.1|658.9|657.9|35
1731359400000|2024-11-11 21:10:00|658.6|657.6|659|658|659|658|658.6|657.6|551
1731359700000|2024-11-11 21:15:00|658.9|657.9|658.3|657.3|659|658|658.1|657.1|261
1731360000000|2024-11-11 21:20:00|658.1|657.1|658.3|657.3|658.3|657.3|658.1|657.1|125
1731360300000|2024-11-11 21:25:00|658.4|657.4|658.4|657.4|658.4|657.4|658.3|657.3|16
1731360600000|2024-11-11 21:30:00|||||||||2
1731360900000|2024-11-11 21:35:00|658.1|657.1|658.1|657.1|658.1|657.1|658.1|657.1|1
1731361200000|2024-11-11 21:40:00|657.9|656.9|657.8|656.8|657.9|656.9|657.8|656.8|20
1731361500000|2024-11-11 21:45:00|657.6|656.6|657.9|656.9|657.9|656.9|657.6|656.6|195
1731361800000|2024-11-11 21:50:00|657.6|656.6|658|657|658|657|657.6|656.6|28
1731362100000|2024-11-11 21:55:00|657.9|656.9|658.4|657.4|658.4|657.4|657.9|656.9|25
1731362400000|2024-11-11 22:00:00|658.5|657.5|659|656|659.4|657.5|658.3|655.9|5
1731362700000|2024-11-11 22:05:00|659.1|656.1|659|656|659.3|656.3|659|656|0
1731365100000|2024-11-11 22:45:00|658.3|657.3|658.3|657.3|658.3|657.3|658.3|657.3|0
1731373200000|2024-11-12 01:00:00|658.4|657.4|659.1|658.1|659.3|658.3|657.9|656.9|54
1731373500000|2024-11-12 01:05:00|659|658|659.5|658.5|659.6|658.6|658.9|657.9|19
1731373800000|2024-11-12 01:10:00|659.6|658.6|659.4|658.4|659.6|658.6|659.1|658.1|6
1731374100000|2024-11-12 01:15:00|659.5|658.5|659.4|658.4|659.6|658.6|659.1|658.1|9
1731374400000|2024-11-12 01:20:00|659.3|658.3|659.1|658.1|659.6|658.6|659|658|8
1731374700000|2024-11-12 01:25:00|659.3|658.3|658.1|657.1|659.3|658.3|658.1|657.1|41
1731375000000|2024-11-12 01:30:00|658.3|657.3|657.9|656.9|658.4|657.4|657.6|656.6|13
1731375300000|2024-11-12 01:35:00|658|657|658.9|657.9|658.9|657.9|657.8|656.8|4
1731375600000|2024-11-12 01:40:00|658.8|657.8|658.6|657.6|658.9|657.9|658.4|657.4|13
1731375900000|2024-11-12 01:45:00|658.8|657.8|658.1|657.1|659.4|658.4|658.1|657.1|118
1731376200000|2024-11-12 01:50:00|658|657|657.6|656.6|658.1|657.1|657.5|656.5|10
1731376500000|2024-11-12 01:55:00|657.5|656.5|657.9|656.9|657.9|656.9|657.3|656.3|187
1731376800000|2024-11-12 02:00:00|657.6|656.6|657.4|656.4|657.6|656.6|656.9|655.9|22
1731377100000|2024-11-12 02:05:00|657.5|656.5|657.1|656.1|657.6|656.6|657.1|656.1|3
1731377400000|2024-11-12 02:10:00|656.9|655.9|656.1|655.1|657.1|656.1|655.9|654.9|20
1731377700000|2024-11-12 02:15:00|656|655|656.6|655.6|656.9|655.9|656|655|4
1731378000000|2024-11-12 02:20:00|656.8|655.8|657.1|656.1|657.4|656.4|656.8|655.8|14
1731378300000|2024-11-12 02:25:00|657|656|656.6|655.6|657.1|656.1|656.6|655.6|10
1731378600000|2024-11-12 02:30:00|656.5|655.5|656.3|655.3|656.6|655.6|656.1|655.1|11
1731378900000|2024-11-12 02:35:00|656.1|655.1|656.1|655.1|656.4|655.4|655.9|654.9|13
1731379200000|2024-11-12 02:40:00|656|655|655.6|654.6|656|655|655.6|654.6|14
1731379500000|2024-11-12 02:45:00|655.4|654.4|655.8|654.8|655.9|654.9|655.4|654.4|14
1731379800000|2024-11-12 02:50:00|655.6|654.6|656.1|655.1|656.4|655.4|655.4|654.4|23
1731380100000|2024-11-12 02:55:00|656.3|655.3|656.6|655.6|656.6|655.6|656.1|655.1|5
1731380400000|2024-11-12 03:00:00|656.4|655.4|656.8|655.8|656.9|655.9|656.3|655.3|10
1731380700000|2024-11-12 03:05:00|656.6|655.6|656.9|655.9|657|656|656.5|655.5|16
1731381000000|2024-11-12 03:10:00|657|656|656.9|655.9|657.3|656.3|656.9|655.9|5
1731381300000|2024-11-12 03:15:00|656.8|655.8|656.8|655.8|656.9|655.9|656.4|655.4|5
1731381600000|2024-11-12 03:20:00|656.6|655.6|656.4|655.4|656.9|655.9|656.4|655.4|17
1731381900000|2024-11-12 03:25:00|656.5|655.5|656.8|655.8|656.9|655.9|656.4|655.4|6
1731382200000|2024-11-12 03:30:00|656.9|655.9|656.1|655.1|656.9|655.9|656.1|655.1|70
1731382500000|2024-11-12 03:35:00|655.9|654.9|656.1|655.1|656.1|655.1|655.8|654.8|22
1731382800000|2024-11-12 03:40:00|655.9|654.9|656.1|655.1|656.4|655.4|655.9|654.9|25
1731383100000|2024-11-12 03:45:00|656|655|655.8|654.8|656.1|655.1|655.8|654.8|8
1731383400000|2024-11-12 03:50:00|655.6|654.6|656.4|655.4|656.6|655.6|655.6|654.6|38
1731383700000|2024-11-12 03:55:00|656.5|655.5|656.4|655.4|656.9|655.9|656.4|655.4|10
1731384300000|2024-11-12 04:05:00|656.6|655.6|656.6|655.6|656.6|655.6|656.5|655.5|11
1731384600000|2024-11-12 04:10:00|656.8|655.8|656.9|655.9|656.9|655.9|656.6|655.6|5
1731384900000|2024-11-12 04:15:00|656.6|655.6|656.5|655.5|656.9|655.9|656.4|655.4|11
1731385200000|2024-11-12 04:20:00|656.6|655.6|656.6|655.6|656.9|655.9|656.5|655.5|7
1731385500000|2024-11-12 04:25:00|656.4|655.4|656.4|655.4|656.4|655.4|656.4|655.4|5
1731385800000|2024-11-12 04:30:00|656.5|655.5|656.4|655.4|656.6|655.6|656.4|655.4|9
1731386400000|2024-11-12 04:40:00|656.5|655.5|656.4|655.4|656.6|655.6|656.4|655.4|16
1731386700000|2024-11-12 04:45:00|656.3|655.3|656.6|655.6|656.6|655.6|656.3|655.3|13
1731387000000|2024-11-12 04:50:00|656.5|655.5|656.4|655.4|656.9|655.9|656.4|655.4|17
1731387300000|2024-11-12 04:55:00|656.5|655.5|656.4|655.4|656.6|655.6|656.3|655.3|1
1731387600000|2024-11-12 05:00:00|656.3|655.3|656.4|655.4|656.6|655.6|656.3|655.3|12
1731387900000|2024-11-12 05:05:00|656.3|655.3|656.3|655.3|656.4|655.4|656.3|655.3|19
1731388200000|2024-11-12 05:10:00|656.1|655.1|656.1|655.1|656.1|655.1|656|655|9
1731388500000|2024-11-12 05:15:00|655.9|654.9|655.8|654.8|656|655|655.6|654.6|18
1731388800000|2024-11-12 05:20:00|655.9|654.9|655.4|654.4|655.9|654.9|655.3|654.3|20
1731389100000|2024-11-12 05:25:00|655.3|654.3|655.3|654.3|655.4|654.4|654.8|653.8|52
1731389400000|2024-11-12 05:30:00|655.1|654.1|654.9|653.9|655.4|654.4|654.9|653.9|71
1731389700000|2024-11-12 05:35:00|654.8|653.8|655.9|654.9|655.9|654.9|654.6|653.6|250
1731390000000|2024-11-12 05:40:00|656.1|655.1|655.6|654.6|656.4|655.4|655.6|654.6|36
1731390300000|2024-11-12 05:45:00|655.9|654.9|656.1|655.1|656.4|655.4|655.9|654.9|15
1731390600000|2024-11-12 05:50:00|655.9|654.9|655.6|654.6|655.9|654.9|655.6|654.6|46
1731390900000|2024-11-12 05:55:00|655.9|654.9|655.6|654.6|655.9|654.9|655.4|654.4|18
1731391200000|2024-11-12 06:00:00|655.4|654.4|655.4|654.4|655.6|654.6|655.3|654.3|33
1731391500000|2024-11-12 06:05:00|655.5|654.5|655.4|654.4|655.6|654.6|655.3|654.3|12
1731391800000|2024-11-12 06:10:00|655.3|654.3|655.1|654.1|655.4|654.4|654.9|653.9|41
1731392100000|2024-11-12 06:15:00|655.3|654.3|655.9|654.9|655.9|654.9|655.3|654.3|144
1731392400000|2024-11-12 06:20:00|655.6|654.6|655.9|654.9|655.9|654.9|655.4|654.4|41
1731392700000|2024-11-12 06:25:00|655.6|654.6|655.9|654.9|655.9|654.9|655.4|654.4|129
1731393000000|2024-11-12 06:30:00|656|655|655.9|654.9|656.1|655.1|655.8|654.8|49
1731393300000|2024-11-12 06:35:00|656|655|655.9|654.9|656.4|655.4|655.9|654.9|21
1731393600000|2024-11-12 06:40:00|656|655|656.1|655.1|656.3|655.3|655.9|654.9|76
1731393900000|2024-11-12 06:45:00|656.4|655.4|656.4|655.4|656.6|655.6|656.3|655.3|100
1731394200000|2024-11-12 06:50:00|656.1|655.1|656.1|655.1|656.4|655.4|655.9|654.9|176
1731394500000|2024-11-12 06:55:00|656|655|656|655|656.1|655.1|655.6|654.6|27
1731394800000|2024-11-12 07:00:00|656.1|655.1|654.8|653.8|656.1|655.1|654.6|653.6|2160
1731395100000|2024-11-12 07:05:00|654.6|653.6|655.1|654.1|655.1|654.1|654.6|653.6|65
1731395400000|2024-11-12 07:10:00|654.9|653.9|656.6|655.6|656.9|655.9|654.9|653.9|217
1731395700000|2024-11-12 07:15:00|656.9|655.9|656.1|655.1|657.1|656.1|655.9|654.9|122
1731396000000|2024-11-12 07:20:00|655.9|654.9|655.9|654.9|656.1|655.1|655.6|654.6|144
1731396300000|2024-11-12 07:25:00|655.6|654.6|655.6|654.6|655.9|654.9|655.1|654.1|108
1731396600000|2024-11-12 07:30:00|655.8|654.8|656.6|655.6|656.9|655.9|655.4|654.4|84
1731396900000|2024-11-12 07:35:00|656.5|655.5|656.9|655.9|657.1|656.1|656.4|655.4|114
1731397200000|2024-11-12 07:40:00|657.1|656.1|657.4|656.4|657.6|656.6|656.9|655.9|1185
1731397500000|2024-11-12 07:45:00|657.1|656.1|657.9|656.9|657.9|656.9|657.1|656.1|174
1731397800000|2024-11-12 07:50:00|658.1|657.1|657.9|656.9|658.4|657.4|657.9|656.9|593
1731398100000|2024-11-12 07:55:00|657.8|656.8|657.9|656.9|658.1|657.1|657.4|656.4|355
1731398400000|2024-11-12 08:00:00|657.6|656.6|657.4|656.4|658.1|657.1|657.4|656.4|159
1731398700000|2024-11-12 08:05:00|657.6|656.6|657.8|656.8|658.1|657.1|657.6|656.6|130
1731399000000|2024-11-12 08:10:00|657.6|656.6|658.5|657.5|658.6|657.6|657.6|656.6|387
1731399300000|2024-11-12 08:15:00|658.6|657.6|657.9|656.9|659.1|658.1|657.9|656.9|2992
1731399600000|2024-11-12 08:20:00|658.1|657.1|658.9|657.9|659.4|658.4|658.1|657.1|334
1731399900000|2024-11-12 08:25:00|659|658|659.8|658.8|659.9|658.9|658.1|657.1|2991
1731400200000|2024-11-12 08:30:00|659.5|658.5|660.1|659.1|660.6|659.6|659.5|658.5|1979
1731400500000|2024-11-12 08:35:00|659.9|658.9|659.4|658.4|659.9|658.9|659.1|658.1|453
1731400800000|2024-11-12 08:40:00|659.5|658.5|659.3|658.3|659.9|658.9|659.1|658.1|245
1731401100000|2024-11-12 08:45:00|659.4|658.4|658.9|657.9|659.9|658.9|658.9|657.9|511
1731401400000|2024-11-12 08:50:00|659|658|660.4|659.4|660.4|659.4|659|658|761
1731401700000|2024-11-12 08:55:00|660.6|659.6|660.9|659.9|661.1|660.1|660.4|659.4|511
1731402000000|2024-11-12 09:00:00|660.8|659.8|661.1|660.1|661.4|660.4|660.6|659.6|1352
1731402300000|2024-11-12 09:05:00|661.3|660.3|660.4|659.4|661.6|660.6|660.4|659.4|612
1731402600000|2024-11-12 09:10:00|660.1|659.1|662.1|661.1|662.4|661.4|659.9|658.9|966
1731402900000|2024-11-12 09:15:00|662.4|661.4|662.4|661.4|663.1|662.1|661.9|660.9|693
1731403200000|2024-11-12 09:20:00|662.6|661.6|663.1|662.1|663.4|662.4|662.4|661.4|1029
1731403500000|2024-11-12 09:25:00|663.3|662.3|663.1|662.1|663.4|662.4|662.4|661.4|4705
1731403800000|2024-11-12 09:30:00|663.3|662.3|664.1|663.1|664.6|663.6|662.6|661.6|1876
1731404100000|2024-11-12 09:35:00|663.9|662.9|664.4|663.4|664.6|663.6|663.3|662.3|806
1731404400000|2024-11-12 09:40:00|664.5|663.5|664.4|663.4|665.4|664.4|664.1|663.1|10905
1731404700000|2024-11-12 09:45:00|664.5|663.5|664.9|663.9|665.1|664.1|664.1|663.1|455
1731405000000|2024-11-12 09:50:00|664.6|663.6|665.1|664.1|665.1|664.1|664.1|663.1|330
1731405300000|2024-11-12 09:55:00|665.4|664.4|664.9|663.9|665.4|664.4|664.6|663.6|652
1731405600000|2024-11-12 10:00:00|665|664|664.6|663.6|665.1|664.1|664.4|663.4|2617
1731405900000|2024-11-12 10:05:00|664.9|663.9|664.4|663.4|665|664|664.3|663.3|644
1731406200000|2024-11-12 10:10:00|664.5|663.5|665.4|664.4|665.4|664.4|664.4|663.4|415
1731406500000|2024-11-12 10:15:00|665.1|664.1|665.4|664.4|665.9|664.9|665.1|664.1|661
1731406800000|2024-11-12 10:20:00|665.3|664.3|665.4|664.4|665.6|664.6|665.1|664.1|118
1731407100000|2024-11-12 10:25:00|665.1|664.1|665.4|664.4|665.4|664.4|665.1|664.1|453
1731407400000|2024-11-12 10:30:00|665.6|664.6|663.9|662.9|665.6|664.6|663.9|662.9|1789
1731407700000|2024-11-12 10:35:00|664.1|663.1|664.4|663.4|665|664|664|663|828
1731408000000|2024-11-12 10:40:00|664.1|663.1|664.4|663.4|664.6|663.6|664.1|663.1|797
1731408300000|2024-11-12 10:45:00|664.3|663.3|664.9|663.9|665.1|664.1|663.9|662.9|274
1731408600000|2024-11-12 10:50:00|664.6|663.6|664.6|663.6|665.1|664.1|664.4|663.4|601
1731408900000|2024-11-12 10:55:00|664.5|663.5|664.1|663.1|664.6|663.6|663.9|662.9|159
1731409200000|2024-11-12 11:00:00|664.4|663.4|664.1|663.1|664.9|663.9|664.1|663.1|203
1731409500000|2024-11-12 11:05:00|664.3|663.3|663.6|662.6|664.3|663.3|663.4|662.4|345
1731409800000|2024-11-12 11:10:00|663.9|662.9|664.9|663.9|664.9|663.9|663.9|662.9|1183
1731410100000|2024-11-12 11:15:00|664.6|663.6|666.1|665.1|666.9|665.9|664.6|663.6|1303
1731410400000|2024-11-12 11:20:00|665.9|664.9|666.9|665.9|667|666|665.9|664.9|192
1731410700000|2024-11-12 11:25:00|666.8|665.8|667.1|666.1|667.1|666.1|666.4|665.4|800
1731411000000|2024-11-12 11:30:00|667.3|666.3|666.1|665.1|667.3|666.3|666|665|797
1731411300000|2024-11-12 11:35:00|665.9|664.9|665.9|664.9|665.9|664.9|665.4|664.4|223
1731411600000|2024-11-12 11:40:00|665.6|664.6|665.6|664.6|665.9|664.9|665.4|664.4|95
1731411900000|2024-11-12 11:45:00|665.9|664.9|664.9|663.9|666.1|665.1|664.6|663.6|1505
1731412200000|2024-11-12 11:50:00|665|664|664.9|663.9|665.1|664.1|664.4|663.4|746
1731412500000|2024-11-12 11:55:00|665|664|664.5|663.5|665.1|664.1|664.4|663.4|397
1731412800000|2024-11-12 12:00:00|664.6|663.6|663.4|662.4|664.6|663.6|663.4|662.4|247
1731413100000|2024-11-12 12:05:00|663.6|662.6|662.3|661.3|663.6|662.6|661.1|660.1|1411
1731413400000|2024-11-12 12:10:00|662.4|661.4|662.3|661.3|662.4|661.4|661.6|660.6|199
1731413700000|2024-11-12 12:15:00|662.4|661.4|663.4|662.4|663.4|662.4|661.9|660.9|595
1731414000000|2024-11-12 12:20:00|663.1|662.1|663.9|662.9|663.9|662.9|662.6|661.6|199
1731414300000|2024-11-12 12:25:00|663.8|662.8|664.6|663.6|665.1|664.1|663.4|662.4|3268
1731414600000|2024-11-12 12:30:00|664.5|663.5|664.4|663.4|665.4|664.4|664.1|663.1|362
1731414900000|2024-11-12 12:35:00|664.6|663.6|665.4|664.4|665.6|664.6|664.6|663.6|188
1731415200000|2024-11-12 12:40:00|665.1|664.1|665.6|664.6|665.9|664.9|665.1|664.1|665
1731415500000|2024-11-12 12:45:00|665.9|664.9|665.6|664.6|666.1|665.1|665.4|664.4|415
1731415800000|2024-11-12 12:50:00|665.8|664.8|665.4|664.4|666.9|665.9|664.9|663.9|638
1731416100000|2024-11-12 12:55:00|665.5|664.5|665.6|664.6|665.8|664.8|665.1|664.1|198
1731416400000|2024-11-12 13:00:00|665.5|664.5|666.1|665.1|666.4|665.4|664.8|663.8|485
1731416700000|2024-11-12 13:05:00|666.4|665.4|665.6|664.6|666.4|665.4|665.4|664.4|253
1731417000000|2024-11-12 13:10:00|665.9|664.9|665.6|664.6|666.4|665.4|665.1|664.1|181
1731417300000|2024-11-12 13:15:00|665.8|664.8|665.4|664.4|665.9|664.9|664.6|663.6|1394
1731417600000|2024-11-12 13:20:00|665.1|664.1|665.1|664.1|665.6|664.6|664.9|663.9|229
1731417900000|2024-11-12 13:25:00|665.3|664.3|665.8|664.8|665.9|664.9|665.1|664.1|292
1731418200000|2024-11-12 13:30:00|665.9|664.9|666.5|665.5|666.6|665.6|665.6|664.6|195
1731418500000|2024-11-12 13:35:00|666.6|665.6|666.4|665.4|667.1|666.1|666.1|665.1|248
1731418800000|2024-11-12 13:40:00|666.5|665.5|666.4|665.4|666.6|665.6|666.1|665.1|242
1731419100000|2024-11-12 13:45:00|666.6|665.6|667.6|666.6|668.1|667.1|666.6|665.6|914
1731419400000|2024-11-12 13:50:00|667.8|666.8|667.5|666.5|668.1|667.1|667.4|666.4|293
1731419700000|2024-11-12 13:55:00|667.4|666.4|668.6|667.6|668.6|667.6|667.4|666.4|346
1731420000000|2024-11-12 14:00:00|668.4|667.4|668.9|667.9|668.9|667.9|667.4|666.4|381
1731420300000|2024-11-12 14:05:00|668.8|667.8|667.9|666.9|669.1|668.1|667.4|666.4|706
1731420600000|2024-11-12 14:10:00|668|667|667.4|666.4|668.1|667.1|667.1|666.1|1108
1731420900000|2024-11-12 14:15:00|667.5|666.5|669.4|668.4|669.5|668.5|667.1|666.1|456
1731421200000|2024-11-12 14:20:00|669.5|668.5|669.4|668.4|669.8|668.8|669.1|668.1|495
1731421500000|2024-11-12 14:25:00|669.3|668.3|669.6|668.6|669.9|668.9|668.9|667.9|2918
1731421800000|2024-11-12 14:30:00|669.5|668.5|667.9|666.9|669.9|668.9|667.9|666.9|1584
1731422100000|2024-11-12 14:35:00|668|667|668.9|667.9|669.4|668.4|667.9|666.9|384
1731422400000|2024-11-12 14:40:00|669|668|667.9|666.9|669.4|668.4|667.6|666.6|658
1731422700000|2024-11-12 14:45:00|667.6|666.6|667.9|666.9|668.1|667.1|667.4|666.4|814
1731423000000|2024-11-12 14:50:00|668|667|668.4|667.4|668.6|667.6|667.1|666.1|571
1731423300000|2024-11-12 14:55:00|668.6|667.6|668.6|667.6|668.9|667.9|668.3|667.3|1247
1731423600000|2024-11-12 15:00:00|668.9|667.9|668.9|667.9|670.4|669.4|668.1|667.1|3169
1731423900000|2024-11-12 15:05:00|668.8|667.8|669.4|668.4|669.6|668.6|668.4|667.4|1087
1731424200000|2024-11-12 15:10:00|669.3|668.3|668.5|667.5|669.4|668.4|667.9|666.9|352
1731424500000|2024-11-12 15:15:00|668.4|667.4|669.9|668.9|669.9|668.9|668.4|667.4|500
1731424800000|2024-11-12 15:20:00|670|669|668.9|667.9|670.1|669.1|668.1|667.1|378
1731425100000|2024-11-12 15:25:00|669|668|668.4|667.4|669|668|667.6|666.6|457
1731425400000|2024-11-12 15:30:00|668.1|667.1|668.6|667.6|668.6|667.6|667.4|666.4|385
1731425700000|2024-11-12 15:35:00|668.8|667.8|667.6|666.6|669.1|668.1|667.4|666.4|1134
1731426000000|2024-11-12 15:40:00|667.4|666.4|664.1|663.1|667.6|666.6|663.9|662.9|3777
1731426300000|2024-11-12 15:45:00|664.3|663.3|664.4|663.4|664.9|663.9|663.6|662.6|892
1731426600000|2024-11-12 15:50:00|664.3|663.3|663.1|662.1|664.4|663.4|662.6|661.6|1093
1731426900000|2024-11-12 15:55:00|663.3|662.3|662.9|661.9|664.6|663.6|662.9|661.9|1128
1731427200000|2024-11-12 16:00:00|662.6|661.6|662.5|661.5|663.4|662.4|661.6|660.6|1188
1731427500000|2024-11-12 16:05:00|662.4|661.4|662.6|661.6|663.1|662.1|662.1|661.1|843
1731427800000|2024-11-12 16:10:00|662.5|661.5|661|660|662.6|661.6|660.6|659.6|3682
1731428100000|2024-11-12 16:15:00|660.9|659.9|661.6|660.6|662|661|660.9|659.9|513
1731428400000|2024-11-12 16:20:00|661.5|660.5|662.9|661.9|663.1|662.1|661.4|660.4|718
1731428700000|2024-11-12 16:25:00|663|662|665.6|664.6|666.1|665.1|662.9|661.9|6572
1731429000000|2024-11-12 16:30:00|665.4|664.4|667.4|666.4|667.9|666.9|665.4|664.4|4484
1731429300000|2024-11-12 16:35:00|667.6|666.6|664.4|663.4|668|667|664.3|663.3|1145
1731429600000|2024-11-12 16:40:00|664.5|663.5|664.3|663.3|664.9|663.9|663.8|662.8|279
1731429900000|2024-11-12 16:45:00|664.4|663.4|664.9|663.9|665.4|664.4|663.9|662.9|894
1731430200000|2024-11-12 16:50:00|665.1|664.1|665.6|664.6|665.9|664.9|663.9|662.9|4170
1731430500000|2024-11-12 16:55:00|665.8|664.8|665.1|664.1|666.1|665.1|665|664|367
1731430800000|2024-11-12 17:00:00|665.4|664.4|665.1|664.1|666.1|665.1|665.1|664.1|103
1731431100000|2024-11-12 17:05:00|665.4|664.4|665.4|664.4|665.6|664.6|664.9|663.9|119
1731431400000|2024-11-12 17:10:00|665.5|664.5|665.6|664.6|665.6|664.6|664.9|663.9|100
1731431700000|2024-11-12 17:15:00|665.5|664.5|664.9|663.9|665.6|664.6|664.6|663.6|140
1731432000000|2024-11-12 17:20:00|665.1|664.1|664|663|665.3|664.3|663.6|662.6|323
1731432300000|2024-11-12 17:25:00|664.1|663.1|663.9|662.9|664.4|663.4|663.6|662.6|204
1731432600000|2024-11-12 17:30:00|663.8|662.8|664.9|663.9|664.9|663.9|663.6|662.6|142
1731432900000|2024-11-12 17:35:00|664.8|663.8|665.4|664.4|665.4|664.4|664.6|663.6|133
1731433200000|2024-11-12 17:40:00|665.1|664.1|664.6|663.6|665.1|664.1|664.6|663.6|121
1731433500000|2024-11-12 17:45:00|664.9|663.9|665.1|664.1|665.1|664.1|664.4|663.4|96
1731433800000|2024-11-12 17:50:00|665.4|664.4|666.1|665.1|666.6|665.6|665.4|664.4|371
1731434100000|2024-11-12 17:55:00|666.3|665.3|666.4|665.4|666.9|665.9|665.9|664.9|4256
1731434400000|2024-11-12 18:00:00|666.3|665.3|665.6|664.6|666.3|665.3|665.4|664.4|117
1731434700000|2024-11-12 18:05:00|665.8|664.8|665.5|664.5|666.1|665.1|664.9|663.9|217
1731435000000|2024-11-12 18:10:00|665.6|664.6|665.9|664.9|666.4|665.4|665.6|664.6|156
1731435300000|2024-11-12 18:15:00|665.8|664.8|665.5|664.5|666|665|665.5|664.5|98
1731435600000|2024-11-12 18:20:00|665.6|664.6|664.6|663.6|665.8|664.8|664.6|663.6|110
1731435900000|2024-11-12 18:25:00|664.5|663.5|664.4|663.4|664.6|663.6|664.1|663.1|111
1731436200000|2024-11-12 18:30:00|664.1|663.1|663.9|662.9|664.4|663.4|663.6|662.6|272
1731436500000|2024-11-12 18:35:00|663.8|662.8|663.4|662.4|664.4|663.4|663.4|662.4|159
1731436800000|2024-11-12 18:40:00|663.6|662.6|663.4|662.4|663.9|662.9|663.4|662.4|175
1731437100000|2024-11-12 18:45:00|663.5|662.5|662.9|661.9|663.5|662.5|662.4|661.4|226
1731437400000|2024-11-12 18:50:00|663|662|663.4|662.4|663.9|662.9|662.9|661.9|132
1731437700000|2024-11-12 18:55:00|663.3|662.3|663|662|663.5|662.5|662.9|661.9|85
1731438000000|2024-11-12 19:00:00|662.9|661.9|663.9|662.9|663.9|662.9|662.9|661.9|229
1731438300000|2024-11-12 19:05:00|663.6|662.6|663.9|662.9|664.4|663.4|663.3|662.3|346
1731438600000|2024-11-12 19:10:00|664|663|664.4|663.4|664.4|663.4|663.6|662.6|124
1731438900000|2024-11-12 19:15:00|664.3|663.3|664.5|663.5|664.9|663.9|664.3|663.3|216
1731439200000|2024-11-12 19:20:00|664.6|663.6|664.1|663.1|664.9|663.9|663.9|662.9|331
1731439500000|2024-11-12 19:25:00|663.9|662.9|663.1|662.1|664.1|663.1|662.1|661.1|1074
1731439800000|2024-11-12 19:30:00|663.4|662.4|663.9|662.9|663.9|662.9|663.4|662.4|262
1731440100000|2024-11-12 19:35:00|663.8|662.8|664.1|663.1|664.1|663.1|663.8|662.8|78
1731440400000|2024-11-12 19:40:00|664|663|663.9|662.9|664.1|663.1|663.9|662.9|26
1731440700000|2024-11-12 19:45:00|664|663|664.1|663.1|664.1|663.1|663.9|662.9|46
1731441000000|2024-11-12 19:50:00|664|663|664.1|663.1|664.3|663.3|663.9|662.9|21
1731441300000|2024-11-12 19:55:00|664|663|664.1|663.1|664.1|663.1|663.9|662.9|37
1731441600000|2024-11-12 20:00:00|664.4|663.4|664.4|663.4|664.4|663.4|664.4|663.4|7
1731441900000|2024-11-12 20:05:00|664.3|663.3|663.5|662.5|664.4|663.4|663.4|662.4|50
1731442200000|2024-11-12 20:10:00|663.6|662.6|663.4|662.4|663.6|662.6|663.4|662.4|10
1731442500000|2024-11-12 20:15:00|663.3|662.3|663.4|662.4|663.4|662.4|663.3|662.3|8
1731442800000|2024-11-12 20:20:00|663.1|662.1|663.1|662.1|663.1|662.1|662.9|661.9|84
1731443100000|2024-11-12 20:25:00|663.4|662.4|663.4|662.4|663.5|662.5|663.1|662.1|31
1731443400000|2024-11-12 20:30:00|663.1|662.1|662.6|661.6|663.1|662.1|661.5|660.5|230
1731443700000|2024-11-12 20:35:00|662.8|661.8|662.9|661.9|662.9|661.9|662.4|661.4|60
1731444000000|2024-11-12 20:40:00|662.8|661.8|662.3|661.3|662.8|661.8|662.1|661.1|30
1731444300000|2024-11-12 20:45:00|662.1|661.1|662.1|661.1|662.4|661.4|662.1|661.1|13
1731444600000|2024-11-12 20:50:00|662|661|661.9|660.9|662.1|661.1|661.9|660.9|61
1731444900000|2024-11-12 20:55:00|661.6|660.6|661.9|660.9|661.9|660.9|661.6|660.6|55
1731445200000|2024-11-12 21:00:00|661.8|660.8|661.9|660.9|662.1|661.1|661.6|660.6|5
1731445500000|2024-11-12 21:05:00|662|661|661.9|660.9|662|661|661.9|660.9|2
1731445800000|2024-11-12 21:10:00|662|661|661.9|660.9|662|661|661.9|660.9|0
1731446100000|2024-11-12 21:15:00|661.8|660.8|661.6|660.6|661.9|660.9|661.6|660.6|161
1731446400000|2024-11-12 21:20:00|661.4|660.4|661.6|660.6|661.6|660.6|661.4|660.4|83
1731446700000|2024-11-12 21:25:00|661.4|660.4|661.6|660.6|661.6|660.6|661.4|660.4|109
1731447000000|2024-11-12 21:30:00|661.4|660.4|661.1|660.1|661.4|660.4|661.1|660.1|28
1731447600000|2024-11-12 21:40:00|661.4|660.4|661.4|660.4|661.4|660.4|661.1|660.1|58
1731447900000|2024-11-12 21:45:00|661.3|660.3|661.4|660.4|661.4|660.4|661|660|15
1731448200000|2024-11-12 21:50:00|661.1|660.1|661.4|660.4|661.4|660.4|661.1|660.1|18
1731448500000|2024-11-12 21:55:00|661.5|660.5|661.6|660.6|661.6|660.6|661.3|660.3|306
1731448800000|2024-11-12 22:00:00|661.5|660.5|662.9|659.9|663|660.5|661.5|659.4|0
1731449100000|2024-11-12 22:05:00|662.8|659.8|662.8|659.8|662.8|659.8|662.8|659.8|20
1731450000000|2024-11-12 22:20:00|662.9|659.9|662.9|659.9|662.9|659.9|662.8|659.8|0
1731451200000|2024-11-12 22:40:00|663|660|663|660|663|660|663|660|0
1731451500000|2024-11-12 22:45:00|662.9|659.9|662.9|659.9|662.9|659.9|662.9|659.9|0
1731451800000|2024-11-12 22:50:00|663|660|663|660|663.1|660.1|662.9|659.9|20
1731452100000|2024-11-12 22:55:00|663.1|660.1|663.3|660.3|663.3|660.3|663|660|0
1731459600000|2024-11-13 01:00:00|662.5|661.5|663.1|662.1|663.4|662.4|662.5|661.5|109
1731459900000|2024-11-13 01:05:00|663.3|662.3|663|662|663.3|662.3|662.3|661.3|33
1731460200000|2024-11-13 01:10:00|662.9|661.9|662.5|661.5|662.9|661.9|662.3|661.3|2
1731460500000|2024-11-13 01:15:00|662.6|661.6|662.9|661.9|663.1|662.1|662.5|661.5|8
1731460800000|2024-11-13 01:20:00|663|662|662.9|661.9|663.1|662.1|662.6|661.6|9
1731461100000|2024-11-13 01:25:00|663|662|662.9|661.9|663.1|662.1|662.6|661.6|2
1731461400000|2024-11-13 01:30:00|663|662|663.5|662.5|663.5|662.5|662.9|661.9|19
1731461700000|2024-11-13 01:35:00|663.6|662.6|663.4|662.4|663.6|662.6|663.1|662.1|9
1731462000000|2024-11-13 01:40:00|663.3|662.3|663.8|662.8|663.9|662.9|663.3|662.3|4
1731462300000|2024-11-13 01:45:00|663.9|662.9|664.5|663.5|664.6|663.6|663.9|662.9|11
1731462600000|2024-11-13 01:50:00|664.6|663.6|663.9|662.9|664.9|663.9|663.5|662.5|23
1731462900000|2024-11-13 01:55:00|664|663|664|663|664.1|663.1|663.8|662.8|11
1731463200000|2024-11-13 02:00:00|663.9|662.9|664.3|663.3|664.4|663.4|663.9|662.9|20
1731463500000|2024-11-13 02:05:00|664.4|663.4|664.1|663.1|664.4|663.4|664.1|663.1|104
1731463800000|2024-11-13 02:10:00|664|663|665.3|664.3|665.4|664.4|664|663|202
1731464100000|2024-11-13 02:15:00|665.1|664.1|664.9|663.9|665.4|664.4|664.9|663.9|22
1731464400000|2024-11-13 02:20:00|665|664|665|664|665.3|664.3|664.9|663.9|17
1731464700000|2024-11-13 02:25:00|664.9|663.9|664.9|663.9|665.1|664.1|664.9|663.9|10
1731465000000|2024-11-13 02:30:00|664.8|663.8|665.1|664.1|665.1|664.1|664.6|663.6|137
1731465300000|2024-11-13 02:35:00|664.9|663.9|664.9|663.9|665.4|664.4|664.9|663.9|10
1731465600000|2024-11-13 02:40:00|665.1|664.1|665.1|664.1|665.1|664.1|664.9|663.9|21
1731465900000|2024-11-13 02:45:00|665|664|665.6|664.6|665.9|664.9|664.9|663.9|499
1731466200000|2024-11-13 02:50:00|665.4|664.4|665.5|664.5|665.6|664.6|665.4|664.4|29
1731466500000|2024-11-13 02:55:00|665.6|664.6|666.1|665.1|666.3|665.3|665.4|664.4|24
1731466800000|2024-11-13 03:00:00|666.3|665.3|666.4|665.4|666.6|665.6|665.9|664.9|11
1731467100000|2024-11-13 03:05:00|666.3|665.3|666.1|665.1|666.4|665.4|666.1|665.1|17
1731467400000|2024-11-13 03:10:00|666.3|665.3|666.1|665.1|666.3|665.3|666.1|665.1|12
1731467700000|2024-11-13 03:15:00|666.3|665.3|666.4|665.4|666.4|665.4|666.1|665.1|30
1731468000000|2024-11-13 03:20:00|666.1|665.1|665.9|664.9|666.4|665.4|665.9|664.9|15
1731468300000|2024-11-13 03:25:00|666|665|665.8|664.8|666|665|665.8|664.8|13
1731468600000|2024-11-13 03:30:00|665.9|664.9|665.9|664.9|665.9|664.9|665.6|664.6|8
1731468900000|2024-11-13 03:35:00|666.1|665.1|665.9|664.9|666.1|665.1|665.8|664.8|49
1731469200000|2024-11-13 03:40:00|665.6|664.6|665.8|664.8|665.9|664.9|665.6|664.6|11
1731469500000|2024-11-13 03:45:00|665.6|664.6|664.6|663.6|665.8|664.8|664.6|663.6|1976
1731469800000|2024-11-13 03:50:00|664.8|663.8|664.6|663.6|664.8|663.8|664.5|663.5|33
1731470100000|2024-11-13 03:55:00|664.4|663.4|664.6|663.6|664.6|663.6|664.4|663.4|23
1731470400000|2024-11-13 04:00:00|664.4|663.4|664.4|663.4|664.6|663.6|664.4|663.4|18
1731470700000|2024-11-13 04:05:00|664.6|663.6|664.6|663.6|664.9|663.9|664.6|663.6|40
1731471000000|2024-11-13 04:10:00|664.8|663.8|664.9|663.9|665|664|664.8|663.8|11
1731471300000|2024-11-13 04:15:00|664.8|663.8|664.4|663.4|664.8|663.8|664.4|663.4|18
1731471600000|2024-11-13 04:20:00|664.3|663.3|664.4|663.4|664.4|663.4|664.3|663.3|14
1731471900000|2024-11-13 04:25:00|||||||||9
1731472200000|2024-11-13 04:30:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|7
1731472500000|2024-11-13 04:35:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|13
1731472800000|2024-11-13 04:40:00|664.5|663.5|664.4|663.4|664.6|663.6|664.3|663.3|11
1731473100000|2024-11-13 04:45:00|664.1|663.1|664.6|663.6|664.6|663.6|664.1|663.1|37
1731473400000|2024-11-13 04:50:00|664.8|663.8|664.9|663.9|665.1|664.1|664.8|663.8|8
1731473700000|2024-11-13 04:55:00|665.1|664.1|664.9|663.9|665.1|664.1|664.9|663.9|15
1731474000000|2024-11-13 05:00:00|664.8|663.8|664.8|663.8|664.9|663.9|664.8|663.8|6
1731474300000|2024-11-13 05:05:00|664.9|663.9|665.4|664.4|665.4|664.4|664.9|663.9|11
1731474600000|2024-11-13 05:10:00|665.3|664.3|665|664|665.3|664.3|664.9|663.9|9
1731474900000|2024-11-13 05:15:00|665.1|664.1|664.6|663.6|665.1|664.1|664.6|663.6|5
1731475200000|2024-11-13 05:20:00|664.8|663.8|664.9|663.9|665.1|664.1|664.6|663.6|5
1731475500000|2024-11-13 05:25:00|664.8|663.8|664.6|663.6|664.9|663.9|664.6|663.6|1
1731475800000|2024-11-13 05:30:00|664.4|663.4|664.8|663.8|664.9|663.9|664.1|663.1|20
1731476100000|2024-11-13 05:35:00|664.9|663.9|664.6|663.6|664.9|663.9|664.6|663.6|10
1731476400000|2024-11-13 05:40:00|664.8|663.8|664.4|663.4|664.8|663.8|664.4|663.4|15
1731476700000|2024-11-13 05:45:00|664.5|663.5|664.5|663.5|664.6|663.6|664.4|663.4|6
1731477000000|2024-11-13 05:50:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|12
1731477300000|2024-11-13 05:55:00|664.3|663.3|664.4|663.4|664.6|663.6|664.3|663.3|56
1731477600000|2024-11-13 06:00:00|664.5|663.5|665.1|664.1|665.1|664.1|664.4|663.4|16
1731477900000|2024-11-13 06:05:00|665|664|665.4|664.4|665.4|664.4|664.9|663.9|13
1731478200000|2024-11-13 06:10:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|10
1731478500000|2024-11-13 06:15:00|665.3|664.3|665.1|664.1|665.3|664.3|664.9|663.9|17
1731478800000|2024-11-13 06:20:00|665|664|665.3|664.3|665.4|664.4|665|664|12
1731479100000|2024-11-13 06:25:00|665.4|664.4|664.9|663.9|665.4|664.4|664.9|663.9|7
1731479400000|2024-11-13 06:30:00|665.1|664.1|665.1|664.1|665.4|664.4|664.9|663.9|38
1731479700000|2024-11-13 06:35:00|665|664|665.1|664.1|665.1|664.1|664.9|663.9|33
1731480000000|2024-11-13 06:40:00|664.9|663.9|664.6|663.6|664.9|663.9|664.1|663.1|55
1731480300000|2024-11-13 06:45:00|664.9|663.9|664.9|663.9|665|664|664.6|663.6|14
1731480600000|2024-11-13 06:50:00|664.8|663.8|665|664|665.4|664.4|664.8|663.8|13
1731480900000|2024-11-13 06:55:00|664.9|663.9|664.6|663.6|665.1|664.1|664.4|663.4|59
1731481200000|2024-11-13 07:00:00|664.4|663.4|664.4|663.4|664.6|663.6|664.1|663.1|101
1731481500000|2024-11-13 07:05:00|664.5|663.5|664.4|663.4|664.5|663.5|663.9|662.9|19
1731481800000|2024-11-13 07:10:00|665.1|664.1|664.6|663.6|665.1|664.1|664.6|663.6|2079
1731482100000|2024-11-13 07:15:00|664.5|663.5|664.1|663.1|664.6|663.6|664.1|663.1|56
1731482400000|2024-11-13 07:20:00|664|663|664.1|663.1|664.1|663.1|664|663|40
1731482700000|2024-11-13 07:25:00|663.9|662.9|664.4|663.4|664.4|663.4|663.6|662.6|134
1731483000000|2024-11-13 07:30:00|664.3|663.3|663.6|662.6|664.3|663.3|663.4|662.4|90
1731483300000|2024-11-13 07:35:00|663.4|662.4|663.4|662.4|663.9|662.9|663.4|662.4|102
1731483600000|2024-11-13 07:40:00|663.6|662.6|664.8|663.8|664.9|663.9|663.4|662.4|115
1731483900000|2024-11-13 07:45:00|664.6|663.6|665.4|664.4|665.4|664.4|664.6|663.6|56
1731484200000|2024-11-13 07:50:00|665.5|664.5|665.8|664.8|665.9|664.9|665.4|664.4|78
1731484500000|2024-11-13 07:55:00|665.6|664.6|664.9|663.9|665.6|664.6|664.6|663.6|224
1731484800000|2024-11-13 08:00:00|664.6|663.6|665.1|664.1|665.4|664.4|664.6|663.6|186
1731485100000|2024-11-13 08:05:00|665.3|664.3|665.4|664.4|665.8|664.8|665.1|664.1|261
1731485400000|2024-11-13 08:10:00|665.1|664.1|663.9|662.9|665.4|664.4|663.9|662.9|486
1731485700000|2024-11-13 08:15:00|664|663|664.1|663.1|664.1|663.1|663.6|662.6|168
1731486000000|2024-11-13 08:20:00|664.4|663.4|663.9|662.9|664.4|663.4|663.5|662.5|310
1731486300000|2024-11-13 08:25:00|664|663|664.4|663.4|665.6|664.6|663.6|662.6|2704
1731486600000|2024-11-13 08:30:00|664.3|663.3|664.1|663.1|664.3|663.3|662.9|661.9|517
1731486900000|2024-11-13 08:35:00|663.9|662.9|665.4|664.4|665.6|664.6|663.9|662.9|877
1731487200000|2024-11-13 08:40:00|665.3|664.3|665.1|664.1|665.5|664.5|664.9|663.9|2494
1731487500000|2024-11-13 08:45:00|665.3|664.3|665.4|664.4|666.4|665.4|665.1|664.1|126
1731487800000|2024-11-13 08:50:00|665.6|664.6|666.4|665.4|666.4|665.4|665.4|664.4|121
1731488100000|2024-11-13 08:55:00|666.3|665.3|666.6|665.6|666.9|665.9|665.9|664.9|564
1731488400000|2024-11-13 09:00:00|666.9|665.9|668|667|668.1|667.1|666.6|665.6|436
1731488700000|2024-11-13 09:05:00|668.1|667.1|668.9|667.9|669.1|668.1|667.9|666.9|291
1731489000000|2024-11-13 09:10:00|669.1|668.1|669.4|668.4|669.6|668.6|668.9|667.9|169
1731489300000|2024-11-13 09:15:00|669.5|668.5|669.1|668.1|669.5|668.5|669|668|302
1731489600000|2024-11-13 09:20:00|669.3|668.3|669.4|668.4|669.6|668.6|669.1|668.1|634
1731489900000|2024-11-13 09:25:00|669.3|668.3|669.4|668.4|669.6|668.6|669.1|668.1|311
1731490200000|2024-11-13 09:30:00|669.5|668.5|670.1|669.1|670.1|669.1|669.4|668.4|257
1731490500000|2024-11-13 09:35:00|669.9|668.9|670.4|669.4|670.4|669.4|669.9|668.9|302
1731490800000|2024-11-13 09:40:00|670.6|669.6|670.4|669.4|670.8|669.8|670.4|669.4|321
1731491100000|2024-11-13 09:45:00|670.6|669.6|671.6|670.6|671.6|670.6|670.6|669.6|802
1731491400000|2024-11-13 09:50:00|671.5|670.5|670.4|669.4|671.6|670.6|670.1|669.1|597
1731491700000|2024-11-13 09:55:00|670.1|669.1|669.4|668.4|670.4|669.4|669.4|668.4|199
1731492000000|2024-11-13 10:00:00|669.3|668.3|668.1|667.1|669.6|668.6|668.1|667.1|447
1731492300000|2024-11-13 10:05:00|667.9|666.9|670.1|669.1|670.1|669.1|667.9|666.9|205
1731492600000|2024-11-13 10:10:00|670|669|669.9|668.9|670.1|669.1|669.6|668.6|131
1731492900000|2024-11-13 10:15:00|669.8|668.8|669.6|668.6|669.9|668.9|669.4|668.4|476
1731493200000|2024-11-13 10:20:00|669.8|668.8|669.6|668.6|670.1|669.1|669.6|668.6|303
1731493500000|2024-11-13 10:25:00|669.8|668.8|670|669|670.3|669.3|669.6|668.6|2003
1731493800000|2024-11-13 10:30:00|669.9|668.9|669.4|668.4|669.9|668.9|669.1|668.1|347
1731494100000|2024-11-13 10:35:00|669.1|668.1|669|668|669.4|668.4|668.9|667.9|181
1731494400000|2024-11-13 10:40:00|668.9|667.9|668.8|667.8|669|668|668.5|667.5|87
1731494700000|2024-11-13 10:45:00|668.6|667.6|668.1|667.1|668.9|667.9|667.6|666.6|230
1731495000000|2024-11-13 10:50:00|668.4|667.4|668.8|667.8|668.9|667.9|668.3|667.3|335
1731495300000|2024-11-13 10:55:00|668.9|667.9|669.4|668.4|669.4|668.4|668.3|667.3|182
1731495600000|2024-11-13 11:00:00|669.1|668.1|670.4|669.4|670.4|669.4|669.1|668.1|59
1731495900000|2024-11-13 11:05:00|670.1|669.1|669.1|668.1|670.3|669.3|669.1|668.1|299
1731496200000|2024-11-13 11:10:00|668.9|667.9|669|668|669.5|668.5|668.6|667.6|68
1731496500000|2024-11-13 11:15:00|668.9|667.9|668.9|667.9|669.4|668.4|668.9|667.9|107
1731496800000|2024-11-13 11:20:00|669|668|668.3|667.3|669.3|668.3|668.1|667.1|190
1731497100000|2024-11-13 11:25:00|668.1|667.1|668.4|667.4|668.6|667.6|668|667|138
1731497400000|2024-11-13 11:30:00|668.1|667.1|667.1|666.1|668.4|667.4|667.1|666.1|190
1731497700000|2024-11-13 11:35:00|667.4|666.4|665.9|664.9|667.4|666.4|665.9|664.9|430
1731498000000|2024-11-13 11:40:00|666.1|665.1|665.6|664.6|666.1|665.1|665.6|664.6|244
1731498300000|2024-11-13 11:45:00|665.9|664.9|664.9|663.9|666.1|665.1|664.1|663.1|793
1731498600000|2024-11-13 11:50:00|665|664|665.3|664.3|665.6|664.6|664.9|663.9|420
1731498900000|2024-11-13 11:55:00|665.1|664.1|666.4|665.4|666.4|665.4|665|664|171
1731499200000|2024-11-13 12:00:00|666.3|665.3|666.9|665.9|667.6|666.6|666.1|665.1|129
1731499500000|2024-11-13 12:05:00|666.6|665.6|665.1|664.1|666.6|665.6|665.1|664.1|101
1731499800000|2024-11-13 12:10:00|664.9|663.9|664.9|663.9|665.6|664.6|664.5|663.5|285
1731500100000|2024-11-13 12:15:00|665|664|664.1|663.1|665.1|664.1|664.1|663.1|293
1731500400000|2024-11-13 12:20:00|664.3|663.3|664.9|663.9|665.1|664.1|664.3|663.3|277
1731500700000|2024-11-13 12:25:00|665|664|665.4|664.4|665.6|664.6|664.8|663.8|241
1731501000000|2024-11-13 12:30:00|665.3|664.3|665.4|664.4|665.6|664.6|664.9|663.9|184
1731501300000|2024-11-13 12:35:00|665.1|664.1|664.6|663.6|665.4|664.4|664.4|663.4|264
1731501600000|2024-11-13 12:40:00|664.8|663.8|665.4|664.4|665.9|664.9|664.8|663.8|235
1731501900000|2024-11-13 12:45:00|665.5|664.5|665.5|664.5|666.1|665.1|665.4|664.4|117
1731502200000|2024-11-13 12:50:00|665.4|664.4|665.9|664.9|666.1|665.1|665.4|664.4|111
1731502500000|2024-11-13 12:55:00|666|665|666.1|665.1|666.8|665.8|666|665|156
1731502800000|2024-11-13 13:00:00|666.4|665.4|667.1|666.1|667.1|666.1|666.1|665.1|214
1731503100000|2024-11-13 13:05:00|666.9|665.9|666.4|665.4|667.1|666.1|666.1|665.1|350
1731503400000|2024-11-13 13:10:00|666.3|665.3|665.9|664.9|666.4|665.4|665.6|664.6|129
1731503700000|2024-11-13 13:15:00|665.6|664.6|666.1|665.1|666.4|665.4|665.4|664.4|239
1731504000000|2024-11-13 13:20:00|666.3|665.3|665.6|664.6|666.5|665.5|665.6|664.6|299
1731504300000|2024-11-13 13:25:00|665.5|664.5|666.1|665.1|666.4|665.4|665|664|676
1731504600000|2024-11-13 13:30:00|666.4|665.4|666.4|665.4|666.9|665.9|665.6|664.6|469
1731504900000|2024-11-13 13:35:00|666.5|665.5|665.4|664.4|666.6|665.6|665.4|664.4|263
1731505200000|2024-11-13 13:40:00|665.3|664.3|664.6|663.6|665.9|664.9|664.4|663.4|1135
1731505500000|2024-11-13 13:45:00|664.4|663.4|663.6|662.6|664.6|663.6|663.4|662.4|779
1731505800000|2024-11-13 13:50:00|663.9|662.9|663.1|662.1|663.9|662.9|662.4|661.4|495
1731506100000|2024-11-13 13:55:00|663.3|662.3|661.9|660.9|663.4|662.4|661.1|660.1|1044
1731506400000|2024-11-13 14:00:00|662|661|658.9|657.9|662.4|661.4|657.9|656.9|2077
1731506700000|2024-11-13 14:05:00|658.6|657.6|657.6|656.6|658.6|657.6|656.6|655.6|2195
1731507000000|2024-11-13 14:10:00|657.9|656.9|660.1|659.1|660.6|659.6|657.1|656.1|1101
1731507300000|2024-11-13 14:15:00|660.4|659.4|659.4|658.4|661.6|660.6|659.3|658.3|783
1731507600000|2024-11-13 14:20:00|659.3|658.3|659.3|658.3|659.4|658.4|658.4|657.4|1255
1731507900000|2024-11-13 14:25:00|659.1|658.1|659.4|658.4|660.6|659.6|659.1|658.1|828
1731508200000|2024-11-13 14:30:00|659.1|658.1|656.4|655.4|659.4|658.4|656.4|655.4|2242
1731508500000|2024-11-13 14:35:00|656.3|655.3|657.1|656.1|657.8|656.8|656.1|655.1|1424
1731508800000|2024-11-13 14:40:00|657.3|656.3|657.1|656.1|657.4|656.4|656.1|655.1|1162
1731509100000|2024-11-13 14:45:00|657|656|656.4|655.4|657.6|656.6|655.9|654.9|1017
1731509400000|2024-11-13 14:50:00|656.6|655.6|655.4|654.4|657.3|656.3|655.1|654.1|1098
1731509700000|2024-11-13 14:55:00|655.3|654.3|654.6|653.6|656.1|655.1|654.6|653.6|868
1731510000000|2024-11-13 15:00:00|654.4|653.4|656.1|655.1|656.3|655.3|654|653|1189
1731510300000|2024-11-13 15:05:00|656|655|659.1|658.1|659.1|658.1|655.9|654.9|841
1731510600000|2024-11-13 15:10:00|659|658|657.6|656.6|659.9|658.9|657.6|656.6|1085
1731510900000|2024-11-13 15:15:00|657.8|656.8|659.4|658.4|660.1|659.1|657.5|656.5|731
1731511200000|2024-11-13 15:20:00|659.6|658.6|659.9|658.9|660.1|659.1|658.4|657.4|726
1731511500000|2024-11-13 15:25:00|660|659|660|659|661.6|660.6|659.4|658.4|689
1731511800000|2024-11-13 15:30:00|659.9|658.9|659.4|658.4|660.6|659.6|658.9|657.9|720
1731512100000|2024-11-13 15:35:00|659.1|658.1|658.4|657.4|660|659|658.1|657.1|602
1731512400000|2024-11-13 15:40:00|658.5|657.5|660.9|659.9|661.1|660.1|658.1|657.1|4815
1731512700000|2024-11-13 15:45:00|661|660|662.4|661.4|662.6|661.6|660.1|659.1|1235
1731513000000|2024-11-13 15:50:00|662.1|661.1|663.9|662.9|664.9|663.9|662.1|661.1|1320
1731513300000|2024-11-13 15:55:00|664|663|663.6|662.6|664.4|663.4|663.1|662.1|641
1731513600000|2024-11-13 16:00:00|664.1|663.1|664.8|663.8|665.1|664.1|663.9|662.9|927
1731513900000|2024-11-13 16:05:00|664.6|663.6|665.6|664.6|665.9|664.9|664.1|663.1|655
1731514200000|2024-11-13 16:10:00|665.9|664.9|665.6|664.6|666.6|665.6|665.1|664.1|1325
1731514500000|2024-11-13 16:15:00|665.8|664.8|667|666|667.1|666.1|665.3|664.3|1557
1731514800000|2024-11-13 16:20:00|667.1|666.1|666.8|665.8|668.3|667.3|666.6|665.6|1142
1731515100000|2024-11-13 16:25:00|666.6|665.6|666.6|665.6|667.9|666.9|666.1|665.1|9801
1731515400000|2024-11-13 16:30:00|666.4|665.4|666|665|666.6|665.6|665|664|5972
1731515700000|2024-11-13 16:35:00|666.1|665.1|665.9|664.9|666.5|665.5|664.6|663.6|8371
1731516000000|2024-11-13 16:40:00|666|665|667.4|666.4|667.6|666.6|666|665|386
1731516300000|2024-11-13 16:45:00|667.5|666.5|667|666|667.6|666.6|666.1|665.1|248
1731516600000|2024-11-13 16:50:00|666.9|665.9|664.9|663.9|667|666|664.9|663.9|382
1731516900000|2024-11-13 16:55:00|664.6|663.6|664.9|663.9|664.9|663.9|663.6|662.6|623
1731517200000|2024-11-13 17:00:00|665.1|664.1|665.1|664.1|665.4|664.4|664.4|663.4|239
1731517500000|2024-11-13 17:05:00|665.3|664.3|665.6|664.6|665.9|664.9|664.9|663.9|285
1731517800000|2024-11-13 17:10:00|665.5|664.5|665.9|664.9|666.4|665.4|665.4|664.4|200
1731518100000|2024-11-13 17:15:00|665.6|664.6|666.8|665.8|667.4|666.4|665.6|664.6|367
1731518400000|2024-11-13 17:20:00|666.9|665.9|667.3|666.3|667.4|666.4|666.6|665.6|110
1731518700000|2024-11-13 17:25:00|667.4|666.4|666.9|665.9|667.4|666.4|666.1|665.1|152
1731519000000|2024-11-13 17:30:00|667.1|666.1|667.4|666.4|667.4|666.4|666.9|665.9|142
1731519300000|2024-11-13 17:35:00|667.6|666.6|668.6|667.6|668.6|667.6|667.5|666.5|451
1731519600000|2024-11-13 17:40:00|668.4|667.4|668.9|667.9|669.1|668.1|667.9|666.9|496
1731519900000|2024-11-13 17:45:00|669.1|668.1|669.6|668.6|669.9|668.9|668.9|667.9|321
1731520200000|2024-11-13 17:50:00|669.5|668.5|669|668|669.5|668.5|668.4|667.4|152
1731520500000|2024-11-13 17:55:00|669.1|668.1|668.4|667.4|669.1|668.1|668.1|667.1|220
1731520800000|2024-11-13 18:00:00|668.5|667.5|668.9|667.9|669.1|668.1|667.9|666.9|4984
1731521100000|2024-11-13 18:05:00|668.8|667.8|669.3|668.3|669.4|668.4|668.4|667.4|770
1731521400000|2024-11-13 18:10:00|669.4|668.4|669.9|668.9|670.1|669.1|669.3|668.3|504
1731521700000|2024-11-13 18:15:00|670|669|669.5|668.5|670.1|669.1|669.4|668.4|69
1731522000000|2024-11-13 18:20:00|669.6|668.6|668.9|667.9|669.8|668.8|668.6|667.6|661
1731522300000|2024-11-13 18:25:00|669|668|669.6|668.6|669.8|668.8|668.6|667.6|1940
1731522600000|2024-11-13 18:30:00|669.9|668.9|669.6|668.6|670|669|669.6|668.6|243
1731522900000|2024-11-13 18:35:00|669.9|668.9|670.1|669.1|670.6|669.6|669.9|668.9|1350
1731523200000|2024-11-13 18:40:00|670.3|669.3|670.9|669.9|670.9|669.9|670.1|669.1|621
1731523500000|2024-11-13 18:45:00|671.1|670.1|670.1|669.1|671.1|670.1|670.1|669.1|525
1731523800000|2024-11-13 18:50:00|669.9|668.9|671.6|670.6|671.6|670.6|669.9|668.9|762
1731524100000|2024-11-13 18:55:00|671.9|670.9|672.1|671.1|672.6|671.6|671.6|670.6|1269
1731524400000|2024-11-13 19:00:00|672|671|672.6|671.6|672.9|671.9|671.9|670.9|810
1731524700000|2024-11-13 19:05:00|672.8|671.8|672.4|671.4|672.9|671.9|671.9|670.9|395
1731525000000|2024-11-13 19:10:00|672.3|671.3|671.9|670.9|672.4|671.4|670.4|669.4|646
1731525300000|2024-11-13 19:15:00|671.6|670.6|670.6|669.6|672.1|671.1|670.4|669.4|564
1731525600000|2024-11-13 19:20:00|670.8|669.8|671.4|670.4|671.8|670.8|670.6|669.6|360
1731525900000|2024-11-13 19:25:00|671.3|670.3|670.3|669.3|671.4|670.4|669.4|668.4|1349
1731526200000|2024-11-13 19:30:00|670.1|669.1|670.1|669.1|670.6|669.6|669.6|668.6|428
1731526500000|2024-11-13 19:35:00|670|669|669.8|668.8|670.4|669.4|669.8|668.8|124
1731526800000|2024-11-13 19:40:00|669.9|668.9|669.1|668.1|669.9|668.9|669.1|668.1|30
1731527100000|2024-11-13 19:45:00|669.4|668.4|669.6|668.6|669.9|668.9|669.1|668.1|83
1731527400000|2024-11-13 19:50:00|669.9|668.9|669.4|668.4|669.9|668.9|669.1|668.1|103
1731527700000|2024-11-13 19:55:00|669.3|668.3|668.6|667.6|669.6|668.6|668.5|667.5|153
1731528000000|2024-11-13 20:00:00|668.9|667.9|668.9|667.9|668.9|667.9|668.1|667.1|514
1731528300000|2024-11-13 20:05:00|668.6|667.6|668.5|667.5|668.9|667.9|668.4|667.4|193
1731528600000|2024-11-13 20:10:00|668.6|667.6|668.9|667.9|668.9|667.9|668.4|667.4|41
1731528900000|2024-11-13 20:15:00|668.8|667.8|668.1|667.1|668.9|667.9|667.9|666.9|122
1731529200000|2024-11-13 20:20:00|668|667|668.4|667.4|668.4|667.4|667.8|666.8|365
1731529500000|2024-11-13 20:25:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|61
1731529800000|2024-11-13 20:30:00|668.3|667.3|668.1|667.1|668.4|667.4|667.9|666.9|151
1731530100000|2024-11-13 20:35:00|668.3|667.3|668.4|667.4|668.4|667.4|667.9|666.9|268
1731530400000|2024-11-13 20:40:00|668.1|667.1|668.9|667.9|669.1|668.1|668.1|667.1|127
1731530700000|2024-11-13 20:45:00|669.1|668.1|668.4|667.4|669.1|668.1|668.4|667.4|197
1731531000000|2024-11-13 20:50:00|668.5|667.5|667.5|666.5|668.6|667.6|667.1|666.1|2575
1731531300000|2024-11-13 20:55:00|667.6|666.6|668.1|667.1|668.4|667.4|667.4|666.4|277
1731531600000|2024-11-13 21:00:00|668|667|667.9|666.9|668.1|667.1|667.9|666.9|27
1731531900000|2024-11-13 21:05:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|85
1731532200000|2024-11-13 21:10:00|668|667|667.6|666.6|668|667|667.6|666.6|271
1731532500000|2024-11-13 21:15:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|9
1731532800000|2024-11-13 21:20:00|667.8|666.8|668|667|668|667|667.8|666.8|5
1731533100000|2024-11-13 21:25:00|667.9|666.9|668|667|668.3|667.3|667.9|666.9|41
1731533400000|2024-11-13 21:30:00|668.1|667.1|668.4|667.4|668.5|667.5|667.9|666.9|54
1731533700000|2024-11-13 21:35:00|668.5|667.5|667.6|666.6|668.5|667.5|667.5|666.5|15
1731534000000|2024-11-13 21:40:00|667.8|666.8|668|667|668.3|667.3|667.8|666.8|8
1731534300000|2024-11-13 21:45:00|667.9|666.9|668|667|668.1|667.1|667.9|666.9|14
1731534600000|2024-11-13 21:50:00|668.1|667.1|668.1|667.1|668.1|667.1|667.8|666.8|17
1731534900000|2024-11-13 21:55:00|668|667|668|667|668.4|667.4|667.9|666.9|69
1731535200000|2024-11-13 22:00:00|667.9|666.9|668.5|665.5|668.9|666.9|667.9|665.5|0
1731535500000|2024-11-13 22:05:00|668.6|665.6|668.6|665.6|668.8|665.8|668.5|665.5|0
1731535800000|2024-11-13 22:10:00|669|666|669.3|666.3|669.3|666.3|668.8|665.8|0
1731536100000|2024-11-13 22:15:00|669.4|666.4|669.4|666.4|669.5|666.5|669.3|666.3|0
1731536400000|2024-11-13 22:20:00|669.5|666.5|669.4|666.4|669.5|666.5|669.3|666.3|0
1731536700000|2024-11-13 22:25:00|669.5|666.5|669.4|666.4|669.6|666.6|669.4|666.4|0
1731537000000|2024-11-13 22:30:00|669.5|666.5|669.5|666.5|669.5|666.5|669.5|666.5|80
1731537600000|2024-11-13 22:40:00|669.4|666.4|669.3|666.3|669.4|666.4|669.3|666.3|0
1731537900000|2024-11-13 22:45:00|669.4|666.4|669.5|666.5|669.5|666.5|669.4|666.4|0
1731538200000|2024-11-13 22:50:00|669.6|666.6|669.5|666.5|669.6|666.6|669.5|666.5|4
1731538500000|2024-11-13 22:55:00|669.8|666.8|669.4|666.4|669.9|666.9|669.3|666.3|21
1731546000000|2024-11-14 01:00:00|669.9|668.9|669.6|668.6|670.1|669.1|669.4|668.4|63
1731546300000|2024-11-14 01:05:00|669.4|668.4|669.6|668.6|669.6|668.6|669.1|668.1|24
1731546600000|2024-11-14 01:10:00|669.8|668.8|669.9|668.9|670|669|669.6|668.6|16
1731546900000|2024-11-14 01:15:00|669.6|668.6|669.9|668.9|670.1|669.1|669.6|668.6|13
1731547200000|2024-11-14 01:20:00|669.8|668.8|669.6|668.6|670|669|669.6|668.6|4
1731547500000|2024-11-14 01:25:00|669.5|668.5|669.8|668.8|669.8|668.8|669.5|668.5|6
1731547800000|2024-11-14 01:30:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|4
1731548100000|2024-11-14 01:35:00|669.5|668.5|669.6|668.6|669.9|668.9|669.4|668.4|4
1731548400000|2024-11-14 01:40:00|669.9|668.9|669.9|668.9|670.1|669.1|669.6|668.6|10
1731548700000|2024-11-14 01:45:00|669.8|668.8|670.1|669.1|670.1|669.1|669.6|668.6|42
1731549000000|2024-11-14 01:50:00|670|669|669.5|668.5|670.1|669.1|669.5|668.5|17
1731549300000|2024-11-14 01:55:00|669.4|668.4|669.4|668.4|669.8|668.8|669.1|668.1|11
1731549600000|2024-11-14 02:00:00|669.1|668.1|669.4|668.4|669.5|668.5|668.9|667.9|6
1731549900000|2024-11-14 02:05:00|669.3|668.3|669.8|668.8|669.9|668.9|669.3|668.3|11
1731550200000|2024-11-14 02:10:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|3
1731550500000|2024-11-14 02:15:00|669.9|668.9|669.9|668.9|669.9|668.9|669.9|668.9|16
1731550800000|2024-11-14 02:20:00|669.8|668.8|669.6|668.6|669.9|668.9|669.6|668.6|24
1731551100000|2024-11-14 02:25:00|669.8|668.8|669.9|668.9|669.9|668.9|669.8|668.8|13
1731551400000|2024-11-14 02:30:00|670.1|669.1|670.1|669.1|670.1|669.1|670.1|669.1|16
1731551700000|2024-11-14 02:35:00|670|669|669.9|668.9|670|669|669.4|668.4|146
1731552000000|2024-11-14 02:40:00|669.6|668.6|669.6|668.6|669.9|668.9|669.4|668.4|25
1731552300000|2024-11-14 02:45:00|669.8|668.8|669.4|668.4|669.8|668.8|669.3|668.3|9
1731552600000|2024-11-14 02:50:00|669.5|668.5|669.4|668.4|669.5|668.5|669.1|668.1|5
1731552900000|2024-11-14 02:55:00|669.6|668.6|669.6|668.6|669.8|668.8|669.6|668.6|31
1731553200000|2024-11-14 03:00:00|669.8|668.8|669.6|668.6|669.9|668.9|669.6|668.6|18
1731553500000|2024-11-14 03:05:00|669.8|668.8|669.9|668.9|670.1|669.1|669.8|668.8|63
1731553800000|2024-11-14 03:10:00|670|669|669.9|668.9|670.1|669.1|669.9|668.9|23
1731554100000|2024-11-14 03:15:00|670|669|668.9|667.9|670|669|668.9|667.9|1080
1731554400000|2024-11-14 03:20:00|669|668|669.1|668.1|669.1|668.1|668.9|667.9|55
1731554700000|2024-11-14 03:25:00|669|668|668.4|667.4|669|668|668.3|667.3|162
1731555000000|2024-11-14 03:30:00|668.3|667.3|668|667|668.6|667.6|668|667|112
1731555300000|2024-11-14 03:35:00|668.1|667.1|668.4|667.4|668.6|667.6|667.9|666.9|15
1731555600000|2024-11-14 03:40:00|668.3|667.3|668|667|668.4|667.4|667.9|666.9|20
1731555900000|2024-11-14 03:45:00|668.1|667.1|668.1|667.1|668.4|667.4|668|667|36
1731556200000|2024-11-14 03:50:00|668.3|667.3|668.1|667.1|668.4|667.4|668.1|667.1|23
1731556500000|2024-11-14 03:55:00|668.3|667.3|667.6|666.6|668.3|667.3|667.6|666.6|34
1731556800000|2024-11-14 04:00:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|4
1731557100000|2024-11-14 04:05:00|668|667|668.4|667.4|668.4|667.4|668|667|28
1731557400000|2024-11-14 04:10:00|668.5|667.5|668.5|667.5|668.9|667.9|668.4|667.4|49
1731557700000|2024-11-14 04:15:00|668.4|667.4|668.4|667.4|668.5|667.5|668.4|667.4|4
1731558000000|2024-11-14 04:20:00|668.3|667.3|668.4|667.4|668.5|667.5|668.1|667.1|19
1731558300000|2024-11-14 04:25:00|668.3|667.3|668.1|667.1|668.4|667.4|668.1|667.1|19
1731558600000|2024-11-14 04:30:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|17
1731558900000|2024-11-14 04:35:00|668.6|667.6|668.9|667.9|668.9|667.9|668.4|667.4|30
1731559200000|2024-11-14 04:40:00|669.1|668.1|669.1|668.1|669.1|668.1|668.9|667.9|10
1731559500000|2024-11-14 04:45:00|668.9|667.9|668.9|667.9|668.9|667.9|668.9|667.9|11
1731559800000|2024-11-14 04:50:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|40
1731560100000|2024-11-14 04:55:00|669|668|669.1|668.1|669.1|668.1|669|668|8
1731560400000|2024-11-14 05:00:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|12
1731560700000|2024-11-14 05:05:00|668.8|667.8|668.4|667.4|668.9|667.9|668.4|667.4|40
1731561000000|2024-11-14 05:10:00|668.3|667.3|668.1|667.1|668.4|667.4|667.8|666.8|31
1731561300000|2024-11-14 05:15:00|667.9|666.9|668.3|667.3|668.4|667.4|667.9|666.9|60
1731561600000|2024-11-14 05:20:00|668.4|667.4|668.4|667.4|668.6|667.6|668.3|667.3|9
1731561900000|2024-11-14 05:25:00|668.3|667.3|667.9|666.9|668.4|667.4|667.9|666.9|18
1731562200000|2024-11-14 05:30:00|667.8|666.8|667.6|666.6|668.1|667.1|667.1|666.1|106
1731562500000|2024-11-14 05:35:00|667.5|666.5|667.4|666.4|667.6|666.6|667.1|666.1|17
1731562800000|2024-11-14 05:40:00|667.5|666.5|667.4|666.4|667.6|666.6|667.3|666.3|38
1731563100000|2024-11-14 05:45:00|667.5|666.5|667.4|666.4|667.9|666.9|667.4|666.4|36
1731563400000|2024-11-14 05:50:00|667.1|666.1|667.1|666.1|667.1|666.1|666.8|665.8|76
1731563700000|2024-11-14 05:55:00|666.9|665.9|667.1|666.1|667.4|666.4|666.9|665.9|40
1731564000000|2024-11-14 06:00:00|667|666|666.9|665.9|667.4|666.4|666.6|665.6|32
1731564300000|2024-11-14 06:05:00|666.6|665.6|666.9|665.9|667.1|666.1|666.6|665.6|26
1731564600000|2024-11-14 06:10:00|666.8|665.8|666.9|665.9|667.1|666.1|666.8|665.8|159
1731564900000|2024-11-14 06:15:00|666.8|665.8|666.4|665.4|667|666|666.1|665.1|797
1731565200000|2024-11-14 06:20:00|666.6|665.6|666.4|665.4|666.6|665.6|666|665|16
1731565500000|2024-11-14 06:25:00|||||||||70
1731565800000|2024-11-14 06:30:00|666.6|665.6|666.6|665.6|666.9|665.9|666.5|665.5|172
1731566100000|2024-11-14 06:35:00|666.9|665.9|666.9|665.9|667.1|666.1|666.9|665.9|1112
1731566400000|2024-11-14 06:40:00|667|666|666.6|665.6|667|666|666.4|665.4|42
1731566700000|2024-11-14 06:45:00|666.9|665.9|666.9|665.9|667.4|666.4|666.9|665.9|77
1731567000000|2024-11-14 06:50:00|666.6|665.6|666.6|665.6|666.9|665.9|666.4|665.4|311
1731567300000|2024-11-14 06:55:00|666.4|665.4|666.1|665.1|666.6|665.6|666.1|665.1|85
1731567600000|2024-11-14 07:00:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|61
1731567900000|2024-11-14 07:05:00|666|665|666.4|665.4|666.4|665.4|666|665|125
1731568200000|2024-11-14 07:10:00|666.5|665.5|666.6|665.6|666.6|665.6|666.1|665.1|275
1731568500000|2024-11-14 07:15:00|666.5|665.5|666.6|665.6|666.6|665.6|666.1|665.1|68
1731568800000|2024-11-14 07:20:00|666.9|665.9|666.3|665.3|666.9|665.9|666.1|665.1|186
1731569100000|2024-11-14 07:25:00|666.1|665.1|666.4|665.4|666.6|665.6|666|665|117
1731569400000|2024-11-14 07:30:00|666.3|665.3|666.9|665.9|666.9|665.9|666.1|665.1|102
1731569700000|2024-11-14 07:35:00|666.6|665.6|667.5|666.5|667.6|666.6|666.5|665.5|618
1731570000000|2024-11-14 07:40:00|667.4|666.4|667.4|666.4|667.9|666.9|667.3|666.3|782
1731570300000|2024-11-14 07:45:00|667.6|666.6|668.5|667.5|668.9|667.9|667.4|666.4|307
1731570600000|2024-11-14 07:50:00|668.4|667.4|668.1|667.1|668.8|667.8|668.1|667.1|45
1731570900000|2024-11-14 07:55:00|667.9|666.9|667.9|666.9|668.1|667.1|667.6|666.6|134
1731571200000|2024-11-14 08:00:00|668.1|667.1|669.6|668.6|669.8|668.8|667.9|666.9|546
1731571500000|2024-11-14 08:05:00|669.9|668.9|670.6|669.6|670.9|669.9|669.8|668.8|4181
1731571800000|2024-11-14 08:10:00|670.8|669.8|670.1|669.1|671.1|670.1|669.9|668.9|509
1731572100000|2024-11-14 08:15:00|670.4|669.4|670.4|669.4|670.4|669.4|669.9|668.9|846
1731572400000|2024-11-14 08:20:00|670.6|669.6|669.9|668.9|670.6|669.6|669.6|668.6|654
1731572700000|2024-11-14 08:25:00|670.1|669.1|670.6|669.6|671.4|670.4|670.1|669.1|939
1731573000000|2024-11-14 08:30:00|670.8|669.8|671.9|670.9|671.9|670.9|670.6|669.6|940
1731573300000|2024-11-14 08:35:00|671.8|670.8|672.4|671.4|672.4|671.4|671.1|670.1|306
1731573600000|2024-11-14 08:40:00|672.6|671.6|673.1|672.1|673.1|672.1|671.9|670.9|791
1731573900000|2024-11-14 08:45:00|673|672|673.1|672.1|673.4|672.4|672.1|671.1|469
1731574200000|2024-11-14 08:50:00|672.9|671.9|672.9|671.9|673.9|672.9|672.9|671.9|718
1731574500000|2024-11-14 08:55:00|673.1|672.1|672.9|671.9|673.6|672.6|672.9|671.9|247
1731574800000|2024-11-14 09:00:00|673.1|672.1|673.4|672.4|673.9|672.9|672.6|671.6|590
1731575100000|2024-11-14 09:05:00|673.6|672.6|671.6|670.6|673.6|672.6|671.4|670.4|2130
1731575400000|2024-11-14 09:10:00|671.5|670.5|670.1|669.1|671.5|670.5|670|669|383
1731575700000|2024-11-14 09:15:00|670|669|669.4|668.4|670.6|669.6|669.1|668.1|692
1731576000000|2024-11-14 09:20:00|669.5|668.5|669.6|668.6|669.9|668.9|669.1|668.1|296
1731576300000|2024-11-14 09:25:00|669.4|668.4|669.4|668.4|670.4|669.4|669.1|668.1|1390
1731576600000|2024-11-14 09:30:00|669.1|668.1|670.6|669.6|670.9|669.9|668.9|667.9|666
1731576900000|2024-11-14 09:35:00|670.4|669.4|671.1|670.1|671.4|670.4|670.4|669.4|410
1731577200000|2024-11-14 09:40:00|671|670|671.4|670.4|671.6|670.6|671|670|252
1731577500000|2024-11-14 09:45:00|671.1|670.1|671.4|670.4|671.6|670.6|670.9|669.9|242
1731577800000|2024-11-14 09:50:00|671.5|670.5|671.9|670.9|672.3|671.3|671.4|670.4|326
1731578100000|2024-11-14 09:55:00|672|671|671.9|670.9|672.1|671.1|671.8|670.8|208
1731578400000|2024-11-14 10:00:00|671.6|670.6|670.9|669.9|672.1|671.1|670.9|669.9|214
1731578700000|2024-11-14 10:05:00|670.4|669.4|671.4|670.4|671.4|670.4|670.4|669.4|273
1731579000000|2024-11-14 10:10:00|671.3|670.3|671.6|670.6|671.6|670.6|671.1|670.1|98
1731579300000|2024-11-14 10:15:00|671.5|670.5|672.1|671.1|672.1|671.1|671.1|670.1|509
1731579600000|2024-11-14 10:20:00|672|671|671.8|670.8|672.1|671.1|671.6|670.6|166
1731579900000|2024-11-14 10:25:00|671.9|670.9|672.4|671.4|672.4|671.4|671.9|670.9|210
1731580200000|2024-11-14 10:30:00|672.3|671.3|671.9|670.9|672.4|671.4|671.9|670.9|137
1731580500000|2024-11-14 10:35:00|672.1|671.1|672.4|671.4|672.4|671.4|671.4|670.4|298
1731580800000|2024-11-14 10:40:00|672.6|671.6|673.6|672.6|673.9|672.9|672.6|671.6|997
1731581100000|2024-11-14 10:45:00|673.9|672.9|674.1|673.1|674.6|673.6|673.9|672.9|247
1731581400000|2024-11-14 10:50:00|674|673|673.9|672.9|674.1|673.1|673.6|672.6|444
1731581700000|2024-11-14 10:55:00|674.1|673.1|673.9|672.9|674.4|673.4|673.9|672.9|211
1731582000000|2024-11-14 11:00:00|674.1|673.1|673.9|672.9|674.1|673.1|673.6|672.6|977
1731582300000|2024-11-14 11:05:00|674.1|673.1|674.6|673.6|674.6|673.6|673.9|672.9|404
1731582600000|2024-11-14 11:10:00|674.5|673.5|673.6|672.6|674.9|673.9|673.5|672.5|7031
1731582900000|2024-11-14 11:15:00|673.4|672.4|673.9|672.9|673.9|672.9|673.1|672.1|590
1731583200000|2024-11-14 11:20:00|674|673|674.9|673.9|675.1|674.1|673.9|672.9|149
1731583500000|2024-11-14 11:25:00|675.1|674.1|674.4|673.4|675.1|674.1|674.4|673.4|126
1731583800000|2024-11-14 11:30:00|674.6|673.6|675.1|674.1|675.4|674.4|674.6|673.6|132
1731584100000|2024-11-14 11:35:00|674.9|673.9|675.6|674.6|675.6|674.6|674.9|673.9|487
1731584400000|2024-11-14 11:40:00|675.4|674.4|675.9|674.9|676.1|675.1|675.3|674.3|212
1731584700000|2024-11-14 11:45:00|675.8|674.8|676.4|675.4|676.4|675.4|675.4|674.4|720
1731585000000|2024-11-14 11:50:00|676.1|675.1|676.1|675.1|676.4|675.4|676.1|675.1|202
1731585300000|2024-11-14 11:55:00|676|675|674.5|673.5|676.1|675.1|673.6|672.6|465
1731585600000|2024-11-14 12:00:00|674.6|673.6|673.9|672.9|674.6|673.6|673.3|672.3|479
1731585900000|2024-11-14 12:05:00|673.8|672.8|673.9|672.9|674.4|673.4|673.6|672.6|351
1731586200000|2024-11-14 12:10:00|674|673|674.6|673.6|674.9|673.9|673.9|672.9|84
1731586500000|2024-11-14 12:15:00|674.8|673.8|675.1|674.1|675.4|674.4|674.4|673.4|425
1731586800000|2024-11-14 12:20:00|674.9|673.9|674.9|673.9|675.3|674.3|674.9|673.9|221
1731587100000|2024-11-14 12:25:00|675|674|675.1|674.1|675.4|674.4|674.9|673.9|67
1731587400000|2024-11-14 12:30:00|675.4|674.4|675.9|674.9|675.9|674.9|675.1|674.1|319
1731587700000|2024-11-14 12:35:00|676|675|675.5|674.5|676.1|675.1|674.9|673.9|256
1731588000000|2024-11-14 12:40:00|675.6|674.6|675.4|674.4|675.9|674.9|675.4|674.4|121
1731588300000|2024-11-14 12:45:00|675.5|674.5|675.6|674.6|675.8|674.8|674.9|673.9|311
1731588600000|2024-11-14 12:50:00|675.4|674.4|675.6|674.6|675.8|674.8|675.1|674.1|561
1731588900000|2024-11-14 12:55:00|675.9|674.9|675.6|674.6|675.9|674.9|675.4|674.4|144
1731589200000|2024-11-14 13:00:00|675.4|674.4|676.4|675.4|676.9|675.9|675.4|674.4|5033
1731589500000|2024-11-14 13:05:00|676.5|675.5|677.4|676.4|677.4|676.4|676.4|675.4|1446
1731589800000|2024-11-14 13:10:00|677.1|676.1|678.3|677.3|678.4|677.4|677|676|863
1731590100000|2024-11-14 13:15:00|678.1|677.1|678.4|677.4|679.4|678.4|677.9|676.9|1030
1731590400000|2024-11-14 13:20:00|678.5|677.5|677.6|676.6|678.6|677.6|677.6|676.6|614
1731590700000|2024-11-14 13:25:00|677.4|676.4|677.8|676.8|677.9|676.9|676.9|675.9|639
1731591000000|2024-11-14 13:30:00|677.6|676.6|678.1|677.1|678.3|677.3|677.1|676.1|2725
1731591300000|2024-11-14 13:35:00|678.3|677.3|677.9|676.9|678.6|677.6|677.4|676.4|3475
1731591600000|2024-11-14 13:40:00|678.1|677.1|678.6|677.6|678.6|677.6|677.8|676.8|131
1731591900000|2024-11-14 13:45:00|678.5|677.5|678.6|677.6|678.9|677.9|677.9|676.9|257
1731592200000|2024-11-14 13:50:00|678.4|677.4|678.6|677.6|678.9|677.9|677.9|676.9|894
1731592500000|2024-11-14 13:55:00|678.4|677.4|678.6|677.6|678.8|677.8|677.6|676.6|271
1731592800000|2024-11-14 14:00:00|678.9|677.9|678.6|677.6|679.3|678.3|678.1|677.1|470
1731593100000|2024-11-14 14:05:00|678.4|677.4|678.6|677.6|679.6|678.6|678.1|677.1|637
1731593400000|2024-11-14 14:10:00|678.5|677.5|678.6|677.6|679.1|678.1|678.1|677.1|364
1731593700000|2024-11-14 14:15:00|678.4|677.4|679.1|678.1|679.4|678.4|678.4|677.4|488
1731594000000|2024-11-14 14:20:00|679.3|678.3|679.1|678.1|679.9|678.9|678.9|677.9|377
1731594300000|2024-11-14 14:25:00|679|678|679.1|678.1|679.5|678.5|678.6|677.6|345
1731594600000|2024-11-14 14:30:00|679.3|678.3|678.6|677.6|679.3|678.3|678.1|677.1|1993
1731594900000|2024-11-14 14:35:00|678.5|677.5|677.1|676.1|678.5|677.5|676.9|675.9|841
1731595200000|2024-11-14 14:40:00|676.9|675.9|677.9|676.9|677.9|676.9|676.6|675.6|827
1731595500000|2024-11-14 14:45:00|678|677|677.9|676.9|678.1|677.1|676.6|675.6|298
1731595800000|2024-11-14 14:50:00|678|677|677.9|676.9|678.3|677.3|676.9|675.9|389
1731596100000|2024-11-14 14:55:00|677.8|676.8|678.9|677.9|679.4|678.4|677.5|676.5|10242
1731596400000|2024-11-14 15:00:00|678.6|677.6|679.4|678.4|679.8|678.8|678.1|677.1|2636
1731596700000|2024-11-14 15:05:00|679.5|678.5|678.9|677.9|679.9|678.9|678.4|677.4|622
1731597000000|2024-11-14 15:10:00|678.6|677.6|678.1|677.1|679.1|678.1|677.9|676.9|435
1731597300000|2024-11-14 15:15:00|678.3|677.3|677.5|676.5|678.4|677.4|676.9|675.9|1694
1731597600000|2024-11-14 15:20:00|677.6|676.6|676.9|675.9|678|677|676.4|675.4|2005
1731597900000|2024-11-14 15:25:00|676.6|675.6|677.1|676.1|677.1|676.1|675.9|674.9|2019
1731598200000|2024-11-14 15:30:00|676.9|675.9|677.6|676.6|678.1|677.1|676.6|675.6|1382
1731598500000|2024-11-14 15:35:00|677.5|676.5|676.4|675.4|677.9|676.9|676.4|675.4|727
1731598800000|2024-11-14 15:40:00|676.3|675.3|677.3|676.3|677.6|676.6|676.1|675.1|755
1731599100000|2024-11-14 15:45:00|677.1|676.1|676.9|675.9|677.4|676.4|676.6|675.6|805
1731599400000|2024-11-14 15:50:00|676.8|675.8|675.9|674.9|676.9|675.9|675.4|674.4|755
1731599700000|2024-11-14 15:55:00|675.8|674.8|676.3|675.3|676.9|675.9|675.6|674.6|942
1731600000000|2024-11-14 16:00:00|678.3|677.6|677.9|676.9|680.6|679.6|677.1|676.1|6775
1731600300000|2024-11-14 16:05:00|678|677|678.5|677.5|678.9|677.9|677.3|676.3|5119
1731600600000|2024-11-14 16:10:00|678.4|677.4|676.6|675.6|678.4|677.4|676.4|675.4|935
1731600900000|2024-11-14 16:15:00|676.9|675.9|676.6|675.6|678.1|677.1|675.9|674.9|1782
1731601200000|2024-11-14 16:20:00|676.4|675.4|674.9|673.9|676.9|675.9|674.4|673.4|867
1731601500000|2024-11-14 16:25:00|675|674|674.1|673.1|675.1|674.1|673.6|672.6|3425
1731601800000|2024-11-14 16:30:00|674.4|673.4|675.4|674.4|675.8|674.8|673.9|672.9|4228
1731602100000|2024-11-14 16:35:00|675.1|674.1|676.1|675.1|676.4|675.4|674.6|673.6|1098
1731602400000|2024-11-14 16:40:00|675.9|674.9|676.1|675.1|676.6|675.6|675.1|674.1|911
1731602700000|2024-11-14 16:45:00|676.4|675.4|675.1|674.1|676.4|675.4|674.9|673.9|700
1731603000000|2024-11-14 16:50:00|675.3|674.3|675.1|674.1|675.4|674.4|674.6|673.6|241
1731603300000|2024-11-14 16:55:00|675|674|676.4|675.4|676.6|675.6|674.6|673.6|542
1731603600000|2024-11-14 17:00:00|676.6|675.6|676.1|675.1|677|676|676.1|675.1|1486
1731603900000|2024-11-14 17:05:00|675.9|674.9|675.6|674.6|676.4|675.4|675.1|674.1|2111
1731604200000|2024-11-14 17:10:00|675.5|674.5|674.9|673.9|675.6|674.6|674.8|673.8|473
1731604500000|2024-11-14 17:15:00|674.8|673.8|674.5|673.5|674.9|673.9|673.9|672.9|842
1731604800000|2024-11-14 17:20:00|674.4|673.4|673.9|672.9|674.9|673.9|673.6|672.6|582
1731605100000|2024-11-14 17:25:00|674.1|673.1|672.4|671.4|674.1|673.1|672.4|671.4|2260
1731605400000|2024-11-14 17:30:00|672.5|671.5|671.1|670.1|672.5|671.5|670.4|669.4|2819
1731605700000|2024-11-14 17:35:00|670.9|669.9|670.9|669.9|671.1|670.1|670.3|669.3|1480
1731606000000|2024-11-14 17:40:00|670.6|669.6|670.4|669.4|671.5|670.5|670.1|669.1|739
1731606300000|2024-11-14 17:45:00|670.3|669.3|670.3|669.3|670.5|669.5|669.9|668.9|706
1731606600000|2024-11-14 17:50:00|670.1|669.1|670.6|669.6|670.9|669.9|669.9|668.9|623
1731606900000|2024-11-14 17:55:00|670.4|669.4|670.9|669.9|671.4|670.4|670.4|669.4|252
1731607200000|2024-11-14 18:00:00|670.8|669.8|671.3|670.3|671.4|670.4|670.4|669.4|172
1731607500000|2024-11-14 18:05:00|671.1|670.1|670.6|669.6|671.3|670.3|670.6|669.6|349
1731607800000|2024-11-14 18:10:00|670.5|669.5|669.9|668.9|670.5|669.5|669.6|668.6|198
1731608100000|2024-11-14 18:15:00|669.6|668.6|669.8|668.8|670.1|669.1|669.1|668.1|447
1731608400000|2024-11-14 18:20:00|669.6|668.6|670.3|669.3|670.6|669.6|669.6|668.6|105
1731608700000|2024-11-14 18:25:00|670.1|669.1|669.9|668.9|670.4|669.4|669.6|668.6|117
1731609000000|2024-11-14 18:30:00|670|669|670.9|669.9|671.1|670.1|669.9|668.9|66
1731609300000|2024-11-14 18:35:00|671.1|670.1|672|671|672.4|671.4|671.1|670.1|164
1731609600000|2024-11-14 18:40:00|671.9|670.9|671.9|670.9|672.1|671.1|671.6|670.6|75
1731609900000|2024-11-14 18:45:00|671.8|670.8|671.6|670.6|672.1|671.1|671.4|670.4|88
1731610200000|2024-11-14 18:50:00|671.9|670.9|672.1|671.1|672.4|671.4|671.6|670.6|2086
1731610500000|2024-11-14 18:55:00|671.9|670.9|672.4|671.4|672.4|671.4|671.9|670.9|454
1731610800000|2024-11-14 19:00:00|672.1|671.1|673.3|672.3|673.3|672.3|671.9|670.9|344
1731611100000|2024-11-14 19:05:00|673.1|672.1|674.4|673.4|674.6|673.6|673|672|646
1731611400000|2024-11-14 19:10:00|674.1|673.1|674.1|673.1|674.4|673.4|673.9|672.9|190
1731611700000|2024-11-14 19:15:00|674.3|673.3|673.1|672.1|674.4|673.4|672.9|671.9|216
1731612000000|2024-11-14 19:20:00|672.9|671.9|674.1|673.1|674.4|673.4|672.9|671.9|241
1731612300000|2024-11-14 19:25:00|674.3|673.3|673.1|672.1|674.6|673.6|672.9|671.9|680
1731612600000|2024-11-14 19:30:00|673.3|672.3|673.4|672.4|673.9|672.9|673.1|672.1|1375
1731612900000|2024-11-14 19:35:00|673.3|672.3|673.6|672.6|673.6|672.6|672.9|671.9|64
1731613200000|2024-11-14 19:40:00|673.9|672.9|673.9|672.9|674.1|673.1|673.6|672.6|41
1731613500000|2024-11-14 19:45:00|673.8|672.8|673.4|672.4|673.8|672.8|673.4|672.4|60
1731613800000|2024-11-14 19:50:00|673.1|672.1|673.6|672.6|673.9|672.9|673.1|672.1|182
1731614100000|2024-11-14 19:55:00|673.4|672.4|673.1|672.1|673.4|672.4|673|672|68
1731614400000|2024-11-14 20:00:00|673|672|672.6|671.6|673.1|672.1|672.6|671.6|50
1731614700000|2024-11-14 20:05:00|672.8|671.8|672.4|671.4|672.8|671.8|671.9|670.9|15
1731615000000|2024-11-14 20:10:00|672.3|671.3|672.3|671.3|672.6|671.6|672.1|671.1|42
1731615300000|2024-11-14 20:15:00|672.4|671.4|672.4|671.4|672.6|671.6|672.4|671.4|28
1731615600000|2024-11-14 20:20:00|672.3|671.3|672.1|671.1|672.5|671.5|672|671|20
1731615900000|2024-11-14 20:25:00|672.3|671.3|672.6|671.6|672.6|671.6|672.1|671.1|9
1731616200000|2024-11-14 20:30:00|672.8|671.8|672.3|671.3|672.8|671.8|672.3|671.3|9
1731616500000|2024-11-14 20:35:00|672.1|671.1|672.1|671.1|672.4|671.4|672.1|671.1|14
1731616800000|2024-11-14 20:40:00|672.3|671.3|671.9|670.9|672.4|671.4|671.9|670.9|13
1731617100000|2024-11-14 20:45:00|672|671|671.8|670.8|672.1|671.1|671.6|670.6|34
1731617400000|2024-11-14 20:50:00|671.9|670.9|672.1|671.1|672.4|671.4|671.6|670.6|53
1731617700000|2024-11-14 20:55:00|672.3|671.3|672.1|671.1|672.6|671.6|672.1|671.1|34
1731618000000|2024-11-14 21:00:00|672.3|671.3|672.9|671.9|672.9|671.9|672.1|671.1|14
1731618300000|2024-11-14 21:05:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|7
1731618600000|2024-11-14 21:10:00|673|672|673|672|673|672|673|672|3
1731618900000|2024-11-14 21:15:00|672.9|671.9|672.6|671.6|672.9|671.9|672.6|671.6|5
1731619200000|2024-11-14 21:20:00|672.5|671.5|672.8|671.8|672.9|671.9|672.4|671.4|9
1731619500000|2024-11-14 21:25:00|672.6|671.6|672.6|671.6|672.8|671.8|672.6|671.6|0
1731619800000|2024-11-14 21:30:00|672.4|671.4|672.4|671.4|672.5|671.5|672.4|671.4|5
1731620100000|2024-11-14 21:35:00|672.5|671.5|672.3|671.3|672.5|671.5|672.1|671.1|14
1731620400000|2024-11-14 21:40:00|672.1|671.1|672.3|671.3|672.3|671.3|672.1|671.1|9
1731620700000|2024-11-14 21:45:00|672.4|671.4|672.4|671.4|672.4|671.4|672.4|671.4|2
1731621000000|2024-11-14 21:50:00|672.5|671.5|672.3|671.3|672.6|671.6|672.3|671.3|18
1731621300000|2024-11-14 21:55:00|672.4|671.4|672.3|671.3|672.4|671.4|672.1|671.1|9
1731621600000|2024-11-14 22:00:00|672.4|671.4|672.8|669.8|673.6|671.4|672.4|669.8|30
1731621900000|2024-11-14 22:05:00|673|670|672.5|669.5|673.3|670.3|672.5|669.5|0
1731622200000|2024-11-14 22:10:00|672.6|669.6|672.6|669.6|672.9|669.9|672.5|669.5|0
1731622500000|2024-11-14 22:15:00|672.8|669.8|673|670|673|670|672.6|669.6|0
1731622800000|2024-11-14 22:20:00|673.1|670.1|672.8|669.8|673.1|670.1|672.6|669.6|0
1731623100000|2024-11-14 22:25:00|673|670|673.1|670.1|673.1|670.1|673|670|0
1731624900000|2024-11-14 22:55:00|673.3|670.3|673.1|670.1|673.3|670.3|673.1|670.1|3
1731632400000|2024-11-15 01:00:00|670.8|669.8|671.1|670.1|671.9|670.9|670.8|669.8|39
1731632700000|2024-11-15 01:05:00|671.3|670.3|670.8|669.8|671.4|670.4|670.5|669.5|54
1731633000000|2024-11-15 01:10:00|670.6|669.6|670.9|669.9|671|670|670.4|669.4|14
1731633300000|2024-11-15 01:15:00|670.8|669.8|670.4|669.4|671|670|670.4|669.4|5
1731633600000|2024-11-15 01:20:00|670.5|669.5|670.6|669.6|670.8|669.8|670.1|669.1|7
1731633900000|2024-11-15 01:25:00|670.5|669.5|670.9|669.9|670.9|669.9|670.4|669.4|3
1731634200000|2024-11-15 01:30:00|671|670|670.4|669.4|671.1|670.1|670.4|669.4|16
1731634500000|2024-11-15 01:35:00|670.5|669.5|670.4|669.4|670.9|669.9|669.9|668.9|15
1731634800000|2024-11-15 01:40:00|670.3|669.3|670.1|669.1|670.4|669.4|669.9|668.9|6
1731635100000|2024-11-15 01:45:00|670|669|670.4|669.4|670.6|669.6|670|669|9
1731635400000|2024-11-15 01:50:00|670.3|669.3|670.4|669.4|670.4|669.4|669.9|668.9|5
1731635700000|2024-11-15 01:55:00|670.5|669.5|669.6|668.6|670.5|669.5|669.3|668.3|700
1731636000000|2024-11-15 02:00:00|669.5|668.5|669.4|668.4|669.9|668.9|669.1|668.1|14
1731636300000|2024-11-15 02:05:00|669.5|668.5|668.9|667.9|669.5|668.5|668.9|667.9|40
1731636600000|2024-11-15 02:10:00|668.8|667.8|668.6|667.6|668.9|667.9|668.4|667.4|59
1731636900000|2024-11-15 02:15:00|668.8|667.8|667.9|666.9|668.9|667.9|667.9|666.9|145
1731637200000|2024-11-15 02:20:00|668|667|668.4|667.4|668.5|667.5|668|667|33
1731637500000|2024-11-15 02:25:00|668.5|667.5|668.5|667.5|668.6|667.6|668.4|667.4|16
1731637800000|2024-11-15 02:30:00|668.6|667.6|668|667|668.6|667.6|667.9|666.9|12
1731638100000|2024-11-15 02:35:00|667.9|666.9|668.1|667.1|668.1|667.1|667.9|666.9|31
1731638400000|2024-11-15 02:40:00|668|667|667.9|666.9|668.1|667.1|667.9|666.9|40
1731638700000|2024-11-15 02:45:00|668.1|667.1|668.1|667.1|668.5|667.5|668.1|667.1|15
1731639000000|2024-11-15 02:50:00|668.3|667.3|668.4|667.4|668.5|667.5|668.1|667.1|19
1731639300000|2024-11-15 02:55:00|668.5|667.5|668.4|667.4|668.5|667.5|668.1|667.1|56
1731639600000|2024-11-15 03:00:00|668.3|667.3|668.3|667.3|668.4|667.4|668.1|667.1|6
1731639900000|2024-11-15 03:05:00|668.1|667.1|668.3|667.3|668.4|667.4|668.1|667.1|8
1731640200000|2024-11-15 03:10:00|668.1|667.1|668.1|667.1|668.4|667.4|668|667|4
1731640500000|2024-11-15 03:15:00|668.3|667.3|668.1|667.1|668.3|667.3|668.1|667.1|7
1731640800000|2024-11-15 03:20:00|668|667|667.9|666.9|668.1|667.1|667.9|666.9|23
1731641100000|2024-11-15 03:25:00|668|667|667.9|666.9|668.1|667.1|667.8|666.8|10
1731641400000|2024-11-15 03:30:00|667.8|666.8|668.4|667.4|668.4|667.4|667.8|666.8|34
1731641700000|2024-11-15 03:35:00|668.5|667.5|668.1|667.1|668.5|667.5|668.1|667.1|6
1731642000000|2024-11-15 03:40:00|668.4|667.4|668.4|667.4|668.4|667.4|668.3|667.3|17
1731642300000|2024-11-15 03:45:00|668.6|667.6|668.6|667.6|668.6|667.6|668.5|667.5|13
1731642600000|2024-11-15 03:50:00|668.4|667.4|668.6|667.6|668.8|667.8|668.4|667.4|12
1731642900000|2024-11-15 03:55:00|668.8|667.8|668.9|667.9|668.9|667.9|668.8|667.8|10
1731643200000|2024-11-15 04:00:00|668.6|667.6|668.1|667.1|668.6|667.6|668|667|18
1731643500000|2024-11-15 04:05:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|4
1731643800000|2024-11-15 04:10:00|668.5|667.5|668.5|667.5|668.6|667.6|668.4|667.4|11
1731644100000|2024-11-15 04:15:00|668.6|667.6|668.4|667.4|668.6|667.6|668.3|667.3|12
1731644400000|2024-11-15 04:20:00|668.3|667.3|667.9|666.9|668.4|667.4|667.9|666.9|3
1731644700000|2024-11-15 04:25:00|668|667|667.6|666.6|668.1|667.1|667.6|666.6|7
1731645000000|2024-11-15 04:30:00|667.5|666.5|666.9|665.9|667.6|666.6|666.9|665.9|38
1731645300000|2024-11-15 04:35:00|666.8|665.8|666.8|665.8|667|666|666.4|665.4|100
1731645600000|2024-11-15 04:40:00|666.9|665.9|666.8|665.8|666.9|665.9|666.6|665.6|13
1731645900000|2024-11-15 04:45:00|666.6|665.6|666.6|665.6|666.9|665.9|666.6|665.6|4
1731646200000|2024-11-15 04:50:00|666.9|665.9|667.1|666.1|667.1|666.1|666.8|665.8|11
1731646500000|2024-11-15 04:55:00|667.3|666.3|667.3|666.3|667.4|666.4|667.1|666.1|17
1731646800000|2024-11-15 05:00:00|667.1|666.1|667.5|666.5|667.5|666.5|667|666|12
1731647100000|2024-11-15 05:05:00|667.4|666.4|667.3|666.3|667.6|666.6|667.1|666.1|5
1731647400000|2024-11-15 05:10:00|667.4|666.4|667.4|666.4|667.4|666.4|667.1|666.1|7
1731647700000|2024-11-15 05:15:00|667.3|666.3|667.4|666.4|667.5|666.5|667.1|666.1|12
1731648000000|2024-11-15 05:20:00|667.3|666.3|667.1|666.1|667.3|666.3|667.1|666.1|6
1731648300000|2024-11-15 05:25:00|667.3|666.3|667.1|666.1|667.3|666.3|666.9|665.9|7
1731648600000|2024-11-15 05:30:00|666.9|665.9|666.9|665.9|667.1|666.1|666.4|665.4|39
1731648900000|2024-11-15 05:35:00|667|666|666.9|665.9|667.3|666.3|666.9|665.9|52
1731649200000|2024-11-15 05:40:00|667|666|666.9|665.9|667.1|666.1|666.9|665.9|7
1731649500000|2024-11-15 05:45:00|666.6|665.6|666.4|665.4|666.6|665.6|666.3|665.3|38
1731649800000|2024-11-15 05:50:00|666.3|665.3|666.4|665.4|666.4|665.4|666.1|665.1|30
1731650100000|2024-11-15 05:55:00|666.3|665.3|666.1|665.1|666.4|665.4|666.1|665.1|12
1731650400000|2024-11-15 06:00:00|666.4|665.4|666.3|665.3|666.4|665.4|666.1|665.1|15
1731650700000|2024-11-15 06:05:00|666.1|665.1|665.9|664.9|666.4|665.4|665.8|664.8|67
1731651000000|2024-11-15 06:10:00|665.8|664.8|666.1|665.1|666.1|665.1|665.6|664.6|33
1731651300000|2024-11-15 06:15:00|666.4|665.4|666.1|665.1|666.4|665.4|665.9|664.9|37
1731651600000|2024-11-15 06:20:00|666|665|665.9|664.9|666.1|665.1|665.6|664.6|89
1731651900000|2024-11-15 06:25:00|665.6|664.6|665.9|664.9|665.9|664.9|665.6|664.6|11
1731652200000|2024-11-15 06:30:00|665.8|664.8|666.1|665.1|666.1|665.1|665.6|664.6|31
1731652500000|2024-11-15 06:35:00|666|665|666|665|666.6|665.6|665.6|664.6|80
1731652800000|2024-11-15 06:40:00|665.9|664.9|664.9|663.9|666|665|664.9|663.9|175
1731653100000|2024-11-15 06:45:00|664.8|663.8|663.9|662.9|664.9|663.9|663.9|662.9|113
1731653400000|2024-11-15 06:50:00|664|663|664.4|663.4|664.4|663.4|663.9|662.9|80
1731653700000|2024-11-15 06:55:00|664.1|663.1|664.1|663.1|664.6|663.6|664.1|663.1|131
1731654000000|2024-11-15 07:00:00|663.9|662.9|663.8|662.8|663.9|662.9|663.4|662.4|204
1731654300000|2024-11-15 07:05:00|663.6|662.6|663.9|662.9|664.4|663.4|663.6|662.6|65
1731654600000|2024-11-15 07:10:00|663.6|662.6|663.9|662.9|664|663|663.6|662.6|85
1731654900000|2024-11-15 07:15:00|663.8|662.8|663.6|662.6|663.9|662.9|663.5|662.5|87
1731655200000|2024-11-15 07:20:00|663.5|662.5|662.9|661.9|663.9|662.9|662.9|661.9|395
1731655500000|2024-11-15 07:25:00|663|662|663.4|662.4|663.5|662.5|662.9|661.9|92
1731655800000|2024-11-15 07:30:00|663.3|662.3|663.4|662.4|663.9|662.9|663.1|662.1|302
1731656100000|2024-11-15 07:35:00|663.5|662.5|663.1|662.1|663.9|662.9|663.1|662.1|118
1731656400000|2024-11-15 07:40:00|663|662|662.4|661.4|663.1|662.1|662.3|661.3|131
1731656700000|2024-11-15 07:45:00|662.3|661.3|662.1|661.1|662.4|661.4|661.8|660.8|194
1731657000000|2024-11-15 07:50:00|662.4|661.4|662.1|661.1|662.6|661.6|662|661|192
1731657300000|2024-11-15 07:55:00|662|661|661.6|660.6|662.4|661.4|661.6|660.6|140
1731657600000|2024-11-15 08:00:00|661.8|660.8|661.6|660.6|662.1|661.1|661.3|660.3|454
1731657900000|2024-11-15 08:05:00|661.9|660.9|661.9|660.9|662.4|661.4|661.9|660.9|251
1731658200000|2024-11-15 08:10:00|662|661|662.6|661.6|662.6|661.6|662|661|144
1731658500000|2024-11-15 08:15:00|662.5|661.5|663.6|662.6|663.6|662.6|662.5|661.5|394
1731658800000|2024-11-15 08:20:00|663.5|662.5|663.1|662.1|663.6|662.6|662.3|661.3|878
1731659100000|2024-11-15 08:25:00|663.4|662.4|662.8|661.8|663.4|662.4|662.1|661.1|882
1731659400000|2024-11-15 08:30:00|662.9|661.9|663.1|662.1|663.6|662.6|662.4|661.4|1175
1731659700000|2024-11-15 08:35:00|662.9|661.9|663.9|662.9|663.9|662.9|662.6|661.6|272
1731660000000|2024-11-15 08:40:00|663.6|662.6|664.1|663.1|664.1|663.1|663.4|662.4|589
1731660300000|2024-11-15 08:45:00|663.9|662.9|664.6|663.6|665.1|664.1|663.8|662.8|1213
1731660600000|2024-11-15 08:50:00|664.5|663.5|663.3|662.3|664.5|663.5|663.1|662.1|704
1731660900000|2024-11-15 08:55:00|663.1|662.1|663.9|662.9|664.1|663.1|662.8|661.8|746
1731661200000|2024-11-15 09:00:00|664|663|663|662|664.3|663.3|662.9|661.9|330
1731661500000|2024-11-15 09:05:00|662.9|661.9|663.5|662.5|663.6|662.6|662.6|661.6|121
1731661800000|2024-11-15 09:10:00|663.6|662.6|663.1|662.1|664.1|663.1|662.9|661.9|390
1731662100000|2024-11-15 09:15:00|662.9|661.9|661.5|660.5|662.9|661.9|660.3|659.3|4018
1731662400000|2024-11-15 09:20:00|661.6|660.6|663.9|662.9|663.9|662.9|661.6|660.6|377
1731662700000|2024-11-15 09:25:00|663.8|662.8|664.6|663.6|664.6|663.6|663.1|662.1|447
1731663000000|2024-11-15 09:30:00|664.5|663.5|664.1|663.1|664.9|663.9|663.9|662.9|585
1731663300000|2024-11-15 09:35:00|664.3|663.3|662.4|661.4|664.3|663.3|662.4|661.4|527
1731663600000|2024-11-15 09:40:00|662.5|661.5|663|662|663.1|662.1|661.9|660.9|786
1731663900000|2024-11-15 09:45:00|663.1|662.1|663.1|662.1|664.1|663.1|662.9|661.9|615
1731664200000|2024-11-15 09:50:00|663.4|662.4|663.1|662.1|663.4|662.4|662.9|661.9|254
1731664500000|2024-11-15 09:55:00|662.9|661.9|663.6|662.6|663.9|662.9|662.9|661.9|284
1731664800000|2024-11-15 10:00:00|663.5|662.5|663.1|662.1|664.5|663.5|662.9|661.9|290
1731665100000|2024-11-15 10:05:00|663|662|662.6|661.6|663.4|662.4|662.4|661.4|347
1731665400000|2024-11-15 10:10:00|662.4|661.4|661.9|660.9|662.4|661.4|661.8|660.8|115
1731665700000|2024-11-15 10:15:00|662.1|661.1|663.4|662.4|663.9|662.9|662.1|661.1|270
1731666000000|2024-11-15 10:20:00|663.3|662.3|662.9|661.9|663.6|662.6|662.6|661.6|706
1731666300000|2024-11-15 10:25:00|662.6|661.6|662.4|661.4|662.9|661.9|662.1|661.1|157
1731666600000|2024-11-15 10:30:00|662.3|661.3|662.4|661.4|662.6|661.6|662.1|661.1|275
1731666900000|2024-11-15 10:35:00|662.5|661.5|662.9|661.9|663.1|662.1|662.4|661.4|146
1731667200000|2024-11-15 10:40:00|663.1|662.1|663.1|662.1|663.4|662.4|662.6|661.6|240
1731667500000|2024-11-15 10:45:00|663.3|662.3|664.9|663.9|664.9|663.9|663.3|662.3|406
1731667800000|2024-11-15 10:50:00|664.8|663.8|664.6|663.6|665.1|664.1|664.6|663.6|151
1731668100000|2024-11-15 10:55:00|664.8|663.8|664.4|663.4|664.9|663.9|663.9|662.9|162
1731668400000|2024-11-15 11:00:00|664.6|663.6|664.4|663.4|664.6|663.6|664.1|663.1|624
1731668700000|2024-11-15 11:05:00|664.5|663.5|664.6|663.6|664.9|663.9|664.4|663.4|163
1731669000000|2024-11-15 11:10:00|664.5|663.5|664.4|663.4|664.6|663.6|664.3|663.3|123
1731669300000|2024-11-15 11:15:00|664.5|663.5|665.4|664.4|665.4|664.4|664.4|663.4|221
1731669600000|2024-11-15 11:20:00|665.6|664.6|665.1|664.1|665.9|664.9|664.9|663.9|381
1731669900000|2024-11-15 11:25:00|665.4|664.4|665.4|664.4|665.4|664.4|664.4|663.4|168
1731670200000|2024-11-15 11:30:00|665.3|664.3|666.1|665.1|666.9|665.9|665.1|664.1|441
1731670500000|2024-11-15 11:35:00|666.3|665.3|666.4|665.4|667.1|666.1|666.1|665.1|298
1731670800000|2024-11-15 11:40:00|666.5|665.5|667.6|666.6|667.6|666.6|666.3|665.3|91
1731671100000|2024-11-15 11:45:00|667.9|666.9|668.6|667.6|668.6|667.6|667.9|666.9|122
1731671400000|2024-11-15 11:50:00|668.9|667.9|667.9|666.9|668.9|667.9|667.6|666.6|141
1731671700000|2024-11-15 11:55:00|667.6|666.6|669.9|668.9|669.9|668.9|667.6|666.6|2474
1731672000000|2024-11-15 12:00:00|670.1|669.1|669.1|668.1|670.6|669.6|668.9|667.9|1179
1731672300000|2024-11-15 12:05:00|669.4|668.4|670.1|669.1|670.3|669.3|669.4|668.4|282
1731672600000|2024-11-15 12:10:00|670.3|669.3|669.9|668.9|670.6|669.6|669.9|668.9|489
1731672900000|2024-11-15 12:15:00|670.1|669.1|669.9|668.9|670.9|669.9|669.6|668.6|402
1731673200000|2024-11-15 12:20:00|670|669|669.6|668.6|670.1|669.1|669.4|668.4|215
1731673500000|2024-11-15 12:25:00|669.9|668.9|669.4|668.4|670.1|669.1|669.4|668.4|380
1731673800000|2024-11-15 12:30:00|669.5|668.5|669.9|668.9|669.9|668.9|669.4|668.4|295
1731674100000|2024-11-15 12:35:00|669.6|668.6|669.9|668.9|669.9|668.9|669.1|668.1|206
1731674400000|2024-11-15 12:40:00|670|669|670.8|669.8|671.1|670.1|670|669|204
1731674700000|2024-11-15 12:45:00|670.9|669.9|670.6|669.6|671.1|670.1|670.6|669.6|140
1731675000000|2024-11-15 12:50:00|670.9|669.9|671|670|671.4|670.4|670.6|669.6|162
1731675300000|2024-11-15 12:55:00|671.1|670.1|669.6|668.6|671.1|670.1|669.6|668.6|560
1731675600000|2024-11-15 13:00:00|669.9|668.9|669.9|668.9|669.9|668.9|669.3|668.3|399
1731675900000|2024-11-15 13:05:00|669.8|668.8|670.6|669.6|670.6|669.6|669.6|668.6|318
1731676200000|2024-11-15 13:10:00|671.1|670.1|671.4|670.4|671.4|670.4|670.6|669.6|554
1731676500000|2024-11-15 13:15:00|671.3|670.3|670.1|669.1|671.6|670.6|670.1|669.1|350
1731676800000|2024-11-15 13:20:00|670.4|669.4|669.9|668.9|670.6|669.6|669.9|668.9|169
1731677100000|2024-11-15 13:25:00|670.1|669.1|669.4|668.4|670.4|669.4|669.3|668.3|177
1731677400000|2024-11-15 13:30:00|669.3|668.3|667.9|666.9|669.3|668.3|667.9|666.9|608
1731677700000|2024-11-15 13:35:00|668|667|668.9|667.9|669.4|668.4|667.8|666.8|231
1731678000000|2024-11-15 13:40:00|668.6|667.6|668.3|667.3|668.9|667.9|668.1|667.1|137
1731678300000|2024-11-15 13:45:00|668.1|667.1|666.9|665.9|668.4|667.4|666.6|665.6|466
1731678600000|2024-11-15 13:50:00|667|666|666.6|665.6|667.4|666.4|666.4|665.4|567
1731678900000|2024-11-15 13:55:00|666.5|665.5|666|665|666.9|665.9|665.9|664.9|445
1731679200000|2024-11-15 14:00:00|665.9|664.9|668.1|667.1|668.4|667.4|664.9|663.9|1852
1731679500000|2024-11-15 14:05:00|668.4|667.4|667.4|666.4|668.4|667.4|667.1|666.1|368
1731679800000|2024-11-15 14:10:00|667.1|666.1|667.1|666.1|667.8|666.8|666.4|665.4|237
1731680100000|2024-11-15 14:15:00|667.3|666.3|667.1|666.1|667.4|666.4|666.4|665.4|269
1731680400000|2024-11-15 14:20:00|667|666|668.1|667.1|668.1|667.1|666.6|665.6|652
1731680700000|2024-11-15 14:25:00|668.4|667.4|667.9|666.9|668.4|667.4|666.9|665.9|793
1731681000000|2024-11-15 14:30:00|667.6|666.6|666.4|665.4|668.1|667.1|666.1|665.1|326
1731681300000|2024-11-15 14:35:00|666.1|665.1|666.8|665.8|666.8|665.8|665.9|664.9|406
1731681600000|2024-11-15 14:40:00|666.6|665.6|667.4|666.4|668.4|667.4|666.6|665.6|386
1731681900000|2024-11-15 14:45:00|667.1|666.1|668.9|667.9|669.1|668.1|667.1|666.1|464
1731682200000|2024-11-15 14:50:00|668.6|667.6|668.1|667.1|669.1|668.1|667.9|666.9|652
1731682500000|2024-11-15 14:55:00|668|667|669.4|668.4|669.5|668.5|667.9|666.9|698
1731682800000|2024-11-15 15:00:00|669.1|668.1|669.4|668.4|670.6|669.6|668.6|667.6|1817
1731683100000|2024-11-15 15:05:00|669.1|668.1|670.4|669.4|671.1|670.1|668.9|667.9|636
1731683400000|2024-11-15 15:10:00|670.1|669.1|670.9|669.9|670.9|669.9|669.6|668.6|426
1731683700000|2024-11-15 15:15:00|670.6|669.6|672.4|671.4|672.9|671.9|670.4|669.4|3374
1731684000000|2024-11-15 15:20:00|672.5|671.5|671.4|670.4|672.5|671.5|671.4|670.4|605
1731684300000|2024-11-15 15:25:00|671.6|670.6|669.9|668.9|671.6|670.6|669.6|668.6|354
1731684600000|2024-11-15 15:30:00|670|669|668.6|667.6|670.1|669.1|668.1|667.1|425
1731684900000|2024-11-15 15:35:00|668.5|667.5|669.1|668.1|669.4|668.4|667.9|666.9|852
1731685200000|2024-11-15 15:40:00|669.3|668.3|670|669|670.1|669.1|668.9|667.9|3525
1731685500000|2024-11-15 15:45:00|670.1|669.1|670.9|669.9|671.9|670.9|670.1|669.1|1153
1731685800000|2024-11-15 15:50:00|671|670|672.9|671.9|673.1|672.1|670.9|669.9|894
1731686100000|2024-11-15 15:55:00|673.1|672.1|672.6|671.6|673.9|672.9|671.9|670.9|1117
1731686400000|2024-11-15 16:00:00|672.9|671.9|671.9|670.9|673.4|672.4|671.6|670.6|712
1731686700000|2024-11-15 16:05:00|672|671|671.4|670.4|672.3|671.3|670.3|669.3|1511
1731687000000|2024-11-15 16:10:00|671.5|670.5|673.3|672.3|673.8|672.8|671.4|670.4|381
1731687300000|2024-11-15 16:15:00|673.4|672.4|671.9|670.9|673.4|672.4|671.4|670.4|345
1731687600000|2024-11-15 16:20:00|671.8|670.8|672.6|671.6|673.4|672.4|671.6|670.6|525
1731687900000|2024-11-15 16:25:00|672.5|671.5|671.4|670.4|672.5|671.5|670.9|669.9|1633
1731688200000|2024-11-15 16:30:00|671.5|670.5|670.6|669.6|672.1|671.1|670.6|669.6|2469
1731688500000|2024-11-15 16:35:00|670.5|669.5|668.6|667.6|670.6|669.6|668.5|667.5|1109
1731688800000|2024-11-15 16:40:00|668.8|667.8|668.4|667.4|669.1|668.1|668.1|667.1|1063
1731689100000|2024-11-15 16:45:00|668.6|667.6|668.1|667.1|669.4|668.4|668|667|740
1731689400000|2024-11-15 16:50:00|668|667|667.4|666.4|668.1|667.1|666.1|665.1|1060
1731689700000|2024-11-15 16:55:00|667.3|666.3|667.1|666.1|667.6|666.6|666.4|665.4|461
1731690000000|2024-11-15 17:00:00|666.9|665.9|666.4|665.4|667.6|666.6|666.1|665.1|993
1731690300000|2024-11-15 17:05:00|666.1|665.1|666.1|665.1|666.9|665.9|665.6|664.6|1072
1731690600000|2024-11-15 17:10:00|666.3|665.3|667.6|666.6|667.6|666.6|665.9|664.9|269
1731690900000|2024-11-15 17:15:00|667.5|666.5|666.6|665.6|667.6|666.6|666.6|665.6|292
1731691200000|2024-11-15 17:20:00|666.8|665.8|665.9|664.9|667.1|666.1|665.9|664.9|361
1731691500000|2024-11-15 17:25:00|665.8|664.8|665.4|664.4|666.1|665.1|665|664|890
1731691800000|2024-11-15 17:30:00|665.3|664.3|665.4|664.4|665.9|664.9|664.1|663.1|462
1731692100000|2024-11-15 17:35:00|665.3|664.3|664.9|663.9|665.4|664.4|664.6|663.6|133
1731692400000|2024-11-15 17:40:00|664.8|663.8|663.6|662.6|665.1|664.1|663.4|662.4|148
1731692700000|2024-11-15 17:45:00|663.5|662.5|663.4|662.4|664|663|663.1|662.1|94
1731693000000|2024-11-15 17:50:00|663.3|662.3|662.9|661.9|663.6|662.6|662.9|661.9|146
1731693300000|2024-11-15 17:55:00|663.1|662.1|663.8|662.8|664.3|663.3|662.6|661.6|255
1731693600000|2024-11-15 18:00:00|663.6|662.6|662.9|661.9|664.1|663.1|662.6|661.6|166
1731693900000|2024-11-15 18:05:00|663|662|662.9|661.9|663.6|662.6|662.6|661.6|148
1731694200000|2024-11-15 18:10:00|663.1|662.1|662.6|661.6|663.1|662.1|662.6|661.6|78
1731694500000|2024-11-15 18:15:00|662.9|661.9|662.9|661.9|663.4|662.4|662.6|661.6|109
1731694800000|2024-11-15 18:20:00|662.8|661.8|662.6|661.6|663.1|662.1|662.4|661.4|52
1731695100000|2024-11-15 18:25:00|662.9|661.9|662.9|661.9|663.4|662.4|662.8|661.8|91
1731695400000|2024-11-15 18:30:00|663.1|662.1|662.9|661.9|663.5|662.5|662.9|661.9|81
1731695700000|2024-11-15 18:35:00|662.8|661.8|662.8|661.8|662.9|661.9|661.9|660.9|356
1731696000000|2024-11-15 18:40:00|662.9|661.9|661.9|660.9|662.9|661.9|661.9|660.9|133
1731696300000|2024-11-15 18:45:00|662|661|661.6|660.6|662.1|661.1|661.1|660.1|158
1731696600000|2024-11-15 18:50:00|661.5|660.5|661.6|660.6|661.6|660.6|660.9|659.9|210
1731696900000|2024-11-15 18:55:00|661.5|660.5|661.6|660.6|662.4|661.4|661.4|660.4|146
1731697200000|2024-11-15 19:00:00|661.9|660.9|662.9|661.9|663|662|661.8|660.8|225
1731697500000|2024-11-15 19:05:00|662.8|661.8|663.6|662.6|663.9|662.9|662.6|661.6|142
1731697800000|2024-11-15 19:10:00|663.8|662.8|663.6|662.6|664|663|663.1|662.1|130
1731698100000|2024-11-15 19:15:00|663.4|662.4|662.9|661.9|663.6|662.6|662.6|661.6|194
1731698400000|2024-11-15 19:20:00|663|662|663.1|662.1|663.4|662.4|662.4|661.4|221
1731698700000|2024-11-15 19:25:00|663|662|661.6|660.6|663.1|662.1|660.9|659.9|952
1731699000000|2024-11-15 19:30:00|661.8|660.8|661.6|660.6|661.9|660.9|661.4|660.4|115
1731699300000|2024-11-15 19:35:00|661.4|660.4|662|661|662.1|661.1|661.4|660.4|81
1731699600000|2024-11-15 19:40:00|662.1|661.1|662.4|661.4|662.6|661.6|662|661|48
1731699900000|2024-11-15 19:45:00|662.5|661.5|662.9|661.9|663|662|662.4|661.4|51
1731700200000|2024-11-15 19:50:00|663|662|662.4|661.4|663.1|662.1|662.4|661.4|33
1731700500000|2024-11-15 19:55:00|662.6|661.6|662.6|661.6|662.9|661.9|662.4|661.4|63
1731700800000|2024-11-15 20:00:00|662.9|661.9|662.9|661.9|663.1|662.1|662.5|661.5|77
1731701100000|2024-11-15 20:05:00|663|662|662.6|661.6|663|662|662.4|661.4|41
1731701400000|2024-11-15 20:10:00|662.5|661.5|662.1|661.1|662.6|661.6|661.9|660.9|38
1731701700000|2024-11-15 20:15:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|83
1731702000000|2024-11-15 20:20:00|662.1|661.1|662.1|661.1|662.1|661.1|662.1|661.1|13
1731702300000|2024-11-15 20:25:00|662|661|661.9|660.9|662.1|661.1|661.9|660.9|69
1731702600000|2024-11-15 20:30:00|662|661|662.1|661.1|662.1|661.1|661.9|660.9|44
1731702900000|2024-11-15 20:35:00|662|661|662.1|661.1|662.1|661.1|661.9|660.9|23
1731703200000|2024-11-15 20:40:00|662|661|662.1|661.1|662.1|661.1|662|661|23
1731703500000|2024-11-15 20:45:00|662.4|661.4|662.6|661.6|662.6|661.6|662.4|661.4|47
1731703800000|2024-11-15 20:50:00|662.5|661.5|662.4|661.4|662.5|661.5|662.3|661.3|17
1731704100000|2024-11-15 20:55:00|662.1|661.1|662.1|661.1|662.1|661.1|661.9|660.9|47
1731704400000|2024-11-15 21:00:00|662.3|661.3|662.5|661.5|662.5|661.5|662.3|661.3|41
1731704700000|2024-11-15 21:05:00|662.6|661.6|662.9|661.9|662.9|661.9|662.6|661.6|14
1731705000000|2024-11-15 21:10:00|||||||||23
1731705300000|2024-11-15 21:15:00|662.6|661.6|662.6|661.6|662.6|661.6|662.6|661.6|18
1731705600000|2024-11-15 21:20:00|||||||||1
1731705900000|2024-11-15 21:25:00|662.4|661.4|662.3|661.3|662.4|661.4|662.1|661.1|3
1731706200000|2024-11-15 21:30:00|662.4|661.4|662.4|661.4|662.5|661.5|662.4|661.4|12
1731706500000|2024-11-15 21:35:00|662.3|661.3|662.1|661.1|662.4|661.4|662|661|21
1731706800000|2024-11-15 21:40:00|||||||||8
1731707100000|2024-11-15 21:45:00|662.3|661.3|662.1|661.1|662.4|661.4|662.1|661.1|29
1731707400000|2024-11-15 21:50:00|662.4|661.4|662|661|662.4|661.4|662|661|16
1731707700000|2024-11-15 21:55:00|661.9|660.9|662.1|661.1|662.1|661.1|661.9|660.9|18
1731884400000|2024-11-17 23:00:00|661.4|660.4|661|660|662.1|661.1|660.6|659.6|57
1731884700000|2024-11-17 23:05:00|660.9|659.9|660.8|659.8|661.1|660.1|660|659|49
1731885000000|2024-11-17 23:10:00|660.6|659.6|660.5|659.5|661|660|660.3|659.3|6
1731885300000|2024-11-17 23:15:00|660.6|659.6|661.3|660.3|661.5|660.5|660.5|659.5|9
1731885600000|2024-11-17 23:20:00|661.1|660.1|661.3|660.3|661.4|660.4|661|660|0
1731885900000|2024-11-17 23:25:00|661.1|660.1|660.9|659.9|661.5|660.5|660.9|659.9|1
1731886200000|2024-11-17 23:30:00|660.8|659.8|660.8|659.8|661|660|660.6|659.6|3
1731886500000|2024-11-17 23:35:00|661|660|661.5|660.5|661.5|660.5|661|660|3
1731886800000|2024-11-17 23:40:00|661.4|660.4|661.1|660.1|661.5|660.5|661.1|660.1|0
1731887100000|2024-11-17 23:45:00|661.3|660.3|661.3|660.3|661.3|660.3|661.1|660.1|1
1731887400000|2024-11-17 23:50:00|661.5|660.5|661.5|660.5|661.5|660.5|661.5|660.5|0
1731887700000|2024-11-17 23:55:00|661.4|660.4|661.6|660.6|661.6|660.6|661.4|660.4|0
1731888000000|2024-11-18 00:00:00|661.5|660.5|661.6|660.6|662|661|661.4|660.4|1
1731888300000|2024-11-18 00:05:00|661.8|660.8|662.1|661.1|662.1|661.1|661.8|660.8|7
1731888900000|2024-11-18 00:15:00|661.9|660.9|661.9|660.9|661.9|660.9|661.9|660.9|1
1731889200000|2024-11-18 00:20:00|661.6|660.6|661.6|660.6|661.6|660.6|661.6|660.6|1
1731889500000|2024-11-18 00:25:00|661.5|660.5|661.6|660.6|661.8|660.8|661.5|660.5|2
1731889800000|2024-11-18 00:30:00|661.5|660.5|661.8|660.8|661.8|660.8|661.5|660.5|0
1731890100000|2024-11-18 00:35:00|661.9|660.9|662|661|662|661|661.9|660.9|0
1731890400000|2024-11-18 00:40:00|661.8|660.8|662|661|662.1|661.1|661.8|660.8|4
1731890700000|2024-11-18 00:45:00|662.1|661.1|662.6|661.6|662.8|661.8|662.1|661.1|0
1731891000000|2024-11-18 00:50:00|662.5|661.5|662.8|661.8|662.8|661.8|662.4|661.4|1
1731891300000|2024-11-18 00:55:00|662.6|661.6|664.1|663.1|664.3|663.3|662.6|661.6|5
1731891600000|2024-11-18 01:00:00|664|663|663.4|662.4|664.1|663.1|662.6|661.6|239
1731891900000|2024-11-18 01:05:00|663.5|662.5|663.5|662.5|663.9|662.9|663.4|662.4|15
1731892200000|2024-11-18 01:10:00|663.4|662.4|663.8|662.8|664.1|663.1|663.4|662.4|14
1731892500000|2024-11-18 01:15:00|663.6|662.6|664.4|663.4|664.4|663.4|663.6|662.6|12
1731892800000|2024-11-18 01:20:00|664.3|663.3|664.1|663.1|664.6|663.6|664|663|17
1731893100000|2024-11-18 01:25:00|664.3|663.3|664.9|663.9|665|664|664.1|663.1|17
1731893400000|2024-11-18 01:30:00|664.8|663.8|664.6|663.6|664.9|663.9|664.5|663.5|3
1731893700000|2024-11-18 01:35:00|664.5|663.5|664.4|663.4|664.9|663.9|664.3|663.3|22
1731894000000|2024-11-18 01:40:00|664.5|663.5|664.3|663.3|664.8|663.8|664.1|663.1|7
1731894300000|2024-11-18 01:45:00|664.1|663.1|664.1|663.1|664.3|663.3|663.6|662.6|6
1731894600000|2024-11-18 01:50:00|664|663|664.4|663.4|664.4|663.4|663.9|662.9|15
1731894900000|2024-11-18 01:55:00|664.5|663.5|664.1|663.1|664.6|663.6|664.1|663.1|27
1731895200000|2024-11-18 02:00:00|663.9|662.9|663.1|662.1|664.3|663.3|663.1|662.1|37
1731895500000|2024-11-18 02:05:00|663.3|662.3|664.4|663.4|664.6|663.6|663.1|662.1|24
1731895800000|2024-11-18 02:10:00|664.5|663.5|665|664|665.1|664.1|664.4|663.4|13
1731896100000|2024-11-18 02:15:00|665.1|664.1|665.1|664.1|665.1|664.1|664.9|663.9|21
1731896400000|2024-11-18 02:20:00|665|664|665.1|664.1|665.3|664.3|664.9|663.9|15
1731896700000|2024-11-18 02:25:00|665|664|664.9|663.9|665.1|664.1|664.6|663.6|15
1731897000000|2024-11-18 02:30:00|665|664|664.8|663.8|665.1|664.1|664.6|663.6|16
1731897300000|2024-11-18 02:35:00|664.9|663.9|664.8|663.8|665.1|664.1|664.3|663.3|6
1731897600000|2024-11-18 02:40:00|664.6|663.6|664.9|663.9|665.1|664.1|664.6|663.6|148
1731897900000|2024-11-18 02:45:00|664.6|663.6|664.8|663.8|664.9|663.9|664.6|663.6|37
1731898200000|2024-11-18 02:50:00|664.9|663.9|664.9|663.9|665.1|664.1|664.9|663.9|3
1731898500000|2024-11-18 02:55:00|664.8|663.8|665.1|664.1|665.1|664.1|664.6|663.6|19
1731898800000|2024-11-18 03:00:00|665.3|664.3|666.3|665.3|666.4|665.4|665.1|664.1|259
1731899100000|2024-11-18 03:05:00|666.4|665.4|667.5|666.5|667.6|666.6|666.1|665.1|93
1731899400000|2024-11-18 03:10:00|667.6|666.6|669|668|669|668|667.4|666.4|1645
1731899700000|2024-11-18 03:15:00|668.9|667.9|668.4|667.4|669|668|668.4|667.4|133
1731900000000|2024-11-18 03:20:00|668.5|667.5|668.4|667.4|668.6|667.6|668.1|667.1|20
1731900300000|2024-11-18 03:25:00|668.1|667.1|667.6|666.6|668.1|667.1|667.6|666.6|48
1731900600000|2024-11-18 03:30:00|667.4|666.4|667.5|666.5|667.8|666.8|667.4|666.4|13
1731900900000|2024-11-18 03:35:00|667.6|666.6|667.6|666.6|667.8|666.8|667.4|666.4|12
1731901200000|2024-11-18 03:40:00|667.9|666.9|667.9|666.9|667.9|666.9|667.9|666.9|18
1731901500000|2024-11-18 03:45:00|||||||||6
1731901800000|2024-11-18 03:50:00|668.1|667.1|667.9|666.9|668.4|667.4|667.9|666.9|30
1731902100000|2024-11-18 03:55:00|668.1|667.1|667.9|666.9|668.1|667.1|667.9|666.9|14
1731902400000|2024-11-18 04:00:00|668|667|667.8|666.8|668.1|667.1|667.6|666.6|22
1731902700000|2024-11-18 04:05:00|667.9|666.9|667.6|666.6|667.9|666.9|667.4|666.4|4
1731903000000|2024-11-18 04:10:00|667.4|666.4|667.4|666.4|667.4|666.4|667.4|666.4|11
1731903300000|2024-11-18 04:15:00|667.6|666.6|667.4|666.4|667.6|666.6|667.4|666.4|12
1731903600000|2024-11-18 04:20:00|667.6|666.6|667.4|666.4|667.6|666.6|667.3|666.3|157
1731903900000|2024-11-18 04:25:00|667.1|666.1|667.3|666.3|667.3|666.3|667.1|666.1|18
1731904200000|2024-11-18 04:30:00|667.4|666.4|667.4|666.4|667.4|666.4|667.3|666.3|5
1731904800000|2024-11-18 04:40:00|667.3|666.3|667.1|666.1|667.3|666.3|667.1|666.1|9
1731905100000|2024-11-18 04:45:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|16
1731905400000|2024-11-18 04:50:00|667.1|666.1|667.3|666.3|667.3|666.3|667.1|666.1|12
1731905700000|2024-11-18 04:55:00|667.1|666.1|667.3|666.3|667.3|666.3|667.1|666.1|1
1731906000000|2024-11-18 05:00:00|667.1|666.1|667.1|666.1|667.1|666.1|666.9|665.9|7
1731906300000|2024-11-18 05:05:00|667|666|667.1|666.1|667.4|666.4|667|666|30
1731906600000|2024-11-18 05:10:00|667|666|666.6|665.6|667|666|666.4|665.4|23
1731906900000|2024-11-18 05:15:00|666.8|665.8|667.1|666.1|667.1|666.1|666.8|665.8|14
1731907200000|2024-11-18 05:20:00|667|666|667|666|667|666|667|666|0
1731907500000|2024-11-18 05:25:00|667.1|666.1|666.8|665.8|667.1|666.1|666.6|665.6|31
1731907800000|2024-11-18 05:30:00|666.6|665.6|666.3|665.3|666.6|665.6|666.1|665.1|31
1731908100000|2024-11-18 05:35:00|666.1|665.1|665.9|664.9|666.4|665.4|665.9|664.9|40
1731908400000|2024-11-18 05:40:00|666|665|665.9|664.9|666|665|665.6|664.6|14
1731908700000|2024-11-18 05:45:00|665.8|664.8|665.9|664.9|665.9|664.9|665.6|664.6|26
1731909000000|2024-11-18 05:50:00|665.6|664.6|665.6|664.6|665.9|664.9|665.6|664.6|5
1731909300000|2024-11-18 05:55:00|665.5|664.5|665.8|664.8|665.9|664.9|665.5|664.5|8
1731909600000|2024-11-18 06:00:00|665.6|664.6|665.6|664.6|665.9|664.9|665.4|664.4|13
1731909900000|2024-11-18 06:05:00|665.5|664.5|664.9|663.9|665.6|664.6|664.9|663.9|20
1731910200000|2024-11-18 06:10:00|665.3|664.3|665.1|664.1|665.4|664.4|664.9|663.9|196
1731910500000|2024-11-18 06:15:00|665.3|664.3|665.5|664.5|665.8|664.8|665.3|664.3|61
1731910800000|2024-11-18 06:20:00|665.4|664.4|665.6|664.6|665.6|664.6|665.1|664.1|11
1731911100000|2024-11-18 06:25:00|665.5|664.5|665.4|664.4|665.6|664.6|665.4|664.4|9
1731911400000|2024-11-18 06:30:00|665.5|664.5|665.4|664.4|665.6|664.6|665.1|664.1|6
1731911700000|2024-11-18 06:35:00|665.1|664.1|665.8|664.8|665.8|664.8|665.1|664.1|22
1731912000000|2024-11-18 06:40:00|665.9|664.9|666.3|665.3|666.3|665.3|665.6|664.6|48
1731912300000|2024-11-18 06:45:00|666.1|665.1|666.9|665.9|667|666|666.1|665.1|26
1731912600000|2024-11-18 06:50:00|667|666|667.9|666.9|667.9|666.9|666.9|665.9|169
1731912900000|2024-11-18 06:55:00|668|667|667.4|666.4|668|667|667.1|666.1|57
1731913200000|2024-11-18 07:00:00|667.1|666.1|667|666|667.6|666.6|667|666|77
1731913500000|2024-11-18 07:05:00|667.1|666.1|667.4|666.4|667.4|666.4|666.9|665.9|51
1731913800000|2024-11-18 07:10:00|667.1|666.1|667.1|666.1|667.4|666.4|666.9|665.9|254
1731914100000|2024-11-18 07:15:00|667|666|667.9|666.9|667.9|666.9|666.9|665.9|76
1731914400000|2024-11-18 07:20:00|667.6|666.6|668.1|667.1|668.4|667.4|667.1|666.1|1388
1731914700000|2024-11-18 07:25:00|668|667|667.4|666.4|668.1|667.1|667.4|666.4|286
1731915000000|2024-11-18 07:30:00|667.1|666.1|667.4|666.4|667.6|666.6|666.9|665.9|104
1731915300000|2024-11-18 07:35:00|667.6|666.6|667.9|666.9|667.9|666.9|667.4|666.4|91
1731915600000|2024-11-18 07:40:00|667.8|666.8|667.1|666.1|667.9|666.9|667.1|666.1|143
1731915900000|2024-11-18 07:45:00|667.4|666.4|667.6|666.6|667.9|666.9|667.1|666.1|749
1731916200000|2024-11-18 07:50:00|667.4|666.4|668.1|667.1|668.1|667.1|667.4|666.4|329
1731916500000|2024-11-18 07:55:00|667.9|666.9|668.4|667.4|668.4|667.4|667.6|666.6|393
1731916800000|2024-11-18 08:00:00|668.6|667.6|668.9|667.9|669.1|668.1|668.1|667.1|251
1731917100000|2024-11-18 08:05:00|668.6|667.6|668.4|667.4|669.1|668.1|667.9|666.9|965
1731917400000|2024-11-18 08:10:00|668.1|667.1|668.6|667.6|668.8|667.8|667.9|666.9|356
1731917700000|2024-11-18 08:15:00|668.9|667.9|667.4|666.4|668.9|667.9|667.1|666.1|659
1731918000000|2024-11-18 08:20:00|667.6|666.6|667.4|666.4|667.8|666.8|667.4|666.4|192
1731918300000|2024-11-18 08:25:00|667.1|666.1|667.1|666.1|667.6|666.6|666.6|665.6|749
1731918600000|2024-11-18 08:30:00|667.3|666.3|666.4|665.4|667.9|666.9|666.4|665.4|849
1731918900000|2024-11-18 08:35:00|666.1|665.1|664.9|663.9|666.3|665.3|664.8|663.8|388
1731919200000|2024-11-18 08:40:00|664.8|663.8|663.9|662.9|664.9|663.9|663.4|662.4|225
1731919500000|2024-11-18 08:45:00|664|663|663.4|662.4|664.1|663.1|663.4|662.4|217
1731919800000|2024-11-18 08:50:00|663.3|662.3|663.9|662.9|664.1|663.1|663.1|662.1|206
1731920100000|2024-11-18 08:55:00|664.1|663.1|664.9|663.9|665.1|664.1|663.9|662.9|292
1731920400000|2024-11-18 09:00:00|664.6|663.6|663.6|662.6|664.6|663.6|663.3|662.3|281
1731920700000|2024-11-18 09:05:00|663.8|662.8|662.1|661.1|663.8|662.8|661.9|660.9|744
1731921000000|2024-11-18 09:10:00|662|661|663.6|662.6|663.9|662.9|661.9|660.9|245
1731921300000|2024-11-18 09:15:00|663.9|662.9|663.6|662.6|664.1|663.1|663.1|662.1|771
1731921600000|2024-11-18 09:20:00|663.9|662.9|664.4|663.4|664.4|663.4|663.4|662.4|362
1731921900000|2024-11-18 09:25:00|664.3|663.3|664.4|663.4|664.4|663.4|663.6|662.6|130
1731922200000|2024-11-18 09:30:00|664.5|663.5|667.1|666.1|667.6|666.6|664.5|663.5|573
1731922500000|2024-11-18 09:35:00|667|666|667.4|666.4|667.6|666.6|666.9|665.9|267
1731922800000|2024-11-18 09:40:00|667.6|666.6|667.9|666.9|668|667|666.9|665.9|123
1731923100000|2024-11-18 09:45:00|668.1|667.1|669.9|668.9|670.1|669.1|668|667|468
1731923400000|2024-11-18 09:50:00|670|669|670.8|669.8|670.9|669.9|669.9|668.9|364
1731923700000|2024-11-18 09:55:00|670.6|669.6|670.4|669.4|670.9|669.9|670.1|669.1|197
1731924000000|2024-11-18 10:00:00|670.6|669.6|670.1|669.1|671.4|670.4|670.1|669.1|181
1731924300000|2024-11-18 10:05:00|669.9|668.9|669.6|668.6|670.4|669.4|669.4|668.4|694
1731924600000|2024-11-18 10:10:00|669.4|668.4|670.6|669.6|670.6|669.6|669.4|668.4|534
1731924900000|2024-11-18 10:15:00|670.8|669.8|671.4|670.4|671.4|670.4|670.4|669.4|247
1731925200000|2024-11-18 10:20:00|671.1|670.1|671.4|670.4|671.6|670.6|671.1|670.1|290
1731925500000|2024-11-18 10:25:00|671.5|670.5|671.1|670.1|671.9|670.9|671.1|670.1|165
1731925800000|2024-11-18 10:30:00|671.3|670.3|670.4|669.4|671.3|670.3|670.4|669.4|367
1731926100000|2024-11-18 10:35:00|670.1|669.1|669.4|668.4|670.1|669.1|668.9|667.9|622
1731926400000|2024-11-18 10:40:00|669.3|668.3|669.9|668.9|670.1|669.1|669.1|668.1|157
1731926700000|2024-11-18 10:45:00|670|669|670.3|669.3|670.4|669.4|669.9|668.9|78
1731927000000|2024-11-18 10:50:00|670.4|669.4|670.1|669.1|670.4|669.4|669.9|668.9|126
1731927300000|2024-11-18 10:55:00|670.3|669.3|670.6|669.6|670.6|669.6|670.1|669.1|208
1731927600000|2024-11-18 11:00:00|670.4|669.4|670.1|669.1|670.6|669.6|669.4|668.4|2086
1731927900000|2024-11-18 11:05:00|670.3|669.3|669.9|668.9|670.4|669.4|669.9|668.9|500
1731928200000|2024-11-18 11:10:00|670|669|670.1|669.1|670.4|669.4|669.9|668.9|310
1731928500000|2024-11-18 11:15:00|670.3|669.3|669.9|668.9|670.4|669.4|669.9|668.9|95
1731928800000|2024-11-18 11:20:00|670|669|670.1|669.1|670.4|669.4|669.6|668.6|180
1731929100000|2024-11-18 11:25:00|669.9|668.9|670.1|669.1|670.9|669.9|669.9|668.9|402
1731929400000|2024-11-18 11:30:00|670|669|669.4|668.4|670|669|668.9|667.9|160
1731929700000|2024-11-18 11:35:00|669.6|668.6|668.6|667.6|669.8|668.8|668.4|667.4|166
1731930000000|2024-11-18 11:40:00|668.8|667.8|669.1|668.1|669.1|668.1|668.6|667.6|63
1731930300000|2024-11-18 11:45:00|668.9|667.9|669.9|668.9|669.9|668.9|668.9|667.9|53
1731930600000|2024-11-18 11:50:00|669.8|668.8|669.9|668.9|670.1|669.1|669.5|668.5|135
1731930900000|2024-11-18 11:55:00|670.1|669.1|669.5|668.5|670.1|669.1|669.4|668.4|94
1731931200000|2024-11-18 12:00:00|669.6|668.6|669.9|668.9|669.9|668.9|669.1|668.1|534
1731931500000|2024-11-18 12:05:00|670|669|670.4|669.4|670.4|669.4|669.9|668.9|119
1731931800000|2024-11-18 12:10:00|670.6|669.6|669.6|668.6|670.6|669.6|669.6|668.6|65
1731932100000|2024-11-18 12:15:00|669.8|668.8|669.6|668.6|670.4|669.4|669.6|668.6|283
1731932400000|2024-11-18 12:20:00|669.4|668.4|669.1|668.1|669.8|668.8|668.9|667.9|84
1731932700000|2024-11-18 12:25:00|669.3|668.3|669.6|668.6|669.9|668.9|669.1|668.1|105
1731933000000|2024-11-18 12:30:00|669.9|668.9|670.1|669.1|670.4|669.4|669.6|668.6|453
1731933300000|2024-11-18 12:35:00|670.3|669.3|669.8|668.8|670.5|669.5|669.6|668.6|121
1731933600000|2024-11-18 12:40:00|669.6|668.6|669.6|668.6|670.1|669.1|669.5|668.5|138
1731933900000|2024-11-18 12:45:00|669.5|668.5|670.3|669.3|670.4|669.4|669.4|668.4|116
1731934200000|2024-11-18 12:50:00|670.4|669.4|669.9|668.9|670.4|669.4|669.9|668.9|79
1731934500000|2024-11-18 12:55:00|669.6|668.6|669.4|668.4|669.9|668.9|668.9|667.9|130
1731934800000|2024-11-18 13:00:00|669.3|668.3|668.3|667.3|669.6|668.6|668.1|667.1|333
1731935100000|2024-11-18 13:05:00|668.1|667.1|667.9|666.9|668.6|667.6|667.9|666.9|163
1731935400000|2024-11-18 13:10:00|668|667|669.1|668.1|669.4|668.4|668|667|129
1731935700000|2024-11-18 13:15:00|669.3|668.3|669.4|668.4|669.9|668.9|668.9|667.9|166
1731936000000|2024-11-18 13:20:00|669.1|668.1|670.1|669.1|670.1|669.1|669.1|668.1|142
1731936300000|2024-11-18 13:25:00|670|669|671.4|670.4|671.6|670.6|669.9|668.9|321
1731936600000|2024-11-18 13:30:00|671.3|670.3|670.6|669.6|671.6|670.6|670.4|669.4|419
1731936900000|2024-11-18 13:35:00|670.5|669.5|670.4|669.4|671.4|670.4|670.4|669.4|230
1731937200000|2024-11-18 13:40:00|670.5|669.5|670.5|669.5|671.4|670.4|670.4|669.4|1489
1731937500000|2024-11-18 13:45:00|670.6|669.6|671.9|670.9|672.1|671.1|670.4|669.4|1536
1731937800000|2024-11-18 13:50:00|671.8|670.8|671.9|670.9|672.6|671.6|671.6|670.6|423
1731938100000|2024-11-18 13:55:00|672.1|671.1|671.6|670.6|672.1|671.1|671.4|670.4|157
1731938400000|2024-11-18 14:00:00|671.4|670.4|673.6|672.6|673.9|672.9|670.9|669.9|4553
1731938700000|2024-11-18 14:05:00|673.4|672.4|674.1|673.1|674.4|673.4|673.1|672.1|453
1731939000000|2024-11-18 14:10:00|674.4|673.4|676.1|675.1|676.4|675.4|674.4|673.4|3892
1731939300000|2024-11-18 14:15:00|676.3|675.3|679.1|678.1|679.4|678.4|676.3|675.3|10659
1731939600000|2024-11-18 14:20:00|678.9|677.9|678.5|677.5|679.1|678.1|677.9|676.9|1508
1731939900000|2024-11-18 14:25:00|678.6|677.6|678.3|677.3|678.6|677.6|677.4|676.4|1060
1731940200000|2024-11-18 14:30:00|678.4|677.4|681.1|680.1|681.1|680.1|678.1|677.1|1512
1731940500000|2024-11-18 14:35:00|681.6|680.6|682.1|681.1|682.9|681.9|681.4|680.4|2224
1731940800000|2024-11-18 14:40:00|682.3|681.3|679.4|678.4|682.4|681.4|678.8|677.8|1047
1731941100000|2024-11-18 14:45:00|679.5|678.5|679.1|678.1|679.6|678.6|678.4|677.4|1816
1731941400000|2024-11-18 14:50:00|678.9|677.9|679.9|678.9|680.1|679.1|677.9|676.9|703
1731941700000|2024-11-18 14:55:00|679.8|678.8|680.1|679.1|680.4|679.4|679.4|678.4|850
1731942000000|2024-11-18 15:00:00|680.4|679.4|681.1|680.1|681.6|680.6|680.1|679.1|575
1731942300000|2024-11-18 15:05:00|681.3|680.3|682.4|681.4|683.4|682.4|681.1|680.1|3424
1731942600000|2024-11-18 15:10:00|682.6|681.6|683.9|682.9|684.6|683.6|682.4|681.4|2327
1731942900000|2024-11-18 15:15:00|683.8|682.8|684.9|683.9|685.1|684.1|683.6|682.6|389
1731943200000|2024-11-18 15:20:00|685|684|685.4|684.4|685.4|684.4|684.4|683.4|549
1731943500000|2024-11-18 15:25:00|685.6|684.6|685.6|684.6|686.1|685.1|685.1|684.1|1775
1731943800000|2024-11-18 15:30:00|685.5|684.5|683.3|682.3|685.5|684.5|682.9|681.9|745
1731944100000|2024-11-18 15:35:00|683.4|682.4|684.6|683.6|684.6|683.6|682.9|681.9|606
1731944400000|2024-11-18 15:40:00|684.4|683.4|684.9|683.9|685.1|684.1|683.6|682.6|288
1731944700000|2024-11-18 15:45:00|684.8|683.8|685.4|684.4|685.6|684.6|684.3|683.3|1084
1731945000000|2024-11-18 15:50:00|685.6|684.6|683.9|682.9|685.6|684.6|683.6|682.6|832
1731945300000|2024-11-18 15:55:00|684|683|684.9|683.9|684.9|683.9|683.9|682.9|710
1731945600000|2024-11-18 16:00:00|685|684|686.3|685.3|686.4|685.4|684.4|683.4|869
1731945900000|2024-11-18 16:05:00|686.1|685.1|686.1|685.1|686.4|685.4|685.6|684.6|385
1731946200000|2024-11-18 16:10:00|686.3|685.3|685.6|684.6|686.3|685.3|685.5|684.5|324
1731946500000|2024-11-18 16:15:00|685.5|684.5|685.8|684.8|685.8|684.8|684.9|683.9|715
1731946800000|2024-11-18 16:20:00|685.9|684.9|687.4|686.4|687.9|686.9|685.4|684.4|1877
1731947100000|2024-11-18 16:25:00|687.3|686.3|687|686|687.6|686.6|686.6|685.6|1638
1731947400000|2024-11-18 16:30:00|687.1|686.1|686.9|685.9|687.4|686.4|686.6|685.6|882
1731947700000|2024-11-18 16:35:00|687|686|687.9|686.9|688.1|687.1|686.6|685.6|357
1731948000000|2024-11-18 16:40:00|687.6|686.6|687.4|686.4|687.9|686.9|687.1|686.1|713
1731948300000|2024-11-18 16:45:00|687.5|686.5|685.4|684.4|687.6|686.6|684.9|683.9|937
1731948600000|2024-11-18 16:50:00|685.6|684.6|685.9|684.9|686.1|685.1|684.1|683.1|595
1731948900000|2024-11-18 16:55:00|685.8|684.8|686.1|685.1|686.1|685.1|685.6|684.6|165
1731949200000|2024-11-18 17:00:00|686|685|686.9|685.9|686.9|685.9|685.4|684.4|417
1731949500000|2024-11-18 17:05:00|686.6|685.6|685.9|684.9|686.6|685.6|685.6|684.6|337
1731949800000|2024-11-18 17:10:00|686|685|686.1|685.1|686.1|685.1|685.1|684.1|1021
1731950100000|2024-11-18 17:15:00|686.3|685.3|686.6|685.6|686.9|685.9|685.8|684.8|164
1731950400000|2024-11-18 17:20:00|686.4|685.4|685.9|684.9|686.9|685.9|685.6|684.6|586
1731950700000|2024-11-18 17:25:00|685.8|684.8|684.9|683.9|685.9|684.9|684.4|683.4|177
1731951000000|2024-11-18 17:30:00|684.8|683.8|685.1|684.1|685.4|684.4|683.9|682.9|183
1731951300000|2024-11-18 17:35:00|685|684|685.4|684.4|685.4|684.4|684.3|683.3|1322
1731951600000|2024-11-18 17:40:00|685.6|684.6|685.9|684.9|686.3|685.3|685.4|684.4|209
1731951900000|2024-11-18 17:45:00|685.8|684.8|686.1|685.1|686.1|685.1|685.6|684.6|121
1731952200000|2024-11-18 17:50:00|686|685|685.5|684.5|686.4|685.4|685.4|684.4|198
1731952500000|2024-11-18 17:55:00|685.6|684.6|686.4|685.4|686.4|685.4|685.3|684.3|183
1731952800000|2024-11-18 18:00:00|686.3|685.3|686.9|685.9|687|686|686.1|685.1|175
1731953100000|2024-11-18 18:05:00|687|686|686.9|685.9|687.1|686.1|686.6|685.6|123
1731953400000|2024-11-18 18:10:00|687.1|686.1|687.4|686.4|687.4|686.4|686.9|685.9|613
1731953700000|2024-11-18 18:15:00|687.3|686.3|687.4|686.4|687.4|686.4|686.8|685.8|129
1731954000000|2024-11-18 18:20:00|687.5|686.5|687.4|686.4|687.8|686.8|687.1|686.1|239
1731954300000|2024-11-18 18:25:00|687.5|686.5|687.4|686.4|687.6|686.6|687.1|686.1|65
1731954600000|2024-11-18 18:30:00|687.1|686.1|687.6|686.6|688.1|687.1|687.1|686.1|182
1731954900000|2024-11-18 18:35:00|687.4|686.4|688.6|687.6|688.6|687.6|687.4|686.4|1655
1731955200000|2024-11-18 18:40:00|688.5|687.5|688.6|687.6|689.4|688.4|688.4|687.4|329
1731955500000|2024-11-18 18:45:00|688.8|687.8|689|688|689|688|688.1|687.1|1283
1731955800000|2024-11-18 18:50:00|689.1|688.1|688.4|687.4|689.1|688.1|688.1|687.1|164
1731956100000|2024-11-18 18:55:00|688.5|687.5|688.9|687.9|689|688|688.4|687.4|48
1731956400000|2024-11-18 19:00:00|689|688|690.1|689.1|690.5|689.5|688.9|687.9|442
1731956700000|2024-11-18 19:05:00|689.9|688.9|690.1|689.1|690.4|689.4|689.6|688.6|220
1731957000000|2024-11-18 19:10:00|690.3|689.3|689.4|688.4|690.3|689.3|689.4|688.4|94
1731957300000|2024-11-18 19:15:00|689.3|688.3|689.4|688.4|689.5|688.5|688.9|687.9|218
1731957600000|2024-11-18 19:20:00|689|688|689.1|688.1|689.4|688.4|688.6|687.6|291
1731957900000|2024-11-18 19:25:00|689|688|688.6|687.6|689.1|688.1|688.3|687.3|649
1731958200000|2024-11-18 19:30:00|688.8|687.8|689|688|689|688|688.4|687.4|772
1731958500000|2024-11-18 19:35:00|689.1|688.1|688.9|687.9|689.4|688.4|688.6|687.6|214
1731958800000|2024-11-18 19:40:00|688.6|687.6|688.4|687.4|688.9|687.9|688.1|687.1|139
1731959100000|2024-11-18 19:45:00|688.1|687.1|688.5|687.5|688.6|687.6|688.1|687.1|83
1731959400000|2024-11-18 19:50:00|688.6|687.6|688.4|687.4|688.6|687.6|688.4|687.4|20
1731959700000|2024-11-18 19:55:00|688.6|687.6|688.9|687.9|688.9|687.9|688.4|687.4|39
1731960000000|2024-11-18 20:00:00|689.1|688.1|689.9|688.9|689.9|688.9|689.1|688.1|63
1731960300000|2024-11-18 20:05:00|689.6|688.6|689.9|688.9|690|689|689.4|688.4|36
1731960600000|2024-11-18 20:10:00|689.8|688.8|689.6|688.6|689.9|688.9|689.6|688.6|27
1731960900000|2024-11-18 20:15:00|689.5|688.5|689.6|688.6|689.8|688.8|689.5|688.5|25
1731961200000|2024-11-18 20:20:00|689.5|688.5|689.6|688.6|689.9|688.9|689.1|688.1|19
1731961500000|2024-11-18 20:25:00|689.8|688.8|689.9|688.9|689.9|688.9|689.8|688.8|6
1731961800000|2024-11-18 20:30:00|689.6|688.6|689.4|688.4|689.6|688.6|689.1|688.1|41
1731962100000|2024-11-18 20:35:00|689.5|688.5|689.4|688.4|689.5|688.5|689.4|688.4|1
1731962400000|2024-11-18 20:40:00|689.5|688.5|689.4|688.4|689.6|688.6|689.4|688.4|57
1731962700000|2024-11-18 20:45:00|689.3|688.3|689.4|688.4|689.4|688.4|689.3|688.3|45
1731963000000|2024-11-18 20:50:00|689.3|688.3|689.4|688.4|689.4|688.4|689.1|688.1|28
1731963300000|2024-11-18 20:55:00|689.5|688.5|689.9|688.9|689.9|688.9|689.4|688.4|73
1731963600000|2024-11-18 21:00:00|690.1|689.1|690.5|689.5|690.6|689.6|690.1|689.1|323
1731963900000|2024-11-18 21:05:00|690.6|689.6|690.8|689.8|690.9|689.9|690.4|689.4|16
1731964200000|2024-11-18 21:10:00|690.9|689.9|690.6|689.6|690.9|689.9|690.6|689.6|19
1731964500000|2024-11-18 21:15:00|690.5|689.5|690.4|689.4|690.6|689.6|690.4|689.4|16
1731964800000|2024-11-18 21:20:00|690.5|689.5|690.5|689.5|690.5|689.5|690.4|689.4|20
1731965100000|2024-11-18 21:25:00|690.6|689.6|690.1|689.1|690.6|689.6|690.1|689.1|36
1731965400000|2024-11-18 21:30:00|690.3|689.3|690.1|689.1|690.4|689.4|690.1|689.1|103
1731965700000|2024-11-18 21:35:00|690.3|689.3|690.4|689.4|690.4|689.4|690.1|689.1|2
1731966000000|2024-11-18 21:40:00|690.5|689.5|690.3|689.3|690.6|689.6|690.1|689.1|21
1731966300000|2024-11-18 21:45:00|690.1|689.1|690.1|689.1|690.4|689.4|690.1|689.1|44
1731966600000|2024-11-18 21:50:00|690|689|689.6|688.6|690.1|689.1|689.6|688.6|409
1731966900000|2024-11-18 21:55:00|689.8|688.8|689.6|688.6|689.9|688.9|689.1|688.1|73
1731967200000|2024-11-18 22:00:00|689.5|688.5|688.3|687.3|689.5|688.5|688.3|687.3|8
1731967500000|2024-11-18 22:05:00|688.8|685.8|688.6|685.6|688.8|685.8|688.3|685.3|42
1731967800000|2024-11-18 22:10:00|688.5|685.5|687.8|684.8|688.5|685.5|687.8|684.8|0
1731968400000|2024-11-18 22:20:00|687.9|684.9|687.9|684.9|687.9|684.9|687.9|684.9|0
1731968700000|2024-11-18 22:25:00|687|686|687.3|686.3|687.4|686.4|687|686|12
1731969300000|2024-11-18 22:35:00|687.4|686.4|687.4|686.4|687.4|686.4|687.4|686.4|6
1731969900000|2024-11-18 22:45:00|689.1|686.1|689.1|686.1|689.3|687.6|688.6|686.1|2
1731970200000|2024-11-18 22:50:00|688.5|687.5|688.5|687.5|688.5|687.5|688.5|687.5|0
1731970500000|2024-11-18 22:55:00|688.6|687.6|688.9|687.9|688.9|687.9|688.6|687.6|1
1731978000000|2024-11-19 01:00:00|688.8|687.8|689.1|688.1|689.9|688.9|688.8|687.8|170
1731978300000|2024-11-19 01:05:00|689.3|688.3|689.6|688.6|689.8|688.8|689.3|688.3|60
1731978600000|2024-11-19 01:10:00|689.5|688.5|690.6|689.6|690.8|689.8|689.5|688.5|40
1731978900000|2024-11-19 01:15:00|690.8|689.8|690.4|689.4|690.9|689.9|690.4|689.4|29
1731979200000|2024-11-19 01:20:00|690.3|689.3|690.1|689.1|690.4|689.4|689.9|688.9|3
1731979500000|2024-11-19 01:25:00|690|689|690.8|689.8|691|690|690|689|142
1731979800000|2024-11-19 01:30:00|690.9|689.9|690.9|689.9|691|690|690.5|689.5|24
1731980100000|2024-11-19 01:35:00|690.8|689.8|690.8|689.8|690.9|689.9|690.4|689.4|6
1731980400000|2024-11-19 01:40:00|690.9|689.9|691.1|690.1|691.3|690.3|690.8|689.8|9
1731980700000|2024-11-19 01:45:00|690.9|689.9|690.9|689.9|691|690|690.8|689.8|7
1731981000000|2024-11-19 01:50:00|691|690|690.9|689.9|691.1|690.1|690.8|689.8|1
1731981300000|2024-11-19 01:55:00|690.8|689.8|690.8|689.8|691.1|690.1|690.6|689.6|17
1731981600000|2024-11-19 02:00:00|690.9|689.9|691.1|690.1|691.4|690.4|690.5|689.5|7
1731981900000|2024-11-19 02:05:00|691.3|690.3|690.9|689.9|691.3|690.3|690.8|689.8|7
1731982200000|2024-11-19 02:10:00|690.8|689.8|690.8|689.8|690.9|689.9|690.6|689.6|5
1731982500000|2024-11-19 02:15:00|690.6|689.6|690.9|689.9|691.1|690.1|690.6|689.6|4
1731982800000|2024-11-19 02:20:00|691|690|691.1|690.1|691.4|690.4|690.9|689.9|2
1731983100000|2024-11-19 02:25:00|691|690|690.5|689.5|691.1|690.1|690.4|689.4|18
1731983400000|2024-11-19 02:30:00|690.6|689.6|689.9|688.9|690.6|689.6|689.6|688.6|36
1731983700000|2024-11-19 02:35:00|690|689|690.3|689.3|690.5|689.5|690|689|25
1731984000000|2024-11-19 02:40:00|689.9|688.9|690|689|690.3|689.3|689.9|688.9|138
1731984300000|2024-11-19 02:45:00|690.1|689.1|689.6|688.6|690.1|689.1|689.6|688.6|6
1731984600000|2024-11-19 02:50:00|689.8|688.8|689.4|688.4|689.8|688.8|689.3|688.3|371
1731984900000|2024-11-19 02:55:00|689.5|688.5|689|688|689.5|688.5|688.9|687.9|113
1731985200000|2024-11-19 03:00:00|689.1|688.1|689.4|688.4|689.6|688.6|688.9|687.9|11
1731985500000|2024-11-19 03:05:00|689.5|688.5|689.3|688.3|689.6|688.6|689.1|688.1|8
1731985800000|2024-11-19 03:10:00|689.1|688.1|689.8|688.8|689.8|688.8|689.1|688.1|7
1731986100000|2024-11-19 03:15:00|689.6|688.6|689.8|688.8|690.1|689.1|689.6|688.6|122
1731986400000|2024-11-19 03:20:00|689.6|688.6|690|689|690.1|689.1|689.6|688.6|20
1731986700000|2024-11-19 03:25:00|689.9|688.9|690.1|689.1|690.4|689.4|689.9|688.9|32
1731987000000|2024-11-19 03:30:00|690.3|689.3|691.4|690.4|691.4|690.4|690.1|689.1|396
1731987300000|2024-11-19 03:35:00|691.3|690.3|690.9|689.9|691.4|690.4|690.9|689.9|74
1731987600000|2024-11-19 03:40:00|691.1|690.1|691.1|690.1|691.1|690.1|691.1|690.1|13
1731987900000|2024-11-19 03:45:00|691.4|690.4|691.4|690.4|691.4|690.4|691.4|690.4|7
1731988500000|2024-11-19 03:55:00|691.1|690.1|691.4|690.4|691.4|690.4|691.1|690.1|7
1731988800000|2024-11-19 04:00:00|691.6|690.6|691.1|690.1|691.6|690.6|691.1|690.1|43
1731989100000|2024-11-19 04:05:00|690.9|689.9|690.9|689.9|690.9|689.9|690.9|689.9|5
1731989400000|2024-11-19 04:10:00|691.1|690.1|691.1|690.1|691.1|690.1|691.1|690.1|8
1731989700000|2024-11-19 04:15:00|690.9|689.9|691.1|690.1|691.1|690.1|690.9|689.9|20
1731990000000|2024-11-19 04:20:00|690.9|689.9|691.1|690.1|691.1|690.1|690.9|689.9|8
1731990600000|2024-11-19 04:30:00|691.5|690.5|691.6|690.6|691.6|690.6|691.4|690.4|500
1731990900000|2024-11-19 04:35:00|691.9|690.9|691.9|690.9|691.9|690.9|691.6|690.6|497
1731991200000|2024-11-19 04:40:00|691.8|690.8|691.6|690.6|691.8|690.8|691.6|690.6|12
1731991500000|2024-11-19 04:45:00|691.4|690.4|691.5|690.5|691.6|690.6|691.4|690.4|16
1731991800000|2024-11-19 04:50:00|691.4|690.4|691.4|690.4|691.6|690.6|691.4|690.4|54
1731992100000|2024-11-19 04:55:00|691.5|690.5|691.4|690.4|691.9|690.9|691.4|690.4|174
1731992400000|2024-11-19 05:00:00|691.1|690.1|691.1|690.1|691.4|690.4|691|690|34
1731992700000|2024-11-19 05:05:00|691|690|690.6|689.6|691.1|690.1|690.6|689.6|26
1731993000000|2024-11-19 05:10:00|690.5|689.5|691.1|690.1|691.1|690.1|690.5|689.5|14
1731993300000|2024-11-19 05:15:00|690.9|689.9|690.6|689.6|691.1|690.1|690.6|689.6|8
1731993600000|2024-11-19 05:20:00|690.8|689.8|691.1|690.1|691.1|690.1|690.8|689.8|9
1731993900000|2024-11-19 05:25:00|690.9|689.9|690.9|689.9|690.9|689.9|690.6|689.6|29
1731994200000|2024-11-19 05:30:00|690.6|689.6|690.6|689.6|690.8|689.8|690.4|689.4|14
1731994500000|2024-11-19 05:35:00|690.5|689.5|690.4|689.4|690.6|689.6|690.4|689.4|14
1731994800000|2024-11-19 05:40:00|690.1|689.1|690.6|689.6|690.6|689.6|690.1|689.1|11
1731995100000|2024-11-19 05:45:00|690.5|689.5|690.5|689.5|690.6|689.6|690.4|689.4|10
1731995400000|2024-11-19 05:50:00|690.6|689.6|690.6|689.6|690.6|689.6|690.4|689.4|100
1731995700000|2024-11-19 05:55:00|690.4|689.4|690.9|689.9|690.9|689.9|690.4|689.4|103
1731996000000|2024-11-19 06:00:00|691|690|691.4|690.4|691.9|690.9|691|690|27
1731996300000|2024-11-19 06:05:00|691.5|690.5|691.5|690.5|692.1|691.1|691.4|690.4|140
1731996600000|2024-11-19 06:10:00|691.6|690.6|691.1|690.1|691.6|690.6|691.1|690.1|6
1731996900000|2024-11-19 06:15:00|691.3|690.3|691.5|690.5|691.5|690.5|691.3|690.3|4
1731997200000|2024-11-19 06:20:00|691.4|690.4|691.3|690.3|691.5|690.5|691.1|690.1|16
1731997500000|2024-11-19 06:25:00|691.4|690.4|691.4|690.4|691.4|690.4|691.1|690.1|16
1731997800000|2024-11-19 06:30:00|691.6|690.6|691.1|690.1|691.6|690.6|691.1|690.1|33
1731998100000|2024-11-19 06:35:00|691.3|690.3|691.3|690.3|691.4|690.4|691.1|690.1|12
1731998400000|2024-11-19 06:40:00|691.1|690.1|690.9|689.9|691.1|690.1|690.9|689.9|14
1731998700000|2024-11-19 06:45:00|691.1|690.1|690.9|689.9|691.1|690.1|690.9|689.9|132
1731999000000|2024-11-19 06:50:00|691.1|690.1|690.9|689.9|691.1|690.1|690.9|689.9|23
1731999300000|2024-11-19 06:55:00|691|690|690.9|689.9|691.1|690.1|690.9|689.9|30
1731999600000|2024-11-19 07:00:00|690.6|689.6|690.4|689.4|690.9|689.9|690.1|689.1|96
1731999900000|2024-11-19 07:05:00|690.1|689.1|689.4|688.4|690.1|689.1|689.4|688.4|101
1732000200000|2024-11-19 07:10:00|689.5|688.5|689.1|688.1|689.6|688.6|689.1|688.1|88
1732000500000|2024-11-19 07:15:00|689.4|688.4|689.6|688.6|689.9|688.9|689.4|688.4|58
1732000800000|2024-11-19 07:20:00|689.4|688.4|689.4|688.4|689.6|688.6|688.9|687.9|79
1732001100000|2024-11-19 07:25:00|689.5|688.5|690.4|689.4|690.4|689.4|689.5|688.5|191
1732001400000|2024-11-19 07:30:00|690.3|689.3|689.6|688.6|690.3|689.3|689.1|688.1|192
1732001700000|2024-11-19 07:35:00|689.5|688.5|689.4|688.4|689.6|688.6|689.3|688.3|105
1732002000000|2024-11-19 07:40:00|689.6|688.6|689.1|688.1|689.6|688.6|689.1|688.1|84
1732002300000|2024-11-19 07:45:00|688.9|687.9|689.6|688.6|689.6|688.6|688.4|687.4|1004
1732002600000|2024-11-19 07:50:00|689.5|688.5|689.1|688.1|689.6|688.6|689.1|688.1|120
1732002900000|2024-11-19 07:55:00|688.9|687.9|689.3|688.3|689.3|688.3|688.9|687.9|96
1732003200000|2024-11-19 08:00:00|689.4|688.4|689.1|688.1|689.6|688.6|688.6|687.6|846
1732003500000|2024-11-19 08:05:00|689|688|688.3|687.3|689.1|688.1|688.1|687.1|261
1732003800000|2024-11-19 08:10:00|688.4|687.4|688.5|687.5|689.1|688.1|688.4|687.4|390
1732004100000|2024-11-19 08:15:00|688.4|687.4|688.9|687.9|688.9|687.9|688.4|687.4|208
1732004400000|2024-11-19 08:20:00|689.1|688.1|689.1|688.1|689.6|688.6|688.9|687.9|623
1732004700000|2024-11-19 08:25:00|688.9|687.9|689.5|688.5|689.9|688.9|688.6|687.6|1040
1732005000000|2024-11-19 08:30:00|689.6|688.6|688.1|687.1|689.9|688.9|687.9|686.9|1503
1732005300000|2024-11-19 08:35:00|687.9|686.9|686.4|685.4|688.1|687.1|686.3|685.3|675
1732005600000|2024-11-19 08:40:00|686.3|685.3|685.9|684.9|686.6|685.6|685.6|684.6|350
1732005900000|2024-11-19 08:45:00|686.1|685.1|685.6|684.6|686.9|685.9|685.4|684.4|905
1732006200000|2024-11-19 08:50:00|685.9|684.9|684.1|683.1|685.9|684.9|683.6|682.6|793
1732006500000|2024-11-19 08:55:00|684.3|683.3|684.1|683.1|684.5|683.5|683.5|682.5|257
1732006800000|2024-11-19 09:00:00|684.6|683.6|685.9|684.9|686.4|685.4|684.1|683.1|618
1732007100000|2024-11-19 09:05:00|685.6|684.6|685.1|684.1|685.6|684.6|684.9|683.9|275
1732007400000|2024-11-19 09:10:00|685.3|684.3|685.4|684.4|685.6|684.6|684.4|683.4|386
1732007700000|2024-11-19 09:15:00|685.1|684.1|685.8|684.8|686|685|685|684|480
1732008000000|2024-11-19 09:20:00|685.6|684.6|684.6|683.6|685.6|684.6|684.1|683.1|765
1732008300000|2024-11-19 09:25:00|684.4|683.4|683.9|682.9|685.4|684.4|683.9|682.9|400
1732008600000|2024-11-19 09:30:00|683.6|682.6|684.9|683.9|684.9|683.9|683.1|682.1|426
1732008900000|2024-11-19 09:35:00|685|684|686.4|685.4|686.4|685.4|684.6|683.6|633
1732009200000|2024-11-19 09:40:00|686.1|685.1|686.6|685.6|687.3|686.3|686.1|685.1|872
1732009500000|2024-11-19 09:45:00|686.8|685.8|687.4|686.4|688.1|687.1|686.8|685.8|1260
1732009800000|2024-11-19 09:50:00|687.5|686.5|688.1|687.1|688.1|687.1|687.4|686.4|320
1732010100000|2024-11-19 09:55:00|688|687|687.8|686.8|688.4|687.4|687.6|686.6|245
1732010400000|2024-11-19 10:00:00|687.6|686.6|686.6|685.6|687.9|686.9|686.3|685.3|520
1732010700000|2024-11-19 10:05:00|686.4|685.4|686.4|685.4|687.5|686.5|686.4|685.4|209
1732011000000|2024-11-19 10:10:00|686.1|685.1|686.1|685.1|686.4|685.4|685.9|684.9|155
1732011300000|2024-11-19 10:15:00|686.3|685.3|687.3|686.3|687.4|686.4|686.1|685.1|325
1732011600000|2024-11-19 10:20:00|687.1|686.1|687.4|686.4|687.8|686.8|686.6|685.6|69
1732011900000|2024-11-19 10:25:00|687.3|686.3|685.6|684.6|687.4|686.4|685.6|684.6|399
1732012200000|2024-11-19 10:30:00|685.4|684.4|686.1|685.1|686.1|685.1|685.1|684.1|295
1732012500000|2024-11-19 10:35:00|686.3|685.3|685.9|684.9|686.9|685.9|685.9|684.9|93
1732012800000|2024-11-19 10:40:00|686|685|686.4|685.4|686.6|685.6|685.6|684.6|345
1732013100000|2024-11-19 10:45:00|686.5|685.5|687.1|686.1|687.1|686.1|686.4|685.4|195
1732013400000|2024-11-19 10:50:00|687|686|687.1|686.1|687.4|686.4|686.4|685.4|346
1732013700000|2024-11-19 10:55:00|687|686|687.4|686.4|687.6|686.6|687|686|159
1732014000000|2024-11-19 11:00:00|687.3|686.3|687.1|686.1|688.5|687.5|686.6|685.6|370
1732014300000|2024-11-19 11:05:00|687.3|686.3|687.9|686.9|688|687|687|686|63
1732014600000|2024-11-19 11:10:00|687.6|686.6|687.9|686.9|688|687|687.6|686.6|73
1732014900000|2024-11-19 11:15:00|687.8|686.8|686.9|685.9|688|687|686.9|685.9|559
1732015200000|2024-11-19 11:20:00|686.8|685.8|686.9|685.9|687.4|686.4|686.6|685.6|605
1732015500000|2024-11-19 11:25:00|687.1|686.1|685.4|684.4|687.1|686.1|685.3|684.3|476
1732015800000|2024-11-19 11:30:00|685.5|684.5|684.9|683.9|685.6|684.6|684.9|683.9|108
1732016100000|2024-11-19 11:35:00|685.1|684.1|685.6|684.6|685.9|684.9|684.6|683.6|204
1732016400000|2024-11-19 11:40:00|685.4|684.4|685.1|684.1|685.4|684.4|684.8|683.8|376
1732016700000|2024-11-19 11:45:00|684.9|683.9|685.4|684.4|685.6|684.6|684.9|683.9|104
1732017000000|2024-11-19 11:50:00|685.1|684.1|686|685|686.3|685.3|685.1|684.1|436
1732017300000|2024-11-19 11:55:00|686.1|685.1|686.4|685.4|686.4|685.4|686|685|58
1732017600000|2024-11-19 12:00:00|686.3|685.3|686.9|685.9|687.1|686.1|686.3|685.3|152
1732017900000|2024-11-19 12:05:00|686.6|685.6|687.3|686.3|687.4|686.4|686.5|685.5|100
1732018200000|2024-11-19 12:10:00|687.1|686.1|686.9|685.9|687.5|686.5|686.6|685.6|58
1732018500000|2024-11-19 12:15:00|687|686|688.3|687.3|688.4|687.4|686.9|685.9|787
1732018800000|2024-11-19 12:20:00|688.4|687.4|688.4|687.4|688.5|687.5|687.9|686.9|211
1732019100000|2024-11-19 12:25:00|688.1|687.1|688.1|687.1|688.4|687.4|687.9|686.9|76
1732019400000|2024-11-19 12:30:00|688|687|687.9|686.9|688.3|687.3|687.6|686.6|126
1732019700000|2024-11-19 12:35:00|688|687|687.6|686.6|688.6|687.6|687.6|686.6|154
1732020000000|2024-11-19 12:40:00|687.9|686.9|688.6|687.6|688.8|687.8|687.9|686.9|473
1732020300000|2024-11-19 12:45:00|688.8|687.8|688.4|687.4|689|688|688.4|687.4|260
1732020600000|2024-11-19 12:50:00|688.1|687.1|687.4|686.4|688.4|687.4|687.1|686.1|1291
1732020900000|2024-11-19 12:55:00|687.3|686.3|686.6|685.6|687.4|686.4|686.4|685.4|214
1732021200000|2024-11-19 13:00:00|686.8|685.8|686.6|685.6|687.3|686.3|685.9|684.9|539
1732021500000|2024-11-19 13:05:00|686.5|685.5|687.5|686.5|687.9|686.9|686.1|685.1|1001
1732021800000|2024-11-19 13:10:00|687.4|686.4|688.1|687.1|688.1|687.1|687.4|686.4|433
1732022100000|2024-11-19 13:15:00|688|687|689|688|689.1|688.1|687.6|686.6|764
1732022400000|2024-11-19 13:20:00|688.9|687.9|691.1|690.1|691.1|690.1|688.6|687.6|2319
1732022700000|2024-11-19 13:25:00|690.9|689.9|691.9|690.9|692.4|691.4|690.4|689.4|1555
1732023000000|2024-11-19 13:30:00|692|691|691.4|690.4|692.4|691.4|690.4|689.4|647
1732023300000|2024-11-19 13:35:00|691.1|690.1|690.6|689.6|691.6|690.6|690.4|689.4|287
1732023600000|2024-11-19 13:40:00|690.4|689.4|689.6|688.6|690.4|689.4|688.9|687.9|1618
1732023900000|2024-11-19 13:45:00|689.9|688.9|689.9|688.9|690.4|689.4|689.1|688.1|200
1732024200000|2024-11-19 13:50:00|690|689|692.1|691.1|692.4|691.4|689.9|688.9|530
1732024500000|2024-11-19 13:55:00|692.3|691.3|690.6|689.6|692.3|691.3|690.3|689.3|418
1732024800000|2024-11-19 14:00:00|690.5|689.5|691.6|690.6|691.9|690.9|689.1|688.1|935
1732025100000|2024-11-19 14:05:00|691.8|690.8|691.4|690.4|691.9|690.9|690.1|689.1|653
1732025400000|2024-11-19 14:10:00|691.3|690.3|691.1|690.1|691.6|690.6|689.8|688.8|727
1732025700000|2024-11-19 14:15:00|691|690|690.1|689.1|691.5|690.5|690.1|689.1|202
1732026000000|2024-11-19 14:20:00|690.4|689.4|690.4|689.4|691.4|690.4|690.1|689.1|425
1732026300000|2024-11-19 14:25:00|690.5|689.5|694.6|693.6|694.6|693.6|690.4|689.4|1051
1732026600000|2024-11-19 14:30:00|694.5|693.5|694.4|693.4|695.4|694.4|693.1|692.1|1654
1732026900000|2024-11-19 14:35:00|694.1|693.1|693.9|692.9|694.6|693.6|693.6|692.6|300
1732027200000|2024-11-19 14:40:00|693.8|692.8|695.4|694.4|695.4|694.4|693.4|692.4|479
1732027500000|2024-11-19 14:45:00|695.5|694.5|695.6|694.6|696.6|695.6|694.9|693.9|661
1732027800000|2024-11-19 14:50:00|695.5|694.5|695.9|694.9|696.6|695.6|694.1|693.1|706
1732028100000|2024-11-19 14:55:00|695.8|694.8|695.9|694.9|695.9|694.9|694.1|693.1|1481
1732028400000|2024-11-19 15:00:00|696|695|696.6|695.6|697.4|696.4|696|695|1532
1732028700000|2024-11-19 15:05:00|696.4|695.4|696.9|695.9|697.1|696.1|695.1|694.1|964
1732029000000|2024-11-19 15:10:00|696.6|695.6|696.6|695.6|697.1|696.1|695.6|694.6|2597
1732029300000|2024-11-19 15:15:00|696.4|695.4|696.9|695.9|697|696|695.4|694.4|1697
1732029600000|2024-11-19 15:20:00|697.1|696.1|696.9|695.9|697.1|696.1|696.4|695.4|289
1732029900000|2024-11-19 15:25:00|697.1|696.1|696.6|695.6|697.4|696.4|696.3|695.3|1098
1732030200000|2024-11-19 15:30:00|696.5|695.5|693.3|692.3|696.9|695.9|685.9|684.9|5206
1732030500000|2024-11-19 15:35:00|693.4|692.4|694.4|693.4|694.6|693.6|691.1|690.1|885
1732030800000|2024-11-19 15:40:00|694.5|693.5|694.4|693.4|695|694|692.1|691.1|447
1732031100000|2024-11-19 15:45:00|694.3|693.3|693.6|692.6|695|694|693.1|692.1|1530
1732031400000|2024-11-19 15:50:00|693.5|692.5|692.6|691.6|694.4|693.4|691.9|690.9|1242
1732031700000|2024-11-19 15:55:00|692.8|691.8|695|694|695.1|694.1|692.6|691.6|350
1732032000000|2024-11-19 16:00:00|694.9|693.9|692.3|691.3|694.9|693.9|692|691|630
1732032300000|2024-11-19 16:05:00|692.1|691.1|690.9|689.9|692.4|691.4|690.4|689.4|1194
1732032600000|2024-11-19 16:10:00|690.8|689.8|689.4|688.4|691.3|690.3|689.1|688.1|1079
1732032900000|2024-11-19 16:15:00|689.1|688.1|690.1|689.1|690.3|689.3|689.1|688.1|717
1732033200000|2024-11-19 16:20:00|689.9|688.9|689|688|690.6|689.6|688.1|687.1|1592
1732033500000|2024-11-19 16:25:00|688.9|687.9|688.5|687.5|689.4|688.4|688.1|687.1|2259
1732033800000|2024-11-19 16:30:00|688.4|687.4|690.6|689.6|690.6|689.6|688.1|687.1|730
1732034100000|2024-11-19 16:35:00|690.8|689.8|690.6|689.6|691.6|690.6|690.3|689.3|228
1732034400000|2024-11-19 16:40:00|690.4|689.4|689.6|688.6|690.6|689.6|688.9|687.9|391
1732034700000|2024-11-19 16:45:00|689.4|688.4|688.9|687.9|689.6|688.6|688.6|687.6|515
1732035000000|2024-11-19 16:50:00|688.8|687.8|689.6|688.6|689.6|688.6|688.6|687.6|480
1732035300000|2024-11-19 16:55:00|689.8|688.8|690.6|689.6|690.9|689.9|689.6|688.6|252
1732035600000|2024-11-19 17:00:00|690.8|689.8|690.9|689.9|690.9|689.9|690.6|689.6|282
1732035900000|2024-11-19 17:05:00|691|690|690.3|689.3|691.1|690.1|689.6|688.6|421
1732036200000|2024-11-19 17:10:00|690.1|689.1|691.4|690.4|691.4|690.4|690.1|689.1|170
1732036500000|2024-11-19 17:15:00|691.5|690.5|690.9|689.9|691.5|690.5|690.5|689.5|104
1732036800000|2024-11-19 17:20:00|691.1|690.1|690.9|689.9|691.3|690.3|690.6|689.6|209
1732037100000|2024-11-19 17:25:00|691|690|691.1|690.1|691.4|690.4|690.8|689.8|194
1732037400000|2024-11-19 17:30:00|691.3|690.3|691.9|690.9|692|691|690.9|689.9|601
1732037700000|2024-11-19 17:35:00|692.1|691.1|691.6|690.6|692.3|691.3|691.4|690.4|139
1732038000000|2024-11-19 17:40:00|691.4|690.4|691.1|690.1|691.6|690.6|690.6|689.6|187
1732038300000|2024-11-19 17:45:00|691|690|690.6|689.6|691.1|690.1|690.4|689.4|80
1732038600000|2024-11-19 17:50:00|690.8|689.8|690.8|689.8|691.1|690.1|690.4|689.4|254
1732038900000|2024-11-19 17:55:00|690.9|689.9|690.9|689.9|691.4|690.4|690.5|689.5|125
1732039200000|2024-11-19 18:00:00|690.8|689.8|689.1|688.1|690.8|689.8|688.6|687.6|475
1732039500000|2024-11-19 18:05:00|689|688|689.4|688.4|689.6|688.6|688.6|687.6|622
1732039800000|2024-11-19 18:10:00|689.5|688.5|687.4|686.4|689.6|688.6|686.9|685.9|1635
1732040100000|2024-11-19 18:15:00|687.5|686.5|687.9|686.9|688.1|687.1|686.9|685.9|331
1732040400000|2024-11-19 18:20:00|687.8|686.8|686.8|685.8|687.9|686.9|686.6|685.6|464
1732040700000|2024-11-19 18:25:00|686.6|685.6|687.1|686.1|687.1|686.1|686.6|685.6|143
1732041000000|2024-11-19 18:30:00|687|686|686.9|685.9|687.1|686.1|686.6|685.6|50
1732041300000|2024-11-19 18:35:00|686.8|685.8|685.9|684.9|686.9|685.9|685.6|684.6|231
1732041600000|2024-11-19 18:40:00|685.8|684.8|685.4|684.4|685.8|684.8|685|684|146
1732041900000|2024-11-19 18:45:00|685.3|684.3|686|685|686.1|685.1|684.6|683.6|459
1732042200000|2024-11-19 18:50:00|685.9|684.9|687.1|686.1|687.4|686.4|685.6|684.6|272
1732042500000|2024-11-19 18:55:00|687.3|686.3|686.9|685.9|687.4|686.4|686.4|685.4|170
1732042800000|2024-11-19 19:00:00|686.6|685.6|686.4|685.4|687.1|686.1|686.1|685.1|196
1732043100000|2024-11-19 19:05:00|686.5|685.5|687.4|686.4|687.8|686.8|686.4|685.4|243
1732043400000|2024-11-19 19:10:00|687.5|686.5|686.4|685.4|687.5|686.5|686.3|685.3|153
1732043700000|2024-11-19 19:15:00|686.3|685.3|685.8|684.8|686.4|685.4|685.4|684.4|211
1732044000000|2024-11-19 19:20:00|685.9|684.9|686.1|685.1|686.6|685.6|685.4|684.4|100
1732044300000|2024-11-19 19:25:00|686.3|685.3|686.1|685.1|686.6|685.6|685.3|684.3|677
1732044600000|2024-11-19 19:30:00|686.4|685.4|686.1|685.1|686.6|685.6|686|685|268
1732044900000|2024-11-19 19:35:00|686|685|685.6|684.6|686.1|685.1|685.6|684.6|1127
1732045200000|2024-11-19 19:40:00|685.4|684.4|685.4|684.4|685.8|684.8|685.4|684.4|420
1732045500000|2024-11-19 19:45:00|685.5|684.5|685.1|684.1|685.9|684.9|685.1|684.1|57
1732045800000|2024-11-19 19:50:00|685.4|684.4|685.1|684.1|685.4|684.4|685.1|684.1|74
1732046100000|2024-11-19 19:55:00|685|684|685.4|684.4|685.4|684.4|684.9|683.9|72
1732046400000|2024-11-19 20:00:00|685.3|684.3|685.6|684.6|685.6|684.6|685.3|684.3|84
1732046700000|2024-11-19 20:05:00|685.4|684.4|685.4|684.4|685.5|684.5|685.1|684.1|48
1732047000000|2024-11-19 20:10:00|684.9|683.9|685.1|684.1|685.4|684.4|684.9|683.9|400
1732047300000|2024-11-19 20:15:00|685|684|684.6|683.6|685|684|684.6|683.6|15
1732047600000|2024-11-19 20:20:00|684.8|683.8|684.6|683.6|684.9|683.9|684.6|683.6|30
1732047900000|2024-11-19 20:25:00|684.9|683.9|684.4|683.4|684.9|683.9|684.4|683.4|174
1732048200000|2024-11-19 20:30:00|684.1|683.1|684.1|683.1|684.3|683.3|683.6|682.6|218
1732048500000|2024-11-19 20:35:00|684.3|683.3|683.9|682.9|684.4|683.4|683.9|682.9|86
1732048800000|2024-11-19 20:40:00|684|683|684.4|683.4|684.6|683.6|684|683|41
1732049100000|2024-11-19 20:45:00|684.5|683.5|684.6|683.6|684.8|683.8|684.4|683.4|236
1732049400000|2024-11-19 20:50:00|684.8|683.8|684.6|683.6|684.9|683.9|684.6|683.6|17
1732049700000|2024-11-19 20:55:00|684.9|683.9|684.5|683.5|684.9|683.9|684.4|683.4|37
1732050000000|2024-11-19 21:00:00|684.4|683.4|684.8|683.8|684.9|683.9|684.4|683.4|46
1732050300000|2024-11-19 21:05:00|684.9|683.9|684.8|683.8|685|684|684.6|683.6|2
1732050600000|2024-11-19 21:10:00|684.6|683.6|685.1|684.1|685.3|684.3|684.6|683.6|90
1732050900000|2024-11-19 21:15:00|685.3|684.3|685.3|684.3|685.4|684.4|685.1|684.1|6
1732051200000|2024-11-19 21:20:00|685.4|684.4|685.4|684.4|685.6|684.6|685.3|684.3|45
1732051500000|2024-11-19 21:25:00|685.1|684.1|685|684|685.4|684.4|684.9|683.9|284
1732051800000|2024-11-19 21:30:00|684.9|683.9|684.4|683.4|684.9|683.9|683.6|682.6|16
1732052100000|2024-11-19 21:35:00|684.5|683.5|684.5|683.5|684.6|683.6|684.4|683.4|32
1732052400000|2024-11-19 21:40:00|684.4|683.4|684.4|683.4|684.8|683.8|684.1|683.1|6
1732052700000|2024-11-19 21:45:00|684.3|683.3|684.3|683.3|684.4|683.4|684.1|683.1|34
1732053000000|2024-11-19 21:50:00|684.1|683.1|683.9|682.9|684.4|683.4|683.9|682.9|12
1732053300000|2024-11-19 21:55:00|684|683|683.8|682.8|684.3|683.3|683.8|682.8|46
1732053600000|2024-11-19 22:00:00|683.9|682.9|683.8|682.8|683.9|682.9|683.6|682.6|2
1732053900000|2024-11-19 22:05:00|683.9|682.9|683.9|682.9|683.9|682.9|683.9|682.9|0
1732054200000|2024-11-19 22:10:00|685.1|682.1|684.3|683.3|685.1|683.3|684|682.1|11
1732054500000|2024-11-19 22:15:00|||||||||10
1732055100000|2024-11-19 22:25:00|684.4|683.4|684.4|683.4|684.4|683.4|684.4|683.4|0
1732056600000|2024-11-19 22:50:00|||||||||1
1732064400000|2024-11-20 01:00:00|684.3|683.3|684.5|683.5|684.6|683.6|684|683|113
1732064700000|2024-11-20 01:05:00|684.6|683.6|684.3|683.3|684.6|683.6|684.3|683.3|17
1732065000000|2024-11-20 01:10:00|684.4|683.4|684.4|683.4|684.6|683.6|684.1|683.1|11
1732065300000|2024-11-20 01:15:00|684.6|683.6|684.4|683.4|684.6|683.6|684.4|683.4|10
1732065600000|2024-11-20 01:20:00|684.3|683.3|684|683|684.4|683.4|683.8|682.8|36
1732065900000|2024-11-20 01:25:00|684.1|683.1|683.9|682.9|684.1|683.1|683.9|682.9|12
1732066200000|2024-11-20 01:30:00|683.8|682.8|683.4|682.4|683.9|682.9|683.4|682.4|30
1732066500000|2024-11-20 01:35:00|683.1|682.1|683.4|682.4|683.5|682.5|683.1|682.1|14
1732066800000|2024-11-20 01:40:00|683.5|682.5|683.4|682.4|683.6|682.6|683.1|682.1|25
1732067100000|2024-11-20 01:45:00|683.3|682.3|682.9|681.9|683.4|682.4|682.9|681.9|12
1732067400000|2024-11-20 01:50:00|683.1|682.1|683.1|682.1|683.4|682.4|682.9|681.9|17
1732067700000|2024-11-20 01:55:00|683|682|683.1|682.1|683.3|682.3|682.9|681.9|1
1732068000000|2024-11-20 02:00:00|683.4|682.4|682.9|681.9|683.4|682.4|682.9|681.9|3
1732068300000|2024-11-20 02:05:00|683|682|683.1|682.1|683.4|682.4|683|682|6
1732068600000|2024-11-20 02:10:00|683.3|682.3|683.6|682.6|683.8|682.8|683.3|682.3|16
1732068900000|2024-11-20 02:15:00|683.8|682.8|683.6|682.6|683.9|682.9|683.6|682.6|64
1732069200000|2024-11-20 02:20:00|683.4|682.4|683.4|682.4|683.6|682.6|683.4|682.4|14
1732069500000|2024-11-20 02:25:00|683.5|682.5|683.6|682.6|683.9|682.9|683.5|682.5|17
1732069800000|2024-11-20 02:30:00|683.4|682.4|683.4|682.4|683.6|682.6|683.4|682.4|25
1732070100000|2024-11-20 02:35:00|683.5|682.5|683.4|682.4|683.6|682.6|683.4|682.4|9
1732070400000|2024-11-20 02:40:00|683.5|682.5|683.4|682.4|683.5|682.5|683.4|682.4|5
1732070700000|2024-11-20 02:45:00|683.5|682.5|683.8|682.8|683.9|682.9|683.4|682.4|8
1732071000000|2024-11-20 02:50:00|683.6|682.6|683.9|682.9|683.9|682.9|683.6|682.6|4
1732071300000|2024-11-20 02:55:00|683.8|682.8|684|683|684.1|683.1|683.6|682.6|10
1732071600000|2024-11-20 03:00:00|684.1|683.1|683.9|682.9|684.1|683.1|683.6|682.6|15
1732071900000|2024-11-20 03:05:00|684|683|684.1|683.1|684.1|683.1|683.9|682.9|10
1732072200000|2024-11-20 03:10:00|683.9|682.9|684|683|684.1|683.1|683.9|682.9|10
1732072500000|2024-11-20 03:15:00|683.9|682.9|683.9|682.9|684.1|683.1|683.9|682.9|10
1732072800000|2024-11-20 03:20:00|683.6|682.6|683.4|682.4|683.8|682.8|683.4|682.4|73
1732073100000|2024-11-20 03:25:00|683.1|682.1|682.6|681.6|683.1|682.1|682.4|681.4|78
1732073400000|2024-11-20 03:30:00|682.9|681.9|682.8|681.8|682.9|681.9|682.6|681.6|5
1732073700000|2024-11-20 03:35:00|682.9|681.9|682.9|681.9|682.9|681.9|682.6|681.6|3
1732074000000|2024-11-20 03:40:00|682.6|681.6|682.8|681.8|682.8|681.8|682.6|681.6|5
1732074300000|2024-11-20 03:45:00|682.6|681.6|682.6|681.6|682.9|681.9|682.6|681.6|14
1732074900000|2024-11-20 03:55:00|682.4|681.4|682.6|681.6|682.6|681.6|682.4|681.4|12
1732075200000|2024-11-20 04:00:00|682.9|681.9|682.6|681.6|682.9|681.9|682.4|681.4|9
1732075500000|2024-11-20 04:05:00|682.5|681.5|682.6|681.6|682.6|681.6|682.4|681.4|5
1732075800000|2024-11-20 04:10:00|682.8|681.8|682.9|681.9|683|682|682.6|681.6|34
1732076100000|2024-11-20 04:15:00|||||||||5
1732076700000|2024-11-20 04:25:00|683|682|682.9|681.9|683.1|682.1|682.9|681.9|20
1732077900000|2024-11-20 04:45:00|683|682|682.9|681.9|683.1|682.1|682.9|681.9|10
1732078200000|2024-11-20 04:50:00|682.6|681.6|682.6|681.6|682.9|681.9|682.6|681.6|30
1732078500000|2024-11-20 04:55:00|682.8|681.8|682.9|681.9|682.9|681.9|682.8|681.8|6
1732078800000|2024-11-20 05:00:00|682.6|681.6|682.6|681.6|682.6|681.6|682.6|681.6|2
1732079100000|2024-11-20 05:05:00|||||||||11
1732079400000|2024-11-20 05:10:00|682.8|681.8|682.9|681.9|682.9|681.9|682.4|681.4|15
1732079700000|2024-11-20 05:15:00|683|682|683.1|682.1|683.4|682.4|683|682|11
1732080300000|2024-11-20 05:25:00|682.9|681.9|683.1|682.1|683.1|682.1|682.9|681.9|25
1732080600000|2024-11-20 05:30:00|683.3|682.3|682.9|681.9|683.4|682.4|682.6|681.6|10
1732080900000|2024-11-20 05:35:00|682.8|681.8|682.9|681.9|683|682|682.8|681.8|7
1732081200000|2024-11-20 05:40:00|682.8|681.8|682.6|681.6|682.9|681.9|682.6|681.6|4
1732081500000|2024-11-20 05:45:00|682.8|681.8|682.6|681.6|682.9|681.9|682.6|681.6|7
1732081800000|2024-11-20 05:50:00|682.9|681.9|682.6|681.6|682.9|681.9|682.6|681.6|15
1732082100000|2024-11-20 05:55:00|682.8|681.8|682.9|681.9|682.9|681.9|682.6|681.6|11
1732082400000|2024-11-20 06:00:00|682.6|681.6|682.9|681.9|682.9|681.9|682.4|681.4|11
1732082700000|2024-11-20 06:05:00|683|682|683|682|683.1|682.1|682.9|681.9|43
1732083000000|2024-11-20 06:10:00|683.1|682.1|682.9|681.9|683.3|682.3|682.9|681.9|10
1732083300000|2024-11-20 06:15:00|683|682|683|682|683.1|682.1|682.8|681.8|28
1732083600000|2024-11-20 06:20:00|682.9|681.9|683.3|682.3|683.4|682.4|682.9|681.9|24
1732083900000|2024-11-20 06:25:00|683.4|682.4|683.9|682.9|683.9|682.9|683.3|682.3|23
1732084200000|2024-11-20 06:30:00|684|683|683.6|682.6|684.1|683.1|683.6|682.6|8
1732084500000|2024-11-20 06:35:00|683.5|682.5|683.6|682.6|683.6|682.6|683.4|682.4|6
1732084800000|2024-11-20 06:40:00|683.5|682.5|683.6|682.6|683.9|682.9|683.5|682.5|36
1732085100000|2024-11-20 06:45:00|683.8|682.8|683.6|682.6|683.9|682.9|683.6|682.6|5
1732085400000|2024-11-20 06:50:00|||||||||1
1732085700000|2024-11-20 06:55:00|683.4|682.4|683.6|682.6|683.6|682.6|683.4|682.4|12
1732086000000|2024-11-20 07:00:00|683.5|682.5|684.3|683.3|684.4|683.4|683.4|682.4|53
1732086300000|2024-11-20 07:05:00|684.1|683.1|684.4|683.4|684.9|683.9|684.1|683.1|93
1732086600000|2024-11-20 07:10:00|684.1|683.1|684.4|683.4|684.4|683.4|683.6|682.6|157
1732086900000|2024-11-20 07:15:00|684.1|683.1|684.6|683.6|684.6|683.6|684.1|683.1|124
1732087200000|2024-11-20 07:20:00|684.4|683.4|684.5|683.5|684.9|683.9|684.4|683.4|114
1732087500000|2024-11-20 07:25:00|684.6|683.6|684.4|683.4|684.9|683.9|684.4|683.4|124
1732087800000|2024-11-20 07:30:00|684.1|683.1|684.1|683.1|684.6|683.6|684.1|683.1|166
1732088100000|2024-11-20 07:35:00|684|683|684.1|683.1|684.1|683.1|683.9|682.9|21
1732088400000|2024-11-20 07:40:00|684|683|684.4|683.4|684.4|683.4|683.9|682.9|57
1732088700000|2024-11-20 07:45:00|684.5|683.5|684.6|683.6|684.6|683.6|684.4|683.4|56
1732089000000|2024-11-20 07:50:00|684.5|683.5|685.4|684.4|685.4|684.4|684.4|683.4|60
1732089300000|2024-11-20 07:55:00|685.1|684.1|685.6|684.6|685.8|684.8|684.9|683.9|176
1732089600000|2024-11-20 08:00:00|685.4|684.4|685.4|684.4|686.1|685.1|685.3|684.3|256
1732089900000|2024-11-20 08:05:00|685.5|684.5|685.4|684.4|685.6|684.6|684.9|683.9|175
1732090200000|2024-11-20 08:10:00|685.3|684.3|685.9|684.9|686.1|685.1|685.3|684.3|162
1732090500000|2024-11-20 08:15:00|686|685|685.9|684.9|686.1|685.1|685.4|684.4|268
1732090800000|2024-11-20 08:20:00|685.8|684.8|685.4|684.4|685.9|684.9|685.1|684.1|321
1732091100000|2024-11-20 08:25:00|685.5|684.5|685.9|684.9|686.9|685.9|685.4|684.4|959
1732091400000|2024-11-20 08:30:00|686|685|684.6|683.6|686.4|685.4|684.1|683.1|856
1732091700000|2024-11-20 08:35:00|684.8|683.8|685.1|684.1|685.4|684.4|684.1|683.1|219
1732092000000|2024-11-20 08:40:00|685.4|684.4|685.4|684.4|686.1|685.1|685.4|684.4|266
1732092300000|2024-11-20 08:45:00|685.5|684.5|686.4|685.4|686.6|685.6|685.4|684.4|221
1732092600000|2024-11-20 08:50:00|686.6|685.6|686.8|685.8|687.6|686.6|686.4|685.4|932
1732092900000|2024-11-20 08:55:00|686.9|685.9|688.4|687.4|688.4|687.4|686.9|685.9|334
1732093200000|2024-11-20 09:00:00|688.6|687.6|686.9|685.9|688.9|687.9|686.9|685.9|2987
1732093500000|2024-11-20 09:05:00|687.1|686.1|686.9|685.9|687.4|686.4|685.8|684.8|3614
1732093800000|2024-11-20 09:10:00|686.6|685.6|685.6|684.6|686.9|685.9|685.6|684.6|1526
1732094100000|2024-11-20 09:15:00|685.9|684.9|687.3|686.3|687.4|686.4|685.9|684.9|1062
1732094400000|2024-11-20 09:20:00|687.1|686.1|687.1|686.1|687.5|686.5|686.6|685.6|1407
1732094700000|2024-11-20 09:25:00|686.9|685.9|686.6|685.6|687.4|686.4|685.9|684.9|373
1732095000000|2024-11-20 09:30:00|686.5|685.5|685.4|684.4|686.6|685.6|685.3|684.3|1295
1732095300000|2024-11-20 09:35:00|685.6|684.6|686.4|685.4|686.9|685.9|685.5|684.5|742
1732095600000|2024-11-20 09:40:00|686.5|685.5|686.1|685.1|686.9|685.9|685.9|684.9|182
1732095900000|2024-11-20 09:45:00|686|685|685.9|684.9|686.1|685.1|685.6|684.6|1114
1732096200000|2024-11-20 09:50:00|686.1|685.1|686.1|685.1|686.1|685.1|685.4|684.4|326
1732096500000|2024-11-20 09:55:00|686|685|686.3|685.3|686.4|685.4|685.4|684.4|317
1732096800000|2024-11-20 10:00:00|686.1|685.1|686.6|685.6|686.9|685.9|685.9|684.9|203
1732097100000|2024-11-20 10:05:00|686.4|685.4|685.6|684.6|686.5|685.5|685|684|244
1732097400000|2024-11-20 10:10:00|685.4|684.4|685.3|684.3|685.6|684.6|684.9|683.9|152
1732097700000|2024-11-20 10:15:00|685.4|684.4|685.9|684.9|686.4|685.4|685.1|684.1|178
1732098000000|2024-11-20 10:20:00|686|685|685.9|684.9|686.1|685.1|685.4|684.4|79
1732098300000|2024-11-20 10:25:00|685.8|684.8|685.4|684.4|686.4|685.4|685.4|684.4|98
1732098600000|2024-11-20 10:30:00|685.3|684.3|685.6|684.6|685.9|684.9|684.8|683.8|214
1732098900000|2024-11-20 10:35:00|685.5|684.5|685.8|684.8|685.9|684.9|685.4|684.4|136
1732099200000|2024-11-20 10:40:00|685.6|684.6|686.8|685.8|686.9|685.9|685.6|684.6|3619
1732099500000|2024-11-20 10:45:00|686.9|685.9|686.6|685.6|686.9|685.9|685.9|684.9|142
1732099800000|2024-11-20 10:50:00|686.5|685.5|686.1|685.1|686.5|685.5|685.9|684.9|87
1732100100000|2024-11-20 10:55:00|686|685|687|686|687.6|686.6|685.9|684.9|743
1732100400000|2024-11-20 11:00:00|687.1|686.1|687.5|686.5|687.9|686.9|686.6|685.6|310
1732100700000|2024-11-20 11:05:00|687.6|686.6|687.4|686.4|687.6|686.6|687.1|686.1|129
1732101000000|2024-11-20 11:10:00|687.3|686.3|687.4|686.4|687.6|686.6|687.1|686.1|51
1732101300000|2024-11-20 11:15:00|687.6|686.6|687.9|686.9|688.1|687.1|687.1|686.1|104
1732101600000|2024-11-20 11:20:00|688.1|687.1|688.4|687.4|688.4|687.4|687.8|686.8|156
1732101900000|2024-11-20 11:25:00|688.1|687.1|688.1|687.1|688.4|687.4|687.9|686.9|431
1732102200000|2024-11-20 11:30:00|688|687|688.1|687.1|688.4|687.4|687.6|686.6|118
1732102500000|2024-11-20 11:35:00|688.3|687.3|687.6|686.6|688.4|687.4|687.4|686.4|105
1732102800000|2024-11-20 11:40:00|687.4|686.4|687|686|687.9|686.9|687|686|91
1732103100000|2024-11-20 11:45:00|686.9|685.9|686.4|685.4|687.4|686.4|686.1|685.1|434
1732103400000|2024-11-20 11:50:00|686.1|685.1|686.9|685.9|687.1|686.1|686.1|685.1|194
1732103700000|2024-11-20 11:55:00|687|686|687.4|686.4|687.6|686.6|687|686|58
1732104000000|2024-11-20 12:00:00|687.1|686.1|686.6|685.6|687.4|686.4|686.5|685.5|247
1732104300000|2024-11-20 12:05:00|686.8|685.8|686.1|685.1|686.9|685.9|686.1|685.1|110
1732104600000|2024-11-20 12:10:00|686.3|685.3|686.9|685.9|687.1|686.1|686.1|685.1|430
1732104900000|2024-11-20 12:15:00|687|686|686.9|685.9|687.4|686.4|686.6|685.6|62
1732105200000|2024-11-20 12:20:00|686.8|685.8|686.6|685.6|687|686|686.4|685.4|91
1732105500000|2024-11-20 12:25:00|686.5|685.5|686.4|685.4|686.6|685.6|685.9|684.9|227
1732105800000|2024-11-20 12:30:00|686.6|685.6|686.1|685.1|686.9|685.9|686.1|685.1|130
1732106100000|2024-11-20 12:35:00|686.3|685.3|686.6|685.6|686.9|685.9|685.9|684.9|186
1732106400000|2024-11-20 12:40:00|686.8|685.8|687.4|686.4|687.4|686.4|686.6|685.6|105
1732106700000|2024-11-20 12:45:00|687.5|686.5|687.9|686.9|688.4|687.4|687.5|686.5|100
1732107000000|2024-11-20 12:50:00|687.6|686.6|687.9|686.9|688.1|687.1|687.1|686.1|124
1732107300000|2024-11-20 12:55:00|688|687|688|687|688.1|687.1|687.5|686.5|55
1732107600000|2024-11-20 13:00:00|687.9|686.9|688.1|687.1|688.6|687.6|687.6|686.6|168
1732107900000|2024-11-20 13:05:00|688.3|687.3|687.1|686.1|688.8|687.8|687.1|686.1|883
1732108200000|2024-11-20 13:10:00|687.4|686.4|687.6|686.6|687.9|686.9|687.4|686.4|156
1732108500000|2024-11-20 13:15:00|687.8|686.8|687.6|686.6|688.5|687.5|687.6|686.6|293
1732108800000|2024-11-20 13:20:00|687.9|686.9|687.4|686.4|688.1|687.1|687.4|686.4|147
1732109100000|2024-11-20 13:25:00|687.1|686.1|684.9|683.9|688|687|684.9|683.9|3504
1732109400000|2024-11-20 13:30:00|685|684|685.1|684.1|685.4|684.4|684.4|683.4|1538
1732109700000|2024-11-20 13:35:00|685.3|684.3|685.1|684.1|685.6|684.6|684.9|683.9|278
1732110000000|2024-11-20 13:40:00|685.4|684.4|684.9|683.9|685.6|684.6|684.4|683.4|798
1732110300000|2024-11-20 13:45:00|685|684|685.6|684.6|686.1|685.1|684.9|683.9|284
1732110600000|2024-11-20 13:50:00|685.5|684.5|686.6|685.6|686.6|685.6|685.4|684.4|183
1732110900000|2024-11-20 13:55:00|687|686|687.3|686.3|687.4|686.4|686.6|685.6|83
1732111200000|2024-11-20 14:00:00|687.1|686.1|687.6|686.6|687.9|686.9|686.1|685.1|394
1732111500000|2024-11-20 14:05:00|687.8|686.8|686.4|685.4|687.9|686.9|686.4|685.4|233
1732111800000|2024-11-20 14:10:00|686.1|685.1|685.4|684.4|686.4|685.4|685.3|684.3|1115
1732112100000|2024-11-20 14:15:00|685.1|684.1|685.9|684.9|686.4|685.4|685.1|684.1|209
1732112400000|2024-11-20 14:20:00|685.8|684.8|686.3|685.3|686.6|685.6|685.1|684.1|232
1732112700000|2024-11-20 14:25:00|686.4|685.4|686.1|685.1|686.6|685.6|685.9|684.9|190
1732113000000|2024-11-20 14:30:00|686|685|685.5|684.5|686.4|685.4|685.1|684.1|1360
1732113300000|2024-11-20 14:35:00|685.6|684.6|685.9|684.9|685.9|684.9|685|684|234
1732113600000|2024-11-20 14:40:00|685.8|684.8|686.1|685.1|686.4|685.4|685.5|684.5|213
1732113900000|2024-11-20 14:45:00|685.9|684.9|686.4|685.4|686.6|685.6|685.9|684.9|139
1732114200000|2024-11-20 14:50:00|686.5|685.5|685.1|684.1|686.5|685.5|685.1|684.1|359
1732114500000|2024-11-20 14:55:00|684.9|683.9|684.9|683.9|685.1|684.1|684.4|683.4|585
1732114800000|2024-11-20 15:00:00|685|684|683.1|682.1|685.1|684.1|682.9|681.9|766
1732115100000|2024-11-20 15:05:00|683|682|683.4|682.4|683.9|682.9|682|681|1126
1732115400000|2024-11-20 15:10:00|683.6|682.6|683.6|682.6|683.6|682.6|682.9|681.9|382
1732115700000|2024-11-20 15:15:00|683.5|682.5|682.9|681.9|683.6|682.6|682.1|681.1|392
1732116000000|2024-11-20 15:20:00|682.6|681.6|683.9|682.9|683.9|682.9|682.5|681.5|484
1732116300000|2024-11-20 15:25:00|683.6|682.6|683.6|682.6|683.9|682.9|682.9|681.9|491
1732116600000|2024-11-20 15:30:00|683.5|682.5|682.9|681.9|683.5|682.5|680.6|679.6|1110
1732116900000|2024-11-20 15:35:00|682.8|681.8|684.3|683.3|684.3|683.3|682.4|681.4|278
1732117200000|2024-11-20 15:40:00|684.1|683.1|682.6|681.6|684.5|683.5|682.6|681.6|686
1732117500000|2024-11-20 15:45:00|682.8|681.8|684.9|683.9|685.1|684.1|682.6|681.6|1525
1732117800000|2024-11-20 15:50:00|685|684|685.9|684.9|686.4|685.4|684.9|683.9|504
1732118100000|2024-11-20 15:55:00|685.6|684.6|685.9|684.9|687.9|686.9|685.4|684.4|869
1732118400000|2024-11-20 16:00:00|685.6|684.6|685.1|684.1|685.6|684.6|684.4|683.4|1020
1732118700000|2024-11-20 16:05:00|685|684|683.9|682.9|685.1|684.1|683.6|682.6|554
1732119000000|2024-11-20 16:10:00|683.8|682.8|682.6|681.6|683.9|682.9|681.6|680.6|1035
1732119300000|2024-11-20 16:15:00|682.8|681.8|683.6|682.6|683.6|682.6|682.6|681.6|631
1732119600000|2024-11-20 16:20:00|683.9|682.9|683|682|683.9|682.9|681.8|680.8|1666
1732119900000|2024-11-20 16:25:00|683.1|682.1|682.9|681.9|683.4|682.4|682.4|681.4|1753
1732120200000|2024-11-20 16:30:00|682.6|681.6|684.1|683.1|684.1|683.1|682.6|681.6|1143
1732120500000|2024-11-20 16:35:00|684|683|684.1|683.1|684.9|683.9|683.9|682.9|266
1732120800000|2024-11-20 16:40:00|684.3|683.3|683|682|684.3|683.3|682.6|681.6|215
1732121100000|2024-11-20 16:45:00|682.9|681.9|683.8|682.8|683.9|682.9|682.6|681.6|177
1732121400000|2024-11-20 16:50:00|683.6|682.6|683.1|682.1|683.6|682.6|682.8|681.8|154
1732121700000|2024-11-20 16:55:00|683.3|682.3|682.9|681.9|684|683|682.8|681.8|157
1732122000000|2024-11-20 17:00:00|683|682|683.4|682.4|683.4|682.4|682.4|681.4|80
1732122300000|2024-11-20 17:05:00|683.3|682.3|683.6|682.6|683.9|682.9|682.9|681.9|1188
1732122600000|2024-11-20 17:10:00|683.9|682.9|684.8|683.8|684.9|683.9|683.6|682.6|113
1732122900000|2024-11-20 17:15:00|684.9|683.9|683.6|682.6|685|684|683.6|682.6|201
1732123200000|2024-11-20 17:20:00|683.5|682.5|683.4|682.4|683.5|682.5|683.1|682.1|312
1732123500000|2024-11-20 17:25:00|683.3|682.3|682.4|681.4|683.4|682.4|682.1|681.1|125
1732123800000|2024-11-20 17:30:00|682|681|681.6|680.6|682.4|681.4|679.9|678.9|773
1732124100000|2024-11-20 17:35:00|681.4|680.4|680.9|679.9|681.5|680.5|680.4|679.4|544
1732124400000|2024-11-20 17:40:00|680.6|679.6|680.9|679.9|681.1|680.1|680.6|679.6|310
1732124700000|2024-11-20 17:45:00|680.6|679.6|680.6|679.6|681.3|680.3|680.6|679.6|173
1732125000000|2024-11-20 17:50:00|680.8|679.8|681.5|680.5|681.6|680.6|680.6|679.6|172
1732125300000|2024-11-20 17:55:00|681.4|680.4|680.9|679.9|681.5|680.5|680.6|679.6|99
1732125600000|2024-11-20 18:00:00|680.8|679.8|680.6|679.6|680.9|679.9|680.1|679.1|95
1732125900000|2024-11-20 18:05:00|680.9|679.9|680.9|679.9|681.6|680.6|680.9|679.9|131
1732126200000|2024-11-20 18:10:00|680.8|679.8|679.9|678.9|681|680|679.9|678.9|90
1732126500000|2024-11-20 18:15:00|680.1|679.1|679.9|678.9|680.4|679.4|679.9|678.9|81
1732126800000|2024-11-20 18:20:00|680.1|679.1|680.6|679.6|680.6|679.6|679.9|678.9|93
1732127100000|2024-11-20 18:25:00|680.5|679.5|680.9|679.9|681.1|680.1|680.4|679.4|63
1732127400000|2024-11-20 18:30:00|681.1|680.1|681.5|680.5|681.6|680.6|680.9|679.9|43
1732127700000|2024-11-20 18:35:00|681.4|680.4|681.6|680.6|681.9|680.9|681.4|680.4|92
1732128000000|2024-11-20 18:40:00|681.5|680.5|681.9|680.9|681.9|680.9|681.4|680.4|48
1732128300000|2024-11-20 18:45:00|682|681|682.1|681.1|682.3|681.3|681.6|680.6|196
1732128600000|2024-11-20 18:50:00|682.3|681.3|682.1|681.1|682.3|681.3|681.9|680.9|59
1732128900000|2024-11-20 18:55:00|682.4|681.4|681.3|680.3|682.4|681.4|681.1|680.1|88
1732129200000|2024-11-20 19:00:00|681.1|680.1|680.6|679.6|681.4|680.4|680.6|679.6|46
1732129500000|2024-11-20 19:05:00|680.8|679.8|679.6|678.6|680.9|679.9|679.6|678.6|183
1732129800000|2024-11-20 19:10:00|679.8|678.8|680.4|679.4|680.4|679.4|679.6|678.6|84
1732130100000|2024-11-20 19:15:00|680.5|679.5|680.5|679.5|681.1|680.1|680.1|679.1|269
1732130400000|2024-11-20 19:20:00|680.6|679.6|680.4|679.4|680.6|679.6|680.1|679.1|156
1732130700000|2024-11-20 19:25:00|680.1|679.1|680.4|679.4|680.9|679.9|680.1|679.1|1231
1732131000000|2024-11-20 19:30:00|680.6|679.6|681.6|680.6|681.6|680.6|680.5|679.5|168
1732131300000|2024-11-20 19:35:00|681.4|680.4|681.6|680.6|681.6|680.6|681.4|680.4|47
1732131600000|2024-11-20 19:40:00|681.5|680.5|681.9|680.9|681.9|680.9|681.4|680.4|53
1732131900000|2024-11-20 19:45:00|682|681|682.6|681.6|682.6|681.6|681.9|680.9|439
1732132200000|2024-11-20 19:50:00|682.9|681.9|682.4|681.4|683.1|682.1|682.4|681.4|121
1732132500000|2024-11-20 19:55:00|682.5|681.5|682.1|681.1|682.6|681.6|682.1|681.1|89
1732132800000|2024-11-20 20:00:00|682.4|681.4|682.4|681.4|682.4|681.4|681.9|680.9|462
1732133100000|2024-11-20 20:05:00|682.6|681.6|683.9|682.9|683.9|682.9|682.6|681.6|537
1732133400000|2024-11-20 20:10:00|683.6|682.6|683.9|682.9|683.9|682.9|683.6|682.6|102
1732133700000|2024-11-20 20:15:00|684|683|684.1|683.1|684.3|683.3|684|683|32
1732134000000|2024-11-20 20:20:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|133
1732134300000|2024-11-20 20:25:00|684|683|684.1|683.1|684.3|683.3|683.9|682.9|38
1732134600000|2024-11-20 20:30:00|684|683|684.1|683.1|684.4|683.4|684|683|16
1732134900000|2024-11-20 20:35:00|684.3|683.3|684.6|683.6|684.9|683.9|684.1|683.1|52
1732135200000|2024-11-20 20:40:00|684.4|683.4|684.1|683.1|684.6|683.6|684.1|683.1|22
1732135500000|2024-11-20 20:45:00|684.3|683.3|684.4|683.4|684.4|683.4|684.1|683.1|27
1732135800000|2024-11-20 20:50:00|684.3|683.3|684.8|683.8|684.8|683.8|684.1|683.1|62
1732136100000|2024-11-20 20:55:00|684.6|683.6|684.6|683.6|684.9|683.9|684.6|683.6|40
1732136400000|2024-11-20 21:00:00|684.5|683.5|684.4|683.4|684.6|683.6|684.4|683.4|2
1732136700000|2024-11-20 21:05:00|684.5|683.5|684.6|683.6|684.8|683.8|684.3|683.3|11
1732137000000|2024-11-20 21:10:00|684.8|683.8|684.6|683.6|685|684|684.6|683.6|27
1732137300000|2024-11-20 21:15:00|684.8|683.8|684.4|683.4|684.8|683.8|684.4|683.4|4
1732137600000|2024-11-20 21:20:00|684.3|683.3|684.3|683.3|684.4|683.4|684.3|683.3|6
1732137900000|2024-11-20 21:25:00|684.1|683.1|684.4|683.4|684.4|683.4|684.1|683.1|40
1732138200000|2024-11-20 21:30:00|684|683|683.9|682.9|684|683|683.8|682.8|20
1732138500000|2024-11-20 21:35:00|684.1|683.1|684.1|683.1|684.1|683.1|684|683|14
1732138800000|2024-11-20 21:40:00|684.4|683.4|683.9|682.9|684.4|683.4|683.9|682.9|42
1732139100000|2024-11-20 21:45:00|684|683|684.1|683.1|684.1|683.1|683.9|682.9|25
1732139400000|2024-11-20 21:50:00|684|683|684|683|684|683|683.9|682.9|6
1732139700000|2024-11-20 21:55:00|684.1|683.1|684.1|683.1|684.3|683.3|684.1|683.1|49
1732140000000|2024-11-20 22:00:00|684|683|685.1|682.1|685.1|683|684|681.9|13
1732140300000|2024-11-20 22:05:00|685.4|682.4|685.1|682.1|685.6|683.5|684.3|681.9|35
1732140600000|2024-11-20 22:10:00|685.4|682.4|685.4|682.4|685.4|682.4|685.4|682.4|0
1732140900000|2024-11-20 22:15:00|685.6|682.6|685.6|682.6|685.6|682.6|685.6|682.6|0
1732141500000|2024-11-20 22:25:00|685.4|682.4|685.5|682.5|685.5|682.5|685.1|682.1|0
1732142100000|2024-11-20 22:35:00|684.8|683.8|685.6|682.6|685.6|683.8|684.8|682.6|0
1732142400000|2024-11-20 22:40:00|684.8|683.8|685.5|682.5|685.5|683.8|684.8|682.3|0
1732142700000|2024-11-20 22:45:00|685.3|682.3|685.4|682.4|685.5|682.5|685.3|682.3|0
1732143000000|2024-11-20 22:50:00|685.3|682.3|685.4|682.4|685.4|683.3|684.3|682.3|0
1732143300000|2024-11-20 22:55:00|684.3|683.3|685.5|682.5|685.5|683.3|684.3|682.1|0
1732150800000|2024-11-21 01:00:00|684.1|683.1|684.1|683.1|684.4|683.4|683.8|682.8|24
1732151100000|2024-11-21 01:05:00|684|683|684.1|683.1|684.3|683.3|683.8|682.8|16
1732151400000|2024-11-21 01:10:00|684.3|683.3|684.1|683.1|684.4|683.4|683.9|682.9|7
1732151700000|2024-11-21 01:15:00|684.3|683.3|684.1|683.1|684.4|683.4|684|683|2
1732152000000|2024-11-21 01:20:00|684|683|683.9|682.9|684.1|683.1|683.8|682.8|5
1732152300000|2024-11-21 01:25:00|684|683|683.8|682.8|684|683|683.6|682.6|0
1732152600000|2024-11-21 01:30:00|683.9|682.9|684.3|683.3|684.3|683.3|683.9|682.9|0
1732152900000|2024-11-21 01:35:00|684.1|683.1|684.4|683.4|684.4|683.4|684.1|683.1|6
1732153200000|2024-11-21 01:40:00|684.3|683.3|684.5|683.5|685|684|684.3|683.3|9
1732153500000|2024-11-21 01:45:00|684.6|683.6|685.3|684.3|685.5|684.5|684.5|683.5|7
1732153800000|2024-11-21 01:50:00|685.1|684.1|685.1|684.1|685.1|684.1|685|684|6
1732154100000|2024-11-21 01:55:00|685.3|684.3|685.4|684.4|685.6|684.6|685.1|684.1|4
1732154400000|2024-11-21 02:00:00|685.5|684.5|685|684|685.6|684.6|684.9|683.9|11
1732154700000|2024-11-21 02:05:00|685.1|684.1|685.4|684.4|685.5|684.5|684.9|683.9|11
1732155000000|2024-11-21 02:10:00|685.1|684.1|685|684|685.4|684.4|684.9|683.9|23
1732155300000|2024-11-21 02:15:00|684.9|683.9|684.6|683.6|684.9|683.9|684.6|683.6|7
1732155600000|2024-11-21 02:20:00|684.9|683.9|684.9|683.9|684.9|683.9|684.9|683.9|4
1732155900000|2024-11-21 02:25:00|684.6|683.6|684.9|683.9|685.1|684.1|684.6|683.6|16
1732156200000|2024-11-21 02:30:00|685.1|684.1|685.1|684.1|685.4|684.4|685.1|684.1|11
1732156500000|2024-11-21 02:35:00|685.4|684.4|685.4|684.4|685.4|684.4|685.1|684.1|6
1732156800000|2024-11-21 02:40:00|685.1|684.1|684.9|683.9|685.1|684.1|684.9|683.9|7
1732157400000|2024-11-21 02:50:00|685.1|684.1|684.6|683.6|685.1|684.1|684.6|683.6|17
1732157700000|2024-11-21 02:55:00|684.5|683.5|684.4|683.4|684.8|683.8|684.4|683.4|6
1732158000000|2024-11-21 03:00:00|684.3|683.3|684.4|683.4|684.6|683.6|684.3|683.3|10
1732158300000|2024-11-21 03:05:00|684.3|683.3|684|683|684.3|683.3|683.9|682.9|60
1732158600000|2024-11-21 03:10:00|683.9|682.9|683.9|682.9|684.1|683.1|683.8|682.8|47
1732158900000|2024-11-21 03:15:00|683.6|682.6|683.1|682.1|683.6|682.6|683.1|682.1|5
1732159200000|2024-11-21 03:20:00|683.4|682.4|683.6|682.6|683.9|682.9|683.4|682.4|12
1732159500000|2024-11-21 03:25:00|683.4|682.4|683.4|682.4|683.6|682.6|683.4|682.4|6
1732159800000|2024-11-21 03:30:00|683.1|682.1|683.1|682.1|683.4|682.4|682.9|681.9|26
1732160100000|2024-11-21 03:35:00|682.9|681.9|683.3|682.3|683.4|682.4|682.9|681.9|19
1732160400000|2024-11-21 03:40:00|683.1|682.1|683.4|682.4|683.4|682.4|683.1|682.1|13
1732160700000|2024-11-21 03:45:00|683.3|682.3|683.3|682.3|683.4|682.4|683.1|682.1|5
1732161000000|2024-11-21 03:50:00|683.1|682.1|682.9|681.9|683.1|682.1|682.9|681.9|21
1732161300000|2024-11-21 03:55:00|683|682|683.1|682.1|683.3|682.3|682.9|681.9|9
1732161600000|2024-11-21 04:00:00|682.9|681.9|683.1|682.1|683.1|682.1|682.9|681.9|5
1732161900000|2024-11-21 04:05:00|||||||||3
1732162200000|2024-11-21 04:10:00|683.4|682.4|683.4|682.4|683.5|682.5|683.1|682.1|44
1732162500000|2024-11-21 04:15:00|683.3|682.3|683.1|682.1|683.4|682.4|682.9|681.9|7
1732162800000|2024-11-21 04:20:00|683.3|682.3|683.1|682.1|683.3|682.3|683.1|682.1|1
1732163100000|2024-11-21 04:25:00|682.9|681.9|683.1|682.1|683.1|682.1|682.9|681.9|9
1732163400000|2024-11-21 04:30:00|682.9|681.9|683.4|682.4|683.4|682.4|682.9|681.9|9
1732163700000|2024-11-21 04:35:00|||||||||2
1732164300000|2024-11-21 04:45:00|683.1|682.1|683.1|682.1|683.1|682.1|683.1|682.1|23
1732164600000|2024-11-21 04:50:00|||||||||1
1732164900000|2024-11-21 04:55:00|682.9|681.9|682.9|681.9|682.9|681.9|682.9|681.9|10
1732165200000|2024-11-21 05:00:00|682.8|681.8|683.1|682.1|683.1|682.1|682.8|681.8|9
1732165500000|2024-11-21 05:05:00|||||||||4
1732165800000|2024-11-21 05:10:00|683.4|682.4|683.4|682.4|683.4|682.4|683.4|682.4|8
1732166100000|2024-11-21 05:15:00|683.6|682.6|683.9|682.9|684.1|683.1|683.5|682.5|7
1732166400000|2024-11-21 05:20:00|683.8|682.8|683.9|682.9|683.9|682.9|683.8|682.8|2
1732166700000|2024-11-21 05:25:00|684.1|683.1|683.6|682.6|684.1|683.1|683.6|682.6|8
1732167000000|2024-11-21 05:30:00|683.9|682.9|683.4|682.4|683.9|682.9|682.8|681.8|12
1732167300000|2024-11-21 05:35:00|683.6|682.6|683.6|682.6|683.6|682.6|683.6|682.6|7
1732167600000|2024-11-21 05:40:00|683.4|682.4|683.6|682.6|683.6|682.6|683.4|682.4|10
1732167900000|2024-11-21 05:45:00|683.9|682.9|683.9|682.9|684|683|683.6|682.6|5
1732168500000|2024-11-21 05:55:00|683.6|682.6|683.6|682.6|683.6|682.6|683.6|682.6|4
1732168800000|2024-11-21 06:00:00|683.4|682.4|683.4|682.4|683.6|682.6|683.4|682.4|46
1732169100000|2024-11-21 06:05:00|683.5|682.5|683.4|682.4|683.5|682.5|683|682|5
1732169400000|2024-11-21 06:10:00|683.5|682.5|683.3|682.3|683.6|682.6|683.3|682.3|6
1732169700000|2024-11-21 06:15:00|683.4|682.4|683.6|682.6|683.9|682.9|683.4|682.4|7
1732170000000|2024-11-21 06:20:00|683.9|682.9|683.9|682.9|683.9|682.9|683.9|682.9|4
1732170300000|2024-11-21 06:25:00|684|683|684.1|683.1|684.1|683.1|684|683|8
1732170600000|2024-11-21 06:30:00|684.4|683.4|684.1|683.1|684.4|683.4|683.9|682.9|16
1732170900000|2024-11-21 06:35:00|684|683|684|683|684.3|683.3|683.9|682.9|3
1732171200000|2024-11-21 06:40:00|684.1|683.1|684.9|683.9|684.9|683.9|684|683|71
1732171500000|2024-11-21 06:45:00|684.8|683.8|684.9|683.9|685|684|684.6|683.6|12
1732171800000|2024-11-21 06:50:00|685|684|685.1|684.1|685.4|684.4|684.9|683.9|4
1732172100000|2024-11-21 06:55:00|685.3|684.3|685.4|684.4|685.4|684.4|685.1|684.1|36
1732172400000|2024-11-21 07:00:00|685.1|684.1|686|685|686.1|685.1|685.1|684.1|155
1732172700000|2024-11-21 07:05:00|685.9|684.9|686.6|685.6|686.9|685.9|685.9|684.9|234
1732173000000|2024-11-21 07:10:00|686.4|685.4|686.6|685.6|686.9|685.9|686.4|685.4|35
1732173300000|2024-11-21 07:15:00|686.9|685.9|686.9|685.9|686.9|685.9|686.6|685.6|10
1732173600000|2024-11-21 07:20:00|687.1|686.1|687.4|686.4|687.6|686.6|687.1|686.1|122
1732173900000|2024-11-21 07:25:00|687.5|686.5|686.6|685.6|687.5|686.5|686.6|685.6|108
1732174200000|2024-11-21 07:30:00|686.9|685.9|687.1|686.1|687.4|686.4|686.9|685.9|240
1732174500000|2024-11-21 07:35:00|687|686|687.6|686.6|687.6|686.6|686.9|685.9|92
1732174800000|2024-11-21 07:40:00|687.4|686.4|687.5|686.5|687.8|686.8|687.4|686.4|23
1732175100000|2024-11-21 07:45:00|687.6|686.6|687.9|686.9|687.9|686.9|687.4|686.4|78
1732175400000|2024-11-21 07:50:00|688|687|688.1|687.1|688.4|687.4|687.9|686.9|95
1732175700000|2024-11-21 07:55:00|687.9|686.9|688|687|688.1|687.1|687.6|686.6|303
1732176000000|2024-11-21 08:00:00|687.9|686.9|688.9|687.9|689.1|688.1|687.9|686.9|1377
1732176300000|2024-11-21 08:05:00|688.8|687.8|688.1|687.1|688.8|687.8|687.9|686.9|282
1732176600000|2024-11-21 08:10:00|688.3|687.3|688.6|687.6|688.6|687.6|688.1|687.1|107
1732176900000|2024-11-21 08:15:00|688.4|687.4|688.8|687.8|688.8|687.8|688.4|687.4|264
1732177200000|2024-11-21 08:20:00|688.6|687.6|688.9|687.9|688.9|687.9|688.6|687.6|64
1732177500000|2024-11-21 08:25:00|688.8|687.8|689.1|688.1|690|689|688.6|687.6|3128
1732177800000|2024-11-21 08:30:00|689.3|688.3|687.9|686.9|689.3|688.3|687.6|686.6|1401
1732178100000|2024-11-21 08:35:00|687.6|686.6|688.6|687.6|688.6|687.6|687.1|686.1|249
1732178400000|2024-11-21 08:40:00|688.4|687.4|688.4|687.4|688.6|687.6|688.1|687.1|154
1732178700000|2024-11-21 08:45:00|688.6|687.6|688.9|687.9|688.9|687.9|688.4|687.4|93
1732179000000|2024-11-21 08:50:00|689|688|688.1|687.1|689.1|688.1|688.1|687.1|125
1732179300000|2024-11-21 08:55:00|688.3|687.3|689|688|689.4|688.4|688.1|687.1|496
1732179600000|2024-11-21 09:00:00|689.1|688.1|688|687|689.1|688.1|687.9|686.9|448
1732179900000|2024-11-21 09:05:00|688.1|687.1|687.5|686.5|688.3|687.3|687.4|686.4|646
1732180200000|2024-11-21 09:10:00|687.6|686.6|688.1|687.1|688.4|687.4|687.4|686.4|169
1732180500000|2024-11-21 09:15:00|687.9|686.9|688.6|687.6|688.9|687.9|687.3|686.3|222
1732180800000|2024-11-21 09:20:00|688.5|687.5|687.9|686.9|689.1|688.1|687.9|686.9|540
1732181100000|2024-11-21 09:25:00|688.1|687.1|687.6|686.6|688.1|687.1|687.4|686.4|90
1732181400000|2024-11-21 09:30:00|687.5|686.5|688.3|687.3|688.4|687.4|687.5|686.5|42
1732181700000|2024-11-21 09:35:00|688.4|687.4|688.3|687.3|688.9|687.9|688.3|687.3|144
1732182000000|2024-11-21 09:40:00|688.4|687.4|688.9|687.9|689.4|688.4|688.3|687.3|124
1732182300000|2024-11-21 09:45:00|689|688|689.9|688.9|689.9|688.9|688.9|687.9|144
1732182600000|2024-11-21 09:50:00|690|689|690.1|689.1|690.4|689.4|689.6|688.6|272
1732182900000|2024-11-21 09:55:00|690.4|689.4|690.8|689.8|691|690|690.1|689.1|752
1732183200000|2024-11-21 10:00:00|690.6|689.6|690.8|689.8|691.1|690.1|690.6|689.6|289
1732183500000|2024-11-21 10:05:00|690.6|689.6|691.8|690.8|692.3|691.3|690.5|689.5|163
1732183800000|2024-11-21 10:10:00|691.6|690.6|690.6|689.6|692.1|691.1|690.6|689.6|68
1732184100000|2024-11-21 10:15:00|690.8|689.8|690.5|689.5|690.9|689.9|690.4|689.4|86
1732184400000|2024-11-21 10:20:00|690.6|689.6|689.6|688.6|690.6|689.6|689.3|688.3|553
1732184700000|2024-11-21 10:25:00|689.9|688.9|690|689|690.1|689.1|689.6|688.6|199
1732185000000|2024-11-21 10:30:00|690.1|689.1|690.6|689.6|690.9|689.9|689.9|688.9|106
1732185300000|2024-11-21 10:35:00|690.8|689.8|691.1|690.1|691.1|690.1|690.6|689.6|275
1732185600000|2024-11-21 10:40:00|690.9|689.9|691.8|690.8|691.9|690.9|690.9|689.9|970
1732185900000|2024-11-21 10:45:00|691.6|690.6|691.5|690.5|691.9|690.9|691.4|690.4|110
1732186200000|2024-11-21 10:50:00|691.6|690.6|692.9|691.9|693|692|691.6|690.6|1453
1732186500000|2024-11-21 10:55:00|693|692|693.5|692.5|693.6|692.6|692.6|691.6|425
1732186800000|2024-11-21 11:00:00|693.4|692.4|693.8|692.8|694.8|693.8|693.4|692.4|379
1732187100000|2024-11-21 11:05:00|693.6|692.6|692.5|691.5|694.1|693.1|692.5|691.5|209
1732187400000|2024-11-21 11:10:00|692.4|691.4|692.6|691.6|692.6|691.6|692|691|73
1732187700000|2024-11-21 11:15:00|692.5|691.5|693.1|692.1|693.5|692.5|692.5|691.5|43
1732188000000|2024-11-21 11:20:00|692.9|691.9|693.4|692.4|693.6|692.6|692.9|691.9|31
1732188300000|2024-11-21 11:25:00|693.5|692.5|693.9|692.9|693.9|692.9|693.4|692.4|49
1732188600000|2024-11-21 11:30:00|693.6|692.6|694.1|693.1|694.1|693.1|693.6|692.6|614
1732188900000|2024-11-21 11:35:00|693.9|692.9|694.5|693.5|694.5|693.5|693.9|692.9|1129
1732189200000|2024-11-21 11:40:00|694.6|693.6|695.1|694.1|695.3|694.3|694.4|693.4|326
1732189500000|2024-11-21 11:45:00|694.9|693.9|694.4|693.4|694.9|693.9|694.1|693.1|154
1732189800000|2024-11-21 11:50:00|694.3|693.3|695.3|694.3|695.3|694.3|694.1|693.1|532
1732190100000|2024-11-21 11:55:00|695.4|694.4|695.3|694.3|695.5|694.5|695.1|694.1|429
1732190400000|2024-11-21 12:00:00|695.4|694.4|694.9|693.9|695.4|694.4|694.6|693.6|50
1732190700000|2024-11-21 12:05:00|694.8|693.8|694.8|693.8|695.1|694.1|694.6|693.6|82
1732191000000|2024-11-21 12:10:00|694.6|693.6|694.4|693.4|694.9|693.9|694.1|693.1|247
1732191300000|2024-11-21 12:15:00|694.5|693.5|695|694|695.1|694.1|694.4|693.4|100
1732191600000|2024-11-21 12:20:00|694.9|693.9|695.6|694.6|696.1|695.1|694.6|693.6|499
1732191900000|2024-11-21 12:25:00|695.5|694.5|696|695|696|695|695.4|694.4|21
1732192200000|2024-11-21 12:30:00|696.1|695.1|696.4|695.4|696.6|695.6|695.9|694.9|337
1732192500000|2024-11-21 12:35:00|696.1|695.1|696|695|696.4|695.4|695.6|694.6|105
1732192800000|2024-11-21 12:40:00|696.1|695.1|696.4|695.4|696.4|695.4|695.9|694.9|108
1732193100000|2024-11-21 12:45:00|696.5|695.5|696.1|695.1|696.6|695.6|696.1|695.1|229
1732193400000|2024-11-21 12:50:00|695.9|694.9|695.4|694.4|695.9|694.9|695.1|694.1|135
1732193700000|2024-11-21 12:55:00|695.5|694.5|695.1|694.1|695.6|694.6|694.8|693.8|274
1732194000000|2024-11-21 13:00:00|695|694|695.4|694.4|695.9|694.9|694.6|693.6|736
1732194300000|2024-11-21 13:05:00|695.6|694.6|695.4|694.4|695.6|694.6|694.6|693.6|246
1732194600000|2024-11-21 13:10:00|695.3|694.3|694.6|693.6|695.4|694.4|694.1|693.1|134
1732194900000|2024-11-21 13:15:00|694.5|693.5|694.9|693.9|695.4|694.4|694.5|693.5|238
1732195200000|2024-11-21 13:20:00|694.8|693.8|692.5|691.5|694.9|693.9|692.4|691.4|1614
1732195500000|2024-11-21 13:25:00|692.6|691.6|694.8|693.8|694.8|693.8|692.1|691.1|403
1732195800000|2024-11-21 13:30:00|694.6|693.6|694.1|693.1|695.1|694.1|693.9|692.9|86
1732196100000|2024-11-21 13:35:00|694.3|693.3|693.9|692.9|694.9|693.9|693.8|692.8|265
1732196400000|2024-11-21 13:40:00|694|693|694.4|693.4|694.4|693.4|693.5|692.5|88
1732196700000|2024-11-21 13:45:00|694.3|693.3|693.3|692.3|694.3|693.3|692.8|691.8|294
1732197000000|2024-11-21 13:50:00|693.4|692.4|693.1|692.1|693.4|692.4|692.6|691.6|56
1732197300000|2024-11-21 13:55:00|693.4|692.4|694.1|693.1|694.1|693.1|693.3|692.3|101
1732197600000|2024-11-21 14:00:00|694.3|693.3|694.1|693.1|694.6|693.6|693.6|692.6|219
1732197900000|2024-11-21 14:05:00|693.9|692.9|694.1|693.1|694.3|693.3|693.4|692.4|250
1732198200000|2024-11-21 14:10:00|693.9|692.9|693.8|692.8|694.1|693.1|693.4|692.4|151
1732198500000|2024-11-21 14:15:00|693.6|692.6|694.4|693.4|694.4|693.4|693.4|692.4|129
1732198800000|2024-11-21 14:20:00|694.3|693.3|695.3|694.3|695.5|694.5|693.9|692.9|1220
1732199100000|2024-11-21 14:25:00|695.4|694.4|694.6|693.6|695.9|694.9|694.5|693.5|301
1732199400000|2024-11-21 14:30:00|694.4|693.4|692.9|691.9|694.6|693.6|692.4|691.4|454
1732199700000|2024-11-21 14:35:00|692.6|691.6|691.4|690.4|692.8|691.8|690.9|689.9|765
1732200000000|2024-11-21 14:40:00|691.5|690.5|693.6|692.6|693.6|692.6|691.4|690.4|172
1732200300000|2024-11-21 14:45:00|693.8|692.8|694|693|694.4|693.4|692.8|691.8|220
1732200600000|2024-11-21 14:50:00|693.9|692.9|692.4|691.4|694.1|693.1|691.9|690.9|200
1732200900000|2024-11-21 14:55:00|692.5|691.5|692.8|691.8|693.9|692.9|692.5|691.5|696
1732201200000|2024-11-21 15:00:00|692.6|691.6|691.9|690.9|692.9|691.9|691.4|690.4|311
1732201500000|2024-11-21 15:05:00|691.6|690.6|691.5|690.5|692.5|691.5|691.1|690.1|151
1732201800000|2024-11-21 15:10:00|691.4|690.4|692.8|691.8|693.1|692.1|691.1|690.1|631
1732202100000|2024-11-21 15:15:00|693.1|692.1|692.6|691.6|693.6|692.6|692.5|691.5|163
1732202400000|2024-11-21 15:20:00|692.5|691.5|690.6|689.6|692.6|691.6|690.6|689.6|194
1732202700000|2024-11-21 15:25:00|690.8|689.8|691.8|690.8|692.1|691.1|690.3|689.3|329
1732203000000|2024-11-21 15:30:00|691.9|690.9|692.6|691.6|693.4|692.4|691.6|690.6|492
1732203300000|2024-11-21 15:35:00|692.4|691.4|692.1|691.1|692.6|691.6|691.4|690.4|316
1732203600000|2024-11-21 15:40:00|691.9|690.9|692.9|691.9|692.9|691.9|691.8|690.8|189
1732203900000|2024-11-21 15:45:00|693.1|692.1|693.4|692.4|693.6|692.6|692.9|691.9|251
1732204200000|2024-11-21 15:50:00|693.1|692.1|694.1|693.1|694.1|693.1|692.4|691.4|224
1732204500000|2024-11-21 15:55:00|693.9|692.9|694.4|693.4|695.1|694.1|693.9|692.9|316
1732204800000|2024-11-21 16:00:00|694.3|693.3|694.4|693.4|694.6|693.6|693.9|692.9|298
1732205100000|2024-11-21 16:05:00|694.5|693.5|693.9|692.9|695.1|694.1|693.9|692.9|1224
1732205400000|2024-11-21 16:10:00|693.8|692.8|693.9|692.9|694.4|693.4|693.5|692.5|225
1732205700000|2024-11-21 16:15:00|693.8|692.8|692.6|691.6|694.1|693.1|692.6|691.6|282
1732206000000|2024-11-21 16:20:00|692.8|691.8|693.6|692.6|693.9|692.9|692.6|691.6|347
1732206300000|2024-11-21 16:25:00|693.5|692.5|692.4|691.4|693.9|692.9|691.6|690.6|1097
1732206600000|2024-11-21 16:30:00|692.3|691.3|691.4|690.4|692.5|691.5|690.4|689.4|503
1732206900000|2024-11-21 16:35:00|691.3|690.3|691.4|690.4|691.6|690.6|690.4|689.4|1921
1732207200000|2024-11-21 16:40:00|691.5|690.5|692.1|691.1|692.6|691.6|691.3|690.3|276
1732207500000|2024-11-21 16:45:00|692|691|691.6|690.6|692.1|691.1|690.9|689.9|130
1732207800000|2024-11-21 16:50:00|691.8|690.8|691.5|690.5|691.9|690.9|691.1|690.1|330
1732208100000|2024-11-21 16:55:00|691.4|690.4|690.9|689.9|691.6|690.6|690.4|689.4|67
1732208400000|2024-11-21 17:00:00|691|690|691.4|690.4|691.8|690.8|690.3|689.3|324
1732208700000|2024-11-21 17:05:00|691.1|690.1|690.3|689.3|691.3|690.3|689.9|688.9|78
1732209000000|2024-11-21 17:10:00|690.4|689.4|690.4|689.4|690.4|689.4|688.8|687.8|1069
1732209300000|2024-11-21 17:15:00|690.3|689.3|690.4|689.4|690.5|689.5|689.9|688.9|118
1732209600000|2024-11-21 17:20:00|690.3|689.3|690.6|689.6|690.8|689.8|690.1|689.1|163
1732209900000|2024-11-21 17:25:00|690.5|689.5|690.1|689.1|690.5|689.5|689.5|688.5|132
1732210200000|2024-11-21 17:30:00|689.9|688.9|690.4|689.4|690.5|689.5|689.4|688.4|146
1732210500000|2024-11-21 17:35:00|690.5|689.5|689.9|688.9|691|690|689.9|688.9|111
1732210800000|2024-11-21 17:40:00|689.8|688.8|689.6|688.6|690.1|689.1|689.4|688.4|63
1732211100000|2024-11-21 17:45:00|689.8|688.8|691.4|690.4|691.6|690.6|689.6|688.6|782
1732211400000|2024-11-21 17:50:00|691.3|690.3|690.9|689.9|691.3|690.3|690.6|689.6|194
1732211700000|2024-11-21 17:55:00|691|690|690.9|689.9|691.3|690.3|690.6|689.6|249
1732212000000|2024-11-21 18:00:00|690.8|689.8|691.3|690.3|691.3|690.3|690.1|689.1|91
1732212300000|2024-11-21 18:05:00|691.4|690.4|692.1|691.1|692.1|691.1|690.9|689.9|78
1732212600000|2024-11-21 18:10:00|692.4|691.4|692.4|691.4|693.4|692.4|691.9|690.9|226
1732212900000|2024-11-21 18:15:00|692.5|691.5|694.1|693.1|694.3|693.3|692.1|691.1|116
1732213200000|2024-11-21 18:20:00|694.3|693.3|693.4|692.4|694.4|693.4|693.3|692.3|136
1732213500000|2024-11-21 18:25:00|693.5|692.5|692.9|691.9|693.6|692.6|692.9|691.9|184
1732213800000|2024-11-21 18:30:00|692.8|691.8|693.1|692.1|693.4|692.4|692.6|691.6|130
1732214100000|2024-11-21 18:35:00|693|692|692.9|691.9|693.6|692.6|692.9|691.9|143
1732214400000|2024-11-21 18:40:00|693|692|693|692|693.4|692.4|692.9|691.9|70
1732214700000|2024-11-21 18:45:00|693.1|692.1|693.6|692.6|693.8|692.8|693.1|692.1|386
1732215000000|2024-11-21 18:50:00|693.8|692.8|693.9|692.9|694.1|693.1|693.6|692.6|137
1732215300000|2024-11-21 18:55:00|694|693|693.9|692.9|694.1|693.1|693.4|692.4|912
1732215600000|2024-11-21 19:00:00|693.8|692.8|694.5|693.5|694.6|693.6|693.6|692.6|229
1732215900000|2024-11-21 19:05:00|694.6|693.6|695.3|694.3|695.3|694.3|694.1|693.1|122
1732216200000|2024-11-21 19:10:00|695.4|694.4|695.9|694.9|695.9|694.9|695.1|694.1|912
1732216500000|2024-11-21 19:15:00|695.8|694.8|696.1|695.1|696.1|695.1|695.1|694.1|506
1732216800000|2024-11-21 19:20:00|696.4|695.4|697.1|696.1|697.1|696.1|696.4|695.4|449
1732217100000|2024-11-21 19:25:00|697.3|696.3|696.9|695.9|697.9|696.9|696.9|695.9|768
1732217400000|2024-11-21 19:30:00|696.8|695.8|698.1|697.1|698.1|697.1|696.6|695.6|396
1732217700000|2024-11-21 19:35:00|698|697|697.5|696.5|698|697|697.5|696.5|81
1732218000000|2024-11-21 19:40:00|697.4|696.4|697.1|696.1|697.4|696.4|696.6|695.6|147
1732218300000|2024-11-21 19:45:00|696.9|695.9|696.9|695.9|697.1|696.1|696.9|695.9|28
1732218600000|2024-11-21 19:50:00|697|696|697.6|696.6|697.6|696.6|696.9|695.9|44
1732218900000|2024-11-21 19:55:00|697.5|696.5|697.6|696.6|697.9|696.9|697.5|696.5|28
1732219200000|2024-11-21 20:00:00|697.4|696.4|697.6|696.6|697.9|696.9|697.4|696.4|38
1732219500000|2024-11-21 20:05:00|697.5|696.5|697.1|696.1|697.6|696.6|696.9|695.9|20
1732219800000|2024-11-21 20:10:00|697.3|696.3|697.6|696.6|697.6|696.6|697.1|696.1|3
1732220100000|2024-11-21 20:15:00|697.5|696.5|697.5|696.5|697.6|696.6|697.3|696.3|3
1732220400000|2024-11-21 20:20:00|697.4|696.4|697.4|696.4|697.6|696.6|697.4|696.4|6
1732220700000|2024-11-21 20:25:00|697.5|696.5|697.8|696.8|698|697|697.5|696.5|11
1732221000000|2024-11-21 20:30:00|697.6|696.6|697.6|696.6|697.9|696.9|697.3|696.3|55
1732221300000|2024-11-21 20:35:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|5
1732221600000|2024-11-21 20:40:00|697.8|696.8|697.6|696.6|697.9|696.9|697.6|696.6|3
1732221900000|2024-11-21 20:45:00|697.4|696.4|697.4|696.4|697.6|696.6|697.1|696.1|83
1732222200000|2024-11-21 20:50:00|697.5|696.5|697.5|696.5|697.6|696.6|697.4|696.4|127
1732222500000|2024-11-21 20:55:00|697.6|696.6|697.6|696.6|697.9|696.9|697.4|696.4|52
1732222800000|2024-11-21 21:00:00|697.8|696.8|697.4|696.4|697.9|696.9|697.3|696.3|38
1732223100000|2024-11-21 21:05:00|697.3|696.3|697.3|696.3|697.6|696.6|697.1|696.1|7
1732223400000|2024-11-21 21:10:00|697.1|696.1|696.9|695.9|697.1|696.1|696.8|695.8|4
1732223700000|2024-11-21 21:15:00|697.1|696.1|697.1|696.1|697.1|696.1|696.9|695.9|9
1732224000000|2024-11-21 21:20:00|697|696|696.5|695.5|697.1|696.1|696.3|695.3|16
1732224300000|2024-11-21 21:25:00|696.4|695.4|696.5|695.5|696.5|695.5|696.3|695.3|0
1732224600000|2024-11-21 21:30:00|696.4|695.4|696.4|695.4|696.5|695.5|696.3|695.3|4
1732224900000|2024-11-21 21:35:00|696.3|695.3|696.1|695.1|696.3|695.3|696.1|695.1|6
1732225200000|2024-11-21 21:40:00|696|695|696.3|695.3|696.4|695.4|696|695|4
1732225500000|2024-11-21 21:45:00|696.4|695.4|696.4|695.4|696.5|695.5|696.3|695.3|7
1732225800000|2024-11-21 21:50:00|696.3|695.3|696.3|695.3|696.4|695.4|696.3|695.3|10
1732226100000|2024-11-21 21:55:00|696.4|695.4|696.6|695.6|696.8|695.8|696.3|695.3|11
1732226400000|2024-11-21 22:00:00|696.5|695.5|697.6|696.6|698.4|696.6|696.5|695.1|2
1732226700000|2024-11-21 22:05:00|697.4|696.4|698.4|695.4|698.4|696.6|697.4|695.4|56
1732227000000|2024-11-21 22:10:00|698.3|695.3|698.1|695.1|698.3|695.3|698.1|695.1|22
1732227300000|2024-11-21 22:15:00|698.3|695.3|698.3|695.3|698.3|696.6|697.5|695.1|0
1732227600000|2024-11-21 22:20:00|698.1|695.1|698.1|695.1|698.1|695.1|698.1|695.1|0
1732227900000|2024-11-21 22:25:00|698.3|695.3|698.1|695.1|698.3|696.6|697.5|695.1|0
1732228500000|2024-11-21 22:35:00|698.3|695.3|698.3|695.3|698.3|695.3|698.3|695.3|0
1732229400000|2024-11-21 22:50:00|698.4|695.4|698.3|695.3|698.4|695.4|698.3|695.3|0
1732229700000|2024-11-21 22:55:00|698.4|695.4|697.8|694.8|698.4|696.5|697.5|694.8|0
1732237200000|2024-11-22 01:00:00|696.8|695.8|697.1|696.1|698.1|697.1|696.8|695.8|31
1732237500000|2024-11-22 01:05:00|696.9|695.9|696.6|695.6|697.5|696.5|696.6|695.6|14
1732237800000|2024-11-22 01:10:00|696.8|695.8|696.8|695.8|696.9|695.9|696.5|695.5|15
1732238100000|2024-11-22 01:15:00|696.6|695.6|697|696|697.1|696.1|696.6|695.6|1
1732238400000|2024-11-22 01:20:00|697.1|696.1|697.1|696.1|697.3|696.3|696.9|695.9|4
1732238700000|2024-11-22 01:25:00|697|696|697.5|696.5|697.5|696.5|697|696|0
1732239000000|2024-11-22 01:30:00|697.6|696.6|697.9|696.9|698.1|697.1|697.6|696.6|28
1732239300000|2024-11-22 01:35:00|697.8|696.8|697.6|696.6|698|697|697.6|696.6|2
1732239600000|2024-11-22 01:40:00|697.8|696.8|698|697|698.5|697.5|697.6|696.6|13
1732239900000|2024-11-22 01:45:00|698.1|697.1|698|697|698.3|697.3|698|697|2
1732240200000|2024-11-22 01:50:00|698.3|697.3|698.5|697.5|698.6|697.6|698|697|3
1732240500000|2024-11-22 01:55:00|698.4|697.4|698.3|697.3|698.5|697.5|698|697|0
1732240800000|2024-11-22 02:00:00|698.1|697.1|698.5|697.5|698.9|697.9|697.9|696.9|49
1732241100000|2024-11-22 02:05:00|698.4|697.4|698.4|697.4|698.9|697.9|698.3|697.3|3
1732241400000|2024-11-22 02:10:00|698.3|697.3|698.5|697.5|698.6|697.6|698.1|697.1|3
1732241700000|2024-11-22 02:15:00|698.4|697.4|698.5|697.5|698.6|697.6|698.4|697.4|3
1732242000000|2024-11-22 02:20:00|698.6|697.6|698.4|697.4|698.8|697.8|698.4|697.4|5
1732242300000|2024-11-22 02:25:00|698.3|697.3|697.9|696.9|698.3|697.3|697.8|696.8|0
1732242600000|2024-11-22 02:30:00|698.1|697.1|698.5|697.5|698.6|697.6|697.9|696.9|9
1732242900000|2024-11-22 02:35:00|698.6|697.6|699.1|698.1|699.1|698.1|698.6|697.6|2
1732243200000|2024-11-22 02:40:00|699.3|698.3|699.3|698.3|699.4|698.4|699|698|11
1732243500000|2024-11-22 02:45:00|699.1|698.1|699.1|698.1|699.4|698.4|699|698|2
1732243800000|2024-11-22 02:50:00|699|698|699.1|698.1|699.4|698.4|699|698|8
1732244100000|2024-11-22 02:55:00|698.9|697.9|699|698|699.1|698.1|698.9|697.9|11
1732244400000|2024-11-22 03:00:00|698.9|697.9|699|698|699.1|698.1|698.9|697.9|3
1732244700000|2024-11-22 03:05:00|698.9|697.9|698.9|697.9|698.9|697.9|698.9|697.9|0
1732245000000|2024-11-22 03:10:00|699.1|698.1|699.1|698.1|699.1|698.1|698.9|697.9|7
1732245300000|2024-11-22 03:15:00|699|698|699.3|698.3|699.5|698.5|699|698|5
1732245600000|2024-11-22 03:20:00|699.1|698.1|699|698|699.4|698.4|698.9|697.9|3
1732245900000|2024-11-22 03:25:00|698.9|697.9|698.3|697.3|698.9|697.9|698.1|697.1|19
1732246200000|2024-11-22 03:30:00|698.1|697.1|697.9|696.9|698.1|697.1|697.3|696.3|12
1732246500000|2024-11-22 03:35:00|698|697|698|697|698.1|697.1|697.8|696.8|4
1732246800000|2024-11-22 03:40:00|697.9|696.9|697.6|696.6|697.9|696.9|697.5|696.5|20
1732247100000|2024-11-22 03:45:00|697.8|696.8|697.8|696.8|698|697|697.8|696.8|4
1732247400000|2024-11-22 03:50:00|697.6|696.6|697.3|696.3|697.6|696.6|697.1|696.1|2
1732247700000|2024-11-22 03:55:00|697.4|696.4|697.4|696.4|697.4|696.4|697.3|696.3|0
1732248000000|2024-11-22 04:00:00|697.3|696.3|697.4|696.4|697.8|696.8|697.3|696.3|8
1732248300000|2024-11-22 04:05:00|697.3|696.3|697.4|696.4|697.4|696.4|697.3|696.3|0
1732248600000|2024-11-22 04:10:00|697.6|696.6|697.6|696.6|697.8|696.8|697.5|696.5|9
1732248900000|2024-11-22 04:15:00|697.4|696.4|697.5|696.5|697.6|696.6|697.3|696.3|10
1732249200000|2024-11-22 04:20:00|697.4|696.4|697.4|696.4|697.4|696.4|697.3|696.3|0
1732249500000|2024-11-22 04:25:00|697.3|696.3|697.3|696.3|697.4|696.4|697.1|696.1|6
1732249800000|2024-11-22 04:30:00|697.1|696.1|697.8|696.8|697.8|696.8|697.1|696.1|5
1732250100000|2024-11-22 04:35:00|697.6|696.6|697.4|696.4|697.8|696.8|697.3|696.3|3
1732250400000|2024-11-22 04:40:00|697.3|696.3|697.3|696.3|697.3|696.3|697.3|696.3|0
1732250700000|2024-11-22 04:45:00|697.1|696.1|697.5|696.5|697.6|696.6|697.1|696.1|8
1732251000000|2024-11-22 04:50:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|1
1732251300000|2024-11-22 04:55:00|697.3|696.3|697.3|696.3|697.4|696.4|697.3|696.3|1
1732251600000|2024-11-22 05:00:00|697.1|696.1|697.5|696.5|697.6|696.6|697.1|696.1|7
1732251900000|2024-11-22 05:05:00|697.4|696.4|697.6|696.6|697.8|696.8|697.4|696.4|3
1732252200000|2024-11-22 05:10:00|697.4|696.4|697.3|696.3|697.5|696.5|697.3|696.3|1
1732252500000|2024-11-22 05:15:00|697.1|696.1|696.8|695.8|697.1|696.1|696.3|695.3|39
1732252800000|2024-11-22 05:20:00|696.9|695.9|696.6|695.6|697|696|696.6|695.6|4
1732253100000|2024-11-22 05:25:00|696.5|695.5|696.6|695.6|696.9|695.9|696.4|695.4|17
1732253400000|2024-11-22 05:30:00|696.5|695.5|696.9|695.9|697.1|696.1|696.5|695.5|43
1732253700000|2024-11-22 05:35:00|696.8|695.8|696.6|695.6|697|696|696.6|695.6|6
1732254000000|2024-11-22 05:40:00|696.8|695.8|696.4|695.4|696.8|695.8|696.4|695.4|7
1732254300000|2024-11-22 05:45:00|696.5|695.5|696.6|695.6|696.9|695.9|696.4|695.4|4
1732254600000|2024-11-22 05:50:00|696.5|695.5|696.4|695.4|696.6|695.6|696.4|695.4|3
1732254900000|2024-11-22 05:55:00|696.3|695.3|696|695|696.3|695.3|696|695|2
1732255200000|2024-11-22 06:00:00|696.1|695.1|696.8|695.8|696.9|695.9|696.1|695.1|9
1732255500000|2024-11-22 06:05:00|696.9|695.9|696.9|695.9|697|696|696.6|695.6|2
1732255800000|2024-11-22 06:10:00|696.8|695.8|696.6|695.6|696.9|695.9|696.4|695.4|3
1732256100000|2024-11-22 06:15:00|696.8|695.8|696.6|695.6|697.1|696.1|696.6|695.6|3
1732256400000|2024-11-22 06:20:00|696.9|695.9|696.6|695.6|696.9|695.9|696.5|695.5|3
1732256700000|2024-11-22 06:25:00|696.8|695.8|697|696|697.1|696.1|696.8|695.8|6
1732257000000|2024-11-22 06:30:00|696.9|695.9|696.6|695.6|697|696|696.1|695.1|11
1732257300000|2024-11-22 06:35:00|696.5|695.5|696|695|696.5|695.5|695.9|694.9|17
1732257600000|2024-11-22 06:40:00|696.1|695.1|695.9|694.9|696.1|695.1|695.8|694.8|3
1732257900000|2024-11-22 06:45:00|696|695|696.1|695.1|696.1|695.1|695.9|694.9|151
1732258200000|2024-11-22 06:50:00|696.3|695.3|696.6|695.6|696.8|695.8|695.9|694.9|406
1732258500000|2024-11-22 06:55:00|696.8|695.8|696.4|695.4|696.8|695.8|696.4|695.4|20
1732258800000|2024-11-22 07:00:00|696.3|695.3|697.4|696.4|697.4|696.4|695.9|694.9|1433
1732259100000|2024-11-22 07:05:00|697.1|696.1|697.6|696.6|697.6|696.6|697.1|696.1|127
1732259400000|2024-11-22 07:10:00|697.5|696.5|698.1|697.1|698.4|697.4|697.5|696.5|574
1732259700000|2024-11-22 07:15:00|697.9|696.9|698.4|697.4|698.4|697.4|697.9|696.9|516
1732260000000|2024-11-22 07:20:00|698.6|697.6|699|698|699.6|698.6|698.6|697.6|183
1732260300000|2024-11-22 07:25:00|698.9|697.9|699.4|698.4|699.6|698.6|698.6|697.6|132
1732260600000|2024-11-22 07:30:00|699.5|698.5|700.4|699.4|700.6|699.6|699.1|698.1|2058
1732260900000|2024-11-22 07:35:00|700.5|699.5|701.1|700.1|701.4|700.4|700.4|699.4|510
1732261200000|2024-11-22 07:40:00|701.3|700.3|702.9|701.9|702.9|701.9|701|700|2057
1732261500000|2024-11-22 07:45:00|702.8|701.8|702.9|701.9|703.1|702.1|702.5|701.5|190
1732261800000|2024-11-22 07:50:00|703|702|703.4|702.4|703.4|702.4|702.6|701.6|162
1732262100000|2024-11-22 07:55:00|703.3|702.3|703.1|702.1|703.3|702.3|702.6|701.6|489
1732262400000|2024-11-22 08:00:00|702.9|701.9|703.5|702.5|703.6|702.6|702.9|701.9|124
1732262700000|2024-11-22 08:05:00|703.6|702.6|703.6|702.6|703.9|702.9|703.4|702.4|211
1732263000000|2024-11-22 08:10:00|703.8|702.8|704.1|703.1|704.1|703.1|703.4|702.4|663
1732263300000|2024-11-22 08:15:00|703.6|702.6|703.9|702.9|703.9|702.9|703.1|702.1|379
1732263600000|2024-11-22 08:20:00|704|703|704.1|703.1|704.6|703.6|703.9|702.9|1203
1732263900000|2024-11-22 08:25:00|703.9|702.9|703.4|702.4|704.1|703.1|703.4|702.4|1574
1732264200000|2024-11-22 08:30:00|703.6|702.6|703.6|702.6|703.8|702.8|702.1|701.1|1047
1732264500000|2024-11-22 08:35:00|703.9|702.9|703.6|702.6|704.9|703.9|703.4|702.4|308
1732264800000|2024-11-22 08:40:00|703.9|702.9|704|703|704.4|703.4|703.6|702.6|545
1732265100000|2024-11-22 08:45:00|704.1|703.1|704.1|703.1|704.4|703.4|703.6|702.6|157
1732265400000|2024-11-22 08:50:00|704|703|704.9|703.9|705.1|704.1|703.6|702.6|252
1732265700000|2024-11-22 08:55:00|704.8|703.8|703.4|702.4|704.9|703.9|703.1|702.1|173
1732266000000|2024-11-22 09:00:00|703.3|702.3|702.5|701.5|703.9|702.9|702.4|701.4|162
1732266300000|2024-11-22 09:05:00|702.6|701.6|701.9|700.9|702.6|701.6|701.9|700.9|697
1732266600000|2024-11-22 09:10:00|701.8|700.8|698.9|697.9|701.8|700.8|698.5|697.5|922
1732266900000|2024-11-22 09:15:00|698.6|697.6|698.9|697.9|699.3|698.3|698.4|697.4|414
1732267200000|2024-11-22 09:20:00|699|698|700.9|699.9|700.9|699.9|698.9|697.9|467
1732267500000|2024-11-22 09:25:00|700.8|699.8|701.1|700.1|701.1|700.1|700.5|699.5|124
1732267800000|2024-11-22 09:30:00|701|700|701.1|700.1|702.1|701.1|701|700|184
1732268100000|2024-11-22 09:35:00|701|700|699.9|698.9|701.1|700.1|699.9|698.9|241
1732268400000|2024-11-22 09:40:00|699.8|698.8|700.3|699.3|700.9|699.9|699.6|698.6|63
1732268700000|2024-11-22 09:45:00|700.1|699.1|699.6|698.6|700.1|699.1|699.1|698.1|160
1732269000000|2024-11-22 09:50:00|699.8|698.8|701|700|701.1|700.1|699.6|698.6|92
1732269300000|2024-11-22 09:55:00|700.9|699.9|700.9|699.9|701.5|700.5|700.9|699.9|75
1732269600000|2024-11-22 10:00:00|700.5|699.5|700.8|699.8|700.9|699.9|699.4|698.4|173
1732269900000|2024-11-22 10:05:00|700.9|699.9|701.3|700.3|701.6|700.6|700.5|699.5|98
1732270200000|2024-11-22 10:10:00|701.1|700.1|701.4|700.4|701.6|700.6|701|700|176
1732270500000|2024-11-22 10:15:00|701.5|700.5|701.5|700.5|702.1|701.1|701.4|700.4|251
1732270800000|2024-11-22 10:20:00|701.6|700.6|700.9|699.9|701.6|700.6|700.6|699.6|144
1732271100000|2024-11-22 10:25:00|700.8|699.8|701.1|700.1|701.1|700.1|700.6|699.6|68
1732271400000|2024-11-22 10:30:00|701.6|700.6|699.9|698.9|701.6|700.6|699.4|698.4|279
1732271700000|2024-11-22 10:35:00|700.1|699.1|699.6|698.6|700.1|699.1|698.9|697.9|364
1732272000000|2024-11-22 10:40:00|699.4|698.4|699|698|699.6|698.6|698.8|697.8|1417
1732272300000|2024-11-22 10:45:00|698.9|697.9|698.9|697.9|699.6|698.6|698.9|697.9|74
1732272600000|2024-11-22 10:50:00|699.1|698.1|697.1|696.1|699.1|698.1|696.9|695.9|606
1732272900000|2024-11-22 10:55:00|697|696|697.8|696.8|697.9|696.9|697|696|608
1732273200000|2024-11-22 11:00:00|697.6|696.6|697.1|696.1|697.8|696.8|696.6|695.6|233
1732273500000|2024-11-22 11:05:00|697.3|696.3|697.4|696.4|697.6|696.6|697.1|696.1|260
1732273800000|2024-11-22 11:10:00|697.5|696.5|696.9|695.9|697.5|696.5|696.6|695.6|173
1732274100000|2024-11-22 11:15:00|697|696|696.8|695.8|697|696|696.4|695.4|40
1732274400000|2024-11-22 11:20:00|696.6|695.6|696.4|695.4|696.8|695.8|695.9|694.9|105
1732274700000|2024-11-22 11:25:00|696.5|695.5|695.9|694.9|696.6|695.6|695.6|694.6|45
1732275000000|2024-11-22 11:30:00|695.8|694.8|694.8|693.8|695.8|694.8|694.3|693.3|119
1732275300000|2024-11-22 11:35:00|694.9|693.9|693.9|692.9|694.9|693.9|693.8|692.8|60
1732275600000|2024-11-22 11:40:00|693.8|692.8|693.4|692.4|694.1|693.1|692.8|691.8|503
1732275900000|2024-11-22 11:45:00|693.1|692.1|692.9|691.9|693.1|692.1|692.4|691.4|203
1732276200000|2024-11-22 11:50:00|693|692|693.1|692.1|693.3|692.3|692.8|691.8|73
1732276500000|2024-11-22 11:55:00|692.9|691.9|692.6|691.6|693.6|692.6|692.4|691.4|266
1732276800000|2024-11-22 12:00:00|692.8|691.8|691.6|690.6|693|692|691.6|690.6|119
1732277100000|2024-11-22 12:05:00|691.4|690.4|691.6|690.6|692|691|691.1|690.1|196
1732277400000|2024-11-22 12:10:00|691.8|690.8|692.4|691.4|692.9|691.9|691.4|690.4|197
1732277700000|2024-11-22 12:15:00|692.3|691.3|691.4|690.4|692.4|691.4|691.1|690.1|141
1732278000000|2024-11-22 12:20:00|691.5|690.5|691.3|690.3|691.6|690.6|690.8|689.8|87
1732278300000|2024-11-22 12:25:00|691.1|690.1|691|690|691.1|690.1|689.9|688.9|181
1732278600000|2024-11-22 12:30:00|691.1|690.1|692.4|691.4|692.5|691.5|691|690|234
1732278900000|2024-11-22 12:35:00|692.5|691.5|693.1|692.1|693.6|692.6|692.4|691.4|151
1732279200000|2024-11-22 12:40:00|693.4|692.4|693.1|692.1|693.6|692.6|692.9|691.9|153
1732279500000|2024-11-22 12:45:00|693|692|693.1|692.1|693.5|692.5|692.9|691.9|68
1732279800000|2024-11-22 12:50:00|693.3|692.3|693.8|692.8|693.9|692.9|692.9|691.9|54
1732280100000|2024-11-22 12:55:00|693.9|692.9|693|692|693.9|692.9|692.9|691.9|112
1732280400000|2024-11-22 13:00:00|693.1|692.1|691.8|690.8|693.3|692.3|691.6|690.6|164
1732280700000|2024-11-22 13:05:00|691.9|690.9|692.1|691.1|692.6|691.6|691.5|690.5|228
1732281000000|2024-11-22 13:10:00|692|691|690.3|689.3|692.1|691.1|689.9|688.9|921
1732281300000|2024-11-22 13:15:00|690.4|689.4|691.1|690.1|691.5|690.5|690.1|689.1|211
1732281600000|2024-11-22 13:20:00|691|690|691.1|690.1|691.8|690.8|690.9|689.9|300
1732281900000|2024-11-22 13:25:00|691.3|690.3|691|690|691.6|690.6|690.9|689.9|85
1732282200000|2024-11-22 13:30:00|691.1|690.1|692.1|691.1|692.9|691.9|690.9|689.9|549
1732282500000|2024-11-22 13:35:00|692|691|692.8|691.8|693.1|692.1|691.9|690.9|640
1732282800000|2024-11-22 13:40:00|692.9|691.9|692.3|691.3|692.9|691.9|692.1|691.1|125
1732283100000|2024-11-22 13:45:00|692.1|691.1|691.6|690.6|692.1|691.1|691.6|690.6|78
1732283400000|2024-11-22 13:50:00|691.8|690.8|691.1|690.1|692.4|691.4|691.1|690.1|98
1732283700000|2024-11-22 13:55:00|691.3|690.3|691.6|690.6|691.9|690.9|690.9|689.9|108
1732284000000|2024-11-22 14:00:00|691.9|690.9|693.3|692.3|694|693|691.6|690.6|397
1732284300000|2024-11-22 14:05:00|693.4|692.4|693.9|692.9|694.5|693.5|692.6|691.6|168
1732284600000|2024-11-22 14:10:00|694.1|693.1|694.1|693.1|694.4|693.4|693.1|692.1|185
1732284900000|2024-11-22 14:15:00|694|693|693.6|692.6|694.4|693.4|693.3|692.3|196
1732285200000|2024-11-22 14:20:00|693.8|692.8|693.1|692.1|694.1|693.1|692.6|691.6|265
1732285500000|2024-11-22 14:25:00|693.3|692.3|693.3|692.3|693.6|692.6|692.9|691.9|137
1732285800000|2024-11-22 14:30:00|693.1|692.1|693.8|692.8|693.9|692.9|691.8|690.8|129
1732286100000|2024-11-22 14:35:00|693.9|692.9|694.9|693.9|695.5|694.5|693.9|692.9|635
1732286400000|2024-11-22 14:40:00|695|694|695.4|694.4|695.4|694.4|694.4|693.4|300
1732286700000|2024-11-22 14:45:00|695.3|694.3|696|695|697.1|696.1|695.3|694.3|323
1732287000000|2024-11-22 14:50:00|696.1|695.1|696.1|695.1|697.6|696.6|695.9|694.9|774
1732287300000|2024-11-22 14:55:00|696|695|697|696|697.1|696.1|696|695|149
1732287600000|2024-11-22 15:00:00|696.9|695.9|696.3|695.3|698|697|696|695|492
1732287900000|2024-11-22 15:05:00|696.4|695.4|697.1|696.1|697.9|696.9|695.9|694.9|213
1732288200000|2024-11-22 15:10:00|697.3|696.3|698.4|697.4|698.8|697.8|697|696|200
1732288500000|2024-11-22 15:15:00|698.5|697.5|696.6|695.6|698.5|697.5|696.4|695.4|727
1732288800000|2024-11-22 15:20:00|696.8|695.8|697.3|696.3|697.3|696.3|696|695|142
1732289100000|2024-11-22 15:25:00|697.4|696.4|696.5|695.5|697.6|696.6|696.1|695.1|216
1732289400000|2024-11-22 15:30:00|696.8|695.8|697.9|696.9|698.1|697.1|696.6|695.6|197
1732289700000|2024-11-22 15:35:00|697.6|696.6|699.8|698.8|699.9|698.9|697.6|696.6|281
1732290000000|2024-11-22 15:40:00|699.6|698.6|700.4|699.4|700.4|699.4|699.4|698.4|180
1732290300000|2024-11-22 15:45:00|700.5|699.5|701.3|700.3|701.4|700.4|700|699|204
1732290600000|2024-11-22 15:50:00|701.1|700.1|699.6|698.6|701.4|700.4|699.6|698.6|516
1732290900000|2024-11-22 15:55:00|699.8|698.8|700.4|699.4|700.6|699.6|699.4|698.4|275
1732291200000|2024-11-22 16:00:00|700.6|699.6|700.3|699.3|700.6|699.6|699.6|698.6|300
1732291500000|2024-11-22 16:05:00|700.1|699.1|699.1|698.1|700.4|699.4|698.6|697.6|1290
1732291800000|2024-11-22 16:10:00|699.3|698.3|696.6|695.6|699.3|698.3|695.6|694.6|1927
1732292100000|2024-11-22 16:15:00|696.8|695.8|697.4|696.4|698.1|697.1|696.1|695.1|566
1732292400000|2024-11-22 16:20:00|697.6|696.6|697.6|696.6|698.6|697.6|697.4|696.4|584
1732292700000|2024-11-22 16:25:00|697.8|696.8|698.4|697.4|698.8|697.8|696.1|695.1|2032
1732293000000|2024-11-22 16:30:00|698.3|697.3|697.9|696.9|698.6|697.6|697.6|696.6|572
1732293300000|2024-11-22 16:35:00|697.6|696.6|697.8|696.8|697.9|696.9|697.1|696.1|696
1732293600000|2024-11-22 16:40:00|697.6|696.6|696.1|695.1|697.9|696.9|696.1|695.1|422
1732293900000|2024-11-22 16:45:00|695.9|694.9|695.8|694.8|696.4|695.4|695.1|694.1|596
1732294200000|2024-11-22 16:50:00|695.9|694.9|695.4|694.4|696.4|695.4|695.4|694.4|246
1732294500000|2024-11-22 16:55:00|695.5|694.5|696.1|695.1|696.1|695.1|695.4|694.4|186
1732294800000|2024-11-22 17:00:00|696.4|695.4|696.1|695.1|696.5|695.5|695.9|694.9|197
1732295100000|2024-11-22 17:05:00|696|695|696.4|695.4|696.9|695.9|696|695|802
1732295400000|2024-11-22 17:10:00|696.5|695.5|697.1|696.1|697.1|696.1|696.3|695.3|137
1732295700000|2024-11-22 17:15:00|697.3|696.3|696.8|695.8|697.6|696.6|696.8|695.8|382
1732296000000|2024-11-22 17:20:00|696.9|695.9|697.4|696.4|697.6|696.6|696.8|695.8|219
1732296300000|2024-11-22 17:25:00|697.5|696.5|697.6|696.6|697.9|696.9|697.4|696.4|271
1732296600000|2024-11-22 17:30:00|697.9|696.9|698.5|697.5|698.6|697.6|697.6|696.6|131
1732296900000|2024-11-22 17:35:00|698.4|697.4|698.5|697.5|698.6|697.6|698.4|697.4|84
1732297200000|2024-11-22 17:40:00|698.4|697.4|699.1|698.1|699.1|698.1|698.4|697.4|84
1732297500000|2024-11-22 17:45:00|699|698|699.4|698.4|699.5|698.5|698.9|697.9|143
1732297800000|2024-11-22 17:50:00|699.1|698.1|699.9|698.9|699.9|698.9|699.1|698.1|196
1732298100000|2024-11-22 17:55:00|699.8|698.8|700.1|699.1|700.1|699.1|699.4|698.4|145
1732298400000|2024-11-22 18:00:00|700.3|699.3|699.6|698.6|701.4|700.4|699.5|698.5|339
1732298700000|2024-11-22 18:05:00|699.8|698.8|699.3|698.3|699.9|698.9|699.3|698.3|102
1732299000000|2024-11-22 18:10:00|699.4|698.4|699.8|698.8|700.1|699.1|699.1|698.1|50
1732299300000|2024-11-22 18:15:00|699.9|698.9|699.3|698.3|699.9|698.9|699.1|698.1|46
1732299600000|2024-11-22 18:20:00|699.4|698.4|699.4|698.4|699.6|698.6|699.1|698.1|54
1732299900000|2024-11-22 18:25:00|699.5|698.5|699.6|698.6|700|699|699.4|698.4|43
1732300200000|2024-11-22 18:30:00|699.8|698.8|699.6|698.6|699.8|698.8|699.1|698.1|229
1732300500000|2024-11-22 18:35:00|699.8|698.8|698.8|697.8|699.9|698.9|698.5|697.5|68
1732300800000|2024-11-22 18:40:00|698.9|697.9|698.9|697.9|699.1|698.1|698.8|697.8|59
1732301100000|2024-11-22 18:45:00|698.8|697.8|699.4|698.4|699.4|698.4|698.6|697.6|32
1732301400000|2024-11-22 18:50:00|699.1|698.1|699|698|699.3|698.3|698.6|697.6|40
1732301700000|2024-11-22 18:55:00|698.9|697.9|698.3|697.3|699.1|698.1|698.1|697.1|543
1732302000000|2024-11-22 19:00:00|698.4|697.4|697.9|696.9|698.4|697.4|697.9|696.9|44
1732302300000|2024-11-22 19:05:00|697.8|696.8|697.4|696.4|698.1|697.1|697.1|696.1|109
1732302600000|2024-11-22 19:10:00|697.5|696.5|697.4|696.4|698.3|697.3|697.1|696.1|81
1732302900000|2024-11-22 19:15:00|697.5|696.5|699.6|698.6|699.8|698.8|697.4|696.4|284
1732303200000|2024-11-22 19:20:00|699.9|698.9|699.5|698.5|700.1|699.1|698.6|697.6|90
1732303500000|2024-11-22 19:25:00|699.6|698.6|697.5|696.5|700.1|699.1|697.1|696.1|864
1732303800000|2024-11-22 19:30:00|697.6|696.6|698.6|697.6|699.1|698.1|697.4|696.4|275
1732304100000|2024-11-22 19:35:00|698.8|697.8|698.6|697.6|698.8|697.8|697.9|696.9|45
1732304400000|2024-11-22 19:40:00|698.5|697.5|698.9|697.9|698.9|697.9|698.4|697.4|34
1732304700000|2024-11-22 19:45:00|698.8|697.8|699.1|698.1|699.1|698.1|698.8|697.8|11
1732305000000|2024-11-22 19:50:00|699|698|698.9|697.9|699.3|698.3|698.6|697.6|34
1732305300000|2024-11-22 19:55:00|699.1|698.1|699.1|698.1|699.4|698.4|699|698|137
1732305600000|2024-11-22 20:00:00|699|698|698.6|697.6|699.1|698.1|698.6|697.6|14
1732305900000|2024-11-22 20:05:00|698.5|697.5|698.5|697.5|698.6|697.6|698.4|697.4|9
1732306200000|2024-11-22 20:10:00|698.4|697.4|698.3|697.3|698.4|697.4|697.9|696.9|30
1732306500000|2024-11-22 20:15:00|698.4|697.4|698.3|697.3|698.4|697.4|698.1|697.1|31
1732306800000|2024-11-22 20:20:00|698.1|697.1|697.9|696.9|698.1|697.1|697.9|696.9|2
1732307100000|2024-11-22 20:25:00|697.8|696.8|698.3|697.3|700.4|699.4|697.6|696.6|556
1732307400000|2024-11-22 20:30:00|698.4|697.4|697.5|696.5|698.4|697.4|697.5|696.5|11
1732307700000|2024-11-22 20:35:00|697.6|696.6|697.6|696.6|697.9|696.9|697.4|696.4|2
1732308000000|2024-11-22 20:40:00|697.5|696.5|697.5|696.5|697.6|696.6|697.4|696.4|5
1732308300000|2024-11-22 20:45:00|697.4|696.4|697.4|696.4|697.5|696.5|697.1|696.1|11
1732308600000|2024-11-22 20:50:00|697.3|696.3|697.1|696.1|697.4|696.4|697.1|696.1|3
1732308900000|2024-11-22 20:55:00|697.3|696.3|697.4|696.4|697.5|696.5|697.1|696.1|83
1732309200000|2024-11-22 21:00:00|697.5|696.5|697.9|696.9|697.9|696.9|697.3|696.3|6
1732309500000|2024-11-22 21:05:00|698|697|698.1|697.1|698.4|697.4|698|697|7
1732309800000|2024-11-22 21:10:00|698.3|697.3|698|697|698.4|697.4|698|697|1
1732310100000|2024-11-22 21:15:00|698.1|697.1|698|697|698.1|697.1|697.9|696.9|4
1732310400000|2024-11-22 21:20:00|697.9|696.9|698.1|697.1|698.1|697.1|697.9|696.9|6
1732310700000|2024-11-22 21:25:00|698|697|697.9|696.9|698.1|697.1|697.6|696.6|2
1732311000000|2024-11-22 21:30:00|697.8|696.8|698|697|698.1|697.1|697.6|696.6|4
1732311300000|2024-11-22 21:35:00|697.9|696.9|697.8|696.8|698|697|697.8|696.8|4
1732311600000|2024-11-22 21:40:00|697.6|696.6|698|697|698|697|697.5|696.5|3
1732311900000|2024-11-22 21:45:00|697.9|696.9|697.8|696.8|697.9|696.9|697.6|696.6|4
1732312200000|2024-11-22 21:50:00|697.6|696.6|697.6|696.6|697.9|696.9|697.6|696.6|3
1732312500000|2024-11-22 21:55:00|697.4|696.4|697.3|696.3|697.5|696.5|697.1|696.1|13
1732489200000|2024-11-24 23:00:00|700.8|697.8|699.3|696.3|700.8|698.4|698|695.1|0
1732489500000|2024-11-24 23:05:00|699.1|696.1|699.4|696.4|699.4|696.4|699|696|0
1732490100000|2024-11-24 23:15:00|699.6|696.6|698.8|697.8|699.6|697.9|698.8|696.6|0
1732490400000|2024-11-24 23:20:00|699.6|696.6|699|698|699.6|698|698.8|696.6|0
1732490700000|2024-11-24 23:25:00|699.3|698.3|699.6|698.6|699.6|698.6|699|698|0
1732491000000|2024-11-24 23:30:00|700.3|697.3|700.4|697.4|700.4|697.4|700.3|697.3|0
1732491300000|2024-11-24 23:35:00|699.8|698.8|699.8|698.8|699.9|698.9|699.8|698.8|4
1732491600000|2024-11-24 23:40:00|699.9|698.9|699.9|698.9|699.9|698.9|699.9|698.9|0
1732491900000|2024-11-24 23:45:00|699.5|698.5|699.5|698.5|699.5|698.5|699.5|698.5|0
1732492500000|2024-11-24 23:55:00|700.4|697.4|699|698|700.4|698.3|699|697.4|0
1732492800000|2024-11-25 00:00:00|698.9|697.9|699|698|699.3|698.3|698.9|697.9|1
1732493100000|2024-11-25 00:05:00|698.9|697.9|699|698|699.3|698.3|698.9|697.9|3
1732493400000|2024-11-25 00:10:00|699.1|698.1|699.3|698.3|699.4|698.4|699.1|698.1|5
1732493700000|2024-11-25 00:15:00|699.4|698.4|699.3|698.3|699.4|698.4|699.3|698.3|0
1732494000000|2024-11-25 00:20:00|699.1|698.1|699.1|698.1|699.3|698.3|699.1|698.1|5
1732494300000|2024-11-25 00:25:00|698.9|697.9|698.4|697.4|698.9|697.9|698.3|697.3|7
1732494600000|2024-11-25 00:30:00|698.5|697.5|698.5|697.5|698.8|697.8|698.4|697.4|0
1732494900000|2024-11-25 00:35:00|698.4|697.4|698.5|697.5|698.5|697.5|698.4|697.4|0
1732495500000|2024-11-25 00:45:00|698.6|697.6|698.6|697.6|698.6|697.6|698.6|697.6|0
1732495800000|2024-11-25 00:50:00|698.4|697.4|698.5|697.5|698.5|697.5|698.4|697.4|2
1732496100000|2024-11-25 00:55:00|698.6|697.6|698.5|697.5|698.6|697.6|698.4|697.4|2
1732496400000|2024-11-25 01:00:00|698.6|697.6|699.4|698.4|699.5|698.5|698.6|697.6|11
1732496700000|2024-11-25 01:05:00|699.5|698.5|699.4|698.4|699.8|698.8|699.1|698.1|5
1732497000000|2024-11-25 01:10:00|699.5|698.5|699.9|698.9|700.1|699.1|699.3|698.3|7
1732497300000|2024-11-25 01:15:00|700|699|700.5|699.5|700.8|699.8|699.9|698.9|32
1732497600000|2024-11-25 01:20:00|700.3|699.3|700.8|699.8|700.8|699.8|700.3|699.3|9
1732497900000|2024-11-25 01:25:00|700.9|699.9|700.5|699.5|701|700|700.5|699.5|162
1732498200000|2024-11-25 01:30:00|700.6|699.6|699.5|698.5|700.8|699.8|699.4|698.4|4
1732498500000|2024-11-25 01:35:00|699.4|698.4|699.5|698.5|699.8|698.8|699.4|698.4|2
1732498800000|2024-11-25 01:40:00|699.4|698.4|699.3|698.3|699.5|698.5|699.1|698.1|1
1732499100000|2024-11-25 01:45:00|699.4|698.4|699.5|698.5|699.6|698.6|699|698|4
1732499400000|2024-11-25 01:50:00|699.6|698.6|699.5|698.5|699.8|698.8|699.1|698.1|1
1732499700000|2024-11-25 01:55:00|699.6|698.6|699.3|698.3|699.6|698.6|699.3|698.3|0
1732500000000|2024-11-25 02:00:00|699.1|698.1|699.1|698.1|699.4|698.4|698.9|697.9|8
1732500300000|2024-11-25 02:05:00|698.9|697.9|698.4|697.4|698.9|697.9|698.1|697.1|10
1732500600000|2024-11-25 02:10:00|698.3|697.3|698.6|697.6|698.9|697.9|698.3|697.3|5
1732500900000|2024-11-25 02:15:00|698.8|697.8|698.8|697.8|699|698|698.6|697.6|8
1732501200000|2024-11-25 02:20:00|698.9|697.9|698.3|697.3|698.9|697.9|698.3|697.3|5
1732501500000|2024-11-25 02:25:00|698.4|697.4|698.4|697.4|698.9|697.9|698.4|697.4|5
1732501800000|2024-11-25 02:30:00|698.6|697.6|698|697|698.6|697.6|697.8|696.8|14
1732502100000|2024-11-25 02:35:00|697.9|696.9|697.9|696.9|698|697|697.4|696.4|3
1732502400000|2024-11-25 02:40:00|698|697|697.6|696.6|698|697|697.6|696.6|1
1732502700000|2024-11-25 02:45:00|697.8|696.8|697.5|696.5|698|697|697.4|696.4|18
1732503000000|2024-11-25 02:50:00|697.4|696.4|697.6|696.6|697.8|696.8|697.1|696.1|10
1732503300000|2024-11-25 02:55:00|697.9|696.9|697.6|696.6|698|697|697.6|696.6|3
1732503600000|2024-11-25 03:00:00|697.8|696.8|697.8|696.8|697.8|696.8|697.1|696.1|4
1732503900000|2024-11-25 03:05:00|697.6|696.6|697.6|696.6|697.6|696.6|697.1|696.1|6
1732504200000|2024-11-25 03:10:00|697.5|696.5|697.1|696.1|697.6|696.6|697.1|696.1|3
1732504500000|2024-11-25 03:15:00|697|696|697.6|696.6|697.9|696.9|697|696|3
1732504800000|2024-11-25 03:20:00|697.8|696.8|697.6|696.6|698|697|697.6|696.6|4
1732505100000|2024-11-25 03:25:00|697.8|696.8|697|696|697.8|696.8|696.9|695.9|5
1732505400000|2024-11-25 03:30:00|697.1|696.1|697.1|696.1|697.4|696.4|697|696|5
1732505700000|2024-11-25 03:35:00|697.3|696.3|698.5|697.5|698.5|697.5|697.3|696.3|3
1732506000000|2024-11-25 03:40:00|698.4|697.4|698.1|697.1|698.4|697.4|698.1|697.1|0
1732506300000|2024-11-25 03:45:00|698.4|697.4|698.4|697.4|698.6|697.6|698.3|697.3|8
1732506600000|2024-11-25 03:50:00|698.6|697.6|698.4|697.4|698.6|697.6|698.3|697.3|9
1732506900000|2024-11-25 03:55:00|698.6|697.6|698.6|697.6|698.9|697.9|698.6|697.6|5
1732507200000|2024-11-25 04:00:00|698.9|697.9|698.9|697.9|699.1|698.1|698.6|697.6|73
1732507500000|2024-11-25 04:05:00|699.1|698.1|698.9|697.9|699.3|698.3|698.9|697.9|8
1732507800000|2024-11-25 04:10:00|698.6|697.6|698.4|697.4|699|698|698.4|697.4|6
1732508100000|2024-11-25 04:15:00|698.3|697.3|698.1|697.1|698.4|697.4|698.1|697.1|3
1732508400000|2024-11-25 04:20:00|698.3|697.3|697.6|696.6|698.3|697.3|697.6|696.6|4
1732508700000|2024-11-25 04:25:00|697.9|696.9|697.9|696.9|698|697|697.8|696.8|8
1732509000000|2024-11-25 04:30:00|697.8|696.8|698.1|697.1|698.1|697.1|697.6|696.6|18
1732509300000|2024-11-25 04:35:00|697.9|696.9|697.9|696.9|697.9|696.9|697.9|696.9|1
1732509600000|2024-11-25 04:40:00|697.6|696.6|697.4|696.4|697.8|696.8|697.4|696.4|9
1732509900000|2024-11-25 04:45:00|697.3|696.3|697.1|696.1|697.6|696.6|697.1|696.1|28
1732510200000|2024-11-25 04:50:00|697.3|696.3|696.9|695.9|697.3|696.3|696.9|695.9|10
1732510500000|2024-11-25 04:55:00|696.5|695.5|696.5|695.5|696.6|695.6|696.3|695.3|165
1732510800000|2024-11-25 05:00:00|696.4|695.4|696.8|695.8|696.9|695.9|696.4|695.4|5
1732511100000|2024-11-25 05:05:00|696.9|695.9|696.1|695.1|696.9|695.9|696|695|2
1732511400000|2024-11-25 05:10:00|696|695|696|695|696.6|695.6|696|695|2
1732511700000|2024-11-25 05:15:00|695.9|694.9|695.4|694.4|696.3|695.3|695.4|694.4|12
1732512000000|2024-11-25 05:20:00|695.5|694.5|695.5|694.5|695.5|694.5|694.9|693.9|14
1732512300000|2024-11-25 05:25:00|695.6|694.6|695.9|694.9|695.9|694.9|695.6|694.6|4
1732512600000|2024-11-25 05:30:00|695.8|694.8|695.6|694.6|695.9|694.9|695.1|694.1|11
1732512900000|2024-11-25 05:35:00|695.8|694.8|695.8|694.8|695.9|694.9|695.6|694.6|9
1732513200000|2024-11-25 05:40:00|695.6|694.6|695.4|694.4|695.9|694.9|695.4|694.4|1
1732513500000|2024-11-25 05:45:00|695.5|694.5|695.9|694.9|696.3|695.3|695.4|694.4|8
1732513800000|2024-11-25 05:50:00|695.8|694.8|695.4|694.4|695.9|694.9|695.1|694.1|8
1732514100000|2024-11-25 05:55:00|695.3|694.3|695.4|694.4|695.8|694.8|695.1|694.1|37
1732514400000|2024-11-25 06:00:00|695.3|694.3|694.9|693.9|695.3|694.3|694.9|693.9|19
1732514700000|2024-11-25 06:05:00|694.6|693.6|695.6|694.6|695.9|694.9|694.6|693.6|18
1732515000000|2024-11-25 06:10:00|695.8|694.8|695.4|694.4|695.8|694.8|695.4|694.4|14
1732515300000|2024-11-25 06:15:00|695.6|694.6|695.4|694.4|695.6|694.6|695.1|694.1|7
1732515600000|2024-11-25 06:20:00|695.5|694.5|696.4|695.4|696.4|695.4|695.5|694.5|16
1732515900000|2024-11-25 06:25:00|696.6|695.6|696.1|695.1|696.6|695.6|696.1|695.1|9
1732516200000|2024-11-25 06:30:00|695.9|694.9|696.1|695.1|696.1|695.1|695.9|694.9|10
1732516500000|2024-11-25 06:35:00|696.3|695.3|696|695|696.3|695.3|695.6|694.6|5
1732516800000|2024-11-25 06:40:00|696.1|695.1|696.1|695.1|696.4|695.4|695.9|694.9|10
1732517100000|2024-11-25 06:45:00|696|695|696.5|695.5|696.8|695.8|696|695|8
1732517400000|2024-11-25 06:50:00|696.6|695.6|697.6|696.6|697.8|696.8|696.4|695.4|30
1732517700000|2024-11-25 06:55:00|697.5|696.5|697.3|696.3|697.6|696.6|697.1|696.1|5
1732518000000|2024-11-25 07:00:00|697.4|696.4|697.4|696.4|697.6|696.6|696.9|695.9|23
1732518300000|2024-11-25 07:05:00|697.3|696.3|697.9|696.9|697.9|696.9|697|696|9
1732518600000|2024-11-25 07:10:00|697.8|696.8|697.1|696.1|697.8|696.8|696.9|695.9|7
1732518900000|2024-11-25 07:15:00|697.3|696.3|696|695|697.3|696.3|696|695|27
1732519200000|2024-11-25 07:20:00|696.1|695.1|695.3|694.3|696.1|695.1|695.1|694.1|39
1732519500000|2024-11-25 07:25:00|695.1|694.1|695.8|694.8|695.8|694.8|695.1|694.1|25
1732519800000|2024-11-25 07:30:00|695.6|694.6|695|694|695.8|694.8|694.4|693.4|48
1732520100000|2024-11-25 07:35:00|694.9|693.9|694|693|694.9|693.9|694|693|70
1732520400000|2024-11-25 07:40:00|694.1|693.1|694.4|693.4|694.5|693.5|694|693|23
1732520700000|2024-11-25 07:45:00|694.3|693.3|694.1|693.1|695|694|694.1|693.1|12
1732521000000|2024-11-25 07:50:00|693.9|692.9|693.8|692.8|694.4|693.4|693.8|692.8|93
1732521300000|2024-11-25 07:55:00|693.9|692.9|694.4|693.4|694.4|693.4|693.8|692.8|49
1732521600000|2024-11-25 08:00:00|694.6|693.6|694.6|693.6|695.1|694.1|694.1|693.1|95
1732521900000|2024-11-25 08:05:00|694.5|693.5|694.8|693.8|695.4|694.4|694.4|693.4|126
1732522200000|2024-11-25 08:10:00|694.6|693.6|694.8|693.8|695.3|694.3|694.1|693.1|42
1732522500000|2024-11-25 08:15:00|694.6|693.6|694.6|693.6|695|694|694.4|693.4|126
1732522800000|2024-11-25 08:20:00|694.5|693.5|694.4|693.4|694.9|693.9|693.6|692.6|180
1732523100000|2024-11-25 08:25:00|694.5|693.5|693.1|692.1|694.6|693.6|692.9|691.9|383
1732523400000|2024-11-25 08:30:00|693.4|692.4|692.8|691.8|693.4|692.4|692.4|691.4|797
1732523700000|2024-11-25 08:35:00|692.9|691.9|693.6|692.6|694.3|693.3|692.4|691.4|414
1732524000000|2024-11-25 08:40:00|693.9|692.9|693.4|692.4|694.1|693.1|693.1|692.1|246
1732524300000|2024-11-25 08:45:00|693.5|692.5|694.1|693.1|694.4|693.4|693.3|692.3|88
1732524600000|2024-11-25 08:50:00|693.9|692.9|692.9|691.9|693.9|692.9|692.8|691.8|198
1732524900000|2024-11-25 08:55:00|693|692|693.6|692.6|693.6|692.6|692.9|691.9|173
1732525200000|2024-11-25 09:00:00|693.9|692.9|695.4|694.4|695.5|694.5|693.8|692.8|187
1732525500000|2024-11-25 09:05:00|695.1|694.1|696.3|695.3|696.5|695.5|695.1|694.1|1185
1732525800000|2024-11-25 09:10:00|696.4|695.4|696.4|695.4|696.6|695.6|696.1|695.1|128
1732526100000|2024-11-25 09:15:00|696.5|695.5|696.3|695.3|696.9|695.9|695.9|694.9|218
1732526400000|2024-11-25 09:20:00|696.1|695.1|695.6|694.6|696.3|695.3|695.4|694.4|119
1732526700000|2024-11-25 09:25:00|695.8|694.8|696|695|696.4|695.4|695.6|694.6|63
1732527000000|2024-11-25 09:30:00|696.1|695.1|697.1|696.1|697.1|696.1|696.1|695.1|686
1732527300000|2024-11-25 09:35:00|696.9|695.9|696.6|695.6|697.5|696.5|696.6|695.6|108
1732527600000|2024-11-25 09:40:00|696.4|695.4|696.5|695.5|697.6|696.6|696.1|695.1|36
1732527900000|2024-11-25 09:45:00|696.4|695.4|694.8|693.8|696.4|695.4|694.6|693.6|236
1732528200000|2024-11-25 09:50:00|694.6|693.6|695.4|694.4|695.4|694.4|694.1|693.1|124
1732528500000|2024-11-25 09:55:00|695.5|694.5|695.4|694.4|696|695|695.1|694.1|60
1732528800000|2024-11-25 10:00:00|695.1|694.1|694.9|693.9|695.9|694.9|694.6|693.6|82
1732529100000|2024-11-25 10:05:00|695|694|695.9|694.9|696.1|695.1|694.9|693.9|40
1732529400000|2024-11-25 10:10:00|695.6|694.6|697|696|697.1|696.1|695.6|694.6|126
1732529700000|2024-11-25 10:15:00|697.1|696.1|696.6|695.6|697.4|696.4|696.4|695.4|274
1732530000000|2024-11-25 10:20:00|696.4|695.4|697.4|696.4|697.6|696.6|695.9|694.9|973
1732530300000|2024-11-25 10:25:00|697.5|696.5|697|696|697.6|696.6|696.9|695.9|115
1732530600000|2024-11-25 10:30:00|697.1|696.1|697|696|697.4|696.4|696.4|695.4|99
1732530900000|2024-11-25 10:35:00|696.9|695.9|697.6|696.6|697.6|696.6|696.9|695.9|107
1732531200000|2024-11-25 10:40:00|697.4|696.4|697.9|696.9|698.1|697.1|696.9|695.9|110
1732531500000|2024-11-25 10:45:00|697.8|696.8|697.8|696.8|698.6|697.6|697.1|696.1|209
1732531800000|2024-11-25 10:50:00|697.9|696.9|697.6|696.6|698.3|697.3|697.4|696.4|91
1732532100000|2024-11-25 10:55:00|697.8|696.8|697.1|696.1|697.9|696.9|697.1|696.1|72
1732532400000|2024-11-25 11:00:00|697.3|696.3|697.8|696.8|698|697|697|696|146
1732532700000|2024-11-25 11:05:00|697.9|696.9|697.1|696.1|698.1|697.1|696.9|695.9|98
1732533000000|2024-11-25 11:10:00|697.3|696.3|697.6|696.6|697.8|696.8|697.3|696.3|98
1732533300000|2024-11-25 11:15:00|697.5|696.5|697.6|696.6|697.9|696.9|697.3|696.3|5
1732533600000|2024-11-25 11:20:00|697.9|696.9|698.4|697.4|698.8|697.8|697.9|696.9|73
1732533900000|2024-11-25 11:25:00|698.6|697.6|698.1|697.1|698.9|697.9|697.9|696.9|55
1732534200000|2024-11-25 11:30:00|698.3|697.3|698.6|697.6|698.8|697.8|697.9|696.9|414
1732534500000|2024-11-25 11:35:00|698.4|697.4|699.1|698.1|699.1|698.1|698.4|697.4|45
1732534800000|2024-11-25 11:40:00|699.3|698.3|698.6|697.6|699.4|698.4|698.3|697.3|89
1732535100000|2024-11-25 11:45:00|698.8|697.8|698.9|697.9|698.9|697.9|698.1|697.1|36
1732535400000|2024-11-25 11:50:00|699|698|699|698|699.3|698.3|698.6|697.6|37
1732535700000|2024-11-25 11:55:00|698.9|697.9|699.1|698.1|699.4|698.4|698.9|697.9|63
1732536000000|2024-11-25 12:00:00|699.3|698.3|698.5|697.5|699.6|698.6|698.4|697.4|97
1732536300000|2024-11-25 12:05:00|698.4|697.4|698.4|697.4|698.6|697.6|698|697|19
1732536600000|2024-11-25 12:10:00|698.1|697.1|698.5|697.5|698.6|697.6|698.1|697.1|102
1732536900000|2024-11-25 12:15:00|698.4|697.4|697.1|696.1|698.5|697.5|696|695|386
1732537200000|2024-11-25 12:20:00|697.3|696.3|697.9|696.9|698.1|697.1|696.9|695.9|140
1732537500000|2024-11-25 12:25:00|697.5|696.5|697.6|696.6|698.4|697.4|697.5|696.5|206
1732537800000|2024-11-25 12:30:00|697.8|696.8|697.9|696.9|698.1|697.1|697.6|696.6|66
1732538100000|2024-11-25 12:35:00|697.8|696.8|698|697|698.6|697.6|697.8|696.8|176
1732538400000|2024-11-25 12:40:00|698.1|697.1|697.6|696.6|698.4|697.4|697.5|696.5|23
1732538700000|2024-11-25 12:45:00|697.8|696.8|697.9|696.9|697.9|696.9|697.5|696.5|68
1732539000000|2024-11-25 12:50:00|697.8|696.8|697.4|696.4|697.8|696.8|696.9|695.9|59
1732539300000|2024-11-25 12:55:00|697.5|696.5|698|697|698.1|697.1|697.4|696.4|135
1732539600000|2024-11-25 13:00:00|698.1|697.1|697.9|696.9|698.3|697.3|697.6|696.6|243
1732539900000|2024-11-25 13:05:00|697.8|696.8|697.4|696.4|697.9|696.9|697|696|131
1732540200000|2024-11-25 13:10:00|697.3|696.3|698|697|698.1|697.1|697.1|696.1|433
1732540500000|2024-11-25 13:15:00|697.9|696.9|697.9|696.9|698.1|697.1|697.5|696.5|137
1732540800000|2024-11-25 13:20:00|697.6|696.6|698.9|697.9|699.1|698.1|697.6|696.6|128
1732541100000|2024-11-25 13:25:00|698.8|697.8|698.9|697.9|699.1|698.1|698.6|697.6|118
1732541400000|2024-11-25 13:30:00|699|698|698.4|697.4|699.1|698.1|697.9|696.9|84
1732541700000|2024-11-25 13:35:00|698.1|697.1|697.4|696.4|698.4|697.4|697.1|696.1|106
1732542000000|2024-11-25 13:40:00|697.1|696.1|697.3|696.3|697.6|696.6|697.1|696.1|55
1732542300000|2024-11-25 13:45:00|697.4|696.4|696.8|695.8|697.4|696.4|696.6|695.6|723
1732542600000|2024-11-25 13:50:00|696.9|695.9|697.4|696.4|697.4|696.4|696.4|695.4|168
1732542900000|2024-11-25 13:55:00|697.3|696.3|696.6|695.6|697.4|696.4|695.6|694.6|150
1732543200000|2024-11-25 14:00:00|696.8|695.8|694.6|693.6|697|696|693.6|692.6|1046
1732543500000|2024-11-25 14:05:00|694.9|693.9|691.3|690.3|695.4|694.4|689.6|688.6|985
1732543800000|2024-11-25 14:10:00|691.1|690.1|687.6|686.6|691.1|690.1|686.1|685.1|868
1732544100000|2024-11-25 14:15:00|687.5|686.5|689|688|689.8|688.8|686.8|685.8|756
1732544400000|2024-11-25 14:20:00|689.1|688.1|688.3|687.3|689.1|688.1|686|685|389
1732544700000|2024-11-25 14:25:00|688.1|687.1|689.3|688.3|689.8|688.8|687.4|686.4|649
1732545000000|2024-11-25 14:30:00|689.1|688.1|690.5|689.5|690.6|689.6|688|687|237
1732545300000|2024-11-25 14:35:00|690.4|689.4|690.1|689.1|690.8|689.8|688.4|687.4|167
1732545600000|2024-11-25 14:40:00|690.3|689.3|689.4|688.4|691.6|690.6|689.1|688.1|756
1732545900000|2024-11-25 14:45:00|689.6|688.6|691.6|690.6|691.8|690.8|689.4|688.4|174
1732546200000|2024-11-25 14:50:00|691.8|690.8|689.3|688.3|692.5|691.5|689|688|164
1732546500000|2024-11-25 14:55:00|689.1|688.1|687.4|686.4|689.4|688.4|686.8|685.8|409
1732546800000|2024-11-25 15:00:00|687.6|686.6|685.8|684.8|687.6|686.6|685.6|684.6|532
1732547100000|2024-11-25 15:05:00|685.6|684.6|686.9|685.9|687.6|686.6|685.4|684.4|653
1732547400000|2024-11-25 15:10:00|686.8|685.8|686.9|685.9|687.4|686.4|685.9|684.9|560
1732547700000|2024-11-25 15:15:00|686.8|685.8|684.5|683.5|686.9|685.9|684.4|683.4|653
1732548000000|2024-11-25 15:20:00|684.6|683.6|684.4|683.4|684.9|683.9|683.1|682.1|397
1732548300000|2024-11-25 15:25:00|684.5|683.5|683.4|682.4|684.6|683.6|683.1|682.1|595
1732548600000|2024-11-25 15:30:00|683.6|682.6|682.9|681.9|683.6|682.6|681.6|680.6|759
1732548900000|2024-11-25 15:35:00|682.8|681.8|681.1|680.1|683.1|682.1|681|680|753
1732549200000|2024-11-25 15:40:00|680.9|679.9|681.8|680.8|682|681|680.6|679.6|519
1732549500000|2024-11-25 15:45:00|681.6|680.6|681.4|680.4|682.1|681.1|681.1|680.1|501
1732549800000|2024-11-25 15:50:00|681.3|680.3|680.4|679.4|681.6|680.6|679.8|678.8|512
1732550100000|2024-11-25 15:55:00|680.5|679.5|679.4|678.4|681.1|680.1|679.1|678.1|556
1732550400000|2024-11-25 16:00:00|679.5|678.5|679.9|678.9|680.4|679.4|679.1|678.1|497
1732550700000|2024-11-25 16:05:00|679.6|678.6|680.4|679.4|681.4|680.4|679.4|678.4|475
1732551000000|2024-11-25 16:10:00|680.5|679.5|679.1|678.1|680.9|679.9|679|678|825
1732551300000|2024-11-25 16:15:00|679|678|679.1|678.1|680|679|678.6|677.6|239
1732551600000|2024-11-25 16:20:00|679|678|680.4|679.4|680.8|679.8|678.1|677.1|1028
1732551900000|2024-11-25 16:25:00|680.3|679.3|679.5|678.5|680.4|679.4|679.1|678.1|666
1732552200000|2024-11-25 16:30:00|679.8|678.8|682.9|681.9|683|682|679.4|678.4|1744
1732552500000|2024-11-25 16:35:00|683|682|684.6|683.6|685.6|684.6|682.9|681.9|490
1732552800000|2024-11-25 16:40:00|685|684|684.4|683.4|685.1|684.1|683.9|682.9|180
1732553100000|2024-11-25 16:45:00|684.1|683.1|683.1|682.1|685.1|684.1|683|682|153
1732553400000|2024-11-25 16:50:00|683|682|683|682|683.4|682.4|682.5|681.5|102
1732553700000|2024-11-25 16:55:00|683.1|682.1|681.9|680.9|683.4|682.4|681.9|680.9|84
1732554000000|2024-11-25 17:00:00|681.8|680.8|682.4|681.4|682.6|681.6|681.8|680.8|421
1732554300000|2024-11-25 17:05:00|682.5|681.5|684.6|683.6|685|684|682.5|681.5|294
1732554600000|2024-11-25 17:10:00|684.8|683.8|683.5|682.5|685.1|684.1|683.4|682.4|326
1732554900000|2024-11-25 17:15:00|683.6|682.6|684.3|683.3|684.6|683.6|683.4|682.4|406
1732555200000|2024-11-25 17:20:00|684.4|683.4|683|682|684.4|683.4|682.9|681.9|139
1732555500000|2024-11-25 17:25:00|683.1|682.1|683.9|682.9|684.6|683.6|683.1|682.1|139
1732555800000|2024-11-25 17:30:00|683.8|682.8|683.6|682.6|684.6|683.6|683.4|682.4|111
1732556100000|2024-11-25 17:35:00|683.5|682.5|682.6|681.6|684.4|683.4|682.4|681.4|85
1732556400000|2024-11-25 17:40:00|682.9|681.9|682.4|681.4|682.9|681.9|682.1|681.1|369
1732556700000|2024-11-25 17:45:00|682.5|681.5|682.1|681.1|682.9|681.9|682.1|681.1|291
1732557000000|2024-11-25 17:50:00|682.3|681.3|682.6|681.6|683.3|682.3|682.3|681.3|68
1732557300000|2024-11-25 17:55:00|682.4|681.4|682.6|681.6|683.1|682.1|681.5|680.5|926
1732557600000|2024-11-25 18:00:00|682.5|681.5|682.4|681.4|682.9|681.9|682.4|681.4|53
1732557900000|2024-11-25 18:05:00|682.3|681.3|682.1|681.1|682.6|681.6|681.6|680.6|181
1732558200000|2024-11-25 18:10:00|682.4|681.4|681.5|680.5|682.5|681.5|681.4|680.4|35
1732558500000|2024-11-25 18:15:00|681.4|680.4|681.5|680.5|681.9|680.9|680.6|679.6|116
1732558800000|2024-11-25 18:20:00|681.6|680.6|682.4|681.4|682.8|681.8|681.4|680.4|617
1732559100000|2024-11-25 18:25:00|682.5|681.5|682.6|681.6|682.9|681.9|682.4|681.4|57
1732559400000|2024-11-25 18:30:00|682.8|681.8|682.4|681.4|682.9|681.9|682.1|681.1|53
1732559700000|2024-11-25 18:35:00|682.3|681.3|682.1|681.1|682.6|681.6|682.1|681.1|55
1732560000000|2024-11-25 18:40:00|682.3|681.3|682.6|681.6|682.9|681.9|682.1|681.1|82
1732560300000|2024-11-25 18:45:00|682.8|681.8|683|682|683.3|682.3|682.8|681.8|306
1732560600000|2024-11-25 18:50:00|682.9|681.9|682|681|683|682|681.8|680.8|60
1732560900000|2024-11-25 18:55:00|682.1|681.1|682.9|681.9|683.1|682.1|682|681|31
1732561200000|2024-11-25 19:00:00|682.8|681.8|682.6|681.6|683.1|682.1|682.4|681.4|119
1732561500000|2024-11-25 19:05:00|682.5|681.5|682.9|681.9|683|682|682.4|681.4|72
1732561800000|2024-11-25 19:10:00|683|682|684.1|683.1|684.4|683.4|682.9|681.9|161
1732562100000|2024-11-25 19:15:00|684.3|683.3|683.4|682.4|684.8|683.8|683.4|682.4|270
1732562400000|2024-11-25 19:20:00|683.5|682.5|683.6|682.6|684.1|683.1|683.1|682.1|100
1732562700000|2024-11-25 19:25:00|683.8|682.8|683.6|682.6|684.6|683.6|683.1|682.1|607
1732563000000|2024-11-25 19:30:00|683.4|682.4|683.4|682.4|683.6|682.6|683|682|336
1732563300000|2024-11-25 19:35:00|683.3|682.3|683|682|683.4|682.4|682.9|681.9|1282
1732563600000|2024-11-25 19:40:00|682.9|681.9|683.8|682.8|683.9|682.9|682.9|681.9|198
1732563900000|2024-11-25 19:45:00|683.6|682.6|684|683|684.1|683.1|683.6|682.6|32
1732564200000|2024-11-25 19:50:00|683.9|682.9|684.1|683.1|684.4|683.4|683.9|682.9|182
1732564500000|2024-11-25 19:55:00|684.4|683.4|684.4|683.4|684.6|683.6|684.1|683.1|23
1732564800000|2024-11-25 20:00:00|684.5|683.5|685|684|685|684|684.5|683.5|10
1732565100000|2024-11-25 20:05:00|685.1|684.1|685.1|684.1|685.4|684.4|685|684|22
1732565400000|2024-11-25 20:10:00|685.3|684.3|685.1|684.1|685.4|684.4|685|684|5
1732565700000|2024-11-25 20:15:00|685.3|684.3|685.4|684.4|685.4|684.4|685.1|684.1|15
1732566000000|2024-11-25 20:20:00|685.3|684.3|685.1|684.1|685.6|684.6|685.1|684.1|497
1732566300000|2024-11-25 20:25:00|685|684|685.1|684.1|685.1|684.1|684.9|683.9|20
1732566600000|2024-11-25 20:30:00|685.3|684.3|685.8|684.8|685.8|684.8|685.3|684.3|19
1732566900000|2024-11-25 20:35:00|685.6|684.6|685.9|684.9|685.9|684.9|685.6|684.6|24
1732567200000|2024-11-25 20:40:00|685.8|684.8|685.9|684.9|685.9|684.9|685.8|684.8|4
1732567500000|2024-11-25 20:45:00|685.8|684.8|685.8|684.8|686.1|685.1|685.8|684.8|32
1732567800000|2024-11-25 20:50:00|685.9|684.9|686.1|685.1|686.1|685.1|685.8|684.8|34
1732568100000|2024-11-25 20:55:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|67
1732568400000|2024-11-25 21:00:00|685.8|684.8|685.6|684.6|685.9|684.9|685.6|684.6|194
1732568700000|2024-11-25 21:05:00|685.8|684.8|685.9|684.9|685.9|684.9|685.6|684.6|12
1732569000000|2024-11-25 21:10:00|686|685|685.9|684.9|686|685|685.9|684.9|9
1732569300000|2024-11-25 21:15:00|686.1|685.1|686.1|685.1|686.1|685.1|685.9|684.9|14
1732569600000|2024-11-25 21:20:00|686|685|685.9|684.9|686|685|685.9|684.9|49
1732569900000|2024-11-25 21:25:00|686|685|685.9|684.9|686|685|685.9|684.9|0
1732570200000|2024-11-25 21:30:00|686|685|686.1|685.1|686.3|685.3|685.9|684.9|3
1732570500000|2024-11-25 21:35:00|686.3|685.3|686.1|685.1|686.3|685.3|686|685|0
1732570800000|2024-11-25 21:40:00|686|685|686.3|685.3|686.4|685.4|685.9|684.9|18
1732571100000|2024-11-25 21:45:00|686.4|685.4|686.4|685.4|686.4|685.4|686.4|685.4|3
1732571400000|2024-11-25 21:50:00|686.3|685.3|686.1|685.1|686.4|685.4|686.1|685.1|4
1732571700000|2024-11-25 21:55:00|686.3|685.3|686.1|685.1|686.4|685.4|686.1|685.1|24
1732572000000|2024-11-25 22:00:00|686|685|686|685|686|685|686|685|0
1732572300000|2024-11-25 22:05:00|686.9|683.9|685.8|684.8|686.9|684.9|685.8|683.6|0
1732572600000|2024-11-25 22:10:00|685.5|684.5|685.4|684.4|686.9|684.8|685.4|683.6|10
1732572900000|2024-11-25 22:15:00|686.6|683.6|686.8|685.8|686.9|685.8|685.8|683.6|2
1732573200000|2024-11-25 22:20:00|686.9|685.9|686.5|685.5|687.4|686.4|686.5|685.5|6
1732573800000|2024-11-25 22:30:00|686.6|685.6|686.5|685.5|686.6|685.6|686.4|685.4|1
1732575000000|2024-11-25 22:50:00|686.4|685.4|686.4|685.4|686.4|685.4|686.4|685.4|0
1732492800000|2024-11-25 00:00:00|698.9|697.9|699|698|699.3|698.3|698.9|697.9|1
1732493100000|2024-11-25 00:05:00|698.9|697.9|699|698|699.3|698.3|698.9|697.9|3
1732493400000|2024-11-25 00:10:00|699.1|698.1|699.3|698.3|699.4|698.4|699.1|698.1|5
1732493700000|2024-11-25 00:15:00|699.4|698.4|699.3|698.3|699.4|698.4|699.3|698.3|0
1732494000000|2024-11-25 00:20:00|699.1|698.1|699.1|698.1|699.3|698.3|699.1|698.1|5
1732494300000|2024-11-25 00:25:00|698.9|697.9|698.4|697.4|698.9|697.9|698.3|697.3|7
1732494600000|2024-11-25 00:30:00|698.5|697.5|698.5|697.5|698.8|697.8|698.4|697.4|0
1732494900000|2024-11-25 00:35:00|698.4|697.4|698.5|697.5|698.5|697.5|698.4|697.4|0
1732495500000|2024-11-25 00:45:00|698.6|697.6|698.6|697.6|698.6|697.6|698.6|697.6|0
1732495800000|2024-11-25 00:50:00|698.4|697.4|698.5|697.5|698.5|697.5|698.4|697.4|2
1732496100000|2024-11-25 00:55:00|698.6|697.6|698.5|697.5|698.6|697.6|698.4|697.4|2
1732496400000|2024-11-25 01:00:00|698.6|697.6|699.4|698.4|699.5|698.5|698.6|697.6|11
1732496700000|2024-11-25 01:05:00|699.5|698.5|699.4|698.4|699.8|698.8|699.1|698.1|5
1732497000000|2024-11-25 01:10:00|699.5|698.5|699.9|698.9|700.1|699.1|699.3|698.3|7
1732497300000|2024-11-25 01:15:00|700|699|700.5|699.5|700.8|699.8|699.9|698.9|32
1732497600000|2024-11-25 01:20:00|700.3|699.3|700.8|699.8|700.8|699.8|700.3|699.3|9
1732497900000|2024-11-25 01:25:00|700.9|699.9|700.5|699.5|701|700|700.5|699.5|162
1732498200000|2024-11-25 01:30:00|700.6|699.6|699.5|698.5|700.8|699.8|699.4|698.4|4
1732498500000|2024-11-25 01:35:00|699.4|698.4|699.5|698.5|699.8|698.8|699.4|698.4|2
1732498800000|2024-11-25 01:40:00|699.4|698.4|699.3|698.3|699.5|698.5|699.1|698.1|1
1732499100000|2024-11-25 01:45:00|699.4|698.4|699.5|698.5|699.6|698.6|699|698|4
1732499400000|2024-11-25 01:50:00|699.6|698.6|699.5|698.5|699.8|698.8|699.1|698.1|1
1732499700000|2024-11-25 01:55:00|699.6|698.6|699.3|698.3|699.6|698.6|699.3|698.3|0
1732500000000|2024-11-25 02:00:00|699.1|698.1|699.1|698.1|699.4|698.4|698.9|697.9|8
1732500300000|2024-11-25 02:05:00|698.9|697.9|698.4|697.4|698.9|697.9|698.1|697.1|10
1732500600000|2024-11-25 02:10:00|698.3|697.3|698.6|697.6|698.9|697.9|698.3|697.3|5
1732500900000|2024-11-25 02:15:00|698.8|697.8|698.8|697.8|699|698|698.6|697.6|8
1732501200000|2024-11-25 02:20:00|698.9|697.9|698.3|697.3|698.9|697.9|698.3|697.3|5
1732501500000|2024-11-25 02:25:00|698.4|697.4|698.4|697.4|698.9|697.9|698.4|697.4|5
1732501800000|2024-11-25 02:30:00|698.6|697.6|698|697|698.6|697.6|697.8|696.8|14
1732502100000|2024-11-25 02:35:00|697.9|696.9|697.9|696.9|698|697|697.4|696.4|3
1732502400000|2024-11-25 02:40:00|698|697|697.6|696.6|698|697|697.6|696.6|1
1732502700000|2024-11-25 02:45:00|697.8|696.8|697.5|696.5|698|697|697.4|696.4|18
1732503000000|2024-11-25 02:50:00|697.4|696.4|697.6|696.6|697.8|696.8|697.1|696.1|10
1732503300000|2024-11-25 02:55:00|697.9|696.9|697.6|696.6|698|697|697.6|696.6|3
1732503600000|2024-11-25 03:00:00|697.8|696.8|697.8|696.8|697.8|696.8|697.1|696.1|4
1732503900000|2024-11-25 03:05:00|697.6|696.6|697.6|696.6|697.6|696.6|697.1|696.1|6
1732504200000|2024-11-25 03:10:00|697.5|696.5|697.1|696.1|697.6|696.6|697.1|696.1|3
1732504500000|2024-11-25 03:15:00|697|696|697.6|696.6|697.9|696.9|697|696|3
1732504800000|2024-11-25 03:20:00|697.8|696.8|697.6|696.6|698|697|697.6|696.6|4
1732505100000|2024-11-25 03:25:00|697.8|696.8|697|696|697.8|696.8|696.9|695.9|5
1732505400000|2024-11-25 03:30:00|697.1|696.1|697.1|696.1|697.4|696.4|697|696|5
1732505700000|2024-11-25 03:35:00|697.3|696.3|698.5|697.5|698.5|697.5|697.3|696.3|3
1732506000000|2024-11-25 03:40:00|698.4|697.4|698.1|697.1|698.4|697.4|698.1|697.1|0
1732506300000|2024-11-25 03:45:00|698.4|697.4|698.4|697.4|698.6|697.6|698.3|697.3|8
1732506600000|2024-11-25 03:50:00|698.6|697.6|698.4|697.4|698.6|697.6|698.3|697.3|9
1732506900000|2024-11-25 03:55:00|698.6|697.6|698.6|697.6|698.9|697.9|698.6|697.6|5
1732507200000|2024-11-25 04:00:00|698.9|697.9|698.9|697.9|699.1|698.1|698.6|697.6|73
1732507500000|2024-11-25 04:05:00|699.1|698.1|698.9|697.9|699.3|698.3|698.9|697.9|8
1732507800000|2024-11-25 04:10:00|698.6|697.6|698.4|697.4|699|698|698.4|697.4|6
1732508100000|2024-11-25 04:15:00|698.3|697.3|698.1|697.1|698.4|697.4|698.1|697.1|3
1732508400000|2024-11-25 04:20:00|698.3|697.3|697.6|696.6|698.3|697.3|697.6|696.6|4
1732508700000|2024-11-25 04:25:00|697.9|696.9|697.9|696.9|698|697|697.8|696.8|8
1732509000000|2024-11-25 04:30:00|697.8|696.8|698.1|697.1|698.1|697.1|697.6|696.6|18
1732509300000|2024-11-25 04:35:00|697.9|696.9|697.9|696.9|697.9|696.9|697.9|696.9|1
1732509600000|2024-11-25 04:40:00|697.6|696.6|697.4|696.4|697.8|696.8|697.4|696.4|9
1732509900000|2024-11-25 04:45:00|697.3|696.3|697.1|696.1|697.6|696.6|697.1|696.1|28
1732510200000|2024-11-25 04:50:00|697.3|696.3|696.9|695.9|697.3|696.3|696.9|695.9|10
1732510500000|2024-11-25 04:55:00|696.5|695.5|696.5|695.5|696.6|695.6|696.3|695.3|165
1732510800000|2024-11-25 05:00:00|696.4|695.4|696.8|695.8|696.9|695.9|696.4|695.4|5
1732511100000|2024-11-25 05:05:00|696.9|695.9|696.1|695.1|696.9|695.9|696|695|2
1732511400000|2024-11-25 05:10:00|696|695|696|695|696.6|695.6|696|695|2
1732511700000|2024-11-25 05:15:00|695.9|694.9|695.4|694.4|696.3|695.3|695.4|694.4|12
1732512000000|2024-11-25 05:20:00|695.5|694.5|695.5|694.5|695.5|694.5|694.9|693.9|14
1732512300000|2024-11-25 05:25:00|695.6|694.6|695.9|694.9|695.9|694.9|695.6|694.6|4
1732512600000|2024-11-25 05:30:00|695.8|694.8|695.6|694.6|695.9|694.9|695.1|694.1|11
1732512900000|2024-11-25 05:35:00|695.8|694.8|695.8|694.8|695.9|694.9|695.6|694.6|9
1732513200000|2024-11-25 05:40:00|695.6|694.6|695.4|694.4|695.9|694.9|695.4|694.4|1
1732513500000|2024-11-25 05:45:00|695.5|694.5|695.9|694.9|696.3|695.3|695.4|694.4|8
1732513800000|2024-11-25 05:50:00|695.8|694.8|695.4|694.4|695.9|694.9|695.1|694.1|8
1732514100000|2024-11-25 05:55:00|695.3|694.3|695.4|694.4|695.8|694.8|695.1|694.1|37
1732514400000|2024-11-25 06:00:00|695.3|694.3|694.9|693.9|695.3|694.3|694.9|693.9|19
1732514700000|2024-11-25 06:05:00|694.6|693.6|695.6|694.6|695.9|694.9|694.6|693.6|18
1732515000000|2024-11-25 06:10:00|695.8|694.8|695.4|694.4|695.8|694.8|695.4|694.4|14
1732515300000|2024-11-25 06:15:00|695.6|694.6|695.4|694.4|695.6|694.6|695.1|694.1|7
1732515600000|2024-11-25 06:20:00|695.5|694.5|696.4|695.4|696.4|695.4|695.5|694.5|16
1732515900000|2024-11-25 06:25:00|696.6|695.6|696.1|695.1|696.6|695.6|696.1|695.1|9
1732516200000|2024-11-25 06:30:00|695.9|694.9|696.1|695.1|696.1|695.1|695.9|694.9|10
1732516500000|2024-11-25 06:35:00|696.3|695.3|696|695|696.3|695.3|695.6|694.6|5
1732516800000|2024-11-25 06:40:00|696.1|695.1|696.1|695.1|696.4|695.4|695.9|694.9|10
1732517100000|2024-11-25 06:45:00|696|695|696.5|695.5|696.8|695.8|696|695|8
1732517400000|2024-11-25 06:50:00|696.6|695.6|697.6|696.6|697.8|696.8|696.4|695.4|30
1732517700000|2024-11-25 06:55:00|697.5|696.5|697.3|696.3|697.6|696.6|697.1|696.1|5
1732518000000|2024-11-25 07:00:00|697.4|696.4|697.4|696.4|697.6|696.6|696.9|695.9|23
1732518300000|2024-11-25 07:05:00|697.3|696.3|697.9|696.9|697.9|696.9|697|696|9
1732518600000|2024-11-25 07:10:00|697.8|696.8|697.1|696.1|697.8|696.8|696.9|695.9|7
1732518900000|2024-11-25 07:15:00|697.3|696.3|696|695|697.3|696.3|696|695|27
1732519200000|2024-11-25 07:20:00|696.1|695.1|695.3|694.3|696.1|695.1|695.1|694.1|39
1732519500000|2024-11-25 07:25:00|695.1|694.1|695.8|694.8|695.8|694.8|695.1|694.1|25
1732519800000|2024-11-25 07:30:00|695.6|694.6|695|694|695.8|694.8|694.4|693.4|48
1732520100000|2024-11-25 07:35:00|694.9|693.9|694|693|694.9|693.9|694|693|70
1732520400000|2024-11-25 07:40:00|694.1|693.1|694.4|693.4|694.5|693.5|694|693|23
1732520700000|2024-11-25 07:45:00|694.3|693.3|694.1|693.1|695|694|694.1|693.1|12
1732521000000|2024-11-25 07:50:00|693.9|692.9|693.8|692.8|694.4|693.4|693.8|692.8|93
1732521300000|2024-11-25 07:55:00|693.9|692.9|694.4|693.4|694.4|693.4|693.8|692.8|49
1732521600000|2024-11-25 08:00:00|694.6|693.6|694.6|693.6|695.1|694.1|694.1|693.1|95
1732521900000|2024-11-25 08:05:00|694.5|693.5|694.8|693.8|695.4|694.4|694.4|693.4|126
1732522200000|2024-11-25 08:10:00|694.6|693.6|694.8|693.8|695.3|694.3|694.1|693.1|42
1732522500000|2024-11-25 08:15:00|694.6|693.6|694.6|693.6|695|694|694.4|693.4|126
1732522800000|2024-11-25 08:20:00|694.5|693.5|694.4|693.4|694.9|693.9|693.6|692.6|180
1732523100000|2024-11-25 08:25:00|694.5|693.5|693.1|692.1|694.6|693.6|692.9|691.9|383
1732523400000|2024-11-25 08:30:00|693.4|692.4|692.8|691.8|693.4|692.4|692.4|691.4|797
1732523700000|2024-11-25 08:35:00|692.9|691.9|693.6|692.6|694.3|693.3|692.4|691.4|414
1732524000000|2024-11-25 08:40:00|693.9|692.9|693.4|692.4|694.1|693.1|693.1|692.1|246
1732524300000|2024-11-25 08:45:00|693.5|692.5|694.1|693.1|694.4|693.4|693.3|692.3|88
1732524600000|2024-11-25 08:50:00|693.9|692.9|692.9|691.9|693.9|692.9|692.8|691.8|198
1732524900000|2024-11-25 08:55:00|693|692|693.6|692.6|693.6|692.6|692.9|691.9|173
1732525200000|2024-11-25 09:00:00|693.9|692.9|695.4|694.4|695.5|694.5|693.8|692.8|187
1732525500000|2024-11-25 09:05:00|695.1|694.1|696.3|695.3|696.5|695.5|695.1|694.1|1185
1732525800000|2024-11-25 09:10:00|696.4|695.4|696.4|695.4|696.6|695.6|696.1|695.1|128
1732526100000|2024-11-25 09:15:00|696.5|695.5|696.3|695.3|696.9|695.9|695.9|694.9|218
1732526400000|2024-11-25 09:20:00|696.1|695.1|695.6|694.6|696.3|695.3|695.4|694.4|119
1732526700000|2024-11-25 09:25:00|695.8|694.8|696|695|696.4|695.4|695.6|694.6|63
1732527000000|2024-11-25 09:30:00|696.1|695.1|697.1|696.1|697.1|696.1|696.1|695.1|686
1732527300000|2024-11-25 09:35:00|696.9|695.9|696.6|695.6|697.5|696.5|696.6|695.6|108
1732527600000|2024-11-25 09:40:00|696.4|695.4|696.5|695.5|697.6|696.6|696.1|695.1|36
1732527900000|2024-11-25 09:45:00|696.4|695.4|694.8|693.8|696.4|695.4|694.6|693.6|236
1732528200000|2024-11-25 09:50:00|694.6|693.6|695.4|694.4|695.4|694.4|694.1|693.1|124
1732528500000|2024-11-25 09:55:00|695.5|694.5|695.4|694.4|696|695|695.1|694.1|60
1732528800000|2024-11-25 10:00:00|695.1|694.1|694.9|693.9|695.9|694.9|694.6|693.6|82
1732529100000|2024-11-25 10:05:00|695|694|695.9|694.9|696.1|695.1|694.9|693.9|40
1732529400000|2024-11-25 10:10:00|695.6|694.6|697|696|697.1|696.1|695.6|694.6|126
1732529700000|2024-11-25 10:15:00|697.1|696.1|696.6|695.6|697.4|696.4|696.4|695.4|274
1732530000000|2024-11-25 10:20:00|696.4|695.4|697.4|696.4|697.6|696.6|695.9|694.9|973
1732530300000|2024-11-25 10:25:00|697.5|696.5|697|696|697.6|696.6|696.9|695.9|115
1732530600000|2024-11-25 10:30:00|697.1|696.1|697|696|697.4|696.4|696.4|695.4|99
1732530900000|2024-11-25 10:35:00|696.9|695.9|697.6|696.6|697.6|696.6|696.9|695.9|107
1732531200000|2024-11-25 10:40:00|697.4|696.4|697.9|696.9|698.1|697.1|696.9|695.9|110
1732531500000|2024-11-25 10:45:00|697.8|696.8|697.8|696.8|698.6|697.6|697.1|696.1|209
1732531800000|2024-11-25 10:50:00|697.9|696.9|697.6|696.6|698.3|697.3|697.4|696.4|91
1732532100000|2024-11-25 10:55:00|697.8|696.8|697.1|696.1|697.9|696.9|697.1|696.1|72
1732532400000|2024-11-25 11:00:00|697.3|696.3|697.8|696.8|698|697|697|696|146
1732532700000|2024-11-25 11:05:00|697.9|696.9|697.1|696.1|698.1|697.1|696.9|695.9|98
1732533000000|2024-11-25 11:10:00|697.3|696.3|697.6|696.6|697.8|696.8|697.3|696.3|98
1732533300000|2024-11-25 11:15:00|697.5|696.5|697.6|696.6|697.9|696.9|697.3|696.3|5
1732533600000|2024-11-25 11:20:00|697.9|696.9|698.4|697.4|698.8|697.8|697.9|696.9|73
1732533900000|2024-11-25 11:25:00|698.6|697.6|698.1|697.1|698.9|697.9|697.9|696.9|55
1732534200000|2024-11-25 11:30:00|698.3|697.3|698.6|697.6|698.8|697.8|697.9|696.9|414
1732534500000|2024-11-25 11:35:00|698.4|697.4|699.1|698.1|699.1|698.1|698.4|697.4|45
1732534800000|2024-11-25 11:40:00|699.3|698.3|698.6|697.6|699.4|698.4|698.3|697.3|89
1732535100000|2024-11-25 11:45:00|698.8|697.8|698.9|697.9|698.9|697.9|698.1|697.1|36
1732535400000|2024-11-25 11:50:00|699|698|699|698|699.3|698.3|698.6|697.6|37
1732535700000|2024-11-25 11:55:00|698.9|697.9|699.1|698.1|699.4|698.4|698.9|697.9|63
1732536000000|2024-11-25 12:00:00|699.3|698.3|698.5|697.5|699.6|698.6|698.4|697.4|97
1732536300000|2024-11-25 12:05:00|698.4|697.4|698.4|697.4|698.6|697.6|698|697|19
1732536600000|2024-11-25 12:10:00|698.1|697.1|698.5|697.5|698.6|697.6|698.1|697.1|102
1732536900000|2024-11-25 12:15:00|698.4|697.4|697.1|696.1|698.5|697.5|696|695|386
1732537200000|2024-11-25 12:20:00|697.3|696.3|697.9|696.9|698.1|697.1|696.9|695.9|140
1732537500000|2024-11-25 12:25:00|697.5|696.5|697.6|696.6|698.4|697.4|697.5|696.5|206
1732537800000|2024-11-25 12:30:00|697.8|696.8|697.9|696.9|698.1|697.1|697.6|696.6|66
1732538100000|2024-11-25 12:35:00|697.8|696.8|698|697|698.6|697.6|697.8|696.8|176
1732538400000|2024-11-25 12:40:00|698.1|697.1|697.6|696.6|698.4|697.4|697.5|696.5|23
1732538700000|2024-11-25 12:45:00|697.8|696.8|697.9|696.9|697.9|696.9|697.5|696.5|68
1732539000000|2024-11-25 12:50:00|697.8|696.8|697.4|696.4|697.8|696.8|696.9|695.9|59
1732539300000|2024-11-25 12:55:00|697.5|696.5|698|697|698.1|697.1|697.4|696.4|135
1732539600000|2024-11-25 13:00:00|698.1|697.1|697.9|696.9|698.3|697.3|697.6|696.6|243
1732539900000|2024-11-25 13:05:00|697.8|696.8|697.4|696.4|697.9|696.9|697|696|131
1732540200000|2024-11-25 13:10:00|697.3|696.3|698|697|698.1|697.1|697.1|696.1|433
1732540500000|2024-11-25 13:15:00|697.9|696.9|697.9|696.9|698.1|697.1|697.5|696.5|137
1732540800000|2024-11-25 13:20:00|697.6|696.6|698.9|697.9|699.1|698.1|697.6|696.6|128
1732541100000|2024-11-25 13:25:00|698.8|697.8|698.9|697.9|699.1|698.1|698.6|697.6|118
1732541400000|2024-11-25 13:30:00|699|698|698.4|697.4|699.1|698.1|697.9|696.9|84
1732541700000|2024-11-25 13:35:00|698.1|697.1|697.4|696.4|698.4|697.4|697.1|696.1|106
1732542000000|2024-11-25 13:40:00|697.1|696.1|697.3|696.3|697.6|696.6|697.1|696.1|55
1732542300000|2024-11-25 13:45:00|697.4|696.4|696.8|695.8|697.4|696.4|696.6|695.6|723
1732542600000|2024-11-25 13:50:00|696.9|695.9|697.4|696.4|697.4|696.4|696.4|695.4|168
1732542900000|2024-11-25 13:55:00|697.3|696.3|696.6|695.6|697.4|696.4|695.6|694.6|150
1732543200000|2024-11-25 14:00:00|696.8|695.8|694.6|693.6|697|696|693.6|692.6|1046
1732543500000|2024-11-25 14:05:00|694.9|693.9|691.3|690.3|695.4|694.4|689.6|688.6|985
1732543800000|2024-11-25 14:10:00|691.1|690.1|687.6|686.6|691.1|690.1|686.1|685.1|868
1732544100000|2024-11-25 14:15:00|687.5|686.5|689|688|689.8|688.8|686.8|685.8|756
1732544400000|2024-11-25 14:20:00|689.1|688.1|688.3|687.3|689.1|688.1|686|685|389
1732544700000|2024-11-25 14:25:00|688.1|687.1|689.3|688.3|689.8|688.8|687.4|686.4|649
1732545000000|2024-11-25 14:30:00|689.1|688.1|690.5|689.5|690.6|689.6|688|687|237
1732545300000|2024-11-25 14:35:00|690.4|689.4|690.1|689.1|690.8|689.8|688.4|687.4|167
1732545600000|2024-11-25 14:40:00|690.3|689.3|689.4|688.4|691.6|690.6|689.1|688.1|756
1732545900000|2024-11-25 14:45:00|689.6|688.6|691.6|690.6|691.8|690.8|689.4|688.4|174
1732546200000|2024-11-25 14:50:00|691.8|690.8|689.3|688.3|692.5|691.5|689|688|164
1732546500000|2024-11-25 14:55:00|689.1|688.1|687.4|686.4|689.4|688.4|686.8|685.8|409
1732546800000|2024-11-25 15:00:00|687.6|686.6|685.8|684.8|687.6|686.6|685.6|684.6|532
1732547100000|2024-11-25 15:05:00|685.6|684.6|686.9|685.9|687.6|686.6|685.4|684.4|653
1732547400000|2024-11-25 15:10:00|686.8|685.8|686.9|685.9|687.4|686.4|685.9|684.9|560
1732547700000|2024-11-25 15:15:00|686.8|685.8|684.5|683.5|686.9|685.9|684.4|683.4|653
1732548000000|2024-11-25 15:20:00|684.6|683.6|684.4|683.4|684.9|683.9|683.1|682.1|397
1732548300000|2024-11-25 15:25:00|684.5|683.5|683.4|682.4|684.6|683.6|683.1|682.1|595
1732548600000|2024-11-25 15:30:00|683.6|682.6|682.9|681.9|683.6|682.6|681.6|680.6|759
1732548900000|2024-11-25 15:35:00|682.8|681.8|681.1|680.1|683.1|682.1|681|680|753
1732549200000|2024-11-25 15:40:00|680.9|679.9|681.8|680.8|682|681|680.6|679.6|519
1732549500000|2024-11-25 15:45:00|681.6|680.6|681.4|680.4|682.1|681.1|681.1|680.1|501
1732549800000|2024-11-25 15:50:00|681.3|680.3|680.4|679.4|681.6|680.6|679.8|678.8|512
1732550100000|2024-11-25 15:55:00|680.5|679.5|679.4|678.4|681.1|680.1|679.1|678.1|556
1732550400000|2024-11-25 16:00:00|679.5|678.5|679.9|678.9|680.4|679.4|679.1|678.1|497
1732550700000|2024-11-25 16:05:00|679.6|678.6|680.4|679.4|681.4|680.4|679.4|678.4|475
1732551000000|2024-11-25 16:10:00|680.5|679.5|679.1|678.1|680.9|679.9|679|678|825
1732551300000|2024-11-25 16:15:00|679|678|679.1|678.1|680|679|678.6|677.6|239
1732551600000|2024-11-25 16:20:00|679|678|680.4|679.4|680.8|679.8|678.1|677.1|1028
1732551900000|2024-11-25 16:25:00|680.3|679.3|679.5|678.5|680.4|679.4|679.1|678.1|666
1732552200000|2024-11-25 16:30:00|679.8|678.8|682.9|681.9|683|682|679.4|678.4|1744
1732552500000|2024-11-25 16:35:00|683|682|684.6|683.6|685.6|684.6|682.9|681.9|490
1732552800000|2024-11-25 16:40:00|685|684|684.4|683.4|685.1|684.1|683.9|682.9|180
1732553100000|2024-11-25 16:45:00|684.1|683.1|683.1|682.1|685.1|684.1|683|682|153
1732553400000|2024-11-25 16:50:00|683|682|683|682|683.4|682.4|682.5|681.5|102
1732553700000|2024-11-25 16:55:00|683.1|682.1|681.9|680.9|683.4|682.4|681.9|680.9|84
1732554000000|2024-11-25 17:00:00|681.8|680.8|682.4|681.4|682.6|681.6|681.8|680.8|421
1732554300000|2024-11-25 17:05:00|682.5|681.5|684.6|683.6|685|684|682.5|681.5|294
1732554600000|2024-11-25 17:10:00|684.8|683.8|683.5|682.5|685.1|684.1|683.4|682.4|326
1732554900000|2024-11-25 17:15:00|683.6|682.6|684.3|683.3|684.6|683.6|683.4|682.4|406
1732555200000|2024-11-25 17:20:00|684.4|683.4|683|682|684.4|683.4|682.9|681.9|139
1732555500000|2024-11-25 17:25:00|683.1|682.1|683.9|682.9|684.6|683.6|683.1|682.1|139
1732555800000|2024-11-25 17:30:00|683.8|682.8|683.6|682.6|684.6|683.6|683.4|682.4|111
1732556100000|2024-11-25 17:35:00|683.5|682.5|682.6|681.6|684.4|683.4|682.4|681.4|85
1732556400000|2024-11-25 17:40:00|682.9|681.9|682.4|681.4|682.9|681.9|682.1|681.1|369
1732556700000|2024-11-25 17:45:00|682.5|681.5|682.1|681.1|682.9|681.9|682.1|681.1|291
1732557000000|2024-11-25 17:50:00|682.3|681.3|682.6|681.6|683.3|682.3|682.3|681.3|68
1732557300000|2024-11-25 17:55:00|682.4|681.4|682.6|681.6|683.1|682.1|681.5|680.5|926
1732557600000|2024-11-25 18:00:00|682.5|681.5|682.4|681.4|682.9|681.9|682.4|681.4|53
1732557900000|2024-11-25 18:05:00|682.3|681.3|682.1|681.1|682.6|681.6|681.6|680.6|181
1732558200000|2024-11-25 18:10:00|682.4|681.4|681.5|680.5|682.5|681.5|681.4|680.4|35
1732558500000|2024-11-25 18:15:00|681.4|680.4|681.5|680.5|681.9|680.9|680.6|679.6|116
1732558800000|2024-11-25 18:20:00|681.6|680.6|682.4|681.4|682.8|681.8|681.4|680.4|617
1732559100000|2024-11-25 18:25:00|682.5|681.5|682.6|681.6|682.9|681.9|682.4|681.4|57
1732559400000|2024-11-25 18:30:00|682.8|681.8|682.4|681.4|682.9|681.9|682.1|681.1|53
1732559700000|2024-11-25 18:35:00|682.3|681.3|682.1|681.1|682.6|681.6|682.1|681.1|55
1732560000000|2024-11-25 18:40:00|682.3|681.3|682.6|681.6|682.9|681.9|682.1|681.1|82
1732560300000|2024-11-25 18:45:00|682.8|681.8|683|682|683.3|682.3|682.8|681.8|306
1732560600000|2024-11-25 18:50:00|682.9|681.9|682|681|683|682|681.8|680.8|60
1732560900000|2024-11-25 18:55:00|682.1|681.1|682.9|681.9|683.1|682.1|682|681|31
1732561200000|2024-11-25 19:00:00|682.8|681.8|682.6|681.6|683.1|682.1|682.4|681.4|119
1732561500000|2024-11-25 19:05:00|682.5|681.5|682.9|681.9|683|682|682.4|681.4|72
1732561800000|2024-11-25 19:10:00|683|682|684.1|683.1|684.4|683.4|682.9|681.9|161
1732562100000|2024-11-25 19:15:00|684.3|683.3|683.4|682.4|684.8|683.8|683.4|682.4|270
1732562400000|2024-11-25 19:20:00|683.5|682.5|683.6|682.6|684.1|683.1|683.1|682.1|100
1732562700000|2024-11-25 19:25:00|683.8|682.8|683.6|682.6|684.6|683.6|683.1|682.1|607
1732563000000|2024-11-25 19:30:00|683.4|682.4|683.4|682.4|683.6|682.6|683|682|336
1732563300000|2024-11-25 19:35:00|683.3|682.3|683|682|683.4|682.4|682.9|681.9|1282
1732563600000|2024-11-25 19:40:00|682.9|681.9|683.8|682.8|683.9|682.9|682.9|681.9|198
1732563900000|2024-11-25 19:45:00|683.6|682.6|684|683|684.1|683.1|683.6|682.6|32
1732564200000|2024-11-25 19:50:00|683.9|682.9|684.1|683.1|684.4|683.4|683.9|682.9|182
1732564500000|2024-11-25 19:55:00|684.4|683.4|684.4|683.4|684.6|683.6|684.1|683.1|23
1732564800000|2024-11-25 20:00:00|684.5|683.5|685|684|685|684|684.5|683.5|10
1732565100000|2024-11-25 20:05:00|685.1|684.1|685.1|684.1|685.4|684.4|685|684|22
1732565400000|2024-11-25 20:10:00|685.3|684.3|685.1|684.1|685.4|684.4|685|684|5
1732565700000|2024-11-25 20:15:00|685.3|684.3|685.4|684.4|685.4|684.4|685.1|684.1|15
1732566000000|2024-11-25 20:20:00|685.3|684.3|685.1|684.1|685.6|684.6|685.1|684.1|497
1732566300000|2024-11-25 20:25:00|685|684|685.1|684.1|685.1|684.1|684.9|683.9|20
1732566600000|2024-11-25 20:30:00|685.3|684.3|685.8|684.8|685.8|684.8|685.3|684.3|19
1732566900000|2024-11-25 20:35:00|685.6|684.6|685.9|684.9|685.9|684.9|685.6|684.6|24
1732567200000|2024-11-25 20:40:00|685.8|684.8|685.9|684.9|685.9|684.9|685.8|684.8|4
1732567500000|2024-11-25 20:45:00|685.8|684.8|685.8|684.8|686.1|685.1|685.8|684.8|32
1732567800000|2024-11-25 20:50:00|685.9|684.9|686.1|685.1|686.1|685.1|685.8|684.8|34
1732568100000|2024-11-25 20:55:00|686|685|685.9|684.9|686.1|685.1|685.9|684.9|67
1732568400000|2024-11-25 21:00:00|685.8|684.8|685.6|684.6|685.9|684.9|685.6|684.6|194
1732568700000|2024-11-25 21:05:00|685.8|684.8|685.9|684.9|685.9|684.9|685.6|684.6|12
1732569000000|2024-11-25 21:10:00|686|685|685.9|684.9|686|685|685.9|684.9|9
1732569300000|2024-11-25 21:15:00|686.1|685.1|686.1|685.1|686.1|685.1|685.9|684.9|14
1732569600000|2024-11-25 21:20:00|686|685|685.9|684.9|686|685|685.9|684.9|49
1732569900000|2024-11-25 21:25:00|686|685|685.9|684.9|686|685|685.9|684.9|0
1732570200000|2024-11-25 21:30:00|686|685|686.1|685.1|686.3|685.3|685.9|684.9|3
1732570500000|2024-11-25 21:35:00|686.3|685.3|686.1|685.1|686.3|685.3|686|685|0
1732570800000|2024-11-25 21:40:00|686|685|686.3|685.3|686.4|685.4|685.9|684.9|18
1732571100000|2024-11-25 21:45:00|686.4|685.4|686.4|685.4|686.4|685.4|686.4|685.4|3
1732571400000|2024-11-25 21:50:00|686.3|685.3|686.1|685.1|686.4|685.4|686.1|685.1|4
1732571700000|2024-11-25 21:55:00|686.3|685.3|686.1|685.1|686.4|685.4|686.1|685.1|24
1732572000000|2024-11-25 22:00:00|686|685|686|685|686|685|686|685|0
1732572300000|2024-11-25 22:05:00|686.9|683.9|685.8|684.8|686.9|684.9|685.8|683.6|0
1732572600000|2024-11-25 22:10:00|685.5|684.5|685.4|684.4|686.9|684.8|685.4|683.6|10
1732572900000|2024-11-25 22:15:00|686.6|683.6|686.8|685.8|686.9|685.8|685.8|683.6|2
1732573200000|2024-11-25 22:20:00|686.9|685.9|686.5|685.5|687.4|686.4|686.5|685.5|6
1732573800000|2024-11-25 22:30:00|686.6|685.6|686.5|685.5|686.6|685.6|686.4|685.4|1
1732575000000|2024-11-25 22:50:00|686.4|685.4|686.4|685.4|686.4|685.4|686.4|685.4|0
1732582800000|2024-11-26 01:00:00|683|682|682.9|681.9|683.3|682.3|682.9|681.9|22
1732583100000|2024-11-26 01:05:00|682.6|681.6|683.8|682.8|684|683|682.6|681.6|5
1732583400000|2024-11-26 01:10:00|683.6|682.6|683|682|683.9|682.9|683|682|3
1732583700000|2024-11-26 01:15:00|682.9|681.9|683|682|683.3|682.3|682.5|681.5|58
1732584000000|2024-11-26 01:20:00|682.9|681.9|683.4|682.4|683.5|682.5|682.9|681.9|4
1732584300000|2024-11-26 01:25:00|683.5|682.5|683.6|682.6|683.9|682.9|683.4|682.4|0
1732584600000|2024-11-26 01:30:00|683.8|682.8|684.9|683.9|684.9|683.9|683.8|682.8|29
1732584900000|2024-11-26 01:35:00|684.8|683.8|684.4|683.4|684.9|683.9|684.3|683.3|1
1732585200000|2024-11-26 01:40:00|684.3|683.3|684.6|683.6|684.6|683.6|684.1|683.1|2
1732585500000|2024-11-26 01:45:00|684.5|683.5|684.4|683.4|684.8|683.8|684.1|683.1|5
1732585800000|2024-11-26 01:50:00|684.3|683.3|684.3|683.3|684.6|683.6|684.3|683.3|1
1732586100000|2024-11-26 01:55:00|684.4|683.4|684.4|683.4|684.5|683.5|683.9|682.9|3
1732586400000|2024-11-26 02:00:00|684.3|683.3|685|684|685.4|684.4|684.3|683.3|23
1732586700000|2024-11-26 02:05:00|685.1|684.1|685.5|684.5|685.6|684.6|685|684|5
1732587000000|2024-11-26 02:10:00|685.4|684.4|685.5|684.5|685.6|684.6|685.4|684.4|3
1732587300000|2024-11-26 02:15:00|685.4|684.4|685.9|684.9|685.9|684.9|685.4|684.4|3
1732587600000|2024-11-26 02:20:00|685.8|684.8|686.3|685.3|686.5|685.5|685.8|684.8|4
1732587900000|2024-11-26 02:25:00|686.1|685.1|686.1|685.1|686.3|685.3|685.9|684.9|2
1732588200000|2024-11-26 02:30:00|686|685|685.6|684.6|686.1|685.1|685.4|684.4|70
1732588500000|2024-11-26 02:35:00|685.8|684.8|685.9|684.9|685.9|684.9|685.6|684.6|11
1732588800000|2024-11-26 02:40:00|685.8|684.8|685.4|684.4|685.9|684.9|685.4|684.4|23
1732589100000|2024-11-26 02:45:00|685.6|684.6|685.5|684.5|685.9|684.9|685.5|684.5|2
1732589400000|2024-11-26 02:50:00|685.6|684.6|686.1|685.1|686.4|685.4|685.6|684.6|14
1732589700000|2024-11-26 02:55:00|686|685|686.1|685.1|686.1|685.1|685.9|684.9|4
1732590000000|2024-11-26 03:00:00|685.9|684.9|686|685|686.1|685.1|685.6|684.6|7
1732590300000|2024-11-26 03:05:00|686.1|685.1|686.4|685.4|686.5|685.5|685.9|684.9|3
1732590600000|2024-11-26 03:10:00|686.5|685.5|687|686|687|686|686.1|685.1|5
1732590900000|2024-11-26 03:15:00|686.9|685.9|686.6|685.6|687|686|686.4|685.4|22
1732591200000|2024-11-26 03:20:00|686.4|685.4|686.5|685.5|686.6|685.6|686.4|685.4|8
1732591500000|2024-11-26 03:25:00|686.6|685.6|686.4|685.4|686.9|685.9|686.1|685.1|21
1732591800000|2024-11-26 03:30:00|686.3|685.3|686.4|685.4|686.6|685.6|686.1|685.1|316
1732592100000|2024-11-26 03:35:00|686.5|685.5|686|685|686.5|685.5|685.9|684.9|61
1732592400000|2024-11-26 03:40:00|686.1|685.1|686|685|686.1|685.1|686|685|3
1732592700000|2024-11-26 03:45:00|685.9|684.9|686.1|685.1|686.1|685.1|685.9|684.9|3
1732593000000|2024-11-26 03:50:00|686.3|685.3|686.6|685.6|686.6|685.6|686.3|685.3|5
1732593300000|2024-11-26 03:55:00|686.5|685.5|686.3|685.3|686.5|685.5|686.3|685.3|3
1732593600000|2024-11-26 04:00:00|686.4|685.4|686.6|685.6|686.9|685.9|686.4|685.4|6
1732593900000|2024-11-26 04:05:00|686.5|685.5|686.4|685.4|686.6|685.6|686.4|685.4|3
1732594200000|2024-11-26 04:10:00|686.5|685.5|686.3|685.3|686.5|685.5|686.3|685.3|4
1732594500000|2024-11-26 04:15:00|686.4|685.4|686.4|685.4|686.4|685.4|686.3|685.3|7
1732594800000|2024-11-26 04:20:00|686.5|685.5|686.6|685.6|686.6|685.6|686.4|685.4|9
1732595100000|2024-11-26 04:25:00|686.8|685.8|686.6|685.6|686.9|685.9|686.6|685.6|2
1732595400000|2024-11-26 04:30:00|686.5|685.5|686.4|685.4|686.6|685.6|686.4|685.4|2
1732595700000|2024-11-26 04:35:00|686.5|685.5|686.8|685.8|686.8|685.8|686.4|685.4|9
1732596000000|2024-11-26 04:40:00|686.6|685.6|686.3|685.3|686.8|685.8|686.1|685.1|4
1732596300000|2024-11-26 04:45:00|686.4|685.4|686.4|685.4|686.4|685.4|686.1|685.1|4
1732596600000|2024-11-26 04:50:00|686.3|685.3|686.6|685.6|686.6|685.6|686.1|685.1|3
1732596900000|2024-11-26 04:55:00|686.5|685.5|686.6|685.6|686.6|685.6|686.4|685.4|3
1732597200000|2024-11-26 05:00:00|686.8|685.8|686.8|685.8|686.9|685.9|686.6|685.6|6
1732597500000|2024-11-26 05:05:00|686.6|685.6|686.5|685.5|686.6|685.6|686.4|685.4|4
1732597800000|2024-11-26 05:10:00|686.4|685.4|686.1|685.1|686.5|685.5|686.1|685.1|2
1732598100000|2024-11-26 05:15:00|686.3|685.3|686.1|685.1|686.4|685.4|686.1|685.1|4
1732598400000|2024-11-26 05:20:00|686.3|685.3|686.9|685.9|687|686|686.1|685.1|11
1732598700000|2024-11-26 05:25:00|686.8|685.8|686.6|685.6|686.9|685.9|686.6|685.6|2
1732599000000|2024-11-26 05:30:00|686.5|685.5|686.3|685.3|686.6|685.6|686|685|12
1732599300000|2024-11-26 05:35:00|686.1|685.1|686|685|686.3|685.3|685.9|684.9|3
1732599600000|2024-11-26 05:40:00|686.1|685.1|686.3|685.3|686.4|685.4|686.1|685.1|5
1732599900000|2024-11-26 05:45:00|686.4|685.4|685.9|684.9|686.6|685.6|685.9|684.9|13
1732600200000|2024-11-26 05:50:00|686.1|685.1|686.6|685.6|686.9|685.9|686.1|685.1|11
1732600500000|2024-11-26 05:55:00|686.8|685.8|686.9|685.9|687|686|686.6|685.6|4
1732600800000|2024-11-26 06:00:00|687|686|687.3|686.3|687.3|686.3|686.6|685.6|5
1732601100000|2024-11-26 06:05:00|687.4|686.4|687.6|686.6|687.6|686.6|686.9|685.9|436
1732601400000|2024-11-26 06:10:00|687.5|686.5|687.9|686.9|687.9|686.9|687.5|686.5|21
1732601700000|2024-11-26 06:15:00|687.8|686.8|687.4|686.4|687.9|686.9|687.4|686.4|3
1732602000000|2024-11-26 06:20:00|687.5|686.5|687.1|686.1|687.6|686.6|687.1|686.1|8
1732602300000|2024-11-26 06:25:00|687.3|686.3|687.4|686.4|687.4|686.4|687.1|686.1|4
1732602600000|2024-11-26 06:30:00|687.1|686.1|686.8|685.8|687.3|686.3|686.6|685.6|8
1732602900000|2024-11-26 06:35:00|686.9|685.9|686.6|685.6|687|686|686.4|685.4|92
1732603200000|2024-11-26 06:40:00|686.4|685.4|686.3|685.3|686.6|685.6|686|685|49
1732603500000|2024-11-26 06:45:00|686.1|685.1|685.6|684.6|686.6|685.6|685.6|684.6|43
1732603800000|2024-11-26 06:50:00|685.9|684.9|685.9|684.9|686.1|685.1|685.6|684.6|13
1732604100000|2024-11-26 06:55:00|685.6|684.6|685.6|684.6|685.9|684.9|685.3|684.3|78
1732604400000|2024-11-26 07:00:00|685.4|684.4|685.4|684.4|685.6|684.6|684.9|683.9|42
1732604700000|2024-11-26 07:05:00|685.5|684.5|685.9|684.9|686.3|685.3|685.4|684.4|23
1732605000000|2024-11-26 07:10:00|685.8|684.8|686.4|685.4|686.9|685.9|685.8|684.8|21
1732605300000|2024-11-26 07:15:00|686.3|685.3|686.4|685.4|686.4|685.4|685.9|684.9|46
1732605600000|2024-11-26 07:20:00|686.3|685.3|686.1|685.1|686.5|685.5|685.9|684.9|10
1732605900000|2024-11-26 07:25:00|686.3|685.3|685.8|684.8|686.6|685.6|685.8|684.8|129
1732606200000|2024-11-26 07:30:00|685.6|684.6|685.9|684.9|686.1|685.1|685.6|684.6|83
1732606500000|2024-11-26 07:35:00|685.8|684.8|685.9|684.9|686.4|685.4|685.6|684.6|139
1732606800000|2024-11-26 07:40:00|686|685|684.6|683.6|686|685|684.6|683.6|79
1732607100000|2024-11-26 07:45:00|684.5|683.5|685|684|685.1|684.1|684.5|683.5|40
1732607400000|2024-11-26 07:50:00|684.9|683.9|685.3|684.3|685.6|684.6|684.9|683.9|12
1732607700000|2024-11-26 07:55:00|685.1|684.1|685.4|684.4|685.6|684.6|685|684|27
1732608000000|2024-11-26 08:00:00|685.3|684.3|685.9|684.9|686|685|684.9|683.9|990
1732608300000|2024-11-26 08:05:00|685.8|684.8|685.4|684.4|685.9|684.9|684.9|683.9|56
1732608600000|2024-11-26 08:10:00|685.5|684.5|685.6|684.6|685.8|684.8|685.1|684.1|450
1732608900000|2024-11-26 08:15:00|685.9|684.9|686.9|685.9|686.9|685.9|685.9|684.9|397
1732609200000|2024-11-26 08:20:00|687|686|687.4|686.4|687.5|686.5|686.1|685.1|279
1732609500000|2024-11-26 08:25:00|687.5|686.5|688|687|688.1|687.1|687.1|686.1|484
1732609800000|2024-11-26 08:30:00|688.1|687.1|689.9|688.9|690.1|689.1|688|687|448
1732610100000|2024-11-26 08:35:00|690|689|689.6|688.6|690.4|689.4|689.6|688.6|201
1732610400000|2024-11-26 08:40:00|689.4|688.4|689.5|688.5|689.8|688.8|688.9|687.9|187
1732610700000|2024-11-26 08:45:00|689.6|688.6|690|689|690.1|689.1|689.5|688.5|39
1732611000000|2024-11-26 08:50:00|689.9|688.9|690|689|690.1|689.1|689.9|688.9|73
1732611300000|2024-11-26 08:55:00|690.1|689.1|689.6|688.6|690.3|689.3|689.5|688.5|75
1732611600000|2024-11-26 09:00:00|689.4|688.4|690.6|689.6|690.9|689.9|689.3|688.3|537
1732611900000|2024-11-26 09:05:00|690.8|689.8|689.9|688.9|691.6|690.6|689.9|688.9|346
1732612200000|2024-11-26 09:10:00|690.4|689.4|690.8|689.8|690.9|689.9|690.1|689.1|137
1732612500000|2024-11-26 09:15:00|690.9|689.9|691.5|690.5|691.9|690.9|690.8|689.8|114
1732612800000|2024-11-26 09:20:00|691.4|690.4|691.5|690.5|691.8|690.8|691.4|690.4|154
1732613100000|2024-11-26 09:25:00|691.4|690.4|690.9|689.9|691.8|690.8|690.4|689.4|246
1732613400000|2024-11-26 09:30:00|691.1|690.1|690.9|689.9|691.3|690.3|690.6|689.6|100
1732613700000|2024-11-26 09:35:00|691|690|692.1|691.1|692.1|691.1|691|690|266
1732614000000|2024-11-26 09:40:00|691.9|690.9|692.4|691.4|692.5|691.5|691.9|690.9|385
1732614300000|2024-11-26 09:45:00|692.5|691.5|692.1|691.1|692.5|691.5|691.9|690.9|1504
1732614600000|2024-11-26 09:50:00|692|691|691.6|690.6|692|691|691|690|968
1732614900000|2024-11-26 09:55:00|691.8|690.8|691.6|690.6|691.8|690.8|691.3|690.3|202
1732615200000|2024-11-26 10:00:00|691.8|690.8|691.9|690.9|692.5|691.5|691.8|690.8|49
1732615500000|2024-11-26 10:05:00|692|691|691.6|690.6|692.1|691.1|691.4|690.4|67
1732615800000|2024-11-26 10:10:00|691.8|690.8|692.6|691.6|692.6|691.6|691.8|690.8|22
1732616100000|2024-11-26 10:15:00|692.5|691.5|692.8|691.8|693.1|692.1|692.4|691.4|1349
1732616400000|2024-11-26 10:20:00|692.9|691.9|692.9|691.9|693|692|692.4|691.4|450
1732616700000|2024-11-26 10:25:00|693|692|693.4|692.4|693.4|692.4|693|692|145
1732617000000|2024-11-26 10:30:00|693.5|692.5|693|692|693.5|692.5|692.9|691.9|70
1732617300000|2024-11-26 10:35:00|693.3|692.3|692.1|691.1|693.3|692.3|691.9|690.9|410
1732617600000|2024-11-26 10:40:00|692.3|691.3|692.1|691.1|692.4|691.4|691.9|690.9|44
1732617900000|2024-11-26 10:45:00|692|691|691.6|690.6|692.1|691.1|691.5|690.5|70
1732618200000|2024-11-26 10:50:00|691.8|690.8|691.3|690.3|691.8|690.8|691.3|690.3|71
1732618500000|2024-11-26 10:55:00|691.1|690.1|690.5|689.5|691.5|690.5|690.4|689.4|1212
1732618800000|2024-11-26 11:00:00|690.4|689.4|689.8|688.8|690.5|689.5|689.6|688.6|1157
1732619100000|2024-11-26 11:05:00|689.6|688.6|691.1|690.1|691.1|690.1|689.6|688.6|67
1732619400000|2024-11-26 11:10:00|691.3|690.3|691.3|690.3|691.4|690.4|691.1|690.1|13
1732619700000|2024-11-26 11:15:00|691.1|690.1|691.1|690.1|691.4|690.4|691|690|32
1732620000000|2024-11-26 11:20:00|691.3|690.3|692.1|691.1|692.4|691.4|691.3|690.3|66
1732620300000|2024-11-26 11:25:00|692|691|693|692|693.1|692.1|691.9|690.9|100
1732620600000|2024-11-26 11:30:00|692.9|691.9|692.6|691.6|693.1|692.1|692.6|691.6|92
1732620900000|2024-11-26 11:35:00|692.8|691.8|693|692|693.1|692.1|692.6|691.6|55
1732621200000|2024-11-26 11:40:00|693.1|692.1|693.1|692.1|693.1|692.1|692.9|691.9|11
1732621500000|2024-11-26 11:45:00|693.3|692.3|693|692|693.4|692.4|692.6|691.6|29
1732621800000|2024-11-26 11:50:00|692.9|691.9|693|692|693.5|692.5|692.9|691.9|339
1732622100000|2024-11-26 11:55:00|693.1|692.1|692.6|691.6|693.3|692.3|692.4|691.4|62
1732622400000|2024-11-26 12:00:00|692.8|691.8|692.9|691.9|693.1|692.1|692.6|691.6|24
1732622700000|2024-11-26 12:05:00|693.1|692.1|693.4|692.4|693.6|692.6|692.9|691.9|268
1732623000000|2024-11-26 12:10:00|693.3|692.3|692.4|691.4|693.3|692.3|692.1|691.1|60
1732623300000|2024-11-26 12:15:00|692.1|691.1|692.4|691.4|692.6|691.6|691.9|690.9|620
1732623600000|2024-11-26 12:20:00|692.1|691.1|692.3|691.3|692.9|691.9|691.6|690.6|89
1732623900000|2024-11-26 12:25:00|692.1|691.1|691.5|690.5|692.4|691.4|691.4|690.4|13
1732624200000|2024-11-26 12:30:00|691.4|690.4|690.1|689.1|691.6|690.6|690|689|169
1732624500000|2024-11-26 12:35:00|690.4|689.4|689.6|688.6|690.4|689.4|689.4|688.4|67
1732624800000|2024-11-26 12:40:00|689.8|688.8|689.3|688.3|689.8|688.8|688.9|687.9|41
1732625100000|2024-11-26 12:45:00|689.1|688.1|687.9|686.9|689.3|688.3|687.9|686.9|221
1732625400000|2024-11-26 12:50:00|687.8|686.8|688.3|687.3|688.4|687.4|687.1|686.1|716
1732625700000|2024-11-26 12:55:00|688.1|687.1|688.1|687.1|688.6|687.6|687.9|686.9|41
1732626000000|2024-11-26 13:00:00|688.5|687.5|691.6|690.6|691.6|690.6|688.5|687.5|493
1732626300000|2024-11-26 13:05:00|691.5|690.5|692.1|691.1|692.6|691.6|691.4|690.4|248
1732626600000|2024-11-26 13:10:00|692.3|691.3|691.6|690.6|692.3|691.3|691.4|690.4|151
1732626900000|2024-11-26 13:15:00|692|691|691.6|690.6|692|691|690.6|689.6|128
1732627200000|2024-11-26 13:20:00|691.3|690.3|689.4|688.4|691.4|690.4|689.1|688.1|521
1732627500000|2024-11-26 13:25:00|689.5|688.5|689.9|688.9|690.1|689.1|689.5|688.5|75
1732627800000|2024-11-26 13:30:00|690|689|690.1|689.1|691.1|690.1|689.6|688.6|156
1732628100000|2024-11-26 13:35:00|690.3|689.3|691.4|690.4|691.6|690.6|690.1|689.1|41
1732628400000|2024-11-26 13:40:00|691.1|690.1|691.1|690.1|691.3|690.3|690.4|689.4|161
1732628700000|2024-11-26 13:45:00|691.3|690.3|691.6|690.6|692.6|691.6|691.3|690.3|358
1732629000000|2024-11-26 13:50:00|691.4|690.4|690.4|689.4|691.5|690.5|690.3|689.3|132
1732629300000|2024-11-26 13:55:00|690.3|689.3|691.1|690.1|691.3|690.3|690.1|689.1|134
1732629600000|2024-11-26 14:00:00|691|690|689.4|688.4|691.8|690.8|689.3|688.3|238
1732629900000|2024-11-26 14:05:00|689.3|688.3|690.3|689.3|690.3|689.3|689.1|688.1|50
1732630200000|2024-11-26 14:10:00|690.1|689.1|690|689|690.8|689.8|689.6|688.6|87
1732630500000|2024-11-26 14:15:00|689.9|688.9|689.9|688.9|690.1|689.1|689.3|688.3|147
1732630800000|2024-11-26 14:20:00|690|689|691.4|690.4|691.5|690.5|690|689|109
1732631100000|2024-11-26 14:25:00|691.3|690.3|691.6|690.6|692|691|690.9|689.9|257
1732631400000|2024-11-26 14:30:00|691.3|690.3|689.6|688.6|691.4|690.4|689.3|688.3|174
1732631700000|2024-11-26 14:35:00|689.5|688.5|689.6|688.6|690.4|689.4|689.5|688.5|103
1732632000000|2024-11-26 14:40:00|689.5|688.5|697.6|696.6|698.9|697.9|689.1|688.1|1093
1732632300000|2024-11-26 14:45:00|697.5|696.5|694.1|693.1|697.8|696.8|693.9|692.9|779
1732632600000|2024-11-26 14:50:00|694.3|693.3|691|690|694.6|693.6|690.8|689.8|304
1732632900000|2024-11-26 14:55:00|691.1|690.1|692.3|691.3|692.6|691.6|690.9|689.9|161
1732633200000|2024-11-26 15:00:00|692.4|691.4|692|691|693.4|692.4|691.9|690.9|186
1732633500000|2024-11-26 15:05:00|691.9|690.9|691.8|690.8|692.6|691.6|691.8|690.8|226
1732633800000|2024-11-26 15:10:00|691.6|690.6|690.1|689.1|691.6|690.6|690|689|192
1732634100000|2024-11-26 15:15:00|690.3|689.3|690.1|689.1|690.4|689.4|689.4|688.4|287
1732634400000|2024-11-26 15:20:00|690.4|689.4|692.5|691.5|692.9|691.9|690.1|689.1|1715
1732634700000|2024-11-26 15:25:00|692.6|691.6|692.4|691.4|692.8|691.8|691.8|690.8|179
1732635000000|2024-11-26 15:30:00|692.1|691.1|692.4|691.4|693|692|691.9|690.9|136
1732635300000|2024-11-26 15:35:00|692.1|691.1|693|692|693.8|692.8|692.1|691.1|231
1732635600000|2024-11-26 15:40:00|692.9|691.9|695.4|694.4|695.5|694.5|692.6|691.6|458
1732635900000|2024-11-26 15:45:00|695.6|694.6|695|694|696.1|695.1|694.9|693.9|940
1732636200000|2024-11-26 15:50:00|695.1|694.1|694.4|693.4|695.4|694.4|694.4|693.4|900
1732636500000|2024-11-26 15:55:00|694.3|693.3|692.9|691.9|694.9|693.9|692.8|691.8|271
1732636800000|2024-11-26 16:00:00|692.8|691.8|691.9|690.9|692.9|691.9|691.4|690.4|331
1732637100000|2024-11-26 16:05:00|691.8|690.8|690.9|689.9|692.5|691.5|690.9|689.9|284
1732637400000|2024-11-26 16:10:00|691|690|692.1|691.1|692.6|691.6|690.9|689.9|132
1732637700000|2024-11-26 16:15:00|692.3|691.3|691.4|690.4|692.6|691.6|691.4|690.4|758
1732638000000|2024-11-26 16:20:00|691.3|690.3|690.9|689.9|691.6|690.6|690.9|689.9|549
1732638300000|2024-11-26 16:25:00|690.5|689.5|690.6|689.6|690.9|689.9|689.4|688.4|1046
1732638600000|2024-11-26 16:30:00|690.5|689.5|690.6|689.6|691.8|690.8|690.1|689.1|177
1732638900000|2024-11-26 16:35:00|690.8|689.8|691.3|690.3|691.6|690.6|690.6|689.6|761
1732639200000|2024-11-26 16:40:00|691.1|690.1|691.1|690.1|691.4|690.4|690.6|689.6|45
1732639500000|2024-11-26 16:45:00|690.8|689.8|690.4|689.4|691.1|690.1|690.1|689.1|82
1732639800000|2024-11-26 16:50:00|690.5|689.5|689.9|688.9|690.6|689.6|689.4|688.4|2244
1732640100000|2024-11-26 16:55:00|689.8|688.8|686.4|685.4|689.9|688.9|686.3|685.3|1483
1732640400000|2024-11-26 17:00:00|686.3|685.3|684.9|683.9|686.4|685.4|684.1|683.1|625
1732640700000|2024-11-26 17:05:00|685|684|682.6|681.6|685.4|684.4|682.4|681.4|435
1732641000000|2024-11-26 17:10:00|682.5|681.5|681.1|680.1|683.4|682.4|681|680|532
1732641300000|2024-11-26 17:15:00|681.3|680.3|680.1|679.1|681.6|680.6|680|679|1319
1732641600000|2024-11-26 17:20:00|680.3|679.3|681.3|680.3|681.4|680.4|679.9|678.9|503
1732641900000|2024-11-26 17:25:00|681.4|680.4|681.5|680.5|682.9|681.9|681.1|680.1|162
1732642200000|2024-11-26 17:30:00|681.6|680.6|681.1|680.1|681.9|680.9|680.6|679.6|329
1732642500000|2024-11-26 17:35:00|680.9|679.9|679.9|678.9|681.1|680.1|679.6|678.6|609
1732642800000|2024-11-26 17:40:00|680|679|678.9|677.9|680.1|679.1|678.9|677.9|586
1732643100000|2024-11-26 17:45:00|679|678|678.6|677.6|679.8|678.8|678.6|677.6|420
1732643400000|2024-11-26 17:50:00|678.3|677.3|678.9|677.9|679.4|678.4|678.3|677.3|222
1732643700000|2024-11-26 17:55:00|679|678|678|677|679|678|677.9|676.9|173
1732644000000|2024-11-26 18:00:00|677.9|676.9|677.3|676.3|679.3|678.3|676.9|675.9|350
1732644300000|2024-11-26 18:05:00|677.1|676.1|676.9|675.9|677.5|676.5|676.4|675.4|59
1732644600000|2024-11-26 18:10:00|676.8|675.8|676.8|675.8|677.9|676.9|676.3|675.3|170
1732644900000|2024-11-26 18:15:00|676.9|675.9|678.1|677.1|678.9|677.9|676.8|675.8|237
1732645200000|2024-11-26 18:20:00|678|677|679.8|678.8|682.4|681.4|677.9|676.9|372
1732645500000|2024-11-26 18:25:00|679.6|678.6|680.6|679.6|681|680|679.1|678.1|87
1732645800000|2024-11-26 18:30:00|680.8|679.8|678.6|677.6|680.8|679.8|678.4|677.4|79
1732646100000|2024-11-26 18:35:00|678.5|677.5|678.4|677.4|679.3|678.3|678|677|42
1732646400000|2024-11-26 18:40:00|678.5|677.5|679.9|678.9|680.4|679.4|678.5|677.5|244
1732646700000|2024-11-26 18:45:00|679.6|678.6|679.6|678.6|680|679|679.4|678.4|46
1732647000000|2024-11-26 18:50:00|679.5|678.5|680|679|680.1|679.1|679.4|678.4|74
1732647300000|2024-11-26 18:55:00|680.3|679.3|680.5|679.5|680.8|679.8|680.1|679.1|231
1732647600000|2024-11-26 19:00:00|680.6|679.6|681.4|680.4|681.5|680.5|680.4|679.4|118
1732647900000|2024-11-26 19:05:00|681.3|680.3|681|680|681.4|680.4|680.4|679.4|394
1732648200000|2024-11-26 19:10:00|680.9|679.9|681.3|680.3|681.4|680.4|680.5|679.5|37
1732648500000|2024-11-26 19:15:00|681.1|680.1|681.4|680.4|682.6|681.6|681.1|680.1|1526
1732648800000|2024-11-26 19:20:00|681.3|680.3|680.9|679.9|681.3|680.3|679.6|678.6|130
1732649100000|2024-11-26 19:25:00|680.8|679.8|681|680|681.1|680.1|679.9|678.9|773
1732649400000|2024-11-26 19:30:00|680.9|679.9|681.9|680.9|682.4|681.4|680.9|679.9|62
1732649700000|2024-11-26 19:35:00|681.8|680.8|682.5|681.5|682.6|681.6|681.6|680.6|27
1732650000000|2024-11-26 19:40:00|682.4|681.4|682.4|681.4|682.6|681.6|682.1|681.1|15
1732650300000|2024-11-26 19:45:00|682.3|681.3|680.6|679.6|682.3|681.3|680.6|679.6|129
1732650600000|2024-11-26 19:50:00|680.4|679.4|679.6|678.6|680.6|679.6|679.6|678.6|74
1732650900000|2024-11-26 19:55:00|679.8|678.8|679.5|678.5|679.9|678.9|679.4|678.4|12
1732651200000|2024-11-26 20:00:00|679.4|678.4|679.4|678.4|679.5|678.5|679|678|42
1732651500000|2024-11-26 20:05:00|679.3|678.3|679.4|678.4|679.4|678.4|678.9|677.9|45
1732651800000|2024-11-26 20:10:00|679.3|678.3|679.4|678.4|679.6|678.6|679.3|678.3|60
1732652100000|2024-11-26 20:15:00|679.5|678.5|679.1|678.1|679.5|678.5|679|678|49
1732652400000|2024-11-26 20:20:00|678.9|677.9|678.9|677.9|678.9|677.9|678.5|677.5|86
1732652700000|2024-11-26 20:25:00|678.8|677.8|678.9|677.9|678.9|677.9|678.3|677.3|12
1732653000000|2024-11-26 20:30:00|679.1|678.1|679.3|678.3|679.5|678.5|679|678|2
1732653300000|2024-11-26 20:35:00|679.1|678.1|679.4|678.4|679.6|678.6|678.9|677.9|9
1732653600000|2024-11-26 20:40:00|679.3|678.3|679.4|678.4|679.8|678.8|679.3|678.3|68
1732653900000|2024-11-26 20:45:00|679.3|678.3|679.6|678.6|679.8|678.8|679.1|678.1|21
1732654200000|2024-11-26 20:50:00|679.8|678.8|679.6|678.6|679.8|678.8|679.4|678.4|4
1732654500000|2024-11-26 20:55:00|679.5|678.5|679.5|678.5|679.6|678.6|679.3|678.3|6
1732654800000|2024-11-26 21:00:00|679.3|678.3|679.4|678.4|679.5|678.5|679.3|678.3|30
1732655100000|2024-11-26 21:05:00|679.3|678.3|679.3|678.3|679.4|678.4|679.1|678.1|0
1732655400000|2024-11-26 21:10:00|679.4|678.4|679.4|678.4|679.4|678.4|679|678|6
1732655700000|2024-11-26 21:15:00|679.3|678.3|679.5|678.5|679.5|678.5|679.1|678.1|2
1732656000000|2024-11-26 21:20:00|679.6|678.6|679.9|678.9|680|679|679.6|678.6|0
1732656300000|2024-11-26 21:25:00|679.8|678.8|679.9|678.9|680|679|679.8|678.8|0
1732656600000|2024-11-26 21:30:00|680|679|679.8|678.8|680.1|679.1|679.4|678.4|7
1732656900000|2024-11-26 21:35:00|679.6|678.6|680.3|679.3|680.4|679.4|679.6|678.6|1
1732657200000|2024-11-26 21:40:00|680.4|679.4|680.5|679.5|680.5|679.5|680|679|3
1732657500000|2024-11-26 21:45:00|680.6|679.6|680.8|679.8|681|680|680.5|679.5|1
1732657800000|2024-11-26 21:50:00|681|680|681.5|680.5|681.8|680.8|681|680|1
1732658100000|2024-11-26 21:55:00|681.3|680.3|681.3|680.3|681.8|680.8|681.3|680.3|13
1732658400000|2024-11-26 22:00:00|681.4|680.4|682.5|679.5|682.5|680.4|681.4|679.4|0
1732658700000|2024-11-26 22:05:00|682.4|679.4|682.4|679.4|682.5|679.5|682.1|679.1|0
1732659000000|2024-11-26 22:10:00|682.1|679.1|682.3|679.3|682.5|679.5|682.1|679.1|0
1732659300000|2024-11-26 22:15:00|682.4|679.4|682.4|679.4|682.4|679.4|682.3|679.3|0
1732659600000|2024-11-26 22:20:00|682.3|679.3|682.3|679.3|682.3|679.3|682.3|679.3|0
1732659900000|2024-11-26 22:25:00|682.1|679.1|682.1|679.1|682.3|679.3|682.1|679.1|0
1732660200000|2024-11-26 22:30:00|682|679|682.1|679.1|682.1|679.1|682|679|100
1732661100000|2024-11-26 22:45:00|682|679|681.9|678.9|682|679|681.9|678.9|0
1732661400000|2024-11-26 22:50:00|682|679|681.9|678.9|682.1|679.1|681.9|678.9|0
1732661700000|2024-11-26 22:55:00|681.6|678.6|682|679|682|679|681.5|678.5|0
1732669200000|2024-11-27 01:00:00|680|678.8|680.1|679.1|680.4|679.4|679.8|678.8|24
1732669500000|2024-11-27 01:05:00|680.3|679.3|680.1|679.1|680.3|679.3|679.9|678.9|23
1732669800000|2024-11-27 01:10:00|680|679|679.8|678.8|680.1|679.1|679.4|678.4|25
1732670100000|2024-11-27 01:15:00|679.9|678.9|679.9|678.9|680|679|679.3|678.3|11
1732670400000|2024-11-27 01:20:00|679.8|678.8|679.4|678.4|679.8|678.8|679.3|678.3|9
1732670700000|2024-11-27 01:25:00|679.3|678.3|679.6|678.6|679.6|678.6|679.1|678.1|3
1732671000000|2024-11-27 01:30:00|679.5|678.5|679|678|679.6|678.6|678.8|677.8|0
1732671300000|2024-11-27 01:35:00|679.1|678.1|679|678|679.1|678.1|678.6|677.6|0
1732671600000|2024-11-27 01:40:00|679.1|678.1|679|678|679.1|678.1|678.8|677.8|2
1732671900000|2024-11-27 01:45:00|678.9|677.9|678.8|677.8|679.1|678.1|678.5|677.5|1
1732672200000|2024-11-27 01:50:00|678.6|677.6|678.8|677.8|678.9|677.9|678.5|677.5|1
1732672500000|2024-11-27 01:55:00|678.6|677.6|678.5|677.5|678.8|677.8|678.5|677.5|3
1732672800000|2024-11-27 02:00:00|678.6|677.6|678.4|677.4|678.6|677.6|678.3|677.3|8
1732673100000|2024-11-27 02:05:00|678.5|677.5|678.3|677.3|678.8|677.8|678|677|5
1732673400000|2024-11-27 02:10:00|678.4|677.4|678.5|677.5|678.8|677.8|678.3|677.3|1
1732673700000|2024-11-27 02:15:00|678.4|677.4|678.4|677.4|678.5|677.5|678.3|677.3|4
1732674000000|2024-11-27 02:20:00|678.5|677.5|679.6|678.6|679.6|678.6|678.4|677.4|8
1732674300000|2024-11-27 02:25:00|679.5|678.5|679.4|678.4|679.6|678.6|678.9|677.9|7
1732674600000|2024-11-27 02:30:00|679.5|678.5|679|678|679.6|678.6|678.9|677.9|4
1732674900000|2024-11-27 02:35:00|678.9|677.9|678.9|677.9|679.1|678.1|678.8|677.8|2
1732675200000|2024-11-27 02:40:00|679|678|679|678|679.3|678.3|678.9|677.9|6
1732675500000|2024-11-27 02:45:00|679.1|678.1|679.1|678.1|679.3|678.3|678.6|677.6|5
1732675800000|2024-11-27 02:50:00|679.3|678.3|679|678|679.4|678.4|678.8|677.8|3
1732676100000|2024-11-27 02:55:00|679.1|678.1|679.5|678.5|679.6|678.6|679|678|64
1732676400000|2024-11-27 03:00:00|679.4|678.4|678.9|677.9|679.4|678.4|678.8|677.8|3
1732676700000|2024-11-27 03:05:00|679|678|678.6|677.6|679.1|678.1|678.4|677.4|11
1732677000000|2024-11-27 03:10:00|678.8|677.8|678.6|677.6|678.8|677.8|678.5|677.5|3
1732677300000|2024-11-27 03:15:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|2
1732677600000|2024-11-27 03:20:00|678.5|677.5|678.5|677.5|678.5|677.5|678.1|677.1|3
1732677900000|2024-11-27 03:25:00|678.6|677.6|679.3|678.3|679.4|678.4|678.6|677.6|9
1732678200000|2024-11-27 03:30:00|679.4|678.4|678.8|677.8|679.4|678.4|678.4|677.4|17
1732678500000|2024-11-27 03:35:00|678.9|677.9|678.4|677.4|678.9|677.9|678.4|677.4|0
1732678800000|2024-11-27 03:40:00|678.5|677.5|679.1|678.1|679.1|678.1|678.5|677.5|6
1732679100000|2024-11-27 03:45:00|679.3|678.3|680.1|679.1|680.1|679.1|679.3|678.3|5
1732679400000|2024-11-27 03:50:00|679.9|678.9|679.9|678.9|680|679|679.4|678.4|5
1732679700000|2024-11-27 03:55:00|680|679|680.1|679.1|680.4|679.4|679.9|678.9|19
1732680000000|2024-11-27 04:00:00|680|679|679.5|678.5|680.1|679.1|679.4|678.4|23
1732680300000|2024-11-27 04:05:00|679.4|678.4|679.6|678.6|679.6|678.6|679.3|678.3|3
1732680600000|2024-11-27 04:10:00|679.5|678.5|679.5|678.5|679.8|678.8|679.1|678.1|3
1732680900000|2024-11-27 04:15:00|679.4|678.4|679.6|678.6|679.6|678.6|679.4|678.4|3
1732681200000|2024-11-27 04:20:00|679.5|678.5|679.4|678.4|679.6|678.6|679.3|678.3|1
1732681500000|2024-11-27 04:25:00|679.5|678.5|679.6|678.6|679.6|678.6|679.5|678.5|6
1732681800000|2024-11-27 04:30:00|679.5|678.5|679.5|678.5|679.5|678.5|679.3|678.3|4
1732682100000|2024-11-27 04:35:00|679.6|678.6|679.6|678.6|679.6|678.6|679.6|678.6|0
1732682400000|2024-11-27 04:40:00|679.9|678.9|679.9|678.9|680|679|679.6|678.6|11
1732682700000|2024-11-27 04:45:00|680|679|679.9|678.9|680|679|679.9|678.9|1
1732683000000|2024-11-27 04:50:00|679.8|678.8|680|679|680.1|679.1|679.6|678.6|15
1732683300000|2024-11-27 04:55:00|679.9|678.9|679.9|678.9|679.9|678.9|679.6|678.6|4
1732683600000|2024-11-27 05:00:00|680|679|680.3|679.3|680.3|679.3|679.9|678.9|4
1732683900000|2024-11-27 05:05:00|680.1|679.1|679.8|678.8|680.1|679.1|679.6|678.6|2
1732684200000|2024-11-27 05:10:00|679.9|678.9|679.9|678.9|680|679|679.6|678.6|1
1732684500000|2024-11-27 05:15:00|679.8|678.8|680.3|679.3|680.3|679.3|679.6|678.6|24
1732684800000|2024-11-27 05:20:00|680.1|679.1|680.5|679.5|680.5|679.5|680.1|679.1|8
1732685100000|2024-11-27 05:25:00|680.4|679.4|680.6|679.6|680.6|679.6|680.1|679.1|8
1732685400000|2024-11-27 05:30:00|680.8|679.8|681.1|680.1|681.1|680.1|680.4|679.4|3
1732685700000|2024-11-27 05:35:00|680.9|679.9|681.5|680.5|681.6|680.6|680.9|679.9|38
1732686000000|2024-11-27 05:40:00|681.4|680.4|680.9|679.9|681.4|680.4|680.9|679.9|20
1732686300000|2024-11-27 05:45:00|681|680|680.6|679.6|681.1|680.1|680.6|679.6|12
1732686600000|2024-11-27 05:50:00|680.8|679.8|680.6|679.6|680.9|679.9|680.6|679.6|8
1732686900000|2024-11-27 05:55:00|680.5|679.5|680.4|679.4|680.6|679.6|680.1|679.1|25
1732687200000|2024-11-27 06:00:00|680.1|679.1|679.6|678.6|680.3|679.3|679.6|678.6|25
1732687500000|2024-11-27 06:05:00|679.4|678.4|679.4|678.4|679.6|678.6|679.3|678.3|5
1732687800000|2024-11-27 06:10:00|679.5|678.5|679.8|678.8|679.8|678.8|679.4|678.4|11
1732688100000|2024-11-27 06:15:00|679.9|678.9|679.6|678.6|679.9|678.9|679.6|678.6|3
1732688400000|2024-11-27 06:20:00|679.4|678.4|679.8|678.8|680|679|679.4|678.4|7
1732688700000|2024-11-27 06:25:00|679.6|678.6|679.6|678.6|679.8|678.8|679.4|678.4|47
1732689000000|2024-11-27 06:30:00|679.8|678.8|679.9|678.9|679.9|678.9|679.1|678.1|24
1732689300000|2024-11-27 06:35:00|679.8|678.8|679.5|678.5|679.8|678.8|679.1|678.1|5
1732689600000|2024-11-27 06:40:00|679.6|678.6|679.4|678.4|679.6|678.6|679.1|678.1|3
1732689900000|2024-11-27 06:45:00|679.3|678.3|679.9|678.9|680|679|679.1|678.1|37
1732690200000|2024-11-27 06:50:00|679.8|678.8|680.6|679.6|680.6|679.6|679.8|678.8|10
1732690500000|2024-11-27 06:55:00|680.5|679.5|680.6|679.6|681|680|680.4|679.4|17
1732690800000|2024-11-27 07:00:00|680.9|679.9|679.8|678.8|681|680|679.6|678.6|591
1732691100000|2024-11-27 07:05:00|679.9|678.9|680.9|679.9|680.9|679.9|679.6|678.6|22
1732691400000|2024-11-27 07:10:00|681|680|681.5|680.5|681.6|680.6|680.5|679.5|48
1732691700000|2024-11-27 07:15:00|681.6|680.6|681.5|680.5|681.9|680.9|681.1|680.1|49
1732692000000|2024-11-27 07:20:00|681.6|680.6|681.6|680.6|681.9|680.9|681.4|680.4|22
1732692300000|2024-11-27 07:25:00|681.8|680.8|681.1|680.1|681.8|680.8|680.9|679.9|25
1732692600000|2024-11-27 07:30:00|681|680|681.1|680.1|681.4|680.4|680.9|679.9|41
1732692900000|2024-11-27 07:35:00|681.4|680.4|681.1|680.1|681.4|680.4|680.9|679.9|41
1732693200000|2024-11-27 07:40:00|680.9|679.9|680.8|679.8|681|680|680.5|679.5|319
1732693500000|2024-11-27 07:45:00|680.6|679.6|680.5|679.5|680.9|679.9|680.4|679.4|31
1732693800000|2024-11-27 07:50:00|680.4|679.4|680.5|679.5|680.6|679.6|680.1|679.1|80
1732694100000|2024-11-27 07:55:00|680.4|679.4|680.5|679.5|680.6|679.6|680|679|33
1732694400000|2024-11-27 08:00:00|680.4|679.4|679.4|678.4|680.4|679.4|679|678|310
1732694700000|2024-11-27 08:05:00|679.6|678.6|678.9|677.9|679.6|678.6|678.4|677.4|193
1732695000000|2024-11-27 08:10:00|678.8|677.8|679.3|678.3|679.4|678.4|678.8|677.8|45
1732695300000|2024-11-27 08:15:00|679.4|678.4|680.8|679.8|680.9|679.9|679.1|678.1|290
1732695600000|2024-11-27 08:20:00|680.9|679.9|679.9|678.9|681.1|680.1|679.6|678.6|99
1732695900000|2024-11-27 08:25:00|679.6|678.6|679.5|678.5|679.6|678.6|678.4|677.4|435
1732696200000|2024-11-27 08:30:00|679.6|678.6|679.6|678.6|679.9|678.9|679.4|678.4|344
1732696500000|2024-11-27 08:35:00|679.5|678.5|679.8|678.8|679.9|678.9|678.4|677.4|174
1732696800000|2024-11-27 08:40:00|679.6|678.6|680.6|679.6|680.6|679.6|679.4|678.4|136
1732697100000|2024-11-27 08:45:00|680.9|679.9|681.4|680.4|681.9|680.9|680.6|679.6|121
1732697400000|2024-11-27 08:50:00|681.5|680.5|681.1|680.1|681.5|680.5|680.9|679.9|92
1732697700000|2024-11-27 08:55:00|680.9|679.9|681.6|680.6|681.6|680.6|680.6|679.6|229
1732698000000|2024-11-27 09:00:00|681.9|680.9|678.4|677.4|681.9|680.9|678.1|677.1|4234
1732698300000|2024-11-27 09:05:00|678.6|677.6|676.8|675.8|678.8|677.8|676.4|675.4|2861
1732698600000|2024-11-27 09:10:00|676.6|675.6|677.1|676.1|677.5|676.5|676.1|675.1|768
1732698900000|2024-11-27 09:15:00|677|676|678|677|678.1|677.1|677|676|217
1732699200000|2024-11-27 09:20:00|678.1|677.1|678.6|677.6|678.6|677.6|677.6|676.6|141
1732699500000|2024-11-27 09:25:00|678.8|677.8|680.1|679.1|680.1|679.1|678|677|141
1732699800000|2024-11-27 09:30:00|680|679|682.1|681.1|682.3|681.3|679.9|678.9|1377
1732700100000|2024-11-27 09:35:00|682.4|681.4|682.4|681.4|683.6|682.6|682.1|681.1|298
1732700400000|2024-11-27 09:40:00|682.5|681.5|681.5|680.5|682.9|681.9|681.4|680.4|1708
1732700700000|2024-11-27 09:45:00|681.6|680.6|679.6|678.6|681.6|680.6|679.4|678.4|647
1732701000000|2024-11-27 09:50:00|679.4|678.4|679.9|678.9|679.9|678.9|679.1|678.1|878
1732701300000|2024-11-27 09:55:00|680|679|679.4|678.4|680.6|679.6|679.4|678.4|204
1732701600000|2024-11-27 10:00:00|679.1|678.1|679.3|678.3|679.4|678.4|678.4|677.4|190
1732701900000|2024-11-27 10:05:00|679.4|678.4|679.9|678.9|680|679|679.3|678.3|484
1732702200000|2024-11-27 10:10:00|680|679|680.8|679.8|681.1|680.1|679.8|678.8|443
1732702500000|2024-11-27 10:15:00|680.4|679.4|679.6|678.6|680.8|679.8|678.9|677.9|598
1732702800000|2024-11-27 10:20:00|679.8|678.8|679.5|678.5|679.9|678.9|679.1|678.1|167
1732703100000|2024-11-27 10:25:00|679.4|678.4|679.1|678.1|679.6|678.6|678.9|677.9|209
1732703400000|2024-11-27 10:30:00|679|678|678.4|677.4|679.1|678.1|678.3|677.3|92
1732703700000|2024-11-27 10:35:00|678.3|677.3|678.1|677.1|678.6|677.6|677.8|676.8|1289
1732704000000|2024-11-27 10:40:00|678.6|677.6|678.6|677.6|678.9|677.9|678.4|677.4|176
1732704300000|2024-11-27 10:45:00|678.5|677.5|678|677|678.5|677.5|677.6|676.6|281
1732704600000|2024-11-27 10:50:00|677.9|676.9|677.6|676.6|678.4|677.4|677.5|676.5|174
1732704900000|2024-11-27 10:55:00|677.9|676.9|678.4|677.4|678.4|677.4|677.8|676.8|126
1732705200000|2024-11-27 11:00:00|678.3|677.3|677.8|676.8|678.3|677.3|676.9|675.9|296
1732705500000|2024-11-27 11:05:00|677.6|676.6|679.1|678.1|679.1|678.1|677.6|676.6|294
1732705800000|2024-11-27 11:10:00|679|678|678.4|677.4|679.1|678.1|677.6|676.6|146
1732706100000|2024-11-27 11:15:00|678.3|677.3|679.4|678.4|679.8|678.8|678.3|677.3|88
1732706400000|2024-11-27 11:20:00|679.3|678.3|679.5|678.5|679.9|678.9|679|678|31
1732706700000|2024-11-27 11:25:00|679.4|678.4|679|678|679.8|678.8|679|678|223
1732707000000|2024-11-27 11:30:00|678.9|677.9|678.9|677.9|679.1|678.1|678.6|677.6|59
1732707300000|2024-11-27 11:35:00|679|678|680.1|679.1|680.1|679.1|678.9|677.9|98
1732707600000|2024-11-27 11:40:00|679.9|678.9|679.6|678.6|680.1|679.1|679.6|678.6|315
1732707900000|2024-11-27 11:45:00|679.5|678.5|679.1|678.1|679.6|678.6|679.1|678.1|80
1732708200000|2024-11-27 11:50:00|678.9|677.9|677.9|676.9|678.9|677.9|677.8|676.8|155
1732708500000|2024-11-27 11:55:00|677.8|676.8|678.1|677.1|678.3|677.3|677.6|676.6|94
1732708800000|2024-11-27 12:00:00|678.4|677.4|678.1|677.1|678.4|677.4|677.6|676.6|334
1732709100000|2024-11-27 12:05:00|678|677|677.9|676.9|678.3|677.3|677.6|676.6|83
1732709400000|2024-11-27 12:10:00|677.8|676.8|677.1|676.1|678.1|677.1|676.9|675.9|220
1732709700000|2024-11-27 12:15:00|677.3|676.3|677.9|676.9|677.9|676.9|677.1|676.1|171
1732710000000|2024-11-27 12:20:00|678.4|677.4|678.6|677.6|678.8|677.8|677.9|676.9|99
1732710300000|2024-11-27 12:25:00|678.5|677.5|678.5|677.5|678.6|677.6|677.6|676.6|141
1732710600000|2024-11-27 12:30:00|678.6|677.6|679.1|678.1|679.4|678.4|678.6|677.6|154
1732710900000|2024-11-27 12:35:00|679|678|678.6|677.6|679.1|678.1|678.6|677.6|24
1732711200000|2024-11-27 12:40:00|678.9|677.9|679.9|678.9|680.1|679.1|678.6|677.6|117
1732711500000|2024-11-27 12:45:00|680|679|679.1|678.1|680.4|679.4|679.1|678.1|655
1732711800000|2024-11-27 12:50:00|679.3|678.3|679.4|678.4|679.4|678.4|678.9|677.9|44
1732712100000|2024-11-27 12:55:00|679.3|678.3|679.1|678.1|679.6|678.6|679.1|678.1|80
1732712400000|2024-11-27 13:00:00|679.4|678.4|680.6|679.6|680.8|679.8|678.1|677.1|613
1732712700000|2024-11-27 13:05:00|680.5|679.5|680.6|679.6|680.9|679.9|679.9|678.9|100
1732713000000|2024-11-27 13:10:00|680.5|679.5|680.1|679.1|680.6|679.6|679.9|678.9|52
1732713300000|2024-11-27 13:15:00|680|679|679.9|678.9|680.1|679.1|679.6|678.6|52
1732713600000|2024-11-27 13:20:00|680|679|679.1|678.1|680.3|679.3|679.1|678.1|32
1732713900000|2024-11-27 13:25:00|678.9|677.9|678.3|677.3|679|678|677.9|676.9|733
1732714200000|2024-11-27 13:30:00|678.1|677.1|678.1|677.1|678.5|677.5|677.6|676.6|210
1732714500000|2024-11-27 13:35:00|678|677|678.6|677.6|678.6|677.6|677.9|676.9|151
1732714800000|2024-11-27 13:40:00|678.9|677.9|678.4|677.4|679|678|678.1|677.1|86
1732715100000|2024-11-27 13:45:00|678.6|677.6|679.9|678.9|680.1|679.1|678.6|677.6|321
1732715400000|2024-11-27 13:50:00|680|679|678.6|677.6|680.3|679.3|678.4|677.4|126
1732715700000|2024-11-27 13:55:00|678.5|677.5|679.1|678.1|679.6|678.6|678.5|677.5|111
1732716000000|2024-11-27 14:00:00|679|678|677.9|676.9|679|678|677.3|676.3|296
1732716300000|2024-11-27 14:05:00|678|677|677.1|676.1|678.6|677.6|676.9|675.9|252
1732716600000|2024-11-27 14:10:00|677|676|676.1|675.1|677.9|676.9|676.1|675.1|149
1732716900000|2024-11-27 14:15:00|676.3|675.3|675.9|674.9|676.9|675.9|675.4|674.4|353
1732717200000|2024-11-27 14:20:00|675.8|674.8|675.1|674.1|676.4|675.4|674.8|673.8|344
1732717500000|2024-11-27 14:25:00|674.9|673.9|674.1|673.1|674.9|673.9|674.1|673.1|344
1732717800000|2024-11-27 14:30:00|674.3|673.3|677.1|676.1|677.6|676.6|673.9|672.9|630
1732718100000|2024-11-27 14:35:00|677.3|676.3|679.4|678.4|680.1|679.1|676.6|675.6|319
1732718400000|2024-11-27 14:40:00|679.5|678.5|679.9|678.9|680.1|679.1|679|678|65
1732718700000|2024-11-27 14:45:00|680|679|679.5|678.5|680.9|679.9|679.1|678.1|145
1732719000000|2024-11-27 14:50:00|679.1|678.1|678.8|677.8|679.8|678.8|678.1|677.1|311
1732719300000|2024-11-27 14:55:00|678.6|677.6|679.1|678.1|679.5|678.5|678.6|677.6|103
1732719600000|2024-11-27 15:00:00|679.3|678.3|678.9|677.9|679.6|678.6|678.4|677.4|176
1732719900000|2024-11-27 15:05:00|678.8|677.8|678.9|677.9|680|679|678.1|677.1|181
1732720200000|2024-11-27 15:10:00|678.6|677.6|676.9|675.9|678.6|677.6|676.9|675.9|71
1732720500000|2024-11-27 15:15:00|676.6|675.6|676.6|675.6|676.9|675.9|675.8|674.8|188
1732720800000|2024-11-27 15:20:00|676.4|675.4|676.9|675.9|677.3|676.3|675.6|674.6|65
1732721100000|2024-11-27 15:25:00|677.1|676.1|677.1|676.1|677.9|676.9|676.4|675.4|170
1732721400000|2024-11-27 15:30:00|676.8|675.8|676.1|675.1|678.4|677.4|675.4|674.4|207
1732721700000|2024-11-27 15:35:00|676|675|673.4|672.4|677.3|676.3|673.4|672.4|401
1732722000000|2024-11-27 15:40:00|673.5|672.5|676.1|675.1|676.8|675.8|673.1|672.1|582
1732722300000|2024-11-27 15:45:00|676|675|677.1|676.1|677.6|676.6|674.6|673.6|149
1732722600000|2024-11-27 15:50:00|677|676|677.6|676.6|678.1|677.1|676.6|675.6|272
1732722900000|2024-11-27 15:55:00|677.5|676.5|675.5|674.5|677.6|676.6|675.5|674.5|189
1732723200000|2024-11-27 16:00:00|675.4|674.4|676.1|675.1|676.9|675.9|674.8|673.8|318
1732723500000|2024-11-27 16:05:00|676|675|677.1|676.1|677.5|676.5|674.9|673.9|344
1732723800000|2024-11-27 16:10:00|677|676|677.1|676.1|677.9|676.9|676.9|675.9|774
1732724100000|2024-11-27 16:15:00|676.9|675.9|675.9|674.9|677.1|676.1|675.6|674.6|558
1732724400000|2024-11-27 16:20:00|675.8|674.8|675.9|674.9|676|675|674.9|673.9|491
1732724700000|2024-11-27 16:25:00|676|675|675.4|674.4|676.5|675.5|675.1|674.1|610
1732725000000|2024-11-27 16:30:00|675.1|674.1|674.1|673.1|675.3|674.3|674.1|673.1|267
1732725300000|2024-11-27 16:35:00|674.3|673.3|674.4|673.4|674.8|673.8|673.6|672.6|275
1732725600000|2024-11-27 16:40:00|674.5|673.5|675.4|674.4|675.4|674.4|674.4|673.4|296
1732725900000|2024-11-27 16:45:00|675.1|674.1|673.9|672.9|675.4|674.4|673.5|672.5|195
1732726200000|2024-11-27 16:50:00|673.6|672.6|673.9|672.9|674.4|673.4|673.1|672.1|189
1732726500000|2024-11-27 16:55:00|673.8|672.8|672.1|671.1|673.9|672.9|672|671|894
1732726800000|2024-11-27 17:00:00|672.3|671.3|671.6|670.6|672.3|671.3|671.1|670.1|183
1732727100000|2024-11-27 17:05:00|671.5|670.5|672.4|671.4|672.4|671.4|671.4|670.4|285
1732727400000|2024-11-27 17:10:00|672.6|671.6|671|670|672.6|671.6|670.8|669.8|500
1732727700000|2024-11-27 17:15:00|671.1|670.1|670.1|669.1|671.1|670.1|670.1|669.1|357
1732728000000|2024-11-27 17:20:00|670.3|669.3|670|669|670.6|669.6|669.6|668.6|356
1732728300000|2024-11-27 17:25:00|670.1|669.1|670.9|669.9|671.9|670.9|669.9|668.9|132
1732728600000|2024-11-27 17:30:00|671|670|671.1|670.1|671.8|670.8|670.9|669.9|62
1732728900000|2024-11-27 17:35:00|671.3|670.3|669.9|668.9|671.3|670.3|669.8|668.8|325
1732729200000|2024-11-27 17:40:00|669.8|668.8|670.6|669.6|671|670|669.8|668.8|205
1732729500000|2024-11-27 17:45:00|670.8|669.8|670.9|669.9|671|670|670.4|669.4|122
1732729800000|2024-11-27 17:50:00|670.8|669.8|670.9|669.9|671.1|670.1|670.4|669.4|86
1732730100000|2024-11-27 17:55:00|670.8|669.8|669.4|668.4|670.9|669.9|669.3|668.3|668
1732730400000|2024-11-27 18:00:00|669.3|668.3|669.1|668.1|669.9|668.9|668.9|667.9|2335
1732730700000|2024-11-27 18:05:00|669|668|667.9|666.9|669.4|668.4|667.8|666.8|711
1732731000000|2024-11-27 18:10:00|667.8|666.8|667.1|666.1|668.4|667.4|666.9|665.9|1299
1732731300000|2024-11-27 18:15:00|667.3|666.3|668.4|667.4|668.9|667.9|667.1|666.1|253
1732731600000|2024-11-27 18:20:00|668.5|667.5|669.1|668.1|669.4|668.4|668.3|667.3|195
1732731900000|2024-11-27 18:25:00|669.3|668.3|669.9|668.9|669.9|668.9|669.1|668.1|879
1732732200000|2024-11-27 18:30:00|669.6|668.6|669.1|668.1|669.6|668.6|669.1|668.1|154
1732732500000|2024-11-27 18:35:00|669.3|668.3|669.3|668.3|669.6|668.6|668.8|667.8|38
1732732800000|2024-11-27 18:40:00|669.1|668.1|668.4|667.4|669.3|668.3|667.9|666.9|7
1732733100000|2024-11-27 18:45:00|668.3|667.3|669|668|669.4|668.4|668.1|667.1|17
1732733400000|2024-11-27 18:50:00|668.9|667.9|668.6|667.6|669|668|668.3|667.3|15
1732733700000|2024-11-27 18:55:00|668.9|667.9|668.9|667.9|669.1|668.1|668.6|667.6|51
1732734000000|2024-11-27 19:00:00|668.6|667.6|670.4|669.4|670.6|669.6|668.5|667.5|56
1732734300000|2024-11-27 19:05:00|670.3|669.3|670.3|669.3|671|670|670.1|669.1|41
1732734600000|2024-11-27 19:10:00|670.4|669.4|671.1|670.1|671.1|670.1|670.4|669.4|19
1732734900000|2024-11-27 19:15:00|671.3|670.3|670.6|669.6|671.4|670.4|669.9|668.9|86
1732735200000|2024-11-27 19:20:00|670.9|669.9|670.4|669.4|671|670|669.9|668.9|331
1732735500000|2024-11-27 19:25:00|670.5|669.5|670.9|669.9|671.1|670.1|669.6|668.6|1120
1732735800000|2024-11-27 19:30:00|670.6|669.6|670.6|669.6|671.1|670.1|670.4|669.4|73
1732736100000|2024-11-27 19:35:00|670.8|669.8|671.1|670.1|671.4|670.4|670.4|669.4|168
1732736400000|2024-11-27 19:40:00|671|670|670.6|669.6|671.1|670.1|670.6|669.6|23
1732736700000|2024-11-27 19:45:00|670.8|669.8|670.9|669.9|670.9|669.9|670.5|669.5|23
1732737000000|2024-11-27 19:50:00|670.6|669.6|670.9|669.9|671|670|670.6|669.6|41
1732737300000|2024-11-27 19:55:00|671.1|670.1|670.9|669.9|671.1|670.1|670.9|669.9|24
1732737600000|2024-11-27 20:00:00|671|670|670.9|669.9|671.1|670.1|670.9|669.9|2
1732737900000|2024-11-27 20:05:00|671|670|670.1|669.1|671|670|670.1|669.1|5
1732738200000|2024-11-27 20:10:00|670.3|669.3|670.1|669.1|670.3|669.3|670|669|0
1732738500000|2024-11-27 20:15:00|670|669|670.4|669.4|670.4|669.4|669.9|668.9|2
1732738800000|2024-11-27 20:20:00|670.3|669.3|669.9|668.9|670.3|669.3|669.9|668.9|7
1732739100000|2024-11-27 20:25:00|670.1|669.1|670.1|669.1|670.1|669.1|669.9|668.9|75
1732739400000|2024-11-27 20:30:00|670.3|669.3|670.6|669.6|670.6|669.6|670.3|669.3|4
1732739700000|2024-11-27 20:35:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|15
1732740000000|2024-11-27 20:40:00|670.4|669.4|670.5|669.5|670.6|669.6|670.4|669.4|10
1732740300000|2024-11-27 20:45:00|670.4|669.4|670.9|669.9|670.9|669.9|670.4|669.4|8
1732740600000|2024-11-27 20:50:00|670.8|669.8|670.6|669.6|670.9|669.9|670.6|669.6|6
1732740900000|2024-11-27 20:55:00|670.8|669.8|670.6|669.6|670.9|669.9|670.6|669.6|25
1732741200000|2024-11-27 21:00:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|23
1732741500000|2024-11-27 21:05:00|670.8|669.8|670.8|669.8|670.8|669.8|670.6|669.6|4
1732741800000|2024-11-27 21:10:00|670.6|669.6|670.5|669.5|670.8|669.8|670.4|669.4|8
1732742100000|2024-11-27 21:15:00|670.4|669.4|670.6|669.6|670.9|669.9|670.4|669.4|170
1732742400000|2024-11-27 21:20:00|670.8|669.8|670.6|669.6|670.8|669.8|670.6|669.6|0
1732742700000|2024-11-27 21:25:00|670.8|669.8|670.8|669.8|670.9|669.9|670.8|669.8|4
1732743000000|2024-11-27 21:30:00|670.6|669.6|670.6|669.6|670.8|669.8|670.6|669.6|0
1732743300000|2024-11-27 21:35:00|670.8|669.8|670.8|669.8|670.9|669.9|670.6|669.6|1
1732743600000|2024-11-27 21:40:00|670.6|669.6|670.9|669.9|670.9|669.9|670.6|669.6|0
1732743900000|2024-11-27 21:45:00|670.8|669.8|670.9|669.9|670.9|669.9|670.6|669.6|0
1732744200000|2024-11-27 21:50:00|670.8|669.8|670.6|669.6|670.9|669.9|670.6|669.6|5
1732744500000|2024-11-27 21:55:00|670.8|669.8|670.8|669.8|670.9|669.9|670.6|669.6|13
1732744800000|2024-11-27 22:00:00|670.6|669.6|671.6|670.6|672.1|670.6|670.6|669|1
1732747800000|2024-11-27 22:50:00|||||||||1
1732755600000|2024-11-28 01:00:00|670|669|670|669|670.4|669.4|669.9|668.9|14
1732755900000|2024-11-28 01:05:00|670.1|669.1|670.6|669.6|670.8|669.8|670|669|6
1732756200000|2024-11-28 01:10:00|670.5|669.5|670.5|669.5|670.8|669.8|670.4|669.4|2
1732756500000|2024-11-28 01:15:00|670.6|669.6|670.3|669.3|670.6|669.6|670.3|669.3|8
1732756800000|2024-11-28 01:20:00|670.1|669.1|670.3|669.3|670.3|669.3|670.1|669.1|0
1732757100000|2024-11-28 01:25:00|670.4|669.4|670.5|669.5|670.6|669.6|670.3|669.3|1
1732757400000|2024-11-28 01:30:00|670.6|669.6|670.8|669.8|670.8|669.8|670.3|669.3|0
1732757700000|2024-11-28 01:35:00|670.9|669.9|670.5|669.5|670.9|669.9|670.5|669.5|0
1732758000000|2024-11-28 01:40:00|670.6|669.6|670.8|669.8|671|670|670.5|669.5|0
1732758300000|2024-11-28 01:45:00|670.9|669.9|670.5|669.5|670.9|669.9|670.5|669.5|0
1732758600000|2024-11-28 01:50:00|670.3|669.3|670.5|669.5|670.5|669.5|670.3|669.3|0
1732758900000|2024-11-28 01:55:00|670.4|669.4|670.4|669.4|670.4|669.4|670|669|1
1732759200000|2024-11-28 02:00:00|670.5|669.5|670.5|669.5|670.8|669.8|670.5|669.5|0
1732759500000|2024-11-28 02:05:00|670.4|669.4|670.5|669.5|670.8|669.8|670.3|669.3|0
1732759800000|2024-11-28 02:10:00|670.4|669.4|670.5|669.5|670.5|669.5|670.3|669.3|0
1732760100000|2024-11-28 02:15:00|670.8|669.8|670.5|669.5|670.8|669.8|670.4|669.4|0
1732760400000|2024-11-28 02:20:00|670.6|669.6|670.3|669.3|670.8|669.8|670.3|669.3|0
1732760700000|2024-11-28 02:25:00|670.4|669.4|670.3|669.3|670.4|669.4|670.3|669.3|0
1732761000000|2024-11-28 02:30:00|670.1|669.1|670.3|669.3|670.3|669.3|669.9|668.9|0
1732761300000|2024-11-28 02:35:00|670|669|670|669|670.3|669.3|669.8|668.8|0
1732761600000|2024-11-28 02:40:00|670.3|669.3|670.4|669.4|670.4|669.4|670|669|0
1732761900000|2024-11-28 02:45:00|670.5|669.5|670.3|669.3|670.5|669.5|670.3|669.3|0
1732762200000|2024-11-28 02:50:00|670.4|669.4|670.5|669.5|670.6|669.6|670.3|669.3|0
1732762500000|2024-11-28 02:55:00|670.4|669.4|670.8|669.8|670.8|669.8|670.3|669.3|0
1732762800000|2024-11-28 03:00:00|670.5|669.5|670.3|669.3|670.8|669.8|670.3|669.3|10
1732763100000|2024-11-28 03:05:00|670.4|669.4|670.3|669.3|670.5|669.5|670.3|669.3|578
1732763400000|2024-11-28 03:10:00|670.4|669.4|670|669|670.4|669.4|670|669|1
1732763700000|2024-11-28 03:15:00|669.9|668.9|669.3|668.3|669.9|668.9|669.1|668.1|146
1732764000000|2024-11-28 03:20:00|669.1|668.1|669.3|668.3|669.5|668.5|669.1|668.1|7
1732764300000|2024-11-28 03:25:00|669.1|668.1|669|668|669.3|668.3|669|668|17
1732764600000|2024-11-28 03:30:00|669.1|668.1|669.3|668.3|669.4|668.4|669|668|6
1732764900000|2024-11-28 03:35:00|669.4|668.4|669|668|669.4|668.4|668.9|667.9|0
1732765200000|2024-11-28 03:40:00|668.9|667.9|668.8|667.8|669|668|668.6|667.6|15
1732765500000|2024-11-28 03:45:00|668.9|667.9|668.9|667.9|668.9|667.9|668.8|667.8|0
1732765800000|2024-11-28 03:50:00|668.8|667.8|668.9|667.9|669|668|668.8|667.8|0
1732766100000|2024-11-28 03:55:00|669|668|668.6|667.6|669|668|668.6|667.6|0
1732766400000|2024-11-28 04:00:00|668.5|667.5|668.9|667.9|669|668|668.5|667.5|7
1732766700000|2024-11-28 04:05:00|668.8|667.8|668.8|667.8|668.9|667.9|668.8|667.8|0
1732767000000|2024-11-28 04:10:00|668.9|667.9|669|668|669|668|668.8|667.8|0
1732767300000|2024-11-28 04:15:00|668.9|667.9|669|668|669|668|668.9|667.9|0
1732767600000|2024-11-28 04:20:00|668.9|667.9|668.8|667.8|669|668|668.8|667.8|0
1732767900000|2024-11-28 04:25:00|668.9|667.9|669|668|669|668|668.9|667.9|0
1732768200000|2024-11-28 04:30:00|668.9|667.9|668.6|667.6|668.9|667.9|668.6|667.6|3
1732768500000|2024-11-28 04:35:00|668.4|667.4|668.3|667.3|668.4|667.4|668.3|667.3|8
1732768800000|2024-11-28 04:40:00|668.1|667.1|667.9|666.9|668.1|667.1|667.9|666.9|3
1732769100000|2024-11-28 04:45:00|667.8|666.8|667.8|666.8|667.9|666.9|667.8|666.8|12
1732769400000|2024-11-28 04:50:00|667.6|666.6|667.3|666.3|667.6|666.6|667.3|666.3|33
1732769700000|2024-11-28 04:55:00|667.4|666.4|667.1|666.1|667.4|666.4|667.1|666.1|5
1732770000000|2024-11-28 05:00:00|||||||||127
1732770300000|2024-11-28 05:05:00|666.9|665.9|667.1|666.1|667.1|666.1|666.8|665.8|102
1732770600000|2024-11-28 05:10:00|667.3|666.3|667.1|666.1|667.3|666.3|667.1|666.1|41
1732770900000|2024-11-28 05:15:00|667.3|666.3|667.6|666.6|667.6|666.6|667.3|666.3|22
1732771200000|2024-11-28 05:20:00|667.8|666.8|667.9|666.9|667.9|666.9|667.6|666.6|25
1732771500000|2024-11-28 05:25:00|667.8|666.8|668.1|667.1|668.1|667.1|667.6|666.6|26
1732771800000|2024-11-28 05:30:00|668|667|667.9|666.9|668.1|667.1|667.6|666.6|3
1732772100000|2024-11-28 05:35:00|667.8|666.8|668.1|667.1|668.1|667.1|667.6|666.6|8
1732772400000|2024-11-28 05:40:00|668|667|668.3|667.3|668.4|667.4|667.9|666.9|4
1732772700000|2024-11-28 05:45:00|668.1|667.1|668.1|667.1|668.3|667.3|668|667|4
1732773000000|2024-11-28 05:50:00|668|667|668|667|668.1|667.1|667.9|666.9|8
1732773300000|2024-11-28 05:55:00|668.1|667.1|668.4|667.4|668.9|667.9|668|667|19
1732773600000|2024-11-28 06:00:00|668.3|667.3|668.5|667.5|668.6|667.6|668.3|667.3|18
1732773900000|2024-11-28 06:05:00|668.6|667.6|669|668|669|668|668.5|667.5|12
1732774200000|2024-11-28 06:10:00|668.9|667.9|668.9|667.9|669|668|668.8|667.8|2
1732774500000|2024-11-28 06:15:00|669|668|669.1|668.1|669.3|668.3|669|668|10
1732774800000|2024-11-28 06:20:00|669.4|668.4|669.6|668.6|669.6|668.6|669.3|668.3|44
1732775100000|2024-11-28 06:25:00|669.5|668.5|669.8|668.8|669.8|668.8|669.4|668.4|12
1732775400000|2024-11-28 06:30:00|669.6|668.6|669.5|668.5|669.8|668.8|669.4|668.4|17
1732775700000|2024-11-28 06:35:00|669.6|668.6|669.1|668.1|669.6|668.6|669.1|668.1|4
1732776000000|2024-11-28 06:40:00|669.4|668.4|669.6|668.6|669.8|668.8|669.3|668.3|17
1732776300000|2024-11-28 06:45:00|669.5|668.5|669.4|668.4|669.9|668.9|669.4|668.4|4
1732776600000|2024-11-28 06:50:00|669.3|668.3|668.9|667.9|669.3|668.3|668.8|667.8|12
1732776900000|2024-11-28 06:55:00|669|668|668.5|667.5|669|668|668.4|667.4|39
1732777200000|2024-11-28 07:00:00|668.4|667.4|668.1|667.1|668.4|667.4|668.1|667.1|32
1732777500000|2024-11-28 07:05:00|668.3|667.3|667.1|666.1|668.3|667.3|667.1|666.1|1668
1732777800000|2024-11-28 07:10:00|666.9|665.9|666.6|665.6|666.9|665.9|666.6|665.6|38
1732778100000|2024-11-28 07:15:00|666.8|665.8|667.1|666.1|667.1|666.1|666.6|665.6|47
1732778400000|2024-11-28 07:20:00|667.4|666.4|667.6|666.6|667.6|666.6|667.1|666.1|31
1732778700000|2024-11-28 07:25:00|667.9|666.9|667.6|666.6|668.1|667.1|667.6|666.6|14
1732779000000|2024-11-28 07:30:00|667.4|666.4|667.6|666.6|668.1|667.1|667.1|666.1|139
1732779300000|2024-11-28 07:35:00|667.8|666.8|667.6|666.6|667.9|666.9|667.4|666.4|57
1732779600000|2024-11-28 07:40:00|667.4|666.4|667.1|666.1|667.5|666.5|666.6|665.6|146
1732779900000|2024-11-28 07:45:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|52
1732780200000|2024-11-28 07:50:00|666.9|665.9|666.9|665.9|667.1|666.1|666.8|665.8|35
1732780500000|2024-11-28 07:55:00|667|666|667.1|666.1|667.1|666.1|666.6|665.6|675
1732780800000|2024-11-28 08:00:00|666.9|665.9|666.3|665.3|667.1|666.1|666.1|665.1|73
1732781100000|2024-11-28 08:05:00|666.1|665.1|666.6|665.6|666.6|665.6|665.6|664.6|1457
1732781400000|2024-11-28 08:10:00|666.8|665.8|666.8|665.8|667.3|666.3|666.4|665.4|90
1732781700000|2024-11-28 08:15:00|666.9|665.9|668|667|668.1|667.1|666.9|665.9|401
1732782000000|2024-11-28 08:20:00|668.1|667.1|668.5|667.5|668.6|667.6|667.6|666.6|473
1732782300000|2024-11-28 08:25:00|668.6|667.6|669.4|668.4|669.9|668.9|668.4|667.4|803
1732782600000|2024-11-28 08:30:00|669.3|668.3|671.1|670.1|671.1|670.1|669.1|668.1|428
1732782900000|2024-11-28 08:35:00|671.3|670.3|670.5|669.5|671.6|670.6|670.4|669.4|169
1732783200000|2024-11-28 08:40:00|670.6|669.6|671|670|671|670|669.9|668.9|46
1732783500000|2024-11-28 08:45:00|670.9|669.9|671.9|670.9|672|671|670.9|669.9|135
1732783800000|2024-11-28 08:50:00|672|671|671.3|670.3|672.1|671.1|671.1|670.1|62
1732784100000|2024-11-28 08:55:00|671.4|670.4|671.3|670.3|671.5|670.5|670.9|669.9|184
1732784400000|2024-11-28 09:00:00|671.1|670.1|671|670|671.3|670.3|670.6|669.6|58
1732784700000|2024-11-28 09:05:00|671.1|670.1|671.5|670.5|671.8|670.8|671|670|56
1732785000000|2024-11-28 09:10:00|671.4|670.4|671.9|670.9|672|671|671.1|670.1|92
1732785300000|2024-11-28 09:15:00|671.6|670.6|671.6|670.6|671.9|670.9|671.6|670.6|64
1732785600000|2024-11-28 09:20:00|671.5|670.5|671.9|670.9|672.1|671.1|671.4|670.4|59
1732785900000|2024-11-28 09:25:00|671.8|670.8|671.9|670.9|671.9|670.9|671.6|670.6|33
1732786200000|2024-11-28 09:30:00|672|671|673.3|672.3|673.3|672.3|671.9|670.9|60
1732786500000|2024-11-28 09:35:00|673.1|672.1|673.8|672.8|673.9|672.9|672.8|671.8|61
1732786800000|2024-11-28 09:40:00|673.6|672.6|672.9|671.9|674.1|673.1|672.8|671.8|41
1732787100000|2024-11-28 09:45:00|672.8|671.8|673.6|672.6|673.6|672.6|672.8|671.8|25
1732787400000|2024-11-28 09:50:00|673.5|672.5|673.8|672.8|673.9|672.9|673.4|672.4|28
1732787700000|2024-11-28 09:55:00|673.9|672.9|675.3|674.3|675.6|674.6|673.9|672.9|1874
1732788000000|2024-11-28 10:00:00|675.1|674.1|675.5|674.5|675.9|674.9|675.1|674.1|116
1732788300000|2024-11-28 10:05:00|675.6|674.6|675.1|674.1|675.9|674.9|674.9|673.9|264
1732788600000|2024-11-28 10:10:00|675|674|675.3|674.3|675.4|674.4|674.8|673.8|100
1732788900000|2024-11-28 10:15:00|675.1|674.1|675.9|674.9|676.1|675.1|674.9|673.9|235
1732789200000|2024-11-28 10:20:00|676.1|675.1|675.4|674.4|677|676|675.4|674.4|736
1732789500000|2024-11-28 10:25:00|675.5|674.5|675.4|674.4|675.9|674.9|675.1|674.1|108
1732789800000|2024-11-28 10:30:00|675.5|674.5|675.4|674.4|675.6|674.6|675.3|674.3|52
1732790100000|2024-11-28 10:35:00|675.5|674.5|676.1|675.1|676.4|675.4|675.5|674.5|63
1732790400000|2024-11-28 10:40:00|676.3|675.3|676.9|675.9|676.9|675.9|675.9|674.9|71
1732790700000|2024-11-28 10:45:00|676.6|675.6|675.9|674.9|676.6|675.6|675.6|674.6|148
1732791000000|2024-11-28 10:50:00|676.1|675.1|675.9|674.9|676.1|675.1|675.9|674.9|130
1732791300000|2024-11-28 10:55:00|675.8|674.8|676.5|675.5|676.6|675.6|675.6|674.6|79
1732791600000|2024-11-28 11:00:00|676.6|675.6|676.9|675.9|676.9|675.9|676.3|675.3|37
1732791900000|2024-11-28 11:05:00|676.8|675.8|676.6|675.6|676.9|675.9|676.5|675.5|119
1732792200000|2024-11-28 11:10:00|676.9|675.9|677.1|676.1|677.3|676.3|676.9|675.9|83
1732792500000|2024-11-28 11:15:00|677.3|676.3|677.3|676.3|677.3|676.3|676.8|675.8|21
1732792800000|2024-11-28 11:20:00|677.1|676.1|676.6|675.6|677.1|676.1|676.5|675.5|439
1732793100000|2024-11-28 11:25:00|676.9|675.9|677.1|676.1|677.4|676.4|676.6|675.6|170
1732793400000|2024-11-28 11:30:00|677|676|676|675|677.1|676.1|676|675|211
1732793700000|2024-11-28 11:35:00|675.9|674.9|676.1|675.1|676.1|675.1|675.6|674.6|114
1732794000000|2024-11-28 11:40:00|676|675|676.6|675.6|676.6|675.6|676|675|99
1732794300000|2024-11-28 11:45:00|676.5|675.5|676.4|675.4|676.6|675.6|676.4|675.4|29
1732794600000|2024-11-28 11:50:00|676.5|675.5|676.1|675.1|676.8|675.8|676.1|675.1|32
1732794900000|2024-11-28 11:55:00|676.3|675.3|676.5|675.5|677|676|676.1|675.1|34
1732795200000|2024-11-28 12:00:00|676.6|675.6|676.1|675.1|676.6|675.6|676.1|675.1|16
1732795500000|2024-11-28 12:05:00|675.9|674.9|675|674|675.9|674.9|674.9|673.9|125
1732795800000|2024-11-28 12:10:00|675.1|674.1|675.4|674.4|675.6|674.6|675.1|674.1|13
1732796100000|2024-11-28 12:15:00|675.1|674.1|675.5|674.5|675.6|674.6|674.9|673.9|71
1732796400000|2024-11-28 12:20:00|675.6|674.6|675.5|674.5|675.8|674.8|675.4|674.4|81
1732796700000|2024-11-28 12:25:00|675.6|674.6|675.1|674.1|675.8|674.8|675.1|674.1|25
1732797000000|2024-11-28 12:30:00|675.3|674.3|675|674|675.3|674.3|674.8|673.8|36
1732797300000|2024-11-28 12:35:00|675.1|674.1|674.6|673.6|675.4|674.4|674.6|673.6|35
1732797600000|2024-11-28 12:40:00|674.8|673.8|674.5|673.5|674.9|673.9|674.4|673.4|14
1732797900000|2024-11-28 12:45:00|674.6|673.6|675|674|675.3|674.3|674.4|673.4|35
1732798200000|2024-11-28 12:50:00|675.1|674.1|675.4|674.4|675.4|674.4|674.9|673.9|23
1732798500000|2024-11-28 12:55:00|675.3|674.3|675.1|674.1|675.6|674.6|675.1|674.1|12
1732798800000|2024-11-28 13:00:00|675|674|674.1|673.1|675.1|674.1|674.1|673.1|28
1732799100000|2024-11-28 13:05:00|674.3|673.3|674.9|673.9|674.9|673.9|674.3|673.3|43
1732799400000|2024-11-28 13:10:00|674.8|673.8|674.9|673.9|675.3|674.3|674.6|673.6|37
1732799700000|2024-11-28 13:15:00|675|674|674.8|673.8|675|674|674.6|673.6|50
1732800000000|2024-11-28 13:20:00|674.9|673.9|675.1|674.1|675.1|674.1|674.6|673.6|8
1732800300000|2024-11-28 13:25:00|675|674|675.1|674.1|675.1|674.1|674.9|673.9|314
1732800600000|2024-11-28 13:30:00|675|674|673.9|672.9|675|674|673.8|672.8|1833
1732800900000|2024-11-28 13:35:00|674|673|674.1|673.1|674.1|673.1|673.8|672.8|30
1732801200000|2024-11-28 13:40:00|674|673|674.9|673.9|674.9|673.9|674|673|39
1732801500000|2024-11-28 13:45:00|674.8|673.8|675.3|674.3|675.4|674.4|674.6|673.6|80
1732801800000|2024-11-28 13:50:00|675.1|674.1|676.1|675.1|676.1|675.1|675.1|674.1|229
1732802100000|2024-11-28 13:55:00|676|675|676.4|675.4|676.9|675.9|675.9|674.9|176
1732802400000|2024-11-28 14:00:00|676.5|675.5|675.8|674.8|676.5|675.5|675.6|674.6|75
1732802700000|2024-11-28 14:05:00|675.6|674.6|676.5|675.5|676.5|675.5|675.6|674.6|37
1732803000000|2024-11-28 14:10:00|676.6|675.6|676|675|676.8|675.8|675.9|674.9|26
1732803300000|2024-11-28 14:15:00|676.1|675.1|676|675|676.1|675.1|675.1|674.1|42
1732803600000|2024-11-28 14:20:00|676.1|675.1|676.1|675.1|676.9|675.9|676.1|675.1|643
1732803900000|2024-11-28 14:25:00|675.8|674.8|674.6|673.6|675.9|674.9|674.6|673.6|60
1732804200000|2024-11-28 14:30:00|674.5|673.5|674.6|673.6|675|674|674.3|673.3|71
1732804500000|2024-11-28 14:35:00|674.5|673.5|676|675|676.1|675.1|674.5|673.5|68
1732804800000|2024-11-28 14:40:00|676.1|675.1|675|674|676.4|675.4|674.9|673.9|114
1732805100000|2024-11-28 14:45:00|675.1|674.1|675.3|674.3|675.6|674.6|675|674|53
1732805400000|2024-11-28 14:50:00|675.1|674.1|675.8|674.8|676.3|675.3|675|674|370
1732805700000|2024-11-28 14:55:00|675.9|674.9|675.1|674.1|675.9|674.9|674.8|673.8|50
1732806000000|2024-11-28 15:00:00|675|674|674.9|673.9|675.1|674.1|674.5|673.5|53
1732806300000|2024-11-28 15:05:00|675|674|674.8|673.8|675|674|674.4|673.4|76
1732806600000|2024-11-28 15:10:00|674.9|673.9|674.8|673.8|675.1|674.1|674.6|673.6|29
1732806900000|2024-11-28 15:15:00|674.6|673.6|674.6|673.6|675.1|674.1|674.5|673.5|43
1732807200000|2024-11-28 15:20:00|674.8|673.8|674.5|673.5|674.8|673.8|674.1|673.1|573
1732807500000|2024-11-28 15:25:00|674.4|673.4|674.4|673.4|674.9|673.9|674.4|673.4|84
1732807800000|2024-11-28 15:30:00|674.5|673.5|673.9|672.9|674.6|673.6|673.4|672.4|189
1732808100000|2024-11-28 15:35:00|674|673|674.5|673.5|674.6|673.6|673.8|672.8|336
1732808400000|2024-11-28 15:40:00|674.4|673.4|673.9|672.9|674.6|673.6|673.8|672.8|45
1732808700000|2024-11-28 15:45:00|674|673|673.4|672.4|674|673|673.3|672.3|92
1732809000000|2024-11-28 15:50:00|673.5|672.5|673.6|672.6|674.1|673.1|673.4|672.4|40
1732809300000|2024-11-28 15:55:00|673.8|672.8|672.9|671.9|674.4|673.4|672.9|671.9|136
1732809600000|2024-11-28 16:00:00|672.8|671.8|672.3|671.3|673.4|672.4|672.3|671.3|2821
1732809900000|2024-11-28 16:05:00|672.4|671.4|671.9|670.9|673|672|671.8|670.8|109
1732810200000|2024-11-28 16:10:00|671.8|670.8|671.3|670.3|671.9|670.9|670.4|669.4|375
1732810500000|2024-11-28 16:15:00|671.4|670.4|670.1|669.1|671.4|670.4|669.9|668.9|315
1732810800000|2024-11-28 16:20:00|670|669|670.8|669.8|672.9|671.9|669.9|668.9|376
1732811100000|2024-11-28 16:25:00|670.6|669.6|669.6|668.6|670.9|669.9|669.4|668.4|1716
1732811400000|2024-11-28 16:30:00|669.9|668.9|669.4|668.4|669.9|668.9|668.9|667.9|279
1732811700000|2024-11-28 16:35:00|669.6|668.6|670.6|669.6|670.8|669.8|669.4|668.4|482
1732812000000|2024-11-28 16:40:00|670.4|669.4|671.4|670.4|671.8|670.8|670.4|669.4|616
1732812300000|2024-11-28 16:45:00|671.5|670.5|671.6|670.6|672|671|671.4|670.4|19
1732812600000|2024-11-28 16:50:00|671.9|670.9|671.9|670.9|671.9|670.9|671.5|670.5|74
1732812900000|2024-11-28 16:55:00|672.1|671.1|672|671|672.6|671.6|671.9|670.9|20
1732813200000|2024-11-28 17:00:00|672.1|671.1|672.9|671.9|672.9|671.9|671.9|670.9|97
1732813500000|2024-11-28 17:05:00|673.1|672.1|672.9|671.9|673.1|672.1|672.9|671.9|34
1732813800000|2024-11-28 17:10:00|672.6|671.6|673.1|672.1|673.1|672.1|672.6|671.6|625
1732814100000|2024-11-28 17:15:00|673|672|673.1|672.1|673.4|672.4|672.9|671.9|23
1732814400000|2024-11-28 17:20:00|673.4|672.4|674.4|673.4|674.4|673.4|673.3|672.3|82
1732814700000|2024-11-28 17:25:00|674.1|673.1|674|673|674.6|673.6|674|673|18
1732815000000|2024-11-28 17:30:00|673.9|672.9|673.5|672.5|673.9|672.9|673.5|672.5|21
1732815300000|2024-11-28 17:35:00|673.3|672.3|673|672|673.4|672.4|672.9|671.9|42
1732815600000|2024-11-28 17:40:00|673.1|672.1|673.6|672.6|673.8|672.8|673|672|11
1732815900000|2024-11-28 17:45:00|673.8|672.8|673.9|672.9|674|673|673.6|672.6|3
1732816200000|2024-11-28 17:50:00|673.8|672.8|674.4|673.4|674.4|673.4|673.6|672.6|37
1732816500000|2024-11-28 17:55:00|674.5|673.5|673.4|672.4|674.6|673.6|673.4|672.4|277
1732816800000|2024-11-28 18:00:00|673.3|672.3|673.3|672.3|673.4|672.4|673|672|13
1732817100000|2024-11-28 18:05:00|673.4|672.4|673.4|672.4|673.4|672.4|673.3|672.3|250
1732817400000|2024-11-28 18:10:00|673.3|672.3|674|673|674.4|673.4|673.3|672.3|29
1732817700000|2024-11-28 18:15:00|674.1|673.1|673.6|672.6|674.1|673.1|673.4|672.4|32
1732818000000|2024-11-28 18:20:00|673.8|672.8|673.8|672.8|673.8|672.8|673.6|672.6|15
1732818300000|2024-11-28 18:25:00|673.6|672.6|674.1|673.1|674.4|673.4|673.6|672.6|12
1732832400000|2024-11-28 22:20:00|674|673|674|673|674|673|674|673|0
1732842000000|2024-11-29 01:00:00|672.4|671.4|671.3|670.3|672.4|671.4|671.1|670.1|9
1732842300000|2024-11-29 01:05:00|671.4|670.4|672|671|672.1|671.1|671.1|670.1|16
1732842600000|2024-11-29 01:10:00|671.9|670.9|672.6|671.6|672.6|671.6|671.8|670.8|0
1732842900000|2024-11-29 01:15:00|672.5|671.5|672.3|671.3|672.8|671.8|671.8|670.8|1
1732843200000|2024-11-29 01:20:00|672|671|672.9|671.9|672.9|671.9|672|671|9
1732843500000|2024-11-29 01:25:00|672.8|671.8|673.9|672.9|673.9|672.9|672.8|671.8|2
1732843800000|2024-11-29 01:30:00|673.8|672.8|673.8|672.8|673.8|672.8|673.5|672.5|1
1732844100000|2024-11-29 01:35:00|673.9|672.9|674.3|673.3|674.4|673.4|673.8|672.8|7
1732844400000|2024-11-29 01:40:00|674.4|673.4|674.8|673.8|674.9|673.9|674.3|673.3|10
1732844700000|2024-11-29 01:45:00|674.5|673.5|674.9|673.9|675.4|674.4|674.5|673.5|4
1732845000000|2024-11-29 01:50:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|4
1732845300000|2024-11-29 01:55:00|674.6|673.6|674.6|673.6|675|674|674.6|673.6|4
1732845600000|2024-11-29 02:00:00|674.5|673.5|674|673|674.5|673.5|673.3|672.3|14
1732845900000|2024-11-29 02:05:00|674.1|673.1|674.5|673.5|674.8|673.8|673.8|672.8|5
1732846200000|2024-11-29 02:10:00|674.6|673.6|675|674|675|674|674.3|673.3|4
1732846500000|2024-11-29 02:15:00|675.1|674.1|674.1|673.1|675.1|674.1|674|673|3
1732846800000|2024-11-29 02:20:00|674.4|673.4|674.5|673.5|674.6|673.6|674.3|673.3|5
1732847100000|2024-11-29 02:25:00|674.6|673.6|674.6|673.6|674.9|673.9|674.5|673.5|3
1732847400000|2024-11-29 02:30:00|674.5|673.5|674.8|673.8|674.9|673.9|674.5|673.5|3
1732847700000|2024-11-29 02:35:00|674.9|673.9|674.9|673.9|675.1|674.1|674.8|673.8|4
1732848000000|2024-11-29 02:40:00|674.8|673.8|674.6|673.6|674.9|673.9|674.5|673.5|8
1732848300000|2024-11-29 02:45:00|674.8|673.8|674.6|673.6|675|674|674.5|673.5|4
1732848600000|2024-11-29 02:50:00|674.8|673.8|674.6|673.6|674.9|673.9|674.4|673.4|6
1732848900000|2024-11-29 02:55:00|674.5|673.5|674.8|673.8|675|674|674.4|673.4|3
1732849200000|2024-11-29 03:00:00|674.9|673.9|675.4|674.4|675.6|674.6|674.6|673.6|34
1732849500000|2024-11-29 03:05:00|675.6|674.6|674.9|673.9|675.6|674.6|674.9|673.9|3
1732849800000|2024-11-29 03:10:00|675|674|675.4|674.4|675.5|674.5|674.9|673.9|4
1732850100000|2024-11-29 03:15:00|675.3|674.3|675.5|674.5|675.6|674.6|675.3|674.3|2
1732850400000|2024-11-29 03:20:00|675.6|674.6|674.9|673.9|675.6|674.6|674.6|673.6|6
1732850700000|2024-11-29 03:25:00|674.6|673.6|674.6|673.6|674.9|673.9|674.6|673.6|14
1732851000000|2024-11-29 03:30:00|674.8|673.8|674.5|673.5|675|674|674.4|673.4|23
1732851300000|2024-11-29 03:35:00|674.6|673.6|674.4|673.4|674.6|673.6|674.3|673.3|1
1732851600000|2024-11-29 03:40:00|674.3|673.3|674.4|673.4|674.4|673.4|674|673|11
1732851900000|2024-11-29 03:45:00|674.5|673.5|674.9|673.9|674.9|673.9|674.5|673.5|3
1732852200000|2024-11-29 03:50:00|675.1|674.1|675.1|674.1|675.4|674.4|675.1|674.1|4
1732852500000|2024-11-29 03:55:00|675.4|674.4|675.5|674.5|675.6|674.6|675.4|674.4|5
1732852800000|2024-11-29 04:00:00|675.3|674.3|675.3|674.3|675.4|674.4|675.1|674.1|32
1732853100000|2024-11-29 04:05:00|675.4|674.4|675.1|674.1|675.4|674.4|675|674|4
1732853400000|2024-11-29 04:10:00|675|674|675.1|674.1|675.1|674.1|674.9|673.9|4
1732853700000|2024-11-29 04:15:00|675.3|674.3|675.1|674.1|675.3|674.3|675|674|4
1732854000000|2024-11-29 04:20:00|675|674|675|674|675|674|674.9|673.9|6
1732854300000|2024-11-29 04:25:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|12
1732854600000|2024-11-29 04:30:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|10
1732854900000|2024-11-29 04:35:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|3
1732855200000|2024-11-29 04:40:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|4
1732855500000|2024-11-29 04:45:00|674.6|673.6|674.6|673.6|674.6|673.6|674.4|673.4|3
1732855800000|2024-11-29 04:50:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|3
1732856100000|2024-11-29 04:55:00|674.4|673.4|674.8|673.8|674.8|673.8|674.4|673.4|5
1732856400000|2024-11-29 05:00:00|674.9|673.9|674.9|673.9|675.1|674.1|674.8|673.8|13
1732856700000|2024-11-29 05:05:00|674.8|673.8|675|674|675.1|674.1|674.6|673.6|6
1732857000000|2024-11-29 05:10:00|674.9|673.9|674.9|673.9|675|674|674.9|673.9|0
1732857300000|2024-11-29 05:15:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|6
1732857600000|2024-11-29 05:20:00|675.1|674.1|674.9|673.9|675.1|674.1|674.9|673.9|5
1732857900000|2024-11-29 05:25:00|674.6|673.6|674.6|673.6|674.9|673.9|674.6|673.6|13
1732858200000|2024-11-29 05:30:00|674.5|673.5|674.4|673.4|674.9|673.9|674.4|673.4|12
1732858500000|2024-11-29 05:35:00|674.1|673.1|674.1|673.1|674.4|673.4|674.1|673.1|13
1732858800000|2024-11-29 05:40:00|674.3|673.3|674.1|673.1|674.4|673.4|674|673|12
1732859100000|2024-11-29 05:45:00|674|673|674|673|674.1|673.1|673.9|672.9|5
1732859400000|2024-11-29 05:50:00|674.1|673.1|674|673|674.1|673.1|673.9|672.9|6
1732859700000|2024-11-29 05:55:00|674.1|673.1|674.3|673.3|674.4|673.4|674|673|2
1732860000000|2024-11-29 06:00:00|674.1|673.1|674.1|673.1|674.1|673.1|673.9|672.9|17
1732860300000|2024-11-29 06:05:00|674.3|673.3|674.4|673.4|674.6|673.6|674.1|673.1|17
1732860600000|2024-11-29 06:10:00|674.3|673.3|674.1|673.1|674.3|673.3|673.9|672.9|13
1732860900000|2024-11-29 06:15:00|674.3|673.3|674.4|673.4|674.4|673.4|674|673|14
1732861200000|2024-11-29 06:20:00|674.5|673.5|674.4|673.4|674.6|673.6|674.4|673.4|2
1732861500000|2024-11-29 06:25:00|674.5|673.5|674.4|673.4|674.5|673.5|674.4|673.4|4
1732861800000|2024-11-29 06:30:00|674.6|673.6|674.5|673.5|674.8|673.8|674.4|673.4|5
1732862100000|2024-11-29 06:35:00|674.6|673.6|674.4|673.4|674.6|673.6|674.3|673.3|3
1732862400000|2024-11-29 06:40:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|7
1732862700000|2024-11-29 06:45:00|674.6|673.6|674.9|673.9|675|674|674.6|673.6|3
1732863000000|2024-11-29 06:50:00|675.1|674.1|674.6|673.6|675.1|674.1|674.6|673.6|10
1732863300000|2024-11-29 06:55:00|674.9|673.9|675.1|674.1|675.1|674.1|674.6|673.6|20
1732863600000|2024-11-29 07:00:00|675|674|673.4|672.4|675|674|673.3|672.3|18
1732863900000|2024-11-29 07:05:00|673.3|672.3|672.5|671.5|673.4|672.4|672.4|671.4|10
1732864200000|2024-11-29 07:10:00|672.4|671.4|672.1|671.1|672.9|671.9|672|671|47
1732864500000|2024-11-29 07:15:00|672.4|671.4|671.4|670.4|672.4|671.4|671.1|670.1|20
1732864800000|2024-11-29 07:20:00|671.5|670.5|671.8|670.8|671.9|670.9|671.4|670.4|18
1732865100000|2024-11-29 07:25:00|671.6|670.6|670.5|669.5|671.8|670.8|670.4|669.4|69
1732865400000|2024-11-29 07:30:00|670.4|669.4|670.4|669.4|670.4|669.4|669.8|668.8|49
1732865700000|2024-11-29 07:35:00|670.3|669.3|670.9|669.9|670.9|669.9|670.1|669.1|56
1732866000000|2024-11-29 07:40:00|670.6|669.6|670.3|669.3|670.6|669.6|670.1|669.1|66
1732866300000|2024-11-29 07:45:00|670.1|669.1|670.1|669.1|670.6|669.6|670.1|669.1|18
1732866600000|2024-11-29 07:50:00|670.3|669.3|669.9|668.9|670.9|669.9|669.9|668.9|166
1732866900000|2024-11-29 07:55:00|669.8|668.8|669.9|668.9|669.9|668.9|669.4|668.4|61
1732867200000|2024-11-29 08:00:00|669.8|668.8|670.9|669.9|671.3|670.3|669.1|668.1|152
1732867500000|2024-11-29 08:05:00|670.8|669.8|671.5|670.5|671.8|670.8|670.8|669.8|199
1732867800000|2024-11-29 08:10:00|671.4|670.4|671.6|670.6|671.9|670.9|670.8|669.8|173
1732868100000|2024-11-29 08:15:00|671.8|670.8|672.6|671.6|672.6|671.6|671.6|670.6|136
1732868400000|2024-11-29 08:20:00|672.5|671.5|672.4|671.4|673.1|672.1|671.6|670.6|346
1732868700000|2024-11-29 08:25:00|672.6|671.6|673.6|672.6|673.8|672.8|672.4|671.4|474
1732869000000|2024-11-29 08:30:00|673.5|672.5|671.4|670.4|673.5|672.5|671.1|670.1|200
1732869300000|2024-11-29 08:35:00|671.3|670.3|670.4|669.4|671.4|670.4|669.9|668.9|268
1732869600000|2024-11-29 08:40:00|670.3|669.3|669.3|668.3|670.4|669.4|668.8|667.8|379
1732869900000|2024-11-29 08:45:00|669.1|668.1|670.3|669.3|670.4|669.4|669.1|668.1|90
1732870200000|2024-11-29 08:50:00|670.1|669.1|670.1|669.1|670.4|669.4|669.6|668.6|105
1732870500000|2024-11-29 08:55:00|670.3|669.3|669.9|668.9|670.4|669.4|669.3|668.3|15
1732870800000|2024-11-29 09:00:00|669.6|668.6|669.9|668.9|670.4|669.4|669.4|668.4|101
1732871100000|2024-11-29 09:05:00|670.1|669.1|670.1|669.1|670.6|669.6|669.9|668.9|190
1732871400000|2024-11-29 09:10:00|670.3|669.3|670.4|669.4|670.6|669.6|670.1|669.1|22
1732871700000|2024-11-29 09:15:00|670.3|669.3|671.8|670.8|671.9|670.9|670.1|669.1|771
1732872000000|2024-11-29 09:20:00|671.9|670.9|671.4|670.4|672.6|671.6|671.3|670.3|112
1732872300000|2024-11-29 09:25:00|671.3|670.3|672.1|671.1|672.1|671.1|670.9|669.9|93
1732872600000|2024-11-29 09:30:00|672|671|673.9|672.9|674.3|673.3|671.9|670.9|1050
1732872900000|2024-11-29 09:35:00|674|673|673.3|672.3|675.3|674.3|673.1|672.1|169
1732873200000|2024-11-29 09:40:00|673.1|672.1|673|672|673.3|672.3|672.6|671.6|25
1732873500000|2024-11-29 09:45:00|672.9|671.9|673.4|672.4|673.8|672.8|672.9|671.9|18
1732873800000|2024-11-29 09:50:00|673.5|672.5|672.4|671.4|673.5|672.5|672.4|671.4|91
1732874100000|2024-11-29 09:55:00|672.1|671.1|671.6|670.6|672.1|671.1|671.1|670.1|143
1732874400000|2024-11-29 10:00:00|671.5|670.5|670.9|669.9|671.8|670.8|670.6|669.6|72
1732874700000|2024-11-29 10:05:00|671|670|672.1|671.1|672.4|671.4|670.9|669.9|30
1732875000000|2024-11-29 10:10:00|671.9|670.9|671.3|670.3|672.4|671.4|671.1|670.1|76
1732875300000|2024-11-29 10:15:00|671.1|670.1|671.3|670.3|672|671|671.1|670.1|73
1732875600000|2024-11-29 10:20:00|671.1|670.1|671.9|670.9|672.4|671.4|671.1|670.1|55
1732875900000|2024-11-29 10:25:00|671.8|670.8|670.5|669.5|671.9|670.9|670.4|669.4|244
1732876200000|2024-11-29 10:30:00|670.6|669.6|670|669|670.9|669.9|670|669|31
1732876500000|2024-11-29 10:35:00|669.9|668.9|670.1|669.1|670.4|669.4|669.6|668.6|135
1732876800000|2024-11-29 10:40:00|670.3|669.3|668.8|667.8|670.4|669.4|668.8|667.8|130
1732877100000|2024-11-29 10:45:00|668.6|667.6|668.4|667.4|669.1|668.1|668.4|667.4|56
1732877400000|2024-11-29 10:50:00|668.3|667.3|668.6|667.6|669.1|668.1|668.3|667.3|439
1732877700000|2024-11-29 10:55:00|668.8|667.8|667.9|666.9|668.8|667.8|667.6|666.6|112
1732878000000|2024-11-29 11:00:00|667.8|666.8|670.1|669.1|670.4|669.4|667.8|666.8|92
1732878300000|2024-11-29 11:05:00|669.9|668.9|669.4|668.4|670.1|669.1|669.4|668.4|29
1732878600000|2024-11-29 11:10:00|669.5|668.5|670.4|669.4|670.6|669.6|669.3|668.3|83
1732878900000|2024-11-29 11:15:00|670.5|669.5|671.4|670.4|671.4|670.4|670.3|669.3|66
1732879200000|2024-11-29 11:20:00|671|670|670.4|669.4|671.1|670.1|670.4|669.4|37
1732879500000|2024-11-29 11:25:00|670.5|669.5|671.3|670.3|672|671|670.4|669.4|122
1732879800000|2024-11-29 11:30:00|671.1|670.1|670.6|669.6|671.4|670.4|670.4|669.4|25
1732880100000|2024-11-29 11:35:00|670.5|669.5|670.4|669.4|670.6|669.6|670.1|669.1|29
1732880400000|2024-11-29 11:40:00|670.1|669.1|669.6|668.6|670.9|669.9|669.6|668.6|77
1732880700000|2024-11-29 11:45:00|669.8|668.8|668.9|667.9|669.8|668.8|668.9|667.9|18
1732881000000|2024-11-29 11:50:00|669.1|668.1|668.6|667.6|669.1|668.1|668.6|667.6|44
1732881300000|2024-11-29 11:55:00|668.8|667.8|669.1|668.1|669.1|668.1|668.6|667.6|166
1732881600000|2024-11-29 12:00:00|669.4|668.4|669.3|668.3|669.4|668.4|668.9|667.9|105
1732881900000|2024-11-29 12:05:00|669.1|668.1|670.1|669.1|670.3|669.3|669.1|668.1|247
1732882200000|2024-11-29 12:10:00|670.3|669.3|671.3|670.3|671.4|670.4|670.1|669.1|93
1732882500000|2024-11-29 12:15:00|671.4|670.4|672.1|671.1|673.1|672.1|671.3|670.3|66
1732882800000|2024-11-29 12:20:00|672.3|671.3|672.9|671.9|673.1|672.1|672.3|671.3|82
1732883100000|2024-11-29 12:25:00|672.8|671.8|674.9|673.9|674.9|673.9|672.8|671.8|453
1732883400000|2024-11-29 12:30:00|675|674|675.4|674.4|676.8|675.8|674.9|673.9|177
1732883700000|2024-11-29 12:35:00|675.5|674.5|675.5|674.5|675.9|674.9|674.9|673.9|801
1732884000000|2024-11-29 12:40:00|675.6|674.6|676.1|675.1|676.4|675.4|675.5|674.5|61
1732884300000|2024-11-29 12:45:00|676|675|677.3|676.3|677.4|676.4|675.6|674.6|48
1732884600000|2024-11-29 12:50:00|677.1|676.1|677.8|676.8|679.9|678.9|677.1|676.1|401
1732884900000|2024-11-29 12:55:00|677.5|676.5|678.1|677.1|678.4|677.4|677.3|676.3|98
1732885200000|2024-11-29 13:00:00|678.3|677.3|675.9|674.9|678.4|677.4|675.8|674.8|47
1732885500000|2024-11-29 13:05:00|675.6|674.6|676.6|675.6|676.8|675.8|674.9|673.9|37
1732885800000|2024-11-29 13:10:00|676.5|675.5|676.8|675.8|677.4|676.4|676.4|675.4|32
1732886100000|2024-11-29 13:15:00|676.9|675.9|676.6|675.6|677.4|676.4|676.4|675.4|61
1732886400000|2024-11-29 13:20:00|676.8|675.8|675.6|674.6|676.8|675.8|675.4|674.4|130
1732886700000|2024-11-29 13:25:00|675.8|674.8|675.4|674.4|675.9|674.9|675.4|674.4|12
1732887000000|2024-11-29 13:30:00|675.3|674.3|674.1|673.1|675.4|674.4|673.9|672.9|57
1732887300000|2024-11-29 13:35:00|674|673|674.6|673.6|674.9|673.9|673.8|672.8|132
1732887600000|2024-11-29 13:40:00|674.5|673.5|675.4|674.4|675.9|674.9|674.4|673.4|141
1732887900000|2024-11-29 13:45:00|675.3|674.3|675.9|674.9|676|675|674.5|673.5|196
1732888200000|2024-11-29 13:50:00|676|675|676|675|676|675|675.4|674.4|19
1732888500000|2024-11-29 13:55:00|675.9|674.9|675.9|674.9|676.4|675.4|675.6|674.6|139
1732888800000|2024-11-29 14:00:00|675.6|674.6|674.9|673.9|675.8|674.8|674.1|673.1|97
1732889100000|2024-11-29 14:05:00|674.8|673.8|676.9|675.9|677.3|676.3|674.6|673.6|128
1732889400000|2024-11-29 14:10:00|676.4|675.4|674.9|673.9|677|676|674.9|673.9|118
1732889700000|2024-11-29 14:15:00|675|674|674.4|673.4|675.8|674.8|674|673|49
1732890000000|2024-11-29 14:20:00|674.3|673.3|675.3|674.3|676.1|675.1|674.3|673.3|216
1732890300000|2024-11-29 14:25:00|675.4|674.4|676.1|675.1|676.1|675.1|674.9|673.9|160
1732890600000|2024-11-29 14:30:00|676.3|675.3|677.4|676.4|677.9|676.9|675.5|674.5|161
1732890900000|2024-11-29 14:35:00|677.5|676.5|677.3|676.3|679.1|678.1|676.5|675.5|678
1732891200000|2024-11-29 14:40:00|677.5|676.5|677.6|676.6|677.9|676.9|677.1|676.1|60
1732891500000|2024-11-29 14:45:00|677.8|676.8|677.3|676.3|677.9|676.9|676.1|675.1|120
1732891800000|2024-11-29 14:50:00|677.1|676.1|678.6|677.6|678.6|677.6|677|676|58
1732892100000|2024-11-29 14:55:00|678.9|677.9|678.3|677.3|680.1|679.1|678.3|677.3|432
1732892400000|2024-11-29 15:00:00|678.4|677.4|678.3|677.3|678.6|677.6|677.6|676.6|83
1732892700000|2024-11-29 15:05:00|678.4|677.4|679.6|678.6|680.4|679.4|678.1|677.1|207
1732893000000|2024-11-29 15:10:00|679.9|678.9|680.4|679.4|681.4|680.4|679.9|678.9|482
1732893300000|2024-11-29 15:15:00|680.5|679.5|679.5|678.5|680.6|679.6|679|678|211
1732893600000|2024-11-29 15:20:00|679.6|678.6|678.9|677.9|679.6|678.6|678.5|677.5|574
1732893900000|2024-11-29 15:25:00|679.1|678.1|679|678|679.4|678.4|678.4|677.4|111
1732894200000|2024-11-29 15:30:00|678.9|677.9|679.1|678.1|679.4|678.4|678.5|677.5|66
1732894500000|2024-11-29 15:35:00|679.4|678.4|677.9|676.9|679.4|678.4|677.8|676.8|263
1732894800000|2024-11-29 15:40:00|678|677|677.1|676.1|678|677|676.6|675.6|200
1732895100000|2024-11-29 15:45:00|677|676|677.9|676.9|678.1|677.1|676.3|675.3|329
1732895400000|2024-11-29 15:50:00|678.1|677.1|677.8|676.8|678.9|677.9|677.8|676.8|102
1732895700000|2024-11-29 15:55:00|677.9|676.9|678.3|677.3|678.5|677.5|677.4|676.4|643
1732896000000|2024-11-29 16:00:00|678.1|677.1|677.4|676.4|678.3|677.3|676.9|675.9|609
1732896300000|2024-11-29 16:05:00|677.6|676.6|678|677|678.1|677.1|676.9|675.9|289
1732896600000|2024-11-29 16:10:00|678.1|677.1|678.9|677.9|679.1|678.1|677.6|676.6|234
1732896900000|2024-11-29 16:15:00|679.1|678.1|680.4|679.4|681.1|680.1|678.9|677.9|514
1732897200000|2024-11-29 16:20:00|680.6|679.6|679.1|678.1|680.6|679.6|678.6|677.6|246
1732897500000|2024-11-29 16:25:00|679|678|677.4|676.4|679.1|678.1|676.9|675.9|1784
1732897800000|2024-11-29 16:30:00|677.1|676.1|677.9|676.9|678.4|677.4|676.4|675.4|147
1732898100000|2024-11-29 16:35:00|677.8|676.8|677.5|676.5|678|677|677.5|676.5|26
1732898400000|2024-11-29 16:40:00|677.4|676.4|675|674|677.8|676.8|674.5|673.5|233
1732898700000|2024-11-29 16:45:00|675.1|674.1|673.5|672.5|675.4|674.4|672.4|671.4|239
1732899000000|2024-11-29 16:50:00|673.3|672.3|674.3|673.3|674.6|673.6|672.3|671.3|323
1732899300000|2024-11-29 16:55:00|674.1|673.1|673.9|672.9|674.5|673.5|673.5|672.5|56
1732899600000|2024-11-29 17:00:00|674|673|673.6|672.6|674.3|673.3|672.9|671.9|155
1732899900000|2024-11-29 17:05:00|673.5|672.5|673.1|672.1|673.6|672.6|672.5|671.5|81
1732900200000|2024-11-29 17:10:00|673|672|671.9|670.9|673.1|672.1|670.9|669.9|60
1732900500000|2024-11-29 17:15:00|671.8|670.8|672.9|671.9|674.1|673.1|671.6|670.6|68
1732900800000|2024-11-29 17:20:00|672.8|671.8|673|672|673|672|672.1|671.1|33
1732901100000|2024-11-29 17:25:00|672.9|671.9|672.4|671.4|673.6|672.6|672.1|671.1|20
1732901400000|2024-11-29 17:30:00|672.3|671.3|671.3|670.3|672.6|671.6|671.1|670.1|462
1732901700000|2024-11-29 17:35:00|671.1|670.1|671.1|670.1|671.8|670.8|670.9|669.9|41
1732902000000|2024-11-29 17:40:00|671|670|671.3|670.3|671.6|670.6|670.9|669.9|26
1732902300000|2024-11-29 17:45:00|671.4|670.4|671.4|670.4|671.6|670.6|671|670|12
1732902600000|2024-11-29 17:50:00|671.1|670.1|672.4|671.4|672.4|671.4|671.1|670.1|95
1732902900000|2024-11-29 17:55:00|672.3|671.3|672.3|671.3|672.5|671.5|671.8|670.8|98
1732903200000|2024-11-29 18:00:00|672|671|671.3|670.3|672|671|671.1|670.1|2
1732903500000|2024-11-29 18:05:00|671.1|670.1|671.6|670.6|671.8|670.8|671|670|9
1732903800000|2024-11-29 18:10:00|671.5|670.5|672|671|672.5|671.5|671.1|670.1|481
1732904100000|2024-11-29 18:15:00|672.1|671.1|671.8|670.8|672.3|671.3|671.4|670.4|152
1732904400000|2024-11-29 18:20:00|671.6|670.6|671.4|670.4|672.6|671.6|671.4|670.4|12
1732904700000|2024-11-29 18:25:00|671.5|670.5|672.3|671.3|672.4|671.4|671.5|670.5|21
1732905000000|2024-11-29 18:30:00|672.4|671.4|671.8|670.8|672.4|671.4|671.4|670.4|22
1732905300000|2024-11-29 18:35:00|671.6|670.6|671.8|670.8|672.1|671.1|671.5|670.5|7
1732905600000|2024-11-29 18:40:00|671.6|670.6|671.8|670.8|671.9|670.9|671.4|670.4|13
1732905900000|2024-11-29 18:45:00|671.6|670.6|671.9|670.9|672|671|671.4|670.4|13
1732906200000|2024-11-29 18:50:00|671.8|670.8|671.8|670.8|672|671|671.5|670.5|2
1732906500000|2024-11-29 18:55:00|671.9|670.9|671.3|670.3|671.9|670.9|671.1|670.1|16
1732906800000|2024-11-29 19:00:00|671.1|670.1|669.3|668.3|671.1|670.1|669.1|668.1|296
1732907100000|2024-11-29 19:05:00|669.1|668.1|669|668|669.6|668.6|668.6|667.6|49
1732907400000|2024-11-29 19:10:00|669.1|668.1|668.6|667.6|669.3|668.3|668.6|667.6|5
1732907700000|2024-11-29 19:15:00|668.8|667.8|669.4|668.4|669.4|668.4|668.1|667.1|12
1732908000000|2024-11-29 19:20:00|669.3|668.3|668.5|667.5|669.9|668.9|668.5|667.5|27
1732908300000|2024-11-29 19:25:00|668.4|667.4|666.4|665.4|668.8|667.8|665.6|664.6|530
1732908600000|2024-11-29 19:30:00|666.3|665.3|666.6|665.6|666.9|665.9|665.6|664.6|25
1732908900000|2024-11-29 19:35:00|666.9|665.9|667.9|666.9|667.9|666.9|666.9|665.9|4
1732909200000|2024-11-29 19:40:00|668.1|667.1|669.4|668.4|669.4|668.4|668.1|667.1|5
1732909500000|2024-11-29 19:45:00|669.3|668.3|669.3|668.3|669.5|668.5|669.1|668.1|4
1732909800000|2024-11-29 19:50:00|669.1|668.1|669.1|668.1|669.3|668.3|669.1|668.1|6
1732910100000|2024-11-29 19:55:00|669.3|668.3|669.1|668.1|669.4|668.4|669|668|3
1733094000000|2024-12-01 23:00:00|668|667|670.1|669.1|671.1|670.1|667|665.9|46
1733094300000|2024-12-01 23:05:00|670.3|669.3|669.8|668.8|670.3|669.3|668.4|667.4|0
1733094600000|2024-12-01 23:10:00|669.6|668.6|669.8|668.8|669.9|668.9|669.4|668.4|5
1733094900000|2024-12-01 23:15:00|669.6|668.6|670.6|669.6|670.6|669.6|669.3|668.3|7
1733095200000|2024-12-01 23:20:00|670.8|669.8|670.5|669.5|670.9|669.9|670|669|1
1733095500000|2024-12-01 23:25:00|670.6|669.6|670.5|669.5|670.6|669.6|670.3|669.3|3
1733095800000|2024-12-01 23:30:00|670.3|669.3|669.9|668.9|670.3|669.3|669.9|668.9|11
1733096100000|2024-12-01 23:35:00|670|669|670.1|669.1|670.3|669.3|669.9|668.9|11
1733096400000|2024-12-01 23:40:00|670|669|669.9|668.9|670.9|669.9|669.9|668.9|4
1733096700000|2024-12-01 23:45:00|670|669|670|669|670.1|669.1|670|669|2
1733097000000|2024-12-01 23:50:00|670.3|669.3|670|669|670.3|669.3|670|669|4
1733097600000|2024-12-02 00:00:00|670.1|669.1|670|669|670.1|669.1|670|669|0
1733097900000|2024-12-02 00:05:00|669.9|668.9|670|669|670|669|669.9|668.9|2
1733098500000|2024-12-02 00:15:00|670.1|669.1|670|669|670.1|669.1|670|669|1
1733099400000|2024-12-02 00:30:00|669.9|668.9|669.5|668.5|669.9|668.9|669.3|668.3|2
1733099700000|2024-12-02 00:35:00|669.4|668.4|669.4|668.4|669.8|668.8|669|668|6
1733100000000|2024-12-02 00:40:00|669|668|669|668|669.1|668.1|669|668|2
1733100300000|2024-12-02 00:45:00|669.1|668.1|669.3|668.3|669.3|668.3|669|668|0
1733100600000|2024-12-02 00:50:00|669.5|668.5|669|668|669.5|668.5|669|668|0
1733100900000|2024-12-02 00:55:00|668.9|667.9|669|668|669|668|668.9|667.9|0
1733101200000|2024-12-02 01:00:00|668.8|667.8|667.5|666.5|668.8|667.8|667.3|666.3|2
1733101500000|2024-12-02 01:05:00|667.3|666.3|668.8|667.8|669|668|667.3|666.3|0
1733101800000|2024-12-02 01:10:00|668.6|667.6|669|668|669.3|668.3|668.5|667.5|0
1733102100000|2024-12-02 01:15:00|669.1|668.1|669|668|669.3|668.3|668.8|667.8|0
1733102400000|2024-12-02 01:20:00|668.9|667.9|668.5|667.5|669|668|668.5|667.5|0
1733102700000|2024-12-02 01:25:00|668.8|667.8|668|667|668.8|667.8|668|667|1
1733103000000|2024-12-02 01:30:00|668.1|667.1|668|667|668.3|667.3|667.8|666.8|3
1733103300000|2024-12-02 01:35:00|667.9|666.9|667.5|666.5|668|667|667.5|666.5|2
1733103600000|2024-12-02 01:40:00|667.6|666.6|667.8|666.8|668|667|667.5|666.5|0
1733103900000|2024-12-02 01:45:00|668|667|668|667|668.3|667.3|667.8|666.8|0
1733104200000|2024-12-02 01:50:00|668.3|667.3|668.5|667.5|668.6|667.6|668|667|0
1733104500000|2024-12-02 01:55:00|668.3|667.3|669.3|668.3|669.3|668.3|668.3|667.3|0
1733104800000|2024-12-02 02:00:00|669.5|668.5|669.8|668.8|670|669|669.3|668.3|0
1733105100000|2024-12-02 02:05:00|669.6|668.6|669.5|668.5|670|669|669.3|668.3|0
1733105400000|2024-12-02 02:10:00|669.8|668.8|670.3|669.3|670.3|669.3|669.8|668.8|0
1733105700000|2024-12-02 02:15:00|670.1|669.1|669.5|668.5|670.1|669.1|669.5|668.5|0
1733106000000|2024-12-02 02:20:00|669.4|668.4|669.8|668.8|670|669|669.4|668.4|0
1733106300000|2024-12-02 02:25:00|669.5|668.5|669.8|668.8|669.9|668.9|669.5|668.5|1
1733106600000|2024-12-02 02:30:00|670|669|671|670|671.3|670.3|670|669|2
1733106900000|2024-12-02 02:35:00|670.9|669.9|670.5|669.5|671|670|670.3|669.3|2
1733107200000|2024-12-02 02:40:00|670.8|669.8|670.5|669.5|670.8|669.8|670.5|669.5|0
1733107500000|2024-12-02 02:45:00|670.3|669.3|670.5|669.5|670.5|669.5|670.3|669.3|0
1733107800000|2024-12-02 02:50:00|670.6|669.6|670.5|669.5|670.8|669.8|670.5|669.5|1
1733108100000|2024-12-02 02:55:00|670.8|669.8|670.6|669.6|670.9|669.9|670.5|669.5|0
1733108400000|2024-12-02 03:00:00|670.5|669.5|670.5|669.5|670.8|669.8|670.5|669.5|0
1733108700000|2024-12-02 03:05:00|670.4|669.4|670.3|669.3|670.5|669.5|670.1|669.1|0
1733109000000|2024-12-02 03:10:00|670.4|669.4|670|669|670.5|669.5|670|669|0
1733109300000|2024-12-02 03:15:00|670.1|669.1|670.3|669.3|670.3|669.3|670|669|0
1733109600000|2024-12-02 03:20:00|670.1|669.1|670|669|670.3|669.3|670|669|0
1733109900000|2024-12-02 03:25:00|670.1|669.1|670.3|669.3|670.5|669.5|670|669|0
1733110200000|2024-12-02 03:30:00|670.1|669.1|670.3|669.3|670.5|669.5|670.1|669.1|2
1733110500000|2024-12-02 03:35:00|670.4|669.4|670.3|669.3|670.5|669.5|670.3|669.3|0
1733110800000|2024-12-02 03:40:00|670|669|670|669|670|669|670|669|0
1733111100000|2024-12-02 03:45:00|669.9|668.9|670|669|670|669|669.9|668.9|0
1733111400000|2024-12-02 03:50:00|669.9|668.9|670|669|670|669|669.8|668.8|0
1733111700000|2024-12-02 03:55:00|669.9|668.9|669.8|668.8|670|669|669.8|668.8|0
1733112000000|2024-12-02 04:00:00|669.5|668.5|669.5|668.5|669.5|668.5|669.4|668.4|8
1733112300000|2024-12-02 04:05:00|669.6|668.6|669.5|668.5|669.8|668.8|669.5|668.5|0
1733112600000|2024-12-02 04:10:00|669.4|668.4|669.5|668.5|669.5|668.5|669.4|668.4|0
1733112900000|2024-12-02 04:15:00|669.4|668.4|670|669|670|669|669.4|668.4|1
1733113200000|2024-12-02 04:20:00|669.9|668.9|670|669|670.1|669.1|669.9|668.9|2
1733113500000|2024-12-02 04:25:00|670.3|669.3|670.1|669.1|670.3|669.3|670|669|0
1733113800000|2024-12-02 04:30:00|670|669|670.3|669.3|670.4|669.4|670|669|34
1733114400000|2024-12-02 04:40:00|670.1|669.1|669.8|668.8|670.3|669.3|669.8|668.8|0
1733114700000|2024-12-02 04:45:00|669.6|668.6|669.8|668.8|669.9|668.9|669.6|668.6|0
1733115000000|2024-12-02 04:50:00|669.9|668.9|669.9|668.9|669.9|668.9|669.8|668.8|0
1733115300000|2024-12-02 04:55:00|670|669|670|669|670|669|670|669|0
1733115600000|2024-12-02 05:00:00|669.9|668.9|670|669|670.1|669.1|669.8|668.8|1
1733115900000|2024-12-02 05:05:00|670.1|669.1|669.9|668.9|670.4|669.4|669.9|668.9|9
1733116200000|2024-12-02 05:10:00|670.1|669.1|670.3|669.3|670.4|669.4|670.1|669.1|20
1733116500000|2024-12-02 05:15:00|670.1|669.1|669.8|668.8|670.1|669.1|669.8|668.8|4
1733116800000|2024-12-02 05:20:00|669.6|668.6|670|669|670.1|669.1|669.6|668.6|0
1733117100000|2024-12-02 05:25:00|670.1|669.1|670|669|670.1|669.1|669.9|668.9|0
1733117400000|2024-12-02 05:30:00|669.9|668.9|669.5|668.5|669.9|668.9|669.5|668.5|0
1733117700000|2024-12-02 05:35:00|669.6|668.6|669.8|668.8|669.9|668.9|669.6|668.6|1
1733118000000|2024-12-02 05:40:00|669.9|668.9|670.3|669.3|670.4|669.4|669.9|668.9|1
1733118300000|2024-12-02 05:45:00|670.1|669.1|670.1|669.1|670.4|669.4|670.1|669.1|15
1733118600000|2024-12-02 05:50:00|670.3|669.3|670.5|669.5|670.5|669.5|670.3|669.3|7
1733118900000|2024-12-02 05:55:00|670.6|669.6|670.3|669.3|670.6|669.6|670.1|669.1|5
1733119200000|2024-12-02 06:00:00|670.4|669.4|670.5|669.5|670.6|669.6|670.3|669.3|1
1733119500000|2024-12-02 06:05:00|670.4|669.4|670.4|669.4|670.5|669.5|670.3|669.3|4
1733119800000|2024-12-02 06:10:00|670.5|669.5|671.1|670.1|671.4|670.4|670.4|669.4|13
1733120100000|2024-12-02 06:15:00|671|670|671.3|670.3|671.4|670.4|671|670|13
1733120400000|2024-12-02 06:20:00|671.1|670.1|671.3|670.3|671.4|670.4|671.1|670.1|1
1733120700000|2024-12-02 06:25:00|671.5|670.5|671.5|670.5|671.9|670.9|671.4|670.4|76
1733121000000|2024-12-02 06:30:00|671.4|670.4|671.4|670.4|671.5|670.5|671|670|22
1733121300000|2024-12-02 06:35:00|671.5|670.5|672|671|672.1|671.1|671.5|670.5|13
1733121600000|2024-12-02 06:40:00|672.1|671.1|672|671|672.1|671.1|672|671|3
1733121900000|2024-12-02 06:45:00|672.1|671.1|672.8|671.8|672.9|671.9|672|671|71
1733122200000|2024-12-02 06:50:00|672.9|671.9|673|672|673.5|672.5|672.5|671.5|29
1733122500000|2024-12-02 06:55:00|673.3|672.3|672|671|673.3|672.3|672|671|11
1733122800000|2024-12-02 07:00:00|671.9|670.9|672|671|672.6|671.6|671.9|670.9|12
1733123100000|2024-12-02 07:05:00|671.9|670.9|672.4|671.4|672.4|671.4|671.4|670.4|228
1733123400000|2024-12-02 07:10:00|672.3|671.3|672|671|672.4|671.4|671.9|670.9|7
1733123700000|2024-12-02 07:15:00|672.1|671.1|671.4|670.4|672.1|671.1|671.4|670.4|3
1733124000000|2024-12-02 07:20:00|671.5|670.5|672.1|671.1|672.4|671.4|671.4|670.4|27
1733124300000|2024-12-02 07:25:00|672|671|672|671|672.1|671.1|671.8|670.8|34
1733124600000|2024-12-02 07:30:00|671.9|670.9|672.4|671.4|672.6|671.6|671.9|670.9|21
1733124900000|2024-12-02 07:35:00|672.3|671.3|672|671|672.6|671.6|671.9|670.9|54
1733125200000|2024-12-02 07:40:00|671.9|670.9|671.3|670.3|672.3|671.3|671.3|670.3|13
1733125500000|2024-12-02 07:45:00|671.1|670.1|671.6|670.6|671.6|670.6|670.8|669.8|10
1733125800000|2024-12-02 07:50:00|671.8|670.8|671.8|670.8|672.1|671.1|671.5|670.5|12
1733126100000|2024-12-02 07:55:00|671.6|670.6|671.1|670.1|671.9|670.9|670.9|669.9|6
1733126400000|2024-12-02 08:00:00|670.9|669.9|670.5|669.5|671|670|670.1|669.1|29
1733126700000|2024-12-02 08:05:00|670.6|669.6|671.4|670.4|671.4|670.4|670.5|669.5|59
1733127000000|2024-12-02 08:10:00|671.3|670.3|671.8|670.8|671.9|670.9|670.8|669.8|28
1733127300000|2024-12-02 08:15:00|671.9|670.9|671.3|670.3|672.1|671.1|671.3|670.3|40
1733127600000|2024-12-02 08:20:00|671.1|670.1|671.8|670.8|671.9|670.9|670.9|669.9|148
1733127900000|2024-12-02 08:25:00|671.9|670.9|671.9|670.9|672.1|671.1|671.6|670.6|121
1733128200000|2024-12-02 08:30:00|672|671|672.4|671.4|674|673|671.9|670.9|296
1733128500000|2024-12-02 08:35:00|672.3|671.3|672.1|671.1|673.3|672.3|672|671|724
1733128800000|2024-12-02 08:40:00|672.3|671.3|672.4|671.4|672.9|671.9|671.6|670.6|46
1733129100000|2024-12-02 08:45:00|672.3|671.3|672.4|671.4|672.9|671.9|671.9|670.9|382
1733129400000|2024-12-02 08:50:00|672.1|671.1|671.6|670.6|672.4|671.4|671.5|670.5|37
1733129700000|2024-12-02 08:55:00|671.8|670.8|672.1|671.1|672.6|671.6|671.6|670.6|8
1733130000000|2024-12-02 09:00:00|672.3|671.3|673.3|672.3|673.9|672.9|671.1|670.1|169
1733130300000|2024-12-02 09:05:00|673.1|672.1|672|671|673.3|672.3|671.8|670.8|33
1733130600000|2024-12-02 09:10:00|672.1|671.1|671.9|670.9|672.6|671.6|671.5|670.5|23
1733130900000|2024-12-02 09:15:00|672|671|672.9|671.9|672.9|671.9|671.9|670.9|78
1733131200000|2024-12-02 09:20:00|673.1|672.1|673.3|672.3|673.9|672.9|672.8|671.8|310
1733131500000|2024-12-02 09:25:00|673.4|672.4|674.1|673.1|674.4|673.4|673.1|672.1|204
1733131800000|2024-12-02 09:30:00|674|673|674.5|673.5|674.6|673.6|673.6|672.6|29
1733132100000|2024-12-02 09:35:00|674.6|673.6|674.5|673.5|674.9|673.9|674|673|67
1733132400000|2024-12-02 09:40:00|674.6|673.6|674.6|673.6|675.1|674.1|674.4|673.4|131
1733132700000|2024-12-02 09:45:00|674.8|673.8|674.6|673.6|675.1|674.1|674.4|673.4|138
1733133000000|2024-12-02 09:50:00|674.5|673.5|674.4|673.4|675.1|674.1|674.4|673.4|217
1733133300000|2024-12-02 09:55:00|674.5|673.5|674.9|673.9|675.1|674.1|674.3|673.3|77
1733133600000|2024-12-02 10:00:00|675.1|674.1|675.4|674.4|675.8|674.8|674.4|673.4|130
1733133900000|2024-12-02 10:05:00|675.5|674.5|675.3|674.3|676.4|675.4|675.1|674.1|1098
1733134200000|2024-12-02 10:10:00|675.4|674.4|675.4|674.4|675.8|674.8|675.1|674.1|230
1733134500000|2024-12-02 10:15:00|675.5|674.5|674.5|673.5|675.5|674.5|674.3|673.3|102
1733134800000|2024-12-02 10:20:00|674.6|673.6|675.5|674.5|675.8|674.8|674.6|673.6|40
1733135100000|2024-12-02 10:25:00|675.4|674.4|675.1|674.1|675.6|674.6|674.9|673.9|23
1733135400000|2024-12-02 10:30:00|675|674|674.4|673.4|675.1|674.1|674.1|673.1|15
1733135700000|2024-12-02 10:35:00|674.3|673.3|674.4|673.4|675.1|674.1|674.3|673.3|221
1733136000000|2024-12-02 10:40:00|674.5|673.5|675.1|674.1|675.1|674.1|674.4|673.4|81
1733136300000|2024-12-02 10:45:00|675.3|674.3|675.8|674.8|676|675|675.1|674.1|42
1733136600000|2024-12-02 10:50:00|675.6|674.6|676.1|675.1|676.6|675.6|675.6|674.6|65
1733136900000|2024-12-02 10:55:00|676|675|675.9|674.9|676|675|675.4|674.4|78
1733137200000|2024-12-02 11:00:00|675.8|674.8|676|675|676.5|675.5|675.4|674.4|52
1733137500000|2024-12-02 11:05:00|676.1|675.1|675.4|674.4|676.1|675.1|675.4|674.4|20
1733137800000|2024-12-02 11:10:00|675.5|674.5|675.8|674.8|676.1|675.1|675.5|674.5|35
1733138100000|2024-12-02 11:15:00|675.6|674.6|675.6|674.6|675.9|674.9|675.5|674.5|104
1733138400000|2024-12-02 11:20:00|675.8|674.8|676.5|675.5|676.5|675.5|675.8|674.8|45
1733138700000|2024-12-02 11:25:00|676.4|675.4|676.1|675.1|676.4|675.4|675.9|674.9|235
1733139000000|2024-12-02 11:30:00|676.3|675.3|676.3|675.3|676.4|675.4|676.1|675.1|28
1733139300000|2024-12-02 11:35:00|676.4|675.4|676.6|675.6|677.1|676.1|676.1|675.1|130
1733139600000|2024-12-02 11:40:00|676.8|675.8|676.8|675.8|677.1|676.1|676.6|675.6|70
1733139900000|2024-12-02 11:45:00|676.6|675.6|677.1|676.1|677.4|676.4|676.6|675.6|117
1733140200000|2024-12-02 11:50:00|677.3|676.3|677.5|676.5|677.6|676.6|677|676|45
1733140500000|2024-12-02 11:55:00|677.6|676.6|678.8|677.8|679.1|678.1|677.5|676.5|1879
1733140800000|2024-12-02 12:00:00|678.6|677.6|678.6|677.6|679.1|678.1|678.4|677.4|55
1733141100000|2024-12-02 12:05:00|678.8|677.8|679.1|678.1|679.1|678.1|678.3|677.3|427
1733141400000|2024-12-02 12:10:00|679.4|678.4|679.1|678.1|679.6|678.6|678.9|677.9|167
1733141700000|2024-12-02 12:15:00|679|678|679.4|678.4|679.4|678.4|678.9|677.9|60
1733142000000|2024-12-02 12:20:00|679.3|678.3|678.8|677.8|679.4|678.4|678.6|677.6|32
1733142300000|2024-12-02 12:25:00|678.6|677.6|678.3|677.3|678.8|677.8|678.1|677.1|16
1733142600000|2024-12-02 12:30:00|678.4|677.4|678.1|677.1|678.6|677.6|677.8|676.8|81
1733142900000|2024-12-02 12:35:00|678|677|677.8|676.8|678.1|677.1|677.6|676.6|41
1733143200000|2024-12-02 12:40:00|677.6|676.6|677.6|676.6|677.9|676.9|677.6|676.6|21
1733143500000|2024-12-02 12:45:00|677.8|676.8|677.6|676.6|677.9|676.9|677.4|676.4|33
1733143800000|2024-12-02 12:50:00|677.8|676.8|677.5|676.5|677.8|676.8|676.9|675.9|157
1733144100000|2024-12-02 12:55:00|677.4|676.4|678.6|677.6|678.6|677.6|677.1|676.1|59
1733144400000|2024-12-02 13:00:00|678.5|677.5|679.6|678.6|679.8|678.8|678|677|293
1733144700000|2024-12-02 13:05:00|679.5|678.5|679.1|678.1|679.9|678.9|679.1|678.1|42
1733145000000|2024-12-02 13:10:00|678.6|677.6|677.8|676.8|678.8|677.8|677.4|676.4|239
1733145300000|2024-12-02 13:15:00|677.9|676.9|677.6|676.6|678|677|677.4|676.4|231
1733145600000|2024-12-02 13:20:00|677.8|676.8|678.9|677.9|678.9|677.9|677.6|676.6|71
1733145900000|2024-12-02 13:25:00|678.8|677.8|678.4|677.4|679.4|678.4|678.1|677.1|100
1733146200000|2024-12-02 13:30:00|678.5|677.5|678.4|677.4|678.6|677.6|677.9|676.9|75
1733146500000|2024-12-02 13:35:00|678.3|677.3|677.8|676.8|678.9|677.9|677.5|676.5|68
1733146800000|2024-12-02 13:40:00|677.9|676.9|678.5|677.5|678.9|677.9|677.9|676.9|874
1733147100000|2024-12-02 13:45:00|678.4|677.4|679.6|678.6|679.6|678.6|678.3|677.3|330
1733147400000|2024-12-02 13:50:00|679.5|678.5|678.1|677.1|679.9|678.9|677.9|676.9|59
1733147700000|2024-12-02 13:55:00|678|677|677.5|676.5|678.3|677.3|677.1|676.1|520
1733148000000|2024-12-02 14:00:00|677.4|676.4|678.1|677.1|678.6|677.6|676.9|675.9|94
1733148300000|2024-12-02 14:05:00|678|677|677.8|676.8|678.9|677.9|677.6|676.6|46
1733148600000|2024-12-02 14:10:00|677.9|676.9|677.6|676.6|678.6|677.6|677.5|676.5|54
1733148900000|2024-12-02 14:15:00|677.5|676.5|676.1|675.1|677.6|676.6|675.9|674.9|195
1733149200000|2024-12-02 14:20:00|676|675|676.4|675.4|676.9|675.9|675.6|674.6|105
1733149500000|2024-12-02 14:25:00|676.5|675.5|676|675|676.9|675.9|675.6|674.6|78
1733149800000|2024-12-02 14:30:00|676.1|675.1|674.3|673.3|676.6|675.6|674.3|673.3|343
1733150100000|2024-12-02 14:35:00|674.1|673.1|672.6|671.6|674.4|673.4|672.4|671.4|387
1733150400000|2024-12-02 14:40:00|672.5|671.5|671.6|670.6|672.9|671.9|671.1|670.1|517
1733150700000|2024-12-02 14:45:00|671.8|670.8|672.1|671.1|672.4|671.4|671.1|670.1|391
1733151000000|2024-12-02 14:50:00|672|671|671.1|670.1|672.1|671.1|670.1|669.1|384
1733151300000|2024-12-02 14:55:00|670.9|669.9|669.5|668.5|671.1|670.1|668.6|667.6|687
1733151600000|2024-12-02 15:00:00|669.4|668.4|670.6|669.6|671.3|670.3|668.9|667.9|298
1733151900000|2024-12-02 15:05:00|670.8|669.8|670.6|669.6|672|671|670.5|669.5|403
1733152200000|2024-12-02 15:10:00|670.5|669.5|669.9|668.9|670.5|669.5|669.9|668.9|106
1733152500000|2024-12-02 15:15:00|670|669|670.4|669.4|670.5|669.5|669.5|668.5|350
1733152800000|2024-12-02 15:20:00|670.3|669.3|673.9|672.9|673.9|672.9|670.3|669.3|239
1733153100000|2024-12-02 15:25:00|674|673|675.9|674.9|675.9|674.9|673|672|157
1733153400000|2024-12-02 15:30:00|675.8|674.8|674.1|673.1|675.9|674.9|674|673|102
1733153700000|2024-12-02 15:35:00|674|673|671.9|670.9|674.5|673.5|671.5|670.5|170
1733154000000|2024-12-02 15:40:00|672|671|672.4|671.4|673.5|672.5|671.9|670.9|89
1733154300000|2024-12-02 15:45:00|672.3|671.3|672.6|671.6|673.1|672.1|671.3|670.3|324
1733154600000|2024-12-02 15:50:00|672.5|671.5|672.4|671.4|672.9|671.9|671.8|670.8|54
1733154900000|2024-12-02 15:55:00|672.6|671.6|673.6|672.6|674.9|673.9|672.1|671.1|199
1733155200000|2024-12-02 16:00:00|673.3|672.3|672.5|671.5|673.4|672.4|672.1|671.1|418
1733155500000|2024-12-02 16:05:00|672.4|671.4|671.8|670.8|673|672|671.8|670.8|226
1733155800000|2024-12-02 16:10:00|671.9|670.9|670.6|669.6|672.6|671.6|670|669|745
1733156100000|2024-12-02 16:15:00|670.4|669.4|670.1|669.1|671.6|670.6|670.1|669.1|514
1733156400000|2024-12-02 16:20:00|670|669|668.9|667.9|671.4|670.4|668.5|667.5|715
1733156700000|2024-12-02 16:25:00|668.8|667.8|668|667|669|668|667.1|666.1|2349
1733157000000|2024-12-02 16:30:00|668.1|667.1|668.9|667.9|670.3|669.3|667.9|666.9|581
1733157300000|2024-12-02 16:35:00|668.8|667.8|667.8|666.8|669.4|668.4|667.6|666.6|318
1733157600000|2024-12-02 16:40:00|667.9|666.9|667.3|666.3|667.9|666.9|666.8|665.8|421
1733157900000|2024-12-02 16:45:00|667.1|666.1|667.9|666.9|668.4|667.4|666.8|665.8|349
1733158200000|2024-12-02 16:50:00|667.6|666.6|667|666|667.6|666.6|666.6|665.6|100
1733158500000|2024-12-02 16:55:00|666.9|665.9|666.1|665.1|667.4|666.4|665.6|664.6|677
1733158800000|2024-12-02 17:00:00|665.9|664.9|666.3|665.3|667|666|665.6|664.6|208
1733159100000|2024-12-02 17:05:00|666.1|665.1|666.6|665.6|666.8|665.8|666.1|665.1|78
1733159400000|2024-12-02 17:10:00|666.4|665.4|667.4|666.4|667.6|666.6|666|665|59
1733159700000|2024-12-02 17:15:00|667.1|666.1|667.3|666.3|668.1|667.1|667.1|666.1|392
1733160000000|2024-12-02 17:20:00|667.1|666.1|666.9|665.9|667.8|666.8|666.9|665.9|45
1733160300000|2024-12-02 17:25:00|667.1|666.1|666.6|665.6|667.1|666.1|666.6|665.6|45
1733160600000|2024-12-02 17:30:00|666.4|665.4|667.1|666.1|667.9|666.9|666.4|665.4|62
1733160900000|2024-12-02 17:35:00|667|666|667.9|666.9|668.1|667.1|666.9|665.9|272
1733161200000|2024-12-02 17:40:00|668|667|668.5|667.5|668.9|667.9|667.9|666.9|70
1733161500000|2024-12-02 17:45:00|668.4|667.4|667|666|668.9|667.9|666.9|665.9|119
1733161800000|2024-12-02 17:50:00|666.9|665.9|667.1|666.1|667.6|666.6|666.8|665.8|79
1733162100000|2024-12-02 17:55:00|667.3|666.3|667.3|666.3|667.9|666.9|667.1|666.1|28
1733162400000|2024-12-02 18:00:00|667.1|666.1|667.1|666.1|667.6|666.6|666.9|665.9|295
1733162700000|2024-12-02 18:05:00|667.4|666.4|667.1|666.1|667.4|666.4|666.6|665.6|46
1733163000000|2024-12-02 18:10:00|667|666|667.1|666.1|667.6|666.6|666.9|665.9|24
1733163300000|2024-12-02 18:15:00|667|666|666.9|665.9|667.1|666.1|666.6|665.6|13
1733163600000|2024-12-02 18:20:00|666.8|665.8|666.4|665.4|666.9|665.9|666|665|136
1733163900000|2024-12-02 18:25:00|666.3|665.3|666.5|665.5|666.9|665.9|666.1|665.1|47
1733164200000|2024-12-02 18:30:00|666.4|665.4|666.1|665.1|666.6|665.6|665.6|664.6|90
1733164500000|2024-12-02 18:35:00|666.3|665.3|665.9|664.9|666.4|665.4|665.9|664.9|150
1733164800000|2024-12-02 18:40:00|665.8|664.8|665.4|664.4|666.1|665.1|664.9|663.9|506
1733165100000|2024-12-02 18:45:00|665.3|664.3|665.3|664.3|665.8|664.8|665.1|664.1|76
1733165400000|2024-12-02 18:50:00|665.1|664.1|665.9|664.9|666.1|665.1|664.9|663.9|70
1733165700000|2024-12-02 18:55:00|665.6|664.6|665.6|664.6|666.1|665.1|665.6|664.6|86
1733166000000|2024-12-02 19:00:00|665.8|664.8|665.6|664.6|666.1|665.1|665.4|664.4|41
1733166300000|2024-12-02 19:05:00|665.5|664.5|665.1|664.1|665.6|664.6|665.1|664.1|29
1733166600000|2024-12-02 19:10:00|665|664|664.9|663.9|665.1|664.1|664.6|663.6|42
1733166900000|2024-12-02 19:15:00|664.8|663.8|665.1|664.1|665.5|664.5|664.6|663.6|53
1733167200000|2024-12-02 19:20:00|665|664|665.4|664.4|665.6|664.6|664.8|663.8|198
1733167500000|2024-12-02 19:25:00|665.3|664.3|666|665|666.3|665.3|665.1|664.1|746
1733167800000|2024-12-02 19:30:00|665.9|664.9|666.4|665.4|666.4|665.4|665.9|664.9|109
1733168100000|2024-12-02 19:35:00|666.1|665.1|665.9|664.9|666.4|665.4|665.9|664.9|37
1733168400000|2024-12-02 19:40:00|666|665|666.1|665.1|666.3|665.3|665.9|664.9|214
1733168700000|2024-12-02 19:45:00|666.3|665.3|665.9|664.9|666.3|665.3|665.9|664.9|19
1733169000000|2024-12-02 19:50:00|666|665|665.8|664.8|666.1|665.1|665.8|664.8|4
1733169300000|2024-12-02 19:55:00|665.9|664.9|665.8|664.8|665.9|664.9|665.8|664.8|45
1733169600000|2024-12-02 20:00:00|665.9|664.9|665.8|664.8|666|665|665.6|664.6|233
1733169900000|2024-12-02 20:05:00|665.6|664.6|665.6|664.6|665.8|664.8|665.5|664.5|2
1733170200000|2024-12-02 20:10:00|665.5|664.5|665.4|664.4|665.6|664.6|665.4|664.4|33
1733170500000|2024-12-02 20:15:00|665.5|664.5|665.3|664.3|665.6|664.6|665.3|664.3|7
1733170800000|2024-12-02 20:20:00|665.4|664.4|665.4|664.4|665.5|664.5|665.3|664.3|12
1733171100000|2024-12-02 20:25:00|665.3|664.3|665|664|665.4|664.4|665|664|0
1733171400000|2024-12-02 20:30:00|664.9|663.9|665.1|664.1|665.3|664.3|664.9|663.9|53
1733171700000|2024-12-02 20:35:00|665.3|664.3|665.8|664.8|665.8|664.8|665.1|664.1|5
1733172000000|2024-12-02 20:40:00|665.9|664.9|665.6|664.6|665.9|664.9|665.4|664.4|43
1733172300000|2024-12-02 20:45:00|665.8|664.8|665.8|664.8|666|665|665.6|664.6|32
1733172600000|2024-12-02 20:50:00|665.9|664.9|666|665|666.1|665.1|665.8|664.8|0
1733172900000|2024-12-02 20:55:00|665.9|664.9|665.8|664.8|665.9|664.9|665.6|664.6|0
1733173200000|2024-12-02 21:00:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|5
1733173500000|2024-12-02 21:05:00|666.3|665.3|666.3|665.3|666.4|665.4|666.1|665.1|13
1733173800000|2024-12-02 21:10:00|||||||||5
1733174100000|2024-12-02 21:15:00|666.4|665.4|666.3|665.3|666.4|665.4|666.3|665.3|0
1733174400000|2024-12-02 21:20:00|666.4|665.4|666.6|665.6|666.8|665.8|666.3|665.3|336
1733174700000|2024-12-02 21:25:00|666.5|665.5|666.5|665.5|666.6|665.6|666.5|665.5|0
1733175000000|2024-12-02 21:30:00|666.6|665.6|666.6|665.6|666.6|665.6|666.5|665.5|13
1733175300000|2024-12-02 21:35:00|666.5|665.5|666.4|665.4|666.5|665.5|666.3|665.3|11
1733175600000|2024-12-02 21:40:00|666.3|665.3|666.3|665.3|666.4|665.4|666.1|665.1|4
1733175900000|2024-12-02 21:45:00|666.4|665.4|666.1|665.1|666.4|665.4|666.1|665.1|3
1733176200000|2024-12-02 21:50:00|666|665|666.3|665.3|666.3|665.3|666|665|11
1733176500000|2024-12-02 21:55:00|666.1|665.1|666.4|665.4|666.4|665.4|666|665|308
1733176800000|2024-12-02 22:00:00|666.3|665.3|666.4|665.4|667.4|665.4|666.1|664.1|1
1733177100000|2024-12-02 22:05:00|666.5|665.5|666.5|665.5|666.5|665.5|666.5|665.5|0
1733177700000|2024-12-02 22:15:00|667.1|664.1|667.3|664.3|667.3|664.3|667.1|664.1|1
1733178900000|2024-12-02 22:35:00|667|664|667.3|664.3|667.3|664.3|667|664|365
1733179200000|2024-12-02 22:40:00|667.4|664.4|667.4|664.4|667.4|664.4|667.4|664.4|0
1733179500000|2024-12-02 22:45:00|667.3|664.3|667.3|664.3|667.3|664.3|667.3|664.3|0
1733180100000|2024-12-02 22:55:00|667.1|664.1|667.1|664.1|667.4|664.4|667.1|664.1|0
1733187600000|2024-12-03 01:00:00|666.4|665.4|666.1|665.1|666.6|665.6|665.8|664.8|4
1733187900000|2024-12-03 01:05:00|666.3|665.3|666.3|665.3|666.5|665.5|666|665|8
1733188200000|2024-12-03 01:10:00|666.4|665.4|666.6|665.6|666.6|665.6|666.3|665.3|0
1733188500000|2024-12-03 01:15:00|666.5|665.5|666.5|665.5|666.8|665.8|666.4|665.4|0
1733188800000|2024-12-03 01:20:00|666.6|665.6|666.5|665.5|666.8|665.8|666.5|665.5|0
1733189100000|2024-12-03 01:25:00|666.6|665.6|666.3|665.3|666.8|665.8|666|665|0
1733189400000|2024-12-03 01:30:00|666.1|665.1|665.5|664.5|666.3|665.3|665.4|664.4|2
1733189700000|2024-12-03 01:35:00|665.6|664.6|665.3|664.3|666|665|665.3|664.3|9
1733190000000|2024-12-03 01:40:00|665.4|664.4|665.5|664.5|665.5|664.5|665.3|664.3|0
1733190300000|2024-12-03 01:45:00|665.4|664.4|665.4|664.4|665.5|664.5|665|664|3
1733190600000|2024-12-03 01:50:00|665.5|664.5|665.5|664.5|665.6|664.6|665.4|664.4|0
1733190900000|2024-12-03 01:55:00|665.4|664.4|665.3|664.3|665.5|664.5|665|664|2
1733191200000|2024-12-03 02:00:00|665.4|664.4|664.4|663.4|665.4|664.4|664.4|663.4|20
1733191500000|2024-12-03 02:05:00|664.5|663.5|665.8|664.8|665.8|664.8|664.4|663.4|3
1733191800000|2024-12-03 02:10:00|665.6|664.6|665.5|664.5|665.8|664.8|665|664|2
1733192100000|2024-12-03 02:15:00|665.4|664.4|665.8|664.8|665.8|664.8|665.4|664.4|0
1733192400000|2024-12-03 02:20:00|665.6|664.6|665.5|664.5|665.8|664.8|665.4|664.4|0
1733192700000|2024-12-03 02:25:00|665.4|664.4|665.4|664.4|665.5|664.5|665.3|664.3|5
1733193000000|2024-12-03 02:30:00|665.3|664.3|665|664|665.5|664.5|664.9|663.9|5
1733193300000|2024-12-03 02:35:00|664.8|663.8|664.6|663.6|665.1|664.1|664.5|663.5|101
1733193600000|2024-12-03 02:40:00|664.8|663.8|664.6|663.6|665|664|664.6|663.6|5
1733193900000|2024-12-03 02:45:00|664.8|663.8|665.3|664.3|665.3|664.3|664.6|663.6|0
1733194200000|2024-12-03 02:50:00|665|664|665|664|665.4|664.4|664.9|663.9|4
1733194500000|2024-12-03 02:55:00|665.1|664.1|665|664|665.3|664.3|664.9|663.9|0
1733194800000|2024-12-03 03:00:00|664.9|663.9|665|664|665.1|664.1|664.5|663.5|1
1733195100000|2024-12-03 03:05:00|665.1|664.1|665.3|664.3|665.8|664.8|665|664|17
1733195400000|2024-12-03 03:10:00|665.1|664.1|665|664|665.1|664.1|664.8|663.8|1
1733195700000|2024-12-03 03:15:00|664.9|663.9|664.8|663.8|665|664|664.5|663.5|0
1733196000000|2024-12-03 03:20:00|664.6|663.6|665|664|665.1|664.1|664.6|663.6|1
1733196300000|2024-12-03 03:25:00|665.1|664.1|665.5|664.5|665.5|664.5|665.1|664.1|0
1733196600000|2024-12-03 03:30:00|665.6|664.6|666|665|666|665|665.5|664.5|0
1733196900000|2024-12-03 03:35:00|666.1|665.1|666|665|666.1|665.1|665.9|664.9|0
1733197200000|2024-12-03 03:40:00|666.1|665.1|666.3|665.3|666.4|665.4|666|665|0
1733197500000|2024-12-03 03:45:00|666.4|665.4|666.5|665.5|666.5|665.5|666.4|665.4|4
1733197800000|2024-12-03 03:50:00|666.4|665.4|666.5|665.5|666.5|665.5|666.4|665.4|2
1733198100000|2024-12-03 03:55:00|666.4|665.4|666.5|665.5|666.5|665.5|666.1|665.1|1
1733198400000|2024-12-03 04:00:00|666.4|665.4|666.6|665.6|666.6|665.6|666.3|665.3|2
1733198700000|2024-12-03 04:05:00|666.5|665.5|666.6|665.6|666.6|665.6|666.4|665.4|0
1733199000000|2024-12-03 04:10:00|666.5|665.5|666.5|665.5|666.8|665.8|666.5|665.5|0
1733199300000|2024-12-03 04:15:00|666.4|665.4|666.5|665.5|666.5|665.5|666.3|665.3|0
1733199600000|2024-12-03 04:20:00|666.4|665.4|666.5|665.5|666.5|665.5|666.4|665.4|0
1733199900000|2024-12-03 04:25:00|666.4|665.4|666.4|665.4|666.5|665.5|666.3|665.3|0
1733200200000|2024-12-03 04:30:00|666.3|665.3|666.8|665.8|666.8|665.8|666.3|665.3|1
1733200500000|2024-12-03 04:35:00|666.5|665.5|666.4|665.4|666.5|665.5|666|665|9
1733200800000|2024-12-03 04:40:00|666.5|665.5|666.5|665.5|666.8|665.8|666.5|665.5|1
1733201100000|2024-12-03 04:45:00|666.6|665.6|666.8|665.8|666.8|665.8|666.6|665.6|1
1733201400000|2024-12-03 04:50:00|666.9|665.9|666.6|665.6|666.9|665.9|666.5|665.5|0
1733201700000|2024-12-03 04:55:00|666.5|665.5|666.8|665.8|666.8|665.8|666.5|665.5|4
1733202000000|2024-12-03 05:00:00|666.6|665.6|666.3|665.3|666.8|665.8|666.3|665.3|0
1733202300000|2024-12-03 05:05:00|666.4|665.4|666.3|665.3|666.4|665.4|666.1|665.1|0
1733202600000|2024-12-03 05:10:00|666.1|665.1|666|665|666.3|665.3|666|665|3
1733202900000|2024-12-03 05:15:00|666.1|665.1|666.3|665.3|666.3|665.3|666|665|0
1733203200000|2024-12-03 05:20:00|666.1|665.1|666.3|665.3|666.3|665.3|666.1|665.1|0
1733203500000|2024-12-03 05:25:00|666.1|665.1|666.3|665.3|666.3|665.3|666.1|665.1|0
1733203800000|2024-12-03 05:30:00|666.1|665.1|666|665|666.1|665.1|665.8|664.8|0
1733204100000|2024-12-03 05:35:00|666.1|665.1|666.5|665.5|666.8|665.8|665.9|664.9|4
1733204400000|2024-12-03 05:40:00|666.4|665.4|666.8|665.8|666.8|665.8|666.3|665.3|31
1733204700000|2024-12-03 05:45:00|666.6|665.6|666.8|665.8|666.8|665.8|666.6|665.6|1
1733205000000|2024-12-03 05:50:00|666.6|665.6|666.5|665.5|666.9|665.9|666.4|665.4|1
1733205300000|2024-12-03 05:55:00|666.6|665.6|666.6|665.6|666.8|665.8|666.5|665.5|1
1733205600000|2024-12-03 06:00:00|666.8|665.8|667|666|667.3|666.3|666.8|665.8|4
1733205900000|2024-12-03 06:05:00|667.1|666.1|667.4|666.4|667.4|666.4|667.1|666.1|15
1733206200000|2024-12-03 06:10:00|667.5|666.5|668|667|668.1|667.1|667.5|666.5|9
1733206500000|2024-12-03 06:15:00|668.1|667.1|668|667|668.3|667.3|667.9|666.9|9
1733206800000|2024-12-03 06:20:00|668.1|667.1|668|667|668.3|667.3|667.9|666.9|4
1733207100000|2024-12-03 06:25:00|667.9|666.9|667.8|666.8|668|667|667.8|666.8|0
1733207400000|2024-12-03 06:30:00|667.9|666.9|668|667|668|667|667.8|666.8|3
1733207700000|2024-12-03 06:35:00|668.3|667.3|668.3|667.3|668.3|667.3|668.3|667.3|0
1733208000000|2024-12-03 06:40:00|668|667|668.3|667.3|668.3|667.3|668|667|31
1733208300000|2024-12-03 06:45:00|668.1|667.1|668.5|667.5|668.5|667.5|668|667|3
1733208600000|2024-12-03 06:50:00|668.4|667.4|668.5|667.5|668.8|667.8|668.4|667.4|33
1733208900000|2024-12-03 06:55:00|668.4|667.4|668.1|667.1|668.5|667.5|668.1|667.1|10
1733209200000|2024-12-03 07:00:00|668.3|667.3|668.1|667.1|668.3|667.3|667.9|666.9|189
1733209500000|2024-12-03 07:05:00|668|667|668.3|667.3|668.4|667.4|668|667|13
1733209800000|2024-12-03 07:10:00|668.4|667.4|668.4|667.4|668.4|667.4|668.1|667.1|6
1733210100000|2024-12-03 07:15:00|668.3|667.3|668|667|668.4|667.4|667.6|666.6|28
1733210400000|2024-12-03 07:20:00|668.1|667.1|668.4|667.4|668.5|667.5|668|667|32
1733210700000|2024-12-03 07:25:00|668.3|667.3|668.4|667.4|668.6|667.6|668.3|667.3|151
1733211000000|2024-12-03 07:30:00|668.5|667.5|668.4|667.4|668.8|667.8|668.4|667.4|55
1733211300000|2024-12-03 07:35:00|668.5|667.5|668.1|667.1|668.5|667.5|668|667|14
1733211600000|2024-12-03 07:40:00|668|667|668.1|667.1|668.4|667.4|668|667|16
1733211900000|2024-12-03 07:45:00|668.4|667.4|668.6|667.6|668.6|667.6|668.1|667.1|9
1733212200000|2024-12-03 07:50:00|668.5|667.5|668.6|667.6|668.6|667.6|668.1|667.1|35
1733212500000|2024-12-03 07:55:00|668.5|667.5|667.9|666.9|668.6|667.6|667.4|666.4|366
1733212800000|2024-12-03 08:00:00|667.8|666.8|669.5|668.5|669.5|668.5|667.6|666.6|56
1733213100000|2024-12-03 08:05:00|669.6|668.6|669.6|668.6|670.1|669.1|669.4|668.4|64
1733213400000|2024-12-03 08:10:00|669.9|668.9|669.9|668.9|669.9|668.9|669.4|668.4|950
1733213700000|2024-12-03 08:15:00|670.1|669.1|669.8|668.8|670.4|669.4|669.6|668.6|216
1733214000000|2024-12-03 08:20:00|669.9|668.9|669.9|668.9|669.9|668.9|669.6|668.6|24
1733214300000|2024-12-03 08:25:00|669.8|668.8|670|669|670|669|669.4|668.4|67
1733214600000|2024-12-03 08:30:00|669.9|668.9|669.6|668.6|670.1|669.1|669.5|668.5|142
1733214900000|2024-12-03 08:35:00|669.8|668.8|670.5|669.5|670.6|669.6|669.6|668.6|121
1733215200000|2024-12-03 08:40:00|670.6|669.6|670.9|669.9|671.3|670.3|670.4|669.4|112
1733215500000|2024-12-03 08:45:00|671.1|670.1|671.4|670.4|671.6|670.6|670.9|669.9|151
1733215800000|2024-12-03 08:50:00|671.3|670.3|672.1|671.1|672.3|671.3|671.3|670.3|153
1733216100000|2024-12-03 08:55:00|672|671|673.1|672.1|673.1|672.1|672|671|380
1733216400000|2024-12-03 09:00:00|673|672|672.1|671.1|673.9|672.9|672|671|183
1733216700000|2024-12-03 09:05:00|672.3|671.3|671.5|670.5|672.3|671.3|670.9|669.9|181
1733217000000|2024-12-03 09:10:00|671.6|670.6|671.4|670.4|672.1|671.1|671.3|670.3|29
1733217300000|2024-12-03 09:15:00|671.5|670.5|671.9|670.9|672|671|671.1|670.1|17
1733217600000|2024-12-03 09:20:00|672|671|672.5|671.5|672.6|671.6|671.8|670.8|38
1733217900000|2024-12-03 09:25:00|672.6|671.6|673|672|673.4|672.4|672.6|671.6|81
1733218200000|2024-12-03 09:30:00|673.1|672.1|672.9|671.9|673.5|672.5|672.6|671.6|129
1733218500000|2024-12-03 09:35:00|673|672|672.8|671.8|673|672|672|671|31
1733218800000|2024-12-03 09:40:00|672.9|671.9|672.1|671.1|673.3|672.3|671.9|670.9|1235
1733219100000|2024-12-03 09:45:00|672.3|671.3|672.6|671.6|672.9|671.9|671.9|670.9|40
1733219400000|2024-12-03 09:50:00|672.5|671.5|672.6|671.6|672.9|671.9|672.4|671.4|108
1733219700000|2024-12-03 09:55:00|672.8|671.8|672.4|671.4|672.9|671.9|672.4|671.4|41
1733220000000|2024-12-03 10:00:00|672.5|671.5|671.6|670.6|672.5|671.5|671.4|670.4|155
1733220300000|2024-12-03 10:05:00|671.5|670.5|671.5|670.5|671.6|670.6|670.6|669.6|93
1733220600000|2024-12-03 10:10:00|671.6|670.6|672.3|671.3|672.3|671.3|671.4|670.4|45
1733220900000|2024-12-03 10:15:00|672|671|672.4|671.4|672.4|671.4|671.8|670.8|9
1733221200000|2024-12-03 10:20:00|672.3|671.3|671.6|670.6|672.3|671.3|671.4|670.4|34
1733221500000|2024-12-03 10:25:00|671.8|670.8|671.4|670.4|671.9|670.9|671.3|670.3|50
1733221800000|2024-12-03 10:30:00|671.3|670.3|671.3|670.3|671.4|670.4|670.6|669.6|254
1733222100000|2024-12-03 10:35:00|671.4|670.4|671.9|670.9|671.9|670.9|671.1|670.1|41
1733222400000|2024-12-03 10:40:00|671.8|670.8|670.9|669.9|671.9|670.9|670.9|669.9|75
1733222700000|2024-12-03 10:45:00|671|670|670.6|669.6|671|670|670.4|669.4|166
1733223000000|2024-12-03 10:50:00|670.8|669.8|670.4|669.4|671.5|670.5|670.4|669.4|108
1733223300000|2024-12-03 10:55:00|670.3|669.3|670.3|669.3|670.5|669.5|669.9|668.9|62
1733223600000|2024-12-03 11:00:00|670.4|669.4|670.3|669.3|670.4|669.4|670.1|669.1|70
1733223900000|2024-12-03 11:05:00|670.1|669.1|670.6|669.6|670.8|669.8|670.1|669.1|22
1733224200000|2024-12-03 11:10:00|670.5|669.5|670.5|669.5|670.6|669.6|670.3|669.3|18
1733224500000|2024-12-03 11:15:00|670.4|669.4|670.6|669.6|670.6|669.6|670.4|669.4|26
1733224800000|2024-12-03 11:20:00|670.8|669.8|671.1|670.1|671.4|670.4|670.8|669.8|72
1733225100000|2024-12-03 11:25:00|671.3|670.3|671.6|670.6|671.9|670.9|671.1|670.1|48
1733225400000|2024-12-03 11:30:00|671.8|670.8|672.4|671.4|672.9|671.9|671.6|670.6|720
1733225700000|2024-12-03 11:35:00|672.3|671.3|672.1|671.1|672.5|671.5|671.6|670.6|81
1733226000000|2024-12-03 11:40:00|671.9|670.9|672.1|671.1|672.4|671.4|671.9|670.9|52
1733226300000|2024-12-03 11:45:00|672|671|672.3|671.3|672.9|671.9|671.8|670.8|1466
1733226600000|2024-12-03 11:50:00|672.4|671.4|672.3|671.3|672.4|671.4|671.9|670.9|80
1733226900000|2024-12-03 11:55:00|672.1|671.1|671.9|670.9|672.3|671.3|671.9|670.9|67
1733227200000|2024-12-03 12:00:00|672|671|672.1|671.1|672.4|671.4|671.9|670.9|91
1733227500000|2024-12-03 12:05:00|672.3|671.3|672.4|671.4|672.4|671.4|672.1|671.1|19
1733227800000|2024-12-03 12:10:00|672.3|671.3|673.4|672.4|673.4|672.4|672.1|671.1|157
1733228100000|2024-12-03 12:15:00|673.5|672.5|673.3|672.3|673.6|672.6|673.1|672.1|73
1733228400000|2024-12-03 12:20:00|673.4|672.4|673|672|673.5|672.5|672.9|671.9|20
1733228700000|2024-12-03 12:25:00|672.8|671.8|672.3|671.3|672.8|671.8|671.6|670.6|169
1733229000000|2024-12-03 12:30:00|672.1|671.1|672.4|671.4|672.6|671.6|671.9|670.9|272
1733229300000|2024-12-03 12:35:00|672.5|671.5|672.9|671.9|672.9|671.9|672.4|671.4|29
1733229600000|2024-12-03 12:40:00|673.1|672.1|674|673|674.6|673.6|673.1|672.1|360
1733229900000|2024-12-03 12:45:00|674.1|673.1|674.6|673.6|674.6|673.6|673.9|672.9|66
1733230200000|2024-12-03 12:50:00|674.5|673.5|675.3|674.3|675.4|674.4|674.3|673.3|280
1733230500000|2024-12-03 12:55:00|675.1|674.1|674.6|673.6|675.4|674.4|674.5|673.5|61
1733230800000|2024-12-03 13:00:00|674.8|673.8|674.9|673.9|675.3|674.3|674.3|673.3|68
1733231100000|2024-12-03 13:05:00|674.6|673.6|675.3|674.3|675.8|674.8|674.6|673.6|283
1733231400000|2024-12-03 13:10:00|675.1|674.1|674.9|673.9|675.8|674.8|674.6|673.6|89
1733231700000|2024-12-03 13:15:00|675|674|673.1|672.1|675.1|674.1|672.9|671.9|174
1733232000000|2024-12-03 13:20:00|673.3|672.3|672.5|671.5|673.8|672.8|672.5|671.5|239
1733232300000|2024-12-03 13:25:00|672.6|671.6|673.6|672.6|674|673|672.4|671.4|181
1733232600000|2024-12-03 13:30:00|673.8|672.8|673.1|672.1|674.1|673.1|672.6|671.6|1480
1733232900000|2024-12-03 13:35:00|673.3|672.3|673.9|672.9|674.1|673.1|673.3|672.3|284
1733233200000|2024-12-03 13:40:00|673.8|672.8|674.3|673.3|674.5|673.5|673.8|672.8|68
1733233500000|2024-12-03 13:45:00|674.4|673.4|674.6|673.6|674.6|673.6|673.9|672.9|1534
1733233800000|2024-12-03 13:50:00|674.8|673.8|674.6|673.6|675.1|674.1|674.5|673.5|50
1733234100000|2024-12-03 13:55:00|674.4|673.4|673.9|672.9|674.6|673.6|673.3|672.3|650
1733234400000|2024-12-03 14:00:00|673.8|672.8|674|673|675.1|674.1|673.3|672.3|163
1733234700000|2024-12-03 14:05:00|673.9|672.9|673.8|672.8|673.9|672.9|672.6|671.6|80
1733235000000|2024-12-03 14:10:00|673.9|672.9|673.8|672.8|674.4|673.4|673.3|672.3|277
1733235300000|2024-12-03 14:15:00|673.9|672.9|674.4|673.4|674.8|673.8|673.6|672.6|90
1733235600000|2024-12-03 14:20:00|674.3|673.3|674.3|673.3|675.1|674.1|673.8|672.8|310
1733235900000|2024-12-03 14:25:00|674.4|673.4|674.4|673.4|674.8|673.8|673.6|672.6|209
1733236200000|2024-12-03 14:30:00|674.3|673.3|672.6|671.6|674.5|673.5|672.4|671.4|261
1733236500000|2024-12-03 14:35:00|672.5|671.5|671.1|670.1|672.6|671.6|670.4|669.4|206
1733236800000|2024-12-03 14:40:00|671|670|672.8|671.8|672.9|671.9|671|670|59
1733237100000|2024-12-03 14:45:00|672.6|671.6|671.9|670.9|673.1|672.1|671.9|670.9|36
1733237400000|2024-12-03 14:50:00|672|671|671.9|670.9|672.6|671.6|671.4|670.4|42
1733237700000|2024-12-03 14:55:00|672.1|671.1|671.9|670.9|672.6|671.6|671.4|670.4|63
1733238000000|2024-12-03 15:00:00|671.6|670.6|671.1|670.1|672.3|671.3|670.8|669.8|136
1733238300000|2024-12-03 15:05:00|671|670|672|671|672.5|671.5|670.6|669.6|73
1733238600000|2024-12-03 15:10:00|672.1|671.1|672.4|671.4|673.1|672.1|671.9|670.9|186
1733238900000|2024-12-03 15:15:00|672.5|671.5|675.6|674.6|676.5|675.5|671.6|670.6|1713
1733239200000|2024-12-03 15:20:00|675.8|674.8|674.8|673.8|676.4|675.4|674.6|673.6|248
1733239500000|2024-12-03 15:25:00|674.9|673.9|675.3|674.3|675.8|674.8|674.6|673.6|322
1733239800000|2024-12-03 15:30:00|675.1|674.1|676.6|675.6|677.3|676.3|675.1|674.1|551
1733240100000|2024-12-03 15:35:00|676.9|675.9|677.5|676.5|677.9|676.9|676.6|675.6|210
1733240400000|2024-12-03 15:40:00|677.4|676.4|677.4|676.4|678.6|677.6|676.5|675.5|1048
1733240700000|2024-12-03 15:45:00|677.5|676.5|677.9|676.9|678.1|677.1|676.1|675.1|218
1733241000000|2024-12-03 15:50:00|678|677|677.8|676.8|678.6|677.6|677.5|676.5|209
1733241300000|2024-12-03 15:55:00|677.9|676.9|677.5|676.5|677.9|676.9|677.4|676.4|89
1733241600000|2024-12-03 16:00:00|677.6|676.6|676.9|675.9|677.9|676.9|676.4|675.4|1329
1733241900000|2024-12-03 16:05:00|677.1|676.1|674.4|673.4|677.1|676.1|674.4|673.4|1229
1733242200000|2024-12-03 16:10:00|674.3|673.3|675.4|674.4|675.6|674.6|674.1|673.1|372
1733242500000|2024-12-03 16:15:00|675.6|674.6|676|675|676.4|675.4|675.1|674.1|353
1733242800000|2024-12-03 16:20:00|676.1|675.1|676.1|675.1|676.4|675.4|675.4|674.4|3336
1733243100000|2024-12-03 16:25:00|676|675|677|676|677.6|676.6|675.9|674.9|937
1733243400000|2024-12-03 16:30:00|677.1|676.1|677.9|676.9|677.9|676.9|676.4|675.4|1557
1733243700000|2024-12-03 16:35:00|678|677|677.5|676.5|678.1|677.1|677.1|676.1|85
1733244000000|2024-12-03 16:40:00|677.6|676.6|677.5|676.5|677.9|676.9|676.9|675.9|252
1733244300000|2024-12-03 16:45:00|677.4|676.4|676.9|675.9|677.5|676.5|676.1|675.1|165
1733244600000|2024-12-03 16:50:00|677|676|677.1|676.1|677.4|676.4|676.4|675.4|190
1733244900000|2024-12-03 16:55:00|677|676|676.9|675.9|677.3|676.3|676.6|675.6|474
1733245200000|2024-12-03 17:00:00|677|676|677.5|676.5|677.9|676.9|676.9|675.9|144
1733245500000|2024-12-03 17:05:00|677.4|676.4|678.3|677.3|678.4|677.4|677.4|676.4|40
1733245800000|2024-12-03 17:10:00|678.1|677.1|676.9|675.9|678.5|677.5|676.9|675.9|2370
1733246100000|2024-12-03 17:15:00|677|676|677.3|676.3|677.4|676.4|676.4|675.4|290
1733246400000|2024-12-03 17:20:00|677.4|676.4|677.8|676.8|678|677|677.1|676.1|1029
1733246700000|2024-12-03 17:25:00|677.6|676.6|677.6|676.6|678|677|677.5|676.5|54
1733247000000|2024-12-03 17:30:00|677.4|676.4|677.3|676.3|677.9|676.9|677.1|676.1|100
1733247300000|2024-12-03 17:35:00|677.4|676.4|677.4|676.4|677.9|676.9|677.1|676.1|103
1733247600000|2024-12-03 17:40:00|677.1|676.1|676.9|675.9|677.3|676.3|676.4|675.4|139
1733247900000|2024-12-03 17:45:00|676.8|675.8|676.4|675.4|676.8|675.8|675.9|674.9|145
1733248200000|2024-12-03 17:50:00|676.3|675.3|675.8|674.8|676.4|675.4|675.6|674.6|35
1733248500000|2024-12-03 17:55:00|675.9|674.9|675.8|674.8|676.1|675.1|675.6|674.6|14
1733248800000|2024-12-03 18:00:00|675.6|674.6|675.6|674.6|676.4|675.4|675.1|674.1|65
1733249100000|2024-12-03 18:05:00|675.5|674.5|675.1|674.1|675.9|674.9|674.9|673.9|24
1733249400000|2024-12-03 18:10:00|675|674|675|674|675.1|674.1|674.6|673.6|117
1733249700000|2024-12-03 18:15:00|674.9|673.9|675.3|674.3|675.4|674.4|674.9|673.9|57
1733250000000|2024-12-03 18:20:00|675.4|674.4|675.5|674.5|675.6|674.6|675.1|674.1|16
1733250300000|2024-12-03 18:25:00|675.4|674.4|675.1|674.1|675.6|674.6|674.9|673.9|116
1733250600000|2024-12-03 18:30:00|675|674|675.9|674.9|675.9|674.9|674.9|673.9|242
1733250900000|2024-12-03 18:35:00|675.5|674.5|675.9|674.9|675.9|674.9|675.1|674.1|66
1733251200000|2024-12-03 18:40:00|675.8|674.8|676.1|675.1|676.3|675.3|675.1|674.1|13
1733251500000|2024-12-03 18:45:00|676.3|675.3|677.4|676.4|677.6|676.6|676.1|675.1|32
1733251800000|2024-12-03 18:50:00|677.3|676.3|677|676|677.4|676.4|676.4|675.4|61
1733252100000|2024-12-03 18:55:00|676.8|675.8|677.3|676.3|677.4|676.4|676.1|675.1|89
1733252400000|2024-12-03 19:00:00|677.4|676.4|676.5|675.5|677.4|676.4|676.1|675.1|124
1733252700000|2024-12-03 19:05:00|676.6|675.6|676.6|675.6|677.9|676.9|676.6|675.6|43
1733253000000|2024-12-03 19:10:00|676.8|675.8|676.6|675.6|676.8|675.8|676.4|675.4|13
1733253300000|2024-12-03 19:15:00|676.5|675.5|676.1|675.1|676.6|675.6|675.6|674.6|341
1733253600000|2024-12-03 19:20:00|676|675|675.8|674.8|676.1|675.1|675.4|674.4|104
1733253900000|2024-12-03 19:25:00|675.9|674.9|674.1|673.1|676.1|675.1|673.9|672.9|1899
1733254200000|2024-12-03 19:30:00|674.3|673.3|674.8|673.8|674.9|673.9|674.1|673.1|281
1733254500000|2024-12-03 19:35:00|674.6|673.6|674.9|673.9|675.1|674.1|674.6|673.6|15
1733254800000|2024-12-03 19:40:00|675|674|674.9|673.9|675|674|674.6|673.6|20
1733255100000|2024-12-03 19:45:00|675|674|674.8|673.8|675.1|674.1|674.6|673.6|104
1733255400000|2024-12-03 19:50:00|674.9|673.9|674.8|673.8|674.9|673.9|674.5|673.5|59
1733255700000|2024-12-03 19:55:00|674.9|673.9|675.1|674.1|675.1|674.1|674.8|673.8|1
1733256000000|2024-12-03 20:00:00|675|674|675.1|674.1|675.1|674.1|674.9|673.9|7
1733256300000|2024-12-03 20:05:00|675|674|675.1|674.1|675.1|674.1|675|674|156
1733256600000|2024-12-03 20:10:00|675|674|675.3|674.3|675.4|674.4|675|674|23
1733256900000|2024-12-03 20:15:00|675.1|674.1|674.6|673.6|675.3|674.3|674.5|673.5|6
1733257200000|2024-12-03 20:20:00|674.5|673.5|674.8|673.8|674.9|673.9|674.5|673.5|0
1733257500000|2024-12-03 20:25:00|674.9|673.9|674.9|673.9|675|674|674.8|673.8|8
1733257800000|2024-12-03 20:30:00|675|674|674.6|673.6|675|674|674.4|673.4|1
1733258100000|2024-12-03 20:35:00|674.8|673.8|674.6|673.6|674.8|673.8|674.6|673.6|3
1733258400000|2024-12-03 20:40:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|4
1733258700000|2024-12-03 20:45:00|674.9|673.9|674.9|673.9|674.9|673.9|674.8|673.8|1
1733259000000|2024-12-03 20:50:00|674.8|673.8|674.9|673.9|674.9|673.9|674.8|673.8|67
1733259300000|2024-12-03 20:55:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|13
1733259600000|2024-12-03 21:00:00|674.9|673.9|674.6|673.6|674.9|673.9|674.5|673.5|0
1733259900000|2024-12-03 21:05:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|0
1733260200000|2024-12-03 21:10:00|674.5|673.5|674.6|673.6|674.6|673.6|674.5|673.5|0
1733260500000|2024-12-03 21:15:00|674.5|673.5|674.6|673.6|674.6|673.6|674.5|673.5|1
1733260800000|2024-12-03 21:20:00|674.5|673.5|674.5|673.5|674.6|673.6|674.5|673.5|0
1733261100000|2024-12-03 21:25:00|674.4|673.4|674.3|673.3|674.5|673.5|674.3|673.3|3
1733261400000|2024-12-03 21:30:00|674.4|673.4|674.3|673.3|674.4|673.4|673.6|672.6|163
1733261700000|2024-12-03 21:35:00|674.1|673.1|674.4|673.4|674.4|673.4|674|673|50
1733262000000|2024-12-03 21:40:00|674.3|673.3|674.3|673.3|674.4|673.4|674.3|673.3|0
1733262300000|2024-12-03 21:45:00|674.1|673.1|674.1|673.1|674.3|673.3|674.1|673.1|24
1733262600000|2024-12-03 21:50:00|674.3|673.3|674|673|674.4|673.4|674|673|0
1733262900000|2024-12-03 21:55:00|674.1|673.1|674.5|673.5|674.6|673.6|674.1|673.1|18
1733263200000|2024-12-03 22:00:00|675.3|672.3|674.6|673.6|675.4|673.8|674.5|672.3|5
1733263500000|2024-12-03 22:05:00|674.9|673.9|674.5|673.5|674.9|673.9|674.5|673.5|3
1733263800000|2024-12-03 22:10:00|674.6|673.6|674.5|673.5|675.4|673.6|674.5|672.3|0
1733264100000|2024-12-03 22:15:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|1
1733264400000|2024-12-03 22:20:00|674.6|673.6|674.6|673.6|674.6|673.6|674.6|673.6|0
1733265000000|2024-12-03 22:30:00|674.5|673.5|674.5|673.5|674.5|673.5|674.5|673.5|0
1733265300000|2024-12-03 22:35:00|674.6|673.6|674.5|673.5|674.8|673.8|674.5|673.5|0
1733265600000|2024-12-03 22:40:00|674.6|673.6|674.5|673.5|674.9|673.9|674.5|673.5|0
1733265900000|2024-12-03 22:45:00|674.6|673.6|674.5|673.5|674.6|673.6|674.5|673.5|0
1733266200000|2024-12-03 22:50:00|674.8|673.8|674.5|673.5|675.4|673.8|674.5|672.4|0
1733266500000|2024-12-03 22:55:00|674.6|673.6|674.5|671.5|674.9|673.6|674.1|671.1|0
1733274000000|2024-12-04 01:00:00|674.4|673.3|674.1|673.1|674.4|673.4|674|673|0
1733274300000|2024-12-04 01:05:00|674.3|673.3|674.3|673.3|674.5|673.5|674|673|3
1733274600000|2024-12-04 01:10:00|674.4|673.4|674.4|673.4|674.5|673.5|674.3|673.3|3
1733274900000|2024-12-04 01:15:00|674.3|673.3|674.3|673.3|674.5|673.5|674.1|673.1|0
1733275200000|2024-12-04 01:20:00|674.1|673.1|674.4|673.4|674.5|673.5|674|673|2
1733275500000|2024-12-04 01:25:00|674.3|673.3|674.3|673.3|674.6|673.6|674.3|673.3|3
1733275800000|2024-12-04 01:30:00|674.1|673.1|674.4|673.4|674.5|673.5|674.1|673.1|3
1733276100000|2024-12-04 01:35:00|674.3|673.3|674.6|673.6|674.9|673.9|674.3|673.3|10
1733276400000|2024-12-04 01:40:00|674.5|673.5|674.3|673.3|674.6|673.6|674.1|673.1|4
1733276700000|2024-12-04 01:45:00|674.4|673.4|674|673|674.4|673.4|673.9|672.9|1
1733277000000|2024-12-04 01:50:00|673.9|672.9|674.4|673.4|674.5|673.5|673.9|672.9|7
1733277300000|2024-12-04 01:55:00|674.3|673.3|674.1|673.1|674.4|673.4|673.9|672.9|0
1733277600000|2024-12-04 02:00:00|674.3|673.3|674.3|673.3|674.6|673.6|674|673|0
1733277900000|2024-12-04 02:05:00|674.4|673.4|674.3|673.3|674.5|673.5|674.1|673.1|23
1733278200000|2024-12-04 02:10:00|674.1|673.1|674|673|674.3|673.3|673.5|672.5|16
1733278500000|2024-12-04 02:15:00|673.9|672.9|674.5|673.5|674.5|673.5|673.9|672.9|1
1733278800000|2024-12-04 02:20:00|674.6|673.6|674.3|673.3|674.8|673.8|674.1|673.1|0
1733279100000|2024-12-04 02:25:00|674.4|673.4|674.5|673.5|674.6|673.6|674.4|673.4|1
1733279400000|2024-12-04 02:30:00|674.3|673.3|674.6|673.6|674.9|673.9|674.3|673.3|0
1733279700000|2024-12-04 02:35:00|674.8|673.8|674.5|673.5|674.9|673.9|674.5|673.5|1
1733280000000|2024-12-04 02:40:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|1
1733280300000|2024-12-04 02:45:00|674.6|673.6|674.6|673.6|675.1|674.1|674.5|673.5|0
1733280600000|2024-12-04 02:50:00|674.4|673.4|674.3|673.3|674.6|673.6|674.3|673.3|130
1733280900000|2024-12-04 02:55:00|674.1|673.1|674.6|673.6|674.6|673.6|674.1|673.1|0
1733281200000|2024-12-04 03:00:00|674.5|673.5|674.3|673.3|674.5|673.5|674.3|673.3|1
1733281500000|2024-12-04 03:05:00|674.4|673.4|674.1|673.1|674.5|673.5|674|673|41
1733281800000|2024-12-04 03:10:00|674.3|673.3|674.1|673.1|674.6|673.6|674.1|673.1|3
1733282100000|2024-12-04 03:15:00|674.3|673.3|674|673|674.3|673.3|673.9|672.9|1
1733282400000|2024-12-04 03:20:00|673.9|672.9|674|673|674.1|673.1|673.9|672.9|0
1733282700000|2024-12-04 03:25:00|674.1|673.1|673.6|672.6|674.1|673.1|673.6|672.6|3
1733283000000|2024-12-04 03:30:00|673.8|672.8|674.1|673.1|674.1|673.1|673.6|672.6|7
1733283300000|2024-12-04 03:35:00|674|673|674.3|673.3|674.3|673.3|674|673|2
1733283600000|2024-12-04 03:40:00|674.4|673.4|674.3|673.3|674.4|673.4|674.1|673.1|0
1733283900000|2024-12-04 03:45:00|674.1|673.1|674|673|674.1|673.1|673.9|672.9|0
1733284200000|2024-12-04 03:50:00|673.9|672.9|673.9|672.9|674|673|673.9|672.9|12
1733284500000|2024-12-04 03:55:00|674|673|674|673|674.3|673.3|674|673|2
1733284800000|2024-12-04 04:00:00|673.9|672.9|674|673|674.1|673.1|673.9|672.9|3
1733285100000|2024-12-04 04:05:00|674.1|673.1|674|673|674.3|673.3|674|673|0
1733285400000|2024-12-04 04:10:00|673.9|672.9|674|673|674|673|673.9|672.9|1
1733285700000|2024-12-04 04:15:00|674.1|673.1|674|673|674.1|673.1|674|673|1
1733286300000|2024-12-04 04:25:00|674.1|673.1|674.5|673.5|674.9|673.9|674.1|673.1|1
1733286600000|2024-12-04 04:30:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|4
1733286900000|2024-12-04 04:35:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|0
1733287200000|2024-12-04 04:40:00|674.9|673.9|674.9|673.9|675|674|674.8|673.8|0
1733287500000|2024-12-04 04:45:00|675|674|675|674|675.1|674.1|674.9|673.9|0
1733287800000|2024-12-04 04:50:00|675.1|674.1|675|674|675.1|674.1|674.9|673.9|0
1733288100000|2024-12-04 04:55:00|675.1|674.1|675|674|675.1|674.1|675|674|0
1733288400000|2024-12-04 05:00:00|674.9|673.9|674.9|673.9|675|674|674.8|673.8|0
1733288700000|2024-12-04 05:05:00|675|674|675|674|675|674|674.8|673.8|3
1733289000000|2024-12-04 05:10:00|674.9|673.9|675|674|675.1|674.1|674.8|673.8|0
1733289300000|2024-12-04 05:15:00|674.9|673.9|675|674|675.1|674.1|674.9|673.9|0
1733289600000|2024-12-04 05:20:00|675.1|674.1|674.8|673.8|675.1|674.1|674.8|673.8|0
1733289900000|2024-12-04 05:25:00|674.6|673.6|674.8|673.8|674.8|673.8|674.6|673.6|0
1733290200000|2024-12-04 05:30:00|674.9|673.9|674.6|673.6|674.9|673.9|674.4|673.4|0
1733290500000|2024-12-04 05:35:00|674.5|673.5|674.6|673.6|674.8|673.8|674.5|673.5|0
1733290800000|2024-12-04 05:40:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|0
1733291100000|2024-12-04 05:45:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|0
1733291400000|2024-12-04 05:50:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|2
1733291700000|2024-12-04 05:55:00|674.6|673.6|675.3|674.3|675.3|674.3|674.6|673.6|5
1733292000000|2024-12-04 06:00:00|675.1|674.1|675|674|675.4|674.4|675|674|5
1733292300000|2024-12-04 06:05:00|675.1|674.1|675.3|674.3|675.3|674.3|675|674|0
1733292600000|2024-12-04 06:10:00|675.1|674.1|675|674|675.3|674.3|675|674|1
1733292900000|2024-12-04 06:15:00|674.9|673.9|674.8|673.8|675.1|674.1|674.8|673.8|0
1733293200000|2024-12-04 06:20:00|674.6|673.6|675.1|674.1|675.3|674.3|674.6|673.6|5
1733293500000|2024-12-04 06:25:00|675|674|674.8|673.8|675|674|674.6|673.6|9
1733293800000|2024-12-04 06:30:00|674.6|673.6|674.9|673.9|675|674|674.6|673.6|19
1733294100000|2024-12-04 06:35:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|1
1733294400000|2024-12-04 06:40:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|1
1733294700000|2024-12-04 06:45:00|674.9|673.9|675|674|675.3|674.3|674.9|673.9|18
1733295000000|2024-12-04 06:50:00|675.1|674.1|675|674|675.5|674.5|675|674|11
1733295300000|2024-12-04 06:55:00|674.8|673.8|675|674|675.1|674.1|674.8|673.8|10
1733295600000|2024-12-04 07:00:00|674.9|673.9|675.4|674.4|675.4|674.4|674.9|673.9|5
1733295900000|2024-12-04 07:05:00|675.3|674.3|675|674|675.4|674.4|674.9|673.9|6
1733296200000|2024-12-04 07:10:00|675.1|674.1|675.5|674.5|675.5|674.5|675|674|54
1733296500000|2024-12-04 07:15:00|675.4|674.4|675.4|674.4|675.4|674.4|675.1|674.1|83
1733296800000|2024-12-04 07:20:00|675.3|674.3|675.4|674.4|675.6|674.6|675.3|674.3|7
1733297100000|2024-12-04 07:25:00|675.5|674.5|675.6|674.6|675.8|674.8|675.3|674.3|27
1733297400000|2024-12-04 07:30:00|675.8|674.8|675.6|674.6|675.9|674.9|675.4|674.4|12
1733297700000|2024-12-04 07:35:00|675.8|674.8|675.6|674.6|675.8|674.8|675.6|674.6|6
1733298000000|2024-12-04 07:40:00|675.9|674.9|675.4|674.4|675.9|674.9|675.4|674.4|121
1733298300000|2024-12-04 07:45:00|675.1|674.1|674.9|673.9|675.1|674.1|674.6|673.6|23
1733298600000|2024-12-04 07:50:00|675|674|674.9|673.9|675.3|674.3|674.8|673.8|3
1733298900000|2024-12-04 07:55:00|674.8|673.8|674.9|673.9|675.1|674.1|674.6|673.6|21
1733299200000|2024-12-04 08:00:00|675|674|675.6|674.6|675.6|674.6|674.6|673.6|100
1733299500000|2024-12-04 08:05:00|675.4|674.4|674.5|673.5|675.6|674.6|674.5|673.5|49
1733299800000|2024-12-04 08:10:00|674.6|673.6|674.4|673.4|674.6|673.6|674|673|49
1733300100000|2024-12-04 08:15:00|674.3|673.3|674.1|673.1|674.4|673.4|673.9|672.9|241
1733300400000|2024-12-04 08:20:00|674.3|673.3|674.5|673.5|674.9|673.9|673.9|672.9|1756
1733300700000|2024-12-04 08:25:00|674.6|673.6|674.9|673.9|675.1|674.1|674.5|673.5|479
1733301000000|2024-12-04 08:30:00|675|674|674.5|673.5|675.9|674.9|674.5|673.5|276
1733301300000|2024-12-04 08:35:00|674.4|673.4|673.8|672.8|674.5|673.5|673.6|672.6|57
1733301600000|2024-12-04 08:40:00|673.9|672.9|674.4|673.4|674.6|673.6|673.9|672.9|68
1733301900000|2024-12-04 08:45:00|674.3|673.3|673.4|672.4|674.3|673.3|673.1|672.1|43
1733302200000|2024-12-04 08:50:00|673.6|672.6|673.4|672.4|673.6|672.6|673.1|672.1|286
1733302500000|2024-12-04 08:55:00|673.3|672.3|673.9|672.9|673.9|672.9|672.9|671.9|190
1733302800000|2024-12-04 09:00:00|674|673|675.1|674.1|675.6|674.6|673.9|672.9|801
1733303100000|2024-12-04 09:05:00|675|674|675.1|674.1|675.4|674.4|674.8|673.8|15
1733303400000|2024-12-04 09:10:00|675|674|675.9|674.9|676|675|674.9|673.9|27
1733303700000|2024-12-04 09:15:00|676|675|675.6|674.6|676.1|675.1|675.1|674.1|210
1733304000000|2024-12-04 09:20:00|675.9|674.9|676.4|675.4|676.6|675.6|675.9|674.9|70
1733304300000|2024-12-04 09:25:00|676.3|675.3|676.1|675.1|676.4|675.4|676.1|675.1|3
1733304600000|2024-12-04 09:30:00|676.3|675.3|676.3|675.3|676.6|675.6|675.6|674.6|297
1733304900000|2024-12-04 09:35:00|676.1|675.1|677.3|676.3|677.3|676.3|675.8|674.8|179
1733305200000|2024-12-04 09:40:00|677.1|676.1|677.3|676.3|677.4|676.4|676.8|675.8|78
1733305500000|2024-12-04 09:45:00|677.1|676.1|677.5|676.5|677.6|676.6|677.1|676.1|66
1733305800000|2024-12-04 09:50:00|677.4|676.4|678.5|677.5|678.9|677.9|677.3|676.3|92
1733306100000|2024-12-04 09:55:00|678.6|677.6|679.4|678.4|679.4|678.4|678.6|677.6|310
1733306400000|2024-12-04 10:00:00|679.3|678.3|680.4|679.4|680.4|679.4|679.3|678.3|1188
1733306700000|2024-12-04 10:05:00|680.3|679.3|680.8|679.8|681.8|680.8|680.1|679.1|322
1733307000000|2024-12-04 10:10:00|680.6|679.6|680.4|679.4|680.9|679.9|679.9|678.9|65
1733307300000|2024-12-04 10:15:00|680.5|679.5|680.6|679.6|680.8|679.8|679.8|678.8|10
1733307600000|2024-12-04 10:20:00|680.8|679.8|680|679|680.8|679.8|679.9|678.9|52
1733307900000|2024-12-04 10:25:00|680.1|679.1|680.3|679.3|680.6|679.6|680.1|679.1|70
1733308200000|2024-12-04 10:30:00|680.1|679.1|680.8|679.8|681.6|680.6|679.6|678.6|64
1733308500000|2024-12-04 10:35:00|680.9|679.9|680.9|679.9|681.4|680.4|680.6|679.6|41
1733308800000|2024-12-04 10:40:00|681|680|680.6|679.6|681.5|680.5|680.6|679.6|196
1733309100000|2024-12-04 10:45:00|680.8|679.8|680.8|679.8|681|680|680.6|679.6|354
1733309400000|2024-12-04 10:50:00|680.9|679.9|680.4|679.4|681.1|680.1|680.4|679.4|31
1733309700000|2024-12-04 10:55:00|679.9|678.9|678.6|677.6|680|679|678.1|677.1|148
1733310000000|2024-12-04 11:00:00|678.4|677.4|677.4|676.4|678.6|677.6|677.3|676.3|32
1733310300000|2024-12-04 11:05:00|677.3|676.3|677.4|676.4|677.9|676.9|676.9|675.9|43
1733310600000|2024-12-04 11:10:00|677.3|676.3|677|676|677.6|676.6|677|676|41
1733310900000|2024-12-04 11:15:00|676.9|675.9|676.6|675.6|677.1|676.1|676.1|675.1|21
1733311200000|2024-12-04 11:20:00|676.5|675.5|676.6|675.6|677.1|676.1|676.5|675.5|16
1733311500000|2024-12-04 11:25:00|676.8|675.8|676.6|675.6|677|676|676.4|675.4|40
1733311800000|2024-12-04 11:30:00|676.5|675.5|675.9|674.9|676.6|675.6|675.9|674.9|32
1733312100000|2024-12-04 11:35:00|675.8|674.8|675.9|674.9|676.1|675.1|675.8|674.8|102
1733312400000|2024-12-04 11:40:00|675.8|674.8|676.1|675.1|676.4|675.4|675.5|674.5|42
1733312700000|2024-12-04 11:45:00|675.9|674.9|675.3|674.3|676.3|675.3|675.1|674.1|301
1733313000000|2024-12-04 11:50:00|675.4|674.4|675.6|674.6|675.9|674.9|675.4|674.4|25
1733313300000|2024-12-04 11:55:00|675.8|674.8|675.6|674.6|676.1|675.1|675.5|674.5|169
1733313600000|2024-12-04 12:00:00|675.5|674.5|675|674|675.6|674.6|674.6|673.6|34
1733313900000|2024-12-04 12:05:00|674.9|673.9|674.3|673.3|675|674|674.1|673.1|39
1733314200000|2024-12-04 12:10:00|674.4|673.4|673.4|672.4|674.4|673.4|673.3|672.3|19
1733314500000|2024-12-04 12:15:00|673.5|672.5|672.9|671.9|673.9|672.9|672.9|671.9|60
1733314800000|2024-12-04 12:20:00|672.8|671.8|673.4|672.4|673.6|672.6|672.3|671.3|158
1733315100000|2024-12-04 12:25:00|673.3|672.3|673.6|672.6|674|673|673.3|672.3|46
1733315400000|2024-12-04 12:30:00|673.8|672.8|673.9|672.9|674.6|673.6|673.6|672.6|25
1733315700000|2024-12-04 12:35:00|674|673|674.4|673.4|674.6|673.6|673.9|672.9|26
1733316000000|2024-12-04 12:40:00|674.5|673.5|674.1|673.1|674.6|673.6|673.9|672.9|68
1733316300000|2024-12-04 12:45:00|674.3|673.3|675.1|674.1|675.1|674.1|674.3|673.3|115
1733316600000|2024-12-04 12:50:00|674.9|673.9|674.6|673.6|675.1|674.1|674.4|673.4|54
1733316900000|2024-12-04 12:55:00|674.5|673.5|674.1|673.1|674.6|673.6|673.9|672.9|47
1733317200000|2024-12-04 13:00:00|674|673|673.9|672.9|674.5|673.5|673.9|672.9|135
1733317500000|2024-12-04 13:05:00|674.1|673.1|674.1|673.1|674.4|673.4|673.9|672.9|79
1733317800000|2024-12-04 13:10:00|674.3|673.3|674|673|674.3|673.3|673.6|672.6|46
1733318100000|2024-12-04 13:15:00|674.1|673.1|675|674|675.1|674.1|673.8|672.8|380
1733318400000|2024-12-04 13:20:00|674.9|673.9|674.4|673.4|675.5|674.5|674.3|673.3|7
1733318700000|2024-12-04 13:25:00|674.5|673.5|674.4|673.4|674.8|673.8|674.4|673.4|58
1733319000000|2024-12-04 13:30:00|674.5|673.5|673.4|672.4|674.9|673.9|673.4|672.4|117
1733319300000|2024-12-04 13:35:00|673.3|672.3|675|674|675.6|674.6|673.3|672.3|181
1733319600000|2024-12-04 13:40:00|675.1|674.1|675.1|674.1|676|675|674.9|673.9|51
1733319900000|2024-12-04 13:45:00|675|674|675.4|674.4|675.8|674.8|674.9|673.9|126
1733320200000|2024-12-04 13:50:00|675.5|674.5|674.9|673.9|675.6|674.6|674.8|673.8|121
1733320500000|2024-12-04 13:55:00|675|674|675.4|674.4|675.5|674.5|674.9|673.9|104
1733320800000|2024-12-04 14:00:00|675.3|674.3|674.9|673.9|675.8|674.8|674.1|673.1|1664
1733321100000|2024-12-04 14:05:00|674.8|673.8|673.9|672.9|674.9|673.9|673.5|672.5|100
1733321400000|2024-12-04 14:10:00|673.8|672.8|674.5|673.5|675.1|674.1|673.6|672.6|114
1733321700000|2024-12-04 14:15:00|674.4|673.4|674.4|673.4|674.4|673.4|673.6|672.6|86
1733322000000|2024-12-04 14:20:00|674.3|673.3|674.9|673.9|675.3|674.3|674.3|673.3|62
1733322300000|2024-12-04 14:25:00|675|674|675.5|674.5|675.8|674.8|674.9|673.9|19
1733322600000|2024-12-04 14:30:00|675.6|674.6|673.4|672.4|675.6|674.6|673.4|672.4|59
1733322900000|2024-12-04 14:35:00|673.3|672.3|672.9|671.9|673.4|672.4|671.6|670.6|382
1733323200000|2024-12-04 14:40:00|672.6|671.6|673.4|672.4|674.1|673.1|672.4|671.4|108
1733323500000|2024-12-04 14:45:00|673.6|672.6|673.9|672.9|674.9|673.9|673.6|672.6|105
1733323800000|2024-12-04 14:50:00|673.6|672.6|672.1|671.1|673.9|672.9|672.1|671.1|159
1733324100000|2024-12-04 14:55:00|672.3|671.3|671.9|670.9|672.8|671.8|671.4|670.4|1246
1733324400000|2024-12-04 15:00:00|671.6|670.6|671.4|670.4|671.8|670.8|671.1|670.1|259
1733324700000|2024-12-04 15:05:00|671.3|670.3|669.9|668.9|671.3|670.3|669.9|668.9|420
1733325000000|2024-12-04 15:10:00|669.6|668.6|668.9|667.9|670.4|669.4|668.3|667.3|485
1733325300000|2024-12-04 15:15:00|668.8|667.8|668.4|667.4|668.9|667.9|667.5|666.5|441
1733325600000|2024-12-04 15:20:00|668.3|667.3|668.9|667.9|668.9|667.9|667.9|666.9|509
1733325900000|2024-12-04 15:25:00|669|668|669.5|668.5|669.9|668.9|668.9|667.9|206
1733326200000|2024-12-04 15:30:00|670.3|669.3|669|668|671.6|670.6|668.9|667.9|718
1733326500000|2024-12-04 15:35:00|669.1|668.1|668.9|667.9|669.9|668.9|668.4|667.4|89
1733326800000|2024-12-04 15:40:00|668.8|667.8|668.9|667.9|669.6|668.6|668.4|667.4|139
1733327100000|2024-12-04 15:45:00|668.8|667.8|667.8|666.8|668.9|667.9|666.6|665.6|3272
1733327400000|2024-12-04 15:50:00|667.6|666.6|668.6|667.6|670.3|669.3|667.4|666.4|479
1733327700000|2024-12-04 15:55:00|668.9|667.9|669.1|668.1|669.9|668.9|668.1|667.1|720
1733328000000|2024-12-04 16:00:00|669.4|668.4|668.1|667.1|669.4|668.4|667.9|666.9|675
1733328300000|2024-12-04 16:05:00|668|667|667.4|666.4|668.1|667.1|667.1|666.1|507
1733328600000|2024-12-04 16:10:00|667.3|666.3|666.6|665.6|667.6|666.6|666.4|665.4|985
1733328900000|2024-12-04 16:15:00|666.8|665.8|666.8|665.8|667|666|666.1|665.1|426
1733329200000|2024-12-04 16:20:00|666.6|665.6|666|665|666.9|665.9|665.6|664.6|700
1733329500000|2024-12-04 16:25:00|666.1|665.1|667.1|666.1|667.8|666.8|665.8|664.8|1383
1733329800000|2024-12-04 16:30:00|666.9|665.9|666.8|665.8|667.6|666.6|666.6|665.6|679
1733330100000|2024-12-04 16:35:00|666.9|665.9|666.9|665.9|667.4|666.4|666.6|665.6|153
1733330400000|2024-12-04 16:40:00|667|666|669.3|668.3|669.3|668.3|666.9|665.9|194
1733330700000|2024-12-04 16:45:00|669.4|668.4|667.9|666.9|669.4|668.4|667.6|666.6|202
1733331000000|2024-12-04 16:50:00|667.8|666.8|667.4|666.4|668.4|667.4|667.1|666.1|137
1733331300000|2024-12-04 16:55:00|667.5|666.5|668|667|668.3|667.3|667.4|666.4|65
1733331600000|2024-12-04 17:00:00|667.9|666.9|667.1|666.1|667.9|666.9|666.9|665.9|157
1733331900000|2024-12-04 17:05:00|667|666|667|666|667.3|666.3|666.6|665.6|55
1733332200000|2024-12-04 17:10:00|666.9|665.9|667.1|666.1|667.6|666.6|666.9|665.9|47
1733332500000|2024-12-04 17:15:00|667.3|666.3|667.9|666.9|668.4|667.4|667.1|666.1|155
1733332800000|2024-12-04 17:20:00|668|667|667.4|666.4|668.3|667.3|667.4|666.4|21
1733333100000|2024-12-04 17:25:00|667.3|666.3|667.5|666.5|668.1|667.1|667.3|666.3|29
1733333400000|2024-12-04 17:30:00|667.4|666.4|666.6|665.6|667.4|666.4|666.5|665.5|85
1733333700000|2024-12-04 17:35:00|666.4|665.4|667.9|666.9|668.1|667.1|666.4|665.4|198
1733334000000|2024-12-04 17:40:00|668|667|666.9|665.9|668|667|666.6|665.6|39
1733334300000|2024-12-04 17:45:00|667|666|668.1|667.1|668.8|667.8|667|666|95
1733334600000|2024-12-04 17:50:00|668.3|667.3|667.8|666.8|668.5|667.5|667.8|666.8|79
1733334900000|2024-12-04 17:55:00|667.6|666.6|662.6|661.6|667.8|666.8|660.8|659.8|635
1733335200000|2024-12-04 18:00:00|662.9|661.9|662.9|661.9|664.4|663.4|662.3|661.3|436
1733335500000|2024-12-04 18:05:00|663.1|662.1|663.1|662.1|664|663|662.8|661.8|88
1733335800000|2024-12-04 18:10:00|663|662|662|661|663.6|662.6|661.9|660.9|36
1733336100000|2024-12-04 18:15:00|662.1|661.1|661.9|660.9|662.6|661.6|661.6|660.6|92
1733336400000|2024-12-04 18:20:00|662|661|662.3|661.3|663|662|661.6|660.6|99
1733336700000|2024-12-04 18:25:00|662.4|661.4|662.6|661.6|663.1|662.1|662.1|661.1|91
1733337000000|2024-12-04 18:30:00|662.4|661.4|661.3|660.3|662.4|661.4|661.3|660.3|33
1733337300000|2024-12-04 18:35:00|661.4|660.4|662.1|661.1|662.9|661.9|661.3|660.3|118
1733337600000|2024-12-04 18:40:00|662|661|661.1|660.1|662.4|661.4|661|660|682
1733337900000|2024-12-04 18:45:00|661|660|661.4|660.4|661.5|660.5|660.6|659.6|57
1733338200000|2024-12-04 18:50:00|661.3|660.3|661.8|660.8|662.4|661.4|660.6|659.6|43
1733338500000|2024-12-04 18:55:00|661.6|660.6|661.3|660.3|662|661|661.1|660.1|71
1733338800000|2024-12-04 19:00:00|661.1|660.1|661.4|660.4|661.8|660.8|660.4|659.4|168
1733339100000|2024-12-04 19:05:00|661.3|660.3|661.4|660.4|662|661|661.1|660.1|76
1733339400000|2024-12-04 19:10:00|661.6|660.6|662.1|661.1|662.5|661.5|661.5|660.5|47
1733339700000|2024-12-04 19:15:00|661.9|660.9|662.1|661.1|663|662|661.8|660.8|47
1733340000000|2024-12-04 19:20:00|662|661|661.1|660.1|662.4|661.4|661.1|660.1|22
1733340300000|2024-12-04 19:25:00|661|660|660.4|659.4|661.6|660.6|660.1|659.1|840
1733340600000|2024-12-04 19:30:00|660.6|659.6|660.8|659.8|661.1|660.1|660.4|659.4|57
1733340900000|2024-12-04 19:35:00|660.6|659.6|661.6|660.6|661.8|660.8|660.6|659.6|67
1733341200000|2024-12-04 19:40:00|661.8|660.8|661.9|660.9|662.1|661.1|661.6|660.6|25
1733341500000|2024-12-04 19:45:00|661.8|660.8|662.1|661.1|662.3|661.3|661.8|660.8|8
1733341800000|2024-12-04 19:50:00|662|661|662.6|661.6|662.8|661.8|661.9|660.9|18
1733342100000|2024-12-04 19:55:00|662.5|661.5|662.5|661.5|662.9|661.9|662.3|661.3|14
1733342400000|2024-12-04 20:00:00|662.4|661.4|662.8|661.8|662.9|661.9|662.4|661.4|3
1733342700000|2024-12-04 20:05:00|662.9|661.9|662.3|661.3|663.1|662.1|662.1|661.1|17
1733343000000|2024-12-04 20:10:00|662.1|661.1|662|661|662.4|661.4|662|661|0
1733343300000|2024-12-04 20:15:00|662.1|661.1|662.6|661.6|662.8|661.8|662|661|6
1733343600000|2024-12-04 20:20:00|662.5|661.5|662.5|661.5|662.8|661.8|662.5|661.5|5
1733343900000|2024-12-04 20:25:00|662.4|661.4|662.1|661.1|662.4|661.4|662|661|0
1733344200000|2024-12-04 20:30:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|6
1733344500000|2024-12-04 20:35:00|661.8|660.8|661.8|660.8|661.9|660.9|661.5|660.5|185
1733344800000|2024-12-04 20:40:00|661.6|660.6|661.6|660.6|661.6|660.6|661.5|660.5|0
1733345100000|2024-12-04 20:45:00|661.8|660.8|661.8|660.8|662|661|661.4|660.4|25
1733345400000|2024-12-04 20:50:00|661.9|660.9|661.8|660.8|661.9|660.9|661.5|660.5|1
1733345700000|2024-12-04 20:55:00|661.6|660.6|661.8|660.8|661.9|660.9|661|660|89
1733346000000|2024-12-04 21:00:00|661.9|660.9|661.5|660.5|661.9|660.9|661.5|660.5|0
1733346300000|2024-12-04 21:05:00|661.6|660.6|661.3|660.3|661.6|660.6|661.3|660.3|0
1733346600000|2024-12-04 21:10:00|661.1|660.1|661.4|660.4|661.4|660.4|661.1|660.1|4
1733346900000|2024-12-04 21:15:00|661.3|660.3|661|660|661.4|660.4|661|660|1
1733347200000|2024-12-04 21:20:00|661.1|660.1|661|660|661.1|660.1|661|660|0
1733347500000|2024-12-04 21:25:00|660.9|659.9|661|660|661.1|660.1|660.9|659.9|1
1733347800000|2024-12-04 21:30:00|660.9|659.9|660.8|659.8|660.9|659.9|660.8|659.8|0
1733348100000|2024-12-04 21:35:00|660.9|659.9|660.9|659.9|660.9|659.9|660.8|659.8|7
1733348400000|2024-12-04 21:40:00|660.8|659.8|661|660|661|660|660.8|659.8|1
1733348700000|2024-12-04 21:45:00|661.1|660.1|661|660|661.1|660.1|661|660|0
1733349000000|2024-12-04 21:50:00|661.1|660.1|661.3|660.3|661.4|660.4|661|660|11
1733349300000|2024-12-04 21:55:00|661.1|660.1|661.6|660.6|661.6|660.6|661|660|10
1733349600000|2024-12-04 22:00:00|661.5|660.5|662.4|659.4|662.5|660.5|661.5|659.1|0
1733349900000|2024-12-04 22:05:00|662.3|659.3|662.3|659.3|662.3|659.3|662.3|659.3|0
1733350200000|2024-12-04 22:10:00|662.5|659.5|662.6|659.6|662.6|659.6|662.5|659.5|0
1733350500000|2024-12-04 22:15:00|662.5|659.5|662.4|659.4|662.5|659.5|662.4|659.4|0
1733350800000|2024-12-04 22:20:00|662.5|659.5|662.5|659.5|662.5|659.5|662.4|659.4|0
1733351100000|2024-12-04 22:25:00|662.4|659.4|662.3|659.3|662.4|659.4|662.3|659.3|0
1733351700000|2024-12-04 22:35:00|662.5|659.5|662.6|659.6|662.6|659.6|662.5|659.5|0
1733352300000|2024-12-04 22:45:00|662.8|659.8|662.8|659.8|662.8|659.8|662.6|659.6|0
1733352600000|2024-12-04 22:50:00|662.6|659.6|662.6|659.6|662.6|659.6|662.6|659.6|0
1733352900000|2024-12-04 22:55:00|662.5|659.5|662.4|659.4|662.6|659.6|662.4|659.4|0
1733360400000|2024-12-05 01:00:00|661.3|660.3|660.5|659.5|661.8|660.8|660.4|659.4|17
1733360700000|2024-12-05 01:05:00|660.4|659.4|660.6|659.6|660.9|659.9|660.4|659.4|2
1733361000000|2024-12-05 01:10:00|660.5|659.5|660.6|659.6|660.8|659.8|660.4|659.4|5
1733361300000|2024-12-05 01:15:00|660.8|659.8|660.9|659.9|661|660|660.5|659.5|1
1733361600000|2024-12-05 01:20:00|660.8|659.8|660.9|659.9|661.1|660.1|660.8|659.8|2
1733361900000|2024-12-05 01:25:00|660.8|659.8|660.4|659.4|660.9|659.9|660.1|659.1|1
1733362200000|2024-12-05 01:30:00|660.5|659.5|660.5|659.5|660.6|659.6|660.4|659.4|0
1733362500000|2024-12-05 01:35:00|660.6|659.6|660.5|659.5|660.8|659.8|660.4|659.4|0
1733362800000|2024-12-05 01:40:00|660.6|659.6|660.6|659.6|660.6|659.6|660.5|659.5|0
1733363100000|2024-12-05 01:45:00|660.4|659.4|660.3|659.3|660.6|659.6|660.1|659.1|3
1733363400000|2024-12-05 01:50:00|660.4|659.4|660.1|659.1|660.4|659.4|660.1|659.1|0
1733363700000|2024-12-05 01:55:00|660.3|659.3|660.3|659.3|660.4|659.4|660|659|2
1733364000000|2024-12-05 02:00:00|660.4|659.4|660|659|660.6|659.6|660|659|0
1733364300000|2024-12-05 02:05:00|660.1|659.1|660.1|659.1|660.1|659.1|659.5|658.5|25
1733364600000|2024-12-05 02:10:00|660|659|659.6|658.6|660.1|659.1|659.5|658.5|2
1733364900000|2024-12-05 02:15:00|659.8|658.8|660.3|659.3|660.4|659.4|659.6|658.6|11
1733365200000|2024-12-05 02:20:00|660.1|659.1|660.4|659.4|660.5|659.5|660.1|659.1|1
1733365500000|2024-12-05 02:25:00|660.1|659.1|659.6|658.6|660.1|659.1|659.5|658.5|4
1733365800000|2024-12-05 02:30:00|659.5|658.5|659.1|658.1|659.6|658.6|659.1|658.1|36
1733366100000|2024-12-05 02:35:00|659.4|658.4|659.6|658.6|659.6|658.6|659.4|658.4|12
1733366400000|2024-12-05 02:40:00|659.5|658.5|659.4|658.4|659.6|658.6|659.4|658.4|15
1733366700000|2024-12-05 02:45:00|659.3|658.3|658.8|657.8|659.3|658.3|658.8|657.8|13
1733367000000|2024-12-05 02:50:00|658.9|657.9|658.8|657.8|659.1|658.1|658.8|657.8|8
1733367300000|2024-12-05 02:55:00|658.9|657.9|658.9|657.9|659|658|658.8|657.8|0
1733367600000|2024-12-05 03:00:00|659|658|658.8|657.8|659|658|658.5|657.5|2
1733367900000|2024-12-05 03:05:00|658.9|657.9|658.8|657.8|659|658|658.5|657.5|0
1733368200000|2024-12-05 03:10:00|658.9|657.9|658.5|657.5|658.9|657.9|658.4|657.4|0
1733368500000|2024-12-05 03:15:00|658.6|657.6|658.4|657.4|658.6|657.6|658.4|657.4|0
1733368800000|2024-12-05 03:20:00|658.5|657.5|658.5|657.5|658.8|657.8|658.5|657.5|1
1733369100000|2024-12-05 03:25:00|658.6|657.6|658.6|657.6|658.6|657.6|658.4|657.4|0
1733369400000|2024-12-05 03:30:00|658.8|657.8|659.1|658.1|659.3|658.3|658.8|657.8|2
1733369700000|2024-12-05 03:35:00|659|658|659.3|658.3|659.3|658.3|659|658|1
1733370000000|2024-12-05 03:40:00|659.1|658.1|659.3|658.3|659.4|658.4|659.1|658.1|0
1733370300000|2024-12-05 03:45:00|659.4|658.4|659.3|658.3|659.4|658.4|659.1|658.1|0
1733370600000|2024-12-05 03:50:00|659.4|658.4|659.3|658.3|659.4|658.4|659.1|658.1|1
1733370900000|2024-12-05 03:55:00|659.1|658.1|659.3|658.3|659.3|658.3|659.1|658.1|0
1733371200000|2024-12-05 04:00:00|659.1|658.1|659.3|658.3|659.4|658.4|659|658|1
1733371500000|2024-12-05 04:05:00|659|658|659.1|658.1|659.1|658.1|659|658|1
1733371800000|2024-12-05 04:10:00|659.4|658.4|659.1|658.1|659.4|658.4|659.1|658.1|10
1733372100000|2024-12-05 04:15:00|659.3|658.3|659.3|658.3|659.6|658.6|659.3|658.3|105
1733372400000|2024-12-05 04:20:00|659.4|658.4|659.4|658.4|659.4|658.4|659.3|658.3|0
1733372700000|2024-12-05 04:25:00|659.3|658.3|659.1|658.1|659.4|658.4|659|658|6
1733373300000|2024-12-05 04:35:00|659|658|658.9|657.9|659.1|658.1|658.8|657.8|3
1733373600000|2024-12-05 04:40:00|658.8|657.8|658.5|657.5|658.9|657.9|658.5|657.5|0
1733373900000|2024-12-05 04:45:00|658.6|657.6|658.5|657.5|658.6|657.6|658.5|657.5|0
1733374200000|2024-12-05 04:50:00|658.8|657.8|658.5|657.5|658.8|657.8|658.5|657.5|1
1733374500000|2024-12-05 04:55:00|658.6|657.6|658.5|657.5|658.8|657.8|658.5|657.5|0
1733374800000|2024-12-05 05:00:00|658.6|657.6|658.5|657.5|658.8|657.8|658.5|657.5|4
1733375100000|2024-12-05 05:05:00|658.6|657.6|658.5|657.5|658.8|657.8|658.5|657.5|12
1733375400000|2024-12-05 05:10:00|658.6|657.6|658.6|657.6|658.8|657.8|658.5|657.5|0
1733375700000|2024-12-05 05:15:00|658.5|657.5|658.6|657.6|658.6|657.6|658.4|657.4|1
1733376000000|2024-12-05 05:20:00|658.5|657.5|658.6|657.6|658.9|657.9|658.5|657.5|42
1733376300000|2024-12-05 05:25:00|658.5|657.5|658.5|657.5|658.6|657.6|658.5|657.5|0
1733376600000|2024-12-05 05:30:00|658.6|657.6|658.6|657.6|658.9|657.9|658.5|657.5|2
1733376900000|2024-12-05 05:35:00|658.8|657.8|658.6|657.6|658.9|657.9|658.6|657.6|0
1733377200000|2024-12-05 05:40:00|658.4|657.4|658.1|657.1|658.4|657.4|658.1|657.1|11
1733377500000|2024-12-05 05:45:00|658.3|657.3|658.3|657.3|658.4|657.4|657.9|656.9|1
1733377800000|2024-12-05 05:50:00|658.4|657.4|658|657|658.4|657.4|657.9|656.9|23
1733378100000|2024-12-05 05:55:00|657.9|656.9|658.1|657.1|658.4|657.4|657.9|656.9|3
1733378400000|2024-12-05 06:00:00|658|657|658.1|657.1|658.3|657.3|657.6|656.6|31
1733378700000|2024-12-05 06:05:00|657.9|656.9|658.1|657.1|658.1|657.1|657.8|656.8|9
1733379000000|2024-12-05 06:10:00|658.3|657.3|658.4|657.4|658.4|657.4|658|657|26
1733379300000|2024-12-05 06:15:00|658.3|657.3|658.3|657.3|658.4|657.4|658|657|2
1733379600000|2024-12-05 06:20:00|658.1|657.1|657.9|656.9|658.1|657.1|657.9|656.9|12
1733379900000|2024-12-05 06:25:00|658|657|657.8|656.8|658.1|657.1|657.6|656.6|15
1733380200000|2024-12-05 06:30:00|657.9|656.9|658.3|657.3|658.4|657.4|657.8|656.8|12
1733380500000|2024-12-05 06:35:00|658.1|657.1|658.3|657.3|658.4|657.4|658.1|657.1|0
1733380800000|2024-12-05 06:40:00|658.1|657.1|658.5|657.5|658.8|657.8|658.1|657.1|3
1733381100000|2024-12-05 06:45:00|658.6|657.6|658.9|657.9|659.1|658.1|658.4|657.4|323
1733381400000|2024-12-05 06:50:00|659|658|658.9|657.9|659|658|658.6|657.6|275
1733381700000|2024-12-05 06:55:00|659|658|658.9|657.9|659|658|658.5|657.5|13
1733382000000|2024-12-05 07:00:00|659|658|658.9|657.9|659.8|658.8|658.9|657.9|3
1733382300000|2024-12-05 07:05:00|659|658|659.1|658.1|659.1|658.1|658.3|657.3|7
1733382600000|2024-12-05 07:10:00|659.3|658.3|659.3|658.3|659.3|658.3|658.9|657.9|26
1733382900000|2024-12-05 07:15:00|659.1|658.1|659.6|658.6|660.1|659.1|659.1|658.1|35
1733383200000|2024-12-05 07:20:00|659.8|658.8|660|659|660|659|659.5|658.5|10
1733383500000|2024-12-05 07:25:00|659.9|658.9|659.4|658.4|659.9|658.9|659.4|658.4|3
1733383800000|2024-12-05 07:30:00|659.3|658.3|659.3|658.3|659.5|658.5|658.9|657.9|53
1733384100000|2024-12-05 07:35:00|659.1|658.1|659.6|658.6|659.9|658.9|659.1|658.1|75
1733384400000|2024-12-05 07:40:00|659.5|658.5|658.9|657.9|659.5|658.5|658.3|657.3|37
1733384700000|2024-12-05 07:45:00|659.1|658.1|659.1|658.1|659.5|658.5|658.8|657.8|45
1733385000000|2024-12-05 07:50:00|659|658|659.4|658.4|659.6|658.6|658.9|657.9|121
1733385300000|2024-12-05 07:55:00|659.6|658.6|659.5|658.5|659.8|658.8|659.3|658.3|50
1733385600000|2024-12-05 08:00:00|659.4|658.4|659.1|658.1|659.4|658.4|658.6|657.6|13
1733385900000|2024-12-05 08:05:00|659.3|658.3|659.1|658.1|659.4|658.4|658.6|657.6|45
1733386200000|2024-12-05 08:10:00|659.3|658.3|659.8|658.8|659.9|658.9|658.6|657.6|130
1733386500000|2024-12-05 08:15:00|659.9|658.9|659.6|658.6|660.6|659.6|659.6|658.6|280
1733386800000|2024-12-05 08:20:00|659.9|658.9|660.4|659.4|660.5|659.5|659.9|658.9|276
1733387100000|2024-12-05 08:25:00|660.3|659.3|660.1|659.1|660.8|659.8|659.6|658.6|213
1733387400000|2024-12-05 08:30:00|660.4|659.4|660.9|659.9|661.5|660.5|659.9|658.9|191
1733387700000|2024-12-05 08:35:00|660.8|659.8|660.6|659.6|660.9|659.9|660.4|659.4|37
1733388000000|2024-12-05 08:40:00|660.8|659.8|660.9|659.9|661.1|660.1|660.6|659.6|29
1733388300000|2024-12-05 08:45:00|660.6|659.6|660.9|659.9|661|660|660.3|659.3|15
1733388600000|2024-12-05 08:50:00|661|660|660.9|659.9|661.1|660.1|660.6|659.6|34
1733388900000|2024-12-05 08:55:00|661.1|660.1|660.9|659.9|661.6|660.6|660.6|659.6|41
1733389200000|2024-12-05 09:00:00|661|660|659.9|658.9|661.1|660.1|659.6|658.6|893
1733389500000|2024-12-05 09:05:00|659.8|658.8|660.1|659.1|660.1|659.1|659.6|658.6|76
1733389800000|2024-12-05 09:10:00|660.3|659.3|660.3|659.3|660.6|659.6|660.1|659.1|70
1733390100000|2024-12-05 09:15:00|660.4|659.4|660.4|659.4|660.8|659.8|659.6|658.6|64
1733390400000|2024-12-05 09:20:00|660.3|659.3|659.8|658.8|660.6|659.6|659.6|658.6|74
1733390700000|2024-12-05 09:25:00|659.9|658.9|660.4|659.4|660.6|659.6|659.6|658.6|134
1733391000000|2024-12-05 09:30:00|660.3|659.3|659.9|658.9|660.6|659.6|659.6|658.6|114
1733391300000|2024-12-05 09:35:00|660|659|662.1|661.1|662.4|661.4|660|659|171
1733391600000|2024-12-05 09:40:00|662|661|662.3|661.3|662.4|661.4|661.6|660.6|62
1733391900000|2024-12-05 09:45:00|662.1|661.1|661.6|660.6|662.4|661.4|661.5|660.5|92
1733392200000|2024-12-05 09:50:00|661.8|660.8|661.5|660.5|661.9|660.9|660.9|659.9|37
1733392500000|2024-12-05 09:55:00|661.4|660.4|660.6|659.6|661.6|660.6|660.6|659.6|113
1733392800000|2024-12-05 10:00:00|660.8|659.8|660.5|659.5|661.4|660.4|660.3|659.3|47
1733393100000|2024-12-05 10:05:00|660.6|659.6|660.5|659.5|660.8|659.8|660.3|659.3|14
1733393400000|2024-12-05 10:10:00|660.4|659.4|660.4|659.4|660.6|659.6|659.5|658.5|54
1733393700000|2024-12-05 10:15:00|660.3|659.3|661.4|660.4|661.6|660.6|659.8|658.8|48
1733394000000|2024-12-05 10:20:00|661.5|660.5|661.9|660.9|662.1|661.1|661.3|660.3|80
1733394300000|2024-12-05 10:25:00|661.6|660.6|660.4|659.4|662.1|661.1|660.4|659.4|703
1733394600000|2024-12-05 10:30:00|660.3|659.3|660.5|659.5|660.9|659.9|660.3|659.3|128
1733394900000|2024-12-05 10:35:00|660.4|659.4|661.9|660.9|661.9|660.9|660.3|659.3|221
1733395200000|2024-12-05 10:40:00|661.8|660.8|660.6|659.6|661.8|660.8|660.4|659.4|58
1733395500000|2024-12-05 10:45:00|660.5|659.5|660.4|659.4|660.9|659.9|660|659|88
1733395800000|2024-12-05 10:50:00|660.3|659.3|660.1|659.1|660.4|659.4|659.1|658.1|204
1733396100000|2024-12-05 10:55:00|660.4|659.4|660.6|659.6|660.8|659.8|660.1|659.1|178
1733396400000|2024-12-05 11:00:00|660.5|659.5|661.4|660.4|661.4|660.4|660.4|659.4|239
1733396700000|2024-12-05 11:05:00|661.6|660.6|661.6|660.6|661.8|660.8|661.4|660.4|284
1733397000000|2024-12-05 11:10:00|661.8|660.8|661.6|660.6|661.9|660.9|661.4|660.4|50
1733397300000|2024-12-05 11:15:00|661.8|660.8|662|661|662.3|661.3|661.4|660.4|93
1733397600000|2024-12-05 11:20:00|661.9|660.9|661.8|660.8|662.1|661.1|661.6|660.6|32
1733397900000|2024-12-05 11:25:00|661.9|660.9|662.1|661.1|662.3|661.3|661.8|660.8|61
1733398200000|2024-12-05 11:30:00|662.3|661.3|662.6|661.6|662.9|661.9|662.1|661.1|53
1733398500000|2024-12-05 11:35:00|662.8|661.8|661.5|660.5|663.6|662.6|661.4|660.4|149
1733398800000|2024-12-05 11:40:00|661.6|660.6|657.5|656.5|661.6|660.6|657|656|343
1733399100000|2024-12-05 11:45:00|657.6|656.6|657.9|656.9|658.4|657.4|655.9|654.9|403
1733399400000|2024-12-05 11:50:00|658|657|656.1|655.1|658|657|655.9|654.9|94
1733399700000|2024-12-05 11:55:00|656|655|655.6|654.6|656.9|655.9|655|654|192
1733400000000|2024-12-05 12:00:00|655.8|654.8|655.6|654.6|657.3|656.3|655|654|234
1733400300000|2024-12-05 12:05:00|655.8|654.8|658.1|657.1|658.1|657.1|655.6|654.6|63
1733400600000|2024-12-05 12:10:00|658|657|658.1|657.1|659.3|658.3|657.6|656.6|127
1733400900000|2024-12-05 12:15:00|658.4|657.4|660.5|659.5|661.5|660.5|658.3|657.3|127
1733401200000|2024-12-05 12:20:00|660.6|659.6|660.6|659.6|661.1|660.1|660.3|659.3|5
1733401500000|2024-12-05 12:25:00|660.8|659.8|661.8|660.8|662.1|661.1|660.4|659.4|31
1733401800000|2024-12-05 12:30:00|661.6|660.6|661.6|660.6|661.8|660.8|660.5|659.5|67
1733402100000|2024-12-05 12:35:00|661.8|660.8|661.8|660.8|662.1|661.1|661.1|660.1|36
1733402400000|2024-12-05 12:40:00|661.6|660.6|660.5|659.5|662|661|660.3|659.3|68
1733402700000|2024-12-05 12:45:00|660.6|659.6|659.6|658.6|660.9|659.9|659.6|658.6|117
1733403000000|2024-12-05 12:50:00|659.8|658.8|659.8|658.8|659.9|658.9|659.1|658.1|38
1733403300000|2024-12-05 12:55:00|659.9|658.9|659.1|658.1|659.9|658.9|658.9|657.9|30
1733403600000|2024-12-05 13:00:00|659.3|658.3|659.9|658.9|660.1|659.1|658.6|657.6|35
1733403900000|2024-12-05 13:05:00|660|659|660.5|659.5|660.9|659.9|659.9|658.9|68
1733404200000|2024-12-05 13:10:00|660.4|659.4|660.8|659.8|661.3|660.3|659.9|658.9|31
1733404500000|2024-12-05 13:15:00|660.6|659.6|658.6|657.6|660.8|659.8|658.6|657.6|81
1733404800000|2024-12-05 13:20:00|658.5|657.5|659.4|658.4|659.5|658.5|658.4|657.4|181
1733405100000|2024-12-05 13:25:00|659.3|658.3|659.1|658.1|659.8|658.8|658.6|657.6|79
1733405400000|2024-12-05 13:30:00|659.3|658.3|660|659|660.1|659.1|658.6|657.6|82
1733405700000|2024-12-05 13:35:00|659.9|658.9|660.4|659.4|660.8|659.8|659.9|658.9|57
1733406000000|2024-12-05 13:40:00|660.6|659.6|661.8|660.8|661.9|660.9|660.4|659.4|12
1733406300000|2024-12-05 13:45:00|661.9|660.9|663.6|662.6|664.1|663.1|661.1|660.1|117
1733406600000|2024-12-05 13:50:00|663.4|662.4|664.8|663.8|665.1|664.1|663.4|662.4|79
1733406900000|2024-12-05 13:55:00|664.6|663.6|664.6|663.6|665.6|664.6|664.4|663.4|117
1733407200000|2024-12-05 14:00:00|664.8|663.8|665.1|664.1|665.5|664.5|663.9|662.9|173
1733407500000|2024-12-05 14:05:00|665.3|664.3|665.6|664.6|666|665|664.4|663.4|223
1733407800000|2024-12-05 14:10:00|665.3|664.3|663.8|662.8|665.6|664.6|663.8|662.8|1048
1733408100000|2024-12-05 14:15:00|663.6|662.6|663.3|662.3|664.4|663.4|662.9|661.9|120
1733408400000|2024-12-05 14:20:00|663.1|662.1|663.6|662.6|664.3|663.3|662.6|661.6|56
1733408700000|2024-12-05 14:25:00|663.9|662.9|664.5|663.5|664.6|663.6|663.1|662.1|24
1733409000000|2024-12-05 14:30:00|664.6|663.6|664.5|663.5|665.5|664.5|664|663|503
1733409300000|2024-12-05 14:35:00|664.6|663.6|664.5|663.5|665.3|664.3|663.8|662.8|51
1733409600000|2024-12-05 14:40:00|664.6|663.6|664|663|665.4|664.4|663.8|662.8|32
1733409900000|2024-12-05 14:45:00|664.1|663.1|664.5|663.5|664.9|663.9|662.6|661.6|1135
1733410200000|2024-12-05 14:50:00|664.6|663.6|665.9|664.9|666.6|665.6|664|663|109
1733410500000|2024-12-05 14:55:00|666|665|666.1|665.1|666.4|665.4|665.5|664.5|35
1733410800000|2024-12-05 15:00:00|666.3|665.3|664.5|663.5|666.3|665.3|664.3|663.3|133
1733411100000|2024-12-05 15:05:00|664.4|663.4|663.9|662.9|664.8|663.8|663.8|662.8|154
1733411400000|2024-12-05 15:10:00|664|663|662.6|661.6|664|663|662.5|661.5|48
1733411700000|2024-12-05 15:15:00|662.8|661.8|662.6|661.6|663|662|662.4|661.4|72
1733412000000|2024-12-05 15:20:00|662.5|661.5|663.6|662.6|663.6|662.6|662.4|661.4|90
1733412300000|2024-12-05 15:25:00|663.8|662.8|662.8|661.8|664.1|663.1|662.6|661.6|50
1733412600000|2024-12-05 15:30:00|662.6|661.6|663.1|662.1|663.4|662.4|662.3|661.3|111
1733412900000|2024-12-05 15:35:00|663.4|662.4|661.9|660.9|663.6|662.6|660.9|659.9|125
1733413200000|2024-12-05 15:40:00|661.8|660.8|660.6|659.6|662|661|659.8|658.8|229
1733413500000|2024-12-05 15:45:00|660.8|659.8|661.4|660.4|661.6|660.6|660.8|659.8|60
1733413800000|2024-12-05 15:50:00|661.3|660.3|663.6|662.6|664.1|663.1|661.1|660.1|237
1733414100000|2024-12-05 15:55:00|664.1|663.1|663.1|662.1|664.6|663.6|662.8|661.8|404
1733414400000|2024-12-05 16:00:00|663|662|662.4|661.4|663.4|662.4|662.1|661.1|128
1733414700000|2024-12-05 16:05:00|662.3|661.3|662.6|661.6|662.9|661.9|661.9|660.9|282
1733415000000|2024-12-05 16:10:00|662.8|661.8|661.1|660.1|663.1|662.1|661.1|660.1|227
1733415300000|2024-12-05 16:15:00|661.4|660.4|660.6|659.6|661.4|660.4|660.5|659.5|234
1733415600000|2024-12-05 16:20:00|660.5|659.5|658.9|657.9|660.6|659.6|658.6|657.6|351
1733415900000|2024-12-05 16:25:00|659|658|658.9|657.9|659.6|658.6|658.6|657.6|1172
1733416200000|2024-12-05 16:30:00|659|658|658.9|657.9|659.6|658.6|658.1|657.1|397
1733416500000|2024-12-05 16:35:00|659|658|660.1|659.1|660.1|659.1|658.1|657.1|127
1733416800000|2024-12-05 16:40:00|660.3|659.3|660.1|659.1|660.6|659.6|659.6|658.6|95
1733417100000|2024-12-05 16:45:00|660.3|659.3|660.6|659.6|661|660|659.4|658.4|270
1733417400000|2024-12-05 16:50:00|660.4|659.4|660.3|659.3|661|660|659.8|658.8|245
1733417700000|2024-12-05 16:55:00|660.1|659.1|660.4|659.4|660.8|659.8|660.1|659.1|281
1733418000000|2024-12-05 17:00:00|660.6|659.6|660.1|659.1|660.6|659.6|659.9|658.9|478
1733418300000|2024-12-05 17:05:00|660|659|660.1|659.1|660.8|659.8|659.8|658.8|58
1733418600000|2024-12-05 17:10:00|660|659|660.1|659.1|660.6|659.6|659.9|658.9|28
1733418900000|2024-12-05 17:15:00|660|659|660.1|659.1|660.4|659.4|659.9|658.9|39
1733419200000|2024-12-05 17:20:00|659.9|658.9|659.3|658.3|660|659|659.3|658.3|141
1733419500000|2024-12-05 17:25:00|659.1|658.1|658.6|657.6|659.1|658.1|658.5|657.5|36
1733419800000|2024-12-05 17:30:00|658.5|657.5|658.9|657.9|659.1|658.1|658.3|657.3|70
1733420100000|2024-12-05 17:35:00|658.8|657.8|659.1|658.1|659.4|658.4|658.8|657.8|94
1733420400000|2024-12-05 17:40:00|659.3|658.3|657.1|656.1|659.3|658.3|656.9|655.9|1386
1733420700000|2024-12-05 17:45:00|657|656|657.3|656.3|657.4|656.4|656.6|655.6|42
1733421000000|2024-12-05 17:50:00|657.4|656.4|656.8|655.8|657.4|656.4|656.6|655.6|49
1733421300000|2024-12-05 17:55:00|656.9|655.9|656|655|656.9|655.9|655.9|654.9|347
1733421600000|2024-12-05 18:00:00|655.9|654.9|656.1|655.1|656.1|655.1|655.6|654.6|818
1733421900000|2024-12-05 18:05:00|656|655|656.8|655.8|656.9|655.9|655.9|654.9|142
1733422200000|2024-12-05 18:10:00|656.6|655.6|656.4|655.4|656.6|655.6|656.1|655.1|27
1733422500000|2024-12-05 18:15:00|656.5|655.5|657.1|656.1|657.4|656.4|656.4|655.4|80
1733422800000|2024-12-05 18:20:00|657.3|656.3|657.5|656.5|657.6|656.6|656.6|655.6|100
1733423100000|2024-12-05 18:25:00|657.4|656.4|657.3|656.3|657.6|656.6|656.9|655.9|18
1733423400000|2024-12-05 18:30:00|657.4|656.4|658|657|658|657|657.1|656.1|636
1733423700000|2024-12-05 18:35:00|658.1|657.1|659.5|658.5|659.6|658.6|657.8|656.8|151
1733424000000|2024-12-05 18:40:00|659.4|658.4|659.6|658.6|660.4|659.4|659.4|658.4|26
1733424300000|2024-12-05 18:45:00|659.5|658.5|658.9|657.9|659.6|658.6|658.6|657.6|72
1733424600000|2024-12-05 18:50:00|659|658|658.8|657.8|659.4|658.4|658.6|657.6|29
1733424900000|2024-12-05 18:55:00|658.6|657.6|659.9|658.9|660.1|659.1|658.6|657.6|188
1733425200000|2024-12-05 19:00:00|659.8|658.8|659.3|658.3|659.8|658.8|659.1|658.1|24
1733425500000|2024-12-05 19:05:00|659.1|658.1|658.5|657.5|659.5|658.5|658.4|657.4|152
1733425800000|2024-12-05 19:10:00|658.4|657.4|659.1|658.1|659.3|658.3|658.1|657.1|13
1733426100000|2024-12-05 19:15:00|659.3|658.3|658.9|657.9|659.3|658.3|658.8|657.8|16
1733426400000|2024-12-05 19:20:00|659|658|658.9|657.9|659.1|658.1|658.6|657.6|42
1733426700000|2024-12-05 19:25:00|658.8|657.8|657.6|656.6|659|658|657|656|1046
1733427000000|2024-12-05 19:30:00|657.5|656.5|657.9|656.9|657.9|656.9|657.4|656.4|35
1733427300000|2024-12-05 19:35:00|658|657|658.5|657.5|658.5|657.5|657.9|656.9|159
1733427600000|2024-12-05 19:40:00|658.6|657.6|659.4|658.4|659.4|658.4|658.6|657.6|42
1733427900000|2024-12-05 19:45:00|659.1|658.1|659.3|658.3|659.5|658.5|659.1|658.1|5
1733428200000|2024-12-05 19:50:00|659.1|658.1|659.1|658.1|659.4|658.4|659.1|658.1|3
1733428500000|2024-12-05 19:55:00|658.9|657.9|659|658|659.1|658.1|658.6|657.6|6
1733428800000|2024-12-05 20:00:00|658.9|657.9|659.6|658.6|659.8|658.8|658.9|657.9|9
1733429100000|2024-12-05 20:05:00|659.8|658.8|659.8|658.8|659.9|658.9|659.6|658.6|6
1733429400000|2024-12-05 20:10:00|659.6|658.6|659.4|658.4|659.9|658.9|659.1|658.1|1
1733429700000|2024-12-05 20:15:00|659.3|658.3|658.8|657.8|659.3|658.3|658.6|657.6|4
1733430000000|2024-12-05 20:20:00|658.6|657.6|658.6|657.6|658.8|657.8|658.4|657.4|18
1733430300000|2024-12-05 20:25:00|658.5|657.5|658.4|657.4|658.6|657.6|658.4|657.4|1
1733430600000|2024-12-05 20:30:00|658.1|657.1|658.1|657.1|658.1|657.1|657.9|656.9|3
1733431200000|2024-12-05 20:40:00|658.4|657.4|658.4|657.4|658.4|657.4|658.1|657.1|2
1733431500000|2024-12-05 20:45:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|3
1733431800000|2024-12-05 20:50:00|658.6|657.6|658.5|657.5|658.6|657.6|658.4|657.4|1
1733432100000|2024-12-05 20:55:00|658.4|657.4|658.1|657.1|658.5|657.5|658.1|657.1|7
1733432400000|2024-12-05 21:00:00|658.3|657.3|657.8|656.8|658.3|657.3|657.8|656.8|1
1733432700000|2024-12-05 21:05:00|657.6|656.6|658.1|657.1|658.3|657.3|657.6|656.6|2
1733433000000|2024-12-05 21:10:00|658.3|657.3|657.9|656.9|658.3|657.3|657.9|656.9|0
1733433300000|2024-12-05 21:15:00|658|657|658.3|657.3|658.3|657.3|658|657|0
1733433600000|2024-12-05 21:20:00|658.4|657.4|658.3|657.3|658.4|657.4|658.1|657.1|0
1733433900000|2024-12-05 21:25:00|658.1|657.1|658.1|657.1|658.3|657.3|657.9|656.9|2
1733434200000|2024-12-05 21:30:00|658|657|658.1|657.1|658.3|657.3|658|657|0
1733434500000|2024-12-05 21:35:00|658|657|657.8|656.8|658.1|657.1|657.6|656.6|22
1733434800000|2024-12-05 21:40:00|657.6|656.6|657.5|656.5|657.6|656.6|657.4|656.4|7
1733435100000|2024-12-05 21:45:00|657.4|656.4|657.8|656.8|657.9|656.9|657.3|656.3|3
1733435400000|2024-12-05 21:50:00|657.9|656.9|657.6|656.6|658|657|657.6|656.6|9
1733435700000|2024-12-05 21:55:00|657.5|656.5|658.1|657.1|658.1|657.1|657.5|656.5|10
1733436000000|2024-12-05 22:00:00|658|657|658.8|655.8|658.9|657|657.9|655.6|0
1733436300000|2024-12-05 22:05:00|658.9|655.9|658.8|655.8|658.9|655.9|658.6|655.6|0
1733436600000|2024-12-05 22:10:00|658.9|655.9|658.9|655.9|658.9|655.9|658.8|655.8|0
1733436900000|2024-12-05 22:15:00|658|657|658.1|657.1|658.1|657.1|658|657|0
1733437500000|2024-12-05 22:25:00|658.8|655.8|658|657|658.9|657|658|655.8|0
1733438400000|2024-12-05 22:40:00|658.8|655.8|658|657|658.9|657|658|655.6|0
1733438700000|2024-12-05 22:45:00|658.6|655.6|658.9|655.9|658.9|655.9|658.6|655.6|0
1733439000000|2024-12-05 22:50:00|658.8|655.8|658.9|655.9|658.9|655.9|658.8|655.8|0
1733439300000|2024-12-05 22:55:00|658.8|655.8|658.9|655.9|658.9|655.9|658.8|655.8|0
1733446800000|2024-12-06 01:00:00|657.5|656.5|657.4|656.4|658.3|657.3|657.1|656.1|8
1733447100000|2024-12-06 01:05:00|657.3|656.3|656.6|655.6|657.4|656.4|656.5|655.5|11
1733447400000|2024-12-06 01:10:00|656.4|655.4|655.9|654.9|656.6|655.6|655.9|654.9|13
1733447700000|2024-12-06 01:15:00|655.8|654.8|655.9|654.9|656.1|655.1|655.8|654.8|0
1733448000000|2024-12-06 01:20:00|655.8|654.8|655.9|654.9|655.9|654.9|655.6|654.6|4
1733448300000|2024-12-06 01:25:00|656|655|655.6|654.6|656|655|655.6|654.6|0
1733448600000|2024-12-06 01:30:00|655.8|654.8|655.6|654.6|655.9|654.9|655.6|654.6|1
1733448900000|2024-12-06 01:35:00|655.8|654.8|655.6|654.6|656|655|655.5|654.5|57
1733449200000|2024-12-06 01:40:00|655.5|654.5|655.1|654.1|655.5|654.5|655|654|28
1733449500000|2024-12-06 01:45:00|655.3|654.3|655|654|655.3|654.3|654.9|653.9|0
1733449800000|2024-12-06 01:50:00|654.9|653.9|655|654|655.1|654.1|654.9|653.9|0
1733450100000|2024-12-06 01:55:00|654.9|653.9|654.6|653.6|654.9|653.9|654.6|653.6|3
1733450400000|2024-12-06 02:00:00|654.8|653.8|654.4|653.4|654.9|653.9|654.4|653.4|32
1733450700000|2024-12-06 02:05:00|654.6|653.6|654.6|653.6|654.6|653.6|654.4|653.4|1
1733451000000|2024-12-06 02:10:00|654.8|653.8|655|654|655.1|654.1|654.6|653.6|1
1733451300000|2024-12-06 02:15:00|654.9|653.9|655|654|655.1|654.1|654.6|653.6|1
1733451600000|2024-12-06 02:20:00|655.1|654.1|655.1|654.1|655.1|654.1|655|654|0
1733451900000|2024-12-06 02:25:00|655|654|655.6|654.6|655.6|654.6|655|654|0
1733452200000|2024-12-06 02:30:00|655.8|654.8|655.5|654.5|655.9|654.9|655.4|654.4|5
1733452500000|2024-12-06 02:35:00|655.6|654.6|655.8|654.8|655.9|654.9|655.5|654.5|54
1733452800000|2024-12-06 02:40:00|655.9|654.9|655.9|654.9|656|655|655.6|654.6|0
1733453100000|2024-12-06 02:45:00|655.8|654.8|655.5|654.5|656|655|655.5|654.5|0
1733453400000|2024-12-06 02:50:00|655.6|654.6|655.6|654.6|655.6|654.6|655.5|654.5|0
1733453700000|2024-12-06 02:55:00|655.5|654.5|656.1|655.1|656.1|655.1|655.4|654.4|4
1733454000000|2024-12-06 03:00:00|656.3|655.3|656.4|655.4|656.8|655.8|656.3|655.3|2
1733454300000|2024-12-06 03:05:00|656.3|655.3|656.5|655.5|656.6|655.6|656.3|655.3|4
1733454600000|2024-12-06 03:10:00|656.6|655.6|656.1|655.1|656.6|655.6|655.9|654.9|147
1733454900000|2024-12-06 03:15:00|656|655|656|655|656.1|655.1|655.8|654.8|0
1733455200000|2024-12-06 03:20:00|655.9|654.9|655.8|654.8|656|655|655.8|654.8|0
1733455500000|2024-12-06 03:25:00|655.9|654.9|655.8|654.8|656.1|655.1|655.8|654.8|1
1733455800000|2024-12-06 03:30:00|656|655|656.1|655.1|656.1|655.1|655.8|654.8|4
1733456100000|2024-12-06 03:35:00|656|655|656|655|656.1|655.1|655.9|654.9|2
1733456400000|2024-12-06 03:40:00|656.1|655.1|656.1|655.1|656.1|655.1|655.9|654.9|2
1733456700000|2024-12-06 03:45:00|656|655|656.3|655.3|656.4|655.4|656|655|41
1733457000000|2024-12-06 03:50:00|656.1|655.1|656.5|655.5|656.5|655.5|656.1|655.1|0
1733457300000|2024-12-06 03:55:00|656.6|655.6|656.3|655.3|656.6|655.6|656.3|655.3|1
1733457600000|2024-12-06 04:00:00|656.4|655.4|656.4|655.4|656.4|655.4|656.3|655.3|1
1733457900000|2024-12-06 04:05:00|656.5|655.5|656.1|655.1|656.5|655.5|656|655|2
1733458200000|2024-12-06 04:10:00|656.3|655.3|656.1|655.1|656.3|655.3|656.1|655.1|0
1733458500000|2024-12-06 04:15:00|656.3|655.3|656.1|655.1|656.4|655.4|656.1|655.1|1
1733458800000|2024-12-06 04:20:00|656.3|655.3|656|655|656.3|655.3|656|655|0
1733459100000|2024-12-06 04:25:00|655.9|654.9|655.9|654.9|655.9|654.9|655.8|654.8|0
1733459400000|2024-12-06 04:30:00|656|655|655.9|654.9|656|655|655.9|654.9|0
1733459700000|2024-12-06 04:35:00|656|655|655.9|654.9|656|655|655.6|654.6|2
1733460000000|2024-12-06 04:40:00|656|655|656.4|655.4|656.4|655.4|655.6|654.6|4
1733460300000|2024-12-06 04:45:00|656.5|655.5|656.3|655.3|656.6|655.6|656.3|655.3|2
1733460600000|2024-12-06 04:50:00|656.1|655.1|656.1|655.1|656.3|655.3|655.9|654.9|5
1733460900000|2024-12-06 04:55:00|656.3|655.3|656.3|655.3|656.5|655.5|656.1|655.1|1
1733461200000|2024-12-06 05:00:00|656.1|655.1|656.3|655.3|656.4|655.4|656|655|2
1733461500000|2024-12-06 05:05:00|656.1|655.1|656|655|656.3|655.3|656|655|2
1733461800000|2024-12-06 05:10:00|655.9|654.9|656|655|656|655|655.9|654.9|0
1733462100000|2024-12-06 05:15:00|656.1|655.1|656|655|656.1|655.1|655.9|654.9|0
1733462400000|2024-12-06 05:20:00|655.9|654.9|656|655|656|655|655.9|654.9|0
1733462700000|2024-12-06 05:25:00|655.9|654.9|655.9|654.9|656|655|655.9|654.9|0
1733463000000|2024-12-06 05:30:00|656|655|655.6|654.6|656.3|655.3|655.4|654.4|9
1733463300000|2024-12-06 05:35:00|655.8|654.8|655.9|654.9|656|655|655.8|654.8|7
1733463600000|2024-12-06 05:40:00|656|655|655.8|654.8|656|655|655.8|654.8|0
1733463900000|2024-12-06 05:45:00|655.9|654.9|655.8|654.8|655.9|654.9|655.6|654.6|0
1733464200000|2024-12-06 05:50:00|655.9|654.9|656|655|656.1|655.1|655.9|654.9|1
1733464500000|2024-12-06 05:55:00|655.9|654.9|656.4|655.4|656.4|655.4|655.8|654.8|3
1733464800000|2024-12-06 06:00:00|656.3|655.3|656.4|655.4|656.4|655.4|656.1|655.1|4
1733465100000|2024-12-06 06:05:00|656.5|655.5|656.5|655.5|656.8|655.8|656.5|655.5|3
1733465400000|2024-12-06 06:10:00|656.4|655.4|656.8|655.8|656.8|655.8|656.3|655.3|0
1733465700000|2024-12-06 06:15:00|656.9|655.9|656.9|655.9|656.9|655.9|656.6|655.6|6
1733466000000|2024-12-06 06:20:00|656.8|655.8|656.4|655.4|656.8|655.8|656.3|655.3|11
1733466300000|2024-12-06 06:25:00|656.5|655.5|656.4|655.4|656.5|655.5|656.4|655.4|0
1733466600000|2024-12-06 06:30:00|656.5|655.5|656.4|655.4|656.8|655.8|656.4|655.4|13
1733466900000|2024-12-06 06:35:00|656.1|655.1|656.1|655.1|656.3|655.3|655.9|654.9|17
1733467500000|2024-12-06 06:45:00|||||||||5
1733467800000|2024-12-06 06:50:00|656.3|655.3|656.1|655.1|656.3|655.3|656.1|655.1|5
1733468100000|2024-12-06 06:55:00|655.9|654.9|655.9|654.9|655.9|654.9|655.8|654.8|23
1733468400000|2024-12-06 07:00:00|655.6|654.6|655.8|654.8|655.8|654.8|655.4|654.4|14
1733468700000|2024-12-06 07:05:00|655.6|654.6|655.4|654.4|655.8|654.8|655|654|51
1733469000000|2024-12-06 07:10:00|655.3|654.3|654.9|653.9|655.6|654.6|654.9|653.9|15
1733469300000|2024-12-06 07:15:00|655|654|655.4|654.4|655.4|654.4|654.9|653.9|16
1733469600000|2024-12-06 07:20:00|655.1|654.1|655.3|654.3|655.4|654.4|655.1|654.1|19
1733469900000|2024-12-06 07:25:00|655.4|654.4|655.1|654.1|655.4|654.4|655.1|654.1|9
1733470200000|2024-12-06 07:30:00|655.3|654.3|655.1|654.1|655.4|654.4|654.9|653.9|54
1733470500000|2024-12-06 07:35:00|654.9|653.9|654.9|653.9|655|654|654.4|653.4|28
1733470800000|2024-12-06 07:40:00|654.8|653.8|654.5|653.5|655|654|654.4|653.4|256
1733471100000|2024-12-06 07:45:00|654.4|653.4|654.6|653.6|654.9|653.9|654.4|653.4|62
1733471400000|2024-12-06 07:50:00|654.5|653.5|654.9|653.9|654.9|653.9|654.4|653.4|103
1733471700000|2024-12-06 07:55:00|654.8|653.8|654.9|653.9|654.9|653.9|654.4|653.4|20
1733472000000|2024-12-06 08:00:00|655.1|654.1|655.9|654.9|655.9|654.9|654.8|653.8|42
1733472300000|2024-12-06 08:05:00|655.6|654.6|656.1|655.1|656.3|655.3|655.6|654.6|61
1733472600000|2024-12-06 08:10:00|656|655|656.1|655.1|656.4|655.4|655.6|654.6|73
1733472900000|2024-12-06 08:15:00|656.3|655.3|656.6|655.6|656.9|655.9|656.3|655.3|120
1733473200000|2024-12-06 08:20:00|656.9|655.9|656.9|655.9|656.9|655.9|656.4|655.4|74
1733473500000|2024-12-06 08:25:00|657.1|656.1|657.4|656.4|657.9|656.9|656.9|655.9|242
1733473800000|2024-12-06 08:30:00|657.6|656.6|657.9|656.9|658.1|657.1|657.4|656.4|115
1733474100000|2024-12-06 08:35:00|658.1|657.1|657.6|656.6|658.4|657.4|657.1|656.1|37
1733474400000|2024-12-06 08:40:00|657.5|656.5|656.8|655.8|657.5|656.5|656.6|655.6|112
1733474700000|2024-12-06 08:45:00|656.9|655.9|654.9|653.9|656.9|655.9|654.4|653.4|118
1733475000000|2024-12-06 08:50:00|654.8|653.8|655.6|654.6|655.8|654.8|654.8|653.8|107
1733475300000|2024-12-06 08:55:00|655.5|654.5|654.8|653.8|655.5|654.5|654.5|653.5|137
1733475600000|2024-12-06 09:00:00|654.6|653.6|654.3|653.3|654.6|653.6|653.5|652.5|101
1733475900000|2024-12-06 09:05:00|654.4|653.4|655.6|654.6|656.4|655.4|654.1|653.1|43
1733476200000|2024-12-06 09:10:00|655.5|654.5|654.5|653.5|656|655|654.1|653.1|39
1733476500000|2024-12-06 09:15:00|654.4|653.4|654.6|653.6|655.1|654.1|654.1|653.1|102
1733476800000|2024-12-06 09:20:00|654.8|653.8|654.4|653.4|654.8|653.8|654|653|218
1733477100000|2024-12-06 09:25:00|654.3|653.3|655.6|654.6|655.6|654.6|654.1|653.1|78
1733477400000|2024-12-06 09:30:00|655.8|654.8|654.6|653.6|656|655|654.4|653.4|27
1733477700000|2024-12-06 09:35:00|654.5|653.5|654.9|653.9|655|654|654.4|653.4|50
1733478000000|2024-12-06 09:40:00|654.8|653.8|654.4|653.4|654.9|653.9|654.4|653.4|46
1733478300000|2024-12-06 09:45:00|654.5|653.5|655.4|654.4|655.4|654.4|654.1|653.1|28
1733478600000|2024-12-06 09:50:00|655.3|654.3|655.9|654.9|655.9|654.9|654.9|653.9|120
1733478900000|2024-12-06 09:55:00|656|655|655.4|654.4|656.4|655.4|655.4|654.4|178
1733479200000|2024-12-06 10:00:00|655.3|654.3|654.1|653.1|655.5|654.5|654.1|653.1|138
1733479500000|2024-12-06 10:05:00|654|653|654.1|653.1|654.6|653.6|653.9|652.9|75
1733479800000|2024-12-06 10:10:00|653.9|652.9|653.4|652.4|653.9|652.9|653.1|652.1|117
1733480100000|2024-12-06 10:15:00|653.3|652.3|654.1|653.1|654.3|653.3|653.3|652.3|52
1733480400000|2024-12-06 10:20:00|654|653|654.1|653.1|654.5|653.5|653.9|652.9|79
1733480700000|2024-12-06 10:25:00|653.9|652.9|654.1|653.1|654.1|653.1|653.9|652.9|19
1733481000000|2024-12-06 10:30:00|653.9|652.9|653.4|652.4|653.9|652.9|653.4|652.4|91
1733481300000|2024-12-06 10:35:00|653.5|652.5|653.1|652.1|653.6|652.6|653.1|652.1|39
1733481600000|2024-12-06 10:40:00|653.3|652.3|653.1|652.1|653.4|652.4|653.1|652.1|33
1733481900000|2024-12-06 10:45:00|652.9|651.9|652.9|651.9|653.1|652.1|652.5|651.5|1034
1733482200000|2024-12-06 10:50:00|652.8|651.8|652.4|651.4|652.9|651.9|652|651|42
1733482500000|2024-12-06 10:55:00|652.3|651.3|652.1|651.1|652.5|651.5|652|651|132
1733482800000|2024-12-06 11:00:00|652.3|651.3|651.3|650.3|652.3|651.3|650.9|649.9|472
1733483100000|2024-12-06 11:05:00|651.4|650.4|651.6|650.6|652|651|651.3|650.3|642
1733483400000|2024-12-06 11:10:00|651.5|650.5|650.9|649.9|651.6|650.6|650.9|649.9|2358
1733483700000|2024-12-06 11:15:00|651|650|651.4|650.4|651.4|650.4|650.6|649.6|88
1733484000000|2024-12-06 11:20:00|651.1|650.1|651.3|650.3|651.4|650.4|651.1|650.1|87
1733484300000|2024-12-06 11:25:00|651.4|650.4|651.6|650.6|652.1|651.1|651.1|650.1|90
1733484600000|2024-12-06 11:30:00|651.5|650.5|652.1|651.1|652.3|651.3|651.4|650.4|79
1733484900000|2024-12-06 11:35:00|652.4|651.4|652.1|651.1|652.4|651.4|651.9|650.9|92
1733485200000|2024-12-06 11:40:00|652|651|651.1|650.1|652|651|651.1|650.1|77
1733485500000|2024-12-06 11:45:00|651.4|650.4|649.9|648.9|651.5|650.5|649.9|648.9|2120
1733485800000|2024-12-06 11:50:00|649.8|648.8|650.4|649.4|650.6|649.6|649.8|648.8|729
1733486100000|2024-12-06 11:55:00|650.5|649.5|650.1|649.1|650.8|649.8|650|649|37
1733486400000|2024-12-06 12:00:00|650|649|650.4|649.4|650.6|649.6|649.9|648.9|15
1733486700000|2024-12-06 12:05:00|650.5|649.5|650.5|649.5|650.6|649.6|650.4|649.4|106
1733487000000|2024-12-06 12:10:00|650.6|649.6|650.4|649.4|650.6|649.6|650.4|649.4|99
1733487300000|2024-12-06 12:15:00|650.5|649.5|651.4|650.4|651.6|650.6|650.1|649.1|117
1733487600000|2024-12-06 12:20:00|651.5|650.5|652.1|651.1|652.4|651.4|651.1|650.1|362
1733487900000|2024-12-06 12:25:00|652|651|652.9|651.9|653.4|652.4|651.9|650.9|664
1733488200000|2024-12-06 12:30:00|652.8|651.8|652.8|651.8|653.5|652.5|652.4|651.4|830
1733488500000|2024-12-06 12:35:00|653|652|653.6|652.6|653.9|652.9|653|652|120
1733488800000|2024-12-06 12:40:00|653.5|652.5|652.6|651.6|653.6|652.6|652.6|651.6|136
1733489100000|2024-12-06 12:45:00|652.4|651.4|651.8|650.8|652.4|651.4|651.5|650.5|58
1733489400000|2024-12-06 12:50:00|651.9|650.9|651.4|650.4|652|651|651.3|650.3|16
1733489700000|2024-12-06 12:55:00|651.3|650.3|650.1|649.1|651.4|650.4|649.9|648.9|522
1733490000000|2024-12-06 13:00:00|649.9|648.9|649.9|648.9|650.1|649.1|649.4|648.4|126
1733490300000|2024-12-06 13:05:00|650|649|650.8|649.8|651.4|650.4|649.9|648.9|179
1733490600000|2024-12-06 13:10:00|650.6|649.6|651.4|650.4|651.4|650.4|650.4|649.4|61
1733490900000|2024-12-06 13:15:00|651.1|650.1|651.9|650.9|652.1|651.1|651|650|89
1733491200000|2024-12-06 13:20:00|652|651|651.9|650.9|652.5|651.5|651.8|650.8|51
1733491500000|2024-12-06 13:25:00|652.1|651.1|651.6|650.6|652.4|651.4|650.6|649.6|269
1733491800000|2024-12-06 13:30:00|651.8|650.8|651.4|650.4|652|651|650.6|649.6|63
1733492100000|2024-12-06 13:35:00|651.3|650.3|651.9|650.9|652.1|651.1|651|650|103
1733492400000|2024-12-06 13:40:00|651.8|650.8|650.5|649.5|651.9|650.9|650.1|649.1|329
1733492700000|2024-12-06 13:45:00|650.4|649.4|650.8|649.8|650.9|649.9|649.6|648.6|34
1733493000000|2024-12-06 13:50:00|650.9|649.9|651|650|651.3|650.3|650.1|649.1|204
1733493300000|2024-12-06 13:55:00|651.1|650.1|649.4|648.4|651.1|650.1|649.3|648.3|415
1733493600000|2024-12-06 14:00:00|649.3|648.3|648.8|647.8|649.3|648.3|648.4|647.4|108
1733493900000|2024-12-06 14:05:00|648.9|647.9|652|651|652.1|651.1|648.8|647.8|255
1733494200000|2024-12-06 14:10:00|652.1|651.1|650.9|649.9|652.3|651.3|650.8|649.8|249
1733494500000|2024-12-06 14:15:00|651|650|650.9|649.9|651.9|650.9|650.8|649.8|170
1733494800000|2024-12-06 14:20:00|650.8|649.8|651.3|650.3|651.6|650.6|650.6|649.6|1208
1733495100000|2024-12-06 14:25:00|651.1|650.1|650.6|649.6|651.5|650.5|650.3|649.3|468
1733495400000|2024-12-06 14:30:00|650.8|649.8|649.9|648.9|651|650|649.4|648.4|167
1733495700000|2024-12-06 14:35:00|649.6|648.6|648.6|647.6|649.9|648.9|648.1|647.1|86
1733496000000|2024-12-06 14:40:00|648.8|647.8|649.1|648.1|649.4|648.4|647.9|646.9|353
1733496300000|2024-12-06 14:45:00|649.4|648.4|649.5|648.5|649.9|648.9|649|648|531
1733496600000|2024-12-06 14:50:00|649.6|648.6|647.9|646.9|649.8|648.8|647.8|646.8|70
1733496900000|2024-12-06 14:55:00|647.8|646.8|648|647|648.5|647.5|647.3|646.3|228
1733497200000|2024-12-06 15:00:00|647.8|646.8|647.1|646.1|648.6|647.6|647.1|646.1|123
1733497500000|2024-12-06 15:05:00|647.4|646.4|646.6|645.6|647.6|646.6|646.4|645.4|74
1733497800000|2024-12-06 15:10:00|646.5|645.5|646.6|645.6|647.4|646.4|646.3|645.3|294
1733498100000|2024-12-06 15:15:00|646.4|645.4|647.4|646.4|648.1|647.1|646.1|645.1|235
1733498400000|2024-12-06 15:20:00|647.3|646.3|646.9|645.9|647.6|646.6|646.5|645.5|158
1733498700000|2024-12-06 15:25:00|647.1|646.1|645.8|644.8|647.1|646.1|645.6|644.6|112
1733499000000|2024-12-06 15:30:00|645.6|644.6|646.1|645.1|646.6|645.6|645.6|644.6|101
1733499300000|2024-12-06 15:35:00|646|645|646.9|645.9|647|646|645.9|644.9|122
1733499600000|2024-12-06 15:40:00|646.8|645.8|647.1|646.1|647.1|646.1|645.9|644.9|63
1733499900000|2024-12-06 15:45:00|647.3|646.3|647.1|646.1|647.6|646.6|646.6|645.6|101
1733500200000|2024-12-06 15:50:00|647.3|646.3|647.5|646.5|647.9|646.9|647.1|646.1|67
1733500500000|2024-12-06 15:55:00|647.6|646.6|648.9|647.9|648.9|647.9|647.5|646.5|97
1733500800000|2024-12-06 16:00:00|648.8|647.8|649|648|649.4|648.4|648.4|647.4|143
1733501100000|2024-12-06 16:05:00|648.9|647.9|648.4|647.4|649.3|648.3|647.8|646.8|159
1733501400000|2024-12-06 16:10:00|648.3|647.3|647.1|646.1|648.5|647.5|646.4|645.4|8000
1733501700000|2024-12-06 16:15:00|647|646|646.6|645.6|647.1|646.1|646.3|645.3|2979
1733502000000|2024-12-06 16:20:00|646.9|645.9|647.4|646.4|647.6|646.6|646.3|645.3|1033
1733502300000|2024-12-06 16:25:00|647.5|646.5|648.1|647.1|648.6|647.6|647.3|646.3|545
1733502600000|2024-12-06 16:30:00|648.4|647.4|646.9|645.9|648.4|647.4|646.9|645.9|1445
1733502900000|2024-12-06 16:35:00|646.5|645.5|647.6|646.6|648.4|647.4|646.5|645.5|492
1733503200000|2024-12-06 16:40:00|647.8|646.8|647.9|646.9|648.1|647.1|647.4|646.4|64
1733503500000|2024-12-06 16:45:00|648|647|648.9|647.9|649.1|648.1|647.9|646.9|45
1733503800000|2024-12-06 16:50:00|648.8|647.8|648.9|647.9|649.6|648.6|648.5|647.5|94
1733504100000|2024-12-06 16:55:00|649|648|649.9|648.9|650.1|649.1|648.9|647.9|176
1733504400000|2024-12-06 17:00:00|650|649|649.4|648.4|650.3|649.3|649.4|648.4|44
1733504700000|2024-12-06 17:05:00|649.5|648.5|649.8|648.8|650.4|649.4|649.4|648.4|47
1733505000000|2024-12-06 17:10:00|649.6|648.6|649.9|648.9|650.4|649.4|649.6|648.6|54
1733505300000|2024-12-06 17:15:00|650|649|649.9|648.9|650.1|649.1|649.6|648.6|73
1733505600000|2024-12-06 17:20:00|650|649|650.1|649.1|650.6|649.6|649.9|648.9|210
1733505900000|2024-12-06 17:25:00|650.3|649.3|650|649|650.4|649.4|649.9|648.9|36
1733506200000|2024-12-06 17:30:00|649.9|648.9|649.1|648.1|650.1|649.1|649|648|88
1733506500000|2024-12-06 17:35:00|649|648|650.1|649.1|650.1|649.1|649|648|44
1733506800000|2024-12-06 17:40:00|650|649|649|648|650.1|649.1|648.9|647.9|92
1733507100000|2024-12-06 17:45:00|649.1|648.1|649.9|648.9|650|649|649|648|43
1733507400000|2024-12-06 17:50:00|650|649|650.1|649.1|650.1|649.1|649.5|648.5|26
1733507700000|2024-12-06 17:55:00|650|649|650.3|649.3|650.5|649.5|649.9|648.9|37
1733508000000|2024-12-06 18:00:00|650.1|649.1|650.8|649.8|650.9|649.9|650.1|649.1|38
1733508300000|2024-12-06 18:05:00|650.9|649.9|651.1|650.1|651.4|650.4|650.6|649.6|55
1733508600000|2024-12-06 18:10:00|651|650|651.5|650.5|652.1|651.1|651|650|39
1733508900000|2024-12-06 18:15:00|651.4|650.4|651.4|650.4|652|651|651.4|650.4|26
1733509200000|2024-12-06 18:20:00|651.1|650.1|650.9|649.9|651.4|650.4|650.9|649.9|23
1733509500000|2024-12-06 18:25:00|651|650|650.9|649.9|651.4|650.4|650.9|649.9|13
1733509800000|2024-12-06 18:30:00|651|650|651|650|651.1|650.1|650.5|649.5|27
1733510100000|2024-12-06 18:35:00|651.1|650.1|651.3|650.3|651.4|650.4|651|650|24
1733510400000|2024-12-06 18:40:00|651.4|650.4|652.1|651.1|652.3|651.3|651.1|650.1|12
1733510700000|2024-12-06 18:45:00|652|651|651.6|650.6|652.4|651.4|651.3|650.3|340
1733511000000|2024-12-06 18:50:00|651.8|650.8|651.8|650.8|651.9|650.9|651.4|650.4|32
1733511300000|2024-12-06 18:55:00|651.6|650.6|651.3|650.3|652|651|651.3|650.3|18
1733511600000|2024-12-06 19:00:00|651.1|650.1|650.4|649.4|651.4|650.4|650.1|649.1|56
1733511900000|2024-12-06 19:05:00|650.3|649.3|650.1|649.1|650.4|649.4|649.4|648.4|26
1733512200000|2024-12-06 19:10:00|649.9|648.9|649.4|648.4|649.9|648.9|649.4|648.4|10
1733512500000|2024-12-06 19:15:00|649.3|648.3|649.6|648.6|649.9|648.9|649.3|648.3|41
1733512800000|2024-12-06 19:20:00|649.5|648.5|649.9|648.9|649.9|648.9|649.3|648.3|99
1733513100000|2024-12-06 19:25:00|649.8|648.8|647.6|646.6|650.3|649.3|647.4|646.4|1334
1733513400000|2024-12-06 19:30:00|647.8|646.8|647.5|646.5|647.9|646.9|647.3|646.3|64
1733513700000|2024-12-06 19:35:00|647.6|646.6|647.9|646.9|648.1|647.1|647.5|646.5|44
1733514000000|2024-12-06 19:40:00|647.8|646.8|647.6|646.6|648|647|647.6|646.6|83
1733514300000|2024-12-06 19:45:00|647.8|646.8|647.9|646.9|647.9|646.9|647.4|646.4|368
1733514600000|2024-12-06 19:50:00|647.8|646.8|647.6|646.6|647.9|646.9|647.6|646.6|213
1733514900000|2024-12-06 19:55:00|647.4|646.4|647.3|646.3|647.4|646.4|647.1|646.1|33
1733515200000|2024-12-06 20:00:00|647.4|646.4|647.3|646.3|647.5|646.5|647.1|646.1|3
1733515500000|2024-12-06 20:05:00|647.1|646.1|647.4|646.4|647.4|646.4|647.1|646.1|3
1733515800000|2024-12-06 20:10:00|647.3|646.3|647.6|646.6|647.6|646.6|647.1|646.1|5
1733516100000|2024-12-06 20:15:00|647.5|646.5|647.4|646.4|647.6|646.6|647.4|646.4|53
1733516400000|2024-12-06 20:20:00|647.5|646.5|647.5|646.5|647.6|646.6|647.4|646.4|9
1733516700000|2024-12-06 20:25:00|647.4|646.4|647.5|646.5|647.6|646.6|647.4|646.4|2
1733517000000|2024-12-06 20:30:00|647.4|646.4|647.1|646.1|647.4|646.4|647.1|646.1|13
1733517300000|2024-12-06 20:35:00|647.3|646.3|647.1|646.1|647.3|646.3|646.9|645.9|9
1733517600000|2024-12-06 20:40:00|647.3|646.3|647.3|646.3|647.3|646.3|647.1|646.1|8
1733517900000|2024-12-06 20:45:00|647.1|646.1|647.4|646.4|647.6|646.6|647.1|646.1|5
1733518200000|2024-12-06 20:50:00|647.5|646.5|647.5|646.5|647.6|646.6|647.4|646.4|6
1733518500000|2024-12-06 20:55:00|647.4|646.4|647.4|646.4|647.6|646.6|647.3|646.3|46
1733518800000|2024-12-06 21:00:00|647.3|646.3|647.1|646.1|647.4|646.4|647.1|646.1|0
1733519100000|2024-12-06 21:05:00|647.3|646.3|647.4|646.4|647.4|646.4|647.1|646.1|3
1733519400000|2024-12-06 21:10:00|647.3|646.3|647.4|646.4|647.4|646.4|647.1|646.1|34
1733519700000|2024-12-06 21:15:00|647.5|646.5|647.4|646.4|647.5|646.5|647.3|646.3|0
1733520000000|2024-12-06 21:20:00|647.3|646.3|647.3|646.3|647.4|646.4|647.3|646.3|1
1733520300000|2024-12-06 21:25:00|647.4|646.4|647.4|646.4|647.4|646.4|647.3|646.3|0
1733520600000|2024-12-06 21:30:00|647.3|646.3|647.1|646.1|647.4|646.4|646.9|645.9|97
1733520900000|2024-12-06 21:35:00|647|646|647.1|646.1|647.3|646.3|647|646|18
1733521200000|2024-12-06 21:40:00|647|646|646.9|645.9|647.1|646.1|646.8|645.8|25
1733521500000|2024-12-06 21:45:00|646.6|645.6|647|646|647|646|646.6|645.6|5
1733521800000|2024-12-06 21:50:00|646.9|645.9|647|646|647.1|646.1|646.9|645.9|2
1733522100000|2024-12-06 21:55:00|646.9|645.9|647.3|646.3|647.4|646.4|646.9|645.9|1
1733698800000|2024-12-08 23:00:00|647.1|646.1|648.5|647.5|648.8|647.8|646.9|645.9|3
1733699100000|2024-12-08 23:05:00|648.4|647.4|649|648|649.1|648.1|648.4|647.4|7
1733699400000|2024-12-08 23:10:00|648.8|647.8|649|648|649|648|648.5|647.5|34
1733699700000|2024-12-08 23:15:00|648.8|647.8|649.5|648.5|649.5|648.5|648.6|647.6|4
1733700000000|2024-12-08 23:20:00|649.3|648.3|649.5|648.5|649.6|648.6|649.3|648.3|1
1733700300000|2024-12-08 23:25:00|649.3|648.3|649.8|648.8|649.8|648.8|649.3|648.3|5
1733700600000|2024-12-08 23:30:00|649.6|648.6|649.5|648.5|649.8|648.8|649.3|648.3|30
1733700900000|2024-12-08 23:35:00|649.8|648.8|650.3|649.3|650.4|649.4|649.6|648.6|3
1733701200000|2024-12-08 23:40:00|650.1|649.1|650.6|649.6|650.6|649.6|650.1|649.1|3
1733701500000|2024-12-08 23:45:00|650.5|649.5|650.5|649.5|650.6|649.6|650.3|649.3|0
1733701800000|2024-12-08 23:50:00|650.6|649.6|650.5|649.5|650.6|649.6|650.3|649.3|2
1733702100000|2024-12-08 23:55:00|650.8|649.8|650.8|649.8|650.8|649.8|650.5|649.5|1
1733702400000|2024-12-09 00:00:00|650.5|649.5|650.1|649.1|650.6|649.6|650|649|0
1733702700000|2024-12-09 00:05:00|650.3|649.3|649.8|648.8|650.3|649.3|649.8|648.8|2
1733703000000|2024-12-09 00:10:00|649.9|648.9|650|649|650.1|649.1|649.9|648.9|0
1733703300000|2024-12-09 00:15:00|649.8|648.8|650.4|649.4|650.4|649.4|649.8|648.8|3
1733703600000|2024-12-09 00:20:00|650.5|649.5|650.4|649.4|650.5|649.5|650.3|649.3|0
1733703900000|2024-12-09 00:25:00|650.3|649.3|650|649|650.5|649.5|650|649|0
1733704200000|2024-12-09 00:30:00|649.8|648.8|649.8|648.8|649.8|648.8|649.5|648.5|1
1733704500000|2024-12-09 00:35:00|649.5|648.5|649.5|648.5|649.6|648.6|649.5|648.5|0
1733704800000|2024-12-09 00:40:00|649.6|648.6|649.5|648.5|649.6|648.6|649.3|648.3|0
1733705100000|2024-12-09 00:45:00|649.4|648.4|649.5|648.5|649.5|648.5|649.3|648.3|0
1733705400000|2024-12-09 00:50:00|649.4|648.4|649.9|648.9|649.9|648.9|649.4|648.4|9
1733705700000|2024-12-09 00:55:00|650|649|649.6|648.6|650|649|649.6|648.6|0
1733706000000|2024-12-09 01:00:00|649.8|648.8|649.8|648.8|650|649|649.3|648.3|6
1733706300000|2024-12-09 01:05:00|649.6|648.6|650.3|649.3|650.3|649.3|649.6|648.6|1
1733706600000|2024-12-09 01:10:00|650|649|651.6|650.6|652|651|650|649|2
1733706900000|2024-12-09 01:15:00|651.5|650.5|651.5|650.5|651.6|650.6|651.3|650.3|0
1733707200000|2024-12-09 01:20:00|651.6|650.6|652|651|652|651|651.5|650.5|0
1733707500000|2024-12-09 01:25:00|652.1|651.1|652|651|652.5|651.5|651.9|650.9|3
1733707800000|2024-12-09 01:30:00|652.1|651.1|652|651|652.3|651.3|651.9|650.9|0
1733708100000|2024-12-09 01:35:00|652.1|651.1|652.3|651.3|652.5|651.5|651.9|650.9|1
1733708400000|2024-12-09 01:40:00|652.1|651.1|652|651|652.3|651.3|652|651|0
1733708700000|2024-12-09 01:45:00|652.1|651.1|652.4|651.4|652.4|651.4|652|651|0
1733709000000|2024-12-09 01:50:00|652.5|651.5|652.8|651.8|653|652|652.4|651.4|2
1733709300000|2024-12-09 01:55:00|652.6|651.6|652.8|651.8|652.8|651.8|652.5|651.5|0
1733709600000|2024-12-09 02:00:00|652.6|651.6|653|652|653.5|652.5|652.5|651.5|12
1733709900000|2024-12-09 02:05:00|653.1|652.1|653.5|652.5|653.5|652.5|653.1|652.1|5
1733710200000|2024-12-09 02:10:00|653.4|652.4|653|652|653.4|652.4|653|652|0
1733710500000|2024-12-09 02:15:00|652.9|651.9|653|652|653.1|652.1|652.6|651.6|5
1733710800000|2024-12-09 02:20:00|653.1|652.1|653.3|652.3|653.4|652.4|653|652|0
1733711100000|2024-12-09 02:25:00|653.4|652.4|653.5|652.5|653.5|652.5|653.3|652.3|0
1733711400000|2024-12-09 02:30:00|653.3|652.3|653.4|652.4|653.5|652.5|653.3|652.3|0
1733711700000|2024-12-09 02:35:00|653.3|652.3|653|652|653.4|652.4|653|652|2
1733712000000|2024-12-09 02:40:00|652.8|651.8|652|651|652.9|651.9|651.8|650.8|0
1733712300000|2024-12-09 02:45:00|652.1|651.1|652|651|652.1|651.1|651.8|650.8|0
1733712600000|2024-12-09 02:50:00|652.1|651.1|652.1|651.1|652.1|651.1|651.8|650.8|0
1733712900000|2024-12-09 02:55:00|652|651|652.3|651.3|652.3|651.3|651.8|650.8|11
1733713200000|2024-12-09 03:00:00|652.1|651.1|652|651|652.3|651.3|651.5|650.5|0
1733713500000|2024-12-09 03:05:00|651.9|650.9|651.8|650.8|652|651|651.5|650.5|0
1733713800000|2024-12-09 03:10:00|651.6|650.6|651.9|650.9|652|651|651.6|650.6|0
1733714100000|2024-12-09 03:15:00|652|651|651.8|650.8|652|651|651.5|650.5|0
1733714400000|2024-12-09 03:20:00|651.5|650.5|651.6|650.6|651.8|650.8|651.5|650.5|0
1733714700000|2024-12-09 03:25:00|651.8|650.8|651.3|650.3|651.8|650.8|651.1|650.1|0
1733715000000|2024-12-09 03:30:00|651.4|650.4|652|651|652|651|651.4|650.4|0
1733715300000|2024-12-09 03:35:00|651.9|650.9|652.1|651.1|652.3|651.3|651.6|650.6|0
1733715600000|2024-12-09 03:40:00|652.3|651.3|652.3|651.3|652.4|651.4|652.1|651.1|0
1733715900000|2024-12-09 03:45:00|652.1|651.1|651.9|650.9|652.3|651.3|651.8|650.8|0
1733716200000|2024-12-09 03:50:00|651.8|650.8|651.9|650.9|652|651|651.8|650.8|24
1733716500000|2024-12-09 03:55:00|652|651|651.8|650.8|652|651|651.8|650.8|0
1733716800000|2024-12-09 04:00:00|651.9|650.9|651.5|650.5|651.9|650.9|651.3|650.3|0
1733717100000|2024-12-09 04:05:00|651.4|650.4|651.6|650.6|651.8|650.8|651.4|650.4|0
1733717400000|2024-12-09 04:10:00|651.5|650.5|651.6|650.6|651.8|650.8|651.5|650.5|0
1733717700000|2024-12-09 04:15:00|651.8|650.8|651.9|650.9|651.9|650.9|651.6|650.6|0
1733718000000|2024-12-09 04:20:00|651.8|650.8|651.9|650.9|652|651|651.8|650.8|0
1733718300000|2024-12-09 04:25:00|651.8|650.8|651.8|650.8|651.8|650.8|651.6|650.6|3
1733718600000|2024-12-09 04:30:00|651.6|650.6|651.8|650.8|651.8|650.8|651.5|650.5|0
1733718900000|2024-12-09 04:35:00|651.6|650.6|651.4|650.4|651.8|650.8|651.4|650.4|1
1733719200000|2024-12-09 04:40:00|651.3|650.3|651.4|650.4|651.4|650.4|651.3|650.3|0
1733719500000|2024-12-09 04:45:00|651.6|650.6|651.6|650.6|651.8|650.8|651.5|650.5|5
1733719800000|2024-12-09 04:50:00|651.5|650.5|651.6|650.6|651.6|650.6|651.4|650.4|20
1733720100000|2024-12-09 04:55:00|651.5|650.5|651.4|650.4|651.5|650.5|651.4|650.4|9
1733720400000|2024-12-09 05:00:00|651.3|650.3|651.9|650.9|651.9|650.9|651.3|650.3|34
1733720700000|2024-12-09 05:05:00|||||||||2
1733721000000|2024-12-09 05:10:00|651.8|650.8|652.3|651.3|652.3|651.3|651.8|650.8|4
1733721300000|2024-12-09 05:15:00|652.4|651.4|652.5|651.5|652.6|651.6|652.3|651.3|10
1733721600000|2024-12-09 05:20:00|652.8|651.8|652.6|651.6|652.8|651.8|652.5|651.5|0
1733721900000|2024-12-09 05:25:00|652.5|651.5|652.4|651.4|652.5|651.5|652.3|651.3|0
1733722200000|2024-12-09 05:30:00|652|651|652|651|652.4|651.4|651.8|650.8|20
1733722500000|2024-12-09 05:35:00|652.3|651.3|652.4|651.4|652.4|651.4|652|651|0
1733722800000|2024-12-09 05:40:00|652.3|651.3|652.3|651.3|652.3|651.3|652|651|6
1733723100000|2024-12-09 05:45:00|652.1|651.1|652|651|652.3|651.3|652|651|1
1733723400000|2024-12-09 05:50:00|652.3|651.3|652.6|651.6|652.9|651.9|652.3|651.3|18
1733723700000|2024-12-09 05:55:00|652.9|651.9|652.8|651.8|653|652|652.8|651.8|11
1733724000000|2024-12-09 06:00:00|652.6|651.6|652.6|651.6|653|652|652.6|651.6|6
1733724300000|2024-12-09 06:05:00|652.8|651.8|652.6|651.6|653|652|652.6|651.6|1
1733724600000|2024-12-09 06:10:00|652.5|651.5|652.4|651.4|652.5|651.5|652.4|651.4|1
1733724900000|2024-12-09 06:15:00|652.1|651.1|652.5|651.5|652.6|651.6|652.1|651.1|14
1733725200000|2024-12-09 06:20:00|652.4|651.4|652.4|651.4|652.5|651.5|652.1|651.1|2
1733725500000|2024-12-09 06:25:00|652.3|651.3|652.1|651.1|652.4|651.4|652|651|0
1733725800000|2024-12-09 06:30:00|652.4|651.4|652.4|651.4|652.6|651.6|652.4|651.4|12
1733726100000|2024-12-09 06:35:00|652.5|651.5|652.5|651.5|652.6|651.6|652.4|651.4|2
1733726400000|2024-12-09 06:40:00|652.4|651.4|652.9|651.9|653.3|652.3|652.4|651.4|31
1733726700000|2024-12-09 06:45:00|653|652|652.9|651.9|653|652|652.9|651.9|7
1733727000000|2024-12-09 06:50:00|653|652|653.3|652.3|653.3|652.3|652.9|651.9|6
1733727300000|2024-12-09 06:55:00|653.1|652.1|653.3|652.3|653.3|652.3|653.1|652.1|20
1733727600000|2024-12-09 07:00:00|653.1|652.1|651.9|650.9|653.3|652.3|651.9|650.9|1
1733727900000|2024-12-09 07:05:00|651.8|650.8|652.3|651.3|652.4|651.4|651.6|650.6|8
1733728200000|2024-12-09 07:10:00|652.1|651.1|652.1|651.1|652.4|651.4|651.9|650.9|4
1733728500000|2024-12-09 07:15:00|652.3|651.3|651.8|650.8|652.5|651.5|651.5|650.5|535
1733728800000|2024-12-09 07:20:00|651.6|650.6|651.9|650.9|652|651|651.4|650.4|45
1733729100000|2024-12-09 07:25:00|652|651|652.9|651.9|652.9|651.9|651.9|650.9|12
1733729400000|2024-12-09 07:30:00|653|652|653.3|652.3|653.5|652.5|652.8|651.8|12
1733729700000|2024-12-09 07:35:00|653.4|652.4|654.1|653.1|654.4|653.4|653.3|652.3|254
1733730000000|2024-12-09 07:40:00|654|653|654.4|653.4|654.4|653.4|654|653|7
1733730300000|2024-12-09 07:45:00|654.5|653.5|655.1|654.1|655.1|654.1|654.4|653.4|208
1733730600000|2024-12-09 07:50:00|655.3|654.3|655.4|654.4|655.6|654.6|655.1|654.1|86
1733730900000|2024-12-09 07:55:00|655.3|654.3|655.8|654.8|655.9|654.9|655.3|654.3|27
1733731200000|2024-12-09 08:00:00|655.6|654.6|655.4|654.4|656.1|655.1|655.1|654.1|213
1733731500000|2024-12-09 08:05:00|655.1|654.1|655.6|654.6|655.6|654.6|654.9|653.9|99
1733731800000|2024-12-09 08:10:00|655.8|654.8|656.6|655.6|656.6|655.6|655.1|654.1|186
1733732100000|2024-12-09 08:15:00|656.5|655.5|657.1|656.1|657.1|656.1|656.1|655.1|149
1733732400000|2024-12-09 08:20:00|657|656|658.5|657.5|658.8|657.8|657|656|1364
1733732700000|2024-12-09 08:25:00|658.6|657.6|659.4|658.4|659.4|658.4|658.6|657.6|676
1733733000000|2024-12-09 08:30:00|659.1|658.1|658.3|657.3|659.4|658.4|658|657|145
1733733300000|2024-12-09 08:35:00|658.4|657.4|658.8|657.8|658.9|657.9|658.1|657.1|341
1733733600000|2024-12-09 08:40:00|658.9|657.9|658.4|657.4|659.1|658.1|658.3|657.3|107
1733733900000|2024-12-09 08:45:00|658.5|657.5|658.4|657.4|658.6|657.6|658.1|657.1|115
1733734200000|2024-12-09 08:50:00|658.3|657.3|658.4|657.4|658.6|657.6|658.3|657.3|221
1733734500000|2024-12-09 08:55:00|658.5|657.5|658.8|657.8|658.8|657.8|658.1|657.1|49
1733734800000|2024-12-09 09:00:00|658.5|657.5|656.6|655.6|658.8|657.8|656.5|655.5|107
1733735100000|2024-12-09 09:05:00|656.8|655.8|657.4|656.4|657.4|656.4|656.5|655.5|52
1733735400000|2024-12-09 09:10:00|657.5|656.5|657.1|656.1|657.9|656.9|656.8|655.8|31
1733735700000|2024-12-09 09:15:00|657|656|656.5|655.5|657.1|656.1|656.4|655.4|26
1733736000000|2024-12-09 09:20:00|656.6|655.6|657.5|656.5|657.6|656.6|656.5|655.5|25
1733736300000|2024-12-09 09:25:00|657.6|656.6|657.1|656.1|657.8|656.8|656.8|655.8|32
1733736600000|2024-12-09 09:30:00|657|656|657.6|656.6|657.6|656.6|656.8|655.8|38
1733736900000|2024-12-09 09:35:00|657.5|656.5|657.5|656.5|657.6|656.6|657.4|656.4|7
1733737200000|2024-12-09 09:40:00|657.6|656.6|657|656|657.6|656.6|656.5|655.5|83
1733737500000|2024-12-09 09:45:00|657.1|656.1|656.5|655.5|657.1|656.1|656.4|655.4|134
1733737800000|2024-12-09 09:50:00|656.6|655.6|657.1|656.1|657.1|656.1|656.3|655.3|74
1733738100000|2024-12-09 09:55:00|657|656|657.1|656.1|657.4|656.4|656.8|655.8|223
1733738400000|2024-12-09 10:00:00|656.9|655.9|658.1|657.1|658.1|657.1|656.9|655.9|46
1733738700000|2024-12-09 10:05:00|658|657|658.9|657.9|659|658|657.9|656.9|58
1733739000000|2024-12-09 10:10:00|659|658|658.3|657.3|659.4|658.4|658.1|657.1|70
1733739300000|2024-12-09 10:15:00|658.4|657.4|658.4|657.4|658.5|657.5|657.6|656.6|366
1733739600000|2024-12-09 10:20:00|658.5|657.5|658.4|657.4|658.6|657.6|658.1|657.1|181
1733739900000|2024-12-09 10:25:00|658.6|657.6|658.6|657.6|658.9|657.9|658.5|657.5|24
1733740200000|2024-12-09 10:30:00|658.8|657.8|657.8|656.8|658.8|657.8|657.5|656.5|26
1733740500000|2024-12-09 10:35:00|657.9|656.9|657.1|656.1|657.9|656.9|657.1|656.1|33
1733740800000|2024-12-09 10:40:00|657.3|656.3|656.4|655.4|657.4|656.4|656.4|655.4|419
1733741100000|2024-12-09 10:45:00|656.6|655.6|657.1|656.1|657.1|656.1|656.6|655.6|54
1733741400000|2024-12-09 10:50:00|657.3|656.3|656.4|655.4|657.3|656.3|656.4|655.4|119
1733741700000|2024-12-09 10:55:00|656.5|655.5|657|656|657.1|656.1|656.5|655.5|29
1733742000000|2024-12-09 11:00:00|657.1|656.1|657.8|656.8|657.8|656.8|656.6|655.6|36
1733742300000|2024-12-09 11:05:00|657.9|656.9|658.1|657.1|658.1|657.1|657.6|656.6|52
1733742600000|2024-12-09 11:10:00|657.9|656.9|658.5|657.5|658.6|657.6|657.9|656.9|106
1733742900000|2024-12-09 11:15:00|658.4|657.4|659.4|658.4|659.5|658.5|658.3|657.3|49
1733743200000|2024-12-09 11:20:00|659.1|658.1|658.8|657.8|659.1|658.1|658.4|657.4|59
1733743500000|2024-12-09 11:25:00|658.9|657.9|658.8|657.8|658.9|657.9|658.1|657.1|10
1733743800000|2024-12-09 11:30:00|658.9|657.9|658.8|657.8|659.3|658.3|658.8|657.8|29
1733744100000|2024-12-09 11:35:00|658.5|657.5|658.3|657.3|658.8|657.8|658.1|657.1|129
1733744400000|2024-12-09 11:40:00|658.4|657.4|657.9|656.9|658.6|657.6|657.6|656.6|45
1733744700000|2024-12-09 11:45:00|657.8|656.8|658.3|657.3|658.4|657.4|657.8|656.8|14
1733745000000|2024-12-09 11:50:00|658.1|657.1|658.1|657.1|658.4|657.4|657.9|656.9|36
1733745300000|2024-12-09 11:55:00|658|657|658.1|657.1|658.3|657.3|657.9|656.9|7
1733745600000|2024-12-09 12:00:00|658|657|658.4|657.4|658.4|657.4|657.9|656.9|32
1733745900000|2024-12-09 12:05:00|658.5|657.5|658|657|658.5|657.5|657.9|656.9|126
1733746200000|2024-12-09 12:10:00|658.1|657.1|658|657|658.3|657.3|657.9|656.9|9
1733746500000|2024-12-09 12:15:00|658.1|657.1|658.4|657.4|658.8|657.8|658.1|657.1|547
1733746800000|2024-12-09 12:20:00|658.5|657.5|658.1|657.1|658.8|657.8|657.8|656.8|24
1733747100000|2024-12-09 12:25:00|658.3|657.3|659.1|658.1|659.1|658.1|658|657|848
1733747400000|2024-12-09 12:30:00|659.3|658.3|660|659|660.1|659.1|658.9|657.9|1969
1733747700000|2024-12-09 12:35:00|659.9|658.9|660.1|659.1|660.4|659.4|659|658|677
1733748000000|2024-12-09 12:40:00|660.3|659.3|659.5|658.5|660.4|659.4|659.1|658.1|69
1733748300000|2024-12-09 12:45:00|659.6|658.6|659.1|658.1|659.6|658.6|659.1|658.1|412
1733748600000|2024-12-09 12:50:00|659|658|657.9|656.9|659.3|658.3|657.9|656.9|266
1733748900000|2024-12-09 12:55:00|658|657|658.4|657.4|658.4|657.4|657.9|656.9|28
1733749200000|2024-12-09 13:00:00|658.6|657.6|659.6|658.6|660.4|659.4|658.1|657.1|1820
1733749500000|2024-12-09 13:05:00|659.8|658.8|659.6|658.6|660.4|659.4|659.1|658.1|718
1733749800000|2024-12-09 13:10:00|659.8|658.8|661.1|660.1|661.3|660.3|659.6|658.6|153
1733750100000|2024-12-09 13:15:00|661.4|660.4|661.6|660.6|662.1|661.1|661.1|660.1|85
1733750400000|2024-12-09 13:20:00|661.5|660.5|660.6|659.6|661.9|660.9|660.4|659.4|273
1733750700000|2024-12-09 13:25:00|660.8|659.8|660.8|659.8|661|660|660.4|659.4|46
1733751000000|2024-12-09 13:30:00|660.6|659.6|660.3|659.3|660.9|659.9|660.3|659.3|97
1733751300000|2024-12-09 13:35:00|660.1|659.1|659.6|658.6|660.1|659.1|659|658|100
1733751600000|2024-12-09 13:40:00|659.8|658.8|659.5|658.5|660.1|659.1|659.5|658.5|27
1733751900000|2024-12-09 13:45:00|659.6|658.6|660.6|659.6|660.6|659.6|658.8|657.8|2150
1733752200000|2024-12-09 13:50:00|660.5|659.5|661.8|660.8|662.3|661.3|660.4|659.4|101
1733752500000|2024-12-09 13:55:00|661.9|660.9|660.9|659.9|661.9|660.9|660.9|659.9|67
1733752800000|2024-12-09 14:00:00|661|660|661.4|660.4|661.8|660.8|660.6|659.6|203
1733753100000|2024-12-09 14:05:00|661.3|660.3|662.1|661.1|662.1|661.1|660.5|659.5|84
1733753400000|2024-12-09 14:10:00|662|661|662.1|661.1|662.6|661.6|661.6|660.6|187
1733753700000|2024-12-09 14:15:00|661.9|660.9|661.3|660.3|662.4|661.4|661.1|660.1|166
1733754000000|2024-12-09 14:20:00|661.1|660.1|660.4|659.4|661.3|660.3|660.4|659.4|39
1733754300000|2024-12-09 14:25:00|660.5|659.5|659.9|658.9|660.6|659.6|659.6|658.6|383
1733754600000|2024-12-09 14:30:00|660.1|659.1|660.1|659.1|660.9|659.9|659.4|658.4|50
1733754900000|2024-12-09 14:35:00|660.3|659.3|659.6|658.6|660.4|659.4|659.4|658.4|61
1733755200000|2024-12-09 14:40:00|659.8|658.8|660.6|659.6|661.4|660.4|659.4|658.4|95
1733755500000|2024-12-09 14:45:00|660.9|659.9|662.6|661.6|662.6|661.6|660.6|659.6|59
1733755800000|2024-12-09 14:50:00|662.9|661.9|661.9|660.9|662.9|661.9|661.6|660.6|56
1733756100000|2024-12-09 14:55:00|662.1|661.1|662.9|661.9|663.1|662.1|662|661|232
1733756400000|2024-12-09 15:00:00|663|662|663.3|662.3|663.4|662.4|662|661|106
1733756700000|2024-12-09 15:05:00|663.1|662.1|664.1|663.1|664.6|663.6|663.1|662.1|117
1733757000000|2024-12-09 15:10:00|664.3|663.3|664.4|663.4|664.4|663.4|663.6|662.6|82
1733757300000|2024-12-09 15:15:00|664.5|663.5|664.4|663.4|664.6|663.6|663.4|662.4|2183
1733757600000|2024-12-09 15:20:00|664.3|663.3|665|664|665|664|664.3|663.3|75
1733757900000|2024-12-09 15:25:00|664.9|663.9|665|664|665|664|664.4|663.4|71
1733758200000|2024-12-09 15:30:00|664.9|663.9|663.9|662.9|665.1|664.1|663.8|662.8|589
1733758500000|2024-12-09 15:35:00|663.8|662.8|664.1|663.1|664.1|663.1|663.4|662.4|77
1733758800000|2024-12-09 15:40:00|664|663|665.4|664.4|665.4|664.4|664|663|74
1733759100000|2024-12-09 15:45:00|665.1|664.1|664.4|663.4|665.3|664.3|664.4|663.4|65
1733759400000|2024-12-09 15:50:00|664.1|663.1|663.9|662.9|664.6|663.6|663.4|662.4|501
1733759700000|2024-12-09 15:55:00|663.8|662.8|663.4|662.4|664|663|662.9|661.9|227
1733760000000|2024-12-09 16:00:00|663.3|662.3|663.4|662.4|663.6|662.6|662.3|661.3|500
1733760300000|2024-12-09 16:05:00|663.6|662.6|663.9|662.9|664.1|663.1|663.5|662.5|77
1733760600000|2024-12-09 16:10:00|664|663|663.4|662.4|664.5|663.5|663.4|662.4|168
1733760900000|2024-12-09 16:15:00|663.3|662.3|663.4|662.4|663.8|662.8|663.1|662.1|54
1733761200000|2024-12-09 16:20:00|663.5|662.5|663.9|662.9|664|663|662.4|661.4|110
1733761500000|2024-12-09 16:25:00|663.8|662.8|662.9|661.9|664.6|663.6|662.5|661.5|1046
1733761800000|2024-12-09 16:30:00|662.8|661.8|662.1|661.1|663.4|662.4|661.6|660.6|282
1733762100000|2024-12-09 16:35:00|662|661|662.6|661.6|662.9|661.9|661.6|660.6|176
1733762400000|2024-12-09 16:40:00|662.8|661.8|664.5|663.5|664.9|663.9|662.6|661.6|74
1733762700000|2024-12-09 16:45:00|664.6|663.6|664.3|663.3|664.9|663.9|663.9|662.9|77
1733763000000|2024-12-09 16:50:00|664.4|663.4|663.5|662.5|664.6|663.6|663.3|662.3|50
1733763300000|2024-12-09 16:55:00|663.4|662.4|663.4|662.4|663.5|662.5|662.6|661.6|29
1733763600000|2024-12-09 17:00:00|663.5|662.5|663.6|662.6|664|663|663.3|662.3|217
1733763900000|2024-12-09 17:05:00|663.5|662.5|663.3|662.3|663.8|662.8|663|662|19
1733764200000|2024-12-09 17:10:00|663.1|662.1|664|663|664.1|663.1|662.9|661.9|18
1733764500000|2024-12-09 17:15:00|664.1|663.1|664.1|663.1|664.4|663.4|663.9|662.9|48
1733764800000|2024-12-09 17:20:00|663.9|662.9|664.1|663.1|664.4|663.4|663.9|662.9|51
1733765100000|2024-12-09 17:25:00|664.4|663.4|663.6|662.6|664.4|663.4|663.6|662.6|18
1733765400000|2024-12-09 17:30:00|663.5|662.5|662.9|661.9|663.8|662.8|662.6|661.6|33
1733765700000|2024-12-09 17:35:00|662.8|661.8|663.8|662.8|664|663|662.1|661.1|132
1733766000000|2024-12-09 17:40:00|663.9|662.9|663.6|662.6|663.9|662.9|663.4|662.4|9
1733766300000|2024-12-09 17:45:00|663.5|662.5|663.6|662.6|663.6|662.6|663.1|662.1|17
1733766600000|2024-12-09 17:50:00|663.5|662.5|663.6|662.6|663.6|662.6|663.3|662.3|20
1733766900000|2024-12-09 17:55:00|663.8|662.8|664.1|663.1|664.4|663.4|663.6|662.6|13
1733767200000|2024-12-09 18:00:00|664.3|663.3|664.1|663.1|664.4|663.4|663.6|662.6|30
1733767500000|2024-12-09 18:05:00|664|663|664.4|663.4|664.6|663.6|663.9|662.9|77
1733767800000|2024-12-09 18:10:00|664.3|663.3|664.1|663.1|664.5|663.5|663.9|662.9|43
1733768100000|2024-12-09 18:15:00|664.4|663.4|664.1|663.1|664.4|663.4|663.9|662.9|39
1733768400000|2024-12-09 18:20:00|664.3|663.3|664.3|663.3|664.4|663.4|664|663|19
1733768700000|2024-12-09 18:25:00|664.4|663.4|664.3|663.3|664.6|663.6|664.1|663.1|23
1733769000000|2024-12-09 18:30:00|664.1|663.1|663.9|662.9|664.1|663.1|663.4|662.4|25
1733769300000|2024-12-09 18:35:00|664|663|663.9|662.9|664.1|663.1|663.5|662.5|26
1733769600000|2024-12-09 18:40:00|664|663|664.4|663.4|664.4|663.4|663.6|662.6|42
1733769900000|2024-12-09 18:45:00|664.3|663.3|664.3|663.3|664.4|663.4|663.9|662.9|27
1733770200000|2024-12-09 18:50:00|664.1|663.1|664.1|663.1|664.4|663.4|663.9|662.9|20
1733770500000|2024-12-09 18:55:00|664|663|664|663|664.4|663.4|663.9|662.9|23
1733770800000|2024-12-09 19:00:00|663.9|662.9|663.9|662.9|664.1|663.1|663.5|662.5|32
1733771100000|2024-12-09 19:05:00|664|663|664.9|663.9|665|664|663.6|662.6|81
1733771400000|2024-12-09 19:10:00|665|664|664.6|663.6|665.3|664.3|664.5|663.5|8
1733771700000|2024-12-09 19:15:00|664.5|663.5|664.4|663.4|664.8|663.8|664.1|663.1|24
1733772000000|2024-12-09 19:20:00|664.6|663.6|664|663|664.6|663.6|663.9|662.9|32
1733772300000|2024-12-09 19:25:00|663.9|662.9|663.6|662.6|664.4|663.4|663.4|662.4|220
1733772600000|2024-12-09 19:30:00|663.5|662.5|663.6|662.6|664.4|663.4|663.4|662.4|182
1733772900000|2024-12-09 19:35:00|663.8|662.8|663.9|662.9|664|663|663.6|662.6|418
1733773200000|2024-12-09 19:40:00|663.8|662.8|663.5|662.5|663.9|662.9|663.4|662.4|115
1733773500000|2024-12-09 19:45:00|663.4|662.4|663.4|662.4|663.6|662.6|663.3|662.3|0
1733773800000|2024-12-09 19:50:00|663.3|662.3|663|662|663.4|662.4|663|662|10
1733774100000|2024-12-09 19:55:00|662.9|661.9|663.5|662.5|663.5|662.5|662.9|661.9|20
1733774400000|2024-12-09 20:00:00|663.4|662.4|662.9|661.9|663.5|662.5|662.8|661.8|8
1733774700000|2024-12-09 20:05:00|663|662|663.1|662.1|663.3|662.3|662.9|661.9|0
1733775000000|2024-12-09 20:10:00|663.3|662.3|663.1|662.1|663.4|662.4|663|662|6
1733775300000|2024-12-09 20:15:00|663.3|662.3|662.6|661.6|663.4|662.4|662.6|661.6|5
1733775600000|2024-12-09 20:20:00|662.8|661.8|662.4|661.4|662.8|661.8|662.4|661.4|24
1733775900000|2024-12-09 20:25:00|662.5|661.5|662.6|661.6|662.6|661.6|662.5|661.5|4
1733776200000|2024-12-09 20:30:00|662.8|661.8|662.6|661.6|662.8|661.8|662.5|661.5|3
1733776500000|2024-12-09 20:35:00|662.4|661.4|662.6|661.6|662.9|661.9|662.4|661.4|2
1733776800000|2024-12-09 20:40:00|662.8|661.8|662.6|661.6|662.8|661.8|662.5|661.5|4
1733777100000|2024-12-09 20:45:00|662.5|661.5|662.6|661.6|662.6|661.6|662.5|661.5|2
1733777400000|2024-12-09 20:50:00|662.5|661.5|662.6|661.6|662.6|661.6|662.5|661.5|7
1733777700000|2024-12-09 20:55:00|662.5|661.5|662.5|661.5|662.6|661.6|662.5|661.5|5
1733778000000|2024-12-09 21:00:00|662.6|661.6|662.6|661.6|662.8|661.8|662.5|661.5|0
1733778300000|2024-12-09 21:05:00|662.4|661.4|662.5|661.5|662.5|661.5|662.3|661.3|2
1733778600000|2024-12-09 21:10:00|662.4|661.4|662.3|661.3|662.5|661.5|662.3|661.3|0
1733778900000|2024-12-09 21:15:00|662.4|661.4|662.3|661.3|662.4|661.4|662.1|661.1|3
1733779200000|2024-12-09 21:20:00|662.4|661.4|662.3|661.3|662.4|661.4|662.3|661.3|2
1733779500000|2024-12-09 21:25:00|662.1|661.1|662.6|661.6|662.6|661.6|662.1|661.1|0
1733779800000|2024-12-09 21:30:00|662.5|661.5|662.9|661.9|662.9|661.9|662.5|661.5|27
1733780100000|2024-12-09 21:35:00|662.8|661.8|662.6|661.6|662.9|661.9|662.6|661.6|3
1733780400000|2024-12-09 21:40:00|662.8|661.8|662.6|661.6|662.8|661.8|662.6|661.6|0
1733780700000|2024-12-09 21:45:00|662.5|661.5|662.4|661.4|662.6|661.6|662.4|661.4|0
1733781000000|2024-12-09 21:50:00|662.3|661.3|662.1|661.1|662.4|661.4|662.1|661.1|0
1733781300000|2024-12-09 21:55:00|662.3|661.3|662.1|661.1|662.3|661.3|662.1|661.1|12
1733781600000|2024-12-09 22:00:00|662|661|662.3|661.3|662.3|661.3|662|661|0
1733781900000|2024-12-09 22:05:00|663.4|660.4|662.3|661.3|663.4|661.3|662.3|660.4|0
1733782200000|2024-12-09 22:10:00|663.1|660.1|663.1|660.1|663.1|660.1|663.1|660.1|0
1733782800000|2024-12-09 22:20:00|662|661|662|661|662|661|662|661|0
1733783100000|2024-12-09 22:25:00|663.1|660.1|662|661|663.1|661|662|660.1|0
1733783400000|2024-12-09 22:30:00|663.1|660.1|663.1|660.1|663.1|660.1|663.1|660.1|0
1733783700000|2024-12-09 22:35:00|663.3|660.3|663.1|660.1|663.3|660.3|663.1|660.1|0
1733784300000|2024-12-09 22:45:00|662|661|662|661|662|661|662|661|0
1733784600000|2024-12-09 22:50:00|663.1|660.1|663.1|660.1|663.1|661|662|660.1|0
1733792400000|2024-12-10 01:00:00|662.6|661.6|663|662|663.5|662.5|662.5|661.5|6
1733792700000|2024-12-10 01:05:00|663.1|662.1|663|662|663.4|662.4|662.8|661.8|0
1733793000000|2024-12-10 01:10:00|663.1|662.1|663|662|663.5|662.5|662.9|661.9|0
1733793300000|2024-12-10 01:15:00|663.1|662.1|663.3|662.3|663.4|662.4|663|662|0
1733793600000|2024-12-10 01:20:00|663.4|662.4|663.3|662.3|663.5|662.5|663|662|0
1733793900000|2024-12-10 01:25:00|663.4|662.4|663.3|662.3|663.5|662.5|663.1|662.1|1
1733794200000|2024-12-10 01:30:00|663.1|662.1|662.5|661.5|663.3|662.3|662.5|661.5|1
1733794500000|2024-12-10 01:35:00|662.6|661.6|662.3|661.3|662.8|661.8|662.3|661.3|13
1733794800000|2024-12-10 01:40:00|662.1|661.1|662.5|661.5|662.5|661.5|662|661|0
1733795100000|2024-12-10 01:45:00|662.4|661.4|662.3|661.3|662.5|661.5|662.1|661.1|49
1733795400000|2024-12-10 01:50:00|662.1|661.1|662.1|661.1|662.4|661.4|662.1|661.1|2
1733795700000|2024-12-10 01:55:00|662.3|661.3|662|661|662.3|661.3|661.9|660.9|6
1733796000000|2024-12-10 02:00:00|662.1|661.1|662.3|661.3|662.3|661.3|661.9|660.9|2
1733796300000|2024-12-10 02:05:00|662.1|661.1|662.3|661.3|662.8|661.8|662|661|0
1733796600000|2024-12-10 02:10:00|662.4|661.4|662.3|661.3|662.4|661.4|662.1|661.1|0
1733796900000|2024-12-10 02:15:00|662.1|661.1|662.3|661.3|662.3|661.3|662|661|0
1733797200000|2024-12-10 02:20:00|662.1|661.1|662|661|662.4|661.4|662|661|0
1733797500000|2024-12-10 02:25:00|661.9|660.9|662|661|662.1|661.1|661.6|660.6|0
1733797800000|2024-12-10 02:30:00|661.9|660.9|662.4|661.4|662.4|661.4|661.8|660.8|0
1733798100000|2024-12-10 02:35:00|662.3|661.3|661.8|660.8|662.3|661.3|661.8|660.8|3
1733798400000|2024-12-10 02:40:00|661.9|660.9|661.8|660.8|661.9|660.9|661.6|660.6|0
1733798700000|2024-12-10 02:45:00|661.9|660.9|661.9|660.9|661.9|660.9|661.8|660.8|1
1733799000000|2024-12-10 02:50:00|661.8|660.8|661.9|660.9|661.9|660.9|661.6|660.6|0
1733799300000|2024-12-10 02:55:00|661.8|660.8|661.9|660.9|662|661|661.8|660.8|0
1733799600000|2024-12-10 03:00:00|661.8|660.8|661.8|660.8|662|661|661.6|660.6|269
1733799900000|2024-12-10 03:05:00|661.6|660.6|661.8|660.8|661.9|660.9|661.6|660.6|0
1733800200000|2024-12-10 03:10:00|661.6|660.6|661.5|660.5|661.8|660.8|661.4|660.4|0
1733800500000|2024-12-10 03:15:00|661.6|660.6|661.4|660.4|661.6|660.6|661.3|660.3|0
1733800800000|2024-12-10 03:20:00|661.3|660.3|661.3|660.3|661.5|660.5|661.3|660.3|0
1733801100000|2024-12-10 03:25:00|661.1|660.1|661.3|660.3|661.5|660.5|661|660|0
1733801400000|2024-12-10 03:30:00|661.4|660.4|661.8|660.8|661.9|660.9|661.3|660.3|0
1733801700000|2024-12-10 03:35:00|661.9|660.9|661.8|660.8|661.9|660.9|661.8|660.8|0
1733802000000|2024-12-10 03:40:00|661.9|660.9|661.6|660.6|661.9|660.9|661.5|660.5|0
1733802300000|2024-12-10 03:45:00|661.5|660.5|661.8|660.8|661.9|660.9|661.5|660.5|0
1733802600000|2024-12-10 03:50:00|661.9|660.9|661.8|660.8|662.1|661.1|661.8|660.8|0
1733802900000|2024-12-10 03:55:00|661.6|660.6|661.5|660.5|661.6|660.6|661.5|660.5|15
1733803200000|2024-12-10 04:00:00|661.6|660.6|661.6|660.6|661.8|660.8|661.5|660.5|0
1733803500000|2024-12-10 04:05:00|661.5|660.5|661.5|660.5|661.8|660.8|661.5|660.5|0
1733803800000|2024-12-10 04:10:00|661.6|660.6|661.3|660.3|661.6|660.6|661.3|660.3|135
1733804100000|2024-12-10 04:15:00|661.5|660.5|661.5|660.5|661.5|660.5|661.5|660.5|0
1733804400000|2024-12-10 04:20:00|661.4|660.4|661.6|660.6|661.8|660.8|661.4|660.4|0
1733804700000|2024-12-10 04:25:00|661.8|660.8|661.5|660.5|661.8|660.8|661.5|660.5|0
1733805000000|2024-12-10 04:30:00|661.6|660.6|661.6|660.6|661.6|660.6|661.4|660.4|0
1733805300000|2024-12-10 04:35:00|661.5|660.5|661.6|660.6|661.6|660.6|661.5|660.5|0
1733805600000|2024-12-10 04:40:00|661.5|660.5|661.6|660.6|661.6|660.6|661.5|660.5|0
1733805900000|2024-12-10 04:45:00|661.9|660.9|661.6|660.6|661.9|660.9|661.5|660.5|0
1733806200000|2024-12-10 04:50:00|661.5|660.5|661.3|660.3|661.5|660.5|661.3|660.3|0
1733806500000|2024-12-10 04:55:00|661.1|660.1|660.8|659.8|661.1|660.1|660.8|659.8|0
1733806800000|2024-12-10 05:00:00|660.9|659.9|660.6|659.6|661|660|660.5|659.5|0
1733807100000|2024-12-10 05:05:00|660.5|659.5|660.8|659.8|660.9|659.9|660.5|659.5|5
1733807400000|2024-12-10 05:10:00|660.9|659.9|660.8|659.8|661|660|660.8|659.8|0
1733807700000|2024-12-10 05:15:00|660.9|659.9|660.8|659.8|661|660|660.8|659.8|0
1733808000000|2024-12-10 05:20:00|660.5|659.5|660.5|659.5|660.8|659.8|660.5|659.5|17
1733808300000|2024-12-10 05:25:00|660.6|659.6|660.4|659.4|660.6|659.6|660.4|659.4|0
1733808600000|2024-12-10 05:30:00|660.5|659.5|660.4|659.4|660.8|659.8|660.3|659.3|0
1733808900000|2024-12-10 05:35:00|660.5|659.5|660.6|659.6|660.6|659.6|660.5|659.5|6
1733809200000|2024-12-10 05:40:00|660.5|659.5|660.4|659.4|660.6|659.6|660.4|659.4|0
1733809500000|2024-12-10 05:45:00|660.5|659.5|660.8|659.8|661|660|660.5|659.5|4
1733809800000|2024-12-10 05:50:00|660.9|659.9|660.8|659.8|660.9|659.9|660.5|659.5|1
1733810100000|2024-12-10 05:55:00|660.6|659.6|660.6|659.6|660.6|659.6|660.4|659.4|113
1733810400000|2024-12-10 06:00:00|660.5|659.5|660.3|659.3|660.6|659.6|660|659|0
1733810700000|2024-12-10 06:05:00|660.4|659.4|660.3|659.3|660.5|659.5|660.3|659.3|0
1733811000000|2024-12-10 06:10:00|660.4|659.4|660.4|659.4|660.5|659.5|660.3|659.3|0
1733811300000|2024-12-10 06:15:00|660.3|659.3|660.3|659.3|660.4|659.4|660.3|659.3|0
1733811600000|2024-12-10 06:20:00|660.4|659.4|660.9|659.9|661|660|660.4|659.4|3
1733811900000|2024-12-10 06:25:00|661|660|661|660|661.3|660.3|660.9|659.9|0
1733812200000|2024-12-10 06:30:00|660.9|659.9|661|660|661.1|660.1|660.8|659.8|0
1733812500000|2024-12-10 06:35:00|660.9|659.9|661.4|660.4|661.4|660.4|660.9|659.9|0
1733812800000|2024-12-10 06:40:00|661.3|660.3|661.3|660.3|661.4|660.4|661.3|660.3|100
1733813100000|2024-12-10 06:45:00|661.4|660.4|661|660|661.5|660.5|661|660|619
1733813400000|2024-12-10 06:50:00|661.3|660.3|661.3|660.3|661.5|660.5|661|660|52
1733813700000|2024-12-10 06:55:00|661.4|660.4|661.5|660.5|661.5|660.5|661.1|660.1|13
1733814000000|2024-12-10 07:00:00|661.4|660.4|661.3|660.3|661.5|660.5|661|660|4
1733814300000|2024-12-10 07:05:00|661.4|660.4|661.6|660.6|661.9|660.9|661.4|660.4|6
1733814600000|2024-12-10 07:10:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|11
1733814900000|2024-12-10 07:15:00|661.8|660.8|661.6|660.6|661.8|660.8|661.4|660.4|5
1733815200000|2024-12-10 07:20:00|661.5|660.5|661.3|660.3|661.8|660.8|661|660|23
1733815500000|2024-12-10 07:25:00|661.4|660.4|661.3|660.3|661.5|660.5|661.1|660.1|3
1733815800000|2024-12-10 07:30:00|661.1|660.1|661.3|660.3|661.4|660.4|660.9|659.9|10
1733816100000|2024-12-10 07:35:00|661.4|660.4|661.1|660.1|661.4|660.4|660.9|659.9|201
1733816400000|2024-12-10 07:40:00|661|660|661.1|660.1|661.1|660.1|660.9|659.9|2
1733816700000|2024-12-10 07:45:00|661.3|660.3|662.1|661.1|662.3|661.3|660.9|659.9|325
1733817000000|2024-12-10 07:50:00|662.3|661.3|663.1|662.1|663.3|662.3|662.1|661.1|143
1733817300000|2024-12-10 07:55:00|663|662|662.8|661.8|663|662|662.6|661.6|23
1733817600000|2024-12-10 08:00:00|662.9|661.9|664|663|664.1|663.1|662.6|661.6|22
1733817900000|2024-12-10 08:05:00|663.9|662.9|664.4|663.4|664.6|663.6|663.4|662.4|198
1733818200000|2024-12-10 08:10:00|664.3|663.3|664.8|663.8|664.8|663.8|664|663|1381
1733818500000|2024-12-10 08:15:00|664.9|663.9|665.8|664.8|665.9|664.9|664.9|663.9|751
1733818800000|2024-12-10 08:20:00|665.5|664.5|666.1|665.1|666.4|665.4|665.4|664.4|350
1733819100000|2024-12-10 08:25:00|665.9|664.9|664.9|663.9|665.9|664.9|664.6|663.6|84
1733819400000|2024-12-10 08:30:00|664.8|663.8|665.1|664.1|665.1|664.1|664.6|663.6|616
1733819700000|2024-12-10 08:35:00|665.3|664.3|666.1|665.1|666.4|665.4|665.3|664.3|341
1733820000000|2024-12-10 08:40:00|666.4|665.4|666.4|665.4|666.9|665.9|666.4|665.4|290
1733820300000|2024-12-10 08:45:00|666.3|665.3|665.8|664.8|666.4|665.4|665.6|664.6|253
1733820600000|2024-12-10 08:50:00|665.9|664.9|665.9|664.9|666.3|665.3|665.6|664.6|13
1733820900000|2024-12-10 08:55:00|666|665|666.9|665.9|666.9|665.9|665.9|664.9|272
1733821200000|2024-12-10 09:00:00|667|666|666.1|665.1|667.1|666.1|665.9|664.9|352
1733821500000|2024-12-10 09:05:00|666.3|665.3|666.8|665.8|666.9|665.9|665.9|664.9|1991
1733821800000|2024-12-10 09:10:00|666.9|665.9|668|667|668.3|667.3|666.9|665.9|3365
1733822100000|2024-12-10 09:15:00|667.9|666.9|668.3|667.3|668.4|667.4|667.5|666.5|635
1733822400000|2024-12-10 09:20:00|668.1|667.1|667.4|666.4|668.6|667.6|667.4|666.4|238
1733822700000|2024-12-10 09:25:00|667.3|666.3|666.6|665.6|667.8|666.8|666.5|665.5|791
1733823000000|2024-12-10 09:30:00|666.9|665.9|665.3|664.3|666.9|665.9|665|664|395
1733823300000|2024-12-10 09:35:00|665.4|664.4|664.6|663.6|665.4|664.4|664.1|663.1|94
1733823600000|2024-12-10 09:40:00|664.4|663.4|664.6|663.6|664.9|663.9|664.4|663.4|46
1733823900000|2024-12-10 09:45:00|664.5|663.5|664.5|663.5|664.6|663.6|664.1|663.1|324
1733824200000|2024-12-10 09:50:00|663.9|662.9|664.3|663.3|664.5|663.5|663.6|662.6|65
1733824500000|2024-12-10 09:55:00|664.4|663.4|665.4|664.4|665.5|664.5|664.1|663.1|32
1733824800000|2024-12-10 10:00:00|665.1|664.1|663.8|662.8|665.4|664.4|663.8|662.8|223
1733825100000|2024-12-10 10:05:00|663.9|662.9|663.9|662.9|664.1|663.1|663.5|662.5|351
1733825400000|2024-12-10 10:10:00|664|663|664.4|663.4|664.8|663.8|663.9|662.9|229
1733825700000|2024-12-10 10:15:00|664.1|663.1|663.5|662.5|664.4|663.4|663.4|662.4|974
1733826000000|2024-12-10 10:20:00|663.4|662.4|664.6|663.6|664.9|663.9|663.4|662.4|351
1733826300000|2024-12-10 10:25:00|664.5|663.5|661.9|660.9|664.6|663.6|661.9|660.9|3677
1733826600000|2024-12-10 10:30:00|662|661|662.5|661.5|663|662|661.5|660.5|127
1733826900000|2024-12-10 10:35:00|662.4|661.4|662.8|661.8|662.8|661.8|662.1|661.1|13
1733827200000|2024-12-10 10:40:00|662.9|661.9|661.9|660.9|662.9|661.9|661.5|660.5|46
1733827500000|2024-12-10 10:45:00|661.8|660.8|662|661|662.5|661.5|661.8|660.8|335
1733827800000|2024-12-10 10:50:00|661.9|660.9|661.1|660.1|662.3|661.3|660.9|659.9|250
1733828100000|2024-12-10 10:55:00|661.3|660.3|661.4|660.4|661.5|660.5|661|660|22
1733828400000|2024-12-10 11:00:00|661.5|660.5|660.9|659.9|661.5|660.5|660.4|659.4|36
1733828700000|2024-12-10 11:05:00|661|660|662.4|661.4|662.6|661.6|660.9|659.9|295
1733829000000|2024-12-10 11:10:00|662.5|661.5|662.6|661.6|663|662|662.1|661.1|434
1733829300000|2024-12-10 11:15:00|662.4|661.4|663.3|662.3|663.9|662.9|662|661|333
1733829600000|2024-12-10 11:20:00|663.1|662.1|663.4|662.4|663.5|662.5|663.1|662.1|43
1733829900000|2024-12-10 11:25:00|663.5|662.5|664|663|664.1|663.1|663.4|662.4|18
1733830200000|2024-12-10 11:30:00|663.9|662.9|663.4|662.4|664.5|663.5|663.1|662.1|44
1733830500000|2024-12-10 11:35:00|663.3|662.3|663.4|662.4|663.5|662.5|662.5|661.5|93
1733830800000|2024-12-10 11:40:00|663.3|662.3|663.1|662.1|663.4|662.4|662.8|661.8|8
1733831100000|2024-12-10 11:45:00|663|662|662.6|661.6|663.3|662.3|662.5|661.5|14
1733831400000|2024-12-10 11:50:00|662.5|661.5|662.6|661.6|662.9|661.9|662.5|661.5|59
1733831700000|2024-12-10 11:55:00|662.8|661.8|663.3|662.3|663.4|662.4|662.5|661.5|59
1733832000000|2024-12-10 12:00:00|663.1|662.1|665.5|664.5|665.5|664.5|662.9|661.9|648
1733832300000|2024-12-10 12:05:00|665.4|664.4|665.6|664.6|665.6|664.6|664.9|663.9|59
1733832600000|2024-12-10 12:10:00|665.4|664.4|665.5|664.5|665.6|664.6|665.3|664.3|12
1733832900000|2024-12-10 12:15:00|665.4|664.4|664.4|663.4|665.4|664.4|664.1|663.1|68
1733833200000|2024-12-10 12:20:00|664.5|663.5|664.4|663.4|665.1|664.1|664.4|663.4|21
1733833500000|2024-12-10 12:25:00|664.1|663.1|663.9|662.9|664.6|663.6|663.8|662.8|87
1733833800000|2024-12-10 12:30:00|663.8|662.8|663.6|662.6|663.9|662.9|663.4|662.4|103
1733834100000|2024-12-10 12:35:00|663.5|662.5|664.4|663.4|664.9|663.9|663.4|662.4|917
1733834400000|2024-12-10 12:40:00|664.3|663.3|665.1|664.1|665.3|664.3|664.3|663.3|21
1733834700000|2024-12-10 12:45:00|665.3|664.3|665.9|664.9|665.9|664.9|665.1|664.1|98
1733835000000|2024-12-10 12:50:00|666|665|665.8|664.8|666|665|665.6|664.6|124
1733835300000|2024-12-10 12:55:00|665.6|664.6|666.1|665.1|666.4|665.4|665.5|664.5|107
1733835600000|2024-12-10 13:00:00|666.3|665.3|667|666|667.8|666.8|665.6|664.6|858
1733835900000|2024-12-10 13:05:00|666.9|665.9|666.3|665.3|667.1|666.1|666.1|665.1|79
1733836200000|2024-12-10 13:10:00|666.1|665.1|665.4|664.4|666.4|665.4|665.4|664.4|686
1733836500000|2024-12-10 13:15:00|665.5|664.5|665.1|664.1|666.6|665.6|665|664|405
1733836800000|2024-12-10 13:20:00|665|664|665.6|664.6|666|665|665|664|120
1733837100000|2024-12-10 13:25:00|666|665|665.1|664.1|666.3|665.3|665.1|664.1|418
1733837400000|2024-12-10 13:30:00|665.3|664.3|665.6|664.6|665.8|664.8|664.8|663.8|48
1733837700000|2024-12-10 13:35:00|665.8|664.8|666.8|665.8|667|666|665.6|664.6|26
1733838000000|2024-12-10 13:40:00|666.9|665.9|665.9|664.9|666.9|665.9|665.3|664.3|63
1733838300000|2024-12-10 13:45:00|665.8|664.8|666.8|665.8|667.3|666.3|665.8|664.8|77
1733838600000|2024-12-10 13:50:00|666.6|665.6|667|666|667.1|666.1|666.1|665.1|110
1733838900000|2024-12-10 13:55:00|666.9|665.9|667.1|666.1|667.3|666.3|666.3|665.3|61
1733839200000|2024-12-10 14:00:00|667.5|666.5|669.3|668.3|669.3|668.3|667|666|200
1733839500000|2024-12-10 14:05:00|669.4|668.4|668.8|667.8|669.4|668.4|667.6|666.6|779
1733839800000|2024-12-10 14:10:00|668.9|667.9|668.4|667.4|669|668|667.6|666.6|307
1733840100000|2024-12-10 14:15:00|668.5|667.5|667.9|666.9|669.1|668.1|667.4|666.4|1240
1733840400000|2024-12-10 14:20:00|667.8|666.8|666.9|665.9|668|667|666.6|665.6|32
1733840700000|2024-12-10 14:25:00|666.6|665.6|666.8|665.8|667|666|666|665|33
1733841000000|2024-12-10 14:30:00|666.9|665.9|667.1|666.1|667.4|666.4|666|665|68
1733841300000|2024-12-10 14:35:00|667.3|666.3|665.8|664.8|667.4|666.4|665.6|664.6|190
1733841600000|2024-12-10 14:40:00|665.6|664.6|666.4|665.4|667.4|666.4|665.6|664.6|183
1733841900000|2024-12-10 14:45:00|666.5|665.5|666.6|665.6|667.4|666.4|665.9|664.9|73
1733842200000|2024-12-10 14:50:00|666.5|665.5|665.9|664.9|667.3|666.3|665.9|664.9|128
1733842500000|2024-12-10 14:55:00|665.8|664.8|666.5|665.5|666.5|665.5|665.1|664.1|45
1733842800000|2024-12-10 15:00:00|666.8|665.8|665.9|664.9|666.8|665.8|665.6|664.6|260
1733843100000|2024-12-10 15:05:00|666|665|667.1|666.1|667.1|666.1|665.9|664.9|32
1733843400000|2024-12-10 15:10:00|667.3|666.3|667.1|666.1|667.4|666.4|666.9|665.9|169
1733843700000|2024-12-10 15:15:00|666.9|665.9|665.6|664.6|667.1|666.1|665.5|664.5|87
1733844000000|2024-12-10 15:20:00|665.8|664.8|665.8|664.8|666.4|665.4|665.5|664.5|52
1733844300000|2024-12-10 15:25:00|665.9|664.9|666.6|665.6|667|666|665.6|664.6|162
1733844600000|2024-12-10 15:30:00|666.5|665.5|668.8|667.8|668.9|667.9|666.4|665.4|196
1733844900000|2024-12-10 15:35:00|668.6|667.6|668.4|667.4|669|668|668|667|1436
1733845200000|2024-12-10 15:40:00|668.3|667.3|669.4|668.4|669.4|668.4|668.1|667.1|947
1733845500000|2024-12-10 15:45:00|669.1|668.1|670.3|669.3|670.6|669.6|668.5|667.5|517
1733845800000|2024-12-10 15:50:00|670.4|669.4|670.1|669.1|670.6|669.6|669.6|668.6|211
1733846100000|2024-12-10 15:55:00|670|669|670.5|669.5|670.6|669.6|670|669|120
1733846400000|2024-12-10 16:00:00|670.4|669.4|670|669|670.6|669.6|668.6|667.6|689
1733846700000|2024-12-10 16:05:00|669.9|668.9|670|669|670.8|669.8|669.1|668.1|442
1733847000000|2024-12-10 16:10:00|670.1|669.1|670.6|669.6|671.6|670.6|670.1|669.1|751
1733847300000|2024-12-10 16:15:00|670.8|669.8|669.1|668.1|670.9|669.9|668.4|667.4|710
1733847600000|2024-12-10 16:20:00|669|668|667.6|666.6|669.1|668.1|667.3|666.3|379
1733847900000|2024-12-10 16:25:00|667.5|666.5|667.9|666.9|668.4|667.4|667.4|666.4|921
1733848200000|2024-12-10 16:30:00|668.1|667.1|670.5|669.5|670.6|669.6|668|667|1164
1733848500000|2024-12-10 16:35:00|670.4|669.4|670.6|669.6|670.8|669.8|669.5|668.5|37
1733848800000|2024-12-10 16:40:00|670.8|669.8|671.4|670.4|671.4|670.4|670.8|669.8|76
1733849100000|2024-12-10 16:45:00|671.5|670.5|672.8|671.8|672.9|671.9|671.4|670.4|231
1733849400000|2024-12-10 16:50:00|672.9|671.9|671.6|670.6|672.9|671.9|671.5|670.5|35
1733849700000|2024-12-10 16:55:00|671.8|670.8|672.4|671.4|672.5|671.5|671.8|670.8|942
1733850000000|2024-12-10 17:00:00|672.3|671.3|671.4|670.4|672.3|671.3|670.9|669.9|100
1733850300000|2024-12-10 17:05:00|671.1|670.1|670.9|669.9|671.1|670.1|670.5|669.5|51
1733850600000|2024-12-10 17:10:00|671|670|670.9|669.9|671|670|670.4|669.4|27
1733850900000|2024-12-10 17:15:00|670.8|669.8|670.1|669.1|670.9|669.9|669.9|668.9|176
1733851200000|2024-12-10 17:20:00|670.3|669.3|670.4|669.4|670.9|669.9|670.1|669.1|44
1733851500000|2024-12-10 17:25:00|670.3|669.3|670.4|669.4|670.6|669.6|670.1|669.1|67
1733851800000|2024-12-10 17:30:00|670.3|669.3|670.3|669.3|670.4|669.4|670|669|24
1733852100000|2024-12-10 17:35:00|670.4|669.4|669.8|668.8|670.4|669.4|669.5|668.5|23
1733852400000|2024-12-10 17:40:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|15
1733852700000|2024-12-10 17:45:00|669.8|668.8|669.9|668.9|670|669|669.6|668.6|23
1733853000000|2024-12-10 17:50:00|670|669|670.4|669.4|670.4|669.4|669.6|668.6|10
1733853300000|2024-12-10 17:55:00|670.3|669.3|670.5|669.5|670.8|669.8|670.1|669.1|22
1733853600000|2024-12-10 18:00:00|670.4|669.4|670|669|670.6|669.6|669.8|668.8|22
1733853900000|2024-12-10 18:05:00|670.1|669.1|669.4|668.4|670.1|669.1|669.3|668.3|100
1733854200000|2024-12-10 18:10:00|669.3|668.3|669.4|668.4|669.6|668.6|669.1|668.1|10
1733854500000|2024-12-10 18:15:00|669.5|668.5|669.4|668.4|669.6|668.6|668.9|667.9|9
1733854800000|2024-12-10 18:20:00|669.5|668.5|670.1|669.1|670.1|669.1|669.4|668.4|17
1733855100000|2024-12-10 18:25:00|670|669|669.9|668.9|670.1|669.1|669.8|668.8|7
1733855400000|2024-12-10 18:30:00|669.8|668.8|669.6|668.6|670|669|669.4|668.4|14
1733855700000|2024-12-10 18:35:00|669.5|668.5|669.9|668.9|670.4|669.4|669.5|668.5|105
1733856000000|2024-12-10 18:40:00|669.8|668.8|669.9|668.9|670.3|669.3|669.8|668.8|11
1733856300000|2024-12-10 18:45:00|669.8|668.8|669.9|668.9|670|669|669.6|668.6|10
1733856600000|2024-12-10 18:50:00|669.8|668.8|669.8|668.8|669.9|668.9|669.6|668.6|6
1733856900000|2024-12-10 18:55:00|669.9|668.9|669.6|668.6|670|669|669.5|668.5|18
1733857200000|2024-12-10 19:00:00|669.8|668.8|669.4|668.4|670.1|669.1|669.4|668.4|20
1733857500000|2024-12-10 19:05:00|669.5|668.5|669|668|669.5|668.5|668.6|667.6|13
1733857800000|2024-12-10 19:10:00|668.9|667.9|668.9|667.9|669.1|668.1|667.9|666.9|44
1733858100000|2024-12-10 19:15:00|668.8|667.8|668.9|667.9|668.9|667.9|668.4|667.4|19
1733858400000|2024-12-10 19:20:00|669|668|670.1|669.1|670.1|669.1|668.9|667.9|40
1733858700000|2024-12-10 19:25:00|670|669|667.6|666.6|670|669|667.4|666.4|510
1733859000000|2024-12-10 19:30:00|667.4|666.4|667.1|666.1|667.8|666.8|667|666|21
1733859300000|2024-12-10 19:35:00|667.3|666.3|666.8|665.8|667.4|666.4|666.8|665.8|11
1733859600000|2024-12-10 19:40:00|666.9|665.9|666|665|666.9|665.9|665.8|664.8|581
1733859900000|2024-12-10 19:45:00|665.9|664.9|665.6|664.6|666.1|665.1|665.5|664.5|113
1733860200000|2024-12-10 19:50:00|665.5|664.5|665.6|664.6|665.8|664.8|665.4|664.4|20
1733860500000|2024-12-10 19:55:00|665.9|664.9|665.9|664.9|666|665|665.6|664.6|13
1733860800000|2024-12-10 20:00:00|666.1|665.1|666|665|666.6|665.6|665.9|664.9|11
1733861100000|2024-12-10 20:05:00|666.1|665.1|666.1|665.1|666.4|665.4|666|665|11
1733861400000|2024-12-10 20:10:00|666|665|665.9|664.9|666|665|665.6|664.6|0
1733861700000|2024-12-10 20:15:00|666|665|665.8|664.8|666|665|665.6|664.6|3
1733862000000|2024-12-10 20:20:00|665.9|664.9|665.5|664.5|665.9|664.9|665.3|664.3|453
1733862300000|2024-12-10 20:25:00|665.6|664.6|665.6|664.6|665.9|664.9|665.6|664.6|1
1733862600000|2024-12-10 20:30:00|665.5|664.5|665.8|664.8|665.8|664.8|665.3|664.3|0
1733862900000|2024-12-10 20:35:00|665.6|664.6|665.8|664.8|665.8|664.8|665.6|664.6|4
1733863200000|2024-12-10 20:40:00|665.6|664.6|665.8|664.8|666.3|665.3|665.6|664.6|51
1733863500000|2024-12-10 20:45:00|665.6|664.6|665.8|664.8|666|665|665.6|664.6|312
1733863800000|2024-12-10 20:50:00|665.5|664.5|665.4|664.4|665.6|664.6|665.4|664.4|0
1733864100000|2024-12-10 20:55:00|665.5|664.5|665.8|664.8|665.8|664.8|665.4|664.4|17
1733864400000|2024-12-10 21:00:00|665.9|664.9|665.8|664.8|665.9|664.9|665.8|664.8|6
1733864700000|2024-12-10 21:05:00|665.9|664.9|665.6|664.6|665.9|664.9|665.6|664.6|0
1733865000000|2024-12-10 21:10:00|665.8|664.8|665.5|664.5|665.8|664.8|665.5|664.5|0
1733865300000|2024-12-10 21:15:00|665.6|664.6|665.6|664.6|665.8|664.8|665.5|664.5|2
1733865600000|2024-12-10 21:20:00|665.5|664.5|665.4|664.4|665.8|664.8|665.4|664.4|1
1733865900000|2024-12-10 21:25:00|665.5|664.5|665.5|664.5|665.6|664.6|665.4|664.4|1
1733866200000|2024-12-10 21:30:00|665.6|664.6|666.1|665.1|666.1|665.1|665|664|7
1733866500000|2024-12-10 21:35:00|666.3|665.3|666.3|665.3|666.3|665.3|666|665|0
1733866800000|2024-12-10 21:40:00|666.4|665.4|666.3|665.3|666.5|665.5|666.1|665.1|0
1733867100000|2024-12-10 21:45:00|666.4|665.4|666.5|665.5|666.6|665.6|666.3|665.3|1
1733867400000|2024-12-10 21:50:00|666.4|665.4|666.1|665.1|666.4|665.4|666|665|0
1733867700000|2024-12-10 21:55:00|666|665|666.3|665.3|666.3|665.3|666|665|5
1733868000000|2024-12-10 22:00:00|667.3|664.3|667.3|664.3|667.5|664.5|667.1|664.1|1
1733868300000|2024-12-10 22:05:00|667.5|664.5|667.3|664.3|667.5|664.5|667.3|664.3|0
1733868600000|2024-12-10 22:10:00|667.1|664.1|667.3|664.3|667.3|664.9|665.9|664.1|0
1733868900000|2024-12-10 22:15:00|667.4|664.4|667.4|664.4|667.4|664.4|667.4|664.4|0
1733869500000|2024-12-10 22:25:00|667.5|664.5|667.5|664.5|667.5|664.5|667.4|664.4|0
1733870100000|2024-12-10 22:35:00|667.4|664.4|667.5|664.5|667.5|664.5|667.4|664.4|0
1733871300000|2024-12-10 22:55:00|667.6|664.6|667.5|664.5|667.6|664.6|667.5|664.5|0
1733878800000|2024-12-11 01:00:00|667.4|666.4|667.8|666.8|667.8|666.8|667.3|666.3|66
1733879100000|2024-12-11 01:05:00|667.5|666.5|668|667|668|667|667.5|666.5|7
1733879400000|2024-12-11 01:10:00|667.9|666.9|668|667|668|667|667.8|666.8|0
1733879700000|2024-12-11 01:15:00|667.8|666.8|668.1|667.1|668.1|667.1|667.8|666.8|4
1733880000000|2024-12-11 01:20:00|668|667|668.3|667.3|668.3|667.3|668|667|0
1733880300000|2024-12-11 01:25:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|15
1733880600000|2024-12-11 01:30:00|668.3|667.3|668.5|667.5|668.8|667.8|668.1|667.1|5
1733880900000|2024-12-11 01:35:00|668.6|667.6|670.1|669.1|670.1|669.1|668.6|667.6|0
1733881200000|2024-12-11 01:40:00|670|669|670.1|669.1|670.3|669.3|669.8|668.8|0
1733881500000|2024-12-11 01:45:00|670.3|669.3|670|669|670.4|669.4|670|669|4
1733881800000|2024-12-11 01:50:00|670.1|669.1|670.4|669.4|670.4|669.4|669.8|668.8|2
1733882100000|2024-12-11 01:55:00|670.1|669.1|670.3|669.3|670.4|669.4|670|669|6
1733882400000|2024-12-11 02:00:00|670.1|669.1|671|670|671.3|670.3|670.1|669.1|79
1733882700000|2024-12-11 02:05:00|671.1|670.1|671.3|670.3|671.4|670.4|671.1|670.1|0
1733883000000|2024-12-11 02:10:00|671.1|670.1|672|671|672|671|671.1|670.1|1
1733883300000|2024-12-11 02:15:00|672.1|671.1|672|671|672.1|671.1|671.8|670.8|0
1733883600000|2024-12-11 02:20:00|671.9|670.9|672|671|672|671|671.8|670.8|0
1733883900000|2024-12-11 02:25:00|671.9|670.9|672.1|671.1|672.1|671.1|671.9|670.9|1
1733884200000|2024-12-11 02:30:00|672.3|671.3|671.9|670.9|672.4|671.4|671.8|670.8|1
1733884500000|2024-12-11 02:35:00|672.1|671.1|672.3|671.3|672.4|671.4|672|671|0
1733884800000|2024-12-11 02:40:00|672.4|671.4|672.1|671.1|672.4|671.4|671.9|670.9|0
1733885100000|2024-12-11 02:45:00|672.3|671.3|672|671|672.3|671.3|672|671|0
1733885400000|2024-12-11 02:50:00|671.9|670.9|672|671|672|671|671.9|670.9|0
1733885700000|2024-12-11 02:55:00|671.8|670.8|671.9|670.9|671.9|670.9|671.8|670.8|0
1733886000000|2024-12-11 03:00:00|671.8|670.8|672|671|672|671|671.5|670.5|1
1733886300000|2024-12-11 03:05:00|671.9|670.9|671.8|670.8|671.9|670.9|671.8|670.8|0
1733886600000|2024-12-11 03:10:00|672|671|672|671|672|671|671.8|670.8|0
1733886900000|2024-12-11 03:15:00|672.3|671.3|672.3|671.3|672.3|671.3|672.3|671.3|0
1733887200000|2024-12-11 03:20:00|672.1|671.1|672.3|671.3|672.3|671.3|672|671|1
1733887500000|2024-12-11 03:25:00|672|671|672|671|672.3|671.3|672|671|0
1733887800000|2024-12-11 03:30:00|671.8|670.8|671.8|670.8|672|671|671.6|670.6|0
1733888100000|2024-12-11 03:35:00|671.6|670.6|671.5|670.5|671.8|670.8|671.5|670.5|0
1733888400000|2024-12-11 03:40:00|671.4|670.4|671.5|670.5|671.5|670.5|671.4|670.4|0
1733888700000|2024-12-11 03:45:00|671.6|670.6|671.9|670.9|672|671|671.6|670.6|1
1733889000000|2024-12-11 03:50:00|671.8|670.8|671.8|670.8|671.8|670.8|671.6|670.6|4
1733889300000|2024-12-11 03:55:00|671.9|670.9|672|671|672|671|671.8|670.8|2
1733889600000|2024-12-11 04:00:00|671.8|670.8|671.9|670.9|671.9|670.9|671.6|670.6|0
1733889900000|2024-12-11 04:05:00|672|671|672.3|671.3|672.3|671.3|671.9|670.9|0
1733890200000|2024-12-11 04:10:00|672.1|671.1|672|671|672.1|671.1|671.8|670.8|0
1733890500000|2024-12-11 04:15:00|671.8|670.8|671.8|670.8|671.9|670.9|671.8|670.8|9
1733891100000|2024-12-11 04:25:00|671.9|670.9|671.8|670.8|671.9|670.9|671.8|670.8|0
1733891400000|2024-12-11 04:30:00|671.9|670.9|672|671|672|671|671.8|670.8|0
1733891700000|2024-12-11 04:35:00|671.8|670.8|672|671|672|671|671.8|670.8|0
1733892000000|2024-12-11 04:40:00|671.8|670.8|672|671|672|671|671.8|670.8|0
1733892300000|2024-12-11 04:45:00|671.8|670.8|671.8|670.8|671.8|670.8|671.8|670.8|2
1733892600000|2024-12-11 04:50:00|671.9|670.9|672|671|672|671|671.8|670.8|100
1733892900000|2024-12-11 04:55:00|671.9|670.9|671.8|670.8|672|671|671.8|670.8|0
1733893200000|2024-12-11 05:00:00|671.9|670.9|671.9|670.9|672|671|671.8|670.8|0
1733893500000|2024-12-11 05:05:00|672|671|671.8|670.8|672|671|671.8|670.8|0
1733894100000|2024-12-11 05:15:00|671.5|670.5|671.8|670.8|671.8|670.8|671.5|670.5|1
1733895000000|2024-12-11 05:30:00|671.9|670.9|671.8|670.8|672|671|671.8|670.8|0
1733895300000|2024-12-11 05:35:00|672|671|672.3|671.3|672.3|671.3|672|671|3
1733895600000|2024-12-11 05:40:00|672.1|671.1|672.3|671.3|672.4|671.4|672|671|4
1733895900000|2024-12-11 05:45:00|672.1|671.1|672.3|671.3|672.4|671.4|672.1|671.1|0
1733896200000|2024-12-11 05:50:00|672.1|671.1|672.8|671.8|672.8|671.8|672.1|671.1|6
1733896500000|2024-12-11 05:55:00|672.6|671.6|672.5|671.5|672.6|671.6|672.5|671.5|0
1733896800000|2024-12-11 06:00:00|672.4|671.4|672.8|671.8|672.8|671.8|672.4|671.4|0
1733897100000|2024-12-11 06:05:00|672.9|671.9|672.8|671.8|673|672|672.8|671.8|1
1733897400000|2024-12-11 06:10:00|672.6|671.6|672|671|672.6|671.6|671.9|670.9|326
1733897700000|2024-12-11 06:15:00|671.9|670.9|671.8|670.8|672.3|671.3|671.8|670.8|3
1733898000000|2024-12-11 06:20:00|672|671|672|671|672|671|671.8|670.8|0
1733898300000|2024-12-11 06:25:00|672.3|671.3|672.3|671.3|672.5|671.5|672|671|1
1733898600000|2024-12-11 06:30:00|672.1|671.1|671.8|670.8|672.3|671.3|671.8|670.8|5
1733898900000|2024-12-11 06:35:00|671.9|670.9|672|671|672|671|671.8|670.8|0
1733899200000|2024-12-11 06:40:00|672.1|671.1|672|671|672.3|671.3|672|671|0
1733899500000|2024-12-11 06:45:00|672.1|671.1|672.4|671.4|672.4|671.4|672|671|5
1733899800000|2024-12-11 06:50:00|672.5|671.5|672.4|671.4|672.6|671.6|672.4|671.4|11
1733900100000|2024-12-11 06:55:00|672.5|671.5|672.5|671.5|672.6|671.6|672.3|671.3|12
1733900400000|2024-12-11 07:00:00|672.4|671.4|671.6|670.6|672.5|671.5|671.5|670.5|18
1733900700000|2024-12-11 07:05:00|671.8|670.8|671|670|671.8|670.8|671|670|8
1733901000000|2024-12-11 07:10:00|670.9|669.9|670.4|669.4|671|670|670.4|669.4|6
1733901300000|2024-12-11 07:15:00|670.3|669.3|670.6|669.6|670.9|669.9|670.3|669.3|0
1733901600000|2024-12-11 07:20:00|670.5|669.5|669.5|668.5|670.6|669.6|669.5|668.5|5
1733901900000|2024-12-11 07:25:00|669.4|668.4|668.3|667.3|669.5|668.5|668.3|667.3|8
1733902200000|2024-12-11 07:30:00|668.5|667.5|668.5|667.5|669|668|668.3|667.3|167
1733902500000|2024-12-11 07:35:00|668.4|667.4|668.3|667.3|668.6|667.6|668.1|667.1|3
1733902800000|2024-12-11 07:40:00|668.4|667.4|667.8|666.8|668.4|667.4|667.6|666.6|9
1733903100000|2024-12-11 07:45:00|668|667|667.8|666.8|668|667|667.5|666.5|0
1733903400000|2024-12-11 07:50:00|667.6|666.6|668.1|667.1|668.1|667.1|667.5|666.5|4
1733903700000|2024-12-11 07:55:00|668|667|667.9|666.9|668.1|667.1|667.9|666.9|5
1733904000000|2024-12-11 08:00:00|668|667|667.4|666.4|668|667|667.4|666.4|8
1733904300000|2024-12-11 08:05:00|667.5|666.5|668.1|667.1|668.1|667.1|667.5|666.5|15
1733904600000|2024-12-11 08:10:00|668|667|668|667|668.4|667.4|667.9|666.9|22
1733904900000|2024-12-11 08:15:00|667.9|666.9|667.9|666.9|668.4|667.4|667.9|666.9|23
1733905200000|2024-12-11 08:20:00|668|667|667.4|666.4|668.3|667.3|667.1|666.1|156
1733905500000|2024-12-11 08:25:00|667.3|666.3|667.3|666.3|667.9|666.9|666.8|665.8|259
1733905800000|2024-12-11 08:30:00|667.1|666.1|667|666|667.4|666.4|666.9|665.9|32
1733906100000|2024-12-11 08:35:00|666.9|665.9|667|666|668|667|666.9|665.9|22
1733906400000|2024-12-11 08:40:00|666.9|665.9|667|666|667.5|666.5|666.6|665.6|65
1733906700000|2024-12-11 08:45:00|666.8|665.8|667.1|666.1|667.8|666.8|666.6|665.6|21
1733907000000|2024-12-11 08:50:00|667|666|667.5|666.5|667.6|666.6|666.8|665.8|16
1733907300000|2024-12-11 08:55:00|667.4|666.4|668|667|668|667|667.4|666.4|17
1733907600000|2024-12-11 09:00:00|668.3|667.3|669.1|668.1|669.5|668.5|667.5|666.5|213
1733907900000|2024-12-11 09:05:00|669.3|668.3|668.8|667.8|669.3|668.3|668.6|667.6|23
1733908200000|2024-12-11 09:10:00|668.6|667.6|669.5|668.5|669.5|668.5|668.5|667.5|17
1733908500000|2024-12-11 09:15:00|669.8|668.8|671.4|670.4|671.5|670.5|669.6|668.6|190
1733908800000|2024-12-11 09:20:00|671.5|670.5|671.5|670.5|671.6|670.6|670.9|669.9|120
1733909100000|2024-12-11 09:25:00|671.4|670.4|672.8|671.8|672.8|671.8|671.4|670.4|15
1733909400000|2024-12-11 09:30:00|672.9|671.9|674|673|674.1|673.1|672.9|671.9|256
1733909700000|2024-12-11 09:35:00|674.3|673.3|673.8|672.8|674.4|673.4|673.6|672.6|18
1733910000000|2024-12-11 09:40:00|673.9|672.9|674|673|674.4|673.4|673.8|672.8|57
1733910300000|2024-12-11 09:45:00|673.9|672.9|674.5|673.5|674.5|673.5|673.5|672.5|591
1733910600000|2024-12-11 09:50:00|674.4|673.4|673.5|672.5|674.5|673.5|673.5|672.5|93
1733910900000|2024-12-11 09:55:00|673.6|672.6|673.4|672.4|673.9|672.9|673.3|672.3|292
1733911200000|2024-12-11 10:00:00|673.5|672.5|674.3|673.3|674.5|673.5|673.4|672.4|82
1733911500000|2024-12-11 10:05:00|674.1|673.1|674.5|673.5|674.8|673.8|674.1|673.1|15
1733911800000|2024-12-11 10:10:00|674.4|673.4|674.9|673.9|675|674|674.3|673.3|221
1733912100000|2024-12-11 10:15:00|675|674|674.5|673.5|675|674|674.3|673.3|30
1733912400000|2024-12-11 10:20:00|674.8|673.8|674.1|673.1|674.8|673.8|673.9|672.9|995
1733912700000|2024-12-11 10:25:00|674.5|673.5|675|674|675.3|674.3|674.5|673.5|365
1733913000000|2024-12-11 10:30:00|674.9|673.9|673.5|672.5|674.9|673.9|673.4|672.4|153
1733913300000|2024-12-11 10:35:00|672.9|671.9|673|672|673.1|672.1|672.8|671.8|80
1733913600000|2024-12-11 10:40:00|672.9|671.9|673.3|672.3|674.1|673.1|672.9|671.9|69
1733913900000|2024-12-11 10:45:00|673.5|672.5|673.5|672.5|673.8|672.8|673.4|672.4|2
1733914200000|2024-12-11 10:50:00|673.6|672.6|673.8|672.8|674.1|673.1|673.4|672.4|45
1733914500000|2024-12-11 10:55:00|673.9|672.9|673.8|672.8|674.1|673.1|673.8|672.8|27
1733914800000|2024-12-11 11:00:00|673.6|672.6|674.8|673.8|675|674|673.3|672.3|259
1733915100000|2024-12-11 11:05:00|675|674|674.5|673.5|675.3|674.3|674.5|673.5|108
1733915400000|2024-12-11 11:10:00|674.6|673.6|674.3|673.3|674.8|673.8|673.9|672.9|48
1733915700000|2024-12-11 11:15:00|674.1|673.1|672.8|671.8|674.4|673.4|672.5|671.5|443
1733916000000|2024-12-11 11:20:00|672.6|671.6|673|672|673.1|672.1|672.6|671.6|8
1733916300000|2024-12-11 11:25:00|672.8|671.8|672.8|671.8|673|672|672.5|671.5|0
1733916600000|2024-12-11 11:30:00|672.6|671.6|673.5|672.5|673.6|672.6|672.6|671.6|79
1733916900000|2024-12-11 11:35:00|673.4|672.4|673.4|672.4|673.5|672.5|673.4|672.4|25
1733917200000|2024-12-11 11:40:00|673.6|672.6|674|673|674.3|673.3|673.4|672.4|82
1733917500000|2024-12-11 11:45:00|673.9|672.9|674.9|673.9|675.9|674.9|673.8|672.8|54
1733917800000|2024-12-11 11:50:00|674.8|673.8|675.3|674.3|675.5|674.5|674.8|673.8|112
1733918100000|2024-12-11 11:55:00|675.1|674.1|675|674|675.3|674.3|674.8|673.8|16
1733918400000|2024-12-11 12:00:00|675.1|674.1|674.9|673.9|675.4|674.4|674.6|673.6|69
1733918700000|2024-12-11 12:05:00|674.8|673.8|676.1|675.1|676.3|675.3|674.8|673.8|38
1733919000000|2024-12-11 12:10:00|676.3|675.3|676.5|675.5|676.8|675.8|676.1|675.1|35
1733919300000|2024-12-11 12:15:00|676.6|675.6|676.5|675.5|676.8|675.8|676.5|675.5|7
1733919600000|2024-12-11 12:20:00|676.3|675.3|675.8|674.8|676.6|675.6|675.8|674.8|74
1733919900000|2024-12-11 12:25:00|675.5|674.5|676.3|675.3|676.3|675.3|675.3|674.3|11
1733920200000|2024-12-11 12:30:00|676.1|675.1|675.9|674.9|676.5|675.5|675.8|674.8|222
1733920500000|2024-12-11 12:35:00|676|675|676.6|675.6|677|676|676|675|46
1733920800000|2024-12-11 12:40:00|676.5|675.5|676|675|677|676|675.9|674.9|192
1733921100000|2024-12-11 12:45:00|675.9|674.9|676.3|675.3|676.3|675.3|675.3|674.3|171
1733921400000|2024-12-11 12:50:00|676.1|675.1|676.4|675.4|676.8|675.8|676.1|675.1|42
1733921700000|2024-12-11 12:55:00|676.5|675.5|676.5|675.5|676.8|675.8|676.4|675.4|113
1733922000000|2024-12-11 13:00:00|676.4|675.4|675.9|674.9|676.8|675.8|675.5|674.5|234
1733922300000|2024-12-11 13:05:00|675.8|674.8|676.4|675.4|676.6|675.6|675.8|674.8|121
1733922600000|2024-12-11 13:10:00|676.5|675.5|676.9|675.9|677.1|676.1|676.1|675.1|56
1733922900000|2024-12-11 13:15:00|676.8|675.8|676.3|675.3|677.1|676.1|676|675|395
1733923200000|2024-12-11 13:20:00|676.4|675.4|677.3|676.3|677.4|676.4|676|675|13
1733923500000|2024-12-11 13:25:00|677.4|676.4|677.3|676.3|678|677|677|676|52
1733923800000|2024-12-11 13:30:00|677|676|676.8|675.8|677.5|676.5|676.5|675.5|203
1733924100000|2024-12-11 13:35:00|676.9|675.9|678|677|678.1|677.1|676.6|675.6|526
1733924400000|2024-12-11 13:40:00|677.8|676.8|678.4|677.4|678.6|677.6|677.5|676.5|19
1733924700000|2024-12-11 13:45:00|678.5|677.5|678.3|677.3|678.9|677.9|677.9|676.9|113
1733925000000|2024-12-11 13:50:00|678.4|677.4|678.9|677.9|679.3|678.3|678.3|677.3|287
1733925300000|2024-12-11 13:55:00|678.8|677.8|677.6|676.6|678.9|677.9|677|676|154
1733925600000|2024-12-11 14:00:00|677.8|676.8|678|677|678.8|677.8|676.9|675.9|189
1733925900000|2024-12-11 14:05:00|678.1|677.1|678.4|677.4|678.6|677.6|677.4|676.4|120
1733926200000|2024-12-11 14:10:00|678.5|677.5|679.1|678.1|679.1|678.1|678.1|677.1|64
1733926500000|2024-12-11 14:15:00|679|678|678.4|677.4|679.1|678.1|678.1|677.1|241
1733926800000|2024-12-11 14:20:00|678.5|677.5|678.8|677.8|679.4|678.4|678.4|677.4|40
1733927100000|2024-12-11 14:25:00|678.6|677.6|677.9|676.9|678.9|677.9|677.4|676.4|141
1733927400000|2024-12-11 14:30:00|677.8|676.8|677.8|676.8|678|677|676.6|675.6|73
1733927700000|2024-12-11 14:35:00|678|677|675.9|674.9|678.1|677.1|675.8|674.8|48
1733928000000|2024-12-11 14:40:00|675.8|674.8|676.3|675.3|676.9|675.9|674.9|673.9|147
1733928300000|2024-12-11 14:45:00|676.4|675.4|676.9|675.9|677|676|675.9|674.9|155
1733928600000|2024-12-11 14:50:00|676.6|675.6|677|676|677|676|675.8|674.8|10
1733928900000|2024-12-11 14:55:00|676.9|675.9|677.4|676.4|677.6|676.6|676.3|675.3|43
1733929200000|2024-12-11 15:00:00|677.5|676.5|677.4|676.4|677.9|676.9|676.4|675.4|39
1733929500000|2024-12-11 15:05:00|677.3|676.3|677.4|676.4|678.3|677.3|677.1|676.1|12
1733929800000|2024-12-11 15:10:00|677.3|676.3|679.3|678.3|679.4|678.4|677.1|676.1|93
1733930100000|2024-12-11 15:15:00|679.4|678.4|679.4|678.4|679.8|678.8|679|678|19
1733930400000|2024-12-11 15:20:00|679.5|678.5|678.4|677.4|679.6|678.6|678.3|677.3|20
1733930700000|2024-12-11 15:25:00|678.3|677.3|678.9|677.9|679.4|678.4|678.1|677.1|198
1733931000000|2024-12-11 15:30:00|679.6|676.6|677.9|676.9|679.6|678.1|676.9|675.9|14
1733931300000|2024-12-11 15:35:00|677.8|676.8|677.4|676.4|678.9|677.9|676.9|675.9|29
1733931600000|2024-12-11 15:40:00|677.1|676.1|675.5|674.5|677.4|676.4|675|674|54
1733931900000|2024-12-11 15:45:00|675.6|674.6|676.9|675.9|677|676|675.5|674.5|33
1733932200000|2024-12-11 15:50:00|677|676|678.1|677.1|678.3|677.3|676.6|675.6|12
1733932500000|2024-12-11 15:55:00|678|677|679.4|678.4|679.4|678.4|677.4|676.4|148
1733932800000|2024-12-11 16:00:00|679.5|678.5|679.8|678.8|680.4|679.4|678.1|677.1|271
1733933100000|2024-12-11 16:05:00|679.6|678.6|679.5|678.5|679.9|678.9|678.4|677.4|178
1733933400000|2024-12-11 16:10:00|679.6|678.6|680.4|679.4|681.5|680.5|679.4|678.4|338
1733933700000|2024-12-11 16:15:00|680.5|679.5|680.5|679.5|681.4|680.4|680.1|679.1|202
1733934000000|2024-12-11 16:20:00|680.6|679.6|680.9|679.9|681.1|680.1|679.8|678.8|159
1733934300000|2024-12-11 16:25:00|680.5|679.5|680.1|679.1|681.9|680.9|679.8|678.8|1323
1734000900000|2024-12-12 10:55:00|673.9|672.9|673.6|672.6|673.9|672.9|673.5|672.5|8
1734001200000|2024-12-12 11:00:00|673.5|672.5|673.4|672.4|673.8|672.8|673.4|672.4|78
1734001500000|2024-12-12 11:05:00|673.5|672.5|673.1|672.1|674.5|673.5|672.9|671.9|229
1734001800000|2024-12-12 11:10:00|673|672|671.9|670.9|673.1|672.1|671.9|670.9|385
1734002100000|2024-12-12 11:15:00|672|671|672.1|671.1|672.1|671.1|671.4|670.4|5015
1734002400000|2024-12-12 11:20:00|672.4|671.4|673.3|672.3|673.3|672.3|672.4|671.4|770
1734002700000|2024-12-12 11:25:00|673.4|672.4|673.4|672.4|673.6|672.6|672.9|671.9|117
1734003000000|2024-12-12 11:30:00|673.5|672.5|673.6|672.6|673.6|672.6|673.3|672.3|23
1734003300000|2024-12-12 11:35:00|673.8|672.8|673.4|672.4|674.1|673.1|673.3|672.3|44
1734003600000|2024-12-12 11:40:00|673.6|672.6|673.9|672.9|674.4|673.4|673.6|672.6|49
1734003900000|2024-12-12 11:45:00|673.8|672.8|673.9|672.9|674.1|673.1|673.6|672.6|110
1734004200000|2024-12-12 11:50:00|674|673|674.1|673.1|674.6|673.6|674|673|157
1734004500000|2024-12-12 11:55:00|674|673|674.6|673.6|674.9|673.9|673.9|672.9|117
1734004800000|2024-12-12 12:00:00|674.5|673.5|674.6|673.6|675|674|674.3|673.3|62
1734005100000|2024-12-12 12:05:00|674.5|673.5|673.6|672.6|674.5|673.5|673.4|672.4|199
1734005400000|2024-12-12 12:10:00|673.8|672.8|674.1|673.1|674.3|673.3|673.6|672.6|188
1734005700000|2024-12-12 12:15:00|674.3|673.3|673.8|672.8|674.3|673.3|673.4|672.4|260
1734006000000|2024-12-12 12:20:00|673.6|672.6|674.8|673.8|675.1|674.1|673.6|672.6|4088
1734006300000|2024-12-12 12:25:00|674.6|673.6|674.3|673.3|674.9|673.9|674.1|673.1|159
1734006600000|2024-12-12 12:30:00|674.4|673.4|674.8|673.8|675.1|674.1|674.1|673.1|792
1734006900000|2024-12-12 12:35:00|674.6|673.6|675.4|674.4|675.9|674.9|674.6|673.6|62
1734007200000|2024-12-12 12:40:00|675.3|674.3|675.1|674.1|675.6|674.6|675.1|674.1|14
1734007500000|2024-12-12 12:45:00|675.3|674.3|675.1|674.1|675.4|674.4|674.9|673.9|44
1734007800000|2024-12-12 12:50:00|675|674|674.8|673.8|675.1|674.1|674.5|673.5|14
1734008100000|2024-12-12 12:55:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|472
1734008400000|2024-12-12 13:00:00|674.4|673.4|673.5|672.5|674.6|673.6|673.3|672.3|232
1734008700000|2024-12-12 13:05:00|673.4|672.4|673.9|672.9|673.9|672.9|673.1|672.1|106
1734009000000|2024-12-12 13:10:00|673.8|672.8|674.1|673.1|674.4|673.4|673.6|672.6|51
1734009300000|2024-12-12 13:15:00|673.9|672.9|674.4|673.4|674.4|673.4|673.8|672.8|54
1734009600000|2024-12-12 13:20:00|674.3|673.3|673.8|672.8|674.4|673.4|673.6|672.6|527
1734009900000|2024-12-12 13:25:00|673.9|672.9|674.1|673.1|674.4|673.4|673.8|672.8|60
1734010200000|2024-12-12 13:30:00|674|673|673.3|672.3|674.1|673.1|673.1|672.1|107
1734010500000|2024-12-12 13:35:00|673.4|672.4|673.3|672.3|673.6|672.6|672.8|671.8|157
1734010800000|2024-12-12 13:40:00|673.4|672.4|674.3|673.3|674.4|673.4|673.3|672.3|346
1734011100000|2024-12-12 13:45:00|674.1|673.1|675.3|674.3|675.4|674.4|674.1|673.1|461
1734011400000|2024-12-12 13:50:00|675.1|674.1|675.1|674.1|675.6|674.6|674.8|673.8|523
1734011700000|2024-12-12 13:55:00|675.3|674.3|674.4|673.4|675.3|674.3|674.1|673.1|202
1734012000000|2024-12-12 14:00:00|674.6|673.6|673.1|672.1|676.4|675.4|673.1|672.1|1030
1734012300000|2024-12-12 14:05:00|672.9|671.9|672.9|671.9|673.6|672.6|672.5|671.5|178
1734012600000|2024-12-12 14:10:00|672.8|671.8|672.3|671.3|673.1|672.1|671.6|670.6|197
1734012900000|2024-12-12 14:15:00|672.4|671.4|673.3|672.3|673.4|672.4|672|671|400
1734013200000|2024-12-12 14:20:00|673.1|672.1|673.1|672.1|673.6|672.6|672.4|671.4|157
1734013500000|2024-12-12 14:25:00|672.8|671.8|672.3|671.3|672.8|671.8|671.9|670.9|84
1734013800000|2024-12-12 14:30:00|672.1|671.1|670.9|669.9|672.4|671.4|670.6|669.6|872
1734014100000|2024-12-12 14:35:00|671|670|670.6|669.6|671.8|670.8|670.5|669.5|169
1734014400000|2024-12-12 14:40:00|670.8|669.8|671.1|670.1|671.6|670.6|670.6|669.6|344
1734014700000|2024-12-12 14:45:00|671.3|670.3|671.8|670.8|672.4|671.4|671.1|670.1|874
1734015000000|2024-12-12 14:50:00|671.9|670.9|670.6|669.6|672.6|671.6|670.6|669.6|140
1734015300000|2024-12-12 14:55:00|670.9|669.9|669.9|668.9|670.9|669.9|669.6|668.6|228
1734015600000|2024-12-12 15:00:00|670.1|669.1|670|669|670.9|669.9|669.6|668.6|160
1734015900000|2024-12-12 15:05:00|669.9|668.9|668.5|667.5|669.9|668.9|667.4|666.4|1145
1734016200000|2024-12-12 15:10:00|668.4|667.4|668.3|667.3|669.1|668.1|667.4|666.4|348
1734016500000|2024-12-12 15:15:00|668.1|667.1|667.4|666.4|668.4|667.4|667.1|666.1|439
1734016800000|2024-12-12 15:20:00|667.5|666.5|668.4|667.4|669.1|668.1|667.4|666.4|361
1734017100000|2024-12-12 15:25:00|668.3|667.3|668.6|667.6|668.8|667.8|667.9|666.9|80
1734017400000|2024-12-12 15:30:00|668.9|667.9|668.1|667.1|669.1|668.1|667.9|666.9|869
1734017700000|2024-12-12 15:35:00|668|667|667.4|666.4|669.3|668.3|667.4|666.4|118
1734018000000|2024-12-12 15:40:00|667.6|666.6|667.4|666.4|668.1|667.1|667.4|666.4|123
1734018300000|2024-12-12 15:45:00|667.5|666.5|667.9|666.9|668.3|667.3|667.1|666.1|649
1734018600000|2024-12-12 15:50:00|667.8|666.8|667.9|666.9|668.1|667.1|667.1|666.1|178
1734018900000|2024-12-12 15:55:00|668|667|666.9|665.9|668|667|666.9|665.9|601
1734019200000|2024-12-12 16:00:00|666.8|665.8|666.9|665.9|667.6|666.6|666.6|665.6|1721
1734019500000|2024-12-12 16:05:00|666.8|665.8|666.4|665.4|667.9|666.9|666.3|665.3|339
1734019800000|2024-12-12 16:10:00|666.3|665.3|666.6|665.6|666.6|665.6|666.1|665.1|2303
1734020100000|2024-12-12 16:15:00|666.5|665.5|668|667|668.3|667.3|666|665|527
1734020400000|2024-12-12 16:20:00|667.9|666.9|668.4|667.4|668.9|667.9|667.9|666.9|418
1734020700000|2024-12-12 16:25:00|668.6|667.6|667.9|666.9|668.9|667.9|667.4|666.4|3272
1734021000000|2024-12-12 16:30:00|667.6|666.6|667.6|666.6|668.1|667.1|667.1|666.1|1105
1734021300000|2024-12-12 16:35:00|667.8|666.8|669.4|668.4|669.6|668.6|667.6|666.6|229
1734021600000|2024-12-12 16:40:00|669.3|668.3|669.8|668.8|669.9|668.9|669.1|668.1|230
1734021900000|2024-12-12 16:45:00|669.9|668.9|668.9|667.9|670.3|669.3|668.6|667.6|285
1734022200000|2024-12-12 16:50:00|668.8|667.8|669.5|668.5|669.8|668.8|668.8|667.8|471
1734022500000|2024-12-12 16:55:00|669.6|668.6|670.6|669.6|670.6|669.6|669.6|668.6|235
1734022800000|2024-12-12 17:00:00|670.8|669.8|673.6|672.6|674|673|670.8|669.8|305
1734023100000|2024-12-12 17:05:00|673.5|672.5|674.4|673.4|674.9|673.9|673.1|672.1|958
1734023400000|2024-12-12 17:10:00|674.5|673.5|675.4|674.4|675.6|674.6|674.3|673.3|1349
1734023700000|2024-12-12 17:15:00|675.6|674.6|676.6|675.6|677|676|675.4|674.4|467
1734024000000|2024-12-12 17:20:00|676.5|675.5|675|674|677.1|676.1|674.9|673.9|292
1734024300000|2024-12-12 17:25:00|675.1|674.1|676.3|675.3|676.5|675.5|674.8|673.8|1073
1734024600000|2024-12-12 17:30:00|676.1|675.1|676.5|675.5|677.1|676.1|676.1|675.1|304
1734024900000|2024-12-12 17:35:00|676.6|675.6|676.9|675.9|677.4|676.4|676.1|675.1|310
1734025200000|2024-12-12 17:40:00|677|676|676.9|675.9|677.4|676.4|676.4|675.4|403
1734025500000|2024-12-12 17:45:00|677|676|676.9|675.9|677.4|676.4|676.9|675.9|281
1734025800000|2024-12-12 17:50:00|677|676|676.4|675.4|677.5|676.5|675.8|674.8|234
1734026100000|2024-12-12 17:55:00|676.1|675.1|676.9|675.9|677.1|676.1|675.9|674.9|574
1734026400000|2024-12-12 18:00:00|676.8|675.8|677.6|676.6|677.9|676.9|676.8|675.8|505
1734026700000|2024-12-12 18:05:00|677.8|676.8|678.1|677.1|678.1|677.1|677.1|676.1|242
1734027000000|2024-12-12 18:10:00|678|677|678|677|678.1|677.1|677.9|676.9|90
1734027300000|2024-12-12 18:15:00|678.1|677.1|677.5|676.5|678.1|677.1|677.4|676.4|40
1734027600000|2024-12-12 18:20:00|677.4|676.4|676.9|675.9|677.4|676.4|676.9|675.9|65
1734027900000|2024-12-12 18:25:00|677|676|677.6|676.6|677.8|676.8|676.6|675.6|50
1734028200000|2024-12-12 18:30:00|678.1|677.1|677.5|676.5|678.4|677.4|677.4|676.4|603
1734028500000|2024-12-12 18:35:00|677.4|676.4|677|676|677.6|676.6|676.9|675.9|154
1734028800000|2024-12-12 18:40:00|676.9|675.9|677|676|677.1|676.1|676.6|675.6|375
1734029100000|2024-12-12 18:45:00|676.9|675.9|676.6|675.6|677.1|676.1|676.6|675.6|73
1734029400000|2024-12-12 18:50:00|676.9|675.9|676.5|675.5|676.9|675.9|676.3|675.3|63
1734029700000|2024-12-12 18:55:00|676.6|675.6|676.4|675.4|676.9|675.9|676.1|675.1|157
1734030000000|2024-12-12 19:00:00|676.3|675.3|676.4|675.4|676.9|675.9|676.1|675.1|186
1734030300000|2024-12-12 19:05:00|676.3|675.3|676.4|675.4|676.5|675.5|676|675|74
1734030600000|2024-12-12 19:10:00|676.5|675.5|675.6|674.6|676.9|675.9|675.6|674.6|162
1734030900000|2024-12-12 19:15:00|675.8|674.8|676.3|675.3|676.5|675.5|675.6|674.6|183
1734031200000|2024-12-12 19:20:00|676.4|675.4|676.6|675.6|676.8|675.8|676.1|675.1|242
1734031500000|2024-12-12 19:25:00|676.5|675.5|676.1|675.1|677.1|676.1|675.9|674.9|624
1734031800000|2024-12-12 19:30:00|675.9|674.9|677.4|676.4|677.6|676.6|675.9|674.9|336
1734032100000|2024-12-12 19:35:00|677.3|676.3|677.1|676.1|677.4|676.4|676.9|675.9|22
1734032400000|2024-12-12 19:40:00|677.3|676.3|677.4|676.4|677.5|676.5|676.9|675.9|21
1734032700000|2024-12-12 19:45:00|677.5|676.5|677.8|676.8|677.8|676.8|677.4|676.4|31
1734033000000|2024-12-12 19:50:00|677.9|676.9|678|677|678.1|677.1|677.8|676.8|39
1734033300000|2024-12-12 19:55:00|678.1|677.1|677.6|676.6|678.1|677.1|677.6|676.6|39
1734033600000|2024-12-12 20:00:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|22
1734033900000|2024-12-12 20:05:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|186
1734034200000|2024-12-12 20:10:00|677.5|676.5|677.4|676.4|677.5|676.5|677.4|676.4|32
1734034500000|2024-12-12 20:15:00|677.6|676.6|677.9|676.9|677.9|676.9|677.4|676.4|39
1734034800000|2024-12-12 20:20:00|678|677|677.9|676.9|678.1|677.1|677.9|676.9|30
1734035100000|2024-12-12 20:25:00|678|677|678|677|678.1|677.1|677.9|676.9|20
1734035400000|2024-12-12 20:30:00|677.9|676.9|677.9|676.9|678.1|677.1|677.9|676.9|21
1734035700000|2024-12-12 20:35:00|678|677|678|677|678.3|677.3|677.9|676.9|20
1734036000000|2024-12-12 20:40:00|677.9|676.9|678|677|678.1|677.1|677.9|676.9|17
1734036300000|2024-12-12 20:45:00|677.9|676.9|677.6|676.6|678.1|677.1|677.6|676.6|27
1734036600000|2024-12-12 20:50:00|677.8|676.8|677.1|676.1|677.9|676.9|677.1|676.1|24
1734036900000|2024-12-12 20:55:00|677.3|676.3|677.4|676.4|677.4|676.4|677.1|676.1|26
1734037200000|2024-12-12 21:00:00|677.3|676.3|677.1|676.1|677.4|676.4|677.1|676.1|15
1734037500000|2024-12-12 21:05:00|677|676|676.6|675.6|677|676|676.6|675.6|20
1734037800000|2024-12-12 21:10:00|676.8|675.8|676.6|675.6|676.9|675.9|676.4|675.4|1033
1734038100000|2024-12-12 21:15:00|676.5|675.5|676.5|675.5|676.6|675.6|676.4|675.4|30
1734038400000|2024-12-12 21:20:00|676.4|675.4|676.6|675.6|676.6|675.6|676.4|675.4|10
1734038700000|2024-12-12 21:25:00|676.5|675.5|676.4|675.4|676.5|675.5|676.4|675.4|28
1734039000000|2024-12-12 21:30:00|||||||||67
1734039300000|2024-12-12 21:35:00|||||||||5
1734039600000|2024-12-12 21:40:00|||||||||15
1734039900000|2024-12-12 21:45:00|||||||||42
1734040200000|2024-12-12 21:50:00|676.1|675.1|676.1|675.1|676.1|675.1|676.1|675.1|24
1734040500000|2024-12-12 21:55:00|676|675|675.9|674.9|676.3|675.3|675.8|674.8|10
1734040800000|2024-12-12 22:00:00|676|675|677.1|674.1|677.4|675|676|674.1|6
1734041100000|2024-12-12 22:05:00|677.3|674.3|677.3|674.3|677.3|674.3|677.3|674.3|0
1734041400000|2024-12-12 22:10:00|677.1|674.1|677.1|674.1|677.3|674.3|677.1|674.1|0
1734041700000|2024-12-12 22:15:00|676|675|675.9|674.9|676|675|675.9|674.9|0
1734042000000|2024-12-12 22:20:00|677.5|674.5|677.5|674.5|677.6|674.6|677.5|674.5|0
1734042300000|2024-12-12 22:25:00|677.6|674.6|677.4|674.4|677.6|674.6|677.4|674.4|2
1734043800000|2024-12-12 22:50:00|677.3|674.3|677.3|674.3|677.3|674.3|677.3|674.3|0
1734044100000|2024-12-12 22:55:00|677.1|674.1|677.4|674.4|677.4|674.4|677.1|674.1|0
1734051600000|2024-12-13 01:00:00|676.4|675.4|675.9|674.9|676.5|675.5|675.9|674.9|13
1734051900000|2024-12-13 01:05:00|676|675|676.6|675.6|676.8|675.8|675.9|674.9|2
1734052200000|2024-12-13 01:10:00|676.5|675.5|676.8|675.8|676.9|675.9|676.5|675.5|68
1734052500000|2024-12-13 01:15:00|676.6|675.6|677.1|676.1|677.3|676.3|676.6|675.6|78
1734052800000|2024-12-13 01:20:00|677.3|676.3|676.6|675.6|677.3|676.3|676.6|675.6|13
1734053100000|2024-12-13 01:25:00|676.8|675.8|677.1|676.1|677.3|676.3|676.6|675.6|5
1734053400000|2024-12-13 01:30:00|677|676|676.9|675.9|677.1|676.1|676.8|675.8|8
1734053700000|2024-12-13 01:35:00|676.6|675.6|676.1|675.1|676.6|675.6|676|675|15
1734054000000|2024-12-13 01:40:00|676.3|675.3|676|675|676.3|675.3|675.9|674.9|170
1734054300000|2024-12-13 01:45:00|676.1|675.1|676.1|675.1|676.4|675.4|676|675|3
1734054600000|2024-12-13 01:50:00|676.3|675.3|676|675|676.3|675.3|676|675|0
1734054900000|2024-12-13 01:55:00|675.9|674.9|675.6|674.6|676.1|675.1|675.6|674.6|34
1734055200000|2024-12-13 02:00:00|675.5|674.5|676.1|675.1|676.3|675.3|675.4|674.4|15
1734055500000|2024-12-13 02:05:00|676|675|676.4|675.4|676.5|675.5|676|675|4
1734055800000|2024-12-13 02:10:00|676.3|675.3|676.3|675.3|676.4|675.4|676.1|675.1|0
1734056100000|2024-12-13 02:15:00|676.1|675.1|676|675|676.1|675.1|675.9|674.9|0
1734056400000|2024-12-13 02:20:00|676.1|675.1|676.1|675.1|676.3|675.3|676|675|0
1734056700000|2024-12-13 02:25:00|676.3|675.3|675.9|674.9|676.3|675.3|675.9|674.9|0
1734057000000|2024-12-13 02:30:00|675.8|674.8|675.9|674.9|676.1|675.1|675.8|674.8|2
1734057300000|2024-12-13 02:35:00|676|675|676.1|675.1|676.3|675.3|676|675|0
1734057600000|2024-12-13 02:40:00|676.3|675.3|676.5|675.5|676.6|675.6|676.3|675.3|2
1734057900000|2024-12-13 02:45:00|676.4|675.4|676|675|676.5|675.5|675.9|674.9|0
1734058200000|2024-12-13 02:50:00|675.9|674.9|675.9|674.9|676.1|675.1|675.9|674.9|10
1734058500000|2024-12-13 02:55:00|675.8|674.8|675.8|674.8|676|675|675.5|674.5|10
1734058800000|2024-12-13 03:00:00|675.6|674.6|675.9|674.9|676.1|675.1|675.6|674.6|1
1734059100000|2024-12-13 03:05:00|676|675|675.6|674.6|676.1|675.1|675.6|674.6|0
1734059400000|2024-12-13 03:10:00|675.8|674.8|675.5|674.5|675.8|674.8|675.3|674.3|388
1734059700000|2024-12-13 03:15:00|675.6|674.6|675.6|674.6|675.6|674.6|675.4|674.4|2
1734060000000|2024-12-13 03:20:00|675.4|674.4|675.8|674.8|675.8|674.8|675.4|674.4|56
1734060300000|2024-12-13 03:25:00|675.6|674.6|675.8|674.8|675.9|674.9|675.4|674.4|9
1734060600000|2024-12-13 03:30:00|675.6|674.6|675.6|674.6|675.8|674.8|675.6|674.6|69
1734060900000|2024-12-13 03:35:00|675.5|674.5|675.6|674.6|675.9|674.9|675.4|674.4|153
1734061200000|2024-12-13 03:40:00|675.5|674.5|675.4|674.4|675.6|674.6|675.4|674.4|40
1734061500000|2024-12-13 03:45:00|675.5|674.5|675.5|674.5|675.5|674.5|675.4|674.4|17
1734061800000|2024-12-13 03:50:00|675.6|674.6|675.6|674.6|675.8|674.8|675.4|674.4|41
1734062100000|2024-12-13 03:55:00|675.5|674.5|675.5|674.5|675.6|674.6|675.4|674.4|3
1734062400000|2024-12-13 04:00:00|675.6|674.6|676.3|675.3|676.3|675.3|675.4|674.4|40
1734062700000|2024-12-13 04:05:00|676.1|675.1|676.4|675.4|676.4|675.4|676.1|675.1|4
1734063000000|2024-12-13 04:10:00|676.3|675.3|676.1|675.1|676.4|675.4|676.1|675.1|1
1734063300000|2024-12-13 04:15:00|676|675|675.9|674.9|676|675|675.9|674.9|0
1734063600000|2024-12-13 04:20:00|676|675|676.1|675.1|676.3|675.3|676|675|13
1734063900000|2024-12-13 04:25:00|676.3|675.3|676.3|675.3|676.3|675.3|676.1|675.1|0
1734064200000|2024-12-13 04:30:00|676.4|675.4|676.3|675.3|676.4|675.4|676.1|675.1|0
1734064500000|2024-12-13 04:35:00|676.4|675.4|676.3|675.3|676.4|675.4|676.3|675.3|0
1734064800000|2024-12-13 04:40:00|676.1|675.1|676.3|675.3|676.3|675.3|676.1|675.1|0
1734065100000|2024-12-13 04:45:00|676.4|675.4|676.4|675.4|676.5|675.5|676.4|675.4|0
1734065400000|2024-12-13 04:50:00|676.5|675.5|676.4|675.4|676.5|675.5|676.4|675.4|0
1734065700000|2024-12-13 04:55:00|676.3|675.3|676.3|675.3|676.4|675.4|676.3|675.3|0
1734066000000|2024-12-13 05:00:00|676.4|675.4|676.3|675.3|676.4|675.4|676.3|675.3|0
1734066300000|2024-12-13 05:05:00|676.4|675.4|676.1|675.1|676.5|675.5|676.1|675.1|1
1734066600000|2024-12-13 05:10:00|676|675|676|675|676|675|675.9|674.9|1
1734066900000|2024-12-13 05:15:00|675.9|674.9|675.4|674.4|676|675|675.4|674.4|0
1734067200000|2024-12-13 05:20:00|675.3|674.3|675.6|674.6|675.9|674.9|675.3|674.3|1
1734067500000|2024-12-13 05:25:00|675.8|674.8|675.6|674.6|675.9|674.9|675.6|674.6|0
1734067800000|2024-12-13 05:30:00|675.8|674.8|675.6|674.6|675.9|674.9|675.6|674.6|16
1734068100000|2024-12-13 05:35:00|675.8|674.8|675.6|674.6|675.8|674.8|675.6|674.6|8
1734068400000|2024-12-13 05:40:00|675.5|674.5|675.8|674.8|675.9|674.9|675.5|674.5|4
1734068700000|2024-12-13 05:45:00|675.6|674.6|675.9|674.9|676|675|675.6|674.6|0
1734069000000|2024-12-13 05:50:00|675.8|674.8|675.9|674.9|676|675|675.6|674.6|9
1734069300000|2024-12-13 05:55:00|675.8|674.8|675.5|674.5|675.8|674.8|675.4|674.4|1
1734069600000|2024-12-13 06:00:00|675.6|674.6|675.9|674.9|676.1|675.1|675.6|674.6|35
1734069900000|2024-12-13 06:05:00|676|675|675.8|674.8|676|675|675.6|674.6|0
1734070200000|2024-12-13 06:10:00|675.6|674.6|676|675|676.1|675.1|675.6|674.6|0
1734070500000|2024-12-13 06:15:00|676.1|675.1|676|675|676.1|675.1|675.8|674.8|4
1734070800000|2024-12-13 06:20:00|675.9|674.9|676.1|675.1|676.1|675.1|675.9|674.9|0
1734071100000|2024-12-13 06:25:00|676.3|675.3|675.6|674.6|676.3|675.3|675.5|674.5|19
1734071400000|2024-12-13 06:30:00|675.8|674.8|675.6|674.6|675.8|674.8|675.6|674.6|16
1734071700000|2024-12-13 06:35:00|675.5|674.5|675.8|674.8|675.9|674.9|675.4|674.4|8
1734072000000|2024-12-13 06:40:00|675.6|674.6|675.8|674.8|675.8|674.8|675.6|674.6|3
1734072300000|2024-12-13 06:45:00|675.9|674.9|675.9|674.9|676|675|675.6|674.6|15
1734072600000|2024-12-13 06:50:00|676|675|676.1|675.1|676.4|675.4|676|675|17
1734072900000|2024-12-13 06:55:00|676.3|675.3|676.4|675.4|676.5|675.5|676.3|675.3|1
1734073200000|2024-12-13 07:00:00|676.3|675.3|675.9|674.9|676.3|675.3|675.9|674.9|13
1734073500000|2024-12-13 07:05:00|676|675|675.8|674.8|676|675|675.6|674.6|4
1734073800000|2024-12-13 07:10:00|675.6|674.6|676.1|675.1|676.1|675.1|675.4|674.4|26
1734074100000|2024-12-13 07:15:00|676|675|675.4|674.4|676.1|675.1|675.4|674.4|45
1734074400000|2024-12-13 07:20:00|675.6|674.6|675.9|674.9|675.9|674.9|675.6|674.6|53
1734074700000|2024-12-13 07:25:00|||||||||3
1734075000000|2024-12-13 07:30:00|676|675|675.9|674.9|676.1|675.1|675.9|674.9|10
1734075300000|2024-12-13 07:35:00|676|675|677.1|676.1|677.1|676.1|676|675|117
1734075600000|2024-12-13 07:40:00|677.4|676.4|677.4|676.4|677.9|676.9|677.1|676.1|52
1734075900000|2024-12-13 07:45:00|677.3|676.3|677.8|676.8|677.9|676.9|677.3|676.3|5
1734076200000|2024-12-13 07:50:00|677.9|676.9|677.8|676.8|677.9|676.9|677.4|676.4|34
1734076500000|2024-12-13 07:55:00|677.9|676.9|677.9|676.9|678.1|677.1|677.8|676.8|37
1734076800000|2024-12-13 08:00:00|677.8|676.8|676.9|675.9|677.9|676.9|676.9|675.9|971
1734077100000|2024-12-13 08:05:00|677.1|676.1|677.4|676.4|677.6|676.6|677.1|676.1|219
1734077400000|2024-12-13 08:10:00|677.5|676.5|677.6|676.6|677.9|676.9|677.4|676.4|157
1734077700000|2024-12-13 08:15:00|677.4|676.4|677.4|676.4|677.6|676.6|676.9|675.9|204
1734078000000|2024-12-13 08:20:00|677.5|676.5|677.4|676.4|677.6|676.6|677.1|676.1|1193
1734078300000|2024-12-13 08:25:00|677.6|676.6|677.1|676.1|677.9|676.9|677.1|676.1|1901
1734078600000|2024-12-13 08:30:00|677.4|676.4|677.6|676.6|677.9|676.9|676.9|675.9|1550
1734078900000|2024-12-13 08:35:00|677.4|676.4|677.9|676.9|678.1|677.1|677.4|676.4|238
1734079200000|2024-12-13 08:40:00|678.1|677.1|677.6|676.6|678.1|677.1|677.5|676.5|823
1734079500000|2024-12-13 08:45:00|677.5|676.5|677.1|676.1|678.6|677.6|677.1|676.1|505
1734079800000|2024-12-13 08:50:00|677.3|676.3|678.3|677.3|678.3|677.3|677.1|676.1|212
1734080100000|2024-12-13 08:55:00|678.4|677.4|676.6|675.6|678.4|677.4|676.5|675.5|457
1734080400000|2024-12-13 09:00:00|676.9|675.9|676.9|675.9|677.6|676.6|676.4|675.4|221
1734080700000|2024-12-13 09:05:00|677|676|677.3|676.3|677.6|676.6|676.9|675.9|228
1734081000000|2024-12-13 09:10:00|677.1|676.1|677.6|676.6|678.1|677.1|677.1|676.1|239
1734081300000|2024-12-13 09:15:00|677.5|676.5|677.9|676.9|677.9|676.9|677.3|676.3|330
1734081600000|2024-12-13 09:20:00|677.8|676.8|678.6|677.6|678.8|677.8|677.6|676.6|163
1734081900000|2024-12-13 09:25:00|678.5|677.5|679.1|678.1|679.1|678.1|678.4|677.4|369
1734082200000|2024-12-13 09:30:00|679|678|679.9|678.9|679.9|678.9|678.9|677.9|416
1734082500000|2024-12-13 09:35:00|679.8|678.8|679.4|678.4|680|679|679.4|678.4|163
1734082800000|2024-12-13 09:40:00|679.5|678.5|680.4|679.4|680.5|679.5|679.5|678.5|89
1734083100000|2024-12-13 09:45:00|680.5|679.5|680.6|679.6|680.8|679.8|680.4|679.4|231
1734083400000|2024-12-13 09:50:00|680.8|679.8|680.4|679.4|681.1|680.1|680.1|679.1|262
1734083700000|2024-12-13 09:55:00|680.3|679.3|680.6|679.6|680.6|679.6|679.9|678.9|307
1734084000000|2024-12-13 10:00:00|680.9|679.9|680.9|679.9|681.1|680.1|680.6|679.6|314
1734084300000|2024-12-13 10:05:00|681.1|680.1|681.4|680.4|681.4|680.4|681.1|680.1|417
1734084600000|2024-12-13 10:10:00|681.5|680.5|681.6|680.6|681.9|680.9|681.5|680.5|109
1734084900000|2024-12-13 10:15:00|681.4|680.4|681.9|680.9|681.9|680.9|681.4|680.4|78
1734085200000|2024-12-13 10:20:00|682.1|681.1|681.6|680.6|682.1|681.1|681.4|680.4|95
1734085500000|2024-12-13 10:25:00|681.8|680.8|681.6|680.6|681.9|680.9|681.4|680.4|127
1734085800000|2024-12-13 10:30:00|681.4|680.4|682|681|682.3|681.3|681.4|680.4|277
1734086100000|2024-12-13 10:35:00|681.9|680.9|682.5|681.5|682.6|681.6|681.9|680.9|101
1734086400000|2024-12-13 10:40:00|682.4|681.4|682.5|681.5|682.6|681.6|682.1|681.1|1764
1734086700000|2024-12-13 10:45:00|682.4|681.4|683.5|682.5|683.6|682.6|682.4|681.4|4065
1734087000000|2024-12-13 10:50:00|683.4|682.4|683.4|682.4|683.6|682.6|683.1|682.1|597
1734087300000|2024-12-13 10:55:00|683.1|682.1|683.6|682.6|683.9|682.9|683.1|682.1|715
1734087600000|2024-12-13 11:00:00|683.5|682.5|684.4|683.4|684.4|683.4|683.4|682.4|100
1734087900000|2024-12-13 11:05:00|684.1|683.1|684.4|683.4|684.6|683.6|684.1|683.1|282
1734088200000|2024-12-13 11:10:00|684.3|683.3|684.6|683.6|684.9|683.9|684.3|683.3|62
1734088500000|2024-12-13 11:15:00|684.8|683.8|684.5|683.5|685.4|684.4|684.4|683.4|194
1734088800000|2024-12-13 11:20:00|684.6|683.6|684.9|683.9|684.9|683.9|684.4|683.4|85
1734089100000|2024-12-13 11:25:00|684.8|683.8|684.6|683.6|685.4|684.4|684.6|683.6|127
1734089400000|2024-12-13 11:30:00|684.8|683.8|684.1|683.1|684.9|683.9|684.1|683.1|173
1734089700000|2024-12-13 11:35:00|684|683|683.1|682.1|684.1|683.1|682.9|681.9|153
1734090000000|2024-12-13 11:40:00|683|682|682.6|681.6|683.1|682.1|682.4|681.4|217
1734090300000|2024-12-13 11:45:00|682.8|681.8|683.4|682.4|683.4|682.4|682.6|681.6|119
1734090600000|2024-12-13 11:50:00|683.6|682.6|683.4|682.4|683.6|682.6|683.1|682.1|179
1734090900000|2024-12-13 11:55:00|683.5|682.5|683.3|682.3|683.6|682.6|683.1|682.1|79
1734091200000|2024-12-13 12:00:00|683.4|682.4|683.1|682.1|683.4|682.4|683.1|682.1|64
1734091500000|2024-12-13 12:05:00|682.9|681.9|682.3|681.3|683.3|682.3|682.1|681.1|150
1734091800000|2024-12-13 12:10:00|682.1|681.1|681.9|680.9|682.4|681.4|681.8|680.8|58
1734092100000|2024-12-13 12:15:00|681.6|680.6|681.9|680.9|682.1|681.1|681.6|680.6|68
1734092400000|2024-12-13 12:20:00|681.8|680.8|681.1|680.1|682.1|681.1|681.1|680.1|516
1734092700000|2024-12-13 12:25:00|681.4|680.4|680.6|679.6|681.4|680.4|680.4|679.4|2407
1734093000000|2024-12-13 12:30:00|680.8|679.8|680.6|679.6|680.8|679.8|680.4|679.4|109
1734093300000|2024-12-13 12:35:00|680.9|679.9|681.1|680.1|681.3|680.3|680.6|679.6|71
1734093600000|2024-12-13 12:40:00|681.3|680.3|681.6|680.6|681.9|680.9|681.1|680.1|2639
1734093900000|2024-12-13 12:45:00|681.9|680.9|681.6|680.6|681.9|680.9|681.6|680.6|36
1734094200000|2024-12-13 12:50:00|681.9|680.9|681.1|680.1|681.9|680.9|680.9|679.9|150
1734094500000|2024-12-13 12:55:00|680.9|679.9|680.9|679.9|681.1|680.1|680.8|679.8|110
1734094800000|2024-12-13 13:00:00|680.6|679.6|680.4|679.4|681.4|680.4|680.1|679.1|180
1734095100000|2024-12-13 13:05:00|680.3|679.3|680|679|680.4|679.4|679.9|678.9|316
1734095400000|2024-12-13 13:10:00|679.9|678.9|679.8|678.8|680.1|679.1|679.6|678.6|519
1734095700000|2024-12-13 13:15:00|679.9|678.9|679.9|678.9|680.4|679.4|679.6|678.6|1090
1734096000000|2024-12-13 13:20:00|679.6|678.6|680.9|679.9|680.9|679.9|679.6|678.6|97
1734096300000|2024-12-13 13:25:00|680.8|679.8|681.1|680.1|681.4|680.4|680.6|679.6|161
1734096600000|2024-12-13 13:30:00|681|680|680.9|679.9|681.1|680.1|680.6|679.6|132
1734096900000|2024-12-13 13:35:00|680.8|679.8|680.9|679.9|681.1|680.1|680.6|679.6|641
1734097200000|2024-12-13 13:40:00|681.1|680.1|681.4|680.4|681.5|680.5|680.9|679.9|131
1734097500000|2024-12-13 13:45:00|681.3|680.3|680.6|679.6|681.4|680.4|680.4|679.4|94
1734097800000|2024-12-13 13:50:00|680.5|679.5|680.9|679.9|681.1|680.1|680.1|679.1|46
1734098100000|2024-12-13 13:55:00|680.8|679.8|679.8|678.8|680.8|679.8|679.4|678.4|244
1734098400000|2024-12-13 14:00:00|679.6|678.6|679.6|678.6|680.4|679.4|679|678|263
1734098700000|2024-12-13 14:05:00|679.5|678.5|680.4|679.4|680.6|679.6|678.9|677.9|372
1734099000000|2024-12-13 14:10:00|680.3|679.3|680.1|679.1|680.9|679.9|679.9|678.9|84
1734099300000|2024-12-13 14:15:00|680.3|679.3|679.9|678.9|680.4|679.4|679.8|678.8|64
1734099600000|2024-12-13 14:20:00|680|679|680.4|679.4|681.4|680.4|679.5|678.5|131
1734099900000|2024-12-13 14:25:00|680.5|679.5|681.1|680.1|681.4|680.4|680.4|679.4|7575
1734100200000|2024-12-13 14:30:00|681|680|681.6|680.6|682.8|681.8|680.5|679.5|644
1734100500000|2024-12-13 14:35:00|681.4|680.4|681.9|680.9|682.1|681.1|680.5|679.5|618
1734100800000|2024-12-13 14:40:00|681.6|680.6|682.4|681.4|682.6|681.6|681.6|680.6|594
1734101100000|2024-12-13 14:45:00|682.5|681.5|682.9|681.9|683.8|682.8|682.4|681.4|3004
1734101400000|2024-12-13 14:50:00|682.6|681.6|683.3|682.3|684|683|682.6|681.6|1220
1734101700000|2024-12-13 14:55:00|683.4|682.4|682.9|681.9|683.5|682.5|682.4|681.4|1380
1734102000000|2024-12-13 15:00:00|682.8|681.8|682.6|681.6|682.9|681.9|681.9|680.9|359
1734102300000|2024-12-13 15:05:00|682.5|681.5|682.6|681.6|682.9|681.9|681.9|680.9|179
1734102600000|2024-12-13 15:10:00|682.9|681.9|682.6|681.6|683.1|682.1|682.4|681.4|456
1734102900000|2024-12-13 15:15:00|682.5|681.5|682.1|681.1|683.1|682.1|681.9|680.9|1059
1734103200000|2024-12-13 15:20:00|682|681|682.4|681.4|682.6|681.6|681.9|680.9|442
1734103500000|2024-12-13 15:25:00|682.3|681.3|681.9|680.9|682.6|681.6|681.4|680.4|332
1734103800000|2024-12-13 15:30:00|681.8|680.8|682.6|681.6|682.9|681.9|681.1|680.1|227
1734104100000|2024-12-13 15:35:00|682.8|681.8|683.4|682.4|683.6|682.6|682.8|681.8|865
1734104400000|2024-12-13 15:40:00|683.6|682.6|684.1|683.1|684.9|683.9|683.6|682.6|1055
1734104700000|2024-12-13 15:45:00|684|683|683.9|682.9|684.6|683.6|683.9|682.9|191
1734105000000|2024-12-13 15:50:00|683.8|682.8|684.3|683.3|684.6|683.6|682.9|681.9|523
1734105300000|2024-12-13 15:55:00|684.1|683.1|684.3|683.3|684.6|683.6|683.6|682.6|545
1734105600000|2024-12-13 16:00:00|684.4|683.4|684.4|683.4|684.8|683.8|683.9|682.9|5143
1734105900000|2024-12-13 16:05:00|684.1|683.1|684.9|683.9|685.5|684.5|684.1|683.1|1577
1734106200000|2024-12-13 16:10:00|685|684|684.6|683.6|685.1|684.1|683.9|682.9|1295
1734106500000|2024-12-13 16:15:00|684.4|683.4|685.1|684.1|685.4|684.4|684.4|683.4|401
1734106800000|2024-12-13 16:20:00|685.3|684.3|684.5|683.5|685.4|684.4|684.4|683.4|534
1734107100000|2024-12-13 16:25:00|684.4|683.4|685.9|684.9|686.1|685.1|684.4|683.4|5697
1734107400000|2024-12-13 16:30:00|686.1|685.1|686.6|685.6|686.9|685.9|686|685|493
1734107700000|2024-12-13 16:35:00|686.8|685.8|687|686|687.1|686.1|686.1|685.1|1089
1734108000000|2024-12-13 16:40:00|686.9|685.9|686.9|685.9|687.1|686.1|686.8|685.8|205
1734108300000|2024-12-13 16:45:00|687.1|686.1|687.4|686.4|687.8|686.8|687.1|686.1|346
1734108600000|2024-12-13 16:50:00|687.5|686.5|687.6|686.6|688.1|687.1|687.4|686.4|676
1734108900000|2024-12-13 16:55:00|687.8|686.8|687.9|686.9|688.1|687.1|687.6|686.6|384
1734109200000|2024-12-13 17:00:00|688.1|687.1|688.6|687.6|688.6|687.6|687.6|686.6|685
1734109500000|2024-12-13 17:05:00|688.5|687.5|688|687|688.6|687.6|687.9|686.9|517
1734109800000|2024-12-13 17:10:00|687.9|686.9|688.4|687.4|688.6|687.6|687.9|686.9|515
1734110100000|2024-12-13 17:15:00|688.3|687.3|687.8|686.8|688.4|687.4|687.3|686.3|613
1734110400000|2024-12-13 17:20:00|687.6|686.6|687.6|686.6|687.9|686.9|687.4|686.4|56
1734110700000|2024-12-13 17:25:00|687.8|686.8|688.4|687.4|688.4|687.4|687.6|686.6|165
1734111000000|2024-12-13 17:30:00|688.1|687.1|688.4|687.4|688.4|687.4|688|687|573
1734111300000|2024-12-13 17:35:00|688.3|687.3|688.1|687.1|688.4|687.4|687.9|686.9|341
1734111600000|2024-12-13 17:40:00|688.3|687.3|688.3|687.3|688.4|687.4|688|687|3617
1734111900000|2024-12-13 17:45:00|688.1|687.1|688.1|687.1|688.4|687.4|687.9|686.9|839
1734112200000|2024-12-13 17:50:00|687.9|686.9|687.9|686.9|688|687|687.5|686.5|41
1734112500000|2024-12-13 17:55:00|687.8|686.8|686.8|685.8|687.8|686.8|686.6|685.6|891
1734112800000|2024-12-13 18:00:00|686.9|685.9|687.1|686.1|687.3|686.3|686.4|685.4|31
1734113100000|2024-12-13 18:05:00|687|686|686.9|685.9|687.1|686.1|686.8|685.8|56
1734113400000|2024-12-13 18:10:00|687.1|686.1|686.9|685.9|687.1|686.1|686.5|685.5|39
1734113700000|2024-12-13 18:15:00|686.8|685.8|687.1|686.1|687.1|686.1|686.4|685.4|112
1734114000000|2024-12-13 18:20:00|687.4|686.4|687.4|686.4|687.4|686.4|687.1|686.1|116
1734114300000|2024-12-13 18:25:00|687.6|686.6|688|687|688|687|687.1|686.1|64
1734114600000|2024-12-13 18:30:00|687.9|686.9|687.4|686.4|687.9|686.9|687.1|686.1|93
1734114900000|2024-12-13 18:35:00|687.3|686.3|687.9|686.9|687.9|686.9|687.3|686.3|23
1734115200000|2024-12-13 18:40:00|687.8|686.8|687|686|688.1|687.1|686.9|685.9|158
1734115500000|2024-12-13 18:45:00|686.9|685.9|686.6|685.6|687.1|686.1|686.5|685.5|42
1734115800000|2024-12-13 18:50:00|686.5|685.5|687.1|686.1|687.4|686.4|686.5|685.5|65
1734116100000|2024-12-13 18:55:00|687.4|686.4|686.9|685.9|687.4|686.4|686.6|685.6|25
1734116400000|2024-12-13 19:00:00|686.8|685.8|687.1|686.1|687.1|686.1|686.6|685.6|62
1734116700000|2024-12-13 19:05:00|687.3|686.3|687.6|686.6|687.8|686.8|687.1|686.1|50
1734117000000|2024-12-13 19:10:00|687.8|686.8|687.5|686.5|688|687|687.4|686.4|56
1734117300000|2024-12-13 19:15:00|687.6|686.6|687.4|686.4|687.9|686.9|687.3|686.3|51
1734117600000|2024-12-13 19:20:00|687.6|686.6|687.6|686.6|688|687|687.4|686.4|974
1734117900000|2024-12-13 19:25:00|687.8|686.8|687.6|686.6|687.9|686.9|687.1|686.1|655
1734118200000|2024-12-13 19:30:00|687.9|686.9|688.5|687.5|688.6|687.6|687.6|686.6|99
1734118500000|2024-12-13 19:35:00|688.4|687.4|688.3|687.3|688.6|687.6|688.1|687.1|105
1734118800000|2024-12-13 19:40:00|688.1|687.1|688.1|687.1|688.4|687.4|687.9|686.9|387
1734119100000|2024-12-13 19:45:00|687.9|686.9|687.9|686.9|688.1|687.1|687.9|686.9|592
1734119400000|2024-12-13 19:50:00|687.8|686.8|687.4|686.4|687.9|686.9|687.3|686.3|19
1734119700000|2024-12-13 19:55:00|687.3|686.3|687.4|686.4|687.4|686.4|687|686|19
1734120000000|2024-12-13 20:00:00|687.3|686.3|687.1|686.1|687.3|686.3|686.8|685.8|47
1734120300000|2024-12-13 20:05:00|687.3|686.3|687.1|686.1|687.4|686.4|687|686|21
1734120600000|2024-12-13 20:10:00|687|686|686.9|685.9|687|686|686.4|685.4|25
1734120900000|2024-12-13 20:15:00|686.8|685.8|687.4|686.4|687.4|686.4|686.8|685.8|79
1734121200000|2024-12-13 20:20:00|687.3|686.3|687.4|686.4|687.4|686.4|687.3|686.3|2
1734121500000|2024-12-13 20:25:00|687.3|686.3|687.5|686.5|687.5|686.5|687.3|686.3|3
1734121800000|2024-12-13 20:30:00|687.4|686.4|687.3|686.3|687.4|686.4|687.3|686.3|2
1734122100000|2024-12-13 20:35:00|687.1|686.1|687|686|687.4|686.4|686.9|685.9|986
1734122400000|2024-12-13 20:40:00|686.9|685.9|687.1|686.1|687.1|686.1|686.9|685.9|0
1734122700000|2024-12-13 20:45:00|687|686|686.9|685.9|687.1|686.1|686.9|685.9|10
1734123000000|2024-12-13 20:50:00|687|686|686.6|685.6|687|686|686.6|685.6|1756
1734123300000|2024-12-13 20:55:00|686.8|685.8|686.9|685.9|686.9|685.9|686.6|685.6|297
1734123600000|2024-12-13 21:00:00|686.8|685.8|687.1|686.1|687.1|686.1|686.5|685.5|17
1734123900000|2024-12-13 21:05:00|687.3|686.3|687.4|686.4|687.6|686.6|687|686|120
1734124200000|2024-12-13 21:10:00|687.5|686.5|687.3|686.3|687.5|686.5|687.3|686.3|25
1734124500000|2024-12-13 21:15:00|687.1|686.1|687|686|687.4|686.4|686.9|685.9|21
1734124800000|2024-12-13 21:20:00|686.9|685.9|686.9|685.9|687.1|686.1|686.9|685.9|1
1734125100000|2024-12-13 21:25:00|687|686|686.9|685.9|687|686|686.9|685.9|2
1734125400000|2024-12-13 21:30:00|686.8|685.8|686.4|685.4|686.9|685.9|686.1|685.1|75
1734125700000|2024-12-13 21:35:00|686.5|685.5|686.9|685.9|686.9|685.9|686.4|685.4|20
1734126000000|2024-12-13 21:40:00|687|686|686.9|685.9|687.1|686.1|686.9|685.9|11
1734126300000|2024-12-13 21:45:00|686.8|685.8|686.5|685.5|686.9|685.9|686.4|685.4|12
1734126600000|2024-12-13 21:50:00|686.4|685.4|686.4|685.4|686.6|685.6|686.4|685.4|3
1734126900000|2024-12-13 21:55:00|686.5|685.5|686.3|685.3|686.5|685.5|686.3|685.3|6
1734303600000|2024-12-15 23:00:00|687.4|686.4|686.8|685.8|687.6|686.6|686.6|685.6|0
1734303900000|2024-12-15 23:05:00|686.6|685.6|686.5|685.5|687|686|686.3|685.3|0
1734304200000|2024-12-15 23:10:00|686.6|685.6|686.8|685.8|686.8|685.8|686.5|685.5|0
1734304500000|2024-12-15 23:15:00|687.3|686.3|687.3|686.3|687.3|686.3|686.5|685.5|0
1734304800000|2024-12-15 23:20:00|687.5|686.5|688.1|687.1|688.1|687.1|687|686|65
1734305100000|2024-12-15 23:25:00|||||||||1
1734305400000|2024-12-15 23:30:00|688.4|687.4|688.3|687.3|688.4|687.4|687.8|686.8|7
1734305700000|2024-12-15 23:35:00|688.4|687.4|688.3|687.3|688.4|687.4|688.3|687.3|0
1734306000000|2024-12-15 23:40:00|688.1|687.1|688.3|687.3|688.3|687.3|688|687|0
1734306300000|2024-12-15 23:45:00|688.1|687.1|688.1|687.1|688.1|687.1|688.1|687.1|0
1734306600000|2024-12-15 23:50:00|688|687|687.9|686.9|688|687|687.8|686.8|0
1734306900000|2024-12-15 23:55:00|688|687|687.8|686.8|688.1|687.1|687.8|686.8|1
1734307200000|2024-12-16 00:00:00|687.9|686.9|687.8|686.8|687.9|686.9|687.8|686.8|0
1734307500000|2024-12-16 00:05:00|687.9|686.9|687.8|686.8|688.1|687.1|687.8|686.8|2
1734307800000|2024-12-16 00:10:00|687.9|686.9|687.9|686.9|687.9|686.9|687.8|686.8|0
1734308100000|2024-12-16 00:15:00|687.8|686.8|687.9|686.9|687.9|686.9|687.8|686.8|0
1734308700000|2024-12-16 00:25:00|687.6|686.6|687.6|686.6|687.8|686.8|687.5|686.5|6
1734309000000|2024-12-16 00:30:00|687.9|686.9|687.6|686.6|687.9|686.9|687.6|686.6|1
1734309300000|2024-12-16 00:35:00|687.4|686.4|687.5|686.5|687.5|686.5|687.3|686.3|1
1734309600000|2024-12-16 00:40:00|687.4|686.4|687.5|686.5|687.5|686.5|687.4|686.4|0
1734309900000|2024-12-16 00:45:00|687.4|686.4|687|686|687.4|686.4|687|686|3
1734310200000|2024-12-16 00:50:00|687.3|686.3|687.4|686.4|687.4|686.4|687.3|686.3|3
1734310500000|2024-12-16 00:55:00|687.3|686.3|687.3|686.3|687.3|686.3|687.1|686.1|9
1734310800000|2024-12-16 01:00:00|687.4|686.4|687|686|687.8|686.8|686.9|685.9|4
1734311100000|2024-12-16 01:05:00|687.1|686.1|686.9|685.9|687.3|686.3|686.6|685.6|4
1734311400000|2024-12-16 01:10:00|687|686|686.9|685.9|687.1|686.1|686.9|685.9|4
1734311700000|2024-12-16 01:15:00|686.8|685.8|687|686|687|686|686.6|685.6|3
1734312000000|2024-12-16 01:20:00|687.1|686.1|687.1|686.1|687.1|686.1|686.8|685.8|3
1734312300000|2024-12-16 01:25:00|687|686|686.9|685.9|687.4|686.4|686.8|685.8|1
1734312600000|2024-12-16 01:30:00|687|686|686.9|685.9|687|686|686.6|685.6|0
1734312900000|2024-12-16 01:35:00|686.8|685.8|686.6|685.6|687|686|686.6|685.6|2
1734313200000|2024-12-16 01:40:00|686.5|685.5|686.5|685.5|686.8|685.8|686.4|685.4|1
1734313500000|2024-12-16 01:45:00|686.4|685.4|686.6|685.6|686.6|685.6|686.4|685.4|0
1734313800000|2024-12-16 01:50:00|686.8|685.8|687.1|686.1|687.4|686.4|686.6|685.6|1
1734314100000|2024-12-16 01:55:00|687.3|686.3|687.5|686.5|687.5|686.5|687.1|686.1|0
1734314400000|2024-12-16 02:00:00|687.6|686.6|687.1|686.1|687.6|686.6|687.1|686.1|3
1734314700000|2024-12-16 02:05:00|687|686|686.5|685.5|687|686|686.5|685.5|8
1734315000000|2024-12-16 02:10:00|686.6|685.6|686.6|685.6|687|686|686.5|685.5|9
1734315300000|2024-12-16 02:15:00|686.8|685.8|686.6|685.6|686.8|685.8|686.6|685.6|0
1734315600000|2024-12-16 02:20:00|686.8|685.8|686.6|685.6|687.1|686.1|686.6|685.6|3
1734315900000|2024-12-16 02:25:00|686.8|685.8|686.5|685.5|686.9|685.9|686.1|685.1|26
1734316200000|2024-12-16 02:30:00|686.4|685.4|686.6|685.6|686.8|685.8|686.4|685.4|19
1734316500000|2024-12-16 02:35:00|686.8|685.8|686.8|685.8|686.9|685.9|686.6|685.6|0
1734316800000|2024-12-16 02:40:00|686.6|685.6|686.8|685.8|686.9|685.9|686.6|685.6|0
1734317100000|2024-12-16 02:45:00|686.9|685.9|686.5|685.5|687|686|686.5|685.5|1
1734317400000|2024-12-16 02:50:00|686.6|685.6|686.5|685.5|686.8|685.8|686.4|685.4|12
1734317700000|2024-12-16 02:55:00|686.4|685.4|685.9|684.9|686.5|685.5|685.6|684.6|2
1734318000000|2024-12-16 03:00:00|686|685|685.8|684.8|686|685|685.6|684.6|0
1734318300000|2024-12-16 03:05:00|685.9|684.9|685.6|684.6|686|685|685.5|684.5|13
1734318600000|2024-12-16 03:10:00|685.8|684.8|686|685|686|685|685.8|684.8|0
1734318900000|2024-12-16 03:15:00|686.1|685.1|686|685|686.4|685.4|686|685|3
1734319200000|2024-12-16 03:20:00|686.1|685.1|685.8|684.8|686.1|685.1|685.8|684.8|0
1734319500000|2024-12-16 03:25:00|685.6|684.6|685.9|684.9|685.9|684.9|685.6|684.6|0
1734319800000|2024-12-16 03:30:00|685.8|684.8|685.6|684.6|685.8|684.8|685.5|684.5|0
1734320100000|2024-12-16 03:35:00|685.8|684.8|685.8|684.8|685.9|684.9|685.8|684.8|1
1734320400000|2024-12-16 03:40:00|685.6|684.6|685.9|684.9|685.9|684.9|685.6|684.6|2
1734320700000|2024-12-16 03:45:00|686|685|686.1|685.1|686.3|685.3|686|685|0
1734321000000|2024-12-16 03:50:00|686|685|685.8|684.8|686|685|685.8|684.8|0
1734321300000|2024-12-16 03:55:00|685.9|684.9|685.9|684.9|685.9|684.9|685.8|684.8|172
1734321600000|2024-12-16 04:00:00|685.8|684.8|685.9|684.9|685.9|684.9|685.8|684.8|0
1734321900000|2024-12-16 04:05:00|685.8|684.8|685.8|684.8|685.8|684.8|685.8|684.8|0
1734322200000|2024-12-16 04:10:00|685.9|684.9|686.1|685.1|686.3|685.3|685.9|684.9|9
1734322500000|2024-12-16 04:15:00|686|685|686.1|685.1|686.1|685.1|686|685|0
1734322800000|2024-12-16 04:20:00|686|685|686.4|685.4|686.4|685.4|686|685|0
1734323100000|2024-12-16 04:25:00|686.3|685.3|686.1|685.1|686.8|685.8|686|685|7
1734323400000|2024-12-16 04:30:00|686|685|686.1|685.1|686.1|685.1|686|685|0
1734323700000|2024-12-16 04:35:00|686.3|685.3|686.1|685.1|686.5|685.5|686.1|685.1|3
1734324000000|2024-12-16 04:40:00|686|685|686|685|686|685|685.9|684.9|0
1734324300000|2024-12-16 04:45:00|685.9|684.9|685.8|684.8|685.9|684.9|685.6|684.6|5
1734324600000|2024-12-16 04:50:00|685.6|684.6|685.6|684.6|685.8|684.8|685.6|684.6|5
1734324900000|2024-12-16 04:55:00|685.5|684.5|685.4|684.4|685.5|684.5|685.3|684.3|3
1734325200000|2024-12-16 05:00:00|685.5|684.5|685.8|684.8|685.8|684.8|685.4|684.4|0
1734325500000|2024-12-16 05:05:00|685.9|684.9|685.6|684.6|685.9|684.9|685.5|684.5|0
1734325800000|2024-12-16 05:10:00|685.5|684.5|685.5|684.5|685.5|684.5|685.4|684.4|0
1734326100000|2024-12-16 05:15:00|685.4|684.4|685.5|684.5|685.5|684.5|685.4|684.4|4
1734326400000|2024-12-16 05:20:00|685.6|684.6|685.5|684.5|685.6|684.6|685.4|684.4|1
1734326700000|2024-12-16 05:25:00|685.4|684.4|685.4|684.4|685.5|684.5|685.3|684.3|0
1734327000000|2024-12-16 05:30:00|685.3|684.3|685.4|684.4|685.6|684.6|685.3|684.3|2
1734327300000|2024-12-16 05:35:00|685.5|684.5|685.3|684.3|685.5|684.5|685.3|684.3|0
1734327600000|2024-12-16 05:40:00|685.4|684.4|685.1|684.1|685.4|684.4|685.1|684.1|4
1734327900000|2024-12-16 05:45:00|685.3|684.3|685.1|684.1|685.3|684.3|685.1|684.1|0
1734328200000|2024-12-16 05:50:00|685|684|685|684|685.1|684.1|685|684|1
1734328500000|2024-12-16 05:55:00|684.9|683.9|685|684|685.1|684.1|684.9|683.9|0
1734328800000|2024-12-16 06:00:00|685.1|684.1|685.3|684.3|685.3|684.3|685|684|0
1734329100000|2024-12-16 06:05:00|685.1|684.1|684.9|683.9|685.1|684.1|684.8|683.8|4
1734329400000|2024-12-16 06:10:00|685|684|684.8|683.8|685|684|684.6|683.6|1
1734329700000|2024-12-16 06:15:00|684.9|683.9|684.9|683.9|685.1|684.1|684.8|683.8|0
1734330000000|2024-12-16 06:20:00|685|684|684.5|683.5|685|684|684.5|683.5|373
1734330300000|2024-12-16 06:25:00|684.4|683.4|685.3|684.3|685.3|684.3|684.4|683.4|4
1734330600000|2024-12-16 06:30:00|685.5|684.5|685.6|684.6|685.6|684.6|685.1|684.1|2
1734330900000|2024-12-16 06:35:00|685.5|684.5|685.3|684.3|685.6|684.6|685.1|684.1|2
1734331200000|2024-12-16 06:40:00|685.1|684.1|685.1|684.1|685.4|684.4|685.1|684.1|5
1734331500000|2024-12-16 06:45:00|685|684|684.5|683.5|685.1|684.1|684.5|683.5|6
1734331800000|2024-12-16 06:50:00|684.6|683.6|684.8|683.8|684.8|683.8|684.4|683.4|0
1734332100000|2024-12-16 06:55:00|684.6|683.6|684.9|683.9|685.1|684.1|684.6|683.6|309
1734332400000|2024-12-16 07:00:00|684.8|683.8|684.6|683.6|684.8|683.8|684.4|683.4|7
1734332700000|2024-12-16 07:05:00|684.8|683.8|685.1|684.1|685.4|684.4|684.6|683.6|17
1734333000000|2024-12-16 07:10:00|685|684|684.6|683.6|685|684|684.6|683.6|28
1734333300000|2024-12-16 07:15:00|684.5|683.5|685.1|684.1|685.1|684.1|684.4|683.4|41
1734333600000|2024-12-16 07:20:00|685|684|685.1|684.1|685.3|684.3|684.9|683.9|40
1734333900000|2024-12-16 07:25:00|685|684|685|684|685.1|684.1|684.5|683.5|19
1734334200000|2024-12-16 07:30:00|685.1|684.1|685.9|684.9|686|685|685|684|53
1734334500000|2024-12-16 07:35:00|686|685|685.8|684.8|686.1|685.1|685.5|684.5|28
1734334800000|2024-12-16 07:40:00|685.6|684.6|684.8|683.8|685.8|684.8|684.5|683.5|560
1734335100000|2024-12-16 07:45:00|684.6|683.6|684.6|683.6|684.9|683.9|684.5|683.5|25
1734335400000|2024-12-16 07:50:00|684.8|683.8|684.6|683.6|684.9|683.9|684.3|683.3|54
1734335700000|2024-12-16 07:55:00|684.5|683.5|685|684|685.1|684.1|684.5|683.5|58
1734336000000|2024-12-16 08:00:00|685.1|684.1|685.4|684.4|685.4|684.4|684.8|683.8|84
1734336300000|2024-12-16 08:05:00|685.1|684.1|685.5|684.5|685.9|684.9|685.1|684.1|141
1734336600000|2024-12-16 08:10:00|685.6|684.6|685.1|684.1|685.6|684.6|685.1|684.1|156
1734336900000|2024-12-16 08:15:00|685.4|684.4|684.9|683.9|685.4|684.4|684.1|683.1|712
1734337200000|2024-12-16 08:20:00|685|684|685.4|684.4|685.6|684.6|684.9|683.9|242
1734337500000|2024-12-16 08:25:00|685.1|684.1|684.4|683.4|685.4|684.4|684.4|683.4|566
1734337800000|2024-12-16 08:30:00|684.6|683.6|683|682|684.9|683.9|683|682|1350
1734338100000|2024-12-16 08:35:00|683.1|682.1|683.6|682.6|683.8|682.8|682.9|681.9|76
1734338400000|2024-12-16 08:40:00|683.8|682.8|682.6|681.6|683.9|682.9|682.5|681.5|1217
1734338700000|2024-12-16 08:45:00|682.5|681.5|682.3|681.3|682.6|681.6|682.1|681.1|810
1734339000000|2024-12-16 08:50:00|682.1|681.1|681.4|680.4|682.3|681.3|681.1|680.1|1130
1734339300000|2024-12-16 08:55:00|681.3|680.3|680.6|679.6|681.6|680.6|680.4|679.4|4727
1734339600000|2024-12-16 09:00:00|680.9|679.9|681.9|680.9|682.6|681.6|680.8|679.8|1709
1734339900000|2024-12-16 09:05:00|682|681|681.5|680.5|682.6|681.6|681.5|680.5|407
1734340200000|2024-12-16 09:10:00|681.4|680.4|681.6|680.6|682.1|681.1|681.4|680.4|1627
1734340500000|2024-12-16 09:15:00|681.5|680.5|682.6|681.6|682.9|681.9|681.4|680.4|99
1734340800000|2024-12-16 09:20:00|682.9|681.9|682.4|681.4|682.9|681.9|681.9|680.9|148
1734341100000|2024-12-16 09:25:00|682.5|681.5|682.4|681.4|682.9|681.9|682.3|681.3|65
1734341400000|2024-12-16 09:30:00|682.5|681.5|682.6|681.6|683.4|682.4|682.4|681.4|73
1734341700000|2024-12-16 09:35:00|682.5|681.5|682.1|681.1|682.5|681.5|681.9|680.9|249
1734342000000|2024-12-16 09:40:00|682|681|682.1|681.1|682.5|681.5|681.9|680.9|74
1734342300000|2024-12-16 09:45:00|682|681|681.9|680.9|682.4|681.4|681.9|680.9|817
1734342600000|2024-12-16 09:50:00|682|681|681.9|680.9|682.4|681.4|681.6|680.6|768
1734342900000|2024-12-16 09:55:00|681.8|680.8|681.5|680.5|682.9|681.9|681.4|680.4|1558
1734343200000|2024-12-16 10:00:00|681.6|680.6|682.4|681.4|682.4|681.4|681.5|680.5|490
1734343500000|2024-12-16 10:05:00|682.1|681.1|682.4|681.4|682.5|681.5|681.9|680.9|296
1734343800000|2024-12-16 10:10:00|682.1|681.1|682.4|681.4|683.1|682.1|682.1|681.1|545
1734344100000|2024-12-16 10:15:00|682.1|681.1|681.9|680.9|682.4|681.4|681.6|680.6|60
1734344400000|2024-12-16 10:20:00|681.8|680.8|681.9|680.9|681.9|680.9|681.5|680.5|113
1734344700000|2024-12-16 10:25:00|681.6|680.6|681.5|680.5|681.9|680.9|681.4|680.4|99
1734345000000|2024-12-16 10:30:00|681.4|680.4|681.6|680.6|681.9|680.9|681.3|680.3|401
1734345300000|2024-12-16 10:35:00|681.4|680.4|680.6|679.6|681.5|680.5|680.4|679.4|394
1734345600000|2024-12-16 10:40:00|680.8|679.8|681.6|680.6|681.8|680.8|680.6|679.6|86
1734345900000|2024-12-16 10:45:00|681.8|680.8|681.6|680.6|681.9|680.9|681.6|680.6|66
1734346200000|2024-12-16 10:50:00|681.4|680.4|680.9|679.9|681.4|680.4|680.8|679.8|54
1734346500000|2024-12-16 10:55:00|680.8|679.8|680.8|679.8|680.9|679.9|680.5|679.5|143
1734346800000|2024-12-16 11:00:00|680.9|679.9|680.6|679.6|681.1|680.1|680.6|679.6|82
1734347100000|2024-12-16 11:05:00|680.4|679.4|680.9|679.9|681|680|680.3|679.3|154
1734347400000|2024-12-16 11:10:00|680.6|679.6|680.6|679.6|681|680|680.6|679.6|93
1734347700000|2024-12-16 11:15:00|680.8|679.8|679.9|678.9|680.9|679.9|679.6|678.6|251
1734348000000|2024-12-16 11:20:00|680|679|679.8|678.8|680.1|679.1|679.6|678.6|78
1734348300000|2024-12-16 11:25:00|679.6|678.6|680.4|679.4|680.9|679.9|679.6|678.6|574
1734348600000|2024-12-16 11:30:00|680.5|679.5|680.6|679.6|680.9|679.9|680.4|679.4|67
1734348900000|2024-12-16 11:35:00|680.8|679.8|681.4|680.4|681.4|680.4|680.8|679.8|75
1734349200000|2024-12-16 11:40:00|681.3|680.3|681.6|680.6|682.1|681.1|681.3|680.3|250
1734349500000|2024-12-16 11:45:00|681.8|680.8|681.9|680.9|681.9|680.9|681.6|680.6|75
1734349800000|2024-12-16 11:50:00|682|681|681.6|680.6|682|681|681.4|680.4|100
1734350100000|2024-12-16 11:55:00|681.5|680.5|681.5|680.5|681.6|680.6|681.4|680.4|82
1734350400000|2024-12-16 12:00:00|681.6|680.6|681|680|681.6|680.6|680.9|679.9|138
1734350700000|2024-12-16 12:05:00|681.1|680.1|680.8|679.8|681.1|680.1|680.8|679.8|254
1734351000000|2024-12-16 12:10:00|680.9|679.9|681.4|680.4|681.6|680.6|680.6|679.6|345
1734351300000|2024-12-16 12:15:00|681.5|680.5|681.4|680.4|681.6|680.6|681.1|680.1|295
1734351600000|2024-12-16 12:20:00|681.5|680.5|682.6|681.6|682.6|681.6|681.4|680.4|148
1734351900000|2024-12-16 12:25:00|682.5|681.5|682.4|681.4|682.6|681.6|682|681|85
1734352200000|2024-12-16 12:30:00|682.6|681.6|682.9|681.9|683.1|682.1|682.4|681.4|113
1734352500000|2024-12-16 12:35:00|683|682|683.1|682.1|683.3|682.3|683|682|22
1734352800000|2024-12-16 12:40:00|683.3|682.3|682.6|681.6|683.6|682.6|682.6|681.6|121
1734353100000|2024-12-16 12:45:00|682.8|681.8|683.1|682.1|683.4|682.4|682.6|681.6|11
1734353400000|2024-12-16 12:50:00|682.9|681.9|682.9|681.9|683.3|682.3|682.9|681.9|214
1734353700000|2024-12-16 12:55:00|683|682|683.4|682.4|683.5|682.5|682.9|681.9|119
1734354000000|2024-12-16 13:00:00|683.3|682.3|683.3|682.3|683.4|682.4|682.9|681.9|166
1734354300000|2024-12-16 13:05:00|683.4|682.4|683.5|682.5|684.1|683.1|682.9|681.9|2736
1734354600000|2024-12-16 13:10:00|683.6|682.6|683.9|682.9|684.1|683.1|683.4|682.4|291
1734354900000|2024-12-16 13:15:00|684.1|683.1|683.9|682.9|684.1|683.1|683.9|682.9|68
1734355200000|2024-12-16 13:20:00|684|683|683.9|682.9|684.1|683.1|683.6|682.6|150
1734355500000|2024-12-16 13:25:00|684|683|683.5|682.5|684.1|683.1|683.4|682.4|113
1734355800000|2024-12-16 13:30:00|683.4|682.4|683.6|682.6|683.9|682.9|683.1|682.1|61
1734356100000|2024-12-16 13:35:00|683.5|682.5|683.9|682.9|683.9|682.9|683.4|682.4|130
1734356400000|2024-12-16 13:40:00|683.6|682.6|684.3|683.3|684.4|683.4|683.6|682.6|55
1734356700000|2024-12-16 13:45:00|684.4|683.4|683.9|682.9|684.4|683.4|683.6|682.6|582
1734357000000|2024-12-16 13:50:00|684|683|684.8|683.8|684.8|683.8|683.9|682.9|258
1734357300000|2024-12-16 13:55:00|684.6|683.6|684.1|683.1|684.8|683.8|683.9|682.9|151
1734357600000|2024-12-16 14:00:00|684.3|683.3|684.8|683.8|684.9|683.9|684.1|683.1|228
1734357900000|2024-12-16 14:05:00|684.6|683.6|684.1|683.1|684.6|683.6|683.9|682.9|88
1734358200000|2024-12-16 14:10:00|684.3|683.3|684.8|683.8|684.9|683.9|684.1|683.1|228
1734358500000|2024-12-16 14:15:00|684.6|683.6|685.8|684.8|685.9|684.9|684.6|683.6|237
1734358800000|2024-12-16 14:20:00|685.6|684.6|685.1|684.1|686|685|685.1|684.1|110
1734359100000|2024-12-16 14:25:00|684.9|683.9|685.4|684.4|685.4|684.4|684.6|683.6|101
1734359400000|2024-12-16 14:30:00|685.3|684.3|685.4|684.4|685.6|684.6|684.1|683.1|125
1734359700000|2024-12-16 14:35:00|685.5|684.5|684.9|683.9|685.6|684.6|684.4|683.4|108
1734360000000|2024-12-16 14:40:00|684.8|683.8|684.9|683.9|685.6|684.6|684.6|683.6|421
1734360300000|2024-12-16 14:45:00|684.8|683.8|684.9|683.9|685.4|684.4|684.6|683.6|234
1734360600000|2024-12-16 14:50:00|685|684|684.5|683.5|685.1|684.1|683.8|682.8|203
1734360900000|2024-12-16 14:55:00|684.4|683.4|683.9|682.9|684.6|683.6|683.6|682.6|1297
1734361200000|2024-12-16 15:00:00|684|683|684.4|683.4|684.4|683.4|683.1|682.1|421
1734361500000|2024-12-16 15:05:00|684.1|683.1|685.4|684.4|685.5|684.5|684.1|683.1|1548
1734361800000|2024-12-16 15:10:00|685.5|684.5|686.1|685.1|686.8|685.8|685.4|684.4|2269
1734362100000|2024-12-16 15:15:00|685.9|684.9|686.4|685.4|686.6|685.6|685.6|684.6|378
1734362400000|2024-12-16 15:20:00|686.3|685.3|686.9|685.9|686.9|685.9|685.4|684.4|1986
1734362700000|2024-12-16 15:25:00|686.8|685.8|686.8|685.8|686.9|685.9|686.4|685.4|197
1734363000000|2024-12-16 15:30:00|686.6|685.6|686.9|685.9|687.4|686.4|686.4|685.4|242
1734363300000|2024-12-16 15:35:00|686.6|685.6|685.5|684.5|687.1|686.1|685.1|684.1|644
1734363600000|2024-12-16 15:40:00|685.6|684.6|686.1|685.1|686.3|685.3|685.1|684.1|1361
1734363900000|2024-12-16 15:45:00|686|685|686.4|685.4|686.4|685.4|685.6|684.6|83
1734364200000|2024-12-16 15:50:00|686.1|685.1|685.1|684.1|686.4|685.4|684.9|683.9|385
1734364500000|2024-12-16 15:55:00|685.3|684.3|685.4|684.4|685.6|684.6|684.6|683.6|296
1734364800000|2024-12-16 16:00:00|685.6|684.6|685|684|685.6|684.6|684.4|683.4|518
1734365100000|2024-12-16 16:05:00|685.1|684.1|684.6|683.6|685.1|684.1|684.1|683.1|248
1734365400000|2024-12-16 16:10:00|684.4|683.4|683.9|682.9|685.1|684.1|683.9|682.9|389
1734365700000|2024-12-16 16:15:00|684|683|683.3|682.3|684|683|683.1|682.1|450
1734366000000|2024-12-16 16:20:00|683.4|682.4|683.4|682.4|683.6|682.6|683.1|682.1|271
1734366300000|2024-12-16 16:25:00|683.1|682.1|682.1|681.1|683.4|682.4|682.1|681.1|891
1734366600000|2024-12-16 16:30:00|682.4|681.4|683.6|682.6|683.9|682.9|681.9|680.9|538
1734366900000|2024-12-16 16:35:00|683.8|682.8|682.6|681.6|683.9|682.9|682.6|681.6|158
1734367200000|2024-12-16 16:40:00|682.5|681.5|682.8|681.8|683.1|682.1|682.4|681.4|205
1734367500000|2024-12-16 16:45:00|682.9|681.9|683.4|682.4|683.4|682.4|682.9|681.9|163
1734367800000|2024-12-16 16:50:00|683.1|682.1|683.9|682.9|684.1|683.1|682.9|681.9|303
1734368100000|2024-12-16 16:55:00|683.6|682.6|683.1|682.1|683.6|682.6|682.6|681.6|190
1734368400000|2024-12-16 17:00:00|683|682|682.6|681.6|683.4|682.4|682.6|681.6|244
1734368700000|2024-12-16 17:05:00|682.8|681.8|682.6|681.6|683.1|682.1|682.5|681.5|62
1734369000000|2024-12-16 17:10:00|682.5|681.5|683.9|682.9|684|683|682.4|681.4|135
1734369300000|2024-12-16 17:15:00|684|683|684.3|683.3|684.9|683.9|683.9|682.9|387
1734369600000|2024-12-16 17:20:00|684.4|683.4|685.4|684.4|685.6|684.6|684.4|683.4|211
1734369900000|2024-12-16 17:25:00|685.1|684.1|685.1|684.1|685.9|684.9|685.1|684.1|71
1734370200000|2024-12-16 17:30:00|685.3|684.3|686.1|685.1|686.1|685.1|685.1|684.1|82
1734370500000|2024-12-16 17:35:00|686.3|685.3|685.9|684.9|686.4|685.4|685.6|684.6|114
1734370800000|2024-12-16 17:40:00|686|685|685.6|684.6|686.1|685.1|685.1|684.1|89
1734371100000|2024-12-16 17:45:00|685.5|684.5|685.4|684.4|685.6|684.6|685.4|684.4|85
1734371400000|2024-12-16 17:50:00|685.6|684.6|685.6|684.6|685.8|684.8|685.1|684.1|1599
1734371700000|2024-12-16 17:55:00|685.5|684.5|685.4|684.4|685.6|684.6|685.1|684.1|33
1734372000000|2024-12-16 18:00:00|685.5|684.5|685.4|684.4|685.6|684.6|685.3|684.3|74
1734372300000|2024-12-16 18:05:00|685.3|684.3|685|684|685.3|684.3|684.6|683.6|176
1734372600000|2024-12-16 18:10:00|685.1|684.1|685.9|684.9|686.1|685.1|685.1|684.1|584
1734372900000|2024-12-16 18:15:00|686|685|686.4|685.4|686.4|685.4|685.9|684.9|22
1734373200000|2024-12-16 18:20:00|686.3|685.3|686|685|686.6|685.6|685.9|684.9|33
1734373500000|2024-12-16 18:25:00|686.1|685.1|684.9|683.9|686.1|685.1|684.8|683.8|70
1734373800000|2024-12-16 18:30:00|684.8|683.8|684.4|683.4|684.9|683.9|684.4|683.4|236
1734374100000|2024-12-16 18:35:00|684.5|683.5|684.4|683.4|684.6|683.6|683.9|682.9|104
1734374400000|2024-12-16 18:40:00|684.5|683.5|684.6|683.6|684.9|683.9|684.4|683.4|37
1734374700000|2024-12-16 18:45:00|684.4|683.4|684.1|683.1|684.6|683.6|684|683|71
1734375000000|2024-12-16 18:50:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|48
1734375300000|2024-12-16 18:55:00|684.1|683.1|684.1|683.1|684.4|683.4|683.9|682.9|63
1734375600000|2024-12-16 19:00:00|684|683|683.9|682.9|684.1|683.1|683.6|682.6|36
1734375900000|2024-12-16 19:05:00|683.6|682.6|683.6|682.6|683.9|682.9|683.4|682.4|63
1734376200000|2024-12-16 19:10:00|683.8|682.8|684.1|683.1|684.1|683.1|683.5|682.5|69
1734376500000|2024-12-16 19:15:00|684|683|683.8|682.8|684.1|683.1|683.6|682.6|42
1734376800000|2024-12-16 19:20:00|683.9|682.9|684.1|683.1|684.4|683.4|683.8|682.8|22
1734377100000|2024-12-16 19:25:00|684|683|684.3|683.3|684.4|683.4|682.9|681.9|274
1734377400000|2024-12-16 19:30:00|684.4|683.4|683.3|682.3|684.9|683.9|683.3|682.3|477
1734377700000|2024-12-16 19:35:00|683.4|682.4|683.4|682.4|683.8|682.8|683.3|682.3|11
1734378000000|2024-12-16 19:40:00|683.5|682.5|683.4|682.4|683.6|682.6|683.4|682.4|28
1734378300000|2024-12-16 19:45:00|683.1|682.1|683.1|682.1|683.3|682.3|683.1|682.1|13
1734378600000|2024-12-16 19:50:00|683|682|682.9|681.9|683.1|682.1|682.9|681.9|18
1734378900000|2024-12-16 19:55:00|682.6|681.6|682.6|681.6|682.9|681.9|682.6|681.6|27
1734379200000|2024-12-16 20:00:00|682.4|681.4|682.1|681.1|682.6|681.6|682.1|681.1|19
1734379500000|2024-12-16 20:05:00|682.3|681.3|682.4|681.4|682.6|681.6|682.3|681.3|34
1734379800000|2024-12-16 20:10:00|682.5|681.5|682.4|681.4|682.5|681.5|682.1|681.1|111
1734380100000|2024-12-16 20:15:00|682.3|681.3|682.4|681.4|682.6|681.6|682.3|681.3|26
1734380400000|2024-12-16 20:20:00|682.1|681.1|682.1|681.1|682.1|681.1|682.1|681.1|8
1734380700000|2024-12-16 20:25:00|682.3|681.3|682.1|681.1|682.4|681.4|682.1|681.1|8
1734381000000|2024-12-16 20:30:00|682.3|681.3|682.4|681.4|682.6|681.6|682.3|681.3|35
1734381300000|2024-12-16 20:35:00|682.3|681.3|682.4|681.4|682.4|681.4|682.3|681.3|9
1734381600000|2024-12-16 20:40:00|682.6|681.6|682.5|681.5|682.9|681.9|682.5|681.5|11
1734381900000|2024-12-16 20:45:00|682.6|681.6|682.6|681.6|682.6|681.6|682.4|681.4|23
1734382200000|2024-12-16 20:50:00|682.8|681.8|682.6|681.6|682.9|681.9|682.5|681.5|33
1734382500000|2024-12-16 20:55:00|682.5|681.5|682.6|681.6|682.6|681.6|682.5|681.5|2
1734382800000|2024-12-16 21:00:00|682.8|681.8|682.4|681.4|682.8|681.8|682.4|681.4|29
1734383100000|2024-12-16 21:05:00|682.3|681.3|682.4|681.4|682.4|681.4|682.1|681.1|3
1734383400000|2024-12-16 21:10:00|682.3|681.3|682.1|681.1|682.3|681.3|682|681|0
1734383700000|2024-12-16 21:15:00|682.3|681.3|682.4|681.4|682.4|681.4|682.3|681.3|1
1734384000000|2024-12-16 21:20:00|682.5|681.5|682.4|681.4|682.5|681.5|682.4|681.4|0
1734384300000|2024-12-16 21:25:00|682.3|681.3|682.3|681.3|682.4|681.4|682.1|681.1|11
1734384600000|2024-12-16 21:30:00|682.4|681.4|682.4|681.4|682.4|681.4|682.3|681.3|0
1734384900000|2024-12-16 21:35:00|682.3|681.3|682.1|681.1|682.4|681.4|682|681|1
1734385200000|2024-12-16 21:40:00|682.4|681.4|682.8|681.8|682.8|681.8|682.4|681.4|18
1734385500000|2024-12-16 21:45:00|682.6|681.6|682.8|681.8|682.9|681.9|682.6|681.6|35
1734385800000|2024-12-16 21:50:00|682.9|681.9|682.9|681.9|683.1|682.1|682.6|681.6|8
1734386100000|2024-12-16 21:55:00|683|682|683|682|683.1|682.1|682.9|681.9|38
1734386400000|2024-12-16 22:00:00|682.9|681.9|683.9|680.9|684|682|682.9|680.8|5
1734386700000|2024-12-16 22:05:00|684|681|684.1|681.1|684.1|681.1|684|681|0
1734387000000|2024-12-16 22:10:00|683.3|682.3|683.3|682.3|683.3|682.3|683.3|682.3|0
1734387900000|2024-12-16 22:25:00|684.1|681.1|684.1|681.1|684.1|681.1|684.1|681.1|0
1734388200000|2024-12-16 22:30:00|684|681|683.4|682.4|684.1|682.4|683.3|681|0
1734388500000|2024-12-16 22:35:00|683.5|682.5|684.4|681.4|684.4|682.5|683.5|681.4|1
1734388800000|2024-12-16 22:40:00|683.6|682.6|683.6|682.6|684.4|682.6|683.5|681.4|0
1734389100000|2024-12-16 22:45:00|683.8|682.8|684.1|681.1|684.4|682.8|683.5|681|0
1734389400000|2024-12-16 22:50:00|684.4|681.4|683.3|682.3|684.4|682.5|683.3|681.4|0
1734389700000|2024-12-16 22:55:00|683.9|680.9|684|681|684|681|683.9|680.9|1
1734397200000|2024-12-17 01:00:00|683.4|682.4|683.3|682.3|683.8|682.8|683.1|682.1|1
1734397500000|2024-12-17 01:05:00|683.1|682.1|683.1|682.1|683.4|682.4|683|682|13
1734397800000|2024-12-17 01:10:00|683|682|683.1|682.1|683.1|682.1|682.9|681.9|0
1734398100000|2024-12-17 01:15:00|683.3|682.3|682|681|683.6|682.6|682|681|26
1734398400000|2024-12-17 01:20:00|682.1|681.1|682.5|681.5|682.6|681.6|682|681|1
1734398700000|2024-12-17 01:25:00|682.6|681.6|682.4|681.4|682.6|681.6|682.3|681.3|2
1734399000000|2024-12-17 01:30:00|682.3|681.3|682.1|681.1|682.4|681.4|682.1|681.1|1
1734399300000|2024-12-17 01:35:00|682.3|681.3|682.4|681.4|682.4|681.4|682.1|681.1|0
1734399600000|2024-12-17 01:40:00|682.3|681.3|682.5|681.5|682.6|681.6|682.3|681.3|1
1734399900000|2024-12-17 01:45:00|682.4|681.4|682.9|681.9|682.9|681.9|682.4|681.4|0
1734400200000|2024-12-17 01:50:00|683|682|683|682|683.4|682.4|682.9|681.9|4
1734400500000|2024-12-17 01:55:00|683.1|682.1|683.5|682.5|683.6|682.6|683|682|2
1734400800000|2024-12-17 02:00:00|683.4|682.4|683.6|682.6|683.6|682.6|683.3|682.3|0
1734401100000|2024-12-17 02:05:00|683.5|682.5|683.6|682.6|683.8|682.8|683.5|682.5|0
1734401400000|2024-12-17 02:10:00|683.5|682.5|683.4|682.4|683.6|682.6|683.4|682.4|0
1734401700000|2024-12-17 02:15:00|683.5|682.5|683.1|682.1|683.5|682.5|683.1|682.1|0
1734402000000|2024-12-17 02:20:00|683|682|683|682|683.1|682.1|683|682|0
1734402300000|2024-12-17 02:25:00|682.9|681.9|683|682|683|682|682.9|681.9|1
1734402600000|2024-12-17 02:30:00|682.9|681.9|682.9|681.9|683|682|682.9|681.9|0
1734402900000|2024-12-17 02:35:00|682.8|681.8|682.8|681.8|682.9|681.9|682.8|681.8|20
1734403200000|2024-12-17 02:40:00|682.6|681.6|683|682|683|682|682.6|681.6|0
1734403500000|2024-12-17 02:45:00|683.1|682.1|683.3|682.3|683.3|682.3|683.1|682.1|2
1734403800000|2024-12-17 02:50:00|683.4|682.4|683.4|682.4|683.5|682.5|683.3|682.3|0
1734404100000|2024-12-17 02:55:00|683.3|682.3|682.9|681.9|683.4|682.4|682.9|681.9|0
1734404400000|2024-12-17 03:00:00|682.8|681.8|682.9|681.9|683|682|682.8|681.8|0
1734404700000|2024-12-17 03:05:00|682.8|681.8|682.8|681.8|683.1|682.1|682.8|681.8|0
1734405000000|2024-12-17 03:10:00|682.6|681.6|682.1|681.1|682.6|681.6|682|681|17
1734405300000|2024-12-17 03:15:00|682.3|681.3|682.5|681.5|682.6|681.6|682.1|681.1|0
1734405600000|2024-12-17 03:20:00|682.4|681.4|682.5|681.5|682.6|681.6|682.3|681.3|0
1734405900000|2024-12-17 03:25:00|682.6|681.6|682.5|681.5|682.6|681.6|682.5|681.5|0
1734406200000|2024-12-17 03:30:00|682.4|681.4|682.4|681.4|682.5|681.5|682.4|681.4|0
1734406500000|2024-12-17 03:35:00|682.3|681.3|682.4|681.4|682.4|681.4|682.3|681.3|0
1734406800000|2024-12-17 03:40:00|682.5|681.5|682.6|681.6|682.6|681.6|682.5|681.5|1
1734407100000|2024-12-17 03:45:00|682.5|681.5|682.1|681.1|682.5|681.5|682|681|1
1734407400000|2024-12-17 03:50:00|682|681|682.4|681.4|682.4|681.4|682|681|0
1734407700000|2024-12-17 03:55:00|682.3|681.3|682.5|681.5|682.5|681.5|682.3|681.3|3
1734408000000|2024-12-17 04:00:00|682.6|681.6|682.4|681.4|682.6|681.6|682.4|681.4|0
1734408300000|2024-12-17 04:05:00|682.5|681.5|682.5|681.5|682.5|681.5|682.5|681.5|0
1734408600000|2024-12-17 04:10:00|682.4|681.4|682.6|681.6|682.6|681.6|682.4|681.4|0
1734408900000|2024-12-17 04:15:00|682.5|681.5|682.5|681.5|682.6|681.6|682.5|681.5|0
1734409200000|2024-12-17 04:20:00|682.6|681.6|682.5|681.5|682.6|681.6|682.5|681.5|0
1734409500000|2024-12-17 04:25:00|682.6|681.6|682.5|681.5|682.6|681.6|682.5|681.5|1
1734409800000|2024-12-17 04:30:00|682.4|681.4|682.4|681.4|682.5|681.5|682.4|681.4|0
1734410100000|2024-12-17 04:35:00|682.3|681.3|682.4|681.4|682.4|681.4|682.3|681.3|0
1734410700000|2024-12-17 04:45:00|682.5|681.5|682.6|681.6|682.6|681.6|682.5|681.5|0
1734411000000|2024-12-17 04:50:00|682.5|681.5|682.4|681.4|682.5|681.5|682.4|681.4|0
1734411600000|2024-12-17 05:00:00|682.5|681.5|682.5|681.5|682.6|681.6|682.4|681.4|7
1734411900000|2024-12-17 05:05:00|682.4|681.4|682.4|681.4|682.5|681.5|682.3|681.3|1
1734412200000|2024-12-17 05:10:00|682.3|681.3|682.1|681.1|682.4|681.4|682.1|681.1|4
1734412500000|2024-12-17 05:15:00|682|681|681.9|680.9|682|681|681.9|680.9|0
1734412800000|2024-12-17 05:20:00|682|681|682.3|681.3|682.3|681.3|682|681|3
1734413100000|2024-12-17 05:25:00|682.4|681.4|683.3|682.3|683.3|682.3|682.3|681.3|29
1734413400000|2024-12-17 05:30:00|683.4|682.4|683.3|682.3|683.4|682.4|682.9|681.9|102
1734413700000|2024-12-17 05:35:00|683.1|682.1|683|682|683.3|682.3|682.9|681.9|3
1734414000000|2024-12-17 05:40:00|682.9|681.9|683.1|682.1|683.1|682.1|682.9|681.9|1
1734414300000|2024-12-17 05:45:00|683|682|683.6|682.6|683.8|682.8|683|682|10
1734414600000|2024-12-17 05:50:00|683.8|682.8|683.8|682.8|684.1|683.1|683.6|682.6|1
1734414900000|2024-12-17 05:55:00|683.6|682.6|683.9|682.9|684|683|683.6|682.6|0
1734415200000|2024-12-17 06:00:00|683.8|682.8|684|683|684.1|683.1|683.8|682.8|151
1734415500000|2024-12-17 06:05:00|684.1|683.1|683.9|682.9|684.1|683.1|683.9|682.9|91
1734415800000|2024-12-17 06:10:00|683.8|682.8|683.9|682.9|684|683|683.8|682.8|1
1734416100000|2024-12-17 06:15:00|684|683|684|683|684.1|683.1|683.9|682.9|0
1734416400000|2024-12-17 06:20:00|684.1|683.1|684.1|683.1|684.3|683.3|684.1|683.1|0
1734416700000|2024-12-17 06:25:00|684.3|683.3|684|683|684.4|683.4|684|683|1
1734417000000|2024-12-17 06:30:00|684.1|683.1|684.1|683.1|684.1|683.1|684.1|683.1|1
1734417300000|2024-12-17 06:35:00|684.4|683.4|684.4|683.4|684.6|683.6|684.1|683.1|45
1734417600000|2024-12-17 06:40:00|684.3|683.3|684.1|683.1|684.4|683.4|684.1|683.1|11
1734417900000|2024-12-17 06:45:00|683.9|682.9|683.6|682.6|684.1|683.1|683.6|682.6|57
1734418200000|2024-12-17 06:50:00|683.8|682.8|683.9|682.9|684|683|683.8|682.8|24
1734418500000|2024-12-17 06:55:00|683.8|682.8|683.9|682.9|683.9|682.9|683.6|682.6|8
1734418800000|2024-12-17 07:00:00|683.8|682.8|683.4|682.4|683.9|682.9|683.4|682.4|48
1734419100000|2024-12-17 07:05:00|683.3|682.3|683.5|682.5|683.5|682.5|682.9|681.9|158
1734419400000|2024-12-17 07:10:00|683.6|682.6|683.5|682.5|683.6|682.6|683.1|682.1|24
1734419700000|2024-12-17 07:15:00|683.4|682.4|683.5|682.5|683.5|682.5|683.4|682.4|1
1734420000000|2024-12-17 07:20:00|683.4|682.4|683.6|682.6|683.8|682.8|683.4|682.4|57
1734420300000|2024-12-17 07:25:00|683.8|682.8|683.6|682.6|683.9|682.9|683.6|682.6|9
1734420600000|2024-12-17 07:30:00|683.9|682.9|683.6|682.6|683.9|682.9|683.6|682.6|29
1734420900000|2024-12-17 07:35:00|683.8|682.8|683.9|682.9|683.9|682.9|683.6|682.6|11
1734421200000|2024-12-17 07:40:00|683.6|682.6|683.4|682.4|683.6|682.6|683.1|682.1|37
1734421500000|2024-12-17 07:45:00|683.5|682.5|683|682|683.6|682.6|682.9|681.9|193
1734421800000|2024-12-17 07:50:00|682.9|681.9|682.4|681.4|683|682|682.3|681.3|42
1734422100000|2024-12-17 07:55:00|682.3|681.3|681.6|680.6|682.4|681.4|681.6|680.6|53
1734422400000|2024-12-17 08:00:00|681.9|680.9|680|679|682.1|681.1|679.6|678.6|2190
1734422700000|2024-12-17 08:05:00|679.9|678.9|679.9|678.9|680.4|679.4|679.6|678.6|84
1734423000000|2024-12-17 08:10:00|679.8|678.8|680.1|679.1|680.6|679.6|679.8|678.8|529
1734423300000|2024-12-17 08:15:00|680.3|679.3|679.6|678.6|680.8|679.8|679.4|678.4|230
1734423600000|2024-12-17 08:20:00|679.5|678.5|678.9|677.9|679.6|678.6|678.6|677.6|261
1734423900000|2024-12-17 08:25:00|678.6|677.6|677.9|676.9|679.1|678.1|677.9|676.9|1522
1734424200000|2024-12-17 08:30:00|677.6|676.6|677.6|676.6|678|677|675.9|674.9|2454
1734424500000|2024-12-17 08:35:00|677.8|676.8|676.1|675.1|678|677|676|675|336
1734424800000|2024-12-17 08:40:00|676|675|676.1|675.1|676.4|675.4|675.9|674.9|324
1734425100000|2024-12-17 08:45:00|675.9|674.9|675.4|674.4|676.1|675.1|675.1|674.1|225
1734425400000|2024-12-17 08:50:00|675.5|674.5|675.6|674.6|676.1|675.1|675.5|674.5|190
1734425700000|2024-12-17 08:55:00|675.8|674.8|675.9|674.9|676.4|675.4|675.6|674.6|313
1734426000000|2024-12-17 09:00:00|676|675|676.4|675.4|676.4|675.4|675.1|674.1|209
1734426300000|2024-12-17 09:05:00|676.3|675.3|676|675|676.3|675.3|675.6|674.6|96
1734426600000|2024-12-17 09:10:00|675.9|674.9|676.4|675.4|676.5|675.5|675.9|674.9|60
1734426900000|2024-12-17 09:15:00|676.3|675.3|677.1|676.1|677.4|676.4|676.1|675.1|866
1734427200000|2024-12-17 09:20:00|677.3|676.3|677.1|676.1|677.4|676.4|676.9|675.9|47
1734427500000|2024-12-17 09:25:00|677|676|676.4|675.4|677.1|676.1|676.4|675.4|81
1734427800000|2024-12-17 09:30:00|676.1|675.1|677.4|676.4|677.4|676.4|675.9|674.9|182
1734428100000|2024-12-17 09:35:00|677.5|676.5|677.6|676.6|677.9|676.9|677.1|676.1|136
1734428400000|2024-12-17 09:40:00|677.9|676.9|678.4|677.4|678.6|677.6|677.9|676.9|229
1734428700000|2024-12-17 09:45:00|678.1|677.1|678.6|677.6|678.6|677.6|678.1|677.1|92
1734429000000|2024-12-17 09:50:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|69
1734429300000|2024-12-17 09:55:00|678.3|677.3|677.9|676.9|678.4|677.4|677.6|676.6|130
1734429600000|2024-12-17 10:00:00|677.6|676.6|677.4|676.4|678.1|677.1|677.4|676.4|83
1734429900000|2024-12-17 10:05:00|677.5|676.5|677.1|676.1|677.6|676.6|676.9|675.9|42
1734430200000|2024-12-17 10:10:00|677.3|676.3|676.9|675.9|677.4|676.4|676.8|675.8|100
1734430500000|2024-12-17 10:15:00|677|676|677.4|676.4|677.4|676.4|676.9|675.9|149
1734430800000|2024-12-17 10:20:00|677.3|676.3|676.6|675.6|677.4|676.4|676.6|675.6|216
1734431100000|2024-12-17 10:25:00|676.8|675.8|676.9|675.9|676.9|675.9|676.4|675.4|179
1734431400000|2024-12-17 10:30:00|676.8|675.8|676.9|675.9|676.9|675.9|676.5|675.5|158
1734431700000|2024-12-17 10:35:00|676.6|675.6|676.6|675.6|676.6|675.6|676.4|675.4|55
1734432000000|2024-12-17 10:40:00|676.5|675.5|676.9|675.9|676.9|675.9|676.4|675.4|64
1734432300000|2024-12-17 10:45:00|676.8|675.8|676.6|675.6|676.9|675.9|676.4|675.4|52
1734432600000|2024-12-17 10:50:00|676.9|675.9|677|676|677.1|676.1|676.6|675.6|275
1734432900000|2024-12-17 10:55:00|676.9|675.9|676.9|675.9|677.4|676.4|676.9|675.9|85
1734433200000|2024-12-17 11:00:00|676.6|675.6|676.6|675.6|676.8|675.8|676.4|675.4|81
1734433500000|2024-12-17 11:05:00|676.8|675.8|676.6|675.6|677.1|676.1|676.4|675.4|255
1734433800000|2024-12-17 11:10:00|676.8|675.8|676.6|675.6|677.1|676.1|676.6|675.6|84
1734434100000|2024-12-17 11:15:00|676.4|675.4|676.4|675.4|676.5|675.5|675.6|674.6|184
1734434400000|2024-12-17 11:20:00|676.1|675.1|676.8|675.8|677|676|676.1|675.1|197
1734434700000|2024-12-17 11:25:00|676.6|675.6|676.9|675.9|677.1|676.1|676.6|675.6|60
1734435000000|2024-12-17 11:30:00|676.6|675.6|676.4|675.4|676.9|675.9|676.4|675.4|106
1734435300000|2024-12-17 11:35:00|676.6|675.6|676.9|675.9|677.1|676.1|676.4|675.4|104
1734435600000|2024-12-17 11:40:00|677|676|676.4|675.4|677|676|676.4|675.4|36
1734435900000|2024-12-17 11:45:00|676.3|675.3|676.1|675.1|676.4|675.4|675.9|674.9|87
1734436200000|2024-12-17 11:50:00|676|675|675.9|674.9|676.1|675.1|675.6|674.6|58
1734436500000|2024-12-17 11:55:00|676|675|675.1|674.1|676.1|675.1|675.1|674.1|151
1734436800000|2024-12-17 12:00:00|675|674|675|674|675.1|674.1|674.1|673.1|306
1734437100000|2024-12-17 12:05:00|675.1|674.1|675.4|674.4|675.6|674.6|674.9|673.9|91
1734437400000|2024-12-17 12:10:00|675.3|674.3|676.3|675.3|676.3|675.3|675.3|674.3|121
1734437700000|2024-12-17 12:15:00|676.1|675.1|675.5|674.5|676.6|675.6|675.4|674.4|125
1734438000000|2024-12-17 12:20:00|675.6|674.6|674.4|673.4|675.6|674.6|674.1|673.1|192
1734438300000|2024-12-17 12:25:00|674.5|673.5|674.4|673.4|674.6|673.6|674.3|673.3|120
1734438600000|2024-12-17 12:30:00|674.1|673.1|674.1|673.1|674.4|673.4|673.8|672.8|271
1734438900000|2024-12-17 12:35:00|674.3|673.3|675.1|674.1|675.1|674.1|674.1|673.1|303
1734439200000|2024-12-17 12:40:00|675|674|675.4|674.4|675.4|674.4|674.9|673.9|135
1734439500000|2024-12-17 12:45:00|675.1|674.1|674.6|673.6|675.6|674.6|674.4|673.4|101
1734439800000|2024-12-17 12:50:00|674.8|673.8|674.4|673.4|675.1|674.1|674.4|673.4|90
1734440100000|2024-12-17 12:55:00|674.5|673.5|674.1|673.1|674.5|673.5|673.9|672.9|280
1734440400000|2024-12-17 13:00:00|674.4|673.4|675.5|674.5|675.5|674.5|674.1|673.1|267
1734440700000|2024-12-17 13:05:00|675.4|674.4|674.9|673.9|675.6|674.6|674.9|673.9|101
1734441000000|2024-12-17 13:10:00|674.8|673.8|674.6|673.6|675.1|674.1|674.6|673.6|62
1734441300000|2024-12-17 13:15:00|674.8|673.8|674.6|673.6|674.9|673.9|674.4|673.4|61
1734441600000|2024-12-17 13:20:00|674.4|673.4|674.1|673.1|674.6|673.6|674.1|673.1|347
1734441900000|2024-12-17 13:25:00|674|673|673.8|672.8|674.1|673.1|673.6|672.6|352
1734442200000|2024-12-17 13:30:00|673.6|672.6|673.6|672.6|674.4|673.4|673.4|672.4|404
1734442500000|2024-12-17 13:35:00|673.9|672.9|673.9|672.9|674|673|672.9|671.9|455
1734442800000|2024-12-17 13:40:00|674|673|674.1|673.1|674.3|673.3|673.5|672.5|200
1734443100000|2024-12-17 13:45:00|674.4|673.4|673.4|672.4|674.6|673.6|673.3|672.3|209
1734443400000|2024-12-17 13:50:00|673.3|672.3|672|671|673.4|672.4|671.9|670.9|324
1734443700000|2024-12-17 13:55:00|672.1|671.1|672.4|671.4|672.6|671.6|671.9|670.9|451
1734444000000|2024-12-17 14:00:00|672.3|671.3|672.6|671.6|673.1|672.1|672|671|1059
1734444300000|2024-12-17 14:05:00|672.8|671.8|673.4|672.4|673.6|672.6|672.6|671.6|248
1734444600000|2024-12-17 14:10:00|673.3|672.3|672.6|671.6|673.4|672.4|672.3|671.3|398
1734444900000|2024-12-17 14:15:00|672.8|671.8|672.9|671.9|673.6|672.6|672.4|671.4|398
1734445200000|2024-12-17 14:20:00|672.6|671.6|673.6|672.6|673.9|672.9|672.6|671.6|205
1734445500000|2024-12-17 14:25:00|673.4|672.4|672.6|671.6|674.4|673.4|672.6|671.6|347
1734445800000|2024-12-17 14:30:00|672.4|671.4|670.9|669.9|672.4|671.4|670.6|669.6|838
1734446100000|2024-12-17 14:35:00|670.8|669.8|670.1|669.1|671.4|670.4|669.6|668.6|432
1734446400000|2024-12-17 14:40:00|670|669|670.5|669.5|670.5|669.5|669.6|668.6|1282
1734446700000|2024-12-17 14:45:00|670.6|669.6|671.1|670.1|672.1|671.1|670.1|669.1|1125
1734447000000|2024-12-17 14:50:00|670.9|669.9|671.1|670.1|671.9|670.9|670.6|669.6|332
1734447300000|2024-12-17 14:55:00|671|670|670.6|669.6|671.9|670.9|670.6|669.6|403
1734447600000|2024-12-17 15:00:00|670.8|669.8|670.8|669.8|671|670|670.4|669.4|235
1734447900000|2024-12-17 15:05:00|670.6|669.6|670.9|669.9|671.5|670.5|670.4|669.4|313
1734448200000|2024-12-17 15:10:00|670.8|669.8|670.1|669.1|671.1|670.1|670|669|284
1734448500000|2024-12-17 15:15:00|670.3|669.3|670.6|669.6|671.1|670.1|670.1|669.1|300
1734448800000|2024-12-17 15:20:00|670.5|669.5|669.1|668.1|670.6|669.6|668.9|667.9|926
1734449100000|2024-12-17 15:25:00|668.9|667.9|668.9|667.9|669.9|668.9|668.4|667.4|541
1734449400000|2024-12-17 15:30:00|669.1|668.1|669.4|668.4|669.9|668.9|668.9|667.9|406
1734449700000|2024-12-17 15:35:00|669.6|668.6|668.9|667.9|670|669|668.8|667.8|177
1734450000000|2024-12-17 15:40:00|669.1|668.1|668.4|667.4|669.1|668.1|668.4|667.4|246
1734450300000|2024-12-17 15:45:00|668.6|667.6|668.9|667.9|668.9|667.9|667.9|666.9|1216
1734450600000|2024-12-17 15:50:00|668.8|667.8|668.1|667.1|668.9|667.9|668.1|667.1|230
1734450900000|2024-12-17 15:55:00|668.4|667.4|668.6|667.6|668.9|667.9|668.1|667.1|2942
1734451200000|2024-12-17 16:00:00|668.8|667.8|669.6|668.6|670|669|668.6|667.6|1284
1734451500000|2024-12-17 16:05:00|669.9|668.9|670.5|669.5|670.6|669.6|669.6|668.6|466
1734451800000|2024-12-17 16:10:00|670.6|669.6|670.9|669.9|670.9|669.9|670.1|669.1|480
1734452100000|2024-12-17 16:15:00|671.1|670.1|670.8|669.8|671.6|670.6|670.1|669.1|636
1734452400000|2024-12-17 16:20:00|670.9|669.9|671.6|670.6|672.1|671.1|670.6|669.6|607
1734452700000|2024-12-17 16:25:00|671.5|670.5|670.3|669.3|671.6|670.6|670.1|669.1|3052
1734453000000|2024-12-17 16:30:00|670.4|669.4|671.1|670.1|671.9|670.9|670.1|669.1|609
1734453300000|2024-12-17 16:35:00|671|670|671.4|670.4|671.8|670.8|670.4|669.4|161
1734453600000|2024-12-17 16:40:00|671.5|670.5|671.9|670.9|671.9|670.9|670.9|669.9|212
1734453900000|2024-12-17 16:45:00|672|671|671.6|670.6|672.4|671.4|671.4|670.4|930
1734454200000|2024-12-17 16:50:00|671.4|670.4|671.1|670.1|671.6|670.6|670.6|669.6|414
1734454500000|2024-12-17 16:55:00|671.4|670.4|671.6|670.6|671.9|670.9|671.4|670.4|245
1734454800000|2024-12-17 17:00:00|671.8|670.8|671.1|670.1|671.9|670.9|670.9|669.9|107
1734455100000|2024-12-17 17:05:00|671.3|670.3|671.6|670.6|671.9|670.9|671.1|670.1|116
1734455400000|2024-12-17 17:10:00|671.8|670.8|671.5|670.5|671.8|670.8|671.1|670.1|137
1734455700000|2024-12-17 17:15:00|671.4|670.4|672.1|671.1|672.4|671.4|671.4|670.4|51
1734456000000|2024-12-17 17:20:00|672|671|672.1|671.1|672.6|671.6|671.9|670.9|252
1734456300000|2024-12-17 17:25:00|672.3|671.3|672.1|671.1|672.6|671.6|671.9|670.9|78
1734456600000|2024-12-17 17:30:00|672.3|671.3|672.6|671.6|672.9|671.9|672.1|671.1|82
1734456900000|2024-12-17 17:35:00|672.5|671.5|672.8|671.8|672.9|671.9|672.1|671.1|112
1734457200000|2024-12-17 17:40:00|672.9|671.9|672.4|671.4|672.9|671.9|672.3|671.3|196
1734457500000|2024-12-17 17:45:00|672.5|671.5|673.4|672.4|673.9|672.9|672.4|671.4|1131
1734457800000|2024-12-17 17:50:00|673.5|672.5|673.4|672.4|673.5|672.5|673.1|672.1|105
1734458100000|2024-12-17 17:55:00|673.1|672.1|673.4|672.4|673.6|672.6|672.8|671.8|241
1734458400000|2024-12-17 18:00:00|673.3|672.3|673.6|672.6|673.8|672.8|673.3|672.3|76
1734458700000|2024-12-17 18:05:00|673.9|672.9|673.4|672.4|673.9|672.9|673.3|672.3|79
1734459000000|2024-12-17 18:10:00|673.1|672.1|672.9|671.9|673.4|672.4|672.9|671.9|103
1734459300000|2024-12-17 18:15:00|673|672|673.1|672.1|673.4|672.4|672.9|671.9|59
1734459600000|2024-12-17 18:20:00|672.9|671.9|672.1|671.1|672.9|671.9|671.9|670.9|228
1734459900000|2024-12-17 18:25:00|671.9|670.9|671.6|670.6|672.3|671.3|671.6|670.6|115
1734460200000|2024-12-17 18:30:00|671.8|670.8|672.4|671.4|672.6|671.6|671.8|670.8|57
1734460500000|2024-12-17 18:35:00|672.3|671.3|672.6|671.6|672.9|671.9|672.1|671.1|85
1734460800000|2024-12-17 18:40:00|672.8|671.8|672.4|671.4|672.9|671.9|672.4|671.4|205
1734461100000|2024-12-17 18:45:00|672.5|671.5|672.1|671.1|672.6|671.6|672.1|671.1|86
1734461400000|2024-12-17 18:50:00|672.3|671.3|673.1|672.1|673.1|672.1|671.9|670.9|140
1734461700000|2024-12-17 18:55:00|673.3|672.3|674.1|673.1|674.4|673.4|673.1|672.1|302
1734462000000|2024-12-17 19:00:00|674.4|673.4|674.3|673.3|674.4|673.4|673.9|672.9|106
1734462300000|2024-12-17 19:05:00|674.4|673.4|674.3|673.3|674.6|673.6|674.1|673.1|62
1734462600000|2024-12-17 19:10:00|674.4|673.4|673.6|672.6|674.4|673.4|673.6|672.6|85
1734462900000|2024-12-17 19:15:00|673.8|672.8|673.9|672.9|674.1|673.1|673.6|672.6|100
1734463200000|2024-12-17 19:20:00|673.8|672.8|674.1|673.1|674.3|673.3|673.4|672.4|246
1734463500000|2024-12-17 19:25:00|674.3|673.3|674.1|673.1|674.9|673.9|673.9|672.9|334
1734463800000|2024-12-17 19:30:00|674.3|673.3|674.6|673.6|674.6|673.6|673.6|672.6|170
1734464100000|2024-12-17 19:35:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|73
1734464400000|2024-12-17 19:40:00|675|674|675.1|674.1|675.1|674.1|674.9|673.9|276
1734464700000|2024-12-17 19:45:00|675|674|675.4|674.4|675.4|674.4|675|674|93
1734465000000|2024-12-17 19:50:00|675.3|674.3|675.1|674.1|675.4|674.4|675.1|674.1|35
1734465300000|2024-12-17 19:55:00|675.3|674.3|675.4|674.4|675.4|674.4|675.1|674.1|11
1734465600000|2024-12-17 20:00:00|675.1|674.1|675.6|674.6|675.8|674.8|675.1|674.1|34
1734465900000|2024-12-17 20:05:00|675.4|674.4|675.4|674.4|675.6|674.6|675.4|674.4|16
1734466200000|2024-12-17 20:10:00|675.5|674.5|675.3|674.3|675.6|674.6|675.3|674.3|20
1734466500000|2024-12-17 20:15:00|675.1|674.1|675.4|674.4|675.5|674.5|675.1|674.1|685
1734466800000|2024-12-17 20:20:00|675.3|674.3|675.6|674.6|675.6|674.6|675.3|674.3|5
1734467100000|2024-12-17 20:25:00|675.5|674.5|675.6|674.6|675.9|674.9|675.4|674.4|24
1734467400000|2024-12-17 20:30:00|675.8|674.8|675.8|674.8|675.9|674.9|675.6|674.6|50
1734467700000|2024-12-17 20:35:00|675.9|674.9|675.6|674.6|675.9|674.9|675.5|674.5|17
1734468000000|2024-12-17 20:40:00|675.5|674.5|675.4|674.4|675.6|674.6|675.4|674.4|38
1734468300000|2024-12-17 20:45:00|675.1|674.1|675.1|674.1|675.4|674.4|674.9|673.9|41
1734468600000|2024-12-17 20:50:00|675|674|675.4|674.4|675.4|674.4|674.9|673.9|593
1734468900000|2024-12-17 20:55:00|675.3|674.3|675.3|674.3|675.4|674.4|675.1|674.1|19
1734469200000|2024-12-17 21:00:00|675.1|674.1|675.3|674.3|675.4|674.4|675.1|674.1|6
1734469500000|2024-12-17 21:05:00|675.4|674.4|675.4|674.4|675.4|674.4|675.1|674.1|10
1734469800000|2024-12-17 21:10:00|675.3|674.3|675.1|674.1|675.3|674.3|675.1|674.1|8
1734470100000|2024-12-17 21:15:00|675|674|675.1|674.1|675.1|674.1|675|674|0
1734470400000|2024-12-17 21:20:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|4
1734470700000|2024-12-17 21:25:00|675|674|675|674|675.1|674.1|674.8|673.8|46
1734471000000|2024-12-17 21:30:00|675.1|674.1|675.9|674.9|676.1|675.1|675.1|674.1|135
1734471300000|2024-12-17 21:35:00|676|675|676|675|676.1|675.1|675.8|674.8|162
1734471600000|2024-12-17 21:40:00|676.1|675.1|675.9|674.9|676.1|675.1|675.8|674.8|363
1734471900000|2024-12-17 21:45:00|675.8|674.8|675.6|674.6|676|675|675.5|674.5|15
1734472200000|2024-12-17 21:50:00|675.8|674.8|675.6|674.6|675.8|674.8|675.5|674.5|11
1734472500000|2024-12-17 21:55:00|675.8|674.8|675.9|674.9|676|675|675.6|674.6|20
1734472800000|2024-12-17 22:00:00|675.8|674.8|676.6|673.6|676.6|674.8|675.8|673.6|0
1734473100000|2024-12-17 22:05:00|675.8|674.8|675.8|674.8|675.8|674.8|675.8|674.8|0
1734475200000|2024-12-17 22:40:00|676.6|673.6|676.6|673.6|676.6|673.6|676.6|673.6|0
1734476100000|2024-12-17 22:55:00|675.8|674.8|675.8|674.8|675.8|674.8|675.8|674.8|0
1734483600000|2024-12-18 01:00:00|675.1|674.1|674.5|673.5|675.3|674.3|674.4|673.4|8
1734483900000|2024-12-18 01:05:00|674.6|673.6|674.8|673.8|674.8|673.8|674.5|673.5|10
1734484200000|2024-12-18 01:10:00|674.6|673.6|675|674|675.1|674.1|674.6|673.6|11
1734484500000|2024-12-18 01:15:00|675.1|674.1|675.1|674.1|675.3|674.3|674.9|673.9|2
1734484800000|2024-12-18 01:20:00|675.3|674.3|675.3|674.3|675.3|674.3|675.1|674.1|3
1734485100000|2024-12-18 01:25:00|675.1|674.1|675.4|674.4|675.4|674.4|675.1|674.1|0
1734485400000|2024-12-18 01:30:00|675.5|674.5|675.8|674.8|675.8|674.8|675.4|674.4|2
1734485700000|2024-12-18 01:35:00|675.6|674.6|675.9|674.9|676.1|675.1|675.6|674.6|0
1734486000000|2024-12-18 01:40:00|676|675|676.3|675.3|676.4|675.4|675.9|674.9|1
1734486300000|2024-12-18 01:45:00|676.1|675.1|676.1|675.1|676.3|675.3|675.9|674.9|2
1734486600000|2024-12-18 01:50:00|676.3|675.3|676.1|675.1|676.3|675.3|676.1|675.1|0
1734486900000|2024-12-18 01:55:00|676.3|675.3|675.9|674.9|676.3|675.3|675.9|674.9|10
1734487200000|2024-12-18 02:00:00|675.6|674.6|675.8|674.8|675.9|674.9|675.6|674.6|18
1734487500000|2024-12-18 02:05:00|675.9|674.9|676|675|676.1|675.1|675.8|674.8|5
1734487800000|2024-12-18 02:10:00|675.9|674.9|675.9|674.9|675.9|674.9|675.9|674.9|0
1734488100000|2024-12-18 02:15:00|676|675|676.1|675.1|676.1|675.1|675.9|674.9|2
1734488400000|2024-12-18 02:20:00|675.9|674.9|675.8|674.8|676|675|675.8|674.8|15
1734488700000|2024-12-18 02:25:00|675.6|674.6|675.8|674.8|675.9|674.9|675.6|674.6|2
1734489000000|2024-12-18 02:30:00|675.6|674.6|675.4|674.4|675.6|674.6|675.3|674.3|0
1734489300000|2024-12-18 02:35:00|675.3|674.3|675.3|674.3|675.5|674.5|675.1|674.1|0
1734489600000|2024-12-18 02:40:00|675.4|674.4|675.4|674.4|675.4|674.4|675.1|674.1|0
1734489900000|2024-12-18 02:45:00|675.3|674.3|675.3|674.3|675.3|674.3|675.1|674.1|0
1734490200000|2024-12-18 02:50:00|675.1|674.1|674.9|673.9|675.1|674.1|674.8|673.8|1
1734490500000|2024-12-18 02:55:00|675|674|675|674|675.1|674.1|674.9|673.9|3
1734490800000|2024-12-18 03:00:00|674.9|673.9|675|674|675.1|674.1|674.9|673.9|0
1734491100000|2024-12-18 03:05:00|675.1|674.1|674.9|673.9|675.1|674.1|674.8|673.8|5
1734491400000|2024-12-18 03:10:00|675|674|674.5|673.5|675|674|674.4|673.4|1
1734491700000|2024-12-18 03:15:00|674.6|673.6|674.5|673.5|674.6|673.6|674.4|673.4|0
1734492300000|2024-12-18 03:25:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|2
1734492600000|2024-12-18 03:30:00|674.5|673.5|674.1|673.1|674.5|673.5|673.9|672.9|28
1734492900000|2024-12-18 03:35:00|674.3|673.3|674.4|673.4|674.4|673.4|674.3|673.3|0
1734493200000|2024-12-18 03:40:00|674.5|673.5|674.1|673.1|674.5|673.5|674.1|673.1|2
1734493500000|2024-12-18 03:45:00|674.3|673.3|674.5|673.5|674.5|673.5|674.3|673.3|6
1734493800000|2024-12-18 03:50:00|674.6|673.6|674.6|673.6|674.6|673.6|674.6|673.6|0
1734494400000|2024-12-18 04:00:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|2
1734494700000|2024-12-18 04:05:00|674.5|673.5|674.4|673.4|674.6|673.6|674.3|673.3|0
1734495000000|2024-12-18 04:10:00|674.3|673.3|674.4|673.4|674.4|673.4|674.3|673.3|1
1734495300000|2024-12-18 04:15:00|674.3|673.3|674.1|673.1|674.3|673.3|674.1|673.1|1
1734495600000|2024-12-18 04:20:00|674.3|673.3|674.3|673.3|674.3|673.3|674.1|673.1|12
1734495900000|2024-12-18 04:25:00|674.1|673.1|674.1|673.1|674.1|673.1|674.1|673.1|0
1734496200000|2024-12-18 04:30:00|674.3|673.3|674.6|673.6|674.6|673.6|674.3|673.3|0
1734496500000|2024-12-18 04:35:00|674.8|673.8|674.6|673.6|674.8|673.8|674.6|673.6|10
1734496800000|2024-12-18 04:40:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|9
1734497100000|2024-12-18 04:45:00|674.5|673.5|674.5|673.5|674.5|673.5|674.5|673.5|0
1734497400000|2024-12-18 04:50:00|674.6|673.6|674.8|673.8|675|674|674.6|673.6|5
1734497700000|2024-12-18 04:55:00|674.6|673.6|674.5|673.5|674.8|673.8|674.5|673.5|4
1734498000000|2024-12-18 05:00:00|674.4|673.4|674.4|673.4|674.5|673.5|674.3|673.3|4
1734498600000|2024-12-18 05:10:00|674.5|673.5|674.5|673.5|674.5|673.5|674.5|673.5|118
1734498900000|2024-12-18 05:15:00|674.6|673.6|674.9|673.9|674.9|673.9|674.6|673.6|0
1734499200000|2024-12-18 05:20:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|8
1734499500000|2024-12-18 05:25:00|674.6|673.6|674.4|673.4|674.6|673.6|674.1|673.1|46
1734499800000|2024-12-18 05:30:00|674.6|673.6|674.6|673.6|674.9|673.9|674.5|673.5|27
1734500100000|2024-12-18 05:35:00|674.4|673.4|674.1|673.1|674.4|673.4|674|673|18
1734500400000|2024-12-18 05:40:00|674|673|674.1|673.1|674.4|673.4|674|673|18
1734500700000|2024-12-18 05:45:00|674.3|673.3|674.4|673.4|674.4|673.4|674.1|673.1|3
1734501000000|2024-12-18 05:50:00|674.3|673.3|674.4|673.4|674.4|673.4|674.3|673.3|0
1734501300000|2024-12-18 05:55:00|674.1|673.1|674.1|673.1|674.3|673.3|674.1|673.1|4
1734501600000|2024-12-18 06:00:00|674.3|673.3|674.5|673.5|674.5|673.5|674.3|673.3|6
1734501900000|2024-12-18 06:05:00|674.6|673.6|674.6|673.6|674.8|673.8|674.5|673.5|0
1734502200000|2024-12-18 06:10:00|674.8|673.8|674.6|673.6|674.8|673.8|674.5|673.5|4
1734502500000|2024-12-18 06:15:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|0
1734502800000|2024-12-18 06:20:00|674.8|673.8|674.6|673.6|674.8|673.8|674.6|673.6|4
1734503100000|2024-12-18 06:25:00|674.4|673.4|674.4|673.4|674.4|673.4|674.4|673.4|11
1734503400000|2024-12-18 06:30:00|674.3|673.3|674.1|673.1|674.4|673.4|674.1|673.1|11
1734503700000|2024-12-18 06:35:00|674|673|674|673|674.1|673.1|673.9|672.9|23
1734504000000|2024-12-18 06:40:00|674.1|673.1|674|673|674.1|673.1|673.9|672.9|0
1734504300000|2024-12-18 06:45:00|673.9|672.9|673.9|672.9|674|673|673.6|672.6|21
1734504600000|2024-12-18 06:50:00|674|673|674.4|673.4|674.4|673.4|674|673|1
1734504900000|2024-12-18 06:55:00|674.5|673.5|674.6|673.6|674.6|673.6|674.5|673.5|1
1734505200000|2024-12-18 07:00:00|674.8|673.8|675.4|674.4|675.4|674.4|674.8|673.8|18
1734505500000|2024-12-18 07:05:00|675.5|674.5|675.6|674.6|675.6|674.6|675.1|674.1|7
1734505800000|2024-12-18 07:10:00|675.9|674.9|675.9|674.9|675.9|674.9|675.6|674.6|17
1734506100000|2024-12-18 07:15:00|675.8|674.8|676.1|675.1|676.1|675.1|675.6|674.6|8
1734506400000|2024-12-18 07:20:00|676.3|675.3|676.5|675.5|676.9|675.9|676.1|675.1|36
1734506700000|2024-12-18 07:25:00|676.4|675.4|676.6|675.6|676.6|675.6|676.3|675.3|4
1734507000000|2024-12-18 07:30:00|676.9|675.9|676.6|675.6|676.9|675.9|676.6|675.6|10
1734507300000|2024-12-18 07:35:00|676.5|675.5|677.1|676.1|677.1|676.1|676.5|675.5|17
1734507600000|2024-12-18 07:40:00|677|676|677.1|676.1|677.1|676.1|676.9|675.9|53
1734507900000|2024-12-18 07:45:00|677|676|677.1|676.1|677.4|676.4|677|676|100
1734508200000|2024-12-18 07:50:00|676.9|675.9|677|676|677.4|676.4|676.9|675.9|44
1734508500000|2024-12-18 07:55:00|677.1|676.1|677.4|676.4|677.4|676.4|676.5|675.5|84
1734508800000|2024-12-18 08:00:00|677.5|676.5|677.9|676.9|678.4|677.4|677.1|676.1|144
1734509100000|2024-12-18 08:05:00|678|677|677.9|676.9|678.1|677.1|677.6|676.6|126
1734509400000|2024-12-18 08:10:00|677.6|676.6|676.9|675.9|677.6|676.6|676.9|675.9|243
1734509700000|2024-12-18 08:15:00|677|676|677.4|676.4|677.5|676.5|676.9|675.9|85
1734510000000|2024-12-18 08:20:00|677.3|676.3|676.9|675.9|677.6|676.6|676.9|675.9|120
1734510300000|2024-12-18 08:25:00|676.6|675.6|676.6|675.6|677.1|676.1|676.1|675.1|455
1734510600000|2024-12-18 08:30:00|676.8|675.8|676.9|675.9|677.1|676.1|675.6|674.6|293
1734510900000|2024-12-18 08:35:00|676.8|675.8|677.1|676.1|677.1|676.1|676.8|675.8|102
1734511200000|2024-12-18 08:40:00|677|676|677.3|676.3|677.4|676.4|676.9|675.9|160
1734511500000|2024-12-18 08:45:00|677.1|676.1|677.4|676.4|677.6|676.6|677.1|676.1|51
1734511800000|2024-12-18 08:50:00|677.5|676.5|678.4|677.4|678.4|677.4|677.4|676.4|231
1734512100000|2024-12-18 08:55:00|678.5|677.5|677.9|676.9|678.5|677.5|677.9|676.9|186
1734512400000|2024-12-18 09:00:00|678.1|677.1|680.4|679.4|680.6|679.6|678.1|677.1|5904
1734512700000|2024-12-18 09:05:00|680.5|679.5|680.4|679.4|680.6|679.6|679.9|678.9|1402
1734513000000|2024-12-18 09:10:00|680.5|679.5|681.6|680.6|681.6|680.6|680.5|679.5|1918
1734513300000|2024-12-18 09:15:00|681.9|680.9|681.9|680.9|681.9|680.9|681.1|680.1|845
1734513600000|2024-12-18 09:20:00|682|681|681.4|680.4|682|681|681.1|680.1|1025
1734513900000|2024-12-18 09:25:00|681.6|680.6|681.1|680.1|681.6|680.6|680.9|679.9|601
1734514200000|2024-12-18 09:30:00|681.4|680.4|681.9|680.9|682.1|681.1|681.1|680.1|221
1734514500000|2024-12-18 09:35:00|682.1|681.1|681.5|680.5|682.1|681.1|681.1|680.1|195
1734514800000|2024-12-18 09:40:00|681.4|680.4|681.6|680.6|681.9|680.9|681.4|680.4|159
1734515100000|2024-12-18 09:45:00|681.8|680.8|682.4|681.4|682.4|681.4|681.8|680.8|331
1734515400000|2024-12-18 09:50:00|682.1|681.1|681.4|680.4|682.4|681.4|680.5|679.5|414
1734515700000|2024-12-18 09:55:00|681.5|680.5|682.1|681.1|682.1|681.1|681.5|680.5|227
1734516000000|2024-12-18 10:00:00|681.9|680.9|681.4|680.4|682.1|681.1|681.1|680.1|303
1734516300000|2024-12-18 10:05:00|681.1|680.1|682.1|681.1|682.1|681.1|680.9|679.9|263
1734516600000|2024-12-18 10:10:00|681.9|680.9|682|681|682.4|681.4|681.9|680.9|284
1734516900000|2024-12-18 10:15:00|681.9|680.9|682.1|681.1|682.9|681.9|681.9|680.9|62
1734517200000|2024-12-18 10:20:00|682|681|682.5|681.5|682.6|681.6|682|681|221
1734517500000|2024-12-18 10:25:00|682.4|681.4|682.4|681.4|682.9|681.9|682.1|681.1|200
1734517800000|2024-12-18 10:30:00|682.1|681.1|681.9|680.9|682.4|681.4|681.6|680.6|167
1734518100000|2024-12-18 10:35:00|682|681|681.6|680.6|682|681|681.1|680.1|235
1734518400000|2024-12-18 10:40:00|681.4|680.4|681.4|680.4|681.5|680.5|681.3|680.3|86
1734518700000|2024-12-18 10:45:00|681.6|680.6|681.4|680.4|681.6|680.6|681.1|680.1|133
1734519000000|2024-12-18 10:50:00|681.6|680.6|681.6|680.6|681.6|680.6|681.4|680.4|158
1734519300000|2024-12-18 10:55:00|681.9|680.9|681.3|680.3|681.9|680.9|681.1|680.1|112
1734519600000|2024-12-18 11:00:00|681.1|680.1|681.6|680.6|681.6|680.6|680.9|679.9|210
1734519900000|2024-12-18 11:05:00|681.4|680.4|681.1|680.1|681.4|680.4|680.9|679.9|98
1734520200000|2024-12-18 11:10:00|681.3|680.3|681.9|680.9|681.9|680.9|681.1|680.1|373
1734520500000|2024-12-18 11:15:00|681.8|680.8|681.6|680.6|681.9|680.9|681.4|680.4|120
1734520800000|2024-12-18 11:20:00|681.8|680.8|681.9|680.9|682|681|681.8|680.8|425
1734521100000|2024-12-18 11:25:00|681.8|680.8|681.6|680.6|681.9|680.9|681.6|680.6|85
1734521400000|2024-12-18 11:30:00|681.9|680.9|681.9|680.9|682.4|681.4|681.6|680.6|121
1734521700000|2024-12-18 11:35:00|682|681|681.6|680.6|682|681|681.5|680.5|315
1734522000000|2024-12-18 11:40:00|681.9|680.9|682.4|681.4|682.4|681.4|681.6|680.6|36
1734522300000|2024-12-18 11:45:00|682.3|681.3|682.3|681.3|682.4|681.4|682.1|681.1|144
1734522600000|2024-12-18 11:50:00|682.1|681.1|682|681|682.4|681.4|681.9|680.9|88
1734522900000|2024-12-18 11:55:00|682.1|681.1|681.4|680.4|682.1|681.1|681.1|680.1|2055
1734523200000|2024-12-18 12:00:00|681.3|680.3|681.6|680.6|681.6|680.6|681.1|680.1|170
1734523500000|2024-12-18 12:05:00|681.9|680.9|681.4|680.4|681.9|680.9|681.4|680.4|179
1734523800000|2024-12-18 12:10:00|681.5|680.5|682.6|681.6|682.6|681.6|681.4|680.4|1645
1734524100000|2024-12-18 12:15:00|682.4|681.4|682.4|681.4|682.6|681.6|682.1|681.1|329
1734524400000|2024-12-18 12:20:00|682.3|681.3|682.4|681.4|682.4|681.4|682.3|681.3|61
1734524700000|2024-12-18 12:25:00|682.3|681.3|682.1|681.1|682.4|681.4|682.1|681.1|76
1734525000000|2024-12-18 12:30:00|681.9|680.9|681.9|680.9|682.1|681.1|681.9|680.9|71
1734525300000|2024-12-18 12:35:00|682.1|681.1|681.9|680.9|682.1|681.1|681.9|680.9|43
1734525600000|2024-12-18 12:40:00|682|681|681.9|680.9|682.1|681.1|681.9|680.9|54
1734525900000|2024-12-18 12:45:00|682.1|681.1|682.4|681.4|682.6|681.6|682.1|681.1|73
1734526200000|2024-12-18 12:50:00|682.3|681.3|683.6|682.6|683.9|682.9|682.3|681.3|1485
1734526500000|2024-12-18 12:55:00|683.8|682.8|683.6|682.6|683.8|682.8|683.5|682.5|46
1734526800000|2024-12-18 13:00:00|683.4|682.4|682.4|681.4|684.1|683.1|682.3|681.3|650
1734527100000|2024-12-18 13:05:00|682.5|681.5|682.1|681.1|682.8|681.8|681.9|680.9|1201
1734527400000|2024-12-18 13:10:00|682.4|681.4|682.4|681.4|682.6|681.6|682.1|681.1|72
1734527700000|2024-12-18 13:15:00|682.5|681.5|681.9|680.9|682.6|681.6|681.6|680.6|128
1734528000000|2024-12-18 13:20:00|681.8|680.8|682.1|681.1|682.1|681.1|681.4|680.4|181
1734528300000|2024-12-18 13:25:00|681.9|680.9|682.4|681.4|682.4|681.4|681.4|680.4|934
1734528600000|2024-12-18 13:30:00|682.6|681.6|682.9|681.9|683.1|682.1|682.3|681.3|493
1734528900000|2024-12-18 13:35:00|683|682|681.4|680.4|683.1|682.1|681.4|680.4|325
1734529200000|2024-12-18 13:40:00|681.5|680.5|681.9|680.9|681.9|680.9|681.4|680.4|139
1734529500000|2024-12-18 13:45:00|681.6|680.6|682.1|681.1|682.4|681.4|681.6|680.6|250
1734529800000|2024-12-18 13:50:00|682.3|681.3|683.1|682.1|683.1|682.1|682.1|681.1|610
1734530100000|2024-12-18 13:55:00|683.3|682.3|683.1|682.1|683.3|682.3|682.6|681.6|166
1734530400000|2024-12-18 14:00:00|683|682|681.9|680.9|683.1|682.1|681.9|680.9|363
1734530700000|2024-12-18 14:05:00|682|681|682.1|681.1|682.6|681.6|681.6|680.6|366
1734531000000|2024-12-18 14:10:00|682.4|681.4|682.1|681.1|682.6|681.6|681.6|680.6|194
1734531300000|2024-12-18 14:15:00|682.3|681.3|682.6|681.6|682.9|681.9|682.1|681.1|225
1734531600000|2024-12-18 14:20:00|682.5|681.5|681.4|680.4|682.6|681.6|681.1|680.1|265
1734531900000|2024-12-18 14:25:00|681.5|680.5|681.9|680.9|681.9|680.9|681.1|680.1|1286
1734532200000|2024-12-18 14:30:00|681.8|680.8|682.8|681.8|683.1|682.1|681.4|680.4|511
1734532500000|2024-12-18 14:35:00|682.6|681.6|683.9|682.9|685.4|684.4|682.6|681.6|857
1734532800000|2024-12-18 14:40:00|683.6|682.6|683.9|682.9|685.1|684.1|683.6|682.6|346
1734533100000|2024-12-18 14:45:00|683.8|682.8|684.4|683.4|684.4|683.4|683.4|682.4|363
1734533400000|2024-12-18 14:50:00|684.6|683.6|683.1|682.1|684.6|683.6|682.9|681.9|480
1734533700000|2024-12-18 14:55:00|683.4|682.4|682.8|681.8|683.4|682.4|682.3|681.3|192
1734534000000|2024-12-18 15:00:00|682.6|681.6|682.4|681.4|682.9|681.9|682.1|681.1|257
1734534300000|2024-12-18 15:05:00|682.6|681.6|683.6|682.6|683.9|682.9|682.6|681.6|226
1734534600000|2024-12-18 15:10:00|683.8|682.8|684.1|683.1|684.1|683.1|683.6|682.6|275
1734534900000|2024-12-18 15:15:00|684.4|683.4|684.1|683.1|685.1|684.1|684.1|683.1|3913
1734535200000|2024-12-18 15:20:00|683.9|682.9|683.4|682.4|683.9|682.9|682.9|681.9|439
1734535500000|2024-12-18 15:25:00|683.5|682.5|682.5|681.5|683.6|682.6|682.4|681.4|502
1734535800000|2024-12-18 15:30:00|683.8|682.8|684.4|683.4|684.9|683.9|683.3|682.3|1684
1734536100000|2024-12-18 15:35:00|684.3|683.3|684.3|683.3|685.1|684.1|683.9|682.9|958
1734536400000|2024-12-18 15:40:00|684.1|683.1|685.1|684.1|685.1|684.1|683.6|682.6|664
1734536700000|2024-12-18 15:45:00|685.6|684.6|685.4|684.4|685.9|684.9|684.9|683.9|1663
1734537000000|2024-12-18 15:50:00|685.5|684.5|685.6|684.6|685.9|684.9|685.4|684.4|423
1734537300000|2024-12-18 15:55:00|685.4|684.4|685.6|684.6|686.4|685.4|685.4|684.4|905
1734537600000|2024-12-18 16:00:00|685.9|684.9|685.9|684.9|686.1|685.1|684.4|683.4|895
1734537900000|2024-12-18 16:05:00|686|685|686.1|685.1|686.4|685.4|685.9|684.9|568
1734538200000|2024-12-18 16:10:00|686.3|685.3|687.4|686.4|687.9|686.9|686.1|685.1|694
1734538500000|2024-12-18 16:15:00|687.6|686.6|686.9|685.9|687.9|686.9|686.9|685.9|586
1734538800000|2024-12-18 16:20:00|687|686|686.6|685.6|687.1|686.1|686.1|685.1|955
1734539100000|2024-12-18 16:25:00|686.4|685.4|687|686|687.4|686.4|685.1|684.1|2453
1734539400000|2024-12-18 16:30:00|687.1|686.1|686.6|685.6|687.4|686.4|686.1|685.1|1879
1734539700000|2024-12-18 16:35:00|686.5|685.5|687.1|686.1|687.6|686.6|686.4|685.4|1939
1734540000000|2024-12-18 16:40:00|687|686|686.6|685.6|687.4|686.4|686.4|685.4|412
1734540300000|2024-12-18 16:45:00|686.9|685.9|686.6|685.6|687.1|686.1|686.6|685.6|444
1734540600000|2024-12-18 16:50:00|686.8|685.8|686.9|685.9|687.4|686.4|686.6|685.6|829
1734540900000|2024-12-18 16:55:00|686.8|685.8|686.9|685.9|687.1|686.1|686.4|685.4|205
1734541200000|2024-12-18 17:00:00|686.6|685.6|685.9|684.9|686.9|685.9|685.8|684.8|182
1734541500000|2024-12-18 17:05:00|685.6|684.6|686.1|685.1|686.1|685.1|685.5|684.5|477
1734541800000|2024-12-18 17:10:00|686|685|686.4|685.4|686.4|685.4|685.9|684.9|181
1734542100000|2024-12-18 17:15:00|686.3|685.3|686.3|685.3|686.4|685.4|685.6|684.6|139
1734542400000|2024-12-18 17:20:00|686.1|685.1|686.1|685.1|686.6|685.6|686.1|685.1|111
1734542700000|2024-12-18 17:25:00|686|685|685.9|684.9|686.1|685.1|685.6|684.6|117
1734543000000|2024-12-18 17:30:00|686|685|684.8|683.8|686|685|684.4|683.4|437
1734543300000|2024-12-18 17:35:00|684.6|683.6|683.4|682.4|684.8|683.8|683.4|682.4|350
1734543600000|2024-12-18 17:40:00|683.6|682.6|683.1|682.1|683.9|682.9|682.9|681.9|368
1734543900000|2024-12-18 17:45:00|683.3|682.3|683.9|682.9|684.1|683.1|683.1|682.1|104
1734544200000|2024-12-18 17:50:00|683.6|682.6|684.1|683.1|684.4|683.4|683.6|682.6|76
1734544500000|2024-12-18 17:55:00|684.4|683.4|684.1|683.1|684.4|683.4|683.9|682.9|426
1734544800000|2024-12-18 18:00:00|684|683|684|683|684.6|683.6|683.9|682.9|220
1734545100000|2024-12-18 18:05:00|683.9|682.9|685.1|684.1|685.3|684.3|683.9|682.9|197
1734545400000|2024-12-18 18:10:00|685.3|684.3|684.6|683.6|685.4|684.4|684.6|683.6|101
1734545700000|2024-12-18 18:15:00|684.9|683.9|684.6|683.6|685.1|684.1|684.6|683.6|579
1734546000000|2024-12-18 18:20:00|684.4|683.4|684.6|683.6|685.4|684.4|684.4|683.4|260
1734546300000|2024-12-18 18:25:00|684.9|683.9|685.4|684.4|685.6|684.6|684.9|683.9|423
1734546600000|2024-12-18 18:30:00|685.1|684.1|685.9|684.9|685.9|684.9|685.1|684.1|151
1734546900000|2024-12-18 18:35:00|685.8|684.8|684.6|683.6|685.9|684.9|684|683|235
1734547200000|2024-12-18 18:40:00|684.5|683.5|684.5|683.5|684.9|683.9|684.4|683.4|80
1734547500000|2024-12-18 18:45:00|684.6|683.6|684.1|683.1|684.6|683.6|683.9|682.9|338
1734547800000|2024-12-18 18:50:00|684.3|683.3|683.6|682.6|684.3|683.3|682.9|681.9|369
1734548100000|2024-12-18 18:55:00|683.5|682.5|683.9|682.9|683.9|682.9|683.1|682.1|279
1734548400000|2024-12-18 19:00:00|683.8|682.8|684.1|683.1|685.3|684.3|683.5|682.5|156
1734548700000|2024-12-18 19:05:00|684.3|683.3|682.9|681.9|684.3|683.3|682.8|681.8|128
1734549000000|2024-12-18 19:10:00|683|682|683.4|682.4|683.8|682.8|682.6|681.6|155
1734549300000|2024-12-18 19:15:00|683.3|682.3|683.4|682.4|683.6|682.6|683.1|682.1|158
1734549600000|2024-12-18 19:20:00|683.5|682.5|683.1|682.1|683.5|682.5|682.9|681.9|64
1734549900000|2024-12-18 19:25:00|683.3|682.3|682|681|683.9|682.9|681.6|680.6|715
1734550200000|2024-12-18 19:30:00|682.1|681.1|682.1|681.1|682.8|681.8|681.4|680.4|114
1734550500000|2024-12-18 19:35:00|682.3|681.3|681.9|680.9|682.4|681.4|681.4|680.4|80
1734550800000|2024-12-18 19:40:00|682|681|681.1|680.1|682.1|681.1|681.1|680.1|25
1734551100000|2024-12-18 19:45:00|681.3|680.3|680.9|679.9|681.6|680.6|680.8|679.8|64
1734551400000|2024-12-18 19:50:00|681.1|680.1|680.6|679.6|681.1|680.1|680.4|679.4|47
1734551700000|2024-12-18 19:55:00|680.5|679.5|680.1|679.1|680.6|679.6|679.9|678.9|33
1734552000000|2024-12-18 20:00:00|680.3|679.3|679.6|678.6|680.4|679.4|679.6|678.6|36
1734552300000|2024-12-18 20:05:00|679.8|678.8|679.6|678.6|680.3|679.3|679.6|678.6|19
1734552600000|2024-12-18 20:10:00|679.5|678.5|679.1|678.1|679.5|678.5|678.9|677.9|24
1734552900000|2024-12-18 20:15:00|679.3|678.3|679.6|678.6|680|679|679.1|678.1|19
1734553200000|2024-12-18 20:20:00|679.5|678.5|679.6|678.6|680.1|679.1|679.4|678.4|11
1734553500000|2024-12-18 20:25:00|679.5|678.5|679.4|678.4|679.6|678.6|679.1|678.1|87
1734553800000|2024-12-18 20:30:00|679.3|678.3|678.8|677.8|679.4|678.4|678.6|677.6|34
1734554100000|2024-12-18 20:35:00|678.9|677.9|678.1|677.1|678.9|677.9|678.1|677.1|32
1734554400000|2024-12-18 20:40:00|678.3|677.3|678.1|677.1|678.5|677.5|677.9|676.9|159
1734554700000|2024-12-18 20:45:00|678|677|678.6|677.6|678.8|677.8|678|677|33
1734555000000|2024-12-18 20:50:00|678.8|677.8|678.9|677.9|679.1|678.1|678.6|677.6|53
1734555300000|2024-12-18 20:55:00|678.6|677.6|678.6|677.6|678.9|677.9|678.4|677.4|54
1734555600000|2024-12-18 21:00:00|678.8|677.8|678.9|677.9|679.1|678.1|678.8|677.8|21
1734555900000|2024-12-18 21:05:00|678.8|677.8|679.1|678.1|679.4|678.4|678.8|677.8|27
1734556200000|2024-12-18 21:10:00|679|678|679.1|678.1|679.4|678.4|679|678|17
1734556500000|2024-12-18 21:15:00|679.3|678.3|679|678|679.3|678.3|678.9|677.9|35
1734556800000|2024-12-18 21:20:00|678.9|677.9|678.6|677.6|679.1|678.1|678.6|677.6|757
1734557100000|2024-12-18 21:25:00|678.9|677.9|678.9|677.9|679.1|678.1|678.9|677.9|25
1734557400000|2024-12-18 21:30:00|679|678|679.1|678.1|679.3|678.3|679|678|2
1734557700000|2024-12-18 21:35:00|||||||||14
1734558000000|2024-12-18 21:40:00|679.3|678.3|678.8|677.8|679.3|678.3|678.5|677.5|11
1734558300000|2024-12-18 21:45:00|678.9|677.9|678.9|677.9|679.1|678.1|678.6|677.6|9
1734558600000|2024-12-18 21:50:00|679|678|678.6|677.6|679.1|678.1|678.6|677.6|16
1734558900000|2024-12-18 21:55:00|678.8|677.8|678.9|677.9|679|678|678.6|677.6|21
1734559200000|2024-12-18 22:00:00|678.8|677.8|680|677|680|677.8|678.5|676.9|0
1734559500000|2024-12-18 22:05:00|678.5|677.5|680.3|677.3|680.3|677.5|678.5|676.9|1
1734559800000|2024-12-18 22:10:00|||||||||201
1734560100000|2024-12-18 22:15:00|680.5|677.5|680.5|677.5|680.5|677.5|680.5|677.5|0
1734560700000|2024-12-18 22:25:00|680.6|677.6|680.6|677.6|680.6|677.6|680.6|677.6|0
1734561000000|2024-12-18 22:30:00|680.5|677.5|680.5|677.5|680.5|677.5|680.5|677.5|0
1734561300000|2024-12-18 22:35:00|680.6|677.6|680.5|677.5|680.6|677.6|680.5|677.5|0
1734561600000|2024-12-18 22:40:00|680.6|677.6|680.6|677.6|680.6|677.6|680.6|677.6|0
1734561900000|2024-12-18 22:45:00|680.5|677.5|680.5|677.5|680.5|677.5|680.5|677.5|1
1734562500000|2024-12-18 22:55:00|680.3|677.3|680.3|677.3|680.3|677.3|680.3|677.3|0
1734570000000|2024-12-19 01:00:00|678.9|677.9|679.1|678.1|679.4|678.4|678.8|677.8|143
1734570300000|2024-12-19 01:05:00|679.3|678.3|679.3|678.3|679.8|678.8|679.1|678.1|50
1734570600000|2024-12-19 01:10:00|679.1|678.1|679.1|678.1|679.4|678.4|678.8|677.8|317
1734570900000|2024-12-19 01:15:00|679|678|679.4|678.4|679.4|678.4|679|678|4
1734571200000|2024-12-19 01:20:00|679.3|678.3|680.1|679.1|680.1|679.1|679.1|678.1|3
1734571500000|2024-12-19 01:25:00|680|679|679|678|680|679|679|678|22
1734571800000|2024-12-19 01:30:00|679.1|678.1|678.6|677.6|679.4|678.4|678.6|677.6|53
1734572100000|2024-12-19 01:35:00|678.8|677.8|679.3|678.3|679.5|678.5|678.6|677.6|0
1734572400000|2024-12-19 01:40:00|679.4|678.4|679.4|678.4|679.5|678.5|679|678|2
1734572700000|2024-12-19 01:45:00|679.5|678.5|679.5|678.5|679.6|678.6|679.5|678.5|1
1734573000000|2024-12-19 01:50:00|679.6|678.6|679.5|678.5|679.6|678.6|679.4|678.4|0
1734573300000|2024-12-19 01:55:00|679.6|678.6|679.8|678.8|679.8|678.8|679.4|678.4|17
1734573600000|2024-12-19 02:00:00|679.6|678.6|679.1|678.1|679.8|678.8|679.1|678.1|7
1734573900000|2024-12-19 02:05:00|679.3|678.3|679.1|678.1|679.4|678.4|679.1|678.1|9
1734574200000|2024-12-19 02:10:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|9
1734574500000|2024-12-19 02:15:00|678.8|677.8|678.4|677.4|678.9|677.9|678.4|677.4|12
1734574800000|2024-12-19 02:20:00|678.5|677.5|678.9|677.9|678.9|677.9|678.4|677.4|9
1734575100000|2024-12-19 02:25:00|678.8|677.8|678.6|677.6|678.9|677.9|678.6|677.6|10
1734575400000|2024-12-19 02:30:00|678.9|677.9|678.9|677.9|678.9|677.9|678.8|677.8|7
1734575700000|2024-12-19 02:35:00|679|678|679.1|678.1|679.1|678.1|678.9|677.9|4
1734576000000|2024-12-19 02:40:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|3
1734576300000|2024-12-19 02:45:00|679|678|679.3|678.3|679.4|678.4|679|678|2
1734576600000|2024-12-19 02:50:00|679.1|678.1|679.6|678.6|679.6|678.6|679.1|678.1|2
1734576900000|2024-12-19 02:55:00|679.5|678.5|679.9|678.9|680.1|679.1|679.5|678.5|1
1734577200000|2024-12-19 03:00:00|679.8|678.8|679.4|678.4|679.9|678.9|679.4|678.4|6
1734577500000|2024-12-19 03:05:00|679.5|678.5|679.6|678.6|679.8|678.8|679.4|678.4|2
1734577800000|2024-12-19 03:10:00|679.8|678.8|679.9|678.9|679.9|678.9|679.6|678.6|267
1734578100000|2024-12-19 03:15:00|679.6|678.6|679.9|678.9|679.9|678.9|679.6|678.6|9
1734578400000|2024-12-19 03:20:00|679.8|678.8|679.6|678.6|679.9|678.9|679.6|678.6|9
1734578700000|2024-12-19 03:25:00|679.8|678.8|679.6|678.6|679.9|678.9|679.6|678.6|1
1734579000000|2024-12-19 03:30:00|679.8|678.8|680.1|679.1|680.1|679.1|679.6|678.6|0
1734579300000|2024-12-19 03:35:00|680|679|679.9|678.9|680.1|679.1|679.9|678.9|1
1734579600000|2024-12-19 03:40:00|679.6|678.6|679.8|678.8|679.9|678.9|679.6|678.6|5
1734579900000|2024-12-19 03:45:00|679.9|678.9|679.6|678.6|680.1|679.1|679.6|678.6|3
1734580200000|2024-12-19 03:50:00|679.8|678.8|679.8|678.8|679.9|678.9|679.6|678.6|5
1734580500000|2024-12-19 03:55:00|679.6|678.6|679.6|678.6|679.9|678.9|679.6|678.6|58
1734580800000|2024-12-19 04:00:00|679.8|678.8|679.6|678.6|679.8|678.8|679.6|678.6|0
1734581100000|2024-12-19 04:05:00|679.4|678.4|678.9|677.9|679.5|678.5|678.9|677.9|7
1734581400000|2024-12-19 04:10:00|679|678|678.9|677.9|679|678|678.5|677.5|6
1734581700000|2024-12-19 04:15:00|679.1|678.1|679|678|679.1|678.1|678.9|677.9|4
1734582000000|2024-12-19 04:20:00|678.9|677.9|678.9|677.9|679.1|678.1|678.9|677.9|0
1734582900000|2024-12-19 04:35:00|||||||||1
1734583500000|2024-12-19 04:45:00|678.6|677.6|678.9|677.9|678.9|677.9|678.6|677.6|4
1734583800000|2024-12-19 04:50:00|678.8|677.8|678.9|677.9|678.9|677.9|678.8|677.8|8
1734584100000|2024-12-19 04:55:00|678.8|677.8|678.9|677.9|678.9|677.9|678.5|677.5|3
1734584400000|2024-12-19 05:00:00|678.8|677.8|678.3|677.3|679.1|678.1|678.3|677.3|4
1734584700000|2024-12-19 05:05:00|678.4|677.4|678.1|677.1|678.4|677.4|678.1|677.1|3
1734585000000|2024-12-19 05:10:00|678.3|677.3|678.3|677.3|678.4|677.4|678.1|677.1|2
1734585300000|2024-12-19 05:15:00|678.1|677.1|678.1|677.1|678.1|677.1|678.1|677.1|1
1734585900000|2024-12-19 05:25:00|||||||||20
1734586200000|2024-12-19 05:30:00|678.4|677.4|678.6|677.6|678.8|677.8|678.4|677.4|11
1734586500000|2024-12-19 05:35:00|678.8|677.8|678.9|677.9|678.9|677.9|678.6|677.6|53
1734586800000|2024-12-19 05:40:00|678.8|677.8|678.9|677.9|678.9|677.9|678.6|677.6|27
1734587400000|2024-12-19 05:50:00|678.6|677.6|678.6|677.6|678.6|677.6|678.4|677.4|3
1734587700000|2024-12-19 05:55:00|678.8|677.8|678.6|677.6|678.8|677.8|678.4|677.4|0
1734588000000|2024-12-19 06:00:00|678.5|677.5|678.6|677.6|678.6|677.6|678.4|677.4|5
1734588300000|2024-12-19 06:05:00|678.8|677.8|679.1|678.1|679.1|678.1|678.6|677.6|8
1734588600000|2024-12-19 06:10:00|679.4|678.4|679.6|678.6|679.6|678.6|679.3|678.3|6
1734588900000|2024-12-19 06:15:00|679.5|678.5|680.4|679.4|680.5|679.5|679.4|678.4|161
1734589200000|2024-12-19 06:20:00|680.5|679.5|680.9|679.9|680.9|679.9|680.4|679.4|23
1734589500000|2024-12-19 06:25:00|680.8|679.8|680.6|679.6|680.9|679.9|680.4|679.4|7
1734589800000|2024-12-19 06:30:00|680.5|679.5|680.4|679.4|680.6|679.6|680.3|679.3|4
1734590100000|2024-12-19 06:35:00|680.5|679.5|680.6|679.6|680.8|679.8|680.4|679.4|2
1734590400000|2024-12-19 06:40:00|680.5|679.5|680.6|679.6|680.8|679.8|680.4|679.4|1
1734590700000|2024-12-19 06:45:00|680.5|679.5|680.4|679.4|680.5|679.5|680.4|679.4|1
1734591000000|2024-12-19 06:50:00|680.5|679.5|681|680|681|680|680.5|679.5|10
1734591300000|2024-12-19 06:55:00|681.1|680.1|680.4|679.4|681.1|680.1|680.4|679.4|391
1734591600000|2024-12-19 07:00:00|680.3|679.3|679.9|678.9|680.3|679.3|679.6|678.6|63
1734591900000|2024-12-19 07:05:00|679.8|678.8|679.9|678.9|679.9|678.9|679.6|678.6|1
1734592200000|2024-12-19 07:10:00|679.8|678.8|679.6|678.6|679.9|678.9|679.6|678.6|10
1734592500000|2024-12-19 07:15:00|679.5|678.5|679|678|679.6|678.6|678.9|677.9|52
1734592800000|2024-12-19 07:20:00|679.1|678.1|678.9|677.9|679.1|678.1|678.6|677.6|170
1734593100000|2024-12-19 07:25:00|678.8|677.8|679|678|679|678|678.6|677.6|25
1734593400000|2024-12-19 07:30:00|678.9|677.9|678.9|677.9|678.9|677.9|678.4|677.4|67
1734593700000|2024-12-19 07:35:00|678.8|677.8|678.9|677.9|678.9|677.9|678.4|677.4|13
1734594000000|2024-12-19 07:40:00|678.8|677.8|678.6|677.6|678.9|677.9|678.4|677.4|27
1734594300000|2024-12-19 07:45:00|678.5|677.5|678.6|677.6|678.9|677.9|678.4|677.4|11
1734594600000|2024-12-19 07:50:00|678.8|677.8|678|677|678.8|677.8|677.9|676.9|22
1734594900000|2024-12-19 07:55:00|677.9|676.9|678.9|677.9|678.9|677.9|677.6|676.6|403
1734595200000|2024-12-19 08:00:00|679.1|678.1|677.9|676.9|679.1|678.1|677.9|676.9|326
1734595500000|2024-12-19 08:05:00|677.8|676.8|676.6|675.6|677.8|676.8|676.6|675.6|774
1734595800000|2024-12-19 08:10:00|676.9|675.9|676.4|675.4|677.1|676.1|676.1|675.1|147
1734596100000|2024-12-19 08:15:00|676.1|675.1|676.4|675.4|676.4|675.4|676.1|675.1|222
1734596400000|2024-12-19 08:20:00|676.3|675.3|677.1|676.1|677.4|676.4|676.3|675.3|248
1734596700000|2024-12-19 08:25:00|677.4|676.4|677.4|676.4|677.9|676.9|676.9|675.9|794
1734597000000|2024-12-19 08:30:00|677.5|676.5|679.6|678.6|679.9|678.9|677.1|676.1|1081
1734597300000|2024-12-19 08:35:00|679.9|678.9|678.9|677.9|679.9|678.9|678.6|677.6|238
1734597600000|2024-12-19 08:40:00|679|678|679.4|678.4|679.5|678.5|678.9|677.9|99
1734597900000|2024-12-19 08:45:00|679.5|678.5|678.4|677.4|679.6|678.6|678.4|677.4|84
1734598200000|2024-12-19 08:50:00|678.1|677.1|678.8|677.8|679.1|678.1|678.1|677.1|59
1734598500000|2024-12-19 08:55:00|678.6|677.6|678.9|677.9|678.9|677.9|678.4|677.4|241
1734598800000|2024-12-19 09:00:00|679|678|679.9|678.9|680.4|679.4|679|678|456
1734599100000|2024-12-19 09:05:00|680.1|679.1|680.6|679.6|681.1|680.1|679.1|678.1|834
1734599400000|2024-12-19 09:10:00|680.5|679.5|681.1|680.1|681.4|680.4|680.4|679.4|372
1734599700000|2024-12-19 09:15:00|681|680|681.1|680.1|681.4|680.4|680.8|679.8|86
1734600000000|2024-12-19 09:20:00|681|680|680.6|679.6|681|680|680.4|679.4|99
1734600300000|2024-12-19 09:25:00|680.4|679.4|681.4|680.4|681.4|680.4|680.4|679.4|130
1734600600000|2024-12-19 09:30:00|681.3|680.3|681.9|680.9|681.9|680.9|681.1|680.1|175
1734600900000|2024-12-19 09:35:00|681.6|680.6|681.9|680.9|682.1|681.1|681.6|680.6|145
1734601200000|2024-12-19 09:40:00|682|681|681.4|680.4|682.1|681.1|681.1|680.1|140
1734601500000|2024-12-19 09:45:00|681.1|680.1|681.6|680.6|681.8|680.8|681.1|680.1|98
1734601800000|2024-12-19 09:50:00|681.5|680.5|681.4|680.4|681.9|680.9|681.4|680.4|56
1734602100000|2024-12-19 09:55:00|681.6|680.6|681.4|680.4|681.6|680.6|681.1|680.1|137
1734602400000|2024-12-19 10:00:00|681.5|680.5|680.6|679.6|681.5|680.5|680.4|679.4|303
1734602700000|2024-12-19 10:05:00|680.4|679.4|680.9|679.9|681.1|680.1|680.4|679.4|195
1734603000000|2024-12-19 10:10:00|680.8|679.8|681.1|680.1|681.3|680.3|680.6|679.6|615
1734603300000|2024-12-19 10:15:00|681.4|680.4|682|681|682.1|681.1|681.4|680.4|120
1734603600000|2024-12-19 10:20:00|682.1|681.1|682.9|681.9|682.9|681.9|682.1|681.1|272
1734603900000|2024-12-19 10:25:00|682.8|681.8|682.9|681.9|683.1|682.1|682.6|681.6|291
1734604200000|2024-12-19 10:30:00|682.6|681.6|682.4|681.4|682.9|681.9|682.4|681.4|154
1734604500000|2024-12-19 10:35:00|682.6|681.6|682.1|681.1|682.6|681.6|682.1|681.1|377
1734604800000|2024-12-19 10:40:00|682.4|681.4|682.6|681.6|683|682|682.3|681.3|155
1734605100000|2024-12-19 10:45:00|682.8|681.8|682.3|681.3|682.9|681.9|681.6|680.6|1312
1734605400000|2024-12-19 10:50:00|682.1|681.1|681.9|680.9|682.3|681.3|681.9|680.9|150
1734605700000|2024-12-19 10:55:00|681.8|680.8|681.1|680.1|681.9|680.9|680.8|679.8|166
1734606000000|2024-12-19 11:00:00|681.4|680.4|680.6|679.6|681.6|680.6|680.4|679.4|102
1734606300000|2024-12-19 11:05:00|680.8|679.8|681.1|680.1|681.1|680.1|680.8|679.8|50
1734606600000|2024-12-19 11:10:00|681.4|680.4|681|680|681.4|680.4|680.6|679.6|764
1734606900000|2024-12-19 11:15:00|680.9|679.9|681.4|680.4|681.4|680.4|680.9|679.9|42
1734607200000|2024-12-19 11:20:00|681.3|680.3|680.1|679.1|681.3|680.3|680.1|679.1|39
1734607500000|2024-12-19 11:25:00|679.9|678.9|680.9|679.9|680.9|679.9|679.9|678.9|80
1734607800000|2024-12-19 11:30:00|680.8|679.8|681.3|680.3|681.4|680.4|680.6|679.6|101
1734608100000|2024-12-19 11:35:00|681.1|680.1|680.6|679.6|681.3|680.3|680.6|679.6|110
1734608400000|2024-12-19 11:40:00|680.9|679.9|681|680|681|680|680.4|679.4|30
1734608700000|2024-12-19 11:45:00|681.1|680.1|681.1|680.1|681.3|680.3|680.9|679.9|40
1734609000000|2024-12-19 11:50:00|681|680|680.1|679.1|681|680|680|679|73
1734609300000|2024-12-19 11:55:00|680.3|679.3|680.5|679.5|680.6|679.6|679.9|678.9|85
1734609600000|2024-12-19 12:00:00|680.4|679.4|680.4|679.4|680.6|679.6|680.1|679.1|103
1734609900000|2024-12-19 12:05:00|680.3|679.3|680.8|679.8|680.8|679.8|680.1|679.1|44
1734610200000|2024-12-19 12:10:00|680.6|679.6|680.6|679.6|680.9|679.9|680.4|679.4|71
1734610500000|2024-12-19 12:15:00|680.4|679.4|678.4|677.4|680.9|679.9|678.3|677.3|2662
1734610800000|2024-12-19 12:20:00|678.6|677.6|678.4|677.4|678.8|677.8|678.3|677.3|294
1734611100000|2024-12-19 12:25:00|678.5|677.5|679.1|678.1|679.4|678.4|678.4|677.4|1229
1734611400000|2024-12-19 12:30:00|679.3|678.3|679|678|679.3|678.3|678.6|677.6|179
1734611700000|2024-12-19 12:35:00|678.9|677.9|679.4|678.4|679.6|678.6|678.9|677.9|97
1734612000000|2024-12-19 12:40:00|679.6|678.6|678.6|677.6|679.6|678.6|678.4|677.4|84
1734612300000|2024-12-19 12:45:00|678.5|677.5|678.1|677.1|678.6|677.6|677.6|676.6|127
1734612600000|2024-12-19 12:50:00|678.3|677.3|677.9|676.9|678.4|677.4|677.9|676.9|158
1734612900000|2024-12-19 12:55:00|677.8|676.8|678.1|677.1|678.4|677.4|677.6|676.6|746
1734613200000|2024-12-19 13:00:00|678|677|678.6|677.6|679.1|678.1|678|677|950
1734613500000|2024-12-19 13:05:00|678.4|677.4|679|678|679.4|678.4|678.4|677.4|603
1734613800000|2024-12-19 13:10:00|678.9|677.9|678.6|677.6|679|678|678.1|677.1|1139
1734614100000|2024-12-19 13:15:00|678.8|677.8|679.6|678.6|679.9|678.9|678.4|677.4|113
1734614400000|2024-12-19 13:20:00|679.8|678.8|679.6|678.6|679.9|678.9|679.1|678.1|248
1734614700000|2024-12-19 13:25:00|679.5|678.5|680|679|680.1|679.1|679.3|678.3|376
1734615000000|2024-12-19 13:30:00|679.9|678.9|681.4|680.4|681.5|680.5|679.8|678.8|253
1734615300000|2024-12-19 13:35:00|681.3|680.3|682.1|681.1|682.1|681.1|680.6|679.6|851
1734615600000|2024-12-19 13:40:00|682|681|683.4|682.4|683.5|682.5|681.8|680.8|820
1734615900000|2024-12-19 13:45:00|683.1|682.1|682.4|681.4|683.4|682.4|682.4|681.4|608
1734616200000|2024-12-19 13:50:00|682.6|681.6|683|682|683.1|682.1|682|681|180
1734616500000|2024-12-19 13:55:00|683.1|682.1|682.5|681.5|683.1|682.1|682.1|681.1|179
1734616800000|2024-12-19 14:00:00|682.4|681.4|683.9|682.9|684.1|683.1|682.4|681.4|779
1734617100000|2024-12-19 14:05:00|683.8|682.8|684.4|683.4|684.6|683.6|682.6|681.6|1271
1734617400000|2024-12-19 14:10:00|684.6|683.6|684.4|683.4|684.6|683.6|683.9|682.9|273
1734617700000|2024-12-19 14:15:00|684.5|683.5|684.4|683.4|684.6|683.6|683.1|682.1|1211
1734618000000|2024-12-19 14:20:00|684.5|683.5|685.3|684.3|685.3|684.3|684.4|683.4|796
1734618300000|2024-12-19 14:25:00|685.4|684.4|684.4|683.4|685.5|684.5|683.9|682.9|1063
1734618600000|2024-12-19 14:30:00|684.6|683.6|684.6|683.6|685.1|684.1|683.9|682.9|646
1734618900000|2024-12-19 14:35:00|684.4|683.4|683.9|682.9|685.6|684.6|683.6|682.6|518
1734619200000|2024-12-19 14:40:00|684|683|683.9|682.9|684.5|683.5|683.4|682.4|260
1734619500000|2024-12-19 14:45:00|684|683|684|683|684.4|683.4|683.1|682.1|251
1734619800000|2024-12-19 14:50:00|684.1|683.1|683.4|682.4|684.6|683.6|683.4|682.4|268
1734620100000|2024-12-19 14:55:00|683.1|682.1|683.6|682.6|683.6|682.6|682.6|681.6|230
1734620400000|2024-12-19 15:00:00|683.5|682.5|681.4|680.4|683.6|682.6|681.4|680.4|1208
1734620700000|2024-12-19 15:05:00|681.6|680.6|681.1|680.1|682.4|681.4|681.1|680.1|579
1734621000000|2024-12-19 15:10:00|680.9|679.9|680.9|679.9|681.9|680.9|680.6|679.6|474
1734621300000|2024-12-19 15:15:00|680.6|679.6|680.5|679.5|680.9|679.9|678.6|677.6|949
1734621600000|2024-12-19 15:20:00|680.4|679.4|679.6|678.6|680.9|679.9|679.4|678.4|430
1734621900000|2024-12-19 15:25:00|679.5|678.5|679.8|678.8|680.6|679.6|679.4|678.4|426
1734622200000|2024-12-19 15:30:00|679.9|678.9|680.1|679.1|681.1|680.1|679.9|678.9|1214
1734622500000|2024-12-19 15:35:00|680|679|679.4|678.4|680.6|679.6|679.1|678.1|319
1734622800000|2024-12-19 15:40:00|679.6|678.6|679.1|678.1|679.6|678.6|678.9|677.9|260
1734623100000|2024-12-19 15:45:00|679|678|679.1|678.1|679.4|678.4|678.6|677.6|285
1734623400000|2024-12-19 15:50:00|679.3|678.3|679.9|678.9|680.4|679.4|679.1|678.1|418
1734623700000|2024-12-19 15:55:00|679.6|678.6|677.5|676.5|679.6|678.6|677.3|676.3|379
1734624000000|2024-12-19 16:00:00|677.4|676.4|676.9|675.9|677.6|676.6|676.9|675.9|506
1734624300000|2024-12-19 16:05:00|677.1|676.1|677.6|676.6|677.6|676.6|676.4|675.4|663
1734624600000|2024-12-19 16:10:00|677.9|676.9|675.6|674.6|677.9|676.9|675.5|674.5|2214
1734624900000|2024-12-19 16:15:00|675.8|674.8|674.9|673.9|676.4|675.4|674.1|673.1|828
1734625200000|2024-12-19 16:20:00|675|674|674.9|673.9|676.1|675.1|674.6|673.6|730
1734625500000|2024-12-19 16:25:00|675.1|674.1|675.4|674.4|676.6|675.6|674.6|673.6|1960
1734625800000|2024-12-19 16:30:00|675.6|674.6|675.9|674.9|677.9|676.9|675.4|674.4|751
1734626100000|2024-12-19 16:35:00|676.1|675.1|675.9|674.9|676.5|675.5|675.6|674.6|307
1734626400000|2024-12-19 16:40:00|675.6|674.6|676.6|675.6|676.6|675.6|675.1|674.1|424
1734626700000|2024-12-19 16:45:00|676.4|675.4|676.4|675.4|677|676|675.9|674.9|487
1734627000000|2024-12-19 16:50:00|676.5|675.5|676.3|675.3|677.9|676.9|676.1|675.1|276
1734627300000|2024-12-19 16:55:00|676.4|675.4|676.1|675.1|676.6|675.6|675.9|674.9|465
1734627600000|2024-12-19 17:00:00|676.3|675.3|676.1|675.1|676.8|675.8|675.9|674.9|321
1734627900000|2024-12-19 17:05:00|676.3|675.3|676.4|675.4|676.8|675.8|675.9|674.9|472
1734628200000|2024-12-19 17:10:00|676.5|675.5|676.4|675.4|676.6|675.6|676|675|163
1734628500000|2024-12-19 17:15:00|676.3|675.3|676.4|675.4|676.9|675.9|675.9|674.9|320
1734628800000|2024-12-19 17:20:00|676.3|675.3|675.9|674.9|676.5|675.5|675.6|674.6|224
1734629100000|2024-12-19 17:25:00|676.1|675.1|675.9|674.9|676.4|675.4|675.6|674.6|263
1734629400000|2024-12-19 17:30:00|675.8|674.8|676.9|675.9|676.9|675.9|675.6|674.6|282
1734629700000|2024-12-19 17:35:00|677.1|676.1|676.6|675.6|677.6|676.6|676.5|675.5|159
1734630000000|2024-12-19 17:40:00|676.8|675.8|676.1|675.1|676.9|675.9|675.9|674.9|85
1734630300000|2024-12-19 17:45:00|676|675|676.1|675.1|676.6|675.6|675.6|674.6|184
1734630600000|2024-12-19 17:50:00|676.4|675.4|677.4|676.4|677.4|676.4|676.4|675.4|160
1734630900000|2024-12-19 17:55:00|677.5|676.5|677.1|676.1|677.6|676.6|676.9|675.9|188
1734631200000|2024-12-19 18:00:00|677.4|676.4|677.1|676.1|677.6|676.6|677.1|676.1|161
1734631500000|2024-12-19 18:05:00|677.4|676.4|676.9|675.9|677.4|676.4|676.6|675.6|143
1734631800000|2024-12-19 18:10:00|677.1|676.1|677.6|676.6|677.9|676.9|677.1|676.1|184
1734632100000|2024-12-19 18:15:00|677.5|676.5|677.4|676.4|677.6|676.6|677.1|676.1|113
1734632400000|2024-12-19 18:20:00|677.3|676.3|677.1|676.1|677.4|676.4|676.9|675.9|122
1734632700000|2024-12-19 18:25:00|677.4|676.4|677.1|676.1|677.4|676.4|676.9|675.9|221
1734633000000|2024-12-19 18:30:00|677.4|676.4|678.1|677.1|678.1|677.1|677.4|676.4|550
1734633300000|2024-12-19 18:35:00|678|677|677.9|676.9|678.4|677.4|677.9|676.9|107
1734633600000|2024-12-19 18:40:00|677.8|676.8|677.6|676.6|678.1|677.1|677.6|676.6|101
1734633900000|2024-12-19 18:45:00|677.4|676.4|677.4|676.4|677.6|676.6|676.6|675.6|139
1734634200000|2024-12-19 18:50:00|677.5|676.5|678.1|677.1|678.6|677.6|677.4|676.4|140
1734634500000|2024-12-19 18:55:00|678.3|677.3|677.9|676.9|678.3|677.3|677.9|676.9|107
1734634800000|2024-12-19 19:00:00|677.8|676.8|677.6|676.6|678.1|677.1|677.6|676.6|198
1734635100000|2024-12-19 19:05:00|677.4|676.4|676.9|675.9|677.4|676.4|676.6|675.6|247
1734635400000|2024-12-19 19:10:00|677|676|676.9|675.9|677.1|676.1|676.1|675.1|207
1734635700000|2024-12-19 19:15:00|676.8|675.8|676.1|675.1|676.9|675.9|675.9|674.9|160
1734636000000|2024-12-19 19:20:00|676|675|676.1|675.1|676.4|675.4|675.9|674.9|243
1734636300000|2024-12-19 19:25:00|676.3|675.3|676.6|675.6|676.9|675.9|675.9|674.9|713
1734636600000|2024-12-19 19:30:00|676.8|675.8|675.6|674.6|676.9|675.9|675.6|674.6|259
1734636900000|2024-12-19 19:35:00|675.5|674.5|675.8|674.8|675.9|674.9|675.1|674.1|414
1734637200000|2024-12-19 19:40:00|675.9|674.9|675.4|674.4|675.9|674.9|675.4|674.4|58
1734637500000|2024-12-19 19:45:00|675.5|674.5|675.4|674.4|675.6|674.6|675.4|674.4|32
1734637800000|2024-12-19 19:50:00|675.3|674.3|675.4|674.4|675.5|674.5|675.3|674.3|23
1734638100000|2024-12-19 19:55:00|675.3|674.3|674.9|673.9|675.4|674.4|674.9|673.9|72
1734638400000|2024-12-19 20:00:00|675.1|674.1|675.3|674.3|675.3|674.3|674.9|673.9|16
1734638700000|2024-12-19 20:05:00|675.1|674.1|674.9|673.9|675.3|674.3|674.9|673.9|87
1734639000000|2024-12-19 20:10:00|674.6|673.6|675.4|674.4|675.4|674.4|674.6|673.6|84
1734639300000|2024-12-19 20:15:00|675.3|674.3|675.5|674.5|675.6|674.6|675.3|674.3|59
1734639600000|2024-12-19 20:20:00|675.4|674.4|675.6|674.6|675.6|674.6|675.4|674.4|66
1734639900000|2024-12-19 20:25:00|675.4|674.4|674.9|673.9|675.4|674.4|674.9|673.9|52
1734640200000|2024-12-19 20:30:00|675|674|674.6|673.6|675.1|674.1|674.6|673.6|49
1734640500000|2024-12-19 20:35:00|674.5|673.5|674.6|673.6|674.6|673.6|674.4|673.4|383
1734640800000|2024-12-19 20:40:00|674.5|673.5|675.1|674.1|675.3|674.3|674.5|673.5|33
1734641100000|2024-12-19 20:45:00|675|674|674.6|673.6|675|674|674.6|673.6|36
1734641400000|2024-12-19 20:50:00|674.8|673.8|674.6|673.6|674.9|673.9|674.4|673.4|37
1734641700000|2024-12-19 20:55:00|674.5|673.5|674.4|673.4|674.6|673.6|674.4|673.4|70
1734642000000|2024-12-19 21:00:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|21
1734642300000|2024-12-19 21:05:00|674.4|673.4|674.4|673.4|674.4|673.4|674.3|673.3|26
1734642600000|2024-12-19 21:10:00|674.3|673.3|674.4|673.4|674.4|673.4|674.1|673.1|11
1734642900000|2024-12-19 21:15:00|674.5|673.5|674.6|673.6|674.8|673.8|674.5|673.5|46
1734643500000|2024-12-19 21:25:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|23
1734643800000|2024-12-19 21:30:00|674.9|673.9|674.8|673.8|675|674|674.6|673.6|13
1734644100000|2024-12-19 21:35:00|674.9|673.9|674.6|673.6|674.9|673.9|674.6|673.6|1
1734644400000|2024-12-19 21:40:00|||||||||27
1734644700000|2024-12-19 21:45:00|674.5|673.5|674.1|673.1|674.5|673.5|674.1|673.1|17
1734645000000|2024-12-19 21:50:00|674.4|673.4|674.4|673.4|674.4|673.4|674.3|673.3|15
1734645300000|2024-12-19 21:55:00|674.5|673.5|674.9|673.9|674.9|673.9|674.5|673.5|19
1734645600000|2024-12-19 22:00:00|674.6|673.6|674|673|676.4|673.6|674|672.1|20
1734645900000|2024-12-19 22:05:00|674.3|673.3|674.1|673.1|674.3|673.3|674.1|673.1|8
1734646200000|2024-12-19 22:10:00|673.9|672.9|675.5|672.5|675.6|673|673.6|672.3|3
1734646500000|2024-12-19 22:15:00|675.9|672.9|676.1|675.1|676.3|675.3|675.5|672.9|10
1734646800000|2024-12-19 22:20:00|676.5|673.5|676.4|673.4|676.5|673.5|676|673|2
1734647100000|2024-12-19 22:25:00|676.5|673.5|676.1|673.1|676.5|673.5|676.1|673.1|0
1734647400000|2024-12-19 22:30:00|676.3|673.3|676.5|673.5|676.5|673.5|676.3|673.3|0
1734647700000|2024-12-19 22:35:00|676.4|673.4|676.4|673.4|676.4|673.4|676.4|673.4|0
1734648000000|2024-12-19 22:40:00|676.3|673.3|676.3|673.3|676.3|673.3|676.3|673.3|0
1734648300000|2024-12-19 22:45:00|676.4|673.4|676.3|673.3|676.4|673.4|676.1|673.1|0
1734648600000|2024-12-19 22:50:00|||||||||1
1734648900000|2024-12-19 22:55:00|676.4|673.4|676.4|673.4|676.4|673.4|676.4|673.4|0
1734656400000|2024-12-20 01:00:00|673.8|672.8|673.6|672.6|673.9|672.9|673.4|672.4|42
1734656700000|2024-12-20 01:05:00|673.8|672.8|673.1|672.1|673.9|672.9|673|672|27
1734657000000|2024-12-20 01:10:00|673.3|672.3|673|672|673.4|672.4|672.9|671.9|5
1734657300000|2024-12-20 01:15:00|672.9|671.9|673.1|672.1|673.1|672.1|672.9|671.9|0
1734657600000|2024-12-20 01:20:00|673|672|673.1|672.1|673.1|672.1|672.9|671.9|132
1734657900000|2024-12-20 01:25:00|673.3|672.3|673.4|672.4|673.4|672.4|673.1|672.1|3
1734658200000|2024-12-20 01:30:00|673.3|672.3|673.9|672.9|673.9|672.9|673.3|672.3|11
1734658500000|2024-12-20 01:35:00|673.6|672.6|673.6|672.6|673.9|672.9|673.4|672.4|7
1734658800000|2024-12-20 01:40:00|673.5|672.5|673.3|672.3|673.6|672.6|673.1|672.1|105
1734659100000|2024-12-20 01:45:00|673.4|672.4|673.1|672.1|673.5|672.5|673|672|2
1734659400000|2024-12-20 01:50:00|673.3|672.3|673.6|672.6|673.9|672.9|673.3|672.3|2
1734659700000|2024-12-20 01:55:00|673.5|672.5|673.9|672.9|674.1|673.1|673.5|672.5|29
1734660000000|2024-12-20 02:00:00|673.8|672.8|673.5|672.5|674|673|673.4|672.4|7
1734660300000|2024-12-20 02:05:00|673.6|672.6|673.4|672.4|673.6|672.6|673.3|672.3|1
1734660600000|2024-12-20 02:10:00|673.5|672.5|673.4|672.4|673.5|672.5|673.4|672.4|5
1734660900000|2024-12-20 02:15:00|673.5|672.5|673.3|672.3|673.5|672.5|673.3|672.3|0
1734661200000|2024-12-20 02:20:00|673.4|672.4|673|672|673.4|672.4|672.9|671.9|11
1734661500000|2024-12-20 02:25:00|673.1|672.1|673.1|672.1|673.1|672.1|673|672|0
1734661800000|2024-12-20 02:30:00|673|672|673|672|673.1|672.1|672.9|671.9|0
1734662100000|2024-12-20 02:35:00|673.1|672.1|673|672|673.1|672.1|672.9|671.9|1
1734662400000|2024-12-20 02:40:00|673.1|672.1|672.9|671.9|673.1|672.1|672.9|671.9|0
1734662700000|2024-12-20 02:45:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|0
1734663000000|2024-12-20 02:50:00|673|672|672.9|671.9|673|672|672.9|671.9|2
1734663300000|2024-12-20 02:55:00|672.6|671.6|672.9|671.9|672.9|671.9|672.6|671.6|5
1734663600000|2024-12-20 03:00:00|672.8|671.8|672.4|671.4|672.9|671.9|672.4|671.4|11
1734663900000|2024-12-20 03:05:00|672.5|671.5|672.6|671.6|672.6|671.6|672.5|671.5|5
1734664200000|2024-12-20 03:10:00|672.9|671.9|672.9|671.9|672.9|671.9|672.6|671.6|5
1734664500000|2024-12-20 03:15:00|672.8|671.8|673|672|673.1|672.1|672.8|671.8|2
1734664800000|2024-12-20 03:20:00|673.1|672.1|673.1|672.1|673.1|672.1|673|672|0
1734665100000|2024-12-20 03:25:00|673.3|672.3|673.4|672.4|673.4|672.4|673.1|672.1|26
1734665400000|2024-12-20 03:30:00|673.3|672.3|673|672|673.4|672.4|672.9|671.9|0
1734665700000|2024-12-20 03:35:00|672.9|671.9|672.9|671.9|673|672|672.8|671.8|0
1734666000000|2024-12-20 03:40:00|672.8|671.8|672.1|671.1|672.9|671.9|672.1|671.1|6
1734666300000|2024-12-20 03:45:00|672.3|671.3|672.5|671.5|672.5|671.5|672.3|671.3|6
1734666600000|2024-12-20 03:50:00|672.4|671.4|672.4|671.4|672.5|671.5|672.4|671.4|0
1734666900000|2024-12-20 03:55:00|672.1|671.1|672.6|671.6|672.6|671.6|672.1|671.1|6
1734667200000|2024-12-20 04:00:00|672.8|671.8|672.9|671.9|672.9|671.9|672.8|671.8|6
1734667500000|2024-12-20 04:05:00|672.8|671.8|673.1|672.1|673.1|672.1|672.8|671.8|3
1734667800000|2024-12-20 04:10:00|673.3|672.3|673.1|672.1|673.3|672.3|672.9|671.9|2
1734668100000|2024-12-20 04:15:00|673|672|673|672|673.1|672.1|672.9|671.9|0
1734668400000|2024-12-20 04:20:00|672.9|671.9|672.9|671.9|673.1|672.1|672.9|671.9|0
1734668700000|2024-12-20 04:25:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|0
1734669000000|2024-12-20 04:30:00|672.8|671.8|672.9|671.9|672.9|671.9|672.8|671.8|2
1734669300000|2024-12-20 04:35:00|672.8|671.8|672.9|671.9|672.9|671.9|672.8|671.8|0
1734669600000|2024-12-20 04:40:00|672.8|671.8|672.8|671.8|672.9|671.9|672.8|671.8|0
1734669900000|2024-12-20 04:45:00|672.6|671.6|672.8|671.8|672.8|671.8|672.6|671.6|0
1734670200000|2024-12-20 04:50:00|672.6|671.6|672.6|671.6|672.6|671.6|672.6|671.6|0
1734670800000|2024-12-20 05:00:00|672.5|671.5|672.4|671.4|672.5|671.5|672.3|671.3|13
1734671100000|2024-12-20 05:05:00|672.5|671.5|672.6|671.6|672.6|671.6|672.4|671.4|0
1734671400000|2024-12-20 05:10:00|672.5|671.5|672.6|671.6|672.6|671.6|672.4|671.4|0
1734672000000|2024-12-20 05:20:00|672.9|671.9|672.6|671.6|672.9|671.9|672.6|671.6|2
1734672300000|2024-12-20 05:25:00|672.5|671.5|672.4|671.4|672.6|671.6|672.4|671.4|0
1734672600000|2024-12-20 05:30:00|672.3|671.3|672.1|671.1|672.4|671.4|672.1|671.1|3
1734672900000|2024-12-20 05:35:00|672|671|672.3|671.3|672.4|671.4|672|671|1
1734673200000|2024-12-20 05:40:00|672.4|671.4|672.5|671.5|672.6|671.6|672.3|671.3|3
1734673800000|2024-12-20 05:50:00|672.4|671.4|672.4|671.4|672.5|671.5|672.4|671.4|0
1734674100000|2024-12-20 05:55:00|672.5|671.5|672.9|671.9|672.9|671.9|672.4|671.4|7
1734674400000|2024-12-20 06:00:00|672.8|671.8|672.6|671.6|673|672|672.5|671.5|130
1734674700000|2024-12-20 06:05:00|672.9|671.9|672.6|671.6|672.9|671.9|672.5|671.5|13
1734675000000|2024-12-20 06:10:00|672.8|671.8|672.9|671.9|672.9|671.9|672.8|671.8|6
1734675300000|2024-12-20 06:15:00|673.1|672.1|673.4|672.4|673.5|672.5|673.1|672.1|8
1734675600000|2024-12-20 06:20:00|673.6|672.6|673.8|672.8|673.9|672.9|673.5|672.5|13
1734675900000|2024-12-20 06:25:00|673.9|672.9|673.6|672.6|673.9|672.9|673.4|672.4|35
1734676200000|2024-12-20 06:30:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|3
1734676500000|2024-12-20 06:35:00|673.9|672.9|674|673|674.1|673.1|673.9|672.9|53
1734676800000|2024-12-20 06:40:00|674.1|673.1|674.1|673.1|674.1|673.1|673.9|672.9|21
1734677100000|2024-12-20 06:45:00|674|673|673.9|672.9|674.1|673.1|673.6|672.6|4
1734677400000|2024-12-20 06:50:00|673.8|672.8|673.6|672.6|673.8|672.8|673.6|672.6|5
1734677700000|2024-12-20 06:55:00|673.5|672.5|672.9|671.9|673.6|672.6|672.8|671.8|89
1734678000000|2024-12-20 07:00:00|672.6|671.6|672.5|671.5|672.9|671.9|672.5|671.5|1226
1734678300000|2024-12-20 07:05:00|672.4|671.4|671.6|670.6|672.4|671.4|671.5|670.5|82
1734678600000|2024-12-20 07:10:00|671.8|670.8|672.1|671.1|672.1|671.1|671.6|670.6|15
1734678900000|2024-12-20 07:15:00|672|671|672.4|671.4|672.4|671.4|672|671|152
1734679200000|2024-12-20 07:20:00|672.6|671.6|672.3|671.3|672.9|671.9|672.1|671.1|121
1734679500000|2024-12-20 07:25:00|672.1|671.1|672.6|671.6|672.8|671.8|672.1|671.1|52
1734679800000|2024-12-20 07:30:00|672.5|671.5|672.4|671.4|672.6|671.6|672.4|671.4|5
1734680100000|2024-12-20 07:35:00|672.3|671.3|671.9|670.9|672.4|671.4|671.9|670.9|30
1734680400000|2024-12-20 07:40:00|671.6|670.6|671.9|670.9|672.1|671.1|671.4|670.4|332
1734680700000|2024-12-20 07:45:00|671.8|670.8|671.1|670.1|671.8|670.8|670.9|669.9|237
1734681000000|2024-12-20 07:50:00|670.9|669.9|671.3|670.3|671.4|670.4|670.9|669.9|154
1734681300000|2024-12-20 07:55:00|671.1|670.1|671.1|670.1|671.3|670.3|670.9|669.9|315
1734681600000|2024-12-20 08:00:00|671.4|670.4|671.1|670.1|671.4|670.4|670.4|669.4|276
1734681900000|2024-12-20 08:05:00|671.3|670.3|670.9|669.9|671.3|670.3|670.6|669.6|1245
1734682200000|2024-12-20 08:10:00|671|670|670.9|669.9|671.4|670.4|670.9|669.9|520
1734682500000|2024-12-20 08:15:00|670.6|669.6|670.4|669.4|671.4|670.4|670.4|669.4|223
1734682800000|2024-12-20 08:20:00|670.5|669.5|670.4|669.4|670.6|669.6|670.4|669.4|381
1734683100000|2024-12-20 08:25:00|670.3|669.3|670.9|669.9|671.1|670.1|670.1|669.1|1057
1734683400000|2024-12-20 08:30:00|671.1|670.1|670.9|669.9|671.9|670.9|670.6|669.6|1187
1734683700000|2024-12-20 08:35:00|671.1|670.1|670.9|669.9|671.6|670.6|670.9|669.9|379
1734684000000|2024-12-20 08:40:00|671|670|669.8|668.8|671.1|670.1|669.6|668.6|497
1734684300000|2024-12-20 08:45:00|669.9|668.9|669.9|668.9|670.4|669.4|669.5|668.5|509
1734684600000|2024-12-20 08:50:00|669.6|668.6|669.6|668.6|669.9|668.9|669.6|668.6|202
1734684900000|2024-12-20 08:55:00|669.1|668.1|668.6|667.6|669.4|668.4|668.4|667.4|302
1734685200000|2024-12-20 09:00:00|668.5|667.5|668.6|667.6|668.6|667.6|667.4|666.4|383
1734685500000|2024-12-20 09:05:00|668.8|667.8|668.6|667.6|668.9|667.9|668.1|667.1|209
1734685800000|2024-12-20 09:10:00|668.5|667.5|668.4|667.4|668.9|667.9|668.4|667.4|457
1734686100000|2024-12-20 09:15:00|668.5|667.5|668.1|667.1|668.6|667.6|668.1|667.1|106
1734686400000|2024-12-20 09:20:00|668|667|669.1|668.1|669.4|668.4|667.6|666.6|294
1734686700000|2024-12-20 09:25:00|668.9|667.9|668.4|667.4|668.9|667.9|668.1|667.1|184
1734687000000|2024-12-20 09:30:00|668.3|667.3|667.4|666.4|668.4|667.4|667.4|666.4|270
1734687300000|2024-12-20 09:35:00|667.1|666.1|668.9|667.9|668.9|667.9|667.1|666.1|2896
1734687600000|2024-12-20 09:40:00|669.1|668.1|669.1|668.1|669.4|668.4|668.8|667.8|199
1734687900000|2024-12-20 09:45:00|668.9|667.9|668.9|667.9|669.1|668.1|668.6|667.6|145
1734688200000|2024-12-20 09:50:00|668.6|667.6|668.6|667.6|669.1|668.1|668.6|667.6|146
1734688500000|2024-12-20 09:55:00|668.4|667.4|668.4|667.4|668.6|667.6|668.1|667.1|56
1734688800000|2024-12-20 10:00:00|668.3|667.3|668.1|667.1|668.3|667.3|667.4|666.4|354
1734689100000|2024-12-20 10:05:00|668.6|667.6|667.9|666.9|668.9|667.9|667.6|666.6|266
1734689400000|2024-12-20 10:10:00|667.6|666.6|667.6|666.6|668.4|667.4|667.4|666.4|98
1734689700000|2024-12-20 10:15:00|667.8|666.8|668.1|667.1|668.4|667.4|667.8|666.8|122
1734690000000|2024-12-20 10:20:00|668.4|667.4|668.6|667.6|669|668|668.4|667.4|181
1734690300000|2024-12-20 10:25:00|668.5|667.5|668.4|667.4|668.9|667.9|668.1|667.1|312
1734690600000|2024-12-20 10:30:00|668.3|667.3|669.4|668.4|669.9|668.9|668|667|1931
1734690900000|2024-12-20 10:35:00|669.3|668.3|669.5|668.5|669.9|668.9|669.1|668.1|344
1734691200000|2024-12-20 10:40:00|669.4|668.4|668.9|667.9|669.6|668.6|668.1|667.1|373
1734691500000|2024-12-20 10:45:00|669|668|669.1|668.1|669.6|668.6|668.9|667.9|151
1734691800000|2024-12-20 10:50:00|669.4|668.4|668.6|667.6|669.4|668.4|668.6|667.6|111
1734692100000|2024-12-20 10:55:00|668.9|667.9|667.6|666.6|668.9|667.9|667.6|666.6|188
1734692400000|2024-12-20 11:00:00|667.5|666.5|667.1|666.1|667.9|666.9|666.9|665.9|202
1734692700000|2024-12-20 11:05:00|666.9|665.9|667.1|666.1|667.6|666.6|666.9|665.9|69
1734693000000|2024-12-20 11:10:00|667.3|666.3|667.4|666.4|667.4|666.4|666.9|665.9|56
1734693300000|2024-12-20 11:15:00|667.3|666.3|666.8|665.8|667.6|666.6|666.6|665.6|96
1734693600000|2024-12-20 11:20:00|666.6|665.6|666.6|665.6|666.9|665.9|666.5|665.5|77
1734693900000|2024-12-20 11:25:00|666.5|665.5|666.8|665.8|666.8|665.8|666.4|665.4|163
1734694200000|2024-12-20 11:30:00|666.6|665.6|666.3|665.3|666.6|665.6|666.1|665.1|137
1734694500000|2024-12-20 11:35:00|666.1|665.1|666.1|665.1|666.6|665.6|666.1|665.1|235
1734694800000|2024-12-20 11:40:00|666.4|665.4|666.1|665.1|666.4|665.4|665.9|664.9|254
1734695100000|2024-12-20 11:45:00|666|665|666.4|665.4|666.4|665.4|665.9|664.9|426
1734695400000|2024-12-20 11:50:00|666.1|665.1|665.9|664.9|666.4|665.4|665.9|664.9|351
1734695700000|2024-12-20 11:55:00|665.8|664.8|665.4|664.4|666.1|665.1|665.1|664.1|720
1734696000000|2024-12-20 12:00:00|665.6|664.6|666.9|665.9|666.9|665.9|665.4|664.4|302
1734696300000|2024-12-20 12:05:00|666.6|665.6|667|666|667.4|666.4|666.6|665.6|158
1734696600000|2024-12-20 12:10:00|667.1|666.1|668.1|667.1|668.1|667.1|666.9|665.9|290
1734696900000|2024-12-20 12:15:00|668.3|667.3|668.1|667.1|668.6|667.6|667.9|666.9|88
1734697200000|2024-12-20 12:20:00|668|667|668.4|667.4|668.6|667.6|668|667|134
1734697500000|2024-12-20 12:25:00|668.6|667.6|668.4|667.4|668.9|667.9|668.4|667.4|87
1734697800000|2024-12-20 12:30:00|668.5|667.5|670.6|669.6|670.6|669.6|668.4|667.4|291
1734698100000|2024-12-20 12:35:00|670.8|669.8|670.1|669.1|670.9|669.9|670.1|669.1|64
1734698400000|2024-12-20 12:40:00|669.9|668.9|670.1|669.1|670.6|669.6|669.9|668.9|302
1734698700000|2024-12-20 12:45:00|670|669|670.4|669.4|670.6|669.6|670|669|93
1734699000000|2024-12-20 12:50:00|670.1|669.1|670.9|669.9|671.6|670.6|670.1|669.1|236
1734699300000|2024-12-20 12:55:00|670.8|669.8|671.4|670.4|671.8|670.8|670.6|669.6|96
1734699600000|2024-12-20 13:00:00|671.5|670.5|670.9|669.9|671.9|670.9|670.9|669.9|151
1734699900000|2024-12-20 13:05:00|670.8|669.8|671.1|670.1|671.1|670.1|670.6|669.6|146
1734700200000|2024-12-20 13:10:00|670.9|669.9|670.9|669.9|671.1|670.1|670.6|669.6|98
1734700500000|2024-12-20 13:15:00|670.8|669.8|670.6|669.6|671.1|670.1|670.6|669.6|100
1734700800000|2024-12-20 13:20:00|670.9|669.9|671.4|670.4|671.9|670.9|670.6|669.6|451
1734701100000|2024-12-20 13:25:00|671.1|670.1|671.6|670.6|672.1|671.1|670.9|669.9|1225
1734701400000|2024-12-20 13:30:00|671.8|670.8|671.6|670.6|672.3|671.3|671.4|670.4|794
1734701700000|2024-12-20 13:35:00|671.9|670.9|670.9|669.9|672.1|671.1|670.9|669.9|236
1734702000000|2024-12-20 13:40:00|671|670|669.6|668.6|671.4|670.4|669.4|668.4|335
1734702300000|2024-12-20 13:45:00|669.5|668.5|669.6|668.6|670.4|669.4|668.9|667.9|381
1734702600000|2024-12-20 13:50:00|669.4|668.4|668.8|667.8|669.6|668.6|668.6|667.6|170
1734702900000|2024-12-20 13:55:00|668.6|667.6|667.9|666.9|668.9|667.9|667.9|666.9|322
1734703200000|2024-12-20 14:00:00|668.1|667.1|670.1|669.1|670.3|669.3|667.3|666.3|554
1734703500000|2024-12-20 14:05:00|670.4|669.4|668.9|667.9|670.9|669.9|668.5|667.5|166
1734703800000|2024-12-20 14:10:00|668.8|667.8|668.6|667.6|669|668|668.3|667.3|1356
1734704100000|2024-12-20 14:15:00|668.5|667.5|669.6|668.6|669.6|668.6|668.4|667.4|305
1734704400000|2024-12-20 14:20:00|669.4|668.4|668.5|667.5|669.6|668.6|668.1|667.1|429
1734704700000|2024-12-20 14:25:00|668.4|667.4|668.1|667.1|668.6|667.6|667.9|666.9|243
1734705000000|2024-12-20 14:30:00|667.9|666.9|667.4|666.4|668.3|667.3|667.1|666.1|512
1734705300000|2024-12-20 14:35:00|667.5|666.5|667.4|666.4|667.6|666.6|666.6|665.6|259
1734705600000|2024-12-20 14:40:00|667.6|666.6|667.4|666.4|668.8|667.8|666.9|665.9|314
1734705900000|2024-12-20 14:45:00|667.1|666.1|667.6|666.6|667.6|666.6|666.9|665.9|346
1734706200000|2024-12-20 14:50:00|667.9|666.9|668.5|667.5|668.6|667.6|667.6|666.6|256
1734706500000|2024-12-20 14:55:00|668.6|667.6|668.1|667.1|669.1|668.1|667.9|666.9|214
1734706800000|2024-12-20 15:00:00|668.4|667.4|668.1|667.1|669.1|668.1|668.1|667.1|168
1734707100000|2024-12-20 15:05:00|668.4|667.4|669.1|668.1|669.3|668.3|668.1|667.1|189
1734707400000|2024-12-20 15:10:00|669|668|669.1|668.1|670.1|669.1|668.6|667.6|185
1734707700000|2024-12-20 15:15:00|669|668|669.6|668.6|669.9|668.9|668.8|667.8|185
1734708000000|2024-12-20 15:20:00|669.4|668.4|670.1|669.1|670.6|669.6|669.4|668.4|219
1734708300000|2024-12-20 15:25:00|670.3|669.3|670.6|669.6|671.1|670.1|670.1|669.1|876
1734708600000|2024-12-20 15:30:00|670.9|669.9|671.9|670.9|672|671|670.9|669.9|773
1734708900000|2024-12-20 15:35:00|671.6|670.6|671.6|670.6|672.1|671.1|671.4|670.4|313
1734709200000|2024-12-20 15:40:00|671.8|670.8|670.9|669.9|671.9|670.9|670.6|669.6|470
1734709500000|2024-12-20 15:45:00|671.1|670.1|669.5|668.5|671.1|670.1|669.1|668.1|270
1734709800000|2024-12-20 15:50:00|669.6|668.6|670.6|669.6|670.9|669.9|668.9|667.9|380
1734710100000|2024-12-20 15:55:00|670.8|669.8|669.9|668.9|671|670|669.9|668.9|211
1734710400000|2024-12-20 16:00:00|670.1|669.1|670.4|669.4|670.6|669.6|669|668|393
1734710700000|2024-12-20 16:05:00|670.1|669.1|671.9|670.9|672.4|671.4|669.9|668.9|1007
1734711000000|2024-12-20 16:10:00|671.8|670.8|671.6|670.6|672.1|671.1|671.4|670.4|855
1734711300000|2024-12-20 16:15:00|671.5|670.5|672.1|671.1|672.9|671.9|671.4|670.4|351
1734711600000|2024-12-20 16:20:00|672|671|672.9|671.9|672.9|671.9|671.9|670.9|346
1734711900000|2024-12-20 16:25:00|672.8|671.8|671.9|670.9|672.9|671.9|671.9|670.9|1454
1734712200000|2024-12-20 16:30:00|672|671|671.1|670.1|672.4|671.4|670.9|669.9|1271
1734712500000|2024-12-20 16:35:00|671.3|670.3|670.9|669.9|671.6|670.6|670.4|669.4|313
1734712800000|2024-12-20 16:40:00|670.8|669.8|671.6|670.6|671.6|670.6|670.1|669.1|472
1734713100000|2024-12-20 16:45:00|671.5|670.5|671.4|670.4|671.6|670.6|671.4|670.4|279
1734713400000|2024-12-20 16:50:00|671.3|670.3|671.4|670.4|671.4|670.4|670.4|669.4|325
1734713700000|2024-12-20 16:55:00|671.3|670.3|671.3|670.3|671.4|670.4|670.8|669.8|248
1734714000000|2024-12-20 17:00:00|671.4|670.4|671.1|670.1|671.6|670.6|671.1|670.1|223
1734714300000|2024-12-20 17:05:00|671.3|670.3|672|671|672.1|671.1|670.9|669.9|212
1734714600000|2024-12-20 17:10:00|672.1|671.1|672.4|671.4|672.4|671.4|671.4|670.4|165
1734714900000|2024-12-20 17:15:00|672.3|671.3|672.6|671.6|672.6|671.6|671.6|670.6|286
1734715200000|2024-12-20 17:20:00|672.9|671.9|673.4|672.4|674.1|673.1|672.9|671.9|254
1734715500000|2024-12-20 17:25:00|673.3|672.3|673.4|672.4|673.9|672.9|673.3|672.3|76
1734715800000|2024-12-20 17:30:00|673.3|672.3|672.8|671.8|673.6|672.6|672.1|671.1|258
1734716100000|2024-12-20 17:35:00|672.6|671.6|673.1|672.1|673.4|672.4|672.6|671.6|369
1734716400000|2024-12-20 17:40:00|673.4|672.4|673.9|672.9|674.1|673.1|673.4|672.4|103
1734716700000|2024-12-20 17:45:00|673.6|672.6|673.6|672.6|674|673|673.4|672.4|340
1734717000000|2024-12-20 17:50:00|673.8|672.8|673.6|672.6|673.9|672.9|673.1|672.1|121
1734717300000|2024-12-20 17:55:00|673.9|672.9|673.9|672.9|674.1|673.1|673.6|672.6|164
1734717600000|2024-12-20 18:00:00|673.8|672.8|673.6|672.6|674.1|673.1|673.4|672.4|257
1734717900000|2024-12-20 18:05:00|673.4|672.4|674.1|673.1|674.4|673.4|673.4|672.4|396
1734718200000|2024-12-20 18:10:00|674.3|673.3|674.8|673.8|674.9|673.9|674.1|673.1|308
1734718500000|2024-12-20 18:15:00|674.9|673.9|674.6|673.6|675.1|674.1|674.1|673.1|408
1734718800000|2024-12-20 18:20:00|674.8|673.8|675.1|674.1|675.3|674.3|674.1|673.1|117
1734719100000|2024-12-20 18:25:00|675|674|675.4|674.4|675.6|674.6|674.9|673.9|857
1734719400000|2024-12-20 18:30:00|675.3|674.3|675.4|674.4|675.6|674.6|675.1|674.1|83
1734719700000|2024-12-20 18:35:00|675.5|674.5|675.4|674.4|675.6|674.6|675.1|674.1|174
1734720000000|2024-12-20 18:40:00|675.5|674.5|675.4|674.4|675.6|674.6|675.1|674.1|122
1734720300000|2024-12-20 18:45:00|675.6|674.6|675.6|674.6|675.9|674.9|675.4|674.4|363
1734720600000|2024-12-20 18:50:00|675.4|674.4|675.4|674.4|675.6|674.6|674.6|673.6|127
1734720900000|2024-12-20 18:55:00|675.5|674.5|675|674|676.1|675.1|674.9|673.9|222
1734721200000|2024-12-20 19:00:00|674.9|673.9|673.9|672.9|675|674|673.9|672.9|142
1734721500000|2024-12-20 19:05:00|674|673|674.1|673.1|674.1|673.1|673.4|672.4|133
1734721800000|2024-12-20 19:10:00|674.4|673.4|673.9|672.9|674.4|673.4|673.8|672.8|80
1734722100000|2024-12-20 19:15:00|673.8|672.8|673.9|672.9|674.4|673.4|673.6|672.6|251
1734722400000|2024-12-20 19:20:00|673.8|672.8|674.4|673.4|674.6|673.6|673.8|672.8|105
1734722700000|2024-12-20 19:25:00|674.5|673.5|673.4|672.4|674.9|673.9|672.9|671.9|1844
1734723000000|2024-12-20 19:30:00|673.5|672.5|673.6|672.6|673.9|672.9|673.4|672.4|129
1734723300000|2024-12-20 19:35:00|673.9|672.9|673.6|672.6|673.9|672.9|673.1|672.1|215
1734723600000|2024-12-20 19:40:00|673.8|672.8|673.6|672.6|673.8|672.8|673.4|672.4|172
1734723900000|2024-12-20 19:45:00|673.5|672.5|673.6|672.6|673.6|672.6|673.1|672.1|55
1734724200000|2024-12-20 19:50:00|673.8|672.8|673.6|672.6|673.8|672.8|673.4|672.4|41
1734724500000|2024-12-20 19:55:00|673.5|672.5|673.9|672.9|673.9|672.9|673.5|672.5|38
1734724800000|2024-12-20 20:00:00|673.8|672.8|673.6|672.6|673.9|672.9|673.3|672.3|50
1734725100000|2024-12-20 20:05:00|673.5|672.5|673.6|672.6|673.9|672.9|673.4|672.4|5
1734725400000|2024-12-20 20:10:00|673.4|672.4|673.9|672.9|674.1|673.1|673.4|672.4|33
1734725700000|2024-12-20 20:15:00|674|673|674.6|673.6|674.6|673.6|673.9|672.9|269
1734726000000|2024-12-20 20:20:00|||||||||51
1734726300000|2024-12-20 20:25:00|674.9|673.9|675.4|674.4|675.4|674.4|674.9|673.9|21
1734726600000|2024-12-20 20:30:00|675.1|674.1|675.1|674.1|675.1|674.1|675.1|674.1|44
1734726900000|2024-12-20 20:35:00|675.3|674.3|675.6|674.6|675.9|674.9|675.1|674.1|37
1734727200000|2024-12-20 20:40:00|675.5|674.5|675.5|674.5|675.6|674.6|675.4|674.4|122
1734727500000|2024-12-20 20:45:00|675.6|674.6|675.1|674.1|675.6|674.6|675.1|674.1|14
1734727800000|2024-12-20 20:50:00|675|674|674.6|673.6|675|674|674.6|673.6|10
1734728100000|2024-12-20 20:55:00|674.5|673.5|674.3|673.3|674.5|673.5|673.9|672.9|47
1734728400000|2024-12-20 21:00:00|674.1|673.1|673.9|672.9|674.4|673.4|673.6|672.6|25
1734728700000|2024-12-20 21:05:00|673.8|672.8|673.9|672.9|673.9|672.9|673.6|672.6|35
1734729000000|2024-12-20 21:10:00|673.8|672.8|673.8|672.8|673.9|672.9|673.6|672.6|11
1734729300000|2024-12-20 21:15:00|673.9|672.9|673.5|672.5|673.9|672.9|673.4|672.4|30
1734729600000|2024-12-20 21:20:00|673.4|672.4|673.9|672.9|673.9|672.9|673.4|672.4|13
1734729900000|2024-12-20 21:25:00|674|673|673.9|672.9|674.1|673.1|673.9|672.9|51
1734730200000|2024-12-20 21:30:00|674|673|673.6|672.6|674.1|673.1|673.6|672.6|15
1734730500000|2024-12-20 21:35:00|673.9|672.9|673.9|672.9|673.9|672.9|673.9|672.9|6
1734730800000|2024-12-20 21:40:00|674|673|674.1|673.1|674.1|673.1|674|673|3
1734731100000|2024-12-20 21:45:00|673.9|672.9|674.1|673.1|674.1|673.1|673.9|672.9|11
1734731400000|2024-12-20 21:50:00|674.4|673.4|674.4|673.4|674.4|673.4|674.1|673.1|8
1734731700000|2024-12-20 21:55:00|674.1|673.1|674.1|673.1|674.3|673.3|674.1|673.1|21
1734908400000|2024-12-22 23:00:00|672.8|671.8|673.3|672.3|673.3|672.3|672.8|671.8|16
1734908700000|2024-12-22 23:05:00|673.5|672.5|674|673|674.3|673.3|673.4|672.4|16
1734909000000|2024-12-22 23:10:00|673.9|672.9|673.8|672.8|673.9|672.9|673.1|672.1|36
1734909300000|2024-12-22 23:15:00|673.6|672.6|673.6|672.6|673.6|672.6|673.6|672.6|1
1734909600000|2024-12-22 23:20:00|673.9|672.9|673.9|672.9|674|673|673.9|672.9|9
1734909900000|2024-12-22 23:25:00|673.8|672.8|673.8|672.8|674|673|673.5|672.5|13
1734910200000|2024-12-22 23:30:00|674|673|674|673|674|673|674|673|0
1734910500000|2024-12-22 23:35:00|674.3|673.3|674.3|673.3|674.3|673.3|674.3|673.3|7
1734910800000|2024-12-22 23:40:00|674.4|673.4|674.8|673.8|674.9|673.9|674.4|673.4|6
1734911100000|2024-12-22 23:45:00|674.6|673.6|674.5|673.5|674.6|673.6|674.4|673.4|0
1734911400000|2024-12-22 23:50:00|674.4|673.4|674.4|673.4|674.5|673.5|674.4|673.4|1
1734911700000|2024-12-22 23:55:00|674.5|673.5|674.5|673.5|674.5|673.5|674.5|673.5|9
1734912000000|2024-12-23 00:00:00|674.6|673.6|674.4|673.4|674.6|673.6|674.4|673.4|3
1734912300000|2024-12-23 00:05:00|674.5|673.5|674.5|673.5|674.6|673.6|674.5|673.5|1
1734912900000|2024-12-23 00:15:00|674.6|673.6|674.9|673.9|675|674|674.6|673.6|20
1734913200000|2024-12-23 00:20:00|675|674|675.1|674.1|675.1|674.1|674.9|673.9|1
1734913500000|2024-12-23 00:25:00|675.3|674.3|675.9|674.9|676|675|675.1|674.1|36
1734913800000|2024-12-23 00:30:00|676|675|676.3|675.3|676.4|675.4|676|675|15
1734914100000|2024-12-23 00:35:00|676.1|675.1|676|675|676.3|675.3|676|675|0
1734914400000|2024-12-23 00:40:00|676.1|675.1|676.3|675.3|676.4|675.4|676.1|675.1|0
1734914700000|2024-12-23 00:45:00|676.1|675.1|676.6|675.6|676.9|675.9|676.1|675.1|20
1734915000000|2024-12-23 00:50:00|676.5|675.5|676.3|675.3|676.6|675.6|676.3|675.3|1
1734915600000|2024-12-23 01:00:00|676.1|675.1|676.1|675.1|676.4|675.4|675.6|674.6|48
1734915900000|2024-12-23 01:05:00|676.3|675.3|676.3|675.3|676.3|675.3|676.1|675.1|0
1734916200000|2024-12-23 01:10:00|676.4|675.4|676.8|675.8|676.8|675.8|676.4|675.4|6
1734916500000|2024-12-23 01:15:00|676.9|675.9|676.8|675.8|676.9|675.9|676.6|675.6|3
1734916800000|2024-12-23 01:20:00|676.9|675.9|676.9|675.9|677|676|676.8|675.8|21
1734917100000|2024-12-23 01:25:00|677|676|677|676|677.1|676.1|677|676|2
1734917400000|2024-12-23 01:30:00|676.9|675.9|676.9|675.9|677.1|676.1|676.6|675.6|4
1734917700000|2024-12-23 01:35:00|677|676|676.5|675.5|677|676|676.5|675.5|1
1734918000000|2024-12-23 01:40:00|676.4|675.4|676.6|675.6|676.8|675.8|676.4|675.4|2
1734918300000|2024-12-23 01:45:00|676.8|675.8|676.9|675.9|676.9|675.9|676.6|675.6|11
1734918600000|2024-12-23 01:50:00|677.1|676.1|677.5|676.5|677.6|676.6|677.1|676.1|7
1734918900000|2024-12-23 01:55:00|677.6|676.6|677.9|676.9|678.1|677.1|677.6|676.6|1
1734919200000|2024-12-23 02:00:00|677.8|676.8|677.8|676.8|677.9|676.9|677.4|676.4|13
1734919500000|2024-12-23 02:05:00|677.9|676.9|678|677|678.1|677.1|677.9|676.9|5
1734919800000|2024-12-23 02:10:00|677.9|676.9|678.1|677.1|678.6|677.6|677.9|676.9|21
1734920100000|2024-12-23 02:15:00|678|677|677.9|676.9|678.1|677.1|677.9|676.9|1
1734920400000|2024-12-23 02:20:00|677.6|676.6|677.8|676.8|677.9|676.9|677.6|676.6|6
1734920700000|2024-12-23 02:25:00|677.9|676.9|678.1|677.1|678.1|677.1|677.9|676.9|15
1734921000000|2024-12-23 02:30:00|678|677|678.3|677.3|678.4|677.4|678|677|7
1734921300000|2024-12-23 02:35:00|678.1|677.1|678.1|677.1|678.1|677.1|678.1|677.1|0
1734921600000|2024-12-23 02:40:00|678.4|677.4|678.4|677.4|678.6|677.6|678.4|677.4|3
1734921900000|2024-12-23 02:45:00|678.6|677.6|678.4|677.4|678.8|677.8|678.4|677.4|5
1734922200000|2024-12-23 02:50:00|678.3|677.3|678.1|677.1|678.4|677.4|677.9|676.9|8
1734922500000|2024-12-23 02:55:00|678|677|678.1|677.1|678.1|677.1|677.9|676.9|28
1734922800000|2024-12-23 03:00:00|678|677|677.9|676.9|678|677|677.8|676.8|3
1734923100000|2024-12-23 03:05:00|677.8|676.8|677.5|676.5|677.9|676.9|677.5|676.5|1
1734923400000|2024-12-23 03:10:00|677.4|676.4|677.1|676.1|677.4|676.4|676.9|675.9|8
1734923700000|2024-12-23 03:15:00|677|676|677|676|677|676|676.9|675.9|1
1734924000000|2024-12-23 03:20:00|676.9|675.9|676.9|675.9|676.9|675.9|676.8|675.8|3
1734924300000|2024-12-23 03:25:00|676.8|675.8|676.9|675.9|676.9|675.9|676.6|675.6|2
1734924600000|2024-12-23 03:30:00|677|676|677.1|676.1|677.1|676.1|677|676|6
1734924900000|2024-12-23 03:35:00|677.3|676.3|677.4|676.4|677.4|676.4|677.3|676.3|0
1734925200000|2024-12-23 03:40:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|7
1734925500000|2024-12-23 03:45:00|677.5|676.5|677.6|676.6|677.6|676.6|677.4|676.4|10
1734925800000|2024-12-23 03:50:00|677.8|676.8|677.9|676.9|677.9|676.9|677.6|676.6|4
1734926400000|2024-12-23 04:00:00|678.1|677.1|678.1|677.1|678.1|677.1|678|677|5
1734926700000|2024-12-23 04:05:00|678|677|678.3|677.3|678.4|677.4|678|677|1
1734927000000|2024-12-23 04:10:00|678.4|677.4|678.6|677.6|678.6|677.6|678.3|677.3|4
1734927300000|2024-12-23 04:15:00|678.8|677.8|677.9|676.9|678.8|677.8|677.9|676.9|71
1734927600000|2024-12-23 04:20:00|677.8|676.8|678.1|677.1|678.1|677.1|677.8|676.8|15
1734927900000|2024-12-23 04:25:00|677.9|676.9|677.9|676.9|677.9|676.9|677.9|676.9|40
1734928200000|2024-12-23 04:30:00|678.1|677.1|677.8|676.8|678.1|677.1|677.6|676.6|26
1734928500000|2024-12-23 04:35:00|677.9|676.9|678.1|677.1|678.1|677.1|677.9|676.9|6
1734928800000|2024-12-23 04:40:00|678|677|677.9|676.9|678|677|677.6|676.6|14
1734929100000|2024-12-23 04:45:00|678|677|677.9|676.9|678|677|677.9|676.9|7
1734929700000|2024-12-23 04:55:00|678|677|677.9|676.9|678.1|677.1|677.9|676.9|12
1734930000000|2024-12-23 05:00:00|677.8|676.8|677.6|676.6|677.9|676.9|677.4|676.4|7
1734930300000|2024-12-23 05:05:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|16
1734930600000|2024-12-23 05:10:00|677.4|676.4|677.1|676.1|677.4|676.4|677.1|676.1|32
1734930900000|2024-12-23 05:15:00|677.3|676.3|677.1|676.1|677.4|676.4|677.1|676.1|22
1734931200000|2024-12-23 05:20:00|677.3|676.3|677.3|676.3|677.4|676.4|677.3|676.3|5
1734931500000|2024-12-23 05:25:00|677.1|676.1|677.1|676.1|677.3|676.3|677|676|4
1734931800000|2024-12-23 05:30:00|677|676|677.4|676.4|677.6|676.6|677|676|23
1734932100000|2024-12-23 05:35:00|677.6|676.6|677.6|676.6|677.6|676.6|677.5|676.5|15
1734932400000|2024-12-23 05:40:00|677.5|676.5|677.6|676.6|677.6|676.6|677.4|676.4|1
1734932700000|2024-12-23 05:45:00|677.5|676.5|677.6|676.6|677.6|676.6|677.4|676.4|12
1734933000000|2024-12-23 05:50:00|677.4|676.4|677.1|676.1|677.4|676.4|677.1|676.1|15
1734933300000|2024-12-23 05:55:00|676.9|675.9|677.1|676.1|677.1|676.1|676.9|675.9|43
1734933600000|2024-12-23 06:00:00|677|676|677|676|677.1|676.1|676.9|675.9|6
1734933900000|2024-12-23 06:05:00|677.1|676.1|676.6|675.6|677.1|676.1|676.6|675.6|4
1734934200000|2024-12-23 06:10:00|676.8|675.8|676.9|675.9|676.9|675.9|676.6|675.6|4
1734934800000|2024-12-23 06:20:00|676.8|675.8|677.5|676.5|677.6|676.6|676.6|675.6|4
1734935100000|2024-12-23 06:25:00|677.4|676.4|677.4|676.4|677.4|676.4|677.1|676.1|0
1734935400000|2024-12-23 06:30:00|677.5|676.5|677.6|676.6|677.8|676.8|677.4|676.4|4
1734935700000|2024-12-23 06:35:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|1
1734936000000|2024-12-23 06:40:00|677.1|676.1|677.4|676.4|677.4|676.4|677.1|676.1|41
1734936300000|2024-12-23 06:45:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|12
1734936600000|2024-12-23 06:50:00|677.3|676.3|676.9|675.9|677.4|676.4|676.8|675.8|31
1734936900000|2024-12-23 06:55:00|677|676|677|676|677.1|676.1|676.9|675.9|7
1734937200000|2024-12-23 07:00:00|677.1|676.1|676.9|675.9|677.3|676.3|676.9|675.9|19
1734937500000|2024-12-23 07:05:00|676.6|675.6|677.4|676.4|677.4|676.4|676.6|675.6|12
1734937800000|2024-12-23 07:10:00|677.3|676.3|677.4|676.4|677.6|676.6|677.3|676.3|45
1734938100000|2024-12-23 07:15:00|677.5|676.5|677.9|676.9|678.4|677.4|677.4|676.4|518
1734938400000|2024-12-23 07:20:00|677.8|676.8|678.4|677.4|678.4|677.4|677.8|676.8|470
1734938700000|2024-12-23 07:25:00|678.1|677.1|678.4|677.4|678.6|677.6|678.1|677.1|112
1734939000000|2024-12-23 07:30:00|678.6|677.6|678.8|677.8|679.1|678.1|678.6|677.6|90
1734939300000|2024-12-23 07:35:00|678.9|677.9|678.9|677.9|679.4|678.4|678.9|677.9|252
1734939600000|2024-12-23 07:40:00|678.6|677.6|678.6|677.6|678.6|677.6|678.4|677.4|45
1734939900000|2024-12-23 07:45:00|678.5|677.5|678.1|677.1|678.6|677.6|678.1|677.1|110
1734940200000|2024-12-23 07:50:00|677.4|676.4|677.1|676.1|677.4|676.4|676.9|675.9|187
1734940500000|2024-12-23 07:55:00|677|676|677.6|676.6|677.9|676.9|676.9|675.9|116
1734940800000|2024-12-23 08:00:00|677.9|676.9|677.4|676.4|677.9|676.9|677.4|676.4|334
1734941100000|2024-12-23 08:05:00|677.6|676.6|678.4|677.4|678.6|677.6|677.4|676.4|264
1734941400000|2024-12-23 08:10:00|678.6|677.6|678.1|677.1|678.9|677.9|678.1|677.1|189
1734941700000|2024-12-23 08:15:00|678.4|677.4|678.1|677.1|678.4|677.4|678.1|677.1|110
1734942000000|2024-12-23 08:20:00|678.3|677.3|676.1|675.1|678.3|677.3|675.6|674.6|511
1734942300000|2024-12-23 08:25:00|675.9|674.9|676.4|675.4|676.9|675.9|675.9|674.9|378
1734942600000|2024-12-23 08:30:00|676.6|675.6|676.6|675.6|676.9|675.9|675.9|674.9|755
1734942900000|2024-12-23 08:35:00|676.9|675.9|677.6|676.6|677.6|676.6|676.6|675.6|239
1734943200000|2024-12-23 08:40:00|677.9|676.9|676.9|675.9|677.9|676.9|676.9|675.9|303
1734943500000|2024-12-23 08:45:00|676.6|675.6|678.4|677.4|678.4|677.4|676.6|675.6|404
1734943800000|2024-12-23 08:50:00|678.5|677.5|678.1|677.1|678.9|677.9|678|677|349
1734944100000|2024-12-23 08:55:00|678.4|677.4|678.9|677.9|679.4|678.4|678.1|677.1|179
1734944400000|2024-12-23 09:00:00|678.6|677.6|677.4|676.4|678.8|677.8|677.1|676.1|831
1734944700000|2024-12-23 09:05:00|677.6|676.6|677.9|676.9|678|677|677.4|676.4|99
1734945000000|2024-12-23 09:10:00|678.1|677.1|678.9|677.9|678.9|677.9|677.9|676.9|367
1734945300000|2024-12-23 09:15:00|678.6|677.6|678.8|677.8|679.4|678.4|678.4|677.4|219
1734945600000|2024-12-23 09:20:00|678.9|677.9|679.4|678.4|679.6|678.6|678.9|677.9|247
1734945900000|2024-12-23 09:25:00|679.1|678.1|679.9|678.9|679.9|678.9|679.1|678.1|193
1734946200000|2024-12-23 09:30:00|679.6|678.6|679.4|678.4|680.1|679.1|679.4|678.4|284
1734946500000|2024-12-23 09:35:00|679.6|678.6|679.4|678.4|679.9|678.9|679.4|678.4|217
1734946800000|2024-12-23 09:40:00|679.6|678.6|678.9|677.9|679.6|678.6|678.9|677.9|1209
1734947100000|2024-12-23 09:45:00|679|678|677.4|676.4|679.1|678.1|677.1|676.1|651
1734947400000|2024-12-23 09:50:00|677.1|676.1|676.9|675.9|677.8|676.8|676.6|675.6|199
1734947700000|2024-12-23 09:55:00|676.8|675.8|675.4|674.4|676.9|675.9|675.4|674.4|316
1734948000000|2024-12-23 10:00:00|675.1|674.1|675.1|674.1|676|675|674.9|673.9|134
1734948300000|2024-12-23 10:05:00|675.4|674.4|675.5|674.5|675.6|674.6|675.1|674.1|161
1734948600000|2024-12-23 10:10:00|675.4|674.4|676.1|675.1|676.1|675.1|675.4|674.4|96
1734948900000|2024-12-23 10:15:00|676.4|675.4|675.4|674.4|676.4|675.4|675.4|674.4|84
1734949200000|2024-12-23 10:20:00|675.1|674.1|675.4|674.4|675.4|674.4|674.9|673.9|92
1734949500000|2024-12-23 10:25:00|675.3|674.3|674.9|673.9|675.4|674.4|674.6|673.6|92
1734949800000|2024-12-23 10:30:00|674.8|673.8|674.1|673.1|674.8|673.8|674.1|673.1|110
1734950100000|2024-12-23 10:35:00|674|673|674.1|673.1|674.4|673.4|673.9|672.9|219
1734950400000|2024-12-23 10:40:00|674|673|674.1|673.1|674.4|673.4|673.9|672.9|135
1734950700000|2024-12-23 10:45:00|674.4|673.4|673.9|672.9|674.6|673.6|673.6|672.6|174
1734951000000|2024-12-23 10:50:00|674.1|673.1|674.6|673.6|674.6|673.6|674.1|673.1|177
1734951300000|2024-12-23 10:55:00|674.4|673.4|674.1|673.1|674.6|673.6|674.1|673.1|43
1734951600000|2024-12-23 11:00:00|674.4|673.4|674.1|673.1|674.4|673.4|673.4|672.4|148
1734951900000|2024-12-23 11:05:00|674.3|673.3|674.8|673.8|674.9|673.9|674.1|673.1|198
1734952200000|2024-12-23 11:10:00|674.6|673.6|674.9|673.9|674.9|673.9|674.1|673.1|82
1734952500000|2024-12-23 11:15:00|674.6|673.6|673.6|672.6|674.6|673.6|673.6|672.6|216
1734952800000|2024-12-23 11:20:00|673.9|672.9|674.1|673.1|674.1|673.1|673.4|672.4|110
1734953100000|2024-12-23 11:25:00|674.4|673.4|674.9|673.9|674.9|673.9|674.4|673.4|109
1734953400000|2024-12-23 11:30:00|675.1|674.1|675.1|674.1|675.4|674.4|675|674|56
1734953700000|2024-12-23 11:35:00|675|674|674.4|673.4|675.1|674.1|674.4|673.4|130
1734954000000|2024-12-23 11:40:00|674.1|673.1|673.9|672.9|674.1|673.1|673.6|672.6|25
1734954300000|2024-12-23 11:45:00|673.8|672.8|673.6|672.6|673.9|672.9|673.4|672.4|155
1734954600000|2024-12-23 11:50:00|673.9|672.9|674.1|673.1|674.4|673.4|673.9|672.9|43
1734954900000|2024-12-23 11:55:00|673.9|672.9|673.6|672.6|674.1|673.1|673.4|672.4|74
1734955200000|2024-12-23 12:00:00|673.9|672.9|674.9|673.9|674.9|673.9|673.8|672.8|1462
1734955500000|2024-12-23 12:05:00|675|674|674.8|673.8|675.1|674.1|674.6|673.6|144
1734955800000|2024-12-23 12:10:00|674.6|673.6|674.6|673.6|674.8|673.8|674.3|673.3|134
1734956100000|2024-12-23 12:15:00|674.4|673.4|674.4|673.4|674.4|673.4|674.4|673.4|52
1734956400000|2024-12-23 12:20:00|674.6|673.6|675.1|674.1|675.1|674.1|674.6|673.6|130
1734956700000|2024-12-23 12:25:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|71
1734957000000|2024-12-23 12:30:00|675.3|674.3|674.6|673.6|675.4|674.4|674.6|673.6|57
1734957300000|2024-12-23 12:35:00|674.8|673.8|673.9|672.9|674.8|673.8|673.9|672.9|191
1734957600000|2024-12-23 12:40:00|674|673|673.1|672.1|674.1|673.1|673.1|672.1|204
1734957900000|2024-12-23 12:45:00|673.3|672.3|673.1|672.1|673.4|672.4|673.1|672.1|63
1734958200000|2024-12-23 12:50:00|673|672|673.1|672.1|673.4|672.4|673|672|145
1734958500000|2024-12-23 12:55:00|672.9|671.9|672.4|671.4|672.9|671.9|672.4|671.4|108
1734958800000|2024-12-23 13:00:00|672.5|671.5|672.1|671.1|672.9|671.9|672|671|120
1734959100000|2024-12-23 13:05:00|672.3|671.3|672.6|671.6|672.6|671.6|672.1|671.1|154
1734959400000|2024-12-23 13:10:00|672.5|671.5|672.6|671.6|673.1|672.1|672.4|671.4|192
1734959700000|2024-12-23 13:15:00|672.9|671.9|673.1|672.1|673.4|672.4|672.6|671.6|94
1734960000000|2024-12-23 13:20:00|673|672|672.9|671.9|673.6|672.6|672.8|671.8|147
1734960300000|2024-12-23 13:25:00|672.6|671.6|672.9|671.9|672.9|671.9|672.1|671.1|565
1734960600000|2024-12-23 13:30:00|672.6|671.6|672.4|671.4|672.6|671.6|672.1|671.1|195
1734960900000|2024-12-23 13:35:00|672.3|671.3|671.5|670.5|672.4|671.4|671.4|670.4|190
1734961200000|2024-12-23 13:40:00|671.4|670.4|671.8|670.8|671.9|670.9|671.4|670.4|281
1734961500000|2024-12-23 13:45:00|671.6|670.6|671.1|670.1|671.9|670.9|671.1|670.1|182
1734961800000|2024-12-23 13:50:00|670.6|669.6|671.9|670.9|671.9|670.9|670.4|669.4|449
1734962100000|2024-12-23 13:55:00|672.1|671.1|670.6|669.6|672.1|671.1|670.6|669.6|822
1734962400000|2024-12-23 14:00:00|670.9|669.9|671.1|670.1|672.1|671.1|670.9|669.9|241
1734962700000|2024-12-23 14:05:00|671|670|671.6|670.6|671.9|670.9|670.6|669.6|240
1734963000000|2024-12-23 14:10:00|671.8|670.8|673.1|672.1|673.4|672.4|671.6|670.6|481
1734963300000|2024-12-23 14:15:00|672.9|671.9|673.1|672.1|673.6|672.6|672.9|671.9|173
1734963600000|2024-12-23 14:20:00|673|672|673.6|672.6|674.1|673.1|672.9|671.9|252
1734963900000|2024-12-23 14:25:00|673.5|672.5|673.1|672.1|673.6|672.6|672.9|671.9|146
1734964200000|2024-12-23 14:30:00|672.9|671.9|672.6|671.6|673.5|672.5|672.3|671.3|238
1734964500000|2024-12-23 14:35:00|672.8|671.8|672.1|671.1|673.6|672.6|672.1|671.1|189
1734964800000|2024-12-23 14:40:00|672|671|671.6|670.6|672.6|671.6|671.1|670.1|286
1734965100000|2024-12-23 14:45:00|671.4|670.4|671.1|670.1|671.6|670.6|670.5|669.5|194
1734965400000|2024-12-23 14:50:00|671.3|670.3|670.9|669.9|671.6|670.6|670.1|669.1|270
1734965700000|2024-12-23 14:55:00|670.6|669.6|669.9|668.9|671.1|670.1|669.9|668.9|176
1734966000000|2024-12-23 15:00:00|670.1|669.1|669.4|668.4|670.9|669.9|669.4|668.4|345
1734966300000|2024-12-23 15:05:00|669.1|668.1|668.6|667.6|669.9|668.9|668.6|667.6|244
1734966600000|2024-12-23 15:10:00|668.4|667.4|669.5|668.5|669.6|668.6|668.1|667.1|348
1734966900000|2024-12-23 15:15:00|669.4|668.4|669.9|668.9|670.1|669.1|669.1|668.1|212
1734967200000|2024-12-23 15:20:00|669.8|668.8|669.5|668.5|670.6|669.6|669.5|668.5|251
1734967500000|2024-12-23 15:25:00|669.6|668.6|669.4|668.4|669.6|668.6|669.1|668.1|145
1734967800000|2024-12-23 15:30:00|669.6|668.6|668.9|667.9|670.1|669.1|668.5|667.5|312
1734968100000|2024-12-23 15:35:00|669.1|668.1|668.4|667.4|669.1|668.1|668.3|667.3|225
1734968400000|2024-12-23 15:40:00|668.3|667.3|667.8|666.8|668.3|667.3|667.6|666.6|378
1734968700000|2024-12-23 15:45:00|667.9|666.9|667.4|666.4|667.9|666.9|667.1|666.1|451
1734969000000|2024-12-23 15:50:00|667.3|666.3|666.6|665.6|667.4|666.4|666.6|665.6|292
1734969300000|2024-12-23 15:55:00|666.8|665.8|666.6|665.6|667|666|666.4|665.4|357
1734969600000|2024-12-23 16:00:00|666.8|665.8|668.4|667.4|668.9|667.9|666.6|665.6|341
1734969900000|2024-12-23 16:05:00|668.3|667.3|668.1|667.1|668.4|667.4|667.6|666.6|442
1734970200000|2024-12-23 16:10:00|668|667|667.9|666.9|668.1|667.1|667.4|666.4|645
1734970500000|2024-12-23 16:15:00|668.1|667.1|667.9|666.9|668.9|667.9|667.9|666.9|362
1734970800000|2024-12-23 16:20:00|667.6|666.6|666.6|665.6|667.6|666.6|666.4|665.4|2805
1734971100000|2024-12-23 16:25:00|666.5|665.5|666.4|665.4|666.9|665.9|665.6|664.6|1961
1734971400000|2024-12-23 16:30:00|666.6|665.6|666.4|665.4|667.1|666.1|666.1|665.1|345
1734971700000|2024-12-23 16:35:00|666.6|665.6|666.1|665.1|666.9|665.9|666.1|665.1|358
1734972000000|2024-12-23 16:40:00|666.3|665.3|666.1|665.1|666.6|665.6|665.9|664.9|313
1734972300000|2024-12-23 16:45:00|665.9|664.9|665.4|664.4|665.9|664.9|665.3|664.3|222
1734972600000|2024-12-23 16:50:00|665.1|664.1|665.5|664.5|665.6|664.6|665|664|165
1734972900000|2024-12-23 16:55:00|665.4|664.4|665.6|664.6|665.9|664.9|665.4|664.4|204
1734973200000|2024-12-23 17:00:00|665.8|664.8|665.9|664.9|666.1|665.1|665.4|664.4|236
1734973500000|2024-12-23 17:05:00|666|665|666.4|665.4|667.1|666.1|665.9|664.9|196
1734973800000|2024-12-23 17:10:00|666.1|665.1|666.3|665.3|666.4|665.4|665.9|664.9|214
1734974100000|2024-12-23 17:15:00|666.1|665.1|666.6|665.6|666.9|665.9|666|665|144
1734974400000|2024-12-23 17:20:00|666.9|665.9|667.4|666.4|667.6|666.6|666.9|665.9|152
1734974700000|2024-12-23 17:25:00|667.5|666.5|668.5|667.5|668.8|667.8|667.5|666.5|313
1734975000000|2024-12-23 17:30:00|668.6|667.6|669.4|668.4|669.4|668.4|668.1|667.1|140
1734975300000|2024-12-23 17:35:00|669.3|668.3|668.9|667.9|669.4|668.4|668.6|667.6|143
1734975600000|2024-12-23 17:40:00|668.6|667.6|668.9|667.9|669.4|668.4|668.6|667.6|129
1734975900000|2024-12-23 17:45:00|668.6|667.6|669.6|668.6|669.9|668.9|668.6|667.6|174
1734976200000|2024-12-23 17:50:00|669.9|668.9|669.9|668.9|670.1|669.1|669.6|668.6|188
1734976500000|2024-12-23 17:55:00|669.6|668.6|670|669|670.1|669.1|669.6|668.6|73
1734976800000|2024-12-23 18:00:00|670.1|669.1|669.9|668.9|670.1|669.1|669.6|668.6|844
1734977100000|2024-12-23 18:05:00|670|669|669.6|668.6|670.1|669.1|669.4|668.4|76
1734977400000|2024-12-23 18:10:00|669.4|668.4|669.3|668.3|669.6|668.6|669.1|668.1|128
1734977700000|2024-12-23 18:15:00|669.4|668.4|668.6|667.6|669.5|668.5|668.4|667.4|135
1734978000000|2024-12-23 18:20:00|668.5|667.5|668.4|667.4|668.8|667.8|668.4|667.4|158
1734978300000|2024-12-23 18:25:00|668.6|667.6|667.6|666.6|668.6|667.6|667.3|666.3|139
1734978600000|2024-12-23 18:30:00|667.5|666.5|668.8|667.8|668.9|667.9|667.4|666.4|78
1734978900000|2024-12-23 18:35:00|668.9|667.9|669.9|668.9|669.9|668.9|668.8|667.8|216
1734979200000|2024-12-23 18:40:00|669.8|668.8|670.3|669.3|670.4|669.4|669.4|668.4|156
1734979500000|2024-12-23 18:45:00|670.4|669.4|671.1|670.1|671.6|670.6|670.3|669.3|333
1734979800000|2024-12-23 18:50:00|671.3|670.3|671.4|670.4|671.6|670.6|671.1|670.1|63
1734980100000|2024-12-23 18:55:00|671.3|670.3|671.6|670.6|671.9|670.9|671.1|670.1|53
1734980400000|2024-12-23 19:00:00|671.8|670.8|671.6|670.6|672.1|671.1|671.4|670.4|104
1734980700000|2024-12-23 19:05:00|671.4|670.4|670.6|669.6|671.6|670.6|670.6|669.6|202
1734981000000|2024-12-23 19:10:00|670.9|669.9|671.1|670.1|671.4|670.4|670.9|669.9|46
1734981300000|2024-12-23 19:15:00|670.9|669.9|670.1|669.1|671.4|670.4|669.9|668.9|301
1734981600000|2024-12-23 19:20:00|670|669|669.6|668.6|670.1|669.1|669.1|668.1|182
1734981900000|2024-12-23 19:25:00|669.5|668.5|669.3|668.3|669.9|668.9|668.9|667.9|1233
1734982200000|2024-12-23 19:30:00|669.4|668.4|670.4|669.4|670.5|669.5|669.4|668.4|211
1734982500000|2024-12-23 19:35:00|670.3|669.3|670.6|669.6|670.6|669.6|670.1|669.1|89
1734982800000|2024-12-23 19:40:00|670.8|669.8|671.4|670.4|671.6|670.6|670.6|669.6|105
1734983100000|2024-12-23 19:45:00|671.6|670.6|672.1|671.1|672.1|671.1|671.6|670.6|62
1734983400000|2024-12-23 19:50:00|672.4|671.4|671.4|670.4|672.6|671.6|671.1|670.1|108
1734983700000|2024-12-23 19:55:00|671.6|670.6|671.6|670.6|671.6|670.6|671.4|670.4|58
1734984000000|2024-12-23 20:00:00|671.5|670.5|671.6|670.6|671.6|670.6|671.4|670.4|44
1734984300000|2024-12-23 20:05:00|671.4|670.4|671.1|670.1|671.9|670.9|671.1|670.1|32
1734984600000|2024-12-23 20:10:00|671.3|670.3|671.1|670.1|671.4|670.4|671.1|670.1|14
1734984900000|2024-12-23 20:15:00|670.9|669.9|670.6|669.6|670.9|669.9|670.6|669.6|14
1734985200000|2024-12-23 20:20:00|670.9|669.9|670.8|669.8|671|670|670.6|669.6|40
1734985500000|2024-12-23 20:25:00|670.6|669.6|670.9|669.9|670.9|669.9|670.6|669.6|13
1734985800000|2024-12-23 20:30:00|671.1|670.1|671.1|670.1|671.1|670.1|670.9|669.9|5
1734986100000|2024-12-23 20:35:00|671|670|671.4|670.4|671.4|670.4|670.9|669.9|438
1734986400000|2024-12-23 20:40:00|671.3|670.3|671.1|670.1|671.4|670.4|671|670|475
1734986700000|2024-12-23 20:45:00|671.3|670.3|671.4|670.4|671.5|670.5|671.1|670.1|28
1734987000000|2024-12-23 20:50:00|671.5|670.5|671.9|670.9|671.9|670.9|671.4|670.4|25
1734987300000|2024-12-23 20:55:00|671.8|670.8|671.9|670.9|672.1|671.1|671.6|670.6|86
1734987600000|2024-12-23 21:00:00|671.8|670.8|671.9|670.9|671.9|670.9|671.6|670.6|11
1734987900000|2024-12-23 21:05:00|671.8|670.8|672.1|671.1|672.1|671.1|671.8|670.8|42
1734988200000|2024-12-23 21:10:00|672|671|672.1|671.1|672.1|671.1|671.9|670.9|12
1734988500000|2024-12-23 21:15:00|672.3|671.3|672.3|671.3|672.3|671.3|672.3|671.3|36
1734988800000|2024-12-23 21:20:00|672.1|671.1|672.4|671.4|672.4|671.4|672|671|5
1734989100000|2024-12-23 21:25:00|672.3|671.3|672.1|671.1|672.3|671.3|671.9|670.9|26
1734989400000|2024-12-23 21:30:00|672.4|671.4|672.4|671.4|672.4|671.4|672.4|671.4|7
1734989700000|2024-12-23 21:35:00|672.3|671.3|672.4|671.4|672.4|671.4|672.1|671.1|8
1734990000000|2024-12-23 21:40:00|672.5|671.5|672.6|671.6|672.6|671.6|672.5|671.5|26
1734990300000|2024-12-23 21:45:00|672.5|671.5|672.4|671.4|672.6|671.6|672.3|671.3|37
1734990600000|2024-12-23 21:50:00|672.3|671.3|672.6|671.6|672.6|671.6|672.3|671.3|22
1734990900000|2024-12-23 21:55:00|672.5|671.5|672.5|671.5|672.9|671.9|672.5|671.5|70
1734991200000|2024-12-23 22:00:00|672.3|671.3|673.4|670.4|673.4|671.3|672.3|670.4|0
1734991500000|2024-12-23 22:05:00|672.5|671.5|673.4|670.4|673.4|671.5|672.5|670.4|2
1734993300000|2024-12-23 22:35:00|||||||||1
1734993600000|2024-12-23 22:40:00|673.1|670.1|673.4|670.4|673.4|670.4|673.1|670.1|0
1734993900000|2024-12-23 22:45:00|||||||||4
1735002000000|2024-12-24 01:00:00|672.6|671.6|672.8|671.8|673.3|672.3|672.4|671.4|68
1735002300000|2024-12-24 01:05:00|672.9|671.9|672.8|671.8|672.9|671.9|672.6|671.6|14
1735002600000|2024-12-24 01:10:00|672.9|671.9|672.6|671.6|673.1|672.1|672.5|671.5|8
1735002900000|2024-12-24 01:15:00|672.4|671.4|672.3|671.3|672.5|671.5|672.1|671.1|9
1735003200000|2024-12-24 01:20:00|672.1|671.1|672.1|671.1|672.4|671.4|672|671|0
1735003500000|2024-12-24 01:25:00|672.3|671.3|672.1|671.1|672.4|671.4|672|671|1
1735003800000|2024-12-24 01:30:00|672|671|672.1|671.1|672.1|671.1|671.9|670.9|8
1735004100000|2024-12-24 01:35:00|672.3|671.3|672.1|671.1|672.4|671.4|672|671|6
1735004400000|2024-12-24 01:40:00|672.3|671.3|672.3|671.3|672.4|671.4|672|671|34
1735004700000|2024-12-24 01:45:00|672.1|671.1|672.4|671.4|672.4|671.4|672.1|671.1|0
1735005000000|2024-12-24 01:50:00|672.5|671.5|672.6|671.6|672.6|671.6|672.3|671.3|0
1735005300000|2024-12-24 01:55:00|672.4|671.4|672|671|672.5|671.5|671.9|670.9|9
1735005600000|2024-12-24 02:00:00|672.1|671.1|672.4|671.4|672.4|671.4|672.1|671.1|11
1735005900000|2024-12-24 02:05:00|672.1|671.1|672.1|671.1|672.4|671.4|671.9|670.9|119
1735006200000|2024-12-24 02:10:00|671.9|670.9|672.9|671.9|673|672|671.9|670.9|8
1735006500000|2024-12-24 02:15:00|673|672|672.9|671.9|673|672|672.6|671.6|9
1735006800000|2024-12-24 02:20:00|673|672|672.9|671.9|673|672|672.9|671.9|6
1735007100000|2024-12-24 02:25:00|673|672|673.3|672.3|673.4|672.4|673|672|3
1735007400000|2024-12-24 02:30:00|673.4|672.4|672.9|671.9|673.4|672.4|672.9|671.9|8
1735007700000|2024-12-24 02:35:00|673|672|672.9|671.9|673|672|672.6|671.6|14
1735008000000|2024-12-24 02:40:00|673|672|672.6|671.6|673|672|672.6|671.6|8
1735008300000|2024-12-24 02:45:00|672.4|671.4|671.9|670.9|672.6|671.6|671.9|670.9|7
1735008600000|2024-12-24 02:50:00|672|671|671.4|670.4|672.1|671.1|671.1|670.1|13
1735008900000|2024-12-24 02:55:00|671.5|670.5|671.6|670.6|671.6|670.6|671.4|670.4|12
1735009200000|2024-12-24 03:00:00|671.5|670.5|671.4|670.4|671.6|670.6|671.4|670.4|5
1735009500000|2024-12-24 03:05:00|671.1|670.1|671.3|670.3|671.3|670.3|671.1|670.1|7
1735009800000|2024-12-24 03:10:00|671.4|670.4|671.4|670.4|671.4|670.4|671.3|670.3|2
1735010100000|2024-12-24 03:15:00|671.1|670.1|671.1|670.1|671.1|670.1|670.8|669.8|24
1735010400000|2024-12-24 03:20:00|671.3|670.3|671.3|670.3|671.4|670.4|671.1|670.1|18
1735010700000|2024-12-24 03:25:00|671.4|670.4|671.4|670.4|671.4|670.4|671.1|670.1|13
1735011000000|2024-12-24 03:30:00|671.1|670.1|671.1|670.1|671.4|670.4|670.9|669.9|23
1735011300000|2024-12-24 03:35:00|671.3|670.3|671.1|670.1|671.4|670.4|671.1|670.1|10
1735011600000|2024-12-24 03:40:00|671.4|670.4|671.1|670.1|671.4|670.4|671.1|670.1|7
1735011900000|2024-12-24 03:45:00|671|670|670.9|669.9|671|670|670.6|669.6|12
1735012200000|2024-12-24 03:50:00|671.1|670.1|670.9|669.9|671.1|670.1|670.9|669.9|54
1735012500000|2024-12-24 03:55:00|670.8|669.8|670.6|669.6|670.9|669.9|670.6|669.6|14
1735012800000|2024-12-24 04:00:00|670.8|669.8|670.9|669.9|670.9|669.9|670.6|669.6|32
1735013100000|2024-12-24 04:05:00|670.8|669.8|671.1|670.1|671.1|670.1|670.8|669.8|3
1735013400000|2024-12-24 04:10:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|2
1735013700000|2024-12-24 04:15:00|671.3|670.3|671.4|670.4|671.5|670.5|671.3|670.3|26
1735014000000|2024-12-24 04:20:00|671.5|670.5|672|671|672.1|671.1|671.5|670.5|3
1735014300000|2024-12-24 04:25:00|672.1|671.1|671|670|672.1|671.1|670.4|669.4|887
1735014600000|2024-12-24 04:30:00|671.1|670.1|671.4|670.4|671.9|670.9|671.1|670.1|365
1735014900000|2024-12-24 04:35:00|671.6|670.6|671.8|670.8|671.9|670.9|671.4|670.4|122
1735015200000|2024-12-24 04:40:00|671.6|670.6|671.6|670.6|671.8|670.8|671.6|670.6|0
1735015500000|2024-12-24 04:45:00|||||||||6
1735015800000|2024-12-24 04:50:00|671.4|670.4|671.6|670.6|671.6|670.6|671.4|670.4|145
1735016100000|2024-12-24 04:55:00|||||||||56
1735016400000|2024-12-24 05:00:00|672.1|671.1|671.9|670.9|672.1|671.1|671.9|670.9|71
1735016700000|2024-12-24 05:05:00|||||||||5
1735017000000|2024-12-24 05:10:00|||||||||50
1735017300000|2024-12-24 05:15:00|||||||||11
1735017600000|2024-12-24 05:20:00|671.8|670.8|671.6|670.6|671.9|670.9|671.6|670.6|18
1735017900000|2024-12-24 05:25:00|671.8|670.8|671.9|670.9|671.9|670.9|671.8|670.8|12
1735018200000|2024-12-24 05:30:00|671.6|670.6|671.9|670.9|671.9|670.9|671.6|670.6|33
1735018500000|2024-12-24 05:35:00|671.8|670.8|672.3|671.3|672.3|671.3|671.8|670.8|4
1735018800000|2024-12-24 05:40:00|672.1|671.1|672.1|671.1|672.1|671.1|672|671|1
1735019100000|2024-12-24 05:45:00|672.3|671.3|672.1|671.1|672.4|671.4|672.1|671.1|7
1735019400000|2024-12-24 05:50:00|671.9|670.9|672|671|672|671|671.8|670.8|30
1735019700000|2024-12-24 05:55:00|671.9|670.9|672|671|672|671|671.9|670.9|16
1735020000000|2024-12-24 06:00:00|671.9|670.9|671.9|670.9|671.9|670.9|671.9|670.9|9
1735020300000|2024-12-24 06:05:00|672|671|672.1|671.1|672.1|671.1|671.9|670.9|18
1735020600000|2024-12-24 06:10:00|671.9|670.9|672.1|671.1|672.6|671.6|671.9|670.9|68
1735020900000|2024-12-24 06:15:00|672.3|671.3|672.4|671.4|672.4|671.4|672.3|671.3|3
1735021200000|2024-12-24 06:20:00|672.5|671.5|672.6|671.6|672.6|671.6|672.3|671.3|8
1735021500000|2024-12-24 06:25:00|672.4|671.4|672|671|672.5|671.5|672|671|12
1735021800000|2024-12-24 06:30:00|672.1|671.1|671.9|670.9|672.1|671.1|671.9|670.9|6
1735022100000|2024-12-24 06:35:00|672|671|672.1|671.1|672.1|671.1|671.9|670.9|0
1735022400000|2024-12-24 06:40:00|672|671|671.9|670.9|672.1|671.1|671.9|670.9|7
1735022700000|2024-12-24 06:45:00|672|671|672.1|671.1|672.1|671.1|671.9|670.9|0
1735023000000|2024-12-24 06:50:00|672.3|671.3|671.9|670.9|672.4|671.4|671.9|670.9|34
1735023300000|2024-12-24 06:55:00|||||||||6
1735023600000|2024-12-24 07:00:00|672|671|672.4|671.4|672.4|671.4|671.9|670.9|39
1735023900000|2024-12-24 07:05:00|672.6|671.6|672.9|671.9|672.9|671.9|672.5|671.5|27
1735024200000|2024-12-24 07:10:00|672.6|671.6|673.1|672.1|673.1|672.1|672.6|671.6|31
1735024500000|2024-12-24 07:15:00|673.3|672.3|673.1|672.1|673.8|672.8|673.1|672.1|29
1735024800000|2024-12-24 07:20:00|673.4|672.4|672.9|671.9|673.4|672.4|672.9|671.9|9
1735025100000|2024-12-24 07:25:00|672.6|671.6|672.6|671.6|672.6|671.6|672.5|671.5|27
1735025400000|2024-12-24 07:30:00|672.9|671.9|672.4|671.4|672.9|671.9|672.4|671.4|70
1735025700000|2024-12-24 07:35:00|672.5|671.5|672.8|671.8|672.9|671.9|672.4|671.4|16
1735026000000|2024-12-24 07:40:00|672.9|671.9|673.4|672.4|673.4|672.4|672.9|671.9|7
1735026300000|2024-12-24 07:45:00|||||||||52
1735026600000|2024-12-24 07:50:00|673.5|672.5|673.4|672.4|673.5|672.5|673.4|672.4|6
1735026900000|2024-12-24 07:55:00|673.5|672.5|673.9|672.9|674.1|673.1|673.4|672.4|54
1735027200000|2024-12-24 08:00:00|674.1|673.1|674.9|673.9|674.9|673.9|674.1|673.1|68
1735027500000|2024-12-24 08:05:00|675.1|674.1|674.6|673.6|675.1|674.1|674.6|673.6|108
1735027800000|2024-12-24 08:10:00|674.8|673.8|674.6|673.6|674.9|673.9|674.5|673.5|30
1735028100000|2024-12-24 08:15:00|674.5|673.5|674.4|673.4|674.5|673.5|674.1|673.1|39
1735028400000|2024-12-24 08:20:00|674.3|673.3|673.9|672.9|674.4|673.4|673.6|672.6|57
1735028700000|2024-12-24 08:25:00|673.6|672.6|673.9|672.9|674.4|673.4|673.6|672.6|167
1735029000000|2024-12-24 08:30:00|673.8|672.8|674.9|673.9|674.9|673.9|673.6|672.6|173
1735029300000|2024-12-24 08:35:00|674.8|673.8|674.1|673.1|674.8|673.8|674.1|673.1|73
1735029600000|2024-12-24 08:40:00|674.3|673.3|674.3|673.3|674.4|673.4|673.9|672.9|139
1735029900000|2024-12-24 08:45:00|674.4|673.4|674.4|673.4|674.9|673.9|674.4|673.4|86
1735030200000|2024-12-24 08:50:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|88
1735030500000|2024-12-24 08:55:00|674.4|673.4|674.9|673.9|674.9|673.9|674.4|673.4|52
1735030800000|2024-12-24 09:00:00|675.1|674.1|674.9|673.9|675.4|674.4|674.6|673.6|225
1735031100000|2024-12-24 09:05:00|675|674|674.9|673.9|675.3|674.3|674.9|673.9|50
1735031400000|2024-12-24 09:10:00|675|674|674.6|673.6|675.1|674.1|674.4|673.4|190
1735031700000|2024-12-24 09:15:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|179
1735032000000|2024-12-24 09:20:00|674.9|673.9|674.9|673.9|675.1|674.1|674.4|673.4|502
1735032300000|2024-12-24 09:25:00|675|674|674.6|673.6|675.1|674.1|674.4|673.4|208
1735032600000|2024-12-24 09:30:00|674.4|673.4|672.9|671.9|674.6|673.6|672.9|671.9|2537
1735032900000|2024-12-24 09:35:00|673|672|673.4|672.4|673.6|672.6|672.6|671.6|973
1735033200000|2024-12-24 09:40:00|673.5|672.5|673.9|672.9|673.9|672.9|673.5|672.5|98
1735033500000|2024-12-24 09:45:00|674.1|673.1|673.4|672.4|674.1|673.1|673.4|672.4|121
1735033800000|2024-12-24 09:50:00|673.1|672.1|672.9|671.9|673.4|672.4|672.1|671.1|1313
1735034100000|2024-12-24 09:55:00|673|672|672.6|671.6|673.1|672.1|672.4|671.4|85
1735034400000|2024-12-24 10:00:00|672.8|671.8|671.9|670.9|672.9|671.9|671.6|670.6|107
1735034700000|2024-12-24 10:05:00|672.1|671.1|672.4|671.4|672.4|671.4|672.1|671.1|79
1735035000000|2024-12-24 10:10:00|672.1|671.1|672.4|671.4|672.9|671.9|672.1|671.1|82
1735035300000|2024-12-24 10:15:00|672.1|671.1|673.4|672.4|673.4|672.4|672.1|671.1|242
1735035600000|2024-12-24 10:20:00|673.5|672.5|673.9|672.9|673.9|672.9|673.4|672.4|113
1735035900000|2024-12-24 10:25:00|673.6|672.6|673.4|672.4|673.6|672.6|673.4|672.4|82
1735036200000|2024-12-24 10:30:00|673.1|672.1|673.6|672.6|673.6|672.6|673.1|672.1|189
1735036500000|2024-12-24 10:35:00|673.9|672.9|673.4|672.4|673.9|672.9|673.4|672.4|88
1735036800000|2024-12-24 10:40:00|673.6|672.6|673.1|672.1|673.6|672.6|673.1|672.1|42
1735037100000|2024-12-24 10:45:00|673.3|672.3|673.6|672.6|673.9|672.9|673.1|672.1|72
1735037400000|2024-12-24 10:50:00|673.8|672.8|674.1|673.1|674.1|673.1|673.6|672.6|393
1735037700000|2024-12-24 10:55:00|674.4|673.4|674.4|673.4|674.6|673.6|674.1|673.1|86
1735038000000|2024-12-24 11:00:00|674.5|673.5|674.4|673.4|674.5|673.5|674.1|673.1|61
1735038300000|2024-12-24 11:05:00|674.3|673.3|673.6|672.6|674.3|673.3|673.6|672.6|62
1735038600000|2024-12-24 11:10:00|673.9|672.9|674.1|673.1|674.5|673.5|673.6|672.6|91
1735038900000|2024-12-24 11:15:00|674.3|673.3|674.4|673.4|674.4|673.4|674.1|673.1|22
1735039200000|2024-12-24 11:20:00|674.1|673.1|674.4|673.4|674.6|673.6|674.1|673.1|52
1735039500000|2024-12-24 11:25:00|674.6|673.6|674.1|673.1|674.6|673.6|673.9|672.9|74
1735039800000|2024-12-24 11:30:00|673.9|672.9|673.9|672.9|674.1|673.1|673.6|672.6|45
1735040100000|2024-12-24 11:35:00|673.6|672.6|674.4|673.4|674.4|673.4|673.6|672.6|118
1735040400000|2024-12-24 11:40:00|674.1|673.1|673.4|672.4|674.4|673.4|673.4|672.4|120
1735040700000|2024-12-24 11:45:00|673.6|672.6|673.4|672.4|673.9|672.9|673.4|672.4|167
1735041000000|2024-12-24 11:50:00|673.5|672.5|673.1|672.1|674.1|673.1|673.1|672.1|343
1735041300000|2024-12-24 11:55:00|673.3|672.3|671.9|670.9|673.3|672.3|671.9|670.9|435
1735041600000|2024-12-24 12:00:00|672|671|670.6|669.6|672|671|670.6|669.6|1441
1735041900000|2024-12-24 12:05:00|670.4|669.4|668.9|667.9|670.6|669.6|668.9|667.9|268
1735042200000|2024-12-24 12:10:00|669.1|668.1|669.1|668.1|669.6|668.6|668.9|667.9|170
1735042500000|2024-12-24 12:15:00|669|668|669.6|668.6|669.9|668.9|668.9|667.9|98
1735042800000|2024-12-24 12:20:00|669.9|668.9|671.4|670.4|671.4|670.4|669.9|668.9|200
1735043100000|2024-12-24 12:25:00|671.1|670.1|670.6|669.6|671.9|670.9|670.5|669.5|769
1735043400000|2024-12-24 12:30:00|670.8|669.8|669.4|668.4|670.9|669.9|669.3|668.3|327
1735043700000|2024-12-24 12:35:00|669.6|668.6|670.4|669.4|670.4|669.4|669.5|668.5|167
1735044000000|2024-12-24 12:40:00|670.3|669.3|670.9|669.9|671.6|670.6|670.1|669.1|179
1735044300000|2024-12-24 12:45:00|671|670|670.9|669.9|671.4|670.4|670.9|669.9|27
1735044600000|2024-12-24 12:50:00|671.1|670.1|671.6|670.6|671.6|670.6|671.1|670.1|32
1735044900000|2024-12-24 12:55:00|671.5|670.5|671.4|670.4|671.6|670.6|670.6|669.6|62
1735045200000|2024-12-24 13:00:00|671.3|670.3|670.9|669.9|671.4|670.4|670.6|669.6|163
1735045500000|2024-12-24 13:05:00|670.6|669.6|670.9|669.9|671.4|670.4|670.6|669.6|58
1735045800000|2024-12-24 13:10:00|670.8|669.8|670.6|669.6|670.9|669.9|670.4|669.4|32
1735046100000|2024-12-24 13:15:00|670.5|669.5|670.6|669.6|670.6|669.6|670|669|60
1735046400000|2024-12-24 13:20:00|670.4|669.4|670.9|669.9|671.1|670.1|670.1|669.1|118
1735046700000|2024-12-24 13:25:00|671|670|670.8|669.8|671.4|670.4|670.6|669.6|172
1735047000000|2024-12-24 13:30:00|670.9|669.9|670.9|669.9|670.9|669.9|670.4|669.4|44
1735047300000|2024-12-24 13:35:00|671|670|670.9|669.9|671.6|670.6|670.9|669.9|116
1735047600000|2024-12-24 13:40:00|671|670|671.4|670.4|671.4|670.4|671|670|56
1735047900000|2024-12-24 13:45:00|671.3|670.3|671.1|670.1|671.9|670.9|670.9|669.9|172
1735048200000|2024-12-24 13:50:00|671.3|670.3|670.8|669.8|671.4|670.4|670.6|669.6|65
1735048500000|2024-12-24 13:55:00|670.6|669.6|672.1|671.1|672.1|671.1|670.6|669.6|108
1735048800000|2024-12-24 14:00:00|672.3|671.3|673.9|672.9|673.9|672.9|671.9|670.9|397
1735049100000|2024-12-24 14:05:00|673.6|672.6|673.4|672.4|673.9|672.9|672.8|671.8|194
1735049400000|2024-12-24 14:10:00|673.5|672.5|672.4|671.4|673.6|672.6|672.3|671.3|106
1735049700000|2024-12-24 14:15:00|672.1|671.1|673.4|672.4|673.6|672.6|672.1|671.1|108
1735050000000|2024-12-24 14:20:00|673.6|672.6|672.6|671.6|673.6|672.6|672.6|671.6|75
1735050300000|2024-12-24 14:25:00|672.4|671.4|672.6|671.6|673.1|672.1|672.3|671.3|85
1735050600000|2024-12-24 14:30:00|672.5|671.5|670.9|669.9|672.6|671.6|670.6|669.6|484
1735050900000|2024-12-24 14:35:00|670.8|669.8|671.4|670.4|671.6|670.6|670.1|669.1|158
1735051200000|2024-12-24 14:40:00|671.6|670.6|672.1|671.1|672.4|671.4|671.4|670.4|153
1735051500000|2024-12-24 14:45:00|671.9|670.9|671.6|670.6|672|671|671.1|670.1|60
1735051800000|2024-12-24 14:50:00|671.5|670.5|671.3|670.3|671.6|670.6|670.9|669.9|55
1735052100000|2024-12-24 14:55:00|671.4|670.4|671.4|670.4|671.4|670.4|670.9|669.9|58
1735052400000|2024-12-24 15:00:00|671.1|670.1|672.1|671.1|672.4|671.4|671.1|670.1|171
1735052700000|2024-12-24 15:05:00|672.3|671.3|672.9|671.9|672.9|671.9|672.1|671.1|59
1735053000000|2024-12-24 15:10:00|673.1|672.1|673.9|672.9|673.9|672.9|672.9|671.9|41
1735053300000|2024-12-24 15:15:00|673.8|672.8|674.1|673.1|674.1|673.1|673.4|672.4|250
1735053600000|2024-12-24 15:20:00|673.9|672.9|674.9|673.9|674.9|673.9|673.9|672.9|99
1735053900000|2024-12-24 15:25:00|675|674|675.1|674.1|675.1|674.1|674.6|673.6|101
1735054200000|2024-12-24 15:30:00|675.3|674.3|676.4|675.4|676.4|675.4|675.3|674.3|87
1735054500000|2024-12-24 15:35:00|676.3|675.3|675.9|674.9|676.4|675.4|675.5|674.5|173
1735054800000|2024-12-24 15:40:00|676.1|675.1|675.6|674.6|676.1|675.1|675.1|674.1|128
1735055100000|2024-12-24 15:45:00|675.4|674.4|674.6|673.6|675.5|674.5|674.6|673.6|123
1735055400000|2024-12-24 15:50:00|674.4|673.4|673.6|672.6|674.4|673.4|673.4|672.4|42
1735055700000|2024-12-24 15:55:00|673.4|672.4|673.1|672.1|673.6|672.6|672.9|671.9|147
1735056000000|2024-12-24 16:00:00|672.9|671.9|673.1|672.1|673.1|672.1|672.6|671.6|104
1735056300000|2024-12-24 16:05:00|673|672|673.1|672.1|673.1|672.1|672.4|671.4|92
1735056600000|2024-12-24 16:10:00|672.9|671.9|672.4|671.4|672.9|671.9|672.1|671.1|62
1735056900000|2024-12-24 16:15:00|672.5|671.5|673.4|672.4|673.4|672.4|672.4|671.4|128
1735057200000|2024-12-24 16:20:00|673.1|672.1|673.1|672.1|673.6|672.6|673|672|67
1735057500000|2024-12-24 16:25:00|673.4|672.4|672.9|671.9|673.4|672.4|672.6|671.6|185
1735057800000|2024-12-24 16:30:00|672.8|671.8|673.4|672.4|673.9|672.9|672.6|671.6|215
1735058100000|2024-12-24 16:35:00|673.3|672.3|674.1|673.1|674.4|673.4|673.1|672.1|65
1735058400000|2024-12-24 16:40:00|674.3|673.3|673.9|672.9|674.4|673.4|673.6|672.6|36
1735058700000|2024-12-24 16:45:00|674.1|673.1|673.9|672.9|674.4|673.4|673.6|672.6|74
1735059000000|2024-12-24 16:50:00|674.1|673.1|673.1|672.1|674.1|673.1|673.1|672.1|58
1735059300000|2024-12-24 16:55:00|673|672|673|672|673.1|672.1|672.6|671.6|562
1735059600000|2024-12-24 17:00:00|672.9|671.9|671.4|670.4|672.9|671.9|671.4|670.4|80
1735059900000|2024-12-24 17:05:00|671.5|670.5|671.9|670.9|671.9|670.9|671.1|670.1|50
1735060200000|2024-12-24 17:10:00|672|671|671.6|670.6|672|671|671.4|670.4|55
1735060500000|2024-12-24 17:15:00|671.9|670.9|672.1|671.1|672.1|671.1|671.6|670.6|36
1735060800000|2024-12-24 17:20:00|672|671|672.5|671.5|672.5|671.5|671.6|670.6|58
1735061100000|2024-12-24 17:25:00|672.4|671.4|671.9|670.9|672.4|671.4|671.6|670.6|41
1735061400000|2024-12-24 17:30:00|671.6|670.6|671.1|670.1|671.9|670.9|671.1|670.1|61
1735061700000|2024-12-24 17:35:00|671|670|670.4|669.4|671|670|670.4|669.4|80
1735062000000|2024-12-24 17:40:00|670.3|669.3|670.4|669.4|670.6|669.6|670.1|669.1|35
1735062300000|2024-12-24 17:45:00|670.6|669.6|670.1|669.1|670.6|669.6|670|669|45
1735062600000|2024-12-24 17:50:00|670.3|669.3|670.1|669.1|670.4|669.4|669.9|668.9|61
1735062900000|2024-12-24 17:55:00|670.4|669.4|670.6|669.6|670.9|669.9|670.4|669.4|63
1735063200000|2024-12-24 18:00:00|670.5|669.5|670.6|669.6|670.6|669.6|670.1|669.1|68
1735063500000|2024-12-24 18:05:00|670.5|669.5|670.6|669.6|670.9|669.9|670.4|669.4|35
1735063800000|2024-12-24 18:10:00|670.4|669.4|670.4|669.4|670.6|669.6|670.1|669.1|164
1735064100000|2024-12-24 18:15:00|670.1|669.1|670.6|669.6|670.8|669.8|670.1|669.1|67
1735064400000|2024-12-24 18:20:00|670.5|669.5|669.4|668.4|670.6|669.6|669.3|668.3|205
1735064700000|2024-12-24 18:25:00|669.1|668.1|670.4|669.4|670.8|669.8|668.6|667.6|349
1735065000000|2024-12-24 18:30:00|670.3|669.3|671.4|670.4|671.5|670.5|670.1|669.1|33
1735065300000|2024-12-24 18:35:00|671.1|670.1|671.8|670.8|671.8|670.8|671.1|670.1|13
1735065600000|2024-12-24 18:40:00|671.6|670.6|670.6|669.6|671.6|670.6|670.4|669.4|122
1735065900000|2024-12-24 18:45:00|670.5|669.5|672|671|672.3|671.3|670.5|669.5|21
1735066200000|2024-12-24 18:50:00|672.1|671.1|672|671|672.1|671.1|672|671|2
1735066500000|2024-12-24 18:55:00|671.9|670.9|671.8|670.8|672|671|671.6|670.6|11
1735174800000|2024-12-26 01:00:00|673.5|670.5|671.6|670.6|673.5|672|671.5|670.5|37
1735175100000|2024-12-26 01:05:00|671.5|670.5|671.3|670.3|671.6|670.6|671.1|670.1|34
1735175400000|2024-12-26 01:10:00|671.4|670.4|671.6|670.6|671.9|670.9|671.4|670.4|40
1735175700000|2024-12-26 01:15:00|671.5|670.5|671.5|670.5|671.6|670.6|671.4|670.4|25
1735176000000|2024-12-26 01:20:00|671.6|670.6|671.9|670.9|671.9|670.9|671.5|670.5|7
1735176300000|2024-12-26 01:25:00|671.8|670.8|671.9|670.9|671.9|670.9|671.5|670.5|3
1735176600000|2024-12-26 01:30:00|671.8|670.8|671.6|670.6|671.8|670.8|671.6|670.6|0
1735176900000|2024-12-26 01:35:00|671.8|670.8|671.4|670.4|671.8|670.8|671.1|670.1|6
1735177200000|2024-12-26 01:40:00|671.5|670.5|671.5|670.5|671.6|670.6|671.4|670.4|12
1735177500000|2024-12-26 01:45:00|671.6|670.6|671.4|670.4|671.6|670.6|671.4|670.4|9
1735177800000|2024-12-26 01:50:00|671.1|670.1|671.1|670.1|671.3|670.3|671.1|670.1|4
1735178100000|2024-12-26 01:55:00|671.4|670.4|671.4|670.4|671.4|670.4|671.1|670.1|8
1735178400000|2024-12-26 02:00:00|671.3|670.3|671.4|670.4|671.4|670.4|671.3|670.3|3
1735178700000|2024-12-26 02:05:00|671.6|670.6|671.6|670.6|671.9|670.9|671.4|670.4|6
1735179000000|2024-12-26 02:10:00|671.8|670.8|671.6|670.6|671.9|670.9|671.6|670.6|5
1735179300000|2024-12-26 02:15:00|671.4|670.4|670.6|669.6|671.6|670.6|670.6|669.6|7
1735179600000|2024-12-26 02:20:00|670.5|669.5|670.6|669.6|670.6|669.6|670.1|669.1|16
1735180200000|2024-12-26 02:30:00|670.9|669.9|670.8|669.8|670.9|669.9|670.6|669.6|16
1735180500000|2024-12-26 02:35:00|670.6|669.6|670.4|669.4|670.6|669.6|670.4|669.4|3
1735180800000|2024-12-26 02:40:00|670.1|669.1|670.4|669.4|670.4|669.4|670.1|669.1|8
1735181100000|2024-12-26 02:45:00|670.6|669.6|670.9|669.9|670.9|669.9|670.4|669.4|34
1735181400000|2024-12-26 02:50:00|670.8|669.8|670.9|669.9|670.9|669.9|670.6|669.6|0
1735181700000|2024-12-26 02:55:00|670.8|669.8|671|670|671.1|670.1|670.6|669.6|39
1735182000000|2024-12-26 03:00:00|671.1|670.1|671.4|670.4|671.5|670.5|671.1|670.1|2
1735182300000|2024-12-26 03:05:00|671.3|670.3|671.6|670.6|671.6|670.6|671.3|670.3|3
1735182600000|2024-12-26 03:10:00|671.8|670.8|671.8|670.8|671.9|670.9|671.6|670.6|5
1735182900000|2024-12-26 03:15:00|671.9|670.9|672|671|672|671|671.9|670.9|1
1735183200000|2024-12-26 03:20:00|672.1|671.1|672.6|671.6|672.6|671.6|672.1|671.1|9
1735183500000|2024-12-26 03:25:00|672.9|671.9|672.6|671.6|673.1|672.1|672.6|671.6|20
1735183800000|2024-12-26 03:30:00|672.4|671.4|672.6|671.6|672.6|671.6|672.4|671.4|3
1735184100000|2024-12-26 03:35:00|672.8|671.8|672.6|671.6|673.1|672.1|672.6|671.6|15
1735184400000|2024-12-26 03:40:00|672.8|671.8|672.6|671.6|672.8|671.8|672.6|671.6|0
1735184700000|2024-12-26 03:45:00|672.5|671.5|672.4|671.4|672.5|671.5|672.4|671.4|0
1735185300000|2024-12-26 03:55:00|672.1|671.1|672.1|671.1|672.1|671.1|672.1|671.1|2
1735185600000|2024-12-26 04:00:00|672|671|671.9|670.9|672|671|671.9|670.9|10
1735185900000|2024-12-26 04:05:00|672|671|672|671|672|671|671.9|670.9|2
1735186200000|2024-12-26 04:10:00|671.9|670.9|671.8|670.8|671.9|670.9|671.6|670.6|7
1735186500000|2024-12-26 04:15:00|671.6|670.6|671.8|670.8|671.9|670.9|671.6|670.6|6
1735186800000|2024-12-26 04:20:00|671.9|670.9|671.8|670.8|671.9|670.9|671.8|670.8|13
1735187100000|2024-12-26 04:25:00|671.6|670.6|671.6|670.6|671.9|670.9|671.6|670.6|1
1735187400000|2024-12-26 04:30:00|671.5|670.5|671.6|670.6|671.6|670.6|671.5|670.5|1
1735187700000|2024-12-26 04:35:00|||||||||13
1735188000000|2024-12-26 04:40:00|671.5|670.5|671.6|670.6|671.6|670.6|671.5|670.5|4
1735188300000|2024-12-26 04:45:00|671.8|670.8|671.6|670.6|671.8|670.8|671.6|670.6|6
1735188600000|2024-12-26 04:50:00|671.5|670.5|671.1|670.1|671.5|670.5|671.1|670.1|13
1735188900000|2024-12-26 04:55:00|671|670|670.9|669.9|671.1|670.1|670.9|669.9|12
1735189200000|2024-12-26 05:00:00|671|670|670.6|669.6|671|670|670.6|669.6|590
1735189500000|2024-12-26 05:05:00|670.5|669.5|669.6|668.6|670.6|669.6|669.6|668.6|35
1735189800000|2024-12-26 05:10:00|669.8|668.8|669.4|668.4|669.8|668.8|669.4|668.4|20
1735190100000|2024-12-26 05:15:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|134
1735190400000|2024-12-26 05:20:00|669.1|668.1|669.4|668.4|669.4|668.4|669.1|668.1|8
1735190700000|2024-12-26 05:25:00|669.5|668.5|669.6|668.6|669.8|668.8|669.5|668.5|12
1735191000000|2024-12-26 05:30:00|669.8|668.8|670.1|669.1|670.4|669.4|669.6|668.6|8
1735191300000|2024-12-26 05:35:00|670.3|669.3|670.3|669.3|670.4|669.4|670.1|669.1|0
1735191600000|2024-12-26 05:40:00|670.4|669.4|670|669|670.4|669.4|670|669|2
1735191900000|2024-12-26 05:45:00|669.9|668.9|670.1|669.1|670.1|669.1|669.9|668.9|3
1735192200000|2024-12-26 05:50:00|669.9|668.9|669.6|668.6|670|669|669.6|668.6|7
1735192500000|2024-12-26 05:55:00|669.8|668.8|669.6|668.6|669.9|668.9|669.5|668.5|1
1735192800000|2024-12-26 06:00:00|669.5|668.5|669.4|668.4|669.6|668.6|669.1|668.1|6
1735193100000|2024-12-26 06:05:00|669.5|668.5|669.4|668.4|669.6|668.6|669.3|668.3|6
1735193400000|2024-12-26 06:10:00|669.3|668.3|669.4|668.4|669.4|668.4|669|668|11
1735193700000|2024-12-26 06:15:00|669.3|668.3|669.3|668.3|669.4|668.4|669.1|668.1|5
1735194000000|2024-12-26 06:20:00|669.4|668.4|669.5|668.5|669.6|668.6|669.1|668.1|2
1735194300000|2024-12-26 06:25:00|669.6|668.6|669.3|668.3|669.6|668.6|669.1|668.1|0
1735194600000|2024-12-26 06:30:00|669.4|668.4|669.4|668.4|669.4|668.4|669.3|668.3|0
1735194900000|2024-12-26 06:35:00|669.1|668.1|669.3|668.3|669.3|668.3|668.9|667.9|41
1735195200000|2024-12-26 06:40:00|669.1|668.1|669.3|668.3|669.4|668.4|669.1|668.1|1
1735195500000|2024-12-26 06:45:00|669.1|668.1|669.6|668.6|669.8|668.8|669.1|668.1|19
1735195800000|2024-12-26 06:50:00|669.5|668.5|669.3|668.3|669.6|668.6|669.1|668.1|50
1735196100000|2024-12-26 06:55:00|669.1|668.1|669.5|668.5|669.6|668.6|669.1|668.1|6
1735196400000|2024-12-26 07:00:00|669.6|668.6|669.6|668.6|669.8|668.8|669.4|668.4|19
1735196700000|2024-12-26 07:05:00|669.8|668.8|669.5|668.5|669.8|668.8|669.5|668.5|16
1735197000000|2024-12-26 07:10:00|669.6|668.6|669.5|668.5|669.6|668.6|669.4|668.4|8
1735197300000|2024-12-26 07:15:00|669.4|668.4|669.6|668.6|669.8|668.8|669.4|668.4|20
1735197600000|2024-12-26 07:20:00|669.5|668.5|669.1|668.1|669.6|668.6|669.1|668.1|45
1735197900000|2024-12-26 07:25:00|669.3|668.3|669.4|668.4|669.6|668.6|668.9|667.9|497
1735198200000|2024-12-26 07:30:00|669.1|668.1|669.4|668.4|669.6|668.6|669.1|668.1|82
1735198500000|2024-12-26 07:35:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|9
1735198800000|2024-12-26 07:40:00|669.3|668.3|669|668|669.3|668.3|669|668|16
1735199100000|2024-12-26 07:45:00|668.9|667.9|669.1|668.1|669.1|668.1|668.9|667.9|148
1735199400000|2024-12-26 07:50:00|669.3|668.3|669.1|668.1|669.4|668.4|669.1|668.1|27
1735199700000|2024-12-26 07:55:00|669|668|670.4|669.4|670.4|669.4|669|668|61
1735200000000|2024-12-26 08:00:00|670.1|669.1|670.1|669.1|670.9|669.9|670.1|669.1|74
1735200300000|2024-12-26 08:05:00|670.3|669.3|670.1|669.1|670.4|669.4|670|669|87
1735200600000|2024-12-26 08:10:00|670|669|670.4|669.4|670.5|669.5|670|669|90
1735200900000|2024-12-26 08:15:00|670.5|669.5|670.9|669.9|670.9|669.9|670.4|669.4|108
1735201200000|2024-12-26 08:20:00|671|670|670.9|669.9|671.1|670.1|670.6|669.6|68
1735201500000|2024-12-26 08:25:00|671.1|670.1|671.4|670.4|671.9|670.9|671|670|866
1735201800000|2024-12-26 08:30:00|671.5|670.5|671.9|670.9|672.1|671.1|671.3|670.3|448
1735202100000|2024-12-26 08:35:00|672.1|671.1|671.9|670.9|672.1|671.1|671.9|670.9|96
1735202400000|2024-12-26 08:40:00|672.1|671.1|672.4|671.4|672.4|671.4|672|671|47
1735202700000|2024-12-26 08:45:00|672.3|671.3|672.6|671.6|672.9|671.9|672.1|671.1|44
1735203000000|2024-12-26 08:50:00|672.8|671.8|673.4|672.4|673.4|672.4|672.8|671.8|65
1735203300000|2024-12-26 08:55:00|673.6|672.6|673.9|672.9|674.4|673.4|673.4|672.4|147
1735203600000|2024-12-26 09:00:00|674|673|674.6|673.6|674.9|673.9|674|673|86
1735203900000|2024-12-26 09:05:00|674.8|673.8|675.3|674.3|675.4|674.4|674.6|673.6|46
1735204200000|2024-12-26 09:10:00|675.4|674.4|675.9|674.9|675.9|674.9|675.4|674.4|56
1735204500000|2024-12-26 09:15:00|675.8|674.8|675.4|674.4|675.9|674.9|675.4|674.4|61
1735204800000|2024-12-26 09:20:00|675.5|674.5|676|675|676.1|675.1|675.4|674.4|126
1735205100000|2024-12-26 09:25:00|675.9|674.9|675.8|674.8|676|675|675.6|674.6|18
1735205400000|2024-12-26 09:30:00|675.9|674.9|676.1|675.1|676.4|675.4|675.6|674.6|41
1735205700000|2024-12-26 09:35:00|676|675|676.4|675.4|676.4|675.4|676|675|154
1735206000000|2024-12-26 09:40:00|676.3|675.3|676|675|676.4|675.4|675.9|674.9|69
1735206300000|2024-12-26 09:45:00|676.1|675.1|676.6|675.6|676.8|675.8|676|675|34
1735206600000|2024-12-26 09:50:00|676.9|675.9|676.6|675.6|677.1|676.1|676.6|675.6|35
1735206900000|2024-12-26 09:55:00|676.5|675.5|676.8|675.8|676.9|675.9|676.5|675.5|58
1735207200000|2024-12-26 10:00:00|676.9|675.9|676.6|675.6|677.1|676.1|676.6|675.6|127
1735207500000|2024-12-26 10:05:00|676.4|675.4|676.6|675.6|676.8|675.8|676.4|675.4|340
1735207800000|2024-12-26 10:10:00|676.8|675.8|676.6|675.6|676.9|675.9|676.5|675.5|80
1735208100000|2024-12-26 10:15:00|676.5|675.5|675.9|674.9|676.5|675.5|675.6|674.6|230
1735208400000|2024-12-26 10:20:00|675.8|674.8|675.9|674.9|675.9|674.9|675.6|674.6|39
1735208700000|2024-12-26 10:25:00|675.6|674.6|675.4|674.4|675.9|674.9|675.1|674.1|71
1735209000000|2024-12-26 10:30:00|675.5|674.5|676.1|675.1|676.1|675.1|675.5|674.5|102
1735209300000|2024-12-26 10:35:00|676.3|675.3|676.6|675.6|677.1|676.1|676.1|675.1|62
1735209600000|2024-12-26 10:40:00|676.4|675.4|676.6|675.6|676.6|675.6|676.4|675.4|15
1735209900000|2024-12-26 10:45:00|676.5|675.5|676.6|675.6|676.9|675.9|676.1|675.1|137
1735210200000|2024-12-26 10:50:00|676.8|675.8|676.4|675.4|676.9|675.9|676.4|675.4|38
1735210500000|2024-12-26 10:55:00|676.5|675.5|676.4|675.4|676.6|675.6|676.4|675.4|28
1735210800000|2024-12-26 11:00:00|676.1|675.1|675.6|674.6|676.1|675.1|675.6|674.6|320
1735211100000|2024-12-26 11:05:00|675.8|674.8|675.4|674.4|676.4|675.4|675.3|674.3|407
1735211400000|2024-12-26 11:10:00|675.1|674.1|675.6|674.6|675.9|674.9|675.1|674.1|46
1735211700000|2024-12-26 11:15:00|675.5|674.5|675.6|674.6|675.9|674.9|675.4|674.4|5
1735212000000|2024-12-26 11:20:00|675.8|674.8|675.9|674.9|676.1|675.1|675.8|674.8|12
1735212300000|2024-12-26 11:25:00|676|675|676.5|675.5|676.5|675.5|675.9|674.9|11
1735212600000|2024-12-26 11:30:00|676.4|675.4|675.9|674.9|676.4|675.4|675.9|674.9|26
1735212900000|2024-12-26 11:35:00|675.6|674.6|675.9|674.9|675.9|674.9|675.6|674.6|37
1735213200000|2024-12-26 11:40:00|||||||||2
1735213500000|2024-12-26 11:45:00|676.1|675.1|675.9|674.9|676.1|675.1|675.9|674.9|20
1735213800000|2024-12-26 11:50:00|675.8|674.8|675.8|674.8|675.9|674.9|675.6|674.6|28
1735214100000|2024-12-26 11:55:00|675.9|674.9|675.9|674.9|675.9|674.9|675.6|674.6|53
1735214400000|2024-12-26 12:00:00|676.1|675.1|675.4|674.4|676.4|675.4|675.1|674.1|53
1735214700000|2024-12-26 12:05:00|675.3|674.3|675.6|674.6|675.8|674.8|675.3|674.3|19
1735215000000|2024-12-26 12:10:00|675.5|674.5|675.1|674.1|675.6|674.6|675|674|63
1735215300000|2024-12-26 12:15:00|675|674|674.9|673.9|675.1|674.1|674.8|673.8|30
1735215600000|2024-12-26 12:20:00|674.8|673.8|674.6|673.6|674.9|673.9|674.6|673.6|38
1735215900000|2024-12-26 12:25:00|674.8|673.8|674.9|673.9|674.9|673.9|674.6|673.6|28
1735216200000|2024-12-26 12:30:00|675|674|675.1|674.1|675.1|674.1|674.9|673.9|182
1735216500000|2024-12-26 12:35:00|675.3|674.3|675.4|674.4|675.6|674.6|675.3|674.3|16
1735216800000|2024-12-26 12:40:00|675.5|674.5|675.8|674.8|675.9|674.9|675.5|674.5|38
1735217100000|2024-12-26 12:45:00|675.9|674.9|676.1|675.1|676.1|675.1|675.9|674.9|38
1735217400000|2024-12-26 12:50:00|676|675|676.1|675.1|676.1|675.1|675.6|674.6|38
1735217700000|2024-12-26 12:55:00|676|675|676.1|675.1|676.4|675.4|676|675|41
1735218000000|2024-12-26 13:00:00|676.4|675.4|675.9|674.9|676.8|675.8|675.9|674.9|147
1735218300000|2024-12-26 13:05:00|676.1|675.1|676.5|675.5|676.5|675.5|675.8|674.8|59
1735218600000|2024-12-26 13:10:00|676.6|675.6|676.1|675.1|676.9|675.9|675.9|674.9|77
1735218900000|2024-12-26 13:15:00|676.3|675.3|676.6|675.6|676.9|675.9|676.1|675.1|55
1735219200000|2024-12-26 13:20:00|676.5|675.5|676.6|675.6|676.6|675.6|676.1|675.1|55
1735219500000|2024-12-26 13:25:00|676.8|675.8|676.9|675.9|677.1|676.1|676.4|675.4|102
1735219800000|2024-12-26 13:30:00|677|676|676.9|675.9|677.4|676.4|676.4|675.4|82
1735220100000|2024-12-26 13:35:00|677|676|676.4|675.4|677.1|676.1|676.4|675.4|43
1735220400000|2024-12-26 13:40:00|676.1|675.1|675.4|674.4|676.1|675.1|675.4|674.4|180
1735220700000|2024-12-26 13:45:00|675.6|674.6|675.1|674.1|675.6|674.6|675.1|674.1|86
1735221000000|2024-12-26 13:50:00|675.4|674.4|675.1|674.1|675.6|674.6|675.1|674.1|62
1735221300000|2024-12-26 13:55:00|675.4|674.4|675.4|674.4|675.4|674.4|674.9|673.9|92
1735221600000|2024-12-26 14:00:00|675.3|674.3|674.9|673.9|675.9|674.9|674.6|673.6|90
1735221900000|2024-12-26 14:05:00|675.1|674.1|675.9|674.9|676.1|675.1|675.1|674.1|374
1735222200000|2024-12-26 14:10:00|676.1|675.1|675.9|674.9|676.4|675.4|675.9|674.9|48
1735222500000|2024-12-26 14:15:00|676|675|676.4|675.4|676.6|675.6|675.9|674.9|105
1735222800000|2024-12-26 14:20:00|676.6|675.6|676.6|675.6|676.6|675.6|676.1|675.1|32
1735223100000|2024-12-26 14:25:00|676.9|675.9|676.4|675.4|676.9|675.9|676.3|675.3|119
1735223400000|2024-12-26 14:30:00|676.3|675.3|676.4|675.4|676.6|675.6|675.6|674.6|119
1735223700000|2024-12-26 14:35:00|676.1|675.1|674.6|673.6|676.4|675.4|674.6|673.6|193
1735224000000|2024-12-26 14:40:00|674.4|673.4|674.9|673.9|674.9|673.9|674.4|673.4|102
1735224300000|2024-12-26 14:45:00|674.8|673.8|674.5|673.5|674.9|673.9|674.1|673.1|123
1735224600000|2024-12-26 14:50:00|674.6|673.6|674.5|673.5|674.9|673.9|673.9|672.9|130
1735224900000|2024-12-26 14:55:00|674.6|673.6|672.9|671.9|674.6|673.6|672.6|671.6|323
1735225200000|2024-12-26 15:00:00|673.1|672.1|673.3|672.3|673.6|672.6|672.6|671.6|220
1735225500000|2024-12-26 15:05:00|673.1|672.1|672.4|671.4|673.4|672.4|672.1|671.1|202
1735225800000|2024-12-26 15:10:00|672.1|671.1|671.1|670.1|672.4|671.4|671.1|670.1|195
1735226100000|2024-12-26 15:15:00|671.3|670.3|670.6|669.6|671.6|670.6|670.4|669.4|555
1735226400000|2024-12-26 15:20:00|670.9|669.9|671.4|670.4|671.6|670.6|670.6|669.6|272
1735226700000|2024-12-26 15:25:00|671.3|670.3|670.6|669.6|671.3|670.3|670.6|669.6|153
1735227000000|2024-12-26 15:30:00|670.9|669.9|670.6|669.6|671.4|670.4|670.6|669.6|213
1735227300000|2024-12-26 15:35:00|670.9|669.9|669.9|668.9|670.9|669.9|669.9|668.9|455
1735227600000|2024-12-26 15:40:00|669.6|668.6|669.4|668.4|670.1|669.1|669.1|668.1|287
1735227900000|2024-12-26 15:45:00|669.6|668.6|669.6|668.6|670.1|669.1|669.6|668.6|113
1735228200000|2024-12-26 15:50:00|669.8|668.8|669.9|668.9|669.9|668.9|669.6|668.6|153
1735228500000|2024-12-26 15:55:00|669.6|668.6|669.8|668.8|670.1|669.1|669.4|668.4|226
1735228800000|2024-12-26 16:00:00|669.6|668.6|669.8|668.8|670.6|669.6|669.6|668.6|102
1735229100000|2024-12-26 16:05:00|669.9|668.9|669|668|669.9|668.9|668.6|667.6|1551
1735229400000|2024-12-26 16:10:00|669.1|668.1|669.4|668.4|669.6|668.6|668.9|667.9|188
1735229700000|2024-12-26 16:15:00|669.6|668.6|669.4|668.4|669.6|668.6|669.1|668.1|197
1735230000000|2024-12-26 16:20:00|669.6|668.6|669.1|668.1|669.9|668.9|668.6|667.6|281
1735230300000|2024-12-26 16:25:00|668.9|667.9|667.9|666.9|669.1|668.1|667.6|666.6|1006
1735230600000|2024-12-26 16:30:00|668|667|668.9|667.9|668.9|667.9|667.9|666.9|302
1735230900000|2024-12-26 16:35:00|668.8|667.8|668.6|667.6|669.4|668.4|668.6|667.6|45
1735231200000|2024-12-26 16:40:00|668.8|667.8|667.1|666.1|668.8|667.8|667.1|666.1|153
1735231500000|2024-12-26 16:45:00|667.4|666.4|667.6|666.6|667.9|666.9|666.6|665.6|83
1735231800000|2024-12-26 16:50:00|667.9|666.9|667.9|666.9|668.4|667.4|667.6|666.6|38
1735232100000|2024-12-26 16:55:00|667.8|666.8|669.4|668.4|669.4|668.4|667.6|666.6|421
1735232400000|2024-12-26 17:00:00|669.1|668.1|668.1|667.1|669.1|668.1|668.1|667.1|80
1735232700000|2024-12-26 17:05:00|668.3|667.3|668.3|667.3|668.4|667.4|667.9|666.9|73
1735233000000|2024-12-26 17:10:00|668.1|667.1|667.4|666.4|668.4|667.4|667.1|666.1|83
1735233300000|2024-12-26 17:15:00|667.3|666.3|667.4|666.4|667.6|666.6|666.9|665.9|262
1735233600000|2024-12-26 17:20:00|667.3|666.3|666.9|665.9|667.6|666.6|666.9|665.9|95
1735233900000|2024-12-26 17:25:00|667.1|666.1|666.9|665.9|667.1|666.1|666.8|665.8|22
1735234200000|2024-12-26 17:30:00|666.8|665.8|667.1|666.1|667.1|666.1|666.6|665.6|59
1735234500000|2024-12-26 17:35:00|667.3|666.3|667|666|667.3|666.3|666.9|665.9|31
1735234800000|2024-12-26 17:40:00|666.9|665.9|667.4|666.4|667.6|666.6|666.9|665.9|40
1735235100000|2024-12-26 17:45:00|667.1|666.1|667.1|666.1|667.1|666.1|666.8|665.8|309
1735235400000|2024-12-26 17:50:00|667|666|667.1|666.1|667.1|666.1|666.4|665.4|181
1735235700000|2024-12-26 17:55:00|667|666|667.1|666.1|667.4|666.4|666.5|665.5|498
1735236000000|2024-12-26 18:00:00|667.3|666.3|667.6|666.6|667.6|666.6|667.1|666.1|111
1735236300000|2024-12-26 18:05:00|667.5|666.5|666.6|665.6|667.6|666.6|666.5|665.5|82
1735236600000|2024-12-26 18:10:00|666.5|665.5|666.1|665.1|666.6|665.6|666|665|84
1735236900000|2024-12-26 18:15:00|666|665|666.4|665.4|666.5|665.5|666|665|29
1735237200000|2024-12-26 18:20:00|666.6|665.6|666.1|665.1|666.6|665.6|665.9|664.9|35
1735237500000|2024-12-26 18:25:00|666.3|665.3|665.9|664.9|666.4|665.4|665.9|664.9|34
1735237800000|2024-12-26 18:30:00|666.1|665.1|666.6|665.6|666.9|665.9|666|665|69
1735238100000|2024-12-26 18:35:00|666.9|665.9|668.1|667.1|668.4|667.4|666.4|665.4|103
1735238400000|2024-12-26 18:40:00|667.9|666.9|667.1|666.1|668|667|667.1|666.1|19
1735238700000|2024-12-26 18:45:00|667.3|666.3|667|666|667.4|666.4|666.9|665.9|17
1735239000000|2024-12-26 18:50:00|666.9|665.9|666.6|665.6|667.1|666.1|666.4|665.4|36
1735239300000|2024-12-26 18:55:00|666.9|665.9|667.1|666.1|667.1|666.1|666.8|665.8|116
1735239600000|2024-12-26 19:00:00|666.9|665.9|667.9|666.9|667.9|666.9|666.9|665.9|46
1735239900000|2024-12-26 19:05:00|667.6|666.6|666.9|665.9|667.9|666.9|666.9|665.9|56
1735240200000|2024-12-26 19:10:00|666.8|665.8|666.6|665.6|666.9|665.9|666.5|665.5|65
1735240500000|2024-12-26 19:15:00|666.4|665.4|665.4|664.4|666.6|665.6|665.1|664.1|242
1735240800000|2024-12-26 19:20:00|665.1|664.1|664.4|663.4|665.4|664.4|663.6|662.6|424
1735241100000|2024-12-26 19:25:00|664.5|663.5|666.4|665.4|666.6|665.6|664.1|663.1|590
1735241400000|2024-12-26 19:30:00|666.3|665.3|665.9|664.9|666.6|665.6|665.6|664.6|123
1735241700000|2024-12-26 19:35:00|665.8|664.8|665.6|664.6|665.9|664.9|665.6|664.6|23
1735242000000|2024-12-26 19:40:00|665.5|664.5|665.6|664.6|665.9|664.9|665.5|664.5|6
1735242300000|2024-12-26 19:45:00|665.5|664.5|665.1|664.1|665.5|664.5|665.1|664.1|16
1735242600000|2024-12-26 19:50:00|665|664|665.1|664.1|665.1|664.1|664.9|663.9|8
1735242900000|2024-12-26 19:55:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|17
1735243200000|2024-12-26 20:00:00|665|664|664.6|663.6|665|664|664.6|663.6|16
1735243500000|2024-12-26 20:05:00|664.8|663.8|664.9|663.9|664.9|663.9|664.8|663.8|3
1735243800000|2024-12-26 20:10:00|664.8|663.8|665.1|664.1|665.1|664.1|664.6|663.6|44
1735244100000|2024-12-26 20:15:00|665.3|664.3|665.1|664.1|665.4|664.4|665|664|27
1735244400000|2024-12-26 20:20:00|665|664|665.1|664.1|665.1|664.1|664.9|663.9|3
1735244700000|2024-12-26 20:25:00|664.9|663.9|665.1|664.1|665.1|664.1|664.9|663.9|12
1735245000000|2024-12-26 20:30:00|||||||||3
1735245300000|2024-12-26 20:35:00|665|664|665.1|664.1|665.1|664.1|664.9|663.9|2
1735245600000|2024-12-26 20:40:00|665|664|665|664|665.1|664.1|664.9|663.9|5
1735245900000|2024-12-26 20:45:00|665.1|664.1|664.9|663.9|665.1|664.1|664.6|663.6|20
1735246200000|2024-12-26 20:50:00|665|664|665.1|664.1|665.1|664.1|664.9|663.9|9
1735246500000|2024-12-26 20:55:00|665|664|665.1|664.1|665.1|664.1|665|664|0
1735246800000|2024-12-26 21:00:00|665.4|664.4|665.4|664.4|665.4|664.4|665.1|664.1|18
1735247100000|2024-12-26 21:05:00|665.3|664.3|665.5|664.5|665.5|664.5|665.1|664.1|9
1735247400000|2024-12-26 21:10:00|665.4|664.4|665.4|664.4|665.5|664.5|665.4|664.4|1
1735247700000|2024-12-26 21:15:00|665.5|664.5|665.4|664.4|665.6|664.6|665.4|664.4|6
1735248000000|2024-12-26 21:20:00|665.5|664.5|665.4|664.4|665.6|664.6|665.4|664.4|1
1735248300000|2024-12-26 21:25:00|665.5|664.5|665.4|664.4|665.5|664.5|665.4|664.4|4
1735248600000|2024-12-26 21:30:00|665.5|664.5|665.9|664.9|665.9|664.9|665.5|664.5|9
1735249200000|2024-12-26 21:40:00|665.8|664.8|665.9|664.9|666|665|665.8|664.8|6
1735249500000|2024-12-26 21:45:00|666|665|666|665|666.1|665.1|666|665|11
1735249800000|2024-12-26 21:50:00|665.9|664.9|666.3|665.3|666.4|665.4|665.9|664.9|16
1735250100000|2024-12-26 21:55:00|666.1|665.1|666.4|665.4|666.5|665.5|666.1|665.1|25
1735250400000|2024-12-26 22:00:00|666|665|667.1|664.1|667.1|665|666|664.1|0
1735250700000|2024-12-26 22:05:00|||||||||1
1735251300000|2024-12-26 22:15:00|667.4|664.4|667.4|664.4|667.4|664.4|667.4|664.4|0
1735251600000|2024-12-26 22:20:00|||||||||1
1735252800000|2024-12-26 22:40:00|||||||||1
1735253700000|2024-12-26 22:55:00|667.5|664.5|668|665|668|665|667.5|664.5|0
1735261200000|2024-12-27 01:00:00|664.6|663.6|664.6|663.6|665.3|664.3|664.3|663.3|31
1735261500000|2024-12-27 01:05:00|664.5|663.5|664.6|663.6|664.6|663.6|664.3|663.3|20
1735261800000|2024-12-27 01:10:00|664.5|663.5|664.5|663.5|664.6|663.6|664.4|663.4|24
1735262100000|2024-12-27 01:15:00|664.4|663.4|664.8|663.8|664.9|663.9|664.4|663.4|20
1735262400000|2024-12-27 01:20:00|664.6|663.6|664.9|663.9|664.9|663.9|664.6|663.6|5
1735262700000|2024-12-27 01:25:00|665.1|664.1|665.1|664.1|665.1|664.1|664.9|663.9|26
1735263000000|2024-12-27 01:30:00|665|664|665.4|664.4|665.5|664.5|664.9|663.9|32
1735263300000|2024-12-27 01:35:00|665.3|664.3|664.9|663.9|665.4|664.4|664.9|663.9|2
1735263600000|2024-12-27 01:40:00|665.1|664.1|665.1|664.1|665.1|664.1|665|664|10
1735263900000|2024-12-27 01:45:00|665.3|664.3|665.8|664.8|665.9|664.9|665.3|664.3|1068
1735264200000|2024-12-27 01:50:00|665.9|664.9|665.5|664.5|665.9|664.9|665.4|664.4|60
1735264500000|2024-12-27 01:55:00|665.4|664.4|665.5|664.5|665.6|664.6|665.4|664.4|5
1735264800000|2024-12-27 02:00:00|665.4|664.4|664.9|663.9|665.6|664.6|664.9|663.9|24
1735265100000|2024-12-27 02:05:00|664.8|663.8|664.6|663.6|664.8|663.8|664.4|663.4|23
1735265400000|2024-12-27 02:10:00|664.8|663.8|664.8|663.8|664.9|663.9|664.5|663.5|1
1735265700000|2024-12-27 02:15:00|664.6|663.6|664.8|663.8|664.9|663.9|664.6|663.6|3
1735266000000|2024-12-27 02:20:00|664.9|663.9|664.8|663.8|664.9|663.9|664.6|663.6|0
1735266300000|2024-12-27 02:25:00|664.6|663.6|664.9|663.9|665|664|664.6|663.6|7
1735266600000|2024-12-27 02:30:00|665|664|665|664|665.1|664.1|664.9|663.9|8
1735266900000|2024-12-27 02:35:00|664.9|663.9|665.4|664.4|665.4|664.4|664.9|663.9|7
1735267200000|2024-12-27 02:40:00|665.5|664.5|665.3|664.3|665.5|664.5|665.3|664.3|0
1735267500000|2024-12-27 02:45:00|665.1|664.1|665.1|664.1|665.3|664.3|665.1|664.1|1
1735267800000|2024-12-27 02:50:00|665|664|665.1|664.1|665.4|664.4|665|664|9
1735268100000|2024-12-27 02:55:00|665|664|664.9|663.9|665.1|664.1|664.9|663.9|5
1735268400000|2024-12-27 03:00:00|664.8|663.8|664.8|663.8|664.8|663.8|664.5|663.5|1
1735268700000|2024-12-27 03:05:00|664.6|663.6|664.8|663.8|664.9|663.9|664.6|663.6|4
1735269000000|2024-12-27 03:10:00|664.9|663.9|665|664|665.1|664.1|664.9|663.9|5
1735269300000|2024-12-27 03:15:00|665.1|664.1|664.9|663.9|665.1|664.1|664.6|663.6|20
1735269600000|2024-12-27 03:20:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|6
1735269900000|2024-12-27 03:25:00|665.1|664.1|664.6|663.6|665.1|664.1|664.6|663.6|13
1735270200000|2024-12-27 03:30:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|7
1735270500000|2024-12-27 03:35:00|664.8|663.8|664.6|663.6|664.8|663.8|664.6|663.6|5
1735270800000|2024-12-27 03:40:00|664.8|663.8|665|664|665|664|664.6|663.6|6
1735271100000|2024-12-27 03:45:00|664.9|663.9|665|664|665|664|664.9|663.9|4
1735271400000|2024-12-27 03:50:00|665.1|664.1|665.5|664.5|665.6|664.6|665.1|664.1|15
1735271700000|2024-12-27 03:55:00|665.4|664.4|665.6|664.6|665.6|664.6|665.4|664.4|18
1735272000000|2024-12-27 04:00:00|665.4|664.4|665.6|664.6|666.1|665.1|665.4|664.4|320
1735272300000|2024-12-27 04:05:00|665.5|664.5|665.3|664.3|665.5|664.5|665.3|664.3|5
1735272600000|2024-12-27 04:10:00|665.4|664.4|665.6|664.6|665.6|664.6|665.4|664.4|5
1735272900000|2024-12-27 04:15:00|665.5|664.5|665.5|664.5|665.6|664.6|665.5|664.5|5
1735273200000|2024-12-27 04:20:00|665.4|664.4|665|664|665.4|664.4|665|664|9
1735273500000|2024-12-27 04:25:00|665.1|664.1|665|664|665.1|664.1|665|664|5
1735273800000|2024-12-27 04:30:00|664.9|663.9|664.9|663.9|664.9|663.9|664.6|663.6|4
1735274100000|2024-12-27 04:35:00|664.8|663.8|664.8|663.8|664.9|663.9|664.6|663.6|7
1735274400000|2024-12-27 04:40:00|664.9|663.9|664.9|663.9|664.9|663.9|664.8|663.8|22
1735274700000|2024-12-27 04:45:00|664.8|663.8|664.8|663.8|664.9|663.9|664.6|663.6|2
1735275000000|2024-12-27 04:50:00|664.9|663.9|664.9|663.9|664.9|663.9|664.9|663.9|6
1735275300000|2024-12-27 04:55:00|664.8|663.8|664.9|663.9|664.9|663.9|664.8|663.8|1
1735275600000|2024-12-27 05:00:00|664.6|663.6|664.9|663.9|664.9|663.9|664.6|663.6|12
1735275900000|2024-12-27 05:05:00|665|664|665|664|665|664|664.9|663.9|7
1735276200000|2024-12-27 05:10:00|664.9|663.9|665|664|665|664|664.9|663.9|0
1735276500000|2024-12-27 05:15:00|665.1|664.1|665|664|665.1|664.1|664.9|663.9|3
1735276800000|2024-12-27 05:20:00|665.1|664.1|664.8|663.8|665.1|664.1|664.8|663.8|13
1735277100000|2024-12-27 05:25:00|664.9|663.9|664.8|663.8|664.9|663.9|664.6|663.6|8
1735277400000|2024-12-27 05:30:00|664.6|663.6|664.6|663.6|664.8|663.8|664.6|663.6|10
1735277700000|2024-12-27 05:35:00|664.8|663.8|664.6|663.6|664.9|663.9|664.6|663.6|9
1735278000000|2024-12-27 05:40:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|15
1735278600000|2024-12-27 05:50:00|665|664|664.9|663.9|665|664|664.9|663.9|7
1735278900000|2024-12-27 05:55:00|664.8|663.8|664.6|663.6|664.8|663.8|664.6|663.6|4
1735279200000|2024-12-27 06:00:00|||||||||18
1735279500000|2024-12-27 06:05:00|664.8|663.8|664.1|663.1|664.8|663.8|664.1|663.1|28
1735279800000|2024-12-27 06:10:00|664.3|663.3|664.3|663.3|664.4|663.4|664.1|663.1|10
1735280100000|2024-12-27 06:15:00|664.1|663.1|664.3|663.3|664.4|663.4|664.1|663.1|13
1735280400000|2024-12-27 06:20:00|664.1|663.1|664.6|663.6|664.6|663.6|664.1|663.1|118
1735280700000|2024-12-27 06:25:00|664.9|663.9|664.6|663.6|664.9|663.9|664.5|663.5|9
1735281000000|2024-12-27 06:30:00|664.5|663.5|664|663|664.5|663.5|663.9|662.9|11
1735281300000|2024-12-27 06:35:00|663.9|662.9|664.1|663.1|664.1|663.1|663.9|662.9|0
1735281600000|2024-12-27 06:40:00|664.4|663.4|664.1|663.1|664.4|663.4|664|663|67
1735281900000|2024-12-27 06:45:00|663.9|662.9|664.1|663.1|664.1|663.1|663.9|662.9|202
1735282200000|2024-12-27 06:50:00|664.4|663.4|664.4|663.4|664.4|663.4|664.4|663.4|9
1735282500000|2024-12-27 06:55:00|664.3|663.3|665.1|664.1|665.1|664.1|664.1|663.1|206
1735282800000|2024-12-27 07:00:00|665.4|664.4|665.1|664.1|665.4|664.4|664.9|663.9|109
1735283100000|2024-12-27 07:05:00|665.4|664.4|666.1|665.1|666.1|665.1|665.4|664.4|51
1735283400000|2024-12-27 07:10:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|31
1735283700000|2024-12-27 07:15:00|666.3|665.3|666.9|665.9|666.9|665.9|666.1|665.1|94
1735284000000|2024-12-27 07:20:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|31
1735284300000|2024-12-27 07:25:00|667.3|666.3|667.1|666.1|667.3|666.3|666.9|665.9|22
1735284600000|2024-12-27 07:30:00|667|666|667.1|666.1|667.3|666.3|667|666|21
1735284900000|2024-12-27 07:35:00|667.4|666.4|668.8|667.8|668.8|667.8|667.4|666.4|286
1735285200000|2024-12-27 07:40:00|668.9|667.9|668.6|667.6|669|668|668.4|667.4|113
1735285500000|2024-12-27 07:45:00|668.9|667.9|668.4|667.4|668.9|667.9|668.4|667.4|295
1735285800000|2024-12-27 07:50:00|668.6|667.6|668.4|667.4|668.6|667.6|668.4|667.4|23
1735286100000|2024-12-27 07:55:00|668.6|667.6|668.4|667.4|668.8|667.8|668.4|667.4|123
1735286400000|2024-12-27 08:00:00|668.6|667.6|666.9|665.9|668.6|667.6|666.9|665.9|363
1735286700000|2024-12-27 08:05:00|667.1|666.1|667.6|666.6|667.6|666.6|666.9|665.9|187
1735287000000|2024-12-27 08:10:00|667.8|666.8|667.6|666.6|668.1|667.1|667.6|666.6|55
1735287300000|2024-12-27 08:15:00|667.5|666.5|666.9|665.9|667.6|666.6|666.9|665.9|97
1735287600000|2024-12-27 08:20:00|667.1|666.1|668.4|667.4|668.4|667.4|667.1|666.1|220
1735287900000|2024-12-27 08:25:00|668.1|667.1|668.5|667.5|668.6|667.6|667.6|666.6|522
1735288200000|2024-12-27 08:30:00|668.3|667.3|667.9|666.9|668.9|667.9|667.4|666.4|779
1735288500000|2024-12-27 08:35:00|667.6|666.6|667.6|666.6|668.4|667.4|667.4|666.4|166
1735288800000|2024-12-27 08:40:00|667.9|666.9|668.4|667.4|668.4|667.4|667.4|666.4|285
1735289100000|2024-12-27 08:45:00|668.6|667.6|668.6|667.6|669.1|668.1|668.4|667.4|174
1735289400000|2024-12-27 08:50:00|668.9|667.9|668.1|667.1|668.9|667.9|668.1|667.1|125
1735289700000|2024-12-27 08:55:00|667.9|666.9|668.6|667.6|668.9|667.9|667.9|666.9|266
1735290000000|2024-12-27 09:00:00|668.4|667.4|667.6|666.6|668.9|667.9|667.6|666.6|278
1735290300000|2024-12-27 09:05:00|667.9|666.9|668.1|667.1|668.4|667.4|667.6|666.6|218
1735290600000|2024-12-27 09:10:00|667.9|666.9|667.4|666.4|668.1|667.1|667.1|666.1|145
1735290900000|2024-12-27 09:15:00|667.1|666.1|668.4|667.4|668.6|667.6|667.1|666.1|86
1735291200000|2024-12-27 09:20:00|668.6|667.6|669.1|668.1|669.4|668.4|668.6|667.6|127
1735291500000|2024-12-27 09:25:00|669.4|668.4|669.1|668.1|669.6|668.6|668.8|667.8|96
1735291800000|2024-12-27 09:30:00|668.9|667.9|669.1|668.1|669.4|668.4|668.4|667.4|171
1735292100000|2024-12-27 09:35:00|669|668|669.6|668.6|669.9|668.9|668.9|667.9|258
1735292400000|2024-12-27 09:40:00|669.4|668.4|669.3|668.3|669.4|668.4|668.9|667.9|110
1735292700000|2024-12-27 09:45:00|669.4|668.4|669.9|668.9|669.9|668.9|669.1|668.1|81
1735293000000|2024-12-27 09:50:00|669.8|668.8|670.6|669.6|670.8|669.8|669.8|668.8|127
1735293300000|2024-12-27 09:55:00|670.8|669.8|670.1|669.1|671.4|670.4|670.1|669.1|175
1735293600000|2024-12-27 10:00:00|670.4|669.4|669.9|668.9|670.4|669.4|669.4|668.4|272
1735293900000|2024-12-27 10:05:00|669.6|668.6|669.4|668.4|670|669|669.4|668.4|61
1735294200000|2024-12-27 10:10:00|669.1|668.1|670.1|669.1|670.3|669.3|669.1|668.1|117
1735294500000|2024-12-27 10:15:00|670|669|671.1|670.1|671.5|670.5|669.9|668.9|2417
1735294800000|2024-12-27 10:20:00|671.4|670.4|671.4|670.4|671.6|670.6|671.4|670.4|197
1735295100000|2024-12-27 10:25:00|671.6|670.6|671.5|670.5|671.9|670.9|671.3|670.3|142
1735295400000|2024-12-27 10:30:00|671.4|670.4|671.9|670.9|672.1|671.1|670.6|669.6|276
1735295700000|2024-12-27 10:35:00|671.8|670.8|672.4|671.4|672.5|671.5|671.6|670.6|293
1735296000000|2024-12-27 10:40:00|672.5|671.5|673.1|672.1|673.4|672.4|672.4|671.4|223
1735296300000|2024-12-27 10:45:00|673|672|673.4|672.4|673.9|672.9|673|672|140
1735296600000|2024-12-27 10:50:00|673.5|672.5|673.6|672.6|673.9|672.9|673.4|672.4|257
1735296900000|2024-12-27 10:55:00|674.1|673.1|673.9|672.9|674.1|673.1|673.6|672.6|148
1735297200000|2024-12-27 11:00:00|673.8|672.8|673.9|672.9|673.9|672.9|673.4|672.4|216
1735297500000|2024-12-27 11:05:00|673.8|672.8|673.6|672.6|673.9|672.9|673.4|672.4|114
1735297800000|2024-12-27 11:10:00|673.8|672.8|673.4|672.4|673.9|672.9|673.4|672.4|23
1735298100000|2024-12-27 11:15:00|673.5|672.5|673.1|672.1|673.6|672.6|673.1|672.1|58
1735298400000|2024-12-27 11:20:00|673.4|672.4|674.4|673.4|674.4|673.4|673.4|672.4|99
1735298700000|2024-12-27 11:25:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|134
1735299000000|2024-12-27 11:30:00|674.5|673.5|674.1|673.1|674.9|673.9|674.1|673.1|212
1735299300000|2024-12-27 11:35:00|673.9|672.9|673.9|672.9|674.1|673.1|673.9|672.9|54
1735299600000|2024-12-27 11:40:00|673.6|672.6|673.9|672.9|673.9|672.9|673.4|672.4|129
1735299900000|2024-12-27 11:45:00|674.1|673.1|673.9|672.9|674.1|673.1|673.6|672.6|110
1735300200000|2024-12-27 11:50:00|673.8|672.8|673.9|672.9|673.9|672.9|673.6|672.6|176
1735300500000|2024-12-27 11:55:00|673.6|672.6|673.1|672.1|673.8|672.8|672.8|671.8|218
1735300800000|2024-12-27 12:00:00|672.9|671.9|673.4|672.4|673.4|672.4|672.6|671.6|73
1735301100000|2024-12-27 12:05:00|673.1|672.1|672.9|671.9|673.1|672.1|672.9|671.9|170
1735301400000|2024-12-27 12:10:00|672.8|671.8|672.6|671.6|672.9|671.9|672.6|671.6|36
1735301700000|2024-12-27 12:15:00|672.8|671.8|672.6|671.6|672.9|671.9|672.4|671.4|61
1735302000000|2024-12-27 12:20:00|672.4|671.4|672.9|671.9|672.9|671.9|672.4|671.4|56
1735302300000|2024-12-27 12:25:00|672.8|671.8|673.1|672.1|673.3|672.3|672.6|671.6|89
1735302600000|2024-12-27 12:30:00|673|672|673.4|672.4|673.6|672.6|672.9|671.9|125
1735302900000|2024-12-27 12:35:00|673.5|672.5|674.4|673.4|674.5|673.5|673.4|672.4|56
1735303200000|2024-12-27 12:40:00|674.6|673.6|674.6|673.6|674.9|673.9|674.6|673.6|69
1735303500000|2024-12-27 12:45:00|674.8|673.8|674.9|673.9|674.9|673.9|674.5|673.5|76
1735303800000|2024-12-27 12:50:00|675.1|674.1|674.4|673.4|675.4|674.4|674.4|673.4|173
1735304100000|2024-12-27 12:55:00|674.1|673.1|674.4|673.4|674.4|673.4|674.1|673.1|68
1735304400000|2024-12-27 13:00:00|674.1|673.1|675.1|674.1|675.1|674.1|673.6|672.6|519
1735304700000|2024-12-27 13:05:00|675|674|674.1|673.1|675|674|674.1|673.1|198
1735305000000|2024-12-27 13:10:00|674|673|675.1|674.1|675.3|674.3|674|673|257
1735305300000|2024-12-27 13:15:00|675.4|674.4|676.1|675.1|676.4|675.4|675.1|674.1|389
1735305600000|2024-12-27 13:20:00|675.9|674.9|676.4|675.4|676.4|675.4|675.9|674.9|160
1735305900000|2024-12-27 13:25:00|676.1|675.1|676|675|676.4|675.4|675.9|674.9|118
1735306200000|2024-12-27 13:30:00|675.9|674.9|675.6|674.6|675.9|674.9|675.1|674.1|103
1735306500000|2024-12-27 13:35:00|675.8|674.8|675.9|674.9|675.9|674.9|675.1|674.1|157
1735306800000|2024-12-27 13:40:00|675.6|674.6|675.9|674.9|676.1|675.1|675.4|674.4|256
1735307100000|2024-12-27 13:45:00|675.6|674.6|675.9|674.9|676.1|675.1|675.1|674.1|241
1735307400000|2024-12-27 13:50:00|675.6|674.6|675.4|674.4|675.9|674.9|675.1|674.1|192
1735307700000|2024-12-27 13:55:00|675.6|674.6|676.6|675.6|676.6|675.6|675.4|674.4|263
1735308000000|2024-12-27 14:00:00|676.8|675.8|676.4|675.4|677.4|676.4|676.1|675.1|486
1735308300000|2024-12-27 14:05:00|676.3|675.3|677.1|676.1|677.1|676.1|676.1|675.1|190
1735308600000|2024-12-27 14:10:00|676.9|675.9|676.9|675.9|677.1|676.1|676.6|675.6|152
1735308900000|2024-12-27 14:15:00|677|676|677.6|676.6|678.1|677.1|677|676|291
1735309200000|2024-12-27 14:20:00|677.8|676.8|677.9|676.9|678.1|677.1|677.6|676.6|152
1735309500000|2024-12-27 14:25:00|678.1|677.1|677.9|676.9|678.4|677.4|677.4|676.4|273
1735309800000|2024-12-27 14:30:00|677.6|676.6|677.4|676.4|677.6|676.6|676.6|675.6|388
1735310100000|2024-12-27 14:35:00|677.6|676.6|678.6|677.6|679.1|678.1|677.3|676.3|1034
1735310400000|2024-12-27 14:40:00|678.8|677.8|678.4|677.4|678.9|677.9|677.9|676.9|758
1735310700000|2024-12-27 14:45:00|678.5|677.5|679.1|678.1|679.1|678.1|678.1|677.1|263
1735311000000|2024-12-27 14:50:00|679|678|678.4|677.4|679.1|678.1|678.4|677.4|481
1735311300000|2024-12-27 14:55:00|678.1|677.1|677.6|676.6|678.4|677.4|677.4|676.4|535
1735311600000|2024-12-27 15:00:00|677.1|676.1|676.6|675.6|677.4|676.4|676.4|675.4|343
1735311900000|2024-12-27 15:05:00|676.5|675.5|676.4|675.4|676.9|675.9|676.1|675.1|346
1735312200000|2024-12-27 15:10:00|676.6|675.6|675.6|674.6|676.6|675.6|675.1|674.1|432
1735312500000|2024-12-27 15:15:00|675.4|674.4|675.6|674.6|675.8|674.8|674.6|673.6|1265
1735312800000|2024-12-27 15:20:00|675.5|674.5|675.1|674.1|675.6|674.6|674.6|673.6|360
1735313100000|2024-12-27 15:25:00|675.3|674.3|675.1|674.1|675.3|674.3|674.6|673.6|447
1735313400000|2024-12-27 15:30:00|674.9|673.9|674.4|673.4|675.1|674.1|674.4|673.4|335
1735313700000|2024-12-27 15:35:00|674.6|673.6|673.6|672.6|674.6|673.6|673.4|672.4|351
1735314000000|2024-12-27 15:40:00|673.8|672.8|674.6|673.6|674.9|673.9|673.8|672.8|254
1735314300000|2024-12-27 15:45:00|674.4|673.4|674.9|673.9|675.1|674.1|673.9|672.9|309
1735314600000|2024-12-27 15:50:00|675.1|674.1|675.1|674.1|675.4|674.4|674.6|673.6|159
1735314900000|2024-12-27 15:55:00|675.3|674.3|674.1|673.1|675.4|674.4|674.1|673.1|319
1735315200000|2024-12-27 16:00:00|674.3|673.3|674.1|673.1|674.6|673.6|673.9|672.9|367
1735315500000|2024-12-27 16:05:00|674.3|673.3|674.9|673.9|674.9|673.9|674.1|673.1|326
1735315800000|2024-12-27 16:10:00|674.8|673.8|675.4|674.4|675.6|674.6|674.4|673.4|569
1735316100000|2024-12-27 16:15:00|675.5|674.5|675.1|674.1|675.9|674.9|674.9|673.9|329
1735316400000|2024-12-27 16:20:00|675.4|674.4|676.9|675.9|676.9|675.9|675.4|674.4|262
1735316700000|2024-12-27 16:25:00|677.1|676.1|677.6|676.6|677.9|676.9|676.6|675.6|1549
1735317000000|2024-12-27 16:30:00|677.4|676.4|678.4|677.4|679.1|678.1|677.4|676.4|739
1735317300000|2024-12-27 16:35:00|678.6|677.6|678.1|677.1|678.9|677.9|677.9|676.9|445
1735317600000|2024-12-27 16:40:00|678.4|677.4|678.1|677.1|678.4|677.4|677.9|676.9|153
1735317900000|2024-12-27 16:45:00|677.9|676.9|677.4|676.4|678.1|677.1|677.4|676.4|183
1735318200000|2024-12-27 16:50:00|677.3|676.3|676.9|675.9|677.4|676.4|676.6|675.6|105
1735318500000|2024-12-27 16:55:00|677.1|676.1|677.1|676.1|677.6|676.6|676.8|675.8|194
1735318800000|2024-12-27 17:00:00|676.9|675.9|676.4|675.4|677.1|676.1|676.1|675.1|229
1735319100000|2024-12-27 17:05:00|676.1|675.1|675.9|674.9|676.4|675.4|675.1|674.1|273
1735319400000|2024-12-27 17:10:00|675.8|674.8|675.5|674.5|675.9|674.9|675.1|674.1|250
1735319700000|2024-12-27 17:15:00|675.6|674.6|675.6|674.6|675.9|674.9|674.9|673.9|245
1735320000000|2024-12-27 17:20:00|675.5|674.5|675.6|674.6|675.9|674.9|675.4|674.4|104
1735320300000|2024-12-27 17:25:00|675.1|674.1|674.6|673.6|675.4|674.4|674.4|673.4|195
1735320600000|2024-12-27 17:30:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|41
1735320900000|2024-12-27 17:35:00|674.4|673.4|674.6|673.6|674.6|673.6|674.1|673.1|174
1735321200000|2024-12-27 17:40:00|674.4|673.4|673.9|672.9|674.4|673.4|673.9|672.9|57
1735321500000|2024-12-27 17:45:00|674.1|673.1|674.9|673.9|675|674|674|673|124
1735321800000|2024-12-27 17:50:00|675.1|674.1|675.6|674.6|675.6|674.6|674.6|673.6|250
1735322100000|2024-12-27 17:55:00|675.9|674.9|675.6|674.6|676.1|675.1|675.4|674.4|189
1735322400000|2024-12-27 18:00:00|675.9|674.9|676.9|675.9|677.1|676.1|675.9|674.9|389
1735322700000|2024-12-27 18:05:00|676.6|675.6|677.1|676.1|677.4|676.4|676.6|675.6|225
1735323000000|2024-12-27 18:10:00|677.3|676.3|678.4|677.4|678.4|677.4|677.1|676.1|184
1735323300000|2024-12-27 18:15:00|678.1|677.1|678.4|677.4|678.6|677.6|677.8|676.8|118
1735323600000|2024-12-27 18:20:00|678.5|677.5|678|677|678.5|677.5|677.9|676.9|37
1735323900000|2024-12-27 18:25:00|677.9|676.9|677.3|676.3|677.9|676.9|677.1|676.1|56
1735324200000|2024-12-27 18:30:00|677.1|676.1|678.3|677.3|678.4|677.4|677.1|676.1|63
1735324500000|2024-12-27 18:35:00|678.1|677.1|677.9|676.9|678.4|677.4|677.6|676.6|699
1735324800000|2024-12-27 18:40:00|678|677|678.3|677.3|678.4|677.4|677.6|676.6|63
1735325100000|2024-12-27 18:45:00|678.4|677.4|678.1|677.1|678.4|677.4|677.9|676.9|42
1735325400000|2024-12-27 18:50:00|678.3|677.3|678.1|677.1|678.4|677.4|677.8|676.8|42
1735325700000|2024-12-27 18:55:00|678|677|678.4|677.4|678.4|677.4|677.9|676.9|45
1735326000000|2024-12-27 19:00:00|678.1|677.1|678|677|678.4|677.4|677.3|676.3|78
1735326300000|2024-12-27 19:05:00|677.9|676.9|678.4|677.4|678.4|677.4|677.9|676.9|70
1735326600000|2024-12-27 19:10:00|678.6|677.6|678.1|677.1|679.1|678.1|677.9|676.9|215
1735326900000|2024-12-27 19:15:00|678.3|677.3|678.1|677.1|678.4|677.4|677.6|676.6|169
1735327200000|2024-12-27 19:20:00|678|677|677.9|676.9|678.4|677.4|677.6|676.6|171
1735327500000|2024-12-27 19:25:00|677.8|676.8|676.4|675.4|678.1|677.1|676.4|675.4|806
1735327800000|2024-12-27 19:30:00|676.5|675.5|675.9|674.9|676.5|675.5|675.6|674.6|331
1735328100000|2024-12-27 19:35:00|676|675|675.9|674.9|676|675|675.6|674.6|68
1735328400000|2024-12-27 19:40:00|675.8|674.8|675.6|674.6|675.9|674.9|675.6|674.6|28
1735328700000|2024-12-27 19:45:00|675.8|674.8|675.6|674.6|675.8|674.8|675.4|674.4|42
1735329000000|2024-12-27 19:50:00|675.8|674.8|675.6|674.6|675.9|674.9|675.5|674.5|36
1735329300000|2024-12-27 19:55:00|675.8|674.8|675.9|674.9|675.9|674.9|675.8|674.8|140
1735329600000|2024-12-27 20:00:00|675.6|674.6|675|674|675.6|674.6|674.9|673.9|128
1735329900000|2024-12-27 20:05:00|675.1|674.1|675.1|674.1|675.1|674.1|674.9|673.9|25
1735330200000|2024-12-27 20:10:00|675|674|674.6|673.6|675.1|674.1|674.6|673.6|14
1735330500000|2024-12-27 20:15:00|674.4|673.4|674.1|673.1|674.4|673.4|674.1|673.1|19
1735330800000|2024-12-27 20:20:00|674.3|673.3|674.4|673.4|674.4|673.4|674.1|673.1|329
1735331100000|2024-12-27 20:25:00|674.5|673.5|674.6|673.6|674.6|673.6|674.4|673.4|21
1735331400000|2024-12-27 20:30:00|674.4|673.4|674.1|673.1|674.6|673.6|674.1|673.1|21
1735331700000|2024-12-27 20:35:00|674|673|674.1|673.1|674.1|673.1|673.9|672.9|27
1735332000000|2024-12-27 20:40:00|673.9|672.9|673.9|672.9|673.9|672.9|673.9|672.9|10
1735332300000|2024-12-27 20:45:00|673.6|672.6|673.9|672.9|673.9|672.9|673.4|672.4|58
1735332600000|2024-12-27 20:50:00|674.1|673.1|674.1|673.1|674.1|673.1|674|673|9
1735332900000|2024-12-27 20:55:00|674|673|674.1|673.1|674.1|673.1|673.6|672.6|73
1735333200000|2024-12-27 21:00:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|36
1735333500000|2024-12-27 21:05:00|673.8|672.8|673.9|672.9|673.9|672.9|673.8|672.8|32
1735333800000|2024-12-27 21:10:00|674|673|674.1|673.1|674.1|673.1|673.9|672.9|29
1735334100000|2024-12-27 21:15:00|674.3|673.3|674.3|673.3|674.4|673.4|674.3|673.3|9
1735334400000|2024-12-27 21:20:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|27
1735334700000|2024-12-27 21:25:00|674.5|673.5|674.9|673.9|675.1|674.1|674.5|673.5|28
1735335000000|2024-12-27 21:30:00|675.1|674.1|675.1|674.1|675.1|674.1|674.6|673.6|35
1735335300000|2024-12-27 21:35:00|674.9|673.9|674.9|673.9|674.9|673.9|674.9|673.9|27
1735335600000|2024-12-27 21:40:00|674.6|673.6|674.6|673.6|674.6|673.6|674.6|673.6|19
1735335900000|2024-12-27 21:45:00|674.5|673.5|674.6|673.6|674.6|673.6|674.5|673.5|5
1735336200000|2024-12-27 21:50:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|16
1735336500000|2024-12-27 21:55:00|674.9|673.9|674.8|673.8|674.9|673.9|674.6|673.6|20
1735513200000|2024-12-29 23:00:00|676.1|675.1|676|675|676.9|675.9|675.8|674.8|63
1735513500000|2024-12-29 23:05:00|676.1|675.1|676.9|675.9|677|676|676.1|675.1|18
1735514100000|2024-12-29 23:15:00|677|676|677.6|676.6|677.9|676.9|677|676|131
1735514400000|2024-12-29 23:20:00|677.5|676.5|678.1|677.1|678.1|677.1|677.4|676.4|67
1735514700000|2024-12-29 23:25:00|678.4|677.4|678.1|677.1|678.4|677.4|678.1|677.1|10
1735515000000|2024-12-29 23:30:00|678.3|677.3|678.4|677.4|678.4|677.4|678.1|677.1|29
1735515300000|2024-12-29 23:35:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|32
1735515600000|2024-12-29 23:40:00|678.8|677.8|679.4|678.4|679.6|678.6|678.6|677.6|922
1735515900000|2024-12-29 23:45:00|680.1|679.1|679.8|678.8|680.3|679.3|679.8|678.8|27
1735516200000|2024-12-29 23:50:00|679.6|678.6|679.5|678.5|679.9|678.9|679.5|678.5|22
1735516500000|2024-12-29 23:55:00|679.4|678.4|679.8|678.8|679.8|678.8|679.4|678.4|8
1735516800000|2024-12-30 00:00:00|679.6|678.6|679.5|678.5|679.8|678.8|679.5|678.5|18
1735517100000|2024-12-30 00:05:00|679.4|678.4|679.4|678.4|679.5|678.5|679.3|678.3|230
1735517400000|2024-12-30 00:10:00|679.3|678.3|679.8|678.8|679.8|678.8|679.3|678.3|24
1735517700000|2024-12-30 00:15:00|679.6|678.6|680|679|680|679|679.5|678.5|46
1735518000000|2024-12-30 00:20:00|680.1|679.1|680.5|679.5|680.5|679.5|680.1|679.1|63
1735518300000|2024-12-30 00:25:00|||||||||2
1735518600000|2024-12-30 00:30:00|680.6|679.6|680.8|679.8|680.9|679.9|680.5|679.5|15
1735518900000|2024-12-30 00:35:00|680.5|679.5|680.5|679.5|680.5|679.5|680.5|679.5|0
1735519200000|2024-12-30 00:40:00|680.6|679.6|681|680|681|680|680.6|679.6|4
1735519500000|2024-12-30 00:45:00|680.9|679.9|681.1|680.1|681.1|680.1|680.9|679.9|11
1735519800000|2024-12-30 00:50:00|681.3|680.3|681.3|680.3|681.3|680.3|681.1|680.1|4
1735520100000|2024-12-30 00:55:00|681.1|680.1|681|680|681.1|680.1|681|680|66
1735520400000|2024-12-30 01:00:00|680.9|679.9|681.3|680.3|681.3|680.3|680.8|679.8|16
1735520700000|2024-12-30 01:05:00|681.1|680.1|681.9|680.9|681.9|680.9|681.1|680.1|75
1735521000000|2024-12-30 01:10:00|681.8|680.8|681.5|680.5|681.9|680.9|681.4|680.4|8
1735521300000|2024-12-30 01:15:00|681.6|680.6|681.4|680.4|681.6|680.6|681.1|680.1|7
1735521600000|2024-12-30 01:20:00|681.3|680.3|681.4|680.4|681.5|680.5|681.1|680.1|30
1735521900000|2024-12-30 01:25:00|681.5|680.5|681.6|680.6|681.6|680.6|681.4|680.4|10
1735522200000|2024-12-30 01:30:00|681.8|680.8|681.9|680.9|682.1|681.1|681.6|680.6|14
1735522500000|2024-12-30 01:35:00|682|681|682.3|681.3|682.3|681.3|681.9|680.9|15
1735522800000|2024-12-30 01:40:00|682.4|681.4|682.5|681.5|682.5|681.5|682.1|681.1|41
1735523100000|2024-12-30 01:45:00|682.4|681.4|682.8|681.8|682.8|681.8|682.4|681.4|16
1735523400000|2024-12-30 01:50:00|682.6|681.6|682.3|681.3|682.9|681.9|682.1|681.1|18
1735523700000|2024-12-30 01:55:00|682.1|681.1|682.5|681.5|682.5|681.5|682|681|15
1735524000000|2024-12-30 02:00:00|682.4|681.4|681.9|680.9|682.5|681.5|681.8|680.8|65
1735524300000|2024-12-30 02:05:00|681.8|680.8|682.1|681.1|682.1|681.1|681.6|680.6|37
1735524600000|2024-12-30 02:10:00|682.3|681.3|682|681|682.4|681.4|681.9|680.9|26
1735524900000|2024-12-30 02:15:00|682.1|681.1|681.6|680.6|682.1|681.1|681.6|680.6|0
1735525200000|2024-12-30 02:20:00|681.8|680.8|681.9|680.9|682.1|681.1|681.8|680.8|7
1735525500000|2024-12-30 02:25:00|682|681|681.9|680.9|682|681|681.9|680.9|2
1735525800000|2024-12-30 02:30:00|681.8|680.8|682.4|681.4|682.5|681.5|681.6|680.6|35
1735526100000|2024-12-30 02:35:00|682.3|681.3|682.4|681.4|682.5|681.5|682.3|681.3|12
1735526400000|2024-12-30 02:40:00|682.3|681.3|681.9|680.9|682.3|681.3|681.9|680.9|6
1735526700000|2024-12-30 02:45:00|682|681|682|681|682.1|681.1|681.6|680.6|7
1735527000000|2024-12-30 02:50:00|681.9|680.9|682|681|682.1|681.1|681.9|680.9|1
1735527300000|2024-12-30 02:55:00|681.9|680.9|681.6|680.6|682|681|681.6|680.6|1
1735527600000|2024-12-30 03:00:00|681.8|680.8|681.6|680.6|681.8|680.8|681.6|680.6|1
1735527900000|2024-12-30 03:05:00|681.8|680.8|681.5|680.5|681.8|680.8|681.4|680.4|1
1735528200000|2024-12-30 03:10:00|681.6|680.6|681.3|680.3|681.6|680.6|681.1|680.1|17
1735528500000|2024-12-30 03:15:00|681.1|680.1|681.6|680.6|681.6|680.6|681.1|680.1|2
1735528800000|2024-12-30 03:20:00|681.5|680.5|681.4|680.4|681.6|680.6|681.4|680.4|11
1735529100000|2024-12-30 03:25:00|681.3|680.3|681.1|680.1|681.3|680.3|681.1|680.1|1
1735529400000|2024-12-30 03:30:00|681.3|680.3|681.3|680.3|681.3|680.3|680.9|679.9|15
1735529700000|2024-12-30 03:35:00|681.1|680.1|681.3|680.3|681.4|680.4|681.1|680.1|3
1735530000000|2024-12-30 03:40:00|681.4|680.4|681.5|680.5|681.5|680.5|681.4|680.4|3
1735530300000|2024-12-30 03:45:00|681.4|680.4|681.4|680.4|681.5|680.5|681.3|680.3|1
1735530600000|2024-12-30 03:50:00|||||||||1
1735530900000|2024-12-30 03:55:00|681.3|680.3|681.3|680.3|681.3|680.3|681.3|680.3|13
1735531200000|2024-12-30 04:00:00|681.1|680.1|681|680|681.1|680.1|681|680|1
1735531500000|2024-12-30 04:05:00|681.1|680.1|680.9|679.9|681.1|680.1|680.9|679.9|5
1735531800000|2024-12-30 04:10:00|||||||||3
1735532400000|2024-12-30 04:20:00|680.8|679.8|680.8|679.8|680.9|679.9|680.6|679.6|11
1735532700000|2024-12-30 04:25:00|680.9|679.9|680.8|679.8|680.9|679.9|680.6|679.6|21
1735533000000|2024-12-30 04:30:00|680.9|679.9|681.1|680.1|681.1|680.1|680.9|679.9|17
1735533300000|2024-12-30 04:35:00|681.3|680.3|681.1|680.1|681.4|680.4|681.1|680.1|8
1735533600000|2024-12-30 04:40:00|681|680|681.6|680.6|681.6|680.6|681|680|68
1735533900000|2024-12-30 04:45:00|681.8|680.8|682.1|681.1|682.1|681.1|681.8|680.8|11
1735534200000|2024-12-30 04:50:00|||||||||110
1735534800000|2024-12-30 05:00:00|681.9|680.9|682|681|682.1|681.1|681.9|680.9|46
1735535100000|2024-12-30 05:05:00|682.1|681.1|682.1|681.1|682.1|681.1|682|681|1
1735535400000|2024-12-30 05:10:00|682|681|682.1|681.1|682.1|681.1|682|681|2
1735535700000|2024-12-30 05:15:00|682.3|681.3|682.4|681.4|682.4|681.4|682.3|681.3|19
1735536000000|2024-12-30 05:20:00|682.3|681.3|681.9|680.9|682.3|681.3|681.6|680.6|8
1735536300000|2024-12-30 05:25:00|681.8|680.8|681.6|680.6|681.8|680.8|681.6|680.6|1
1735536600000|2024-12-30 05:30:00|681.4|680.4|681.4|680.4|681.4|680.4|681.4|680.4|10
1735536900000|2024-12-30 05:35:00|681.5|680.5|681.6|680.6|681.6|680.6|681.5|680.5|5
1735537200000|2024-12-30 05:40:00|681.4|680.4|681.4|680.4|681.4|680.4|681.4|680.4|4
1735537500000|2024-12-30 05:45:00|681.5|680.5|681.6|680.6|681.6|680.6|681.5|680.5|11
1735537800000|2024-12-30 05:50:00|681.8|680.8|681.8|680.8|681.9|680.9|681.6|680.6|4
1735538100000|2024-12-30 05:55:00|681.6|680.6|681.4|680.4|681.6|680.6|681.4|680.4|1
1735538400000|2024-12-30 06:00:00|681.5|680.5|681.9|680.9|681.9|680.9|681.5|680.5|6
1735538700000|2024-12-30 06:05:00|681.8|680.8|681.9|680.9|681.9|680.9|681.6|680.6|35
1735539000000|2024-12-30 06:10:00|682|681|682.1|681.1|682.1|681.1|682|681|26
1735539300000|2024-12-30 06:15:00|681.9|680.9|681.8|680.8|681.9|680.9|681.8|680.8|25
1735539600000|2024-12-30 06:20:00|681.9|680.9|681.9|680.9|681.9|680.9|681.8|680.8|15
1735539900000|2024-12-30 06:25:00|681.8|680.8|681.6|680.6|681.8|680.8|681.6|680.6|1
1735540200000|2024-12-30 06:30:00|681.8|680.8|682.1|681.1|682.1|681.1|681.6|680.6|19
1735540500000|2024-12-30 06:35:00|681.9|680.9|681.4|680.4|681.9|680.9|681.3|680.3|63
1735540800000|2024-12-30 06:40:00|681.5|680.5|681.5|680.5|681.6|680.6|681.3|680.3|72
1735541100000|2024-12-30 06:45:00|681.4|680.4|681.1|680.1|681.5|680.5|680.9|679.9|51
1735541400000|2024-12-30 06:50:00|681|680|681.3|680.3|681.4|680.4|681|680|51
1735541700000|2024-12-30 06:55:00|681.1|680.1|681.1|680.1|681.3|680.3|680.9|679.9|48
1735542000000|2024-12-30 07:00:00|681.4|680.4|680.8|679.8|681.4|680.4|680.6|679.6|94
1735542300000|2024-12-30 07:05:00|680.6|679.6|680.9|679.9|681|680|680.6|679.6|35
1735542600000|2024-12-30 07:10:00|681|680|681.4|680.4|681.5|680.5|680.9|679.9|88
1735542900000|2024-12-30 07:15:00|681.3|680.3|680.6|679.6|681.4|680.4|680.6|679.6|287
1735543200000|2024-12-30 07:20:00|680.5|679.5|680.4|679.4|680.8|679.8|680.1|679.1|1244
1735543500000|2024-12-30 07:25:00|680.3|679.3|680.1|679.1|680.6|679.6|680.1|679.1|377
1735543800000|2024-12-30 07:30:00|680.4|679.4|680.9|679.9|681.4|680.4|680.3|679.3|256
1735544100000|2024-12-30 07:35:00|680.8|679.8|680.9|679.9|681|680|680.6|679.6|243
1735544400000|2024-12-30 07:40:00|680.8|679.8|680.9|679.9|680.9|679.9|680.6|679.6|81
1735544700000|2024-12-30 07:45:00|681.1|680.1|680.9|679.9|681.1|680.1|680.6|679.6|358
1735545000000|2024-12-30 07:50:00|680.6|679.6|680.1|679.1|680.8|679.8|680.1|679.1|84
1735545300000|2024-12-30 07:55:00|680|679|680.1|679.1|680.5|679.5|679.9|678.9|157
1735545600000|2024-12-30 08:00:00|680.4|679.4|680.9|679.9|681.4|680.4|680.4|679.4|259
1735545900000|2024-12-30 08:05:00|681|680|680.6|679.6|681.1|680.1|680.4|679.4|209
1735546200000|2024-12-30 08:10:00|680.8|679.8|680.5|679.5|680.9|679.9|680.1|679.1|133
1735546500000|2024-12-30 08:15:00|680.4|679.4|680.4|679.4|680.6|679.6|679.9|678.9|162
1735546800000|2024-12-30 08:20:00|680.3|679.3|681.1|680.1|681.3|680.3|680.3|679.3|780
1735547100000|2024-12-30 08:25:00|681.3|680.3|681.9|680.9|681.9|680.9|681.1|680.1|502
1735547400000|2024-12-30 08:30:00|682.1|681.1|681.6|680.6|682.6|681.6|681.4|680.4|714
1735547700000|2024-12-30 08:35:00|681.9|680.9|682.1|681.1|682.4|681.4|681.1|680.1|289
1735548000000|2024-12-30 08:40:00|681.9|680.9|680.4|679.4|682|681|680.1|679.1|263
1735548300000|2024-12-30 08:45:00|680.6|679.6|680.6|679.6|681.1|680.1|680.4|679.4|124
1735548600000|2024-12-30 08:50:00|680.8|679.8|680.3|679.3|680.9|679.9|680.1|679.1|182
1735548900000|2024-12-30 08:55:00|680.1|679.1|679.9|678.9|680.3|679.3|679.6|678.6|268
1735549200000|2024-12-30 09:00:00|680|679|680.4|679.4|680.6|679.6|679.9|678.9|228
1735549500000|2024-12-30 09:05:00|680.6|679.6|681.6|680.6|681.6|680.6|680.1|679.1|225
1735549800000|2024-12-30 09:10:00|681.9|680.9|681.9|680.9|682.1|681.1|681.6|680.6|216
1735550100000|2024-12-30 09:15:00|681.8|680.8|683.4|682.4|683.5|682.5|681.6|680.6|1239
1735550400000|2024-12-30 09:20:00|683.5|682.5|684.6|683.6|685.1|684.1|683.4|682.4|377
1735550700000|2024-12-30 09:25:00|684.8|683.8|684.4|683.4|684.9|683.9|684.4|683.4|110
1735551000000|2024-12-30 09:30:00|684.6|683.6|683.9|682.9|684.6|683.6|683.6|682.6|320
1735551300000|2024-12-30 09:35:00|683.8|682.8|683.6|682.6|684.1|683.1|683.4|682.4|394
1735551600000|2024-12-30 09:40:00|683.8|682.8|682.9|681.9|683.8|682.8|682.1|681.1|598
1735551900000|2024-12-30 09:45:00|683|682|683.9|682.9|684.1|683.1|683|682|125
1735552200000|2024-12-30 09:50:00|684|683|683.9|682.9|684.6|683.6|683.9|682.9|344
1735552500000|2024-12-30 09:55:00|683.6|682.6|682.9|681.9|683.6|682.6|682.9|681.9|161
1735552800000|2024-12-30 10:00:00|682.8|681.8|681.9|680.9|682.9|681.9|681.8|680.8|563
1735553100000|2024-12-30 10:05:00|681.8|680.8|680.9|679.9|681.8|680.8|680.9|679.9|111
1735553400000|2024-12-30 10:10:00|680.8|679.8|680.9|679.9|681.6|680.6|680.6|679.6|290
1735553700000|2024-12-30 10:15:00|681|680|681.9|680.9|682.1|681.1|680.8|679.8|195
1735554000000|2024-12-30 10:20:00|682.1|681.1|682.5|681.5|682.9|681.9|682|681|493
1735554300000|2024-12-30 10:25:00|682.4|681.4|682.6|681.6|682.8|681.8|681.8|680.8|102
1735554600000|2024-12-30 10:30:00|682.4|681.4|683.1|682.1|683.4|682.4|681.9|680.9|168
1735554900000|2024-12-30 10:35:00|682.6|681.6|683.1|682.1|683.6|682.6|682.6|681.6|235
1735555200000|2024-12-30 10:40:00|683.4|682.4|683.6|682.6|683.9|682.9|683.4|682.4|95
1735555500000|2024-12-30 10:45:00|683.8|682.8|683.6|682.6|683.9|682.9|683.5|682.5|65
1735555800000|2024-12-30 10:50:00|683.4|682.4|683.1|682.1|683.4|682.4|683.1|682.1|78
1735556100000|2024-12-30 10:55:00|683|682|682.6|681.6|683.4|682.4|682.6|681.6|137
1735556400000|2024-12-30 11:00:00|682.4|681.4|682.5|681.5|682.9|681.9|682.4|681.4|133
1735556700000|2024-12-30 11:05:00|682.4|681.4|682.4|681.4|682.9|681.9|682.4|681.4|44
1735557000000|2024-12-30 11:10:00|682.5|681.5|681.6|680.6|682.6|681.6|681.6|680.6|163
1735557300000|2024-12-30 11:15:00|681.4|680.4|682.1|681.1|682.4|681.4|681.4|680.4|247
1735557600000|2024-12-30 11:20:00|682.4|681.4|682.4|681.4|682.9|681.9|682.1|681.1|409
1735557900000|2024-12-30 11:25:00|682.5|681.5|682.1|681.1|682.6|681.6|681.9|680.9|130
1735558200000|2024-12-30 11:30:00|682.4|681.4|682.6|681.6|682.9|681.9|682.1|681.1|183
1735558500000|2024-12-30 11:35:00|682.9|681.9|683.1|682.1|683.3|682.3|682.8|681.8|430
1735558800000|2024-12-30 11:40:00|683.3|682.3|683.1|682.1|683.4|682.4|682.9|681.9|54
1735559100000|2024-12-30 11:45:00|683.4|682.4|683.6|682.6|683.9|682.9|683.4|682.4|111
1735559400000|2024-12-30 11:50:00|683.5|682.5|684.1|683.1|684.4|683.4|683.4|682.4|115
1735559700000|2024-12-30 11:55:00|684.3|683.3|684.1|683.1|684.4|683.4|683.9|682.9|164
1735560000000|2024-12-30 12:00:00|684.3|683.3|684.9|683.9|684.9|683.9|683.9|682.9|159
1735560300000|2024-12-30 12:05:00|685|684|685.4|684.4|685.4|684.4|684.9|683.9|60
1735560600000|2024-12-30 12:10:00|685.6|684.6|685.9|684.9|686|685|685.6|684.6|136
1735560900000|2024-12-30 12:15:00|685.8|684.8|685.6|684.6|686.1|685.1|685.4|684.4|287
1735561200000|2024-12-30 12:20:00|685.5|684.5|684.9|683.9|685.6|684.6|684.9|683.9|885
1735561500000|2024-12-30 12:25:00|685.1|684.1|685.6|684.6|686.1|685.1|685.1|684.1|443
1735561800000|2024-12-30 12:30:00|685.9|684.9|686.1|685.1|686.1|685.1|685.6|684.6|188
1735562100000|2024-12-30 12:35:00|686.4|685.4|686.4|685.4|686.9|685.9|686.1|685.1|309
1735562400000|2024-12-30 12:40:00|686.6|685.6|686.1|685.1|686.6|685.6|685.9|684.9|184
1735562700000|2024-12-30 12:45:00|686.4|685.4|686.1|685.1|686.4|685.4|685.9|684.9|333
1735563000000|2024-12-30 12:50:00|686.4|685.4|686.3|685.3|686.6|685.6|686.1|685.1|314
1735563300000|2024-12-30 12:55:00|686.1|685.1|686.4|685.4|686.4|685.4|685.9|684.9|210
1735563600000|2024-12-30 13:00:00|686.1|685.1|686.9|685.9|687.1|686.1|686.1|685.1|2530
1735563900000|2024-12-30 13:05:00|686.6|685.6|686.3|685.3|687|686|686.1|685.1|266
1735564200000|2024-12-30 13:10:00|686.1|685.1|685.9|684.9|686.4|685.4|685.9|684.9|102
1735564500000|2024-12-30 13:15:00|686.1|685.1|686.4|685.4|686.4|685.4|685.9|684.9|238
1735564800000|2024-12-30 13:20:00|686.6|685.6|686.6|685.6|686.9|685.9|686.4|685.4|288
1735565100000|2024-12-30 13:25:00|686.8|685.8|687.4|686.4|687.4|686.4|686.6|685.6|329
1735565400000|2024-12-30 13:30:00|687.5|686.5|687.4|686.4|688.1|687.1|687.4|686.4|343
1735565700000|2024-12-30 13:35:00|687.6|686.6|687.9|686.9|688|687|687.6|686.6|324
1735566000000|2024-12-30 13:40:00|688.1|687.1|688.1|687.1|688.3|687.3|687.9|686.9|182
1735566300000|2024-12-30 13:45:00|688.3|687.3|688.4|687.4|688.6|687.6|688.1|687.1|290
1735566600000|2024-12-30 13:50:00|688.5|687.5|688.4|687.4|688.6|687.6|688.1|687.1|219
1735566900000|2024-12-30 13:55:00|688.6|687.6|688.6|687.6|689.1|688.1|688.5|687.5|779
1735567200000|2024-12-30 14:00:00|689.1|688.1|689.1|688.1|689.9|688.9|688.9|687.9|1354
1735567500000|2024-12-30 14:05:00|689.3|688.3|690.6|689.6|690.6|689.6|689.1|688.1|576
1735567800000|2024-12-30 14:10:00|690.4|689.4|689.9|688.9|690.4|689.4|689.6|688.6|540
1735568100000|2024-12-30 14:15:00|690|689|689.6|688.6|690.6|689.6|689.4|688.4|725
1735568400000|2024-12-30 14:20:00|689.8|688.8|689.4|688.4|690.1|689.1|689.1|688.1|472
1735568700000|2024-12-30 14:25:00|689.1|688.1|689.4|688.4|689.6|688.6|688.9|687.9|848
1735569000000|2024-12-30 14:30:00|689.5|688.5|689.9|688.9|690.3|689.3|689.1|688.1|431
1735569300000|2024-12-30 14:35:00|690|689|690|689|690.6|689.6|689.9|688.9|227
1735569600000|2024-12-30 14:40:00|690.1|689.1|689.6|688.6|690.6|689.6|689.6|688.6|354
1735569900000|2024-12-30 14:45:00|689.8|688.8|690.1|689.1|690.4|689.4|689.8|688.8|310
1735570200000|2024-12-30 14:50:00|690.4|689.4|691.9|690.9|691.9|690.9|690.1|689.1|811
1735570500000|2024-12-30 14:55:00|692.1|691.1|691.6|690.6|692.4|691.4|691.6|690.6|1088
1735570800000|2024-12-30 15:00:00|691.8|690.8|691.4|690.4|692.6|691.6|691.1|690.1|783
1735571100000|2024-12-30 15:05:00|691.6|690.6|691.4|690.4|691.9|690.9|690.9|689.9|620
1735571400000|2024-12-30 15:10:00|691.5|690.5|691.9|690.9|692.1|691.1|690.9|689.9|419
1735571700000|2024-12-30 15:15:00|691.6|690.6|690.4|689.4|691.6|690.6|690.4|689.4|476
1735572000000|2024-12-30 15:20:00|690.5|689.5|691.4|690.4|691.9|690.9|690.4|689.4|505
1735572300000|2024-12-30 15:25:00|691.6|690.6|691.6|690.6|691.9|690.9|691.1|690.1|785
1735572600000|2024-12-30 15:30:00|691.9|690.9|692.6|691.6|692.9|691.9|691.9|690.9|595
1735572900000|2024-12-30 15:35:00|692.4|691.4|693.6|692.6|693.6|692.6|691.9|690.9|2674
1735573200000|2024-12-30 15:40:00|693.4|692.4|693.5|692.5|694.6|693.6|693.4|692.4|384
1735573500000|2024-12-30 15:45:00|693.4|692.4|692.4|691.4|693.5|692.5|691.9|690.9|390
1735573800000|2024-12-30 15:50:00|692.1|691.1|692.3|691.3|693|692|692.1|691.1|563
1735574100000|2024-12-30 15:55:00|692.4|691.4|692.1|691.1|692.6|691.6|692.1|691.1|192
1735574400000|2024-12-30 16:00:00|692.3|691.3|692.1|691.1|692.4|691.4|691.4|690.4|548
1735574700000|2024-12-30 16:05:00|692.4|691.4|693.4|692.4|693.9|692.9|692.1|691.1|549
1735575000000|2024-12-30 16:10:00|693.5|692.5|693.4|692.4|693.9|692.9|693.4|692.4|532
1735575300000|2024-12-30 16:15:00|693.1|692.1|692.4|691.4|693.4|692.4|692.1|691.1|578
1735575600000|2024-12-30 16:20:00|692.6|691.6|690.9|689.9|693.1|692.1|690.9|689.9|1341
1735575900000|2024-12-30 16:25:00|690.6|689.6|688.6|687.6|690.9|689.9|688.6|687.6|2100
1735576200000|2024-12-30 16:30:00|688.9|687.9|688.4|687.4|689.3|688.3|687.9|686.9|843
1735576500000|2024-12-30 16:35:00|688.6|687.6|689.4|688.4|689.4|688.4|688.6|687.6|748
1735576800000|2024-12-30 16:40:00|689.5|688.5|690.4|689.4|690.4|689.4|689.1|688.1|231
1735577100000|2024-12-30 16:45:00|690.3|689.3|690.1|689.1|690.3|689.3|689.9|688.9|122
1735577400000|2024-12-30 16:50:00|689.9|688.9|690.6|689.6|690.9|689.9|689.8|688.8|201
1735577700000|2024-12-30 16:55:00|690.5|689.5|690.9|689.9|690.9|689.9|689.9|688.9|517
1735578000000|2024-12-30 17:00:00|691.1|690.1|692.4|691.4|692.9|691.9|691.1|690.1|941
1735578300000|2024-12-30 17:05:00|692.6|691.6|692.9|691.9|693.1|692.1|692.1|691.1|304
1735578600000|2024-12-30 17:10:00|693.1|692.1|693.1|692.1|693.4|692.4|692.9|691.9|199
1735578900000|2024-12-30 17:15:00|693.3|692.3|692.9|691.9|693.4|692.4|692.9|691.9|259
1735579200000|2024-12-30 17:20:00|692.6|691.6|692.4|691.4|693.1|692.1|692.1|691.1|241
1735579500000|2024-12-30 17:25:00|692.1|691.1|692.6|691.6|692.6|691.6|692.1|691.1|101
1735579800000|2024-12-30 17:30:00|692.9|691.9|692.6|691.6|692.9|691.9|692.5|691.5|134
1735580100000|2024-12-30 17:35:00|692.9|691.9|691.6|690.6|693.1|692.1|691.4|690.4|142
1735580400000|2024-12-30 17:40:00|691.5|690.5|691.1|690.1|691.6|690.6|690.9|689.9|1883
1735580700000|2024-12-30 17:45:00|691.3|690.3|690.6|689.6|691.4|690.4|690.5|689.5|197
1735581000000|2024-12-30 17:50:00|690.5|689.5|690.6|689.6|690.9|689.9|690.4|689.4|72
1735581300000|2024-12-30 17:55:00|690.5|689.5|690.6|689.6|690.9|689.9|690.4|689.4|144
1735581600000|2024-12-30 18:00:00|690.5|689.5|690.9|689.9|690.9|689.9|690.4|689.4|82
1735581900000|2024-12-30 18:05:00|691.1|690.1|690.9|689.9|691.4|690.4|690.9|689.9|141
1735582200000|2024-12-30 18:10:00|690.6|689.6|691.9|690.9|691.9|690.9|690.6|689.6|207
1735582500000|2024-12-30 18:15:00|691.8|690.8|691.6|690.6|691.9|690.9|691.1|690.1|110
1735582800000|2024-12-30 18:20:00|691.9|690.9|691.3|690.3|691.9|690.9|691.1|690.1|93
1735583100000|2024-12-30 18:25:00|691.1|690.1|690.8|689.8|691.4|690.4|690.8|689.8|217
1735583400000|2024-12-30 18:30:00|690.9|689.9|690.1|689.1|691.1|690.1|690.1|689.1|106
1735583700000|2024-12-30 18:35:00|690.3|689.3|689.4|688.4|690.3|689.3|689.4|688.4|65
1735584000000|2024-12-30 18:40:00|689.5|688.5|690|689|690|689|689.1|688.1|59
1735584300000|2024-12-30 18:45:00|689.9|688.9|690|689|690.1|689.1|689.8|688.8|28
1735584600000|2024-12-30 18:50:00|689.9|688.9|689.4|688.4|690.1|689.1|689.1|688.1|378
1735584900000|2024-12-30 18:55:00|689.3|688.3|689.1|688.1|689.6|688.6|689.1|688.1|51
1735585200000|2024-12-30 19:00:00|689|688|689.4|688.4|689.6|688.6|688.9|687.9|309
1735585500000|2024-12-30 19:05:00|689.3|688.3|688.6|687.6|689.4|688.4|688.4|687.4|142
1735585800000|2024-12-30 19:10:00|688.8|687.8|688.4|687.4|688.9|687.9|688.1|687.1|122
1735586100000|2024-12-30 19:15:00|688.5|687.5|687.8|686.8|688.5|687.5|687.4|686.4|352
1735586400000|2024-12-30 19:20:00|687.6|686.6|687.6|686.6|688.1|687.1|687.1|686.1|223
1735586700000|2024-12-30 19:25:00|687.5|686.5|688.4|687.4|689.1|688.1|687.4|686.4|1066
1735587000000|2024-12-30 19:30:00|688.3|687.3|688.1|687.1|689|688|687.9|686.9|352
1735587300000|2024-12-30 19:35:00|687.9|686.9|688.1|687.1|688.3|687.3|687.9|686.9|18
1735587600000|2024-12-30 19:40:00|687.9|686.9|687.6|686.6|688.1|687.1|687.6|686.6|1147
1735587900000|2024-12-30 19:45:00|687.5|686.5|687.9|686.9|688.1|687.1|687.4|686.4|92
1735588200000|2024-12-30 19:50:00|688.1|687.1|688.1|687.1|688.4|687.4|687.9|686.9|46
1735588500000|2024-12-30 19:55:00|688.4|687.4|688.1|687.1|688.6|687.6|688.1|687.1|102
1735588800000|2024-12-30 20:00:00|688.3|687.3|688.6|687.6|688.6|687.6|688.1|687.1|10
1735589100000|2024-12-30 20:05:00|688.9|687.9|688.9|687.9|689|688|688.9|687.9|50
1735589400000|2024-12-30 20:10:00|689|688|689.1|688.1|689.1|688.1|688.9|687.9|53
1735589700000|2024-12-30 20:15:00|688.9|687.9|689.6|688.6|689.8|688.8|688.9|687.9|27
1735590000000|2024-12-30 20:20:00|689.8|688.8|689.6|688.6|689.9|688.9|689.6|688.6|65
1735590300000|2024-12-30 20:25:00|689.8|688.8|689.9|688.9|690.1|689.1|689.6|688.6|31
1735590600000|2024-12-30 20:30:00|689.6|688.6|689.4|688.4|689.8|688.8|689.4|688.4|179
1735590900000|2024-12-30 20:35:00|689.1|688.1|689.1|688.1|689.4|688.4|689|688|272
1735591200000|2024-12-30 20:40:00|689|688|688.9|687.9|689.1|688.1|688.9|687.9|37
1735591500000|2024-12-30 20:45:00|689.1|688.1|689.1|688.1|689.4|688.4|688.6|687.6|88
1735591800000|2024-12-30 20:50:00|689.3|688.3|689.1|688.1|689.4|688.4|689|688|30
1735592100000|2024-12-30 20:55:00|689|688|688.9|687.9|689.1|688.1|688.6|687.6|35
1735592400000|2024-12-30 21:00:00|688.6|687.6|688.6|687.6|688.8|687.8|688.6|687.6|46
1735592700000|2024-12-30 21:05:00|688.4|687.4|688.4|687.4|688.4|687.4|688.4|687.4|13
1735593000000|2024-12-30 21:10:00|688.6|687.6|688.6|687.6|688.6|687.6|688.5|687.5|13
1735593300000|2024-12-30 21:15:00|688.5|687.5|688.6|687.6|688.6|687.6|688.5|687.5|5
1735593600000|2024-12-30 21:20:00|688.5|687.5|688.4|687.4|688.6|687.6|688.4|687.4|3
1735593900000|2024-12-30 21:25:00|688.6|687.6|688.6|687.6|688.6|687.6|688.5|687.5|10
1735594200000|2024-12-30 21:30:00|688.9|687.9|688.9|687.9|688.9|687.9|688.6|687.6|12
1735594500000|2024-12-30 21:35:00|688.8|687.8|688.8|687.8|688.8|687.8|688.6|687.6|13
1735594800000|2024-12-30 21:40:00|688.6|687.6|688.8|687.8|688.9|687.9|688.6|687.6|29
1735595100000|2024-12-30 21:45:00|688.6|687.6|688.6|687.6|688.6|687.6|688.4|687.4|6
1735595400000|2024-12-30 21:50:00|688.8|687.8|688.8|687.8|688.8|687.8|688.8|687.8|60
1735595700000|2024-12-30 21:55:00|688.6|687.6|689|688|689|688|688.6|687.6|137
1735596000000|2024-12-30 22:00:00|688.8|687.8|689.9|686.9|689.9|687.8|688.8|686.8|0
1735596300000|2024-12-30 22:05:00|690.1|687.1|690.1|687.1|690.1|688|689|686.9|0
1735596600000|2024-12-30 22:10:00|690|687|690|687|690|687|690|687|0
1735597500000|2024-12-30 22:25:00|689.9|686.9|690|687|690|687|689.9|686.9|0
1735598400000|2024-12-30 22:40:00|689.9|686.9|689.9|686.9|689.9|686.9|689.9|686.9|0
1735599300000|2024-12-30 22:55:00|690.1|687.1|690|687|690.1|688.3|689.3|687|0
1735606800000|2024-12-31 01:00:00|689.8|688.8|690.5|689.5|690.8|689.8|689.8|688.8|58
1735607100000|2024-12-31 01:05:00|690.6|689.6|691|690|691.4|690.4|690.5|689.5|22
1735607400000|2024-12-31 01:10:00|690.9|689.9|690.9|689.9|691.5|690.5|690.8|689.8|342
1735607700000|2024-12-31 01:15:00|690.8|689.8|691|690|691.1|690.1|690.8|689.8|13
1735608000000|2024-12-31 01:20:00|690.9|689.9|690.5|689.5|690.9|689.9|690.4|689.4|2
1735608300000|2024-12-31 01:25:00|690.4|689.4|690.9|689.9|690.9|689.9|690.4|689.4|41
1735608600000|2024-12-31 01:30:00|691|690|691.9|690.9|691.9|690.9|690.9|689.9|20
1735608900000|2024-12-31 01:35:00|692.1|691.1|692|691|692.4|691.4|692|691|19
1735609200000|2024-12-31 01:40:00|692.1|691.1|692.1|691.1|692.1|691.1|691.9|690.9|4
1735609500000|2024-12-31 01:45:00|692.4|691.4|692.6|691.6|692.9|691.9|692.3|691.3|255
1735609800000|2024-12-31 01:50:00|692.5|691.5|692.4|691.4|692.5|691.5|692.3|691.3|15
1735610100000|2024-12-31 01:55:00|692.3|691.3|691.9|690.9|692.4|691.4|691.9|690.9|26
1735610400000|2024-12-31 02:00:00|691.6|690.6|691.1|690.1|691.6|690.6|691.1|690.1|32
1735610700000|2024-12-31 02:05:00|690.9|689.9|690.6|689.6|690.9|689.9|690.6|689.6|37
1735611000000|2024-12-31 02:10:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|16
1735611300000|2024-12-31 02:15:00|690.3|689.3|690.1|689.1|690.4|689.4|690.1|689.1|39
1735611600000|2024-12-31 02:20:00|690.3|689.3|690.4|689.4|690.4|689.4|690.3|689.3|12
1735611900000|2024-12-31 02:25:00|690.5|689.5|690.6|689.6|690.6|689.6|690.5|689.5|6
1735612200000|2024-12-31 02:30:00|690.4|689.4|690.4|689.4|690.5|689.5|690.4|689.4|51
1735612500000|2024-12-31 02:35:00|690.3|689.3|690.9|689.9|690.9|689.9|690.1|689.1|65
1735612800000|2024-12-31 02:40:00|690.6|689.6|690.6|689.6|690.9|689.9|690.6|689.6|32
1735613100000|2024-12-31 02:45:00|690.5|689.5|690.4|689.4|690.6|689.6|690.4|689.4|39
1735613400000|2024-12-31 02:50:00|||||||||45
1735613700000|2024-12-31 02:55:00|690.1|689.1|689.9|688.9|690.6|689.6|689.9|688.9|76
1735614000000|2024-12-31 03:00:00|689.8|688.8|689.4|688.4|689.8|688.8|689.1|688.1|84
1735614300000|2024-12-31 03:05:00|689.5|688.5|689.6|688.6|689.9|688.9|689.4|688.4|37
1735614600000|2024-12-31 03:10:00|689.8|688.8|690.4|689.4|690.4|689.4|689.6|688.6|26
1735614900000|2024-12-31 03:15:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|66
1735615200000|2024-12-31 03:20:00|690.4|689.4|690.3|689.3|690.6|689.6|690.1|689.1|110
1735615500000|2024-12-31 03:25:00|690.1|689.1|690.1|689.1|690.4|689.4|690.1|689.1|16
1735615800000|2024-12-31 03:30:00|689.9|688.9|690.1|689.1|690.1|689.1|689.8|688.8|12
1735616100000|2024-12-31 03:35:00|690.3|689.3|690.4|689.4|690.4|689.4|690.3|689.3|12
1735616400000|2024-12-31 03:40:00|690.1|689.1|689.9|688.9|690.1|689.1|689.9|688.9|83
1735616700000|2024-12-31 03:45:00|689.6|688.6|689.6|688.6|689.8|688.8|689.6|688.6|38
1735617000000|2024-12-31 03:50:00|689.8|688.8|689.6|688.6|689.9|688.9|689.6|688.6|20
1735617300000|2024-12-31 03:55:00|689.5|688.5|689.4|688.4|689.6|688.6|689.4|688.4|33
1735617600000|2024-12-31 04:00:00|689.5|688.5|689.6|688.6|689.8|688.8|689.4|688.4|66
1735617900000|2024-12-31 04:05:00|689.4|688.4|690.1|689.1|690.4|689.4|689.4|688.4|55
1735618200000|2024-12-31 04:10:00|690.4|689.4|689.9|688.9|690.4|689.4|689.9|688.9|49
1735618500000|2024-12-31 04:15:00|690|689|689.9|688.9|690.1|689.1|689.9|688.9|52
1735618800000|2024-12-31 04:20:00|690|689|690.6|689.6|690.6|689.6|689.9|688.9|73
1735619100000|2024-12-31 04:25:00|690.4|689.4|691.4|690.4|691.6|690.6|690.3|689.3|305
1735619400000|2024-12-31 04:30:00|691.3|690.3|691.4|690.4|691.5|690.5|690.8|689.8|278
1735619700000|2024-12-31 04:35:00|691.5|690.5|691.6|690.6|691.6|690.6|691.4|690.4|19
1735620000000|2024-12-31 04:40:00|691.4|690.4|691.4|690.4|691.6|690.6|691.4|690.4|64
1735620300000|2024-12-31 04:45:00|691.5|690.5|691.8|690.8|691.9|690.9|691.5|690.5|8
1735620600000|2024-12-31 04:50:00|691.6|690.6|691.6|690.6|691.6|690.6|691.6|690.6|0
1735620900000|2024-12-31 04:55:00|691.8|690.8|691.6|690.6|691.9|690.9|691.6|690.6|4
1735621200000|2024-12-31 05:00:00|691.4|690.4|691.1|690.1|691.4|690.4|691.1|690.1|138
1735621500000|2024-12-31 05:05:00|691.4|690.4|691.4|690.4|691.5|690.5|691.4|690.4|24
1735621800000|2024-12-31 05:10:00|691.1|690.1|691.3|690.3|691.3|690.3|690.9|689.9|62
1735622100000|2024-12-31 05:15:00|691.4|690.4|691.6|690.6|691.6|690.6|691.4|690.4|3
1735622400000|2024-12-31 05:20:00|691.4|690.4|691.5|690.5|691.5|690.5|691.3|690.3|21
1735622700000|2024-12-31 05:25:00|691.4|690.4|691.4|690.4|691.4|690.4|691.4|690.4|4
1735623000000|2024-12-31 05:30:00|691.1|690.1|691.1|690.1|691.4|690.4|691.1|690.1|43
1735623300000|2024-12-31 05:35:00|691.4|690.4|691.1|690.1|691.4|690.4|691.1|690.1|7
1735623600000|2024-12-31 05:40:00|691.3|690.3|691.1|690.1|691.3|690.3|691.1|690.1|6
1735623900000|2024-12-31 05:45:00|691.3|690.3|691.6|690.6|691.6|690.6|691.3|690.3|4
1735624200000|2024-12-31 05:50:00|691.4|690.4|691.4|690.4|691.6|690.6|691.4|690.4|19
1735624500000|2024-12-31 05:55:00|691.1|690.1|691.4|690.4|691.4|690.4|690.9|689.9|20
1735624800000|2024-12-31 06:00:00|691.1|690.1|691.6|690.6|691.6|690.6|691.1|690.1|33
1735625100000|2024-12-31 06:05:00|691.8|690.8|691.6|690.6|691.9|690.9|691.4|690.4|25
1735625400000|2024-12-31 06:10:00|691.9|690.9|691.9|690.9|691.9|690.9|691.9|690.9|6
1735625700000|2024-12-31 06:15:00|||||||||1
1735626000000|2024-12-31 06:20:00|691.6|690.6|691.8|690.8|691.8|690.8|691.6|690.6|37
1735626300000|2024-12-31 06:25:00|691.9|690.9|691.9|690.9|691.9|690.9|691.6|690.6|7
1735626600000|2024-12-31 06:30:00|691.8|690.8|691.5|690.5|691.9|690.9|691.4|690.4|15
1735626900000|2024-12-31 06:35:00|691.4|690.4|691.6|690.6|691.8|690.8|691.4|690.4|6
1735627200000|2024-12-31 06:40:00|691.8|690.8|691.9|690.9|691.9|690.9|691.8|690.8|4
1735627500000|2024-12-31 06:45:00|692.1|691.1|692.1|691.1|692.3|691.3|691.6|690.6|116
1735627800000|2024-12-31 06:50:00|692|691|692|691|692.1|691.1|691.9|690.9|9
1735628100000|2024-12-31 06:55:00|692.1|691.1|691.9|690.9|692.1|691.1|691.6|690.6|7
1735628400000|2024-12-31 07:00:00|692|691|691.1|690.1|692|691|691.1|690.1|31
1735628700000|2024-12-31 07:05:00|691.3|690.3|691.3|690.3|691.4|690.4|691.1|690.1|54
1735629000000|2024-12-31 07:10:00|691.1|690.1|690.9|689.9|691.4|690.4|690.6|689.6|138
1735629300000|2024-12-31 07:15:00|691|690|690.1|689.1|691|690|690.1|689.1|41
1735629600000|2024-12-31 07:20:00|690.3|689.3|690.4|689.4|690.6|689.6|689.9|688.9|107
1735629900000|2024-12-31 07:25:00|690.3|689.3|689.6|688.6|690.4|689.4|689.6|688.6|102
1735630200000|2024-12-31 07:30:00|689.8|688.8|689.9|688.9|689.9|688.9|689.6|688.6|22
1735630500000|2024-12-31 07:35:00|690.1|689.1|689.9|688.9|690.1|689.1|689.8|688.8|32
1735630800000|2024-12-31 07:40:00|689.8|688.8|689.6|688.6|689.9|688.9|689.6|688.6|10
1735631100000|2024-12-31 07:45:00|689.9|688.9|689.4|688.4|689.9|688.9|689.3|688.3|43
1735631400000|2024-12-31 07:50:00|689.6|688.6|690.4|689.4|690.4|689.4|689.6|688.6|129
1735631700000|2024-12-31 07:55:00|690.3|689.3|690|689|690.4|689.4|689.9|688.9|41
1735632000000|2024-12-31 08:00:00|689.9|688.9|689.1|688.1|690|689|689.1|688.1|133
1735632300000|2024-12-31 08:05:00|689.3|688.3|689.6|688.6|689.8|688.8|689.3|688.3|78
1735632600000|2024-12-31 08:10:00|689.8|688.8|689.9|688.9|690.1|689.1|689.6|688.6|52
1735632900000|2024-12-31 08:15:00|689.8|688.8|689.8|688.8|689.9|688.9|689.6|688.6|492
1735633200000|2024-12-31 08:20:00|689.9|688.9|689.6|688.6|690.1|689.1|689.6|688.6|459
1735633500000|2024-12-31 08:25:00|689.9|688.9|689.1|688.1|689.9|688.9|689|688|360
1735633800000|2024-12-31 08:30:00|689|688|688.9|687.9|689.6|688.6|688.9|687.9|255
1735634100000|2024-12-31 08:35:00|689|688|689.6|688.6|689.6|688.6|688.9|687.9|146
1735634400000|2024-12-31 08:40:00|689.8|688.8|691.4|690.4|691.5|690.5|689.6|688.6|267
1735634700000|2024-12-31 08:45:00|691.3|690.3|690.6|689.6|691.6|690.6|690.6|689.6|333
1735635000000|2024-12-31 08:50:00|690.4|689.4|690.9|689.9|691.3|690.3|690.4|689.4|381
1735635300000|2024-12-31 08:55:00|691|690|690.9|689.9|691.1|690.1|690.6|689.6|523
1735635600000|2024-12-31 09:00:00|691|690|690.9|689.9|692.3|691.3|690.6|689.6|561
1735635900000|2024-12-31 09:05:00|690.6|689.6|690.1|689.1|690.9|689.9|689.9|688.9|174
1735636200000|2024-12-31 09:10:00|690.3|689.3|690.1|689.1|690.4|689.4|689.9|688.9|101
1735636500000|2024-12-31 09:15:00|690|689|690.1|689.1|690.6|689.6|690|689|137
1735636800000|2024-12-31 09:20:00|690.4|689.4|690.4|689.4|690.9|689.9|690.3|689.3|124
1735637100000|2024-12-31 09:25:00|690.6|689.6|690.1|689.1|690.6|689.6|690.1|689.1|233
1735637400000|2024-12-31 09:30:00|690.3|689.3|690.6|689.6|691.1|690.1|690.1|689.1|365
1735637700000|2024-12-31 09:35:00|690.8|689.8|689.9|688.9|690.9|689.9|689.9|688.9|167
1735638000000|2024-12-31 09:40:00|690.1|689.1|691.1|690.1|691.1|690.1|690.1|689.1|96
1735638300000|2024-12-31 09:45:00|690.9|689.9|690.1|689.1|691.1|690.1|690.1|689.1|381
1735638600000|2024-12-31 09:50:00|690|689|689.9|688.9|690|689|689.6|688.6|131
1735638900000|2024-12-31 09:55:00|690|689|690.1|689.1|690.6|689.6|690|689|161
1735639200000|2024-12-31 10:00:00|689.9|688.9|689.6|688.6|690.1|689.1|689.6|688.6|176
1735639500000|2024-12-31 10:05:00|689.9|688.9|690.1|689.1|690.4|689.4|689.4|688.4|436
1735639800000|2024-12-31 10:10:00|690.4|689.4|689.9|688.9|690.4|689.4|689.6|688.6|244
1735640100000|2024-12-31 10:15:00|690.1|689.1|690.1|689.1|690.4|689.4|689.9|688.9|245
1735640400000|2024-12-31 10:20:00|690.3|689.3|689.9|688.9|690.4|689.4|689.9|688.9|98
1735640700000|2024-12-31 10:25:00|690.1|689.1|690.6|689.6|691.1|690.1|690.1|689.1|426
1735641000000|2024-12-31 10:30:00|690.9|689.9|691.1|690.1|691.1|690.1|690.6|689.6|49
1735641300000|2024-12-31 10:35:00|691.4|690.4|691.1|690.1|691.4|690.4|690.9|689.9|128
1735641600000|2024-12-31 10:40:00|691.4|690.4|691|690|691.4|690.4|691|690|249
1735641900000|2024-12-31 10:45:00|691.1|690.1|690.5|689.5|691.1|690.1|690.4|689.4|77
1735642200000|2024-12-31 10:50:00|690.4|689.4|690.1|689.1|690.4|689.4|689.9|688.9|241
1735642500000|2024-12-31 10:55:00|690.4|689.4|691.1|690.1|691.1|690.1|690.4|689.4|126
1735642800000|2024-12-31 11:00:00|691|690|691.4|690.4|692.1|691.1|691|690|278
1735643100000|2024-12-31 11:05:00|691.6|690.6|692.1|691.1|692.1|691.1|691.4|690.4|125
1735643400000|2024-12-31 11:10:00|692.3|691.3|691.9|690.9|692.4|691.4|691.9|690.9|124
1735643700000|2024-12-31 11:15:00|691.6|690.6|690.4|689.4|691.9|690.9|690.4|689.4|163
1735644000000|2024-12-31 11:20:00|690.3|689.3|689.6|688.6|690.6|689.6|689.6|688.6|183
1735644300000|2024-12-31 11:25:00|689.9|688.9|689.9|688.9|690|689|689.6|688.6|444
1735644600000|2024-12-31 11:30:00|690|689|690.4|689.4|690.4|689.4|689.9|688.9|119
1735644900000|2024-12-31 11:35:00|690.3|689.3|690.6|689.6|690.6|689.6|690.1|689.1|105
1735645200000|2024-12-31 11:40:00|690.5|689.5|690.4|689.4|690.6|689.6|690.1|689.1|138
1735645500000|2024-12-31 11:45:00|690.6|689.6|691.4|690.4|691.4|690.4|690.6|689.6|229
1735645800000|2024-12-31 11:50:00|691.6|690.6|692.1|691.1|692.1|691.1|691.6|690.6|178
1735646100000|2024-12-31 11:55:00|692.4|691.4|691.9|690.9|692.4|691.4|691.9|690.9|182
1735646400000|2024-12-31 12:00:00|691.6|690.6|692.1|691.1|692.4|691.4|691.6|690.6|301
1735646700000|2024-12-31 12:05:00|692.3|691.3|693.1|692.1|693.1|692.1|692.1|691.1|321
1735647000000|2024-12-31 12:10:00|693|692|692.8|691.8|693.6|692.6|692.6|691.6|2144
1735647300000|2024-12-31 12:15:00|692.9|691.9|692.6|691.6|692.9|691.9|692.1|691.1|445
1735647600000|2024-12-31 12:20:00|692.9|691.9|692.1|691.1|692.9|691.9|692|691|1214
1735647900000|2024-12-31 12:25:00|692.3|691.3|692.1|691.1|692.9|691.9|691.9|690.9|1366
1735648200000|2024-12-31 12:30:00|691.9|690.9|690.1|689.1|691.9|690.9|689.4|688.4|1037
1735648500000|2024-12-31 12:35:00|690.4|689.4|689.6|688.6|690.4|689.4|689.1|688.1|198
1735648800000|2024-12-31 12:40:00|689.4|688.4|689.1|688.1|689.6|688.6|688.9|687.9|180
1735649100000|2024-12-31 12:45:00|688.9|687.9|689.4|688.4|689.4|688.4|688.8|687.8|213
1735649400000|2024-12-31 12:50:00|689.3|688.3|688.9|687.9|689.3|688.3|688.6|687.6|374
1735649700000|2024-12-31 12:55:00|689.1|688.1|687.6|686.6|689.1|688.1|687.6|686.6|194
1735650000000|2024-12-31 13:00:00|687.5|686.5|687.6|686.6|688.1|687.1|687.1|686.1|160
1735650300000|2024-12-31 13:05:00|687.4|686.4|686.9|685.9|688|687|686.9|685.9|169
1735650600000|2024-12-31 13:10:00|687|686|687.1|686.1|687.4|686.4|686.4|685.4|231
1735650900000|2024-12-31 13:15:00|687.3|686.3|687.4|686.4|687.4|686.4|687.1|686.1|136
1735651200000|2024-12-31 13:20:00|687.5|686.5|688.4|687.4|688.4|687.4|687.5|686.5|191
1735651500000|2024-12-31 13:25:00|688.6|687.6|687.9|686.9|688.8|687.8|687.9|686.9|82
1735651800000|2024-12-31 13:30:00|687.6|686.6|688.4|687.4|688.4|687.4|687.6|686.6|360
1735652100000|2024-12-31 13:35:00|688.3|687.3|688.1|687.1|688.6|687.6|687.9|686.9|201
1735652400000|2024-12-31 13:40:00|687.9|686.9|687.6|686.6|688.3|687.3|687.5|686.5|244
1735652700000|2024-12-31 13:45:00|687.4|686.4|687.1|686.1|687.4|686.4|687.1|686.1|93
1735653000000|2024-12-31 13:50:00|686.9|685.9|686.6|685.6|687.1|686.1|686.6|685.6|256
1735653300000|2024-12-31 13:55:00|686.9|685.9|686.9|685.9|687.6|686.6|686.8|685.8|222
1735653600000|2024-12-31 14:00:00|687|686|687.9|686.9|688.4|687.4|686.9|685.9|285
1735653900000|2024-12-31 14:05:00|688|687|690.1|689.1|690.1|689.1|687.6|686.6|198
1735654200000|2024-12-31 14:10:00|689.9|688.9|690.6|689.6|690.9|689.9|689.9|688.9|192
1735654500000|2024-12-31 14:15:00|690.5|689.5|689.4|688.4|690.9|689.9|688.9|687.9|233
1735654800000|2024-12-31 14:20:00|689.5|688.5|689.6|688.6|689.6|688.6|689|688|179
1735655100000|2024-12-31 14:25:00|689.8|688.8|690.3|689.3|690.6|689.6|689.6|688.6|1077
1735655400000|2024-12-31 14:30:00|690.4|689.4|689.4|688.4|690.8|689.8|689.1|688.1|577
1735655700000|2024-12-31 14:35:00|689.3|688.3|688.9|687.9|689.5|688.5|688.4|687.4|445
1735656000000|2024-12-31 14:40:00|689.1|688.1|688.9|687.9|689.3|688.3|688.4|687.4|232
1735656300000|2024-12-31 14:45:00|689.1|688.1|688.1|687.1|689.1|688.1|688.1|687.1|107
1735656600000|2024-12-31 14:50:00|687.9|686.9|688.1|687.1|688.4|687.4|687.6|686.6|290
1735656900000|2024-12-31 14:55:00|688.3|687.3|690.6|689.6|690.9|689.9|688.1|687.1|537
1735657200000|2024-12-31 15:00:00|690.8|689.8|689.9|688.9|691.4|690.4|689.6|688.6|309
1735657500000|2024-12-31 15:05:00|689.6|688.6|690.8|689.8|690.9|689.9|689.1|688.1|218
1735657800000|2024-12-31 15:10:00|690.6|689.6|691|690|691.1|690.1|690.1|689.1|209
1735658100000|2024-12-31 15:15:00|690.9|689.9|692.1|691.1|692.4|691.4|690.9|689.9|333
1735658400000|2024-12-31 15:20:00|692.4|691.4|692.1|691.1|692.4|691.4|691.9|690.9|290
1735658700000|2024-12-31 15:25:00|692|691|691.6|690.6|692.4|691.4|691.4|690.4|802
1735659000000|2024-12-31 15:30:00|691.9|690.9|691.1|690.1|692.1|691.1|690.9|689.9|132
1735659300000|2024-12-31 15:35:00|691.3|690.3|691.9|690.9|692|691|691.1|690.1|208
1735659600000|2024-12-31 15:40:00|692|691|692.4|691.4|692.6|691.6|691.9|690.9|100
1735659900000|2024-12-31 15:45:00|692.1|691.1|691.9|690.9|692.4|691.4|691.6|690.6|156
1735660200000|2024-12-31 15:50:00|692.1|691.1|692.4|691.4|692.6|691.6|692.1|691.1|301
1735660500000|2024-12-31 15:55:00|692.6|691.6|692.4|691.4|693.1|692.1|692.3|691.3|392
1735660800000|2024-12-31 16:00:00|692.3|691.3|691.9|690.9|692.4|691.4|691.1|690.1|385
1735661100000|2024-12-31 16:05:00|692.1|691.1|693.1|692.1|693.4|692.4|692.1|691.1|264
1735661400000|2024-12-31 16:10:00|693|692|692.9|691.9|693.1|692.1|692.6|691.6|106
1735661700000|2024-12-31 16:15:00|693.4|692.4|693.4|692.4|693.6|692.6|693.1|692.1|247
1735662000000|2024-12-31 16:20:00|693.1|692.1|693.6|692.6|693.6|692.6|693.1|692.1|169
1735662300000|2024-12-31 16:25:00|693.4|692.4|693.9|692.9|693.9|692.9|693.4|692.4|151
1735662600000|2024-12-31 16:30:00|694|693|693.9|692.9|694.1|693.1|693.6|692.6|252
1735662900000|2024-12-31 16:35:00|694|693|693.9|692.9|694.6|693.6|693.6|692.6|277
1735663200000|2024-12-31 16:40:00|694|693|693.6|692.6|694.1|693.1|693.4|692.4|236
1735663500000|2024-12-31 16:45:00|693.5|692.5|694.4|693.4|694.4|693.4|693.4|692.4|592
1735663800000|2024-12-31 16:50:00|694.6|693.6|695.1|694.1|695.4|694.4|694.6|693.6|253
1735664100000|2024-12-31 16:55:00|695|694|694.9|693.9|695.4|694.4|694.8|693.8|181
1735664400000|2024-12-31 17:00:00|694.6|693.6|694.6|693.6|694.9|693.9|694.1|693.1|289
1735664700000|2024-12-31 17:05:00|694.9|693.9|695.4|694.4|695.4|694.4|694.8|693.8|151
1735665000000|2024-12-31 17:10:00|695.5|694.5|695.1|694.1|695.6|694.6|694.6|693.6|255
1735665300000|2024-12-31 17:15:00|695.3|694.3|696.1|695.1|696.1|695.1|695.3|694.3|224
1735665600000|2024-12-31 17:20:00|696.3|695.3|696.4|695.4|696.4|695.4|695.9|694.9|230
1735665900000|2024-12-31 17:25:00|696.3|695.3|696.1|695.1|696.6|695.6|695.9|694.9|371
1735666200000|2024-12-31 17:30:00|696|695|696.6|695.6|696.6|695.6|695.9|694.9|74
1735666500000|2024-12-31 17:35:00|696.4|695.4|696.9|695.9|696.9|695.9|696.4|695.4|131
1735666800000|2024-12-31 17:40:00|697.1|696.1|696.9|695.9|697.1|696.1|696.9|695.9|279
1735667100000|2024-12-31 17:45:00|696.6|695.6|696.1|695.1|696.6|695.6|695.9|694.9|111
1735667400000|2024-12-31 17:50:00|696.4|695.4|696.1|695.1|696.4|695.4|695.9|694.9|93
1735667700000|2024-12-31 17:55:00|695.9|694.9|696|695|696.4|695.4|695.9|694.9|113
1735668000000|2024-12-31 18:00:00|696.1|695.1|696.6|695.6|696.6|695.6|695.9|694.9|68
1735668300000|2024-12-31 18:05:00|696.8|695.8|696.8|695.8|696.9|695.9|696.4|695.4|46
1735668600000|2024-12-31 18:10:00|696.6|695.6|696.9|695.9|696.9|695.9|696.6|695.6|53
1735668900000|2024-12-31 18:15:00|696.6|695.6|696.9|695.9|697.1|696.1|696.6|695.6|693
1735669200000|2024-12-31 18:20:00|697|696|697.4|696.4|697.6|696.6|696.9|695.9|103
1735669500000|2024-12-31 18:25:00|697.3|696.3|696.1|695.1|697.4|696.4|696|695|84
1735669800000|2024-12-31 18:30:00|696|695|696|695|696.1|695.1|695.9|694.9|74
1735670100000|2024-12-31 18:35:00|696.1|695.1|695.9|694.9|696.1|695.1|695|694|344
1735670400000|2024-12-31 18:40:00|695.6|694.6|694.9|693.9|695.6|694.6|694.5|693.5|156
1735670700000|2024-12-31 18:45:00|694.8|693.8|694.6|693.6|695.1|694.1|694.6|693.6|63
1735671000000|2024-12-31 18:50:00|694.9|693.9|694.3|693.3|694.9|693.9|694.1|693.1|59
1735671300000|2024-12-31 18:55:00|694.1|693.1|694.6|693.6|695.1|694.1|694.1|693.1|107
1735671600000|2024-12-31 19:00:00|694.4|693.4|694.4|693.4|694.8|693.8|693.9|692.9|103
1735671900000|2024-12-31 19:05:00|694.5|693.5|692.6|691.6|694.5|693.5|692.6|691.6|245
1735672200000|2024-12-31 19:10:00|692.8|691.8|693.5|692.5|693.6|692.6|692.6|691.6|63
1735672500000|2024-12-31 19:15:00|693.6|692.6|694.1|693.1|694.1|693.1|693.3|692.3|39
1735672800000|2024-12-31 19:20:00|694.4|693.4|693.8|692.8|694.6|693.6|693.6|692.6|130
1735673100000|2024-12-31 19:25:00|693.6|692.6|692.9|691.9|693.6|692.6|692.6|691.6|281
1735673400000|2024-12-31 19:30:00|692.8|691.8|693.4|692.4|693.4|692.4|692.8|691.8|92
1735673700000|2024-12-31 19:35:00|693.5|692.5|693.9|692.9|693.9|692.9|693.4|692.4|24
1735674000000|2024-12-31 19:40:00|694.1|693.1|693.9|692.9|694.1|693.1|693.9|692.9|57
1735674300000|2024-12-31 19:45:00|693.8|692.8|693.6|692.6|693.9|692.9|693.6|692.6|35
1735674600000|2024-12-31 19:50:00|693.8|692.8|693.9|692.9|694|693|693.6|692.6|37
1735674900000|2024-12-31 19:55:00|694.1|693.1|694.1|693.1|694.1|693.1|693.9|692.9|106
1735779600000|2025-01-02 01:00:00|694.8|693.8|696|695|696.3|695.3|694.4|693.4|175
1735779900000|2025-01-02 01:05:00|696.1|695.1|696|695|696.3|695.3|695.4|694.4|70
1735780200000|2025-01-02 01:10:00|695.9|694.9|695.8|694.8|696|695|695.4|694.4|15
1735780500000|2025-01-02 01:15:00|695.9|694.9|696.1|695.1|696.4|695.4|695.9|694.9|27
1735780800000|2025-01-02 01:20:00|696|695|696.5|695.5|696.5|695.5|696|695|17
1735781100000|2025-01-02 01:25:00|696.6|695.6|696.4|695.4|696.9|695.9|696.4|695.4|19
1735781400000|2025-01-02 01:30:00|696.5|695.5|696.5|695.5|697.1|696.1|696.1|695.1|58
1735781700000|2025-01-02 01:35:00|696.4|695.4|696.9|695.9|697|696|696.1|695.1|29
1735782000000|2025-01-02 01:40:00|696.8|695.8|697|696|697.1|696.1|696.8|695.8|2
1735782300000|2025-01-02 01:45:00|696.9|695.9|696|695|697|696|695.6|694.6|71
1735782600000|2025-01-02 01:50:00|696.1|695.1|694.9|693.9|696.1|695.1|694.6|693.6|1064
1735782900000|2025-01-02 01:55:00|695|694|694.5|693.5|695|694|694.3|693.3|12
1735783200000|2025-01-02 02:00:00|694.4|693.4|694|693|694.8|693.8|693.9|692.9|10
1735783500000|2025-01-02 02:05:00|693.9|692.9|694.6|693.6|694.9|693.9|693.9|692.9|39
1735783800000|2025-01-02 02:10:00|694.5|693.5|694.1|693.1|694.6|693.6|694|693|150
1735784100000|2025-01-02 02:15:00|694|693|693.9|692.9|694|693|693.6|692.6|17
1735784400000|2025-01-02 02:20:00|693.8|692.8|693.6|692.6|693.9|692.9|693.6|692.6|12
1735784700000|2025-01-02 02:25:00|693.4|692.4|693.5|692.5|694|693|693.4|692.4|32
1735785000000|2025-01-02 02:30:00|693.6|692.6|693|692|693.8|692.8|693|692|11
1735785300000|2025-01-02 02:35:00|693.1|692.1|693.4|692.4|693.5|692.5|692.8|691.8|9
1735785600000|2025-01-02 02:40:00|693.5|692.5|693.4|692.4|693.6|692.6|693.3|692.3|7
1735785900000|2025-01-02 02:45:00|693.5|692.5|693.3|692.3|693.6|692.6|693.3|692.3|4
1735786200000|2025-01-02 02:50:00|693.4|692.4|693.5|692.5|693.6|692.6|693.3|692.3|4
1735786500000|2025-01-02 02:55:00|693.6|692.6|694.1|693.1|694.1|693.1|693.6|692.6|14
1735786800000|2025-01-02 03:00:00|694|693|693.9|692.9|694|693|693.6|692.6|6
1735787100000|2025-01-02 03:05:00|693.8|692.8|693.6|692.6|694|693|693.5|692.5|6
1735787400000|2025-01-02 03:10:00|693.8|692.8|693.3|692.3|693.9|692.9|693.3|692.3|6
1735787700000|2025-01-02 03:15:00|693.4|692.4|693.5|692.5|693.5|692.5|693.3|692.3|3
1735788000000|2025-01-02 03:20:00|693.4|692.4|693.3|692.3|693.5|692.5|693|692|8
1735788300000|2025-01-02 03:25:00|693.1|692.1|693.4|692.4|693.6|692.6|693|692|22
1735788600000|2025-01-02 03:30:00|693.5|692.5|693.9|692.9|694|693|693.5|692.5|5
1735788900000|2025-01-02 03:35:00|693.8|692.8|693.6|692.6|693.9|692.9|693.4|692.4|5
1735789200000|2025-01-02 03:40:00|693.5|692.5|693.4|692.4|693.5|692.5|693.3|692.3|1
1735789500000|2025-01-02 03:45:00|693.3|692.3|693.6|692.6|693.6|692.6|693.1|692.1|9
1735789800000|2025-01-02 03:50:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|1
1735790100000|2025-01-02 03:55:00|693.5|692.5|693.6|692.6|693.6|692.6|693.4|692.4|166
1735790400000|2025-01-02 04:00:00|693.5|692.5|693.4|692.4|693.5|692.5|693.3|692.3|10
1735790700000|2025-01-02 04:05:00|693.3|692.3|693.5|692.5|693.5|692.5|693.3|692.3|6
1735791000000|2025-01-02 04:10:00|693.6|692.6|693.4|692.4|693.6|692.6|693.4|692.4|6
1735791300000|2025-01-02 04:15:00|693.5|692.5|693|692|693.5|692.5|693|692|4
1735791600000|2025-01-02 04:20:00|693.1|692.1|692.8|691.8|693.1|692.1|692.6|691.6|2
1735791900000|2025-01-02 04:25:00|692.9|691.9|692.8|691.8|692.9|691.9|692.6|691.6|18
1735792200000|2025-01-02 04:30:00|692.6|691.6|692.6|691.6|692.8|691.8|692.6|691.6|10
1735792500000|2025-01-02 04:35:00|692.4|691.4|692.5|691.5|692.5|691.5|692.4|691.4|12
1735792800000|2025-01-02 04:40:00|692.6|691.6|692.4|691.4|692.6|691.6|692.4|691.4|4
1735793100000|2025-01-02 04:45:00|692.5|691.5|692.4|691.4|692.5|691.5|692.4|691.4|0
1735793400000|2025-01-02 04:50:00|692.5|691.5|692.6|691.6|692.6|691.6|692.5|691.5|8
1735793700000|2025-01-02 04:55:00|692.9|691.9|692.8|691.8|692.9|691.9|692.6|691.6|4
1735794000000|2025-01-02 05:00:00|692.9|691.9|692.6|691.6|692.9|691.9|692.6|691.6|4
1735794300000|2025-01-02 05:05:00|692.5|691.5|692.4|691.4|692.6|691.6|692.4|691.4|2
1735794600000|2025-01-02 05:10:00|692.5|691.5|692.6|691.6|692.6|691.6|692.5|691.5|8
1735794900000|2025-01-02 05:15:00|692.5|691.5|692.6|691.6|692.6|691.6|692.4|691.4|0
1735795200000|2025-01-02 05:20:00|692.8|691.8|692.5|691.5|692.8|691.8|692.5|691.5|25
1735795500000|2025-01-02 05:25:00|692.6|691.6|692.5|691.5|692.6|691.6|692.4|691.4|6
1735795800000|2025-01-02 05:30:00|692.4|691.4|692.4|691.4|692.6|691.6|692.1|691.1|43
1735796100000|2025-01-02 05:35:00|692.3|691.3|692.4|691.4|692.4|691.4|692.3|691.3|8
1735796400000|2025-01-02 05:40:00|692.5|691.5|692.3|691.3|692.6|691.6|692.3|691.3|3
1735796700000|2025-01-02 05:45:00|692.4|691.4|692.3|691.3|692.4|691.4|692.1|691.1|3
1735797000000|2025-01-02 05:50:00|692.4|691.4|692.3|691.3|692.4|691.4|692.1|691.1|4
1735797300000|2025-01-02 05:55:00|692.1|691.1|692.4|691.4|692.4|691.4|692.1|691.1|8
1735797600000|2025-01-02 06:00:00|692.3|691.3|692.3|691.3|692.4|691.4|692.1|691.1|4
1735797900000|2025-01-02 06:05:00|692.1|691.1|692.3|691.3|692.3|691.3|692.1|691.1|0
1735798200000|2025-01-02 06:10:00|692.1|691.1|692.1|691.1|692.4|691.4|691.9|690.9|38
1735798500000|2025-01-02 06:15:00|691.9|690.9|692|691|692.1|691.1|691.9|690.9|35
1735798800000|2025-01-02 06:20:00|691.9|690.9|691.6|690.6|692|691|691.6|690.6|44
1735799100000|2025-01-02 06:25:00|691.9|690.9|691.9|690.9|692.1|691.1|691.9|690.9|14
1735799400000|2025-01-02 06:30:00|691.8|690.8|691.4|690.4|691.9|690.9|691.4|690.4|52
1735799700000|2025-01-02 06:35:00|691.5|690.5|691.5|690.5|691.6|690.6|691.4|690.4|7
1735800000000|2025-01-02 06:40:00|691.6|690.6|691.8|690.8|691.9|690.9|691.5|690.5|14
1735800300000|2025-01-02 06:45:00|691.9|690.9|691.9|690.9|692.1|691.1|691.8|690.8|13
1735800600000|2025-01-02 06:50:00|692.1|691.1|692.5|691.5|692.6|691.6|691.9|690.9|54
1735800900000|2025-01-02 06:55:00|692.4|691.4|692.1|691.1|692.6|691.6|692|691|55
1735801200000|2025-01-02 07:00:00|692.3|691.3|692.1|691.1|692.4|691.4|691.9|690.9|95
1735801500000|2025-01-02 07:05:00|692.4|691.4|692.6|691.6|692.9|691.9|692.3|691.3|135
1735801800000|2025-01-02 07:10:00|692.9|691.9|693.1|692.1|693.6|692.6|692.9|691.9|324
1735802100000|2025-01-02 07:15:00|693.3|692.3|692.9|691.9|693.4|692.4|692.9|691.9|137
1735802400000|2025-01-02 07:20:00|693|692|692.8|691.8|693.1|692.1|692.6|691.6|13
1735802700000|2025-01-02 07:25:00|692.9|691.9|693.1|692.1|693.4|692.4|692.8|691.8|39
1735803000000|2025-01-02 07:30:00|693|692|693.1|692.1|693.1|692.1|692.9|691.9|60
1735803300000|2025-01-02 07:35:00|693|692|692.9|691.9|693.4|692.4|692.9|691.9|48
1735803600000|2025-01-02 07:40:00|692.8|691.8|692.5|691.5|692.9|691.9|692.4|691.4|45
1735803900000|2025-01-02 07:45:00|692.6|691.6|692.6|691.6|692.6|691.6|692.1|691.1|255
1735804200000|2025-01-02 07:50:00|692.4|691.4|692.4|691.4|692.6|691.6|692.4|691.4|64
1735804500000|2025-01-02 07:55:00|692.6|691.6|692.4|691.4|692.9|691.9|692.4|691.4|124
1735804800000|2025-01-02 08:00:00|692.3|691.3|692|691|692.4|691.4|691.6|690.6|920
1735805100000|2025-01-02 08:05:00|691.9|690.9|692.6|691.6|693.1|692.1|691.9|690.9|286
1735805400000|2025-01-02 08:10:00|692.8|691.8|692.6|691.6|692.9|691.9|691.9|690.9|291
1735805700000|2025-01-02 08:15:00|692.9|691.9|692.6|691.6|693|692|692.6|691.6|105
1735806000000|2025-01-02 08:20:00|692.4|691.4|691.9|690.9|692.9|691.9|691.9|690.9|183
1735806300000|2025-01-02 08:25:00|692|691|692.3|691.3|692.6|691.6|691.9|690.9|323
1735806600000|2025-01-02 08:30:00|692.1|691.1|693.4|692.4|693.4|692.4|691.9|690.9|1138
1735806900000|2025-01-02 08:35:00|693.9|692.9|693.1|692.1|694.1|693.1|693.1|692.1|1206
1735807200000|2025-01-02 08:40:00|692.9|691.9|691.9|690.9|693.1|692.1|691.9|690.9|305
1735807500000|2025-01-02 08:45:00|692.1|691.1|692.5|691.5|692.9|691.9|691.4|690.4|406
1735807800000|2025-01-02 08:50:00|692.6|691.6|693.4|692.4|693.4|692.4|692.4|691.4|401
1735808100000|2025-01-02 08:55:00|693|692|692.8|691.8|693.1|692.1|692.3|691.3|88
1735808400000|2025-01-02 09:00:00|693.1|692.1|693.6|692.6|694.1|693.1|692.6|691.6|564
1735808700000|2025-01-02 09:05:00|693.8|692.8|693.6|692.6|693.8|692.8|693.1|692.1|148
1735809000000|2025-01-02 09:10:00|693.5|692.5|693.9|692.9|694.1|693.1|693.4|692.4|122
1735809300000|2025-01-02 09:15:00|694|693|693.9|692.9|694.1|693.1|693.6|692.6|278
1735809600000|2025-01-02 09:20:00|694.1|693.1|693.1|692.1|694.1|693.1|693.1|692.1|123
1735809900000|2025-01-02 09:25:00|693.4|692.4|693.9|692.9|694.1|693.1|693.4|692.4|249
1735810200000|2025-01-02 09:30:00|693.8|692.8|695.4|694.4|695.4|694.4|693.8|692.8|1005
1735810500000|2025-01-02 09:35:00|695.6|694.6|697.1|696.1|697.4|696.4|695.6|694.6|432
1735810800000|2025-01-02 09:40:00|697.4|696.4|697.9|696.9|697.9|696.9|696.9|695.9|508
1735811100000|2025-01-02 09:45:00|697.8|696.8|698.1|697.1|698.6|697.6|697.6|696.6|532
1735811400000|2025-01-02 09:50:00|698.3|697.3|698.4|697.4|698.9|697.9|698.3|697.3|220
1735811700000|2025-01-02 09:55:00|698.3|697.3|699.1|698.1|699.1|698.1|698.1|697.1|248
1735812000000|2025-01-02 10:00:00|699.4|698.4|701.1|700.1|701.1|700.1|699.4|698.4|459
1735812300000|2025-01-02 10:05:00|701|700|702.1|701.1|702.4|701.4|701|700|1905
1735812600000|2025-01-02 10:10:00|702.3|701.3|702.1|701.1|703.1|702.1|702.1|701.1|1511
1735812900000|2025-01-02 10:15:00|702.3|701.3|702.9|701.9|702.9|701.9|702.1|701.1|263
1735813200000|2025-01-02 10:20:00|703|702|702.9|701.9|703.6|702.6|702.9|701.9|1120
1735813500000|2025-01-02 10:25:00|702.6|701.6|702.1|701.1|703.1|702.1|701.6|700.6|514
1735813800000|2025-01-02 10:30:00|702|701|700.1|699.1|702.3|701.3|700.1|699.1|320
1735814100000|2025-01-02 10:35:00|700.3|699.3|700.6|699.6|701.8|700.8|700.1|699.1|1044
1735814400000|2025-01-02 10:40:00|700.9|699.9|701.9|700.9|702.4|701.4|700.6|699.6|285
1735814700000|2025-01-02 10:45:00|701.8|700.8|701.9|700.9|701.9|700.9|701.4|700.4|127
1735815000000|2025-01-02 10:50:00|702.1|701.1|702.4|701.4|702.9|701.9|701.9|700.9|350
1735815300000|2025-01-02 10:55:00|702.5|701.5|702.9|701.9|702.9|701.9|702.1|701.1|133
1735815600000|2025-01-02 11:00:00|702.8|701.8|703.1|702.1|703.6|702.6|702.8|701.8|203
1735815900000|2025-01-02 11:05:00|703.4|702.4|703.9|702.9|704.4|703.4|703.1|702.1|716
1735816200000|2025-01-02 11:10:00|703.6|702.6|703.4|702.4|703.9|702.9|703.4|702.4|136
1735816500000|2025-01-02 11:15:00|703.8|702.8|704.4|703.4|704.4|703.4|703.6|702.6|972
1735816800000|2025-01-02 11:20:00|704.5|703.5|703.6|702.6|704.5|703.5|703.6|702.6|258
1735817100000|2025-01-02 11:25:00|703.9|702.9|703.6|702.6|703.9|702.9|703.1|702.1|138
1735817400000|2025-01-02 11:30:00|703.8|702.8|703.1|702.1|704.4|703.4|703.1|702.1|421
1735817700000|2025-01-02 11:35:00|703.4|702.4|701.9|700.9|703.6|702.6|701.6|700.6|417
1735818000000|2025-01-02 11:40:00|702|701|702.9|701.9|702.9|701.9|701.9|700.9|254
1735818300000|2025-01-02 11:45:00|702.6|701.6|702.6|701.6|702.6|701.6|702.4|701.4|102
1735818600000|2025-01-02 11:50:00|702.4|701.4|702.9|701.9|702.9|701.9|702.1|701.1|111
1735818900000|2025-01-02 11:55:00|702.8|701.8|703.1|702.1|703.1|702.1|702.6|701.6|83
1735819200000|2025-01-02 12:00:00|703.4|702.4|703.1|702.1|703.9|702.9|703.1|702.1|613
1735819500000|2025-01-02 12:05:00|702.9|701.9|702.6|701.6|703|702|702.1|701.1|212
1735819800000|2025-01-02 12:10:00|702.9|701.9|702.6|701.6|703|702|702.4|701.4|417
1735820100000|2025-01-02 12:15:00|702.5|701.5|702.1|701.1|702.6|701.6|702|701|118
1735820400000|2025-01-02 12:20:00|702.3|701.3|702.1|701.1|702.6|701.6|702.1|701.1|91
1735820700000|2025-01-02 12:25:00|702.4|701.4|702.6|701.6|702.9|701.9|702.4|701.4|207
1735821000000|2025-01-02 12:30:00|702.8|701.8|702.6|701.6|702.9|701.9|702.5|701.5|155
1735821300000|2025-01-02 12:35:00|702.5|701.5|703.1|702.1|703.1|702.1|702.4|701.4|120
1735821600000|2025-01-02 12:40:00|702.9|701.9|703.6|702.6|703.6|702.6|702.9|701.9|152
1735821900000|2025-01-02 12:45:00|703.4|702.4|703.1|702.1|703.6|702.6|703.1|702.1|360
1735822200000|2025-01-02 12:50:00|703.4|702.4|703.4|702.4|703.6|702.6|703.1|702.1|85
1735822500000|2025-01-02 12:55:00|703.6|702.6|703.3|702.3|703.6|702.6|702.9|701.9|125
1735822800000|2025-01-02 13:00:00|703.4|702.4|701.8|700.8|703.4|702.4|701.8|700.8|313
1735823100000|2025-01-02 13:05:00|701.9|700.9|702.1|701.1|702.4|701.4|701.6|700.6|198
1735823400000|2025-01-02 13:10:00|701.9|700.9|701.1|700.1|702.1|701.1|700.9|699.9|300
1735823700000|2025-01-02 13:15:00|701|700|700.1|699.1|701.1|700.1|700|699|463
1735824000000|2025-01-02 13:20:00|699.9|698.9|699.9|698.9|700.1|699.1|699.4|698.4|504
1735824300000|2025-01-02 13:25:00|700.1|699.1|700.5|699.5|700.6|699.6|699.9|698.9|516
1735824600000|2025-01-02 13:30:00|700.6|699.6|700.1|699.1|701.4|700.4|700.1|699.1|887
1735824900000|2025-01-02 13:35:00|700|699|699.9|698.9|700.6|699.6|699.9|698.9|149
1735825200000|2025-01-02 13:40:00|699.6|698.6|701.6|700.6|701.6|700.6|699.6|698.6|204
1735825500000|2025-01-02 13:45:00|701.4|700.4|702.1|701.1|702.3|701.3|701.4|700.4|242
1735825800000|2025-01-02 13:50:00|701.9|700.9|702.4|701.4|702.6|701.6|701.9|700.9|125
1735826100000|2025-01-02 13:55:00|702.5|701.5|702.5|701.5|702.6|701.6|701.9|700.9|300
1735826400000|2025-01-02 14:00:00|702.4|701.4|703.1|702.1|703.4|702.4|702.3|701.3|780
1735826700000|2025-01-02 14:05:00|703.4|702.4|703.1|702.1|703.9|702.9|702.6|701.6|493
1735827000000|2025-01-02 14:10:00|703|702|703.9|702.9|703.9|702.9|702.6|701.6|230
1735827300000|2025-01-02 14:15:00|704|703|703.6|702.6|704.1|703.1|703.4|702.4|203
1735827600000|2025-01-02 14:20:00|703.9|702.9|704.4|703.4|704.6|703.6|703.6|702.6|1769
1735827900000|2025-01-02 14:25:00|704.3|703.3|704.9|703.9|705.6|704.6|704.3|703.3|418
1735828200000|2025-01-02 14:30:00|705.1|704.1|706.1|705.1|706.6|705.6|704.9|703.9|454
1735828500000|2025-01-02 14:35:00|706|705|706.4|705.4|707.4|706.4|705.9|704.9|642
1735828800000|2025-01-02 14:40:00|706.1|705.1|706.6|705.6|706.9|705.9|705.9|704.9|496
1735829100000|2025-01-02 14:45:00|706.5|705.5|707.4|706.4|707.6|706.6|705.9|704.9|593
1735829400000|2025-01-02 14:50:00|707.5|706.5|708.4|707.4|708.4|707.4|707.4|706.4|477
1735829700000|2025-01-02 14:55:00|708.3|707.3|708.5|707.5|708.9|707.9|708.1|707.1|727
1735830000000|2025-01-02 15:00:00|708.4|707.4|709.1|708.1|709.4|708.4|708.4|707.4|937
1735830300000|2025-01-02 15:05:00|709.4|708.4|708.3|707.3|709.4|708.4|708.1|707.1|543
1735830600000|2025-01-02 15:10:00|708.4|707.4|708.9|707.9|708.9|707.9|707.6|706.6|634
1735830900000|2025-01-02 15:15:00|708.6|707.6|708.9|707.9|709.3|708.3|708.1|707.1|430
1735831200000|2025-01-02 15:20:00|708.8|707.8|708.6|707.6|708.9|707.9|708.1|707.1|896
1735831500000|2025-01-02 15:25:00|708.5|707.5|708.9|707.9|709.4|708.4|708.4|707.4|1121
1735831800000|2025-01-02 15:30:00|708.6|707.6|709.1|708.1|709.6|708.6|707.9|706.9|1525
1735832100000|2025-01-02 15:35:00|708.9|707.9|709.4|708.4|709.9|708.9|708.9|707.9|793
1735832400000|2025-01-02 15:40:00|709.3|708.3|709.6|708.6|709.9|708.9|708.9|707.9|393
1735832700000|2025-01-02 15:45:00|709.4|708.4|709.6|708.6|709.9|708.9|708.6|707.6|433
1735833000000|2025-01-02 15:50:00|709.9|708.9|709.6|708.6|709.9|708.9|708.6|707.6|299
1735833300000|2025-01-02 15:55:00|709.5|708.5|708.8|707.8|709.6|708.6|708.4|707.4|358
1735833600000|2025-01-02 16:00:00|707.9|706.9|706.6|705.6|707.9|706.9|705.4|704.4|1663
1735833900000|2025-01-02 16:05:00|706.8|705.8|706.1|705.1|707.5|706.5|706|705|1201
1735834200000|2025-01-02 16:10:00|706.4|705.4|707.4|706.4|708|707|706.4|705.4|660
1735834500000|2025-01-02 16:15:00|707.3|706.3|708.1|707.1|708.1|707.1|706.9|705.9|891
1735834800000|2025-01-02 16:20:00|708.3|707.3|708.9|707.9|709.1|708.1|707.6|706.6|1321
1735835100000|2025-01-02 16:25:00|708.8|707.8|706.6|705.6|709.1|708.1|706.6|705.6|3683
1735835400000|2025-01-02 16:30:00|706.9|705.9|707.1|706.1|707.3|706.3|705.4|704.4|2441
1735835700000|2025-01-02 16:35:00|707.3|706.3|707.6|706.6|707.9|706.9|706.9|705.9|832
1735836000000|2025-01-02 16:40:00|707.8|706.8|707.6|706.6|708.3|707.3|707.1|706.1|279
1735836300000|2025-01-02 16:45:00|707.9|706.9|707.1|706.1|708.3|707.3|706.9|705.9|206
1735836600000|2025-01-02 16:50:00|707|706|709.3|708.3|709.3|708.3|706.9|705.9|903
1735836900000|2025-01-02 16:55:00|709.4|708.4|709.6|708.6|709.6|708.6|709.1|708.1|393
1735837200000|2025-01-02 17:00:00|709.9|708.9|709.4|708.4|709.9|708.9|709.1|708.1|519
1735837500000|2025-01-02 17:05:00|709.3|708.3|708.9|707.9|709.5|708.5|708.4|707.4|371
1735837800000|2025-01-02 17:10:00|709|708|709.1|708.1|709.6|708.6|708.9|707.9|261
1735838100000|2025-01-02 17:15:00|709.3|708.3|708.9|707.9|709.6|708.6|708.5|707.5|358
1735838400000|2025-01-02 17:20:00|709|708|709.1|708.1|709.5|708.5|708.6|707.6|93
1735838700000|2025-01-02 17:25:00|708.9|707.9|708.8|707.8|709.1|708.1|708.6|707.6|223
1735839000000|2025-01-02 17:30:00|708.9|707.9|707.8|706.8|708.9|707.9|707.6|706.6|435
1735839300000|2025-01-02 17:35:00|707.9|706.9|706.4|705.4|707.9|706.9|706.1|705.1|175
1735839600000|2025-01-02 17:40:00|706.5|705.5|706.6|705.6|707|706|706.4|705.4|239
1735839900000|2025-01-02 17:45:00|706.5|705.5|705.4|704.4|706.5|705.5|705.4|704.4|194
1735840200000|2025-01-02 17:50:00|705.1|704.1|705.4|704.4|705.9|704.9|704.9|703.9|223
1735840500000|2025-01-02 17:55:00|705.3|704.3|705.6|704.6|705.9|704.9|705.1|704.1|452
1735840800000|2025-01-02 18:00:00|705.5|704.5|705.1|704.1|705.6|704.6|704.9|703.9|204
1735841100000|2025-01-02 18:05:00|705.3|704.3|705.1|704.1|705.6|704.6|705.1|704.1|71
1735841400000|2025-01-02 18:10:00|705|704|705|704|705.6|704.6|704.9|703.9|297
1735841700000|2025-01-02 18:15:00|705.1|704.1|704.9|703.9|705.1|704.1|704.6|703.6|81
1735842000000|2025-01-02 18:20:00|705.1|704.1|704.4|703.4|705.1|704.1|704.1|703.1|171
1735842300000|2025-01-02 18:25:00|704.1|703.1|705.1|704.1|705.1|704.1|704.1|703.1|81
1735842600000|2025-01-02 18:30:00|704.9|703.9|703.9|702.9|704.9|703.9|703.6|702.6|242
1735842900000|2025-01-02 18:35:00|704.1|703.1|703.9|702.9|704.4|703.4|703.6|702.6|116
1735843200000|2025-01-02 18:40:00|703.8|702.8|705.1|704.1|705.4|704.4|703.6|702.6|429
1735843500000|2025-01-02 18:45:00|705|704|704.9|703.9|705.4|704.4|704.6|703.6|198
1735843800000|2025-01-02 18:50:00|704.8|703.8|704.4|703.4|705|704|703.9|702.9|90
1735844100000|2025-01-02 18:55:00|704.1|703.1|705.1|704.1|705.4|704.4|704.1|703.1|187
1735844400000|2025-01-02 19:00:00|704.9|703.9|705.1|704.1|705.4|704.4|704.9|703.9|107
1735844700000|2025-01-02 19:05:00|704.9|703.9|704.1|703.1|705.4|704.4|704.1|703.1|417
1735845000000|2025-01-02 19:10:00|704|703|704.1|703.1|704.6|703.6|703.6|702.6|308
1735845300000|2025-01-02 19:15:00|704|703|703.6|702.6|704.4|703.4|703.6|702.6|354
1735845600000|2025-01-02 19:20:00|703.4|702.4|703.8|702.8|704.4|703.4|703.4|702.4|263
1735845900000|2025-01-02 19:25:00|703.6|702.6|703.9|702.9|704.6|703.6|703.6|702.6|693
1735846200000|2025-01-02 19:30:00|703.8|702.8|705.6|704.6|705.9|704.9|703.8|702.8|376
1735846500000|2025-01-02 19:35:00|705.8|704.8|705.9|704.9|706.5|705.5|705.6|704.6|176
1735846800000|2025-01-02 19:40:00|706|705|705.9|704.9|706.1|705.1|705.6|704.6|89
1735847100000|2025-01-02 19:45:00|705.8|704.8|705.6|704.6|705.9|704.9|705.4|704.4|41
1735847400000|2025-01-02 19:50:00|705.8|704.8|705.6|704.6|705.9|704.9|705.4|704.4|36
1735847700000|2025-01-02 19:55:00|705.9|704.9|705.6|704.6|705.9|704.9|705.6|704.6|269
1735848000000|2025-01-02 20:00:00|705.8|704.8|705.4|704.4|705.8|704.8|705.4|704.4|70
1735848300000|2025-01-02 20:05:00|705.5|704.5|704.9|703.9|705.6|704.6|704.9|703.9|14
1735848600000|2025-01-02 20:10:00|705|704|705.4|704.4|705.5|704.5|705|704|29
1735848900000|2025-01-02 20:15:00|705.1|704.1|705.4|704.4|705.4|704.4|705.1|704.1|17
1735849200000|2025-01-02 20:20:00|705.6|704.6|705.5|704.5|705.6|704.6|705.4|704.4|421
1735849500000|2025-01-02 20:25:00|705.6|704.6|705.1|704.1|705.6|704.6|705.1|704.1|27
1735849800000|2025-01-02 20:30:00|705|704|704.9|703.9|705.1|704.1|704.6|703.6|39
1735850100000|2025-01-02 20:35:00|704.6|703.6|704.6|703.6|704.9|703.9|704.6|703.6|23
1735850400000|2025-01-02 20:40:00|704.8|703.8|704.4|703.4|704.9|703.9|704.4|703.4|38
1735850700000|2025-01-02 20:45:00|||||||||6
1735851000000|2025-01-02 20:50:00|704.3|703.3|704.1|703.1|704.4|703.4|704.1|703.1|59
1735851300000|2025-01-02 20:55:00|704.3|703.3|704.4|703.4|704.4|703.4|704.3|703.3|21
1735851600000|2025-01-02 21:00:00|704.6|703.6|704.4|703.4|704.6|703.6|704.4|703.4|29
1735851900000|2025-01-02 21:05:00|||||||||3
1735852200000|2025-01-02 21:10:00|704.1|703.1|704.1|703.1|704.1|703.1|704.1|703.1|22
1735852500000|2025-01-02 21:15:00|704.3|703.3|704.3|703.3|704.4|703.4|704.1|703.1|51
1735852800000|2025-01-02 21:20:00|704.4|703.4|704.4|703.4|704.4|703.4|704.3|703.3|29
1735853100000|2025-01-02 21:25:00|704.5|703.5|704.6|703.6|704.6|703.6|704.4|703.4|2
1735853400000|2025-01-02 21:30:00|||||||||1
1735853700000|2025-01-02 21:35:00|||||||||2
1735854000000|2025-01-02 21:40:00|704.5|703.5|704.4|703.4|704.5|703.5|704.4|703.4|9
1735854300000|2025-01-02 21:45:00|704.5|703.5|704.4|703.4|704.5|703.5|704.4|703.4|2
1735854600000|2025-01-02 21:50:00|704.5|703.5|704.4|703.4|704.6|703.6|704.4|703.4|30
1735854900000|2025-01-02 21:55:00|704.3|703.3|704.9|703.9|704.9|703.9|704.3|703.3|36
1735855200000|2025-01-02 22:00:00|704.8|703.8|704.4|703.4|704.8|703.8|704.3|703.3|0
1735855500000|2025-01-02 22:05:00|704.3|703.3|705.1|702.1|705.1|703.3|704.3|702.1|0
1735856700000|2025-01-02 22:25:00|704|703|703.9|702.9|704|703|703.9|702.9|0
1735857000000|2025-01-02 22:30:00|705.1|702.1|705.1|702.1|705.1|702.1|705.1|702.1|0
1735857900000|2025-01-02 22:45:00|704.4|703.4|705.5|702.5|705.5|703.4|704.4|702.1|0
1735858200000|2025-01-02 22:50:00|705.4|702.4|705.5|702.5|705.5|702.5|705.4|702.4|0
1735858500000|2025-01-02 22:55:00|705.4|702.4|705.5|702.5|705.5|702.5|705.4|702.4|0
1735866000000|2025-01-03 01:00:00|705|704|706|705|706.1|705.1|705|704|59
1735866300000|2025-01-03 01:05:00|706.1|705.1|706.6|705.6|706.6|705.6|706.1|705.1|37
1735866600000|2025-01-03 01:10:00|706.5|705.5|706.8|705.8|706.9|705.9|706.4|705.4|6
1735866900000|2025-01-03 01:15:00|706.9|705.9|706.8|705.8|706.9|705.9|706.6|705.6|1
1735867200000|2025-01-03 01:20:00|706.6|705.6|707|706|707|706|706.6|705.6|2
1735867500000|2025-01-03 01:25:00|706.9|705.9|707.1|706.1|707.1|706.1|706.9|705.9|0
1735867800000|2025-01-03 01:30:00|707|706|707|706|707|706|706.6|705.6|7
1735868100000|2025-01-03 01:35:00|707.1|706.1|706.6|705.6|707.1|706.1|706.4|705.4|16
1735868400000|2025-01-03 01:40:00|706.5|705.5|706.4|705.4|706.8|705.8|706.4|705.4|161
1735868700000|2025-01-03 01:45:00|706.5|705.5|706.4|705.4|706.6|705.6|706.4|705.4|15
1735869000000|2025-01-03 01:50:00|706.5|705.5|706.4|705.4|706.5|705.5|706.3|705.3|3
1735869300000|2025-01-03 01:55:00|706.3|705.3|706.4|705.4|706.6|705.6|706.3|705.3|6
1735869600000|2025-01-03 02:00:00|706.3|705.3|706.4|705.4|706.5|705.5|705.9|704.9|11
1735869900000|2025-01-03 02:05:00|706.5|705.5|706.8|705.8|706.9|705.9|706.3|705.3|8
1735870200000|2025-01-03 02:10:00|706.6|705.6|707.6|706.6|707.6|706.6|706.6|705.6|30
1735870500000|2025-01-03 02:15:00|707.5|706.5|707.6|706.6|707.9|706.9|707.4|706.4|9
1735870800000|2025-01-03 02:20:00|707.8|706.8|707.4|706.4|707.8|706.8|707.1|706.1|6
1735871100000|2025-01-03 02:25:00|707.5|706.5|708|707|708.1|707.1|707.5|706.5|10
1735871400000|2025-01-03 02:30:00|708.1|707.1|708.3|707.3|708.4|707.4|707.8|706.8|6
1735871700000|2025-01-03 02:35:00|708.1|707.1|707.9|706.9|708.3|707.3|707.6|706.6|8
1735872000000|2025-01-03 02:40:00|708|707|707.6|706.6|708.1|707.1|707.6|706.6|7
1735872300000|2025-01-03 02:45:00|707.5|706.5|705.3|704.3|707.6|706.6|705.1|704.1|481
1735872600000|2025-01-03 02:50:00|705.1|704.1|705.8|704.8|705.8|704.8|704.5|703.5|68
1735872900000|2025-01-03 02:55:00|705.9|704.9|705.6|704.6|705.9|704.9|705.5|704.5|10
1735873200000|2025-01-03 03:00:00|705.9|704.9|706|705|706.3|705.3|705.5|704.5|11
1735873500000|2025-01-03 03:05:00|706.1|705.1|706.1|705.1|706.6|705.6|706.1|705.1|14
1735873800000|2025-01-03 03:10:00|706.3|705.3|707|706|707.1|706.1|706.3|705.3|13
1735874100000|2025-01-03 03:15:00|707.1|706.1|707|706|707.1|706.1|706.8|705.8|4
1735874400000|2025-01-03 03:20:00|706.9|705.9|706.6|705.6|706.9|705.9|706.4|705.4|8
1735874700000|2025-01-03 03:25:00|706.5|705.5|706.5|705.5|706.6|705.6|706.4|705.4|4
1735875000000|2025-01-03 03:30:00|706.4|705.4|705.9|704.9|706.4|705.4|705.8|704.8|29
1735875300000|2025-01-03 03:35:00|705.8|704.8|706|705|706|705|705.5|704.5|5
1735875600000|2025-01-03 03:40:00|705.9|704.9|706.1|705.1|706.1|705.1|705.9|704.9|1
1735875900000|2025-01-03 03:45:00|706.3|705.3|706.4|705.4|706.4|705.4|706.1|705.1|8
1735876200000|2025-01-03 03:50:00|706.3|705.3|706.1|705.1|706.5|705.5|706.1|705.1|3
1735876500000|2025-01-03 03:55:00|706.3|705.3|706.4|705.4|706.5|705.5|706.3|705.3|2
1735876800000|2025-01-03 04:00:00|706.5|705.5|706.5|705.5|706.6|705.6|706.4|705.4|5
1735877100000|2025-01-03 04:05:00|706.4|705.4|706.6|705.6|706.6|705.6|706.4|705.4|4
1735877400000|2025-01-03 04:10:00|706.8|705.8|706.6|705.6|706.9|705.9|706.6|705.6|7
1735877700000|2025-01-03 04:15:00|706.5|705.5|706.5|705.5|706.6|705.6|706.4|705.4|5
1735878000000|2025-01-03 04:20:00|706.4|705.4|706.6|705.6|706.9|705.9|706.4|705.4|6
1735878300000|2025-01-03 04:25:00|706.9|705.9|706.9|705.9|706.9|705.9|706.8|705.8|16
1735878600000|2025-01-03 04:30:00|706.8|705.8|706.9|705.9|706.9|705.9|706.8|705.8|11
1735878900000|2025-01-03 04:35:00|707|706|706.8|705.8|707|706|706.6|705.6|9
1735879200000|2025-01-03 04:40:00|706.6|705.6|706.6|705.6|706.6|705.6|706.6|705.6|1
1735879500000|2025-01-03 04:45:00|706.8|705.8|706.8|705.8|706.8|705.8|706.6|705.6|9
1735879800000|2025-01-03 04:50:00|706.6|705.6|706.6|705.6|706.8|705.8|706.6|705.6|2
1735880100000|2025-01-03 04:55:00|706.4|705.4|706.1|705.1|706.4|705.4|706.1|705.1|6
1735880400000|2025-01-03 05:00:00|706.3|705.3|706.1|705.1|706.3|705.3|706.1|705.1|1
1735880700000|2025-01-03 05:05:00|706|705|706|705|706.1|705.1|705.9|704.9|4
1735881000000|2025-01-03 05:10:00|705.9|704.9|705.9|704.9|706|705|705.9|704.9|2
1735881600000|2025-01-03 05:20:00|705.8|704.8|705.6|704.6|705.8|704.8|705.6|704.6|3
1735881900000|2025-01-03 05:25:00|705.5|704.5|705.5|704.5|705.6|704.6|705.5|704.5|6
1735882200000|2025-01-03 05:30:00|705.4|704.4|706.1|705.1|706.1|705.1|705.4|704.4|9
1735882500000|2025-01-03 05:35:00|706|705|705.6|704.6|706.1|705.1|705.5|704.5|8
1735882800000|2025-01-03 05:40:00|705.5|704.5|705.6|704.6|705.6|704.6|705.4|704.4|5
1735883100000|2025-01-03 05:45:00|705.5|704.5|705.6|704.6|705.6|704.6|705.5|704.5|3
1735883400000|2025-01-03 05:50:00|705.5|704.5|705.4|704.4|705.5|704.5|705.4|704.4|0
1735883700000|2025-01-03 05:55:00|705.1|704.1|705.4|704.4|705.4|704.4|705.1|704.1|15
1735884000000|2025-01-03 06:00:00|705.3|704.3|705.3|704.3|705.4|704.4|704.9|703.9|31
1735884300000|2025-01-03 06:05:00|705.4|704.4|704.9|703.9|705.6|704.6|704.9|703.9|72
1735884600000|2025-01-03 06:10:00|705|704|704.9|703.9|705|704|704.6|703.6|7
1735884900000|2025-01-03 06:15:00|704.6|703.6|705.1|704.1|705.1|704.1|704.6|703.6|41
1735885200000|2025-01-03 06:20:00|705.3|704.3|705.1|704.1|705.4|704.4|705.1|704.1|9
1735885500000|2025-01-03 06:25:00|705|704|704.8|703.8|705|704|704.6|703.6|6
1735885800000|2025-01-03 06:30:00|704.9|703.9|704.8|703.8|704.9|703.9|704.6|703.6|74
1735886100000|2025-01-03 06:35:00|704.6|703.6|704.5|703.5|704.9|703.9|704.4|703.4|108
1735886400000|2025-01-03 06:40:00|704.6|703.6|704.6|703.6|704.6|703.6|704.4|703.4|50
1735886700000|2025-01-03 06:45:00|704.8|703.8|704.6|703.6|704.9|703.9|704.6|703.6|25
1735887000000|2025-01-03 06:50:00|704.9|703.9|704.6|703.6|704.9|703.9|704.6|703.6|16
1735887300000|2025-01-03 06:55:00|704.8|703.8|704.8|703.8|704.9|703.9|704.6|703.6|13
1735887600000|2025-01-03 07:00:00|704.6|703.6|704.1|703.1|704.9|703.9|704.1|703.1|46
1735887900000|2025-01-03 07:05:00|704.3|703.3|703.9|702.9|704.3|703.3|703.9|702.9|29
1735888200000|2025-01-03 07:10:00|703.8|702.8|703.9|702.9|703.9|702.9|703.6|702.6|374
1735888500000|2025-01-03 07:15:00|703.8|702.8|703.9|702.9|704.1|703.1|703.6|702.6|54
1735888800000|2025-01-03 07:20:00|703.8|702.8|703.4|702.4|703.9|702.9|703.3|702.3|86
1735889100000|2025-01-03 07:25:00|703.3|702.3|703.4|702.4|703.6|702.6|703.3|702.3|77
1735889400000|2025-01-03 07:30:00|703.6|702.6|703.4|702.4|703.6|702.6|703.4|702.4|58
1735889700000|2025-01-03 07:35:00|703.6|702.6|703.9|702.9|703.9|702.9|703.4|702.4|67
1735890000000|2025-01-03 07:40:00|703.8|702.8|703.8|702.8|703.9|702.9|703.6|702.6|45
1735890300000|2025-01-03 07:45:00|703.9|702.9|703.6|702.6|703.9|702.9|703.6|702.6|77
1735890600000|2025-01-03 07:50:00|703.8|702.8|704|703|704.1|703.1|703.8|702.8|177
1735890900000|2025-01-03 07:55:00|703.9|702.9|703.6|702.6|704|703|703.6|702.6|153
1735891200000|2025-01-03 08:00:00|703.9|702.9|703.9|702.9|704.1|703.1|703.6|702.6|163
1735891500000|2025-01-03 08:05:00|704|703|703.6|702.6|704.1|703.1|703.4|702.4|268
1735891800000|2025-01-03 08:10:00|703.5|702.5|703.9|702.9|704.1|703.1|703.4|702.4|221
1735892100000|2025-01-03 08:15:00|703.8|702.8|703.9|702.9|704|703|703.5|702.5|326
1735892400000|2025-01-03 08:20:00|704|703|703.9|702.9|704.4|703.4|703.6|702.6|297
1735892700000|2025-01-03 08:25:00|703.8|702.8|703.6|702.6|704.1|703.1|703.3|702.3|1039
1735893000000|2025-01-03 08:30:00|703.9|702.9|702.4|701.4|703.9|702.9|702|701|881
1735893300000|2025-01-03 08:35:00|702.3|701.3|702.6|701.6|702.9|701.9|702.1|701.1|382
1735893600000|2025-01-03 08:40:00|702.4|701.4|703.1|702.1|703.1|702.1|702.4|701.4|383
1735893900000|2025-01-03 08:45:00|702.9|701.9|702.3|701.3|703.1|702.1|702.3|701.3|319
1735894200000|2025-01-03 08:50:00|702.4|701.4|702.1|701.1|702.9|701.9|702.1|701.1|631
1735894500000|2025-01-03 08:55:00|702.4|701.4|701.9|700.9|702.4|701.4|701.6|700.6|196
1735894800000|2025-01-03 09:00:00|702.1|701.1|701.1|700.1|703.1|702.1|700.9|699.9|696
1735895100000|2025-01-03 09:05:00|701.3|700.3|700.1|699.1|701.4|700.4|700|699|985
1735895400000|2025-01-03 09:10:00|700.4|699.4|699.4|698.4|700.4|699.4|699.1|698.1|1580
1735895700000|2025-01-03 09:15:00|699.1|698.1|699.4|698.4|699.6|698.6|698.4|697.4|578
1735896000000|2025-01-03 09:20:00|699.5|698.5|700.1|699.1|700.4|699.4|699.4|698.4|764
1735896300000|2025-01-03 09:25:00|700.3|699.3|699.4|698.4|700.4|699.4|699.4|698.4|222
1735896600000|2025-01-03 09:30:00|699.6|698.6|699.4|698.4|699.6|698.6|698.9|697.9|310
1735896900000|2025-01-03 09:35:00|699.5|698.5|699.1|698.1|700.4|699.4|698.9|697.9|531
1735897200000|2025-01-03 09:40:00|699.3|698.3|699.1|698.1|699.6|698.6|699.1|698.1|175
1735897500000|2025-01-03 09:45:00|698.9|697.9|699.1|698.1|699.4|698.4|698.9|697.9|252
1735897800000|2025-01-03 09:50:00|698.9|697.9|699.4|698.4|699.6|698.6|698.9|697.9|108
1735898100000|2025-01-03 09:55:00|699.3|698.3|699.8|698.8|699.8|698.8|699.1|698.1|294
1735898400000|2025-01-03 10:00:00|699.9|698.9|699.4|698.4|699.9|698.9|699.1|698.1|228
1735898700000|2025-01-03 10:05:00|699.6|698.6|699.4|698.4|699.9|698.9|699.1|698.1|242
1735899000000|2025-01-03 10:10:00|699.1|698.1|699.4|698.4|699.4|698.4|699.1|698.1|121
1735899300000|2025-01-03 10:15:00|699.1|698.1|699.4|698.4|699.9|698.9|699.1|698.1|126
1735899600000|2025-01-03 10:20:00|699.1|698.1|699.9|698.9|699.9|698.9|698.6|697.6|322
1735899900000|2025-01-03 10:25:00|700.1|699.1|700.4|699.4|700.6|699.6|699.9|698.9|257
1735900200000|2025-01-03 10:30:00|700.1|699.1|700.4|699.4|700.6|699.6|700.1|699.1|179
1735900500000|2025-01-03 10:35:00|700.6|699.6|700.1|699.1|700.6|699.6|700.1|699.1|107
1735900800000|2025-01-03 10:40:00|||||||||34
1735901100000|2025-01-03 10:45:00|700.4|699.4|700.1|699.1|700.4|699.4|700.1|699.1|140
1735901400000|2025-01-03 10:50:00|699.9|698.9|699.6|698.6|699.9|698.9|699.4|698.4|741
1735901700000|2025-01-03 10:55:00|699.4|698.4|699.4|698.4|699.6|698.6|699.1|698.1|177
1735902000000|2025-01-03 11:00:00|699.3|698.3|699.1|698.1|699.4|698.4|698.9|697.9|127
1735902300000|2025-01-03 11:05:00|699.3|698.3|699.6|698.6|699.9|698.9|699.1|698.1|123
1735902600000|2025-01-03 11:10:00|699.4|698.4|699.4|698.4|699.9|698.9|699.4|698.4|1973
1735902900000|2025-01-03 11:15:00|699.1|698.1|698.6|697.6|699.1|698.1|698.4|697.4|88
1735903200000|2025-01-03 11:20:00|698.5|697.5|698.6|697.6|698.6|697.6|698.1|697.1|253
1735903500000|2025-01-03 11:25:00|698.8|697.8|699.4|698.4|699.4|698.4|698.6|697.6|409
1735903800000|2025-01-03 11:30:00|699.5|698.5|699.6|698.6|699.6|698.6|699.4|698.4|158
1735904100000|2025-01-03 11:35:00|699.4|698.4|699.4|698.4|699.9|698.9|699.4|698.4|236
1735904400000|2025-01-03 11:40:00|699.5|698.5|699.9|698.9|700.1|699.1|699.4|698.4|371
1735904700000|2025-01-03 11:45:00|699.8|698.8|699.6|698.6|699.9|698.9|699.4|698.4|235
1735905000000|2025-01-03 11:50:00|699.5|698.5|700.1|699.1|700.3|699.3|699.5|698.5|71
1735905300000|2025-01-03 11:55:00|700.3|699.3|700.4|699.4|700.6|699.6|699.9|698.9|107
1735905600000|2025-01-03 12:00:00|700.6|699.6|700.8|699.8|700.9|699.9|700.4|699.4|443
1735905900000|2025-01-03 12:05:00|700.6|699.6|700.4|699.4|700.9|699.9|700.4|699.4|190
1735906200000|2025-01-03 12:10:00|700.1|699.1|699.9|698.9|700.6|699.6|699.9|698.9|300
1735906500000|2025-01-03 12:15:00|700.1|699.1|698.9|697.9|700.1|699.1|698.8|697.8|444
1735906800000|2025-01-03 12:20:00|698.8|697.8|699.4|698.4|699.6|698.6|698.8|697.8|189
1735907100000|2025-01-03 12:25:00|699.1|698.1|699|698|699.1|698.1|698.8|697.8|176
1735907400000|2025-01-03 12:30:00|698.9|697.9|698.5|697.5|698.9|697.9|698.4|697.4|262
1735907700000|2025-01-03 12:35:00|698.6|697.6|699.3|698.3|699.4|698.4|698.6|697.6|155
1735908000000|2025-01-03 12:40:00|699.4|698.4|699.9|698.9|700|699|699.1|698.1|319
1735908300000|2025-01-03 12:45:00|699.8|698.8|699.9|698.9|699.9|698.9|699.4|698.4|832
1735908600000|2025-01-03 12:50:00|700.1|699.1|699.6|698.6|700.6|699.6|699.6|698.6|299
1735908900000|2025-01-03 12:55:00|699.4|698.4|700.1|699.1|700.1|699.1|699.4|698.4|164
1735909200000|2025-01-03 13:00:00|699.9|698.9|699.6|698.6|700.1|699.1|699.1|698.1|205
1735909500000|2025-01-03 13:05:00|699.5|698.5|700.1|699.1|700.4|699.4|699.4|698.4|248
1735909800000|2025-01-03 13:10:00|700|699|700.6|699.6|700.6|699.6|700|699|314
1735910100000|2025-01-03 13:15:00|700.5|699.5|700.9|699.9|700.9|699.9|700.4|699.4|227
1735910400000|2025-01-03 13:20:00|700.8|699.8|700.1|699.1|700.8|699.8|700.1|699.1|853
1735910700000|2025-01-03 13:25:00|700.3|699.3|700.1|699.1|700.4|699.4|699.6|698.6|611
1735911000000|2025-01-03 13:30:00|700|699|700.6|699.6|700.6|699.6|699.9|698.9|169
1735911300000|2025-01-03 13:35:00|700.5|699.5|700.6|699.6|700.9|699.9|700.4|699.4|608
1735911600000|2025-01-03 13:40:00|700.5|699.5|701.4|700.4|701.4|700.4|700.4|699.4|355
1735911900000|2025-01-03 13:45:00|701.1|700.1|701.4|700.4|701.6|700.6|700.6|699.6|1237
1735912200000|2025-01-03 13:50:00|701.6|700.6|701.1|700.1|701.6|700.6|700.9|699.9|561
1735912500000|2025-01-03 13:55:00|701|700|702.3|701.3|702.4|701.4|700.4|699.4|417
1735912800000|2025-01-03 14:00:00|702.1|701.1|701.4|700.4|702.4|701.4|700.9|699.9|889
1735913100000|2025-01-03 14:05:00|701.1|700.1|701.4|700.4|701.4|700.4|700.6|699.6|381
1735913400000|2025-01-03 14:10:00|701.1|700.1|700.6|699.6|701.4|700.4|700.4|699.4|308
1735913700000|2025-01-03 14:15:00|700.4|699.4|701.4|700.4|701.6|700.6|700.4|699.4|1095
1735914000000|2025-01-03 14:20:00|701.1|700.1|700.6|699.6|701.6|700.6|700.6|699.6|3585
1735914300000|2025-01-03 14:25:00|700.9|699.9|701.5|700.5|701.9|700.9|700.6|699.6|659
1735914600000|2025-01-03 14:30:00|701.6|700.6|700.6|699.6|701.9|700.9|700.4|699.4|1449
1735914900000|2025-01-03 14:35:00|700.5|699.5|701.8|700.8|701.9|700.9|700.1|699.1|3196
1735915200000|2025-01-03 14:40:00|701.9|700.9|701.1|700.1|701.9|700.9|700.6|699.6|403
1735915500000|2025-01-03 14:45:00|700.9|699.9|699.6|698.6|701.1|700.1|699.1|698.1|1348
1735915800000|2025-01-03 14:50:00|699.4|698.4|698.8|697.8|699.6|698.6|698.6|697.6|1044
1735916100000|2025-01-03 14:55:00|698.9|697.9|699.6|698.6|699.6|698.6|698.6|697.6|2577
1735916400000|2025-01-03 15:00:00|699.9|698.9|700.4|699.4|700.9|699.9|699.6|698.6|1360
1735916700000|2025-01-03 15:05:00|700.1|699.1|700.1|699.1|700.6|699.6|699.8|698.8|878
1735917000000|2025-01-03 15:10:00|699.9|698.9|699.9|698.9|700.1|699.1|699.6|698.6|560
1735917300000|2025-01-03 15:15:00|699.6|698.6|699.9|698.9|700.5|699.5|699.6|698.6|458
1735917600000|2025-01-03 15:20:00|699.8|698.8|699.6|698.6|700.1|699.1|699.4|698.4|325
1735917900000|2025-01-03 15:25:00|699.8|698.8|699.6|698.6|699.9|698.9|699.6|698.6|278
1735918200000|2025-01-03 15:30:00|699.8|698.8|701.1|700.1|701.4|700.4|699.6|698.6|481
1735918500000|2025-01-03 15:35:00|701.3|700.3|700.9|699.9|702.4|701.4|700.9|699.9|794
1735918800000|2025-01-03 15:40:00|701|700|701.6|700.6|701.9|700.9|700.6|699.6|539
1735919100000|2025-01-03 15:45:00|701.4|700.4|701.1|700.1|701.6|700.6|700.6|699.6|404
1735919400000|2025-01-03 15:50:00|701.3|700.3|702.4|701.4|702.6|701.6|700.9|699.9|674
1735919700000|2025-01-03 15:55:00|702.5|701.5|702.4|701.4|702.5|701.5|701.9|700.9|322
1735920000000|2025-01-03 16:00:00|702.6|701.6|702.4|701.4|702.6|701.6|701.6|700.6|908
1735920300000|2025-01-03 16:05:00|702.1|701.1|701.6|700.6|702.1|701.1|701.6|700.6|493
1735920600000|2025-01-03 16:10:00|701.8|700.8|701.4|700.4|702.1|701.1|700.9|699.9|2945
1735920900000|2025-01-03 16:15:00|701.3|700.3|701.1|700.1|701.4|700.4|700.6|699.6|698
1735921200000|2025-01-03 16:20:00|701.4|700.4|701.9|700.9|701.9|700.9|700.9|699.9|1237
1735921500000|2025-01-03 16:25:00|701.6|700.6|701.1|700.1|701.9|700.9|701.1|700.1|5072
1735921800000|2025-01-03 16:30:00|701.4|700.4|701.1|700.1|701.4|700.4|700.6|699.6|6631
1735922100000|2025-01-03 16:35:00|701|700|701.4|700.4|701.6|700.6|700.9|699.9|966
1735922400000|2025-01-03 16:40:00|701.5|700.5|701.6|700.6|701.9|700.9|701.3|700.3|358
1735922700000|2025-01-03 16:45:00|701.4|700.4|701.9|700.9|701.9|700.9|701.1|700.1|2740
1735923000000|2025-01-03 16:50:00|702|701|702.1|701.1|702.1|701.1|701.6|700.6|1881
1735923300000|2025-01-03 16:55:00|701.9|700.9|702.6|701.6|702.6|701.6|701.9|700.9|494
1735923600000|2025-01-03 17:00:00|702.9|701.9|702.6|701.6|702.9|701.9|702.4|701.4|301
1735923900000|2025-01-03 17:05:00|702.4|701.4|702.6|701.6|702.9|701.9|702.4|701.4|462
1735924200000|2025-01-03 17:10:00|702.8|701.8|702.9|701.9|702.9|701.9|702.6|701.6|153
1735924500000|2025-01-03 17:15:00|702.6|701.6|702.6|701.6|703.1|702.1|702.4|701.4|266
1735924800000|2025-01-03 17:20:00|702.9|701.9|703.4|702.4|703.4|702.4|702.6|701.6|606
1735925100000|2025-01-03 17:25:00|703.1|702.1|703.9|702.9|703.9|702.9|703.1|702.1|263
1735925400000|2025-01-03 17:30:00|703.8|702.8|702.9|701.9|703.9|702.9|702.6|701.6|1353
1735925700000|2025-01-03 17:35:00|703|702|702.6|701.6|703|702|702.6|701.6|273
1735926000000|2025-01-03 17:40:00|702.5|701.5|702.9|701.9|702.9|701.9|702.4|701.4|157
1735926300000|2025-01-03 17:45:00|702.6|701.6|702.9|701.9|703.1|702.1|702.6|701.6|317
1735926600000|2025-01-03 17:50:00|702.8|701.8|703.1|702.1|703.1|702.1|702.6|701.6|194
1735926900000|2025-01-03 17:55:00|703.3|702.3|703.4|702.4|703.4|702.4|703.1|702.1|244
1735927200000|2025-01-03 18:00:00|703.1|702.1|704.4|703.4|704.4|703.4|703.1|702.1|700
1735927500000|2025-01-03 18:05:00|704.1|703.1|704.4|703.4|704.4|703.4|703.9|702.9|479
1735927800000|2025-01-03 18:10:00|704.1|703.1|703.9|702.9|704.1|703.1|703.5|702.5|251
1735928100000|2025-01-03 18:15:00|704|703|703.6|702.6|704.1|703.1|703.6|702.6|173
1735928400000|2025-01-03 18:20:00|703.8|702.8|703.6|702.6|703.9|702.9|703.4|702.4|280
1735928700000|2025-01-03 18:25:00|703.9|702.9|704.4|703.4|704.6|703.6|703.6|702.6|181
1735929000000|2025-01-03 18:30:00|704.3|703.3|705.1|704.1|705.9|704.9|704.3|703.3|1346
1735929300000|2025-01-03 18:35:00|705|704|703.6|702.6|705.1|704.1|703.5|702.5|218
1735929600000|2025-01-03 18:40:00|703.5|702.5|703.1|702.1|703.6|702.6|702.9|701.9|249
1735929900000|2025-01-03 18:45:00|703|702|702.9|701.9|703.1|702.1|702.6|701.6|127
1735930200000|2025-01-03 18:50:00|702.8|701.8|702.4|701.4|702.9|701.9|702.4|701.4|305
1735930500000|2025-01-03 18:55:00|702.6|701.6|702.6|701.6|702.9|701.9|702.4|701.4|48
1735930800000|2025-01-03 19:00:00|702.5|701.5|702.9|701.9|702.9|701.9|702.4|701.4|320
1735931100000|2025-01-03 19:05:00|702.8|701.8|702.6|701.6|703.1|702.1|702.5|701.5|173
1735931400000|2025-01-03 19:10:00|702.5|701.5|702.9|701.9|702.9|701.9|702.5|701.5|148
1735931700000|2025-01-03 19:15:00|702.8|701.8|702.5|701.5|702.8|701.8|702.1|701.1|530
1735932000000|2025-01-03 19:20:00|702.6|701.6|702.4|701.4|702.9|701.9|702.1|701.1|262
1735932300000|2025-01-03 19:25:00|702.1|701.1|702.6|701.6|702.9|701.9|701.9|700.9|1072
1735932600000|2025-01-03 19:30:00|702.5|701.5|702.6|701.6|702.8|701.8|702.4|701.4|172
1735932900000|2025-01-03 19:35:00|702.9|701.9|702.9|701.9|703.1|702.1|702.9|701.9|36
1735933200000|2025-01-03 19:40:00|702.8|701.8|703.1|702.1|703.1|702.1|702.8|701.8|163
1735933500000|2025-01-03 19:45:00|703.4|702.4|703.9|702.9|703.9|702.9|703.3|702.3|34
1735933800000|2025-01-03 19:50:00|703.8|702.8|703.6|702.6|703.8|702.8|703.4|702.4|342
1735934100000|2025-01-03 19:55:00|703.8|702.8|704.1|703.1|704.1|703.1|703.6|702.6|31
1735934400000|2025-01-03 20:00:00|704|703|703.9|702.9|704|703|703.9|702.9|184
1735934700000|2025-01-03 20:05:00|703.8|702.8|703.6|702.6|703.9|702.9|703.6|702.6|25
1735935000000|2025-01-03 20:10:00|703.8|702.8|703.4|702.4|703.9|702.9|703.4|702.4|42
1735935300000|2025-01-03 20:15:00|703.3|702.3|703.4|702.4|703.6|702.6|703.3|702.3|40
1735935600000|2025-01-03 20:20:00|703.5|702.5|703.9|702.9|704|703|703.5|702.5|35
1735935900000|2025-01-03 20:25:00|703.8|702.8|703.6|702.6|703.9|702.9|703.6|702.6|48
1735936200000|2025-01-03 20:30:00|703.4|702.4|703.5|702.5|703.6|702.6|703.4|702.4|25
1735936500000|2025-01-03 20:35:00|703.4|702.4|703.6|702.6|703.8|702.8|703.4|702.4|29
1735936800000|2025-01-03 20:40:00|704|703|703.9|702.9|704.1|703.1|703.6|702.6|808
1735937100000|2025-01-03 20:45:00|704|703|704.1|703.1|704.1|703.1|703.9|702.9|66
1735937400000|2025-01-03 20:50:00|703.9|702.9|704.1|703.1|704.1|703.1|703.8|702.8|44
1735937700000|2025-01-03 20:55:00|704|703|703.9|702.9|704.1|703.1|703.8|702.8|49
1735938000000|2025-01-03 21:00:00|704|703|704|703|704.1|703.1|703.9|702.9|10
1735938300000|2025-01-03 21:05:00|703.9|702.9|704.1|703.1|704.1|703.1|703.9|702.9|21
1735938600000|2025-01-03 21:10:00|704|703|703.9|702.9|704.1|703.1|703.9|702.9|10
1735938900000|2025-01-03 21:15:00|703.8|702.8|703.9|702.9|703.9|702.9|703.8|702.8|14
1735939200000|2025-01-03 21:20:00|704|703|704.1|703.1|704.1|703.1|704|703|6
1735939500000|2025-01-03 21:25:00|704.4|703.4|704.4|703.4|704.4|703.4|704.4|703.4|6
1735939800000|2025-01-03 21:30:00|704.3|703.3|704.1|703.1|704.3|703.3|704.1|703.1|11
1735940100000|2025-01-03 21:35:00|||||||||22
1735940400000|2025-01-03 21:40:00|704.3|703.3|704.4|703.4|704.4|703.4|704.3|703.3|3
1735940700000|2025-01-03 21:45:00|704.5|703.5|704.4|703.4|704.5|703.5|704.4|703.4|111
1735941000000|2025-01-03 21:50:00|704.5|703.5|704.6|703.6|704.6|703.6|704.4|703.4|128
1735941300000|2025-01-03 21:55:00|704.4|703.4|704.3|703.3|704.4|703.4|704.1|703.1|23
1736118000000|2025-01-05 23:00:00|703.9|702.9|705.3|704.3|705.4|704.4|703.4|702.4|402
1736118300000|2025-01-05 23:05:00|705.4|704.4|706.4|705.4|706.8|705.8|705.4|704.4|168
1736118600000|2025-01-05 23:10:00|706.6|705.6|707.3|706.3|707.6|706.6|706.5|705.5|454
1736118900000|2025-01-05 23:15:00|707.1|706.1|707.8|706.8|707.8|706.8|707.1|706.1|37
1736119200000|2025-01-05 23:20:00|707.6|706.6|707.9|706.9|708|707|707.6|706.6|22
1736119500000|2025-01-05 23:25:00|708|707|707.6|706.6|708|707|707.6|706.6|61
1736119800000|2025-01-05 23:30:00|707.8|706.8|707.8|706.8|707.8|706.8|707.8|706.8|0
1736120100000|2025-01-05 23:35:00|707.9|706.9|708.1|707.1|708.3|707.3|707.9|706.9|101
1736120400000|2025-01-05 23:40:00|708|707|708|707|708.1|707.1|708|707|5
1736120700000|2025-01-05 23:45:00|707.9|706.9|708|707|708.1|707.1|707.9|706.9|2
1736121000000|2025-01-05 23:50:00|707.9|706.9|707.3|706.3|707.9|706.9|707.3|706.3|0
1736121300000|2025-01-05 23:55:00|707.4|706.4|707.3|706.3|707.4|706.4|707.3|706.3|19
1736121600000|2025-01-06 00:00:00|707.4|706.4|707.8|706.8|707.9|706.9|707.4|706.4|46
1736121900000|2025-01-06 00:05:00|707.6|706.6|707.5|706.5|707.8|706.8|707.4|706.4|30
1736122200000|2025-01-06 00:10:00|707.4|706.4|706.5|705.5|707.4|706.4|706.5|705.5|15
1736122500000|2025-01-06 00:15:00|706.3|705.3|705.6|704.6|706.3|705.3|705.5|704.5|98
1736122800000|2025-01-06 00:20:00|705.5|704.5|705|704|705.6|704.6|705|704|33
1736123100000|2025-01-06 00:25:00|704.5|703.5|704.8|703.8|704.8|703.8|704.5|703.5|29
1736123400000|2025-01-06 00:30:00|704.5|703.5|705.4|704.4|705.6|704.6|704.5|703.5|49
1736123700000|2025-01-06 00:35:00|705.3|704.3|705|704|705.5|704.5|705|704|6
1736124000000|2025-01-06 00:40:00|704.9|703.9|705.3|704.3|705.3|704.3|704.8|703.8|0
1736124600000|2025-01-06 00:50:00|705.1|704.1|705|704|705.3|704.3|705|704|4
1736124900000|2025-01-06 00:55:00|705.1|704.1|705|704|705.1|704.1|705|704|1
1736125200000|2025-01-06 01:00:00|705.1|704.1|705.5|704.5|705.8|704.8|705|704|11
1736125500000|2025-01-06 01:05:00|705.4|704.4|706.9|705.9|707.1|706.1|705.4|704.4|13
1736125800000|2025-01-06 01:10:00|707|706|708.6|707.6|709.1|708.1|706.9|705.9|155
1736126100000|2025-01-06 01:15:00|708.8|707.8|708.6|707.6|709.3|708.3|708.5|707.5|14
1736126400000|2025-01-06 01:20:00|708.4|707.4|707.4|706.4|708.6|707.6|707.3|706.3|7
1736126700000|2025-01-06 01:25:00|707.5|706.5|707.4|706.4|707.6|706.6|707.1|706.1|4
1736127000000|2025-01-06 01:30:00|707.5|706.5|706.8|705.8|707.8|706.8|706.8|705.8|27
1736127300000|2025-01-06 01:35:00|706.6|705.6|706.8|705.8|706.8|705.8|706.1|705.1|299
1736127600000|2025-01-06 01:40:00|706.6|705.6|706.8|705.8|706.9|705.9|706.4|705.4|8
1736127900000|2025-01-06 01:45:00|706.9|705.9|706.9|705.9|707.3|706.3|706.9|705.9|10
1736128200000|2025-01-06 01:50:00|706.6|705.6|706.9|705.9|707.3|706.3|706.6|705.6|11
1736128500000|2025-01-06 01:55:00|707|706|706.9|705.9|707.3|706.3|706.9|705.9|4
1736128800000|2025-01-06 02:00:00|706.8|705.8|706.1|705.1|706.8|705.8|705.6|704.6|164
1736129100000|2025-01-06 02:05:00|706.3|705.3|706|705|706.5|705.5|706|705|965
1736129400000|2025-01-06 02:10:00|706.1|705.1|705.4|704.4|706.3|705.3|705.4|704.4|101
1736129700000|2025-01-06 02:15:00|705.3|704.3|705.4|704.4|705.4|704.4|704.6|703.6|81
1736130000000|2025-01-06 02:20:00|705.3|704.3|705.4|704.4|705.4|704.4|705.1|704.1|22
1736130300000|2025-01-06 02:25:00|705.3|704.3|704.8|703.8|705.4|704.4|704.8|703.8|8
1736130600000|2025-01-06 02:30:00|704.9|703.9|704.8|703.8|704.9|703.9|704.8|703.8|34
1736130900000|2025-01-06 02:35:00|704.9|703.9|704.9|703.9|705.3|704.3|704.8|703.8|24
1736131200000|2025-01-06 02:40:00|704.8|703.8|704.5|703.5|704.9|703.9|704.3|703.3|10
1736131500000|2025-01-06 02:45:00|704.6|703.6|704.1|703.1|704.6|703.6|704.1|703.1|79
1736131800000|2025-01-06 02:50:00|704.3|703.3|704.4|703.4|704.4|703.4|704.1|703.1|21
1736132100000|2025-01-06 02:55:00|704.1|703.1|704.1|703.1|704.1|703.1|703.9|702.9|17
1736132400000|2025-01-06 03:00:00|703.9|702.9|703.9|702.9|704.1|703.1|703.9|702.9|8
1736132700000|2025-01-06 03:05:00|704|703|703.8|702.8|704.1|703.1|703.8|702.8|11
1736133000000|2025-01-06 03:10:00|703.9|702.9|703.8|702.8|703.9|702.9|703.8|702.8|6
1736133300000|2025-01-06 03:15:00|703.6|702.6|703.3|702.3|703.6|702.6|703|702|14
1736133600000|2025-01-06 03:20:00|703.4|702.4|703.5|702.5|703.6|702.6|703.4|702.4|4
1736133900000|2025-01-06 03:25:00|703.4|702.4|702.9|701.9|703.6|702.6|702.9|701.9|12
1736134200000|2025-01-06 03:30:00|702.8|701.8|702.4|701.4|702.9|701.9|702.4|701.4|20
1736134500000|2025-01-06 03:35:00|702.3|701.3|702.6|701.6|702.6|701.6|702.3|701.3|6
1736134800000|2025-01-06 03:40:00|702.5|701.5|702.5|701.5|702.6|701.6|702.4|701.4|7
1736135100000|2025-01-06 03:45:00|702.6|701.6|702.5|701.5|702.6|701.6|702.5|701.5|5
1736135400000|2025-01-06 03:50:00|702.4|701.4|702.5|701.5|702.6|701.6|702.4|701.4|6
1736135700000|2025-01-06 03:55:00|702.4|701.4|702.3|701.3|702.4|701.4|702.3|701.3|3
1736136000000|2025-01-06 04:00:00|702.4|701.4|702.4|701.4|702.4|701.4|702.3|701.3|7
1736136300000|2025-01-06 04:05:00|702.3|701.3|702.6|701.6|702.6|701.6|702.3|701.3|11
1736136600000|2025-01-06 04:10:00|702.5|701.5|702.4|701.4|702.5|701.5|702.4|701.4|5
1736136900000|2025-01-06 04:15:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|19
1736137200000|2025-01-06 04:20:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|48
1736137500000|2025-01-06 04:25:00|702.4|701.4|702.3|701.3|702.4|701.4|702.3|701.3|7
1736137800000|2025-01-06 04:30:00|702.4|701.4|702.4|701.4|702.4|701.4|702.3|701.3|11
1736138100000|2025-01-06 04:35:00|702.3|701.3|702|701|702.3|701.3|702|701|7
1736138400000|2025-01-06 04:40:00|702.1|701.1|702|701|702.1|701.1|702|701|8
1736138700000|2025-01-06 04:45:00|701.9|700.9|701.9|700.9|701.9|700.9|701.9|700.9|3
1736139000000|2025-01-06 04:50:00|701.8|700.8|701.4|700.4|701.8|700.8|701.4|700.4|5
1736139300000|2025-01-06 04:55:00|701.3|700.3|700.8|699.8|701.3|700.3|700.8|699.8|36
1736139600000|2025-01-06 05:00:00|700.6|699.6|701|700|701|700|700.6|699.6|21
1736139900000|2025-01-06 05:05:00|700.9|699.9|701.1|700.1|701.1|700.1|700.9|699.9|12
1736140200000|2025-01-06 05:10:00|701.3|700.3|701.1|700.1|701.3|700.3|700.9|699.9|13
1736140500000|2025-01-06 05:15:00|700.9|699.9|700.8|699.8|701|700|700.8|699.8|7
1736140800000|2025-01-06 05:20:00|700.9|699.9|700.9|699.9|701.1|700.1|700.8|699.8|12
1736141100000|2025-01-06 05:25:00|||||||||2
1736141400000|2025-01-06 05:30:00|701|700|700.9|699.9|701.1|700.1|700.6|699.6|13
1736141700000|2025-01-06 05:35:00|700.8|699.8|700.6|699.6|700.9|699.9|700.6|699.6|9
1736142000000|2025-01-06 05:40:00|700.8|699.8|701.1|700.1|701.3|700.3|700.8|699.8|36
1736142300000|2025-01-06 05:45:00|700.9|699.9|701.1|700.1|701.4|700.4|700.9|699.9|12
1736142600000|2025-01-06 05:50:00|701.4|700.4|701.4|700.4|701.4|700.4|701.1|700.1|50
1736142900000|2025-01-06 05:55:00|701.3|700.3|701.1|700.1|701.3|700.3|701.1|700.1|2
1736143200000|2025-01-06 06:00:00|701.3|700.3|700.9|699.9|701.3|700.3|700.6|699.6|757
1736143500000|2025-01-06 06:05:00|701|700|700.9|699.9|701.1|700.1|700.6|699.6|74
1736143800000|2025-01-06 06:10:00|700.8|699.8|700.8|699.8|700.9|699.9|700.6|699.6|11
1736144100000|2025-01-06 06:15:00|700.6|699.6|700.6|699.6|700.9|699.9|700.6|699.6|78
1736144400000|2025-01-06 06:20:00|700.8|699.8|700.6|699.6|700.9|699.9|700.6|699.6|10
1736144700000|2025-01-06 06:25:00|700.8|699.8|701.1|700.1|701.1|700.1|700.6|699.6|29
1736145000000|2025-01-06 06:30:00|701|700|701.1|700.1|701.1|700.1|700.9|699.9|70
1736145300000|2025-01-06 06:35:00|701|700|701.4|700.4|701.5|700.5|701|700|7
1736145600000|2025-01-06 06:40:00|701.3|700.3|701.3|700.3|701.4|700.4|701.1|700.1|27
1736145900000|2025-01-06 06:45:00|701.4|700.4|701.1|700.1|701.4|700.4|701|700|37
1736146200000|2025-01-06 06:50:00|701|700|700.8|699.8|701.1|700.1|700.6|699.6|46
1736146500000|2025-01-06 06:55:00|700.9|699.9|701.3|700.3|701.4|700.4|700.8|699.8|9
1736146800000|2025-01-06 07:00:00|701.1|700.1|702|701|702.1|701.1|701.1|700.1|166
1736147100000|2025-01-06 07:05:00|702.1|701.1|701.9|700.9|702.1|701.1|701.6|700.6|212
1736147400000|2025-01-06 07:10:00|702|701|702.4|701.4|702.5|701.5|702|701|175
1736147700000|2025-01-06 07:15:00|702.3|701.3|701.9|700.9|702.4|701.4|701.6|700.6|131
1736148000000|2025-01-06 07:20:00|701.8|700.8|701.9|700.9|702.1|701.1|701.6|700.6|40
1736148300000|2025-01-06 07:25:00|701.6|700.6|701.6|700.6|702|701|701.6|700.6|62
1736148600000|2025-01-06 07:30:00|701.9|700.9|701.5|700.5|701.9|700.9|701.4|700.4|75
1736148900000|2025-01-06 07:35:00|701.6|700.6|701.4|700.4|701.8|700.8|701.4|700.4|70
1736149200000|2025-01-06 07:40:00|701.6|700.6|701|700|701.6|700.6|700.6|699.6|210
1736149500000|2025-01-06 07:45:00|700.9|699.9|700.1|699.1|701.1|700.1|699.9|698.9|2404
1736149800000|2025-01-06 07:50:00|699.9|698.9|700.1|699.1|700.6|699.6|699.9|698.9|1536
1736150100000|2025-01-06 07:55:00|700.4|699.4|700.4|699.4|700.4|699.4|699.9|698.9|469
1736150400000|2025-01-06 08:00:00|700.1|699.1|700.3|699.3|700.6|699.6|700.1|699.1|233
1736150700000|2025-01-06 08:05:00|700.4|699.4|700.9|699.9|701.1|700.1|700.1|699.1|183
1736151000000|2025-01-06 08:10:00|700.6|699.6|699.9|698.9|700.6|699.6|699.9|698.9|601
1736151300000|2025-01-06 08:15:00|699.6|698.6|700.6|699.6|700.6|699.6|699.3|698.3|386
1736151600000|2025-01-06 08:20:00|700.5|699.5|700.3|699.3|700.6|699.6|700|699|1038
1736151900000|2025-01-06 08:25:00|700.1|699.1|699.1|698.1|700.4|699.4|699.1|698.1|3001
1736152200000|2025-01-06 08:30:00|699.3|698.3|698.9|697.9|699.6|698.6|698.6|697.6|1136
1736152500000|2025-01-06 08:35:00|698.8|697.8|698.6|697.6|699|698|698.6|697.6|243
1736152800000|2025-01-06 08:40:00|698.8|697.8|698.6|697.6|699.4|698.4|698.4|697.4|196
1736153100000|2025-01-06 08:45:00|698.5|697.5|699|698|699.3|698.3|698.4|697.4|202
1736153400000|2025-01-06 08:50:00|699.1|698.1|698.9|697.9|699.4|698.4|698.9|697.9|345
1736153700000|2025-01-06 08:55:00|699.1|698.1|700|699|700.1|699.1|699|698|567
1736154000000|2025-01-06 09:00:00|699.9|698.9|699.6|698.6|699.9|698.9|698.9|697.9|646
1736154300000|2025-01-06 09:05:00|699.5|698.5|700.1|699.1|700.1|699.1|699.4|698.4|276
1736154600000|2025-01-06 09:10:00|699.9|698.9|701.1|700.1|701.1|700.1|699.6|698.6|2134
1736154900000|2025-01-06 09:15:00|701.4|700.4|701.6|700.6|701.9|700.9|701.1|700.1|216
1736155200000|2025-01-06 09:20:00|701.4|700.4|701.1|700.1|701.4|700.4|700.9|699.9|385
1736155500000|2025-01-06 09:25:00|701.4|700.4|702.1|701.1|702.1|701.1|701.3|700.3|143
1736155800000|2025-01-06 09:30:00|702.4|701.4|703.4|702.4|703.4|702.4|702.1|701.1|852
1736156100000|2025-01-06 09:35:00|703.6|702.6|703.4|702.4|703.9|702.9|703.1|702.1|1396
1736156400000|2025-01-06 09:40:00|703.6|702.6|702.9|701.9|703.6|702.6|702.6|701.6|591
1736156700000|2025-01-06 09:45:00|702.6|701.6|701.4|700.4|702.6|701.6|701.4|700.4|217
1736157000000|2025-01-06 09:50:00|701.5|700.5|702.6|701.6|702.8|701.8|701.5|700.5|944
1736157300000|2025-01-06 09:55:00|702.9|701.9|703.6|702.6|703.6|702.6|702.9|701.9|191
1736157600000|2025-01-06 10:00:00|703.9|702.9|703.9|702.9|704|703|703.4|702.4|306
1736157900000|2025-01-06 10:05:00|703.8|702.8|704.4|703.4|704.4|703.4|703.5|702.5|179
1736158200000|2025-01-06 10:10:00|704.1|703.1|703.9|702.9|704.1|703.1|703.6|702.6|473
1736158500000|2025-01-06 10:15:00|703.6|702.6|703.9|702.9|703.9|702.9|703.4|702.4|1051
1736158800000|2025-01-06 10:20:00|704|703|703.1|702.1|704.1|703.1|702.9|701.9|310
1736159100000|2025-01-06 10:25:00|702.9|701.9|703.9|702.9|703.9|702.9|702.9|701.9|633
1736159400000|2025-01-06 10:30:00|704.1|703.1|704.5|703.5|704.9|703.9|704|703|490
1736159700000|2025-01-06 10:35:00|704.6|703.6|704.4|703.4|704.9|703.9|704.4|703.4|436
1736160000000|2025-01-06 10:40:00|704.6|703.6|704.6|703.6|704.9|703.9|704.4|703.4|68
1736160300000|2025-01-06 10:45:00|704.5|703.5|705.4|704.4|705.6|704.6|704.4|703.4|281
1736160600000|2025-01-06 10:50:00|705.5|704.5|705.3|704.3|705.6|704.6|704.9|703.9|76
1736160900000|2025-01-06 10:55:00|705.1|704.1|704.9|703.9|705.3|704.3|704.6|703.6|1248
1736161200000|2025-01-06 11:00:00|704.8|703.8|704.4|703.4|704.8|703.8|704.1|703.1|129
1736161500000|2025-01-06 11:05:00|704.1|703.1|705.1|704.1|705.1|704.1|703.9|702.9|75
1736161800000|2025-01-06 11:10:00|705|704|705.4|704.4|705.6|704.6|704.8|703.8|121
1736162100000|2025-01-06 11:15:00|705.5|704.5|705.4|704.4|705.5|704.5|704.9|703.9|115
1736162400000|2025-01-06 11:20:00|705.6|704.6|705.9|704.9|705.9|704.9|705.4|704.4|236
1736162700000|2025-01-06 11:25:00|706|705|705.9|704.9|706.1|705.1|705.4|704.4|143
1736163000000|2025-01-06 11:30:00|705.8|704.8|706.6|705.6|706.6|705.6|705.6|704.6|283
1736163300000|2025-01-06 11:35:00|706.4|705.4|706.4|705.4|706.6|705.6|706.1|705.1|2336
1736163600000|2025-01-06 11:40:00|706.5|705.5|706.6|705.6|706.6|705.6|706.4|705.4|106
1736163900000|2025-01-06 11:45:00|706.4|705.4|706.4|705.4|706.5|705.5|705.6|704.6|339
1736164200000|2025-01-06 11:50:00|706.1|705.1|706.1|705.1|706.6|705.6|705.9|704.9|265
1736164500000|2025-01-06 11:55:00|705.6|704.6|706.3|705.3|706.4|705.4|705.4|704.4|310
1736164800000|2025-01-06 12:00:00|706.4|705.4|706.9|705.9|706.9|705.9|705.9|704.9|647
1736165100000|2025-01-06 12:05:00|707|706|707.9|706.9|707.9|706.9|706.9|705.9|220
1736165400000|2025-01-06 12:10:00|707.6|706.6|707.9|706.9|707.9|706.9|707.1|706.1|333
1736165700000|2025-01-06 12:15:00|707.8|706.8|707.4|706.4|708.1|707.1|707.4|706.4|511
1736166000000|2025-01-06 12:20:00|707.5|706.5|707.6|706.6|707.6|706.6|707.1|706.1|429
1736166300000|2025-01-06 12:25:00|707.4|706.4|707.1|706.1|707.4|706.4|707|706|105
1736166600000|2025-01-06 12:30:00|707.4|706.4|707.4|706.4|707.6|706.6|706.9|705.9|249
1736166900000|2025-01-06 12:35:00|707.1|706.1|707.4|706.4|707.4|706.4|707.1|706.1|73
1736167200000|2025-01-06 12:40:00|707.6|706.6|707.5|706.5|707.6|706.6|707.4|706.4|29
1736167500000|2025-01-06 12:45:00|707.6|706.6|708.6|707.6|708.9|707.9|707.4|706.4|287
1736167800000|2025-01-06 12:50:00|708.4|707.4|707.9|706.9|708.4|707.4|707.6|706.6|260
1736168100000|2025-01-06 12:55:00|707.8|706.8|707.8|706.8|707.9|706.9|707.4|706.4|198
1736168400000|2025-01-06 13:00:00|707.6|706.6|707.9|706.9|707.9|706.9|707.4|706.4|538
1736168700000|2025-01-06 13:05:00|708|707|707.9|706.9|708.4|707.4|707.4|706.4|176
1736169000000|2025-01-06 13:10:00|708|707|707.6|706.6|708.1|707.1|707.1|706.1|198
1736169300000|2025-01-06 13:15:00|707.9|706.9|708.6|707.6|708.9|707.9|707.4|706.4|1864
1736169600000|2025-01-06 13:20:00|708.4|707.4|707.6|706.6|708.5|707.5|707.4|706.4|195
1736169900000|2025-01-06 13:25:00|707.4|706.4|707.4|706.4|707.9|706.9|707.4|706.4|268
1736170200000|2025-01-06 13:30:00|707.1|706.1|706.9|705.9|707.3|706.3|706.6|705.6|296
1736170500000|2025-01-06 13:35:00|706.6|705.6|706.6|705.6|707.1|706.1|706.1|705.1|350
1736170800000|2025-01-06 13:40:00|706.5|705.5|706.6|705.6|706.9|705.9|706.1|705.1|3060
1736171100000|2025-01-06 13:45:00|706.4|705.4|705.4|704.4|706.9|705.9|705.4|704.4|1068
1736171400000|2025-01-06 13:50:00|705.6|704.6|704.6|703.6|705.6|704.6|704.4|703.4|306
1736171700000|2025-01-06 13:55:00|704.5|703.5|705.4|704.4|705.6|704.6|704.4|703.4|479
1736172000000|2025-01-06 14:00:00|705.5|704.5|707.6|706.6|707.6|706.6|705.4|704.4|993
1736172300000|2025-01-06 14:05:00|707.4|706.4|708.4|707.4|709.1|708.1|707.4|706.4|665
1736172600000|2025-01-06 14:10:00|708.1|707.1|708.9|707.9|709.4|708.4|708.1|707.1|275
1736172900000|2025-01-06 14:15:00|709.1|708.1|707.1|706.1|709.6|708.6|706.6|705.6|547
1736173200000|2025-01-06 14:20:00|707.4|706.4|707.1|706.1|708|707|706.9|705.9|1072
1736173500000|2025-01-06 14:25:00|707.3|706.3|708.6|707.6|708.9|707.9|707.1|706.1|258
1736173800000|2025-01-06 14:30:00|708.8|707.8|708.9|707.9|709.4|708.4|708.6|707.6|647
1736174100000|2025-01-06 14:35:00|709.1|708.1|709.5|708.5|710.4|709.4|708.8|707.8|765
1736174400000|2025-01-06 14:40:00|709.4|708.4|710.9|709.9|710.9|709.9|708.4|707.4|563
1736174700000|2025-01-06 14:45:00|711|710|711.1|710.1|711.4|710.4|710.6|709.6|380
1736175000000|2025-01-06 14:50:00|711.3|710.3|711.9|710.9|712.4|711.4|710.9|709.9|564
1736175300000|2025-01-06 14:55:00|712.1|711.1|712.9|711.9|713.1|712.1|711.9|710.9|1246
1736175600000|2025-01-06 15:00:00|713.1|712.1|712.6|711.6|713.9|712.9|712.4|711.4|753
1736175900000|2025-01-06 15:05:00|712.9|711.9|713.6|712.6|713.9|712.9|712.9|711.9|313
1736176200000|2025-01-06 15:10:00|713.4|712.4|713.4|712.4|713.9|712.9|713.1|712.1|632
1736176500000|2025-01-06 15:15:00|713.3|712.3|712|711|713.6|712.6|711.9|710.9|1362
1736176800000|2025-01-06 15:20:00|712.1|711.1|709.6|708.6|712.1|711.1|709.6|708.6|1910
1736177100000|2025-01-06 15:25:00|709.8|708.8|710.1|709.1|710.4|709.4|709.1|708.1|977
1736177400000|2025-01-06 15:30:00|710.3|709.3|707.9|706.9|710.4|709.4|707.6|706.6|1179
1736177700000|2025-01-06 15:35:00|707.8|706.8|707.9|706.9|707.9|706.9|707.1|706.1|381
1736178000000|2025-01-06 15:40:00|708|707|708|707|708.4|707.4|707.9|706.9|920
1736178300000|2025-01-06 15:45:00|707.9|706.9|705.6|704.6|708.1|707.1|705.4|704.4|1772
1736178600000|2025-01-06 15:50:00|705.5|704.5|705.4|704.4|706.4|705.4|704.6|703.6|1845
1736178900000|2025-01-06 15:55:00|705.3|704.3|704.9|703.9|705.6|704.6|704.4|703.4|417
1736179200000|2025-01-06 16:00:00|704.8|703.8|704.6|703.6|705.1|704.1|703.9|702.9|483
1736179500000|2025-01-06 16:05:00|704.5|703.5|704.6|703.6|704.9|703.9|704.4|703.4|999
1736179800000|2025-01-06 16:10:00|704.4|703.4|705.1|704.1|705.9|704.9|704.4|703.4|804
1736180100000|2025-01-06 16:15:00|704.6|703.6|703.6|702.6|704.8|703.8|702.9|701.9|4549
1736180400000|2025-01-06 16:20:00|703.5|702.5|703.5|702.5|703.6|702.6|702.4|701.4|4045
1736180700000|2025-01-06 16:25:00|703.4|702.4|703.1|702.1|704.6|703.6|703.1|702.1|1781
1736181000000|2025-01-06 16:30:00|703.3|702.3|703.6|702.6|704.6|703.6|703.1|702.1|1093
1736181300000|2025-01-06 16:35:00|703.8|702.8|703.1|702.1|703.8|702.8|702.4|701.4|6191
1736181600000|2025-01-06 16:40:00|702.9|701.9|703.4|702.4|703.4|702.4|702.6|701.6|1871
1736181900000|2025-01-06 16:45:00|703.5|702.5|705.4|704.4|705.4|704.4|703.5|702.5|1538
1736182200000|2025-01-06 16:50:00|705.3|704.3|704.9|703.9|705.4|704.4|704.9|703.9|284
1736182500000|2025-01-06 16:55:00|705|704|704.6|703.6|705.4|704.4|704.6|703.6|658
1736182800000|2025-01-06 17:00:00|704.4|703.4|703.4|702.4|704.6|703.6|703.4|702.4|400
1736183100000|2025-01-06 17:05:00|703.5|702.5|703.1|702.1|703.9|702.9|703.1|702.1|451
1736183400000|2025-01-06 17:10:00|702.9|701.9|703.8|702.8|704.1|703.1|702.9|701.9|575
1736183700000|2025-01-06 17:15:00|703.6|702.6|703.1|702.1|703.9|702.9|703|702|219
1736184000000|2025-01-06 17:20:00|703|702|702.9|701.9|703.5|702.5|702.8|701.8|278
1736184300000|2025-01-06 17:25:00|703|702|702.9|701.9|703|702|702.4|701.4|677
1736184600000|2025-01-06 17:30:00|702.6|701.6|701.9|700.9|702.9|701.9|701.9|700.9|315
1736184900000|2025-01-06 17:35:00|701.8|700.8|700|699|701.9|700.9|699.8|698.8|647
1736185200000|2025-01-06 17:40:00|700.1|699.1|699.8|698.8|700.1|699.1|699.4|698.4|288
1736185500000|2025-01-06 17:45:00|699.9|698.9|699.8|698.8|700.4|699.4|699.5|698.5|551
1736185800000|2025-01-06 17:50:00|699.9|698.9|699.9|698.9|700.1|699.1|699.4|698.4|810
1736186100000|2025-01-06 17:55:00|699.8|698.8|699.6|698.6|699.9|698.9|699.4|698.4|152
1736186400000|2025-01-06 18:00:00|699.8|698.8|698.9|697.9|699.8|698.8|698.9|697.9|897
1736186700000|2025-01-06 18:05:00|699|698|698.9|697.9|699.5|698.5|698.6|697.6|464
1736187000000|2025-01-06 18:10:00|698.8|697.8|698.9|697.9|698.9|697.9|698.4|697.4|268
1736187300000|2025-01-06 18:15:00|698.6|697.6|698.4|697.4|698.9|697.9|698.4|697.4|260
1736187600000|2025-01-06 18:20:00|698.3|697.3|698.5|697.5|698.6|697.6|697.9|696.9|234
1736187900000|2025-01-06 18:25:00|698.4|697.4|697.9|696.9|698.6|697.6|697.8|696.8|118
1736188200000|2025-01-06 18:30:00|698.1|697.1|697.6|696.6|698.6|697.6|697.4|696.4|360
1736188500000|2025-01-06 18:35:00|697.5|696.5|697.9|696.9|698.4|697.4|697.5|696.5|110
1736188800000|2025-01-06 18:40:00|698|697|697.9|696.9|698.3|697.3|697.9|696.9|45
1736189100000|2025-01-06 18:45:00|698|697|698.4|697.4|698.6|697.6|697.9|696.9|111
1736189400000|2025-01-06 18:50:00|698.6|697.6|698.9|697.9|699.1|698.1|698.4|697.4|137
1736189700000|2025-01-06 18:55:00|698.8|697.8|699.1|698.1|700.4|699.4|698.6|697.6|687
1736190000000|2025-01-06 19:00:00|699|698|700.1|699.1|700.3|699.3|698.9|697.9|245
1736190300000|2025-01-06 19:05:00|700.3|699.3|700.6|699.6|700.8|699.8|699.6|698.6|444
1736190600000|2025-01-06 19:10:00|700.4|699.4|700.9|699.9|701.4|700.4|700.4|699.4|211
1736190900000|2025-01-06 19:15:00|701|700|700.9|699.9|701.1|700.1|700.6|699.6|166
1736191200000|2025-01-06 19:20:00|701|700|700.6|699.6|701.3|700.3|700.6|699.6|368
1736191500000|2025-01-06 19:25:00|700.9|699.9|701.1|700.1|701.1|700.1|700.4|699.4|1294
1736191800000|2025-01-06 19:30:00|700.9|699.9|701.9|700.9|702.1|701.1|700.9|699.9|556
1736192100000|2025-01-06 19:35:00|702.1|701.1|701.1|700.1|702.1|701.1|701.1|700.1|115
1736192400000|2025-01-06 19:40:00|701.3|700.3|701.6|700.6|701.9|700.9|701.1|700.1|90
1736192700000|2025-01-06 19:45:00|701.5|700.5|700.9|699.9|701.5|700.5|700.9|699.9|58
1736193000000|2025-01-06 19:50:00|700.8|699.8|701.1|700.1|701.4|700.4|700.8|699.8|171
1736193300000|2025-01-06 19:55:00|701.3|700.3|700.9|699.9|701.4|700.4|700.9|699.9|54
1736193600000|2025-01-06 20:00:00|700.8|699.8|700.9|699.9|701.1|700.1|700.8|699.8|36
1736193900000|2025-01-06 20:05:00|701|700|701.1|700.1|701.1|700.1|700.9|699.9|9
1736194200000|2025-01-06 20:10:00|701|700|701.1|700.1|701.1|700.1|700.9|699.9|138
1736194500000|2025-01-06 20:15:00|701.4|700.4|700.9|699.9|701.4|700.4|700.9|699.9|48
1736194800000|2025-01-06 20:20:00|701.1|700.1|701.4|700.4|701.4|700.4|700.9|699.9|63
1736195100000|2025-01-06 20:25:00|701.1|700.1|701.5|700.5|701.6|700.6|701.1|700.1|64
1736195400000|2025-01-06 20:30:00|701.4|700.4|700.6|699.6|701.5|700.5|700.6|699.6|54
1736195700000|2025-01-06 20:35:00|700.9|699.9|700.6|699.6|700.9|699.9|700.6|699.6|43
1736196000000|2025-01-06 20:40:00|700.8|699.8|700.8|699.8|700.9|699.9|700.6|699.6|15
1736196300000|2025-01-06 20:45:00|700.6|699.6|700.9|699.9|700.9|699.9|700.6|699.6|30
1736196600000|2025-01-06 20:50:00|700.8|699.8|700.8|699.8|701|700|700.8|699.8|49
1736196900000|2025-01-06 20:55:00|700.9|699.9|701.1|700.1|701.1|700.1|700.6|699.6|39
1736197200000|2025-01-06 21:00:00|701|700|701|700|701.1|700.1|700.9|699.9|14
1736197500000|2025-01-06 21:05:00|701.1|700.1|700.9|699.9|701.3|700.3|700.9|699.9|7
1736197800000|2025-01-06 21:10:00|701|700|701|700|701.3|700.3|701|700|28
1736198100000|2025-01-06 21:15:00|701.1|700.1|701.3|700.3|701.4|700.4|701.1|700.1|24
1736198400000|2025-01-06 21:20:00|701.4|700.4|701.6|700.6|701.6|700.6|701.3|700.3|42
1736198700000|2025-01-06 21:25:00|701.5|700.5|701.3|700.3|701.6|700.6|701.1|700.1|40
1736199000000|2025-01-06 21:30:00|701.4|700.4|700.9|699.9|701.4|700.4|700.9|699.9|440
1736199300000|2025-01-06 21:35:00|700.8|699.8|701|700|701.1|700.1|700.8|699.8|18
1736199600000|2025-01-06 21:40:00|700.9|699.9|701.1|700.1|701.3|700.3|700.9|699.9|1
1736199900000|2025-01-06 21:45:00|701.3|700.3|701.1|700.1|701.3|700.3|701.1|700.1|9
1736200200000|2025-01-06 21:50:00|701.3|700.3|701.1|700.1|701.3|700.3|701.1|700.1|21
1736200500000|2025-01-06 21:55:00|701|700|701.4|700.4|701.5|700.5|701|700|17
1736200800000|2025-01-06 22:00:00|701.3|700.3|702|699|702|700.3|700.8|699|0
1736201100000|2025-01-06 22:05:00|||||||||1
1736202900000|2025-01-06 22:35:00|701.9|698.9|702|699|702|699|701.9|698.9|0
1736211600000|2025-01-07 01:00:00|701.1|700|700|699|701.3|700.3|700|699|50
1736211900000|2025-01-07 01:05:00|699.9|698.9|700.1|699.1|700.1|699.1|699.9|698.9|18
1736212200000|2025-01-07 01:10:00|700|699|699.6|698.6|700.1|699.1|699.6|698.6|8
1736212500000|2025-01-07 01:15:00|699.4|698.4|699.4|698.4|699.6|698.6|699.3|698.3|80
1736212800000|2025-01-07 01:20:00|699.5|698.5|699.6|698.6|699.6|698.6|699.4|698.4|20
1736213100000|2025-01-07 01:25:00|699.5|698.5|699.3|698.3|699.5|698.5|699.1|698.1|2
1736213400000|2025-01-07 01:30:00|699.1|698.1|699.1|698.1|699.4|698.4|699.1|698.1|0
1736213700000|2025-01-07 01:35:00|698.9|697.9|698.6|697.6|698.9|697.9|698.4|697.4|118
1736214000000|2025-01-07 01:40:00|698.8|697.8|698.8|697.8|698.9|697.9|698.4|697.4|17
1736214300000|2025-01-07 01:45:00|698.9|697.9|698.9|697.9|699|698|698.8|697.8|13
1736214600000|2025-01-07 01:50:00|699.1|698.1|699.6|698.6|699.6|698.6|699|698|14
1736214900000|2025-01-07 01:55:00|699.4|698.4|699.8|698.8|699.9|698.9|699.4|698.4|27
1736215200000|2025-01-07 02:00:00|699.9|698.9|699.9|698.9|700.3|699.3|699.9|698.9|28
1736215500000|2025-01-07 02:05:00|699.8|698.8|700.1|699.1|700.5|699.5|699.6|698.6|9
1736215800000|2025-01-07 02:10:00|700.4|699.4|700.1|699.1|700.4|699.4|699.9|698.9|9
1736216100000|2025-01-07 02:15:00|700|699|699.9|698.9|700|699|699.9|698.9|11
1736216400000|2025-01-07 02:20:00|700.1|699.1|700.3|699.3|700.3|699.3|700.1|699.1|11
1736216700000|2025-01-07 02:25:00|700.1|699.1|700.3|699.3|700.4|699.4|700.1|699.1|4
1736217000000|2025-01-07 02:30:00|700.1|699.1|699.8|698.8|700.1|699.1|699.8|698.8|5
1736217300000|2025-01-07 02:35:00|699.6|698.6|699.4|698.4|699.9|698.9|699.3|698.3|5
1736217600000|2025-01-07 02:40:00|699.3|698.3|699.6|698.6|699.6|698.6|699.3|698.3|8
1736217900000|2025-01-07 02:45:00|699.9|698.9|700.4|699.4|700.8|699.8|699.9|698.9|17
1736218200000|2025-01-07 02:50:00|700.3|699.3|700.3|699.3|700.4|699.4|699.9|698.9|77
1736218500000|2025-01-07 02:55:00|700.1|699.1|700.1|699.1|700.3|699.3|700|699|3
1736218800000|2025-01-07 03:00:00|700|699|699.6|698.6|700.1|699.1|699.6|698.6|18
1736219100000|2025-01-07 03:05:00|699.8|698.8|699.4|698.4|699.8|698.8|699.4|698.4|22
1736219400000|2025-01-07 03:10:00|699.6|698.6|699.6|698.6|699.9|698.9|699.5|698.5|10
1736219700000|2025-01-07 03:15:00|699.5|698.5|699|698|699.5|698.5|698.9|697.9|12
1736220000000|2025-01-07 03:20:00|699.1|698.1|699.6|698.6|699.9|698.9|699.1|698.1|36
1736220300000|2025-01-07 03:25:00|699.8|698.8|699.6|698.6|700.1|699.1|699.5|698.5|184
1736220600000|2025-01-07 03:30:00|699.5|698.5|699.9|698.9|700.1|699.1|699.5|698.5|16
1736220900000|2025-01-07 03:35:00|699.8|698.8|699.4|698.4|699.9|698.9|699.4|698.4|24
1736221200000|2025-01-07 03:40:00|699.1|698.1|699.1|698.1|699.3|698.3|699.1|698.1|17
1736221500000|2025-01-07 03:45:00|699.3|698.3|699.4|698.4|699.4|698.4|699.1|698.1|48
1736221800000|2025-01-07 03:50:00|699.3|698.3|699.3|698.3|699.4|698.4|699.1|698.1|23
1736222100000|2025-01-07 03:55:00|699.1|698.1|699.8|698.8|699.8|698.8|699.1|698.1|93
1736222400000|2025-01-07 04:00:00|699.6|698.6|699.9|698.9|699.9|698.9|699.6|698.6|16
1736222700000|2025-01-07 04:05:00|700|699|699.8|698.8|700.1|699.1|699.6|698.6|14
1736223000000|2025-01-07 04:10:00|699.6|698.6|699.6|698.6|699.9|698.9|699.6|698.6|3
1736223300000|2025-01-07 04:15:00|699.5|698.5|699.8|698.8|699.9|698.9|699.4|698.4|6
1736223600000|2025-01-07 04:20:00|699.6|698.6|699.6|698.6|699.9|698.9|699.6|698.6|2
1736223900000|2025-01-07 04:25:00|699.8|698.8|699.8|698.8|699.8|698.8|699.8|698.8|4
1736224200000|2025-01-07 04:30:00|699.6|698.6|699.6|698.6|699.8|698.8|699.6|698.6|3
1736224500000|2025-01-07 04:35:00|699.5|698.5|699.4|698.4|699.6|698.6|699.4|698.4|2
1736224800000|2025-01-07 04:40:00|699.5|698.5|699.6|698.6|699.8|698.8|699.5|698.5|26
1736225100000|2025-01-07 04:45:00|699.5|698.5|699.5|698.5|699.6|698.6|699.4|698.4|10
1736225400000|2025-01-07 04:50:00|699.6|698.6|699.6|698.6|699.6|698.6|699.5|698.5|2
1736225700000|2025-01-07 04:55:00|699.8|698.8|699.6|698.6|699.9|698.9|699.6|698.6|14
1736226000000|2025-01-07 05:00:00|699.8|698.8|699.8|698.8|699.9|698.9|699.8|698.8|3
1736226300000|2025-01-07 05:05:00|699.6|698.6|699.8|698.8|699.8|698.8|699.6|698.6|156
1736226600000|2025-01-07 05:10:00|699.9|698.9|699.9|698.9|699.9|698.9|699.9|698.9|6
1736226900000|2025-01-07 05:15:00|700.1|699.1|700.4|699.4|700.4|699.4|700.1|699.1|80
1736227200000|2025-01-07 05:20:00|700.3|699.3|699.9|698.9|700.3|699.3|699.6|698.6|8
1736227500000|2025-01-07 05:25:00|700|699|700|699|700.1|699.1|699.9|698.9|3
1736227800000|2025-01-07 05:30:00|700.1|699.1|700.3|699.3|700.4|699.4|700.1|699.1|44
1736228100000|2025-01-07 05:35:00|700.1|699.1|699.9|698.9|700.1|699.1|699.9|698.9|11
1736228400000|2025-01-07 05:40:00|699.6|698.6|699.9|698.9|699.9|698.9|699.6|698.6|13
1736228700000|2025-01-07 05:45:00|699.8|698.8|699.9|698.9|699.9|698.9|699.8|698.8|8
1736229000000|2025-01-07 05:50:00|700|699|700.1|699.1|700.1|699.1|699.9|698.9|7
1736229300000|2025-01-07 05:55:00|700|699|699.9|698.9|700.1|699.1|699.8|698.8|39
1736229600000|2025-01-07 06:00:00|699.8|698.8|699.9|698.9|700|699|699.6|698.6|13
1736229900000|2025-01-07 06:05:00|700|699|700.1|699.1|700.1|699.1|699.9|698.9|5
1736230200000|2025-01-07 06:10:00|700.4|699.4|700.3|699.3|700.4|699.4|699.9|698.9|17
1736230500000|2025-01-07 06:15:00|700.1|699.1|700.1|699.1|700.3|699.3|700.1|699.1|1
1736230800000|2025-01-07 06:20:00|699.9|698.9|699.9|698.9|700|699|699.4|698.4|1561
1736231100000|2025-01-07 06:25:00|700|699|700.3|699.3|700.3|699.3|699.8|698.8|56
1736231400000|2025-01-07 06:30:00|700.1|699.1|699.9|698.9|700.3|699.3|699.9|698.9|61
1736231700000|2025-01-07 06:35:00|700|699|699.9|698.9|700.1|699.1|699.9|698.9|10
1736232000000|2025-01-07 06:40:00|699.6|698.6|699.4|698.4|699.6|698.6|699.1|698.1|292
1736232300000|2025-01-07 06:45:00|699.6|698.6|699.6|698.6|699.9|698.9|699.6|698.6|59
1736232600000|2025-01-07 06:50:00|699.5|698.5|699.5|698.5|699.6|698.6|699.4|698.4|14
1736232900000|2025-01-07 06:55:00|699.6|698.6|699.6|698.6|699.6|698.6|699.4|698.4|13
1736233200000|2025-01-07 07:00:00|699.8|698.8|700.1|699.1|700.1|699.1|699.6|698.6|36
1736233500000|2025-01-07 07:05:00|700.3|699.3|699.9|698.9|700.4|699.4|699.5|698.5|245
1736233800000|2025-01-07 07:10:00|699.8|698.8|698.9|697.9|699.9|698.9|698.6|697.6|281
1736234100000|2025-01-07 07:15:00|698.6|697.6|699.9|698.9|699.9|698.9|698.6|697.6|187
1736234400000|2025-01-07 07:20:00|700.1|699.1|698.9|697.9|700.1|699.1|698.6|697.6|130
1736234700000|2025-01-07 07:25:00|698.6|697.6|698.6|697.6|699|698|698.6|697.6|380
1736235000000|2025-01-07 07:30:00|698.4|697.4|698.6|697.6|699.1|698.1|698.4|697.4|168
1736235300000|2025-01-07 07:35:00|698.5|697.5|698.6|697.6|698.6|697.6|698.5|697.5|43
1736235600000|2025-01-07 07:40:00|698.4|697.4|698.4|697.4|698.4|697.4|697.9|696.9|74
1736235900000|2025-01-07 07:45:00|698.3|697.3|697.9|696.9|698.4|697.4|697.9|696.9|67
1736236200000|2025-01-07 07:50:00|697.8|696.8|697.1|696.1|697.9|696.9|696.6|695.6|1099
1736236500000|2025-01-07 07:55:00|697.3|696.3|696.8|695.8|697.5|696.5|696.6|695.6|563
1736236800000|2025-01-07 08:00:00|696.9|695.9|697.6|696.6|697.8|696.8|696.4|695.4|4702
1736237100000|2025-01-07 08:05:00|697.5|696.5|696.8|695.8|697.9|696.9|696.5|695.5|188
1736237400000|2025-01-07 08:10:00|696.6|695.6|697|696|697.4|696.4|696.6|695.6|136
1736237700000|2025-01-07 08:15:00|697.1|696.1|697.9|696.9|698.1|697.1|697.1|696.1|216
1736238000000|2025-01-07 08:20:00|697.8|696.8|697.6|696.6|698.1|697.1|697.4|696.4|397
1736238300000|2025-01-07 08:25:00|697.4|696.4|697.4|696.4|698.1|697.1|697|696|628
1736238600000|2025-01-07 08:30:00|697.3|696.3|697.4|696.4|697.4|696.4|696.9|695.9|832
1736238900000|2025-01-07 08:35:00|697.6|696.6|697.6|696.6|697.9|696.9|697.4|696.4|3794
1736239200000|2025-01-07 08:40:00|697.9|696.9|699.6|698.6|699.9|698.9|697.6|696.6|383
1736239500000|2025-01-07 08:45:00|699.5|698.5|698.3|697.3|699.6|698.6|697.9|696.9|589
1736239800000|2025-01-07 08:50:00|698.4|697.4|696.6|695.6|698.4|697.4|696.6|695.6|2658
1736240100000|2025-01-07 08:55:00|696.4|695.4|696.1|695.1|696.6|695.6|695.9|694.9|578
1736240400000|2025-01-07 09:00:00|696.4|695.4|696.6|695.6|696.6|695.6|695.9|694.9|677
1736240700000|2025-01-07 09:05:00|696.9|695.9|697.6|696.6|698.5|697.5|696.5|695.5|2514
1736241000000|2025-01-07 09:10:00|697.5|696.5|697.9|696.9|698.1|697.1|697.4|696.4|713
1736241300000|2025-01-07 09:15:00|698.1|697.1|697.9|696.9|698.6|697.6|697.9|696.9|198
1736241600000|2025-01-07 09:20:00|698.1|697.1|698.5|697.5|698.6|697.6|698|697|294
1736241900000|2025-01-07 09:25:00|698.4|697.4|698.1|697.1|698.6|697.6|698.1|697.1|521
1736242200000|2025-01-07 09:30:00|698.3|697.3|699.1|698.1|699.6|698.6|698.3|697.3|334
1736242500000|2025-01-07 09:35:00|699|698|698.4|697.4|699.4|698.4|697.9|696.9|563
1736242800000|2025-01-07 09:40:00|698.1|697.1|697.4|696.4|698.4|697.4|697.1|696.1|159
1736243100000|2025-01-07 09:45:00|697.3|696.3|696.9|695.9|697.6|696.6|696.9|695.9|501
1736243400000|2025-01-07 09:50:00|696.8|695.8|697.4|696.4|697.6|696.6|696.6|695.6|280
1736243700000|2025-01-07 09:55:00|697.3|696.3|699.4|698.4|699.6|698.6|696.9|695.9|781
1736244000000|2025-01-07 10:00:00|699.3|698.3|700.4|699.4|700.4|699.4|698.9|697.9|539
1736244300000|2025-01-07 10:05:00|700.5|699.5|700.6|699.6|701.4|700.4|700.4|699.4|456
1736244600000|2025-01-07 10:10:00|700.8|699.8|701.1|700.1|701.5|700.5|700.6|699.6|902
1736244900000|2025-01-07 10:15:00|700.9|699.9|701.4|700.4|701.4|700.4|700.4|699.4|619
1736245200000|2025-01-07 10:20:00|701.5|700.5|701.4|700.4|701.6|700.6|700.9|699.9|521
1736245500000|2025-01-07 10:25:00|701.6|700.6|701.1|700.1|701.6|700.6|700.4|699.4|349
1736245800000|2025-01-07 10:30:00|701.4|700.4|700.6|699.6|701.5|700.5|700.6|699.6|255
1736246100000|2025-01-07 10:35:00|700.9|699.9|701.4|700.4|701.4|700.4|700.6|699.6|236
1736246400000|2025-01-07 10:40:00|701.3|700.3|701.1|700.1|701.4|700.4|701.1|700.1|104
1736246700000|2025-01-07 10:45:00|700.6|699.6|701.4|700.4|701.4|700.4|700.6|699.6|3629
1736247000000|2025-01-07 10:50:00|701.6|700.6|701.4|700.4|701.6|700.6|701.1|700.1|141
1736247300000|2025-01-07 10:55:00|701.1|700.1|702.1|701.1|702.4|701.4|701.1|700.1|1944
1736247600000|2025-01-07 11:00:00|702|701|702.9|701.9|703.1|702.1|702|701|356
1736247900000|2025-01-07 11:05:00|703|702|703.9|702.9|704|703|703|702|338
1736248200000|2025-01-07 11:10:00|703.6|702.6|703.6|702.6|703.9|702.9|703.4|702.4|81
1736248500000|2025-01-07 11:15:00|703.9|702.9|703.8|702.8|703.9|702.9|703.4|702.4|146
1736248800000|2025-01-07 11:20:00|703.6|702.6|702.9|701.9|703.8|702.8|702.6|701.6|223
1736249100000|2025-01-07 11:25:00|703.1|702.1|702.9|701.9|703.1|702.1|702.6|701.6|287
1736249400000|2025-01-07 11:30:00|703|702|702.3|701.3|703|702|702.1|701.1|321
1736249700000|2025-01-07 11:35:00|702.4|701.4|702.9|701.9|702.9|701.9|702.1|701.1|135
1736250000000|2025-01-07 11:40:00|703.1|702.1|703.4|702.4|703.9|702.9|703|702|219
1736250300000|2025-01-07 11:45:00|703.6|702.6|703.9|702.9|704.1|703.1|703.4|702.4|176
1736250600000|2025-01-07 11:50:00|703.6|702.6|704|703|704.1|703.1|703.4|702.4|200
1736250900000|2025-01-07 11:55:00|704.1|703.1|704.9|703.9|705.1|704.1|703.9|702.9|2899
1736251200000|2025-01-07 12:00:00|705.1|704.1|705.4|704.4|705.4|704.4|704.6|703.6|359
1736251500000|2025-01-07 12:05:00|705.3|704.3|705.1|704.1|705.4|704.4|705.1|704.1|338
1736251800000|2025-01-07 12:10:00|705.4|704.4|704.9|703.9|705.6|704.6|704.9|703.9|199
1736252100000|2025-01-07 12:15:00|704.8|703.8|704.9|703.9|705.1|704.1|704.6|703.6|199
1736252400000|2025-01-07 12:20:00|705|704|705.1|704.1|705.9|704.9|705|704|190
1736252700000|2025-01-07 12:25:00|705.4|704.4|704.9|703.9|705.6|704.6|704.9|703.9|1501
1736253000000|2025-01-07 12:30:00|705|704|705.1|704.1|705.4|704.4|704.9|703.9|391
1736253300000|2025-01-07 12:35:00|705|704|704.1|703.1|705.1|704.1|703.9|702.9|1183
1736253600000|2025-01-07 12:40:00|703.9|702.9|703.6|702.6|704.1|703.1|703.4|702.4|215
1736253900000|2025-01-07 12:45:00|703.8|702.8|703.9|702.9|704.1|703.1|703.6|702.6|104
1736254200000|2025-01-07 12:50:00|704.1|703.1|704|703|704.4|703.4|703.9|702.9|198
1736254500000|2025-01-07 12:55:00|704.1|703.1|703.4|702.4|704.1|703.1|703.4|702.4|228
1736254800000|2025-01-07 13:00:00|703.1|702.1|703.4|702.4|703.8|702.8|702.6|701.6|435
1736255100000|2025-01-07 13:05:00|703.1|702.1|703.1|702.1|703.4|702.4|702.6|701.6|331
1736255400000|2025-01-07 13:10:00|703.3|702.3|702.6|701.6|703.4|702.4|702.6|701.6|590
1736255700000|2025-01-07 13:15:00|702.8|701.8|702.9|701.9|703|702|702.1|701.1|397
1736256000000|2025-01-07 13:20:00|703|702|703.9|702.9|704.1|703.1|703|702|782
1736256300000|2025-01-07 13:25:00|703.6|702.6|702.4|701.4|703.8|702.8|702.4|701.4|3359
1736256600000|2025-01-07 13:30:00|702.1|701.1|701.1|700.1|702.9|701.9|701.1|700.1|8862
1736256900000|2025-01-07 13:35:00|701.4|700.4|701|700|701.4|700.4|700.6|699.6|1080
1736257200000|2025-01-07 13:40:00|700.9|699.9|700.4|699.4|701.3|700.3|700.1|699.1|474
1736257500000|2025-01-07 13:45:00|700.5|699.5|701.9|700.9|702.1|701.1|700.5|699.5|1507
1736257800000|2025-01-07 13:50:00|702.1|701.1|702.3|701.3|702.8|701.8|702.1|701.1|136
1736258100000|2025-01-07 13:55:00|702.1|701.1|702.4|701.4|702.9|701.9|702.1|701.1|284
1736258400000|2025-01-07 14:00:00|702.3|701.3|701.4|700.4|702.4|701.4|700.9|699.9|531
1736258700000|2025-01-07 14:05:00|701.3|700.3|701.1|700.1|701.9|700.9|701.1|700.1|926
1736259000000|2025-01-07 14:10:00|700.9|699.9|701.1|700.1|701.8|700.8|700.9|699.9|234
1736259300000|2025-01-07 14:15:00|700.9|699.9|702.1|701.1|702.1|701.1|700.5|699.5|413
1736259600000|2025-01-07 14:20:00|702.4|701.4|703.9|702.9|704.1|703.1|702.4|701.4|3464
1736259900000|2025-01-07 14:25:00|704|703|704.4|703.4|704.9|703.9|704|703|492
1736260200000|2025-01-07 14:30:00|704.5|703.5|704.9|703.9|705.3|704.3|704.1|703.1|630
1736260500000|2025-01-07 14:35:00|704.6|703.6|704.1|703.1|704.8|703.8|703.6|702.6|334
1736260800000|2025-01-07 14:40:00|704.3|703.3|704.1|703.1|704.6|703.6|703.6|702.6|323
1736261100000|2025-01-07 14:45:00|704.3|703.3|704.9|703.9|705.6|704.6|704.3|703.3|718
1736261400000|2025-01-07 14:50:00|705.1|704.1|703.4|702.4|705.1|704.1|703.1|702.1|2406
1736261700000|2025-01-07 14:55:00|703.1|702.1|703.9|702.9|704.1|703.1|703.1|702.1|906
1736262000000|2025-01-07 15:00:00|703.6|702.6|703.9|702.9|704.5|703.5|703.1|702.1|597
1736262300000|2025-01-07 15:05:00|704|703|702.9|701.9|704.1|703.1|702.9|701.9|324
1736262600000|2025-01-07 15:10:00|703|702|703.1|702.1|703.6|702.6|702.9|701.9|435
1736262900000|2025-01-07 15:15:00|702.9|701.9|703.5|702.5|703.6|702.6|702.4|701.4|361
1736263200000|2025-01-07 15:20:00|703.4|702.4|703.4|702.4|703.8|702.8|703.1|702.1|333
1736263500000|2025-01-07 15:25:00|703.5|702.5|703.9|702.9|704.1|703.1|703.4|702.4|431
1736263800000|2025-01-07 15:30:00|703.6|702.6|703.6|702.6|703.9|702.9|702.9|701.9|1415
1736264100000|2025-01-07 15:35:00|703.8|702.8|702.1|701.1|703.9|702.9|702.1|701.1|643
1736264400000|2025-01-07 15:40:00|702.6|701.6|703.9|702.9|703.9|702.9|702.4|701.4|692
1736264700000|2025-01-07 15:45:00|703.8|702.8|703.1|702.1|704.1|703.1|702.9|701.9|672
1736265000000|2025-01-07 15:50:00|703.4|702.4|703.6|702.6|704.1|703.1|703.1|702.1|312
1736265300000|2025-01-07 15:55:00|703.9|702.9|703.6|702.6|703.9|702.9|703.4|702.4|480
1736265600000|2025-01-07 16:00:00|703.9|702.9|703.9|702.9|704.1|703.1|703.5|702.5|949
1736265900000|2025-01-07 16:05:00|703.6|702.6|703.4|702.4|704.3|703.3|703.4|702.4|1753
1736266200000|2025-01-07 16:10:00|703.5|702.5|703.9|702.9|704.1|703.1|703.4|702.4|846
1736266500000|2025-01-07 16:15:00|703.8|702.8|705.1|704.1|705.1|704.1|703.6|702.6|924
1736266800000|2025-01-07 16:20:00|705.4|704.4|704.1|703.1|705.6|704.6|704.1|703.1|2551
1736267100000|2025-01-07 16:25:00|703.9|702.9|702.4|701.4|704.1|703.1|701.9|700.9|5411
1736267400000|2025-01-07 16:30:00|702.3|701.3|700.4|699.4|702.3|701.3|700.4|699.4|842
1736267700000|2025-01-07 16:35:00|700.6|699.6|700.9|699.9|701.1|700.1|700.1|699.1|558
1736268000000|2025-01-07 16:40:00|701.1|700.1|701.9|700.9|702.1|701.1|701.1|700.1|339
1736268300000|2025-01-07 16:45:00|702.1|701.1|702.4|701.4|702.6|701.6|701.6|700.6|288
1736268600000|2025-01-07 16:50:00|702.5|701.5|703.9|702.9|703.9|702.9|702.1|701.1|1098
1736268900000|2025-01-07 16:55:00|704.1|703.1|703.8|702.8|704.9|703.9|703.6|702.6|995
1736269200000|2025-01-07 17:00:00|703.9|702.9|703.4|702.4|703.9|702.9|703.1|702.1|248
1736269500000|2025-01-07 17:05:00|703.6|702.6|703.9|702.9|704.1|703.1|703.4|702.4|425
1736269800000|2025-01-07 17:10:00|704|703|704.4|703.4|704.9|703.9|703.9|702.9|1606
1736270100000|2025-01-07 17:15:00|704.6|703.6|705.4|704.4|705.6|704.6|704.6|703.6|1932
1736270400000|2025-01-07 17:20:00|705.5|704.5|705.4|704.4|705.6|704.6|705.1|704.1|772
1736270700000|2025-01-07 17:25:00|705.6|704.6|705.6|704.6|705.9|704.9|705.4|704.4|473
1736271000000|2025-01-07 17:30:00|705.4|704.4|705.1|704.1|705.6|704.6|704.9|703.9|262
1736271300000|2025-01-07 17:35:00|705.4|704.4|705.9|704.9|705.9|704.9|705.1|704.1|206
1736271600000|2025-01-07 17:40:00|705.8|704.8|705.9|704.9|706.1|705.1|705.4|704.4|174
1736271900000|2025-01-07 17:45:00|706|705|705.4|704.4|706|705|705.1|704.1|596
1736272200000|2025-01-07 17:50:00|705.5|704.5|705.1|704.1|706.1|705.1|705.1|704.1|270
1736272500000|2025-01-07 17:55:00|704.9|703.9|705.4|704.4|705.4|704.4|704.6|703.6|109
1736272800000|2025-01-07 18:00:00|705.3|704.3|705.5|704.5|706|705|705.1|704.1|1122
1736273100000|2025-01-07 18:05:00|705.6|704.6|706.4|705.4|706.4|705.4|705.4|704.4|425
1736273400000|2025-01-07 18:10:00|706.5|705.5|706.6|705.6|706.9|705.9|706.4|705.4|681
1736273700000|2025-01-07 18:15:00|706.5|705.5|706.1|705.1|706.6|705.6|706.1|705.1|84
1736274000000|2025-01-07 18:20:00|705.9|704.9|706.1|705.1|706.4|705.4|705.9|704.9|151
1736274300000|2025-01-07 18:25:00|706.3|705.3|706.4|705.4|706.6|705.6|705.9|704.9|110
1736274600000|2025-01-07 18:30:00|706.1|705.1|706.1|705.1|706.4|705.4|705.6|704.6|123
1736274900000|2025-01-07 18:35:00|706.3|705.3|705.9|704.9|706.4|705.4|705.6|704.6|519
1736275200000|2025-01-07 18:40:00|706|705|705.6|704.6|706|705|705.4|704.4|176
1736275500000|2025-01-07 18:45:00|705.5|704.5|704.8|703.8|705.6|704.6|704.6|703.6|225
1736275800000|2025-01-07 18:50:00|704.9|703.9|705|704|705.1|704.1|704.9|703.9|97
1736276100000|2025-01-07 18:55:00|704.9|703.9|704.5|703.5|705.1|704.1|704.1|703.1|87
1736276400000|2025-01-07 19:00:00|704.4|703.4|705.1|704.1|705.1|704.1|704.4|703.4|259
1736276700000|2025-01-07 19:05:00|705|704|704.9|703.9|705.1|704.1|704.5|703.5|217
1736277000000|2025-01-07 19:10:00|704.6|703.6|704.1|703.1|704.6|703.6|704.1|703.1|186
1736277300000|2025-01-07 19:15:00|704|703|703.6|702.6|704|703|703.1|702.1|320
1736277600000|2025-01-07 19:20:00|703.4|702.4|703.4|702.4|704.1|703.1|703.4|702.4|171
1736277900000|2025-01-07 19:25:00|703.5|702.5|704.4|703.4|704.6|703.6|703.4|702.4|1772
1736278200000|2025-01-07 19:30:00|704.5|703.5|705.6|704.6|705.8|704.8|704.5|703.5|134
1736278500000|2025-01-07 19:35:00|705.5|704.5|705.8|704.8|705.8|704.8|705.4|704.4|53
1736278800000|2025-01-07 19:40:00|705.6|704.6|705.6|704.6|705.9|704.9|705.6|704.6|174
1736279100000|2025-01-07 19:45:00|705.4|704.4|705.4|704.4|705.5|704.5|705.1|704.1|31
1736279400000|2025-01-07 19:50:00|705.5|704.5|705.4|704.4|705.5|704.5|705.1|704.1|178
1736279700000|2025-01-07 19:55:00|705.5|704.5|705.3|704.3|705.6|704.6|705.1|704.1|84
1736280000000|2025-01-07 20:00:00|705.1|704.1|704.9|703.9|705.4|704.4|704.9|703.9|9
1736280300000|2025-01-07 20:05:00|705|704|704.9|703.9|705.1|704.1|704.9|703.9|428
1736280600000|2025-01-07 20:10:00|704.8|703.8|704.4|703.4|704.8|703.8|704.4|703.4|113
1736280900000|2025-01-07 20:15:00|704.5|703.5|704.1|703.1|704.5|703.5|704.1|703.1|102
1736281200000|2025-01-07 20:20:00|704.4|703.4|703.5|702.5|704.4|703.4|703.5|702.5|88
1736281500000|2025-01-07 20:25:00|703.4|702.4|703.6|702.6|703.8|702.8|703.4|702.4|23
1736281800000|2025-01-07 20:30:00|703.8|702.8|704.1|703.1|704.1|703.1|703.6|702.6|27
1736282100000|2025-01-07 20:35:00|704|703|703.6|702.6|704|703|703.6|702.6|9
1736282400000|2025-01-07 20:40:00|703.8|702.8|703.4|702.4|703.9|702.9|703.1|702.1|43
1736282700000|2025-01-07 20:45:00|703.5|702.5|703.4|702.4|703.6|702.6|703.4|702.4|8
1736283000000|2025-01-07 20:50:00|703.3|702.3|703.6|702.6|703.6|702.6|703.1|702.1|63
1736283300000|2025-01-07 20:55:00|703.5|702.5|703.5|702.5|703.6|702.6|703.4|702.4|84
1736283600000|2025-01-07 21:00:00|703.4|702.4|703.6|702.6|703.9|702.9|703.4|702.4|46
1736283900000|2025-01-07 21:05:00|703.5|702.5|703.6|702.6|703.6|702.6|703.5|702.5|11
1736284500000|2025-01-07 21:15:00|703.4|702.4|703.5|702.5|703.5|702.5|703.4|702.4|480
1736284800000|2025-01-07 21:20:00|703.6|702.6|703.4|702.4|703.6|702.6|703.4|702.4|23
1736285100000|2025-01-07 21:25:00|703.5|702.5|703.4|702.4|703.5|702.5|703.4|702.4|13
1736285400000|2025-01-07 21:30:00|703.5|702.5|703.3|702.3|704.4|703.4|703.3|702.3|56
1736285700000|2025-01-07 21:35:00|703.4|702.4|703.6|702.6|703.9|702.9|703.1|702.1|112
1736286000000|2025-01-07 21:40:00|703.8|702.8|704.6|703.6|704.6|703.6|703.8|702.8|24
1736286300000|2025-01-07 21:45:00|704.5|703.5|704.9|703.9|705.1|704.1|704.5|703.5|47
1736286600000|2025-01-07 21:50:00|704.8|703.8|704.5|703.5|704.9|703.9|704.5|703.5|20
1736286900000|2025-01-07 21:55:00|704.6|703.6|704.5|703.5|704.8|703.8|704.5|703.5|55
1736287200000|2025-01-07 22:00:00|705.8|702.8|706|703|706.1|703.1|705.8|702.8|0
1736287500000|2025-01-07 22:05:00|705.9|702.9|706.4|703.4|706.4|703.4|705.9|702.9|0
1736287800000|2025-01-07 22:10:00|706.3|703.3|706.4|703.4|706.4|704.5|705.5|703.1|125
1736288100000|2025-01-07 22:15:00|705.9|704.9|705.9|704.9|705.9|704.9|705.9|704.9|87
1736289300000|2025-01-07 22:35:00|706.3|703.3|706.3|703.3|706.3|703.3|706.3|703.3|1
1736289600000|2025-01-07 22:40:00|706.4|703.4|706.3|703.3|706.4|703.4|706.1|703.1|0
1736289900000|2025-01-07 22:45:00|706.4|703.4|706.4|703.4|706.4|703.4|706.4|703.4|0
1736290200000|2025-01-07 22:50:00|705.5|704.5|705.5|704.5|705.5|704.5|705.5|704.5|0
1736290500000|2025-01-07 22:55:00|705.6|704.6|706.3|703.3|706.3|704.8|705.5|703.3|0
1736298000000|2025-01-08 01:00:00|706.4|705.3|706.3|705.3|706.6|705.6|705.9|704.9|55
1736298300000|2025-01-08 01:05:00|706.4|705.4|706.8|705.8|707|706|706.1|705.1|90
1736298600000|2025-01-08 01:10:00|706.6|705.6|706.4|705.4|706.6|705.6|706.1|705.1|22
1736298900000|2025-01-08 01:15:00|706.1|705.1|705.9|704.9|706.1|705.1|705.8|704.8|12
1736299200000|2025-01-08 01:20:00|706|705|705.9|704.9|706.1|705.1|705.9|704.9|13
1736299500000|2025-01-08 01:25:00|705.8|704.8|705.9|704.9|705.9|704.9|705.6|704.6|6
1736299800000|2025-01-08 01:30:00|705.8|704.8|706.4|705.4|706.4|705.4|705.8|704.8|20
1736300100000|2025-01-08 01:35:00|706.5|705.5|706.3|705.3|706.8|705.8|706.3|705.3|34
1736300400000|2025-01-08 01:40:00|706.1|705.1|706.9|705.9|706.9|705.9|706.1|705.1|77
1736300700000|2025-01-08 01:45:00|706.8|705.8|706.5|705.5|706.9|705.9|706.4|705.4|11
1736301000000|2025-01-08 01:50:00|706.6|705.6|706.6|705.6|706.8|705.8|706.4|705.4|3
1736301300000|2025-01-08 01:55:00|706.5|705.5|706.5|705.5|706.6|705.6|706.5|705.5|1
1736301600000|2025-01-08 02:00:00|706.6|705.6|706.4|705.4|706.6|705.6|706.4|705.4|2
1736301900000|2025-01-08 02:05:00|706.1|705.1|706.1|705.1|706.1|705.1|706.1|705.1|6
1736302200000|2025-01-08 02:10:00|706|705|705.9|704.9|706.1|705.1|705.8|704.8|44
1736302500000|2025-01-08 02:15:00|705.8|704.8|705.5|704.5|705.9|704.9|705.5|704.5|10
1736302800000|2025-01-08 02:20:00|705.6|704.6|705.4|704.4|705.6|704.6|705.4|704.4|2
1736303100000|2025-01-08 02:25:00|705.3|704.3|705.4|704.4|705.6|704.6|705.3|704.3|13
1736303400000|2025-01-08 02:30:00|705.5|704.5|705.5|704.5|705.6|704.6|705.4|704.4|4
1736303700000|2025-01-08 02:35:00|705.6|704.6|705.8|704.8|705.9|704.9|705.5|704.5|48
1736304000000|2025-01-08 02:40:00|705.9|704.9|705.9|704.9|706.1|705.1|705.9|704.9|17
1736304300000|2025-01-08 02:45:00|705.8|704.8|705.3|704.3|705.9|704.9|705.3|704.3|6
1736304600000|2025-01-08 02:50:00|705.4|704.4|706.4|705.4|706.4|705.4|705.3|704.3|19
1736304900000|2025-01-08 02:55:00|706.3|705.3|705.9|704.9|706.4|705.4|705.9|704.9|26
1736305200000|2025-01-08 03:00:00|705.6|704.6|705.5|704.5|705.9|704.9|705.5|704.5|6
1736305500000|2025-01-08 03:05:00|705.6|704.6|705.4|704.4|705.6|704.6|705.1|704.1|8
1736305800000|2025-01-08 03:10:00|705.5|704.5|705.5|704.5|705.5|704.5|705.1|704.1|20
1736306100000|2025-01-08 03:15:00|705.4|704.4|706.5|705.5|706.6|705.6|705.4|704.4|16
1736306400000|2025-01-08 03:20:00|706.4|705.4|706.6|705.6|706.9|705.9|706.1|705.1|13
1736306700000|2025-01-08 03:25:00|706.9|705.9|706.6|705.6|707.3|706.3|706.4|705.4|13
1736307000000|2025-01-08 03:30:00|706.5|705.5|706.1|705.1|706.6|705.6|706.1|705.1|4
1736307300000|2025-01-08 03:35:00|706.3|705.3|706.4|705.4|706.4|705.4|706.1|705.1|5
1736307600000|2025-01-08 03:40:00|706.3|705.3|706|705|706.3|705.3|706|705|703
1736307900000|2025-01-08 03:45:00|706.1|705.1|706.3|705.3|706.4|705.4|706.1|705.1|5
1736308200000|2025-01-08 03:50:00|706.1|705.1|706|705|706.1|705.1|706|705|4
1736308500000|2025-01-08 03:55:00|705.9|704.9|705.8|704.8|705.9|704.9|705.8|704.8|5
1736308800000|2025-01-08 04:00:00|705.9|704.9|705.6|704.6|705.9|704.9|705.6|704.6|4
1736309100000|2025-01-08 04:05:00|705.5|704.5|706|705|706.1|705.1|705.5|704.5|6
1736309400000|2025-01-08 04:10:00|706.1|705.1|706.3|705.3|706.4|705.4|706.1|705.1|30
1736309700000|2025-01-08 04:15:00|706.1|705.1|706.1|705.1|706.1|705.1|706.1|705.1|1
1736310000000|2025-01-08 04:20:00|706|705|706.3|705.3|706.4|705.4|706|705|14
1736310300000|2025-01-08 04:25:00|706.4|705.4|706.6|705.6|706.6|705.6|706.4|705.4|10
1736310600000|2025-01-08 04:30:00|706.5|705.5|706.4|705.4|706.6|705.6|706.4|705.4|6
1736310900000|2025-01-08 04:35:00|706.3|705.3|706|705|706.3|705.3|706|705|10
1736311200000|2025-01-08 04:40:00|706.1|705.1|706.1|705.1|706.1|705.1|706.1|705.1|3
1736311500000|2025-01-08 04:45:00|706.3|705.3|706|705|706.3|705.3|706|705|4
1736311800000|2025-01-08 04:50:00|705.9|704.9|705.6|704.6|706|705|705.6|704.6|4
1736312100000|2025-01-08 04:55:00|705.8|704.8|705.8|704.8|705.9|704.9|705.6|704.6|4
1736312400000|2025-01-08 05:00:00|705.6|704.6|705.9|704.9|705.9|704.9|705.6|704.6|15
1736312700000|2025-01-08 05:05:00|705.8|704.8|705.8|704.8|705.9|704.9|705.8|704.8|4
1736313000000|2025-01-08 05:10:00|705.9|704.9|705.9|704.9|705.9|704.9|705.8|704.8|4
1736313300000|2025-01-08 05:15:00|705.8|704.8|706.3|705.3|706.3|705.3|705.8|704.8|6
1736313600000|2025-01-08 05:20:00|706.4|705.4|706.1|705.1|706.4|705.4|706.1|705.1|10
1736313900000|2025-01-08 05:25:00|706.4|705.4|706.4|705.4|706.6|705.6|706.4|705.4|12
1736314200000|2025-01-08 05:30:00|706.5|705.5|706.6|705.6|706.6|705.6|706.4|705.4|9
1736314500000|2025-01-08 05:35:00|706.5|705.5|706.5|705.5|706.5|705.5|706.4|705.4|3
1736314800000|2025-01-08 05:40:00|706.4|705.4|706.6|705.6|706.6|705.6|706.4|705.4|16
1736315100000|2025-01-08 05:45:00|706.5|705.5|707.4|706.4|707.4|706.4|706.5|705.5|31
1736315400000|2025-01-08 05:50:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|22
1736315700000|2025-01-08 05:55:00|707.9|706.9|707.9|706.9|708.1|707.1|707.8|706.8|17
1736316000000|2025-01-08 06:00:00|707.8|706.8|707.9|706.9|707.9|706.9|707.6|706.6|4
1736316300000|2025-01-08 06:05:00|708.1|707.1|707.9|706.9|708.1|707.1|707.9|706.9|14
1736316600000|2025-01-08 06:10:00|708.1|707.1|708.1|707.1|708.1|707.1|707.9|706.9|11
1736316900000|2025-01-08 06:15:00|707.9|706.9|707.6|706.6|708|707|707.6|706.6|91
1736317200000|2025-01-08 06:20:00|707.4|706.4|706.9|705.9|707.6|706.6|706.6|705.6|87
1736317500000|2025-01-08 06:25:00|706.6|705.6|706.4|705.4|706.6|705.6|706.1|705.1|526
1736317800000|2025-01-08 06:30:00|706.3|705.3|705.9|704.9|706.4|705.4|705.8|704.8|17
1736318100000|2025-01-08 06:35:00|705.6|704.6|705.9|704.9|706|705|705.4|704.4|54
1736318400000|2025-01-08 06:40:00|706|705|705.4|704.4|706.1|705.1|705.1|704.1|55
1736318700000|2025-01-08 06:45:00|705.5|704.5|705.3|704.3|705.6|704.6|705.1|704.1|56
1736319000000|2025-01-08 06:50:00|705.1|704.1|705.4|704.4|705.5|704.5|705.1|704.1|5
1736319300000|2025-01-08 06:55:00|705.3|704.3|705.4|704.4|705.5|704.5|705.1|704.1|6
1736319600000|2025-01-08 07:00:00|705.1|704.1|705.6|704.6|705.6|704.6|705.1|704.1|33
1736319900000|2025-01-08 07:05:00|705.5|704.5|705.6|704.6|705.9|704.9|705.4|704.4|72
1736320200000|2025-01-08 07:10:00|705.8|704.8|705.9|704.9|706.1|705.1|705.4|704.4|38
1736320500000|2025-01-08 07:15:00|706|705|705.6|704.6|706.1|705.1|705.4|704.4|34
1736320800000|2025-01-08 07:20:00|705.9|704.9|706|705|706.1|705.1|705.9|704.9|139
1736321100000|2025-01-08 07:25:00|706.1|705.1|705.9|704.9|706.1|705.1|705.8|704.8|69
1736321400000|2025-01-08 07:30:00|706|705|706|705|706.3|705.3|705.4|704.4|80
1736321700000|2025-01-08 07:35:00|706.1|705.1|705.6|704.6|706.1|705.1|705.6|704.6|43
1736322000000|2025-01-08 07:40:00|705.5|704.5|704.9|703.9|705.6|704.6|704.9|703.9|85
1736322300000|2025-01-08 07:45:00|704.8|703.8|704.4|703.4|704.8|703.8|704.4|703.4|130
1736322600000|2025-01-08 07:50:00|704.6|703.6|705.9|704.9|706|705|704.4|703.4|46
1736322900000|2025-01-08 07:55:00|706|705|706.6|705.6|706.6|705.6|705.9|704.9|27
1736323200000|2025-01-08 08:00:00|706.5|705.5|706.4|705.4|706.9|705.9|706.1|705.1|101
1736323500000|2025-01-08 08:05:00|706.3|705.3|706.1|705.1|706.6|705.6|706.1|705.1|82
1736323800000|2025-01-08 08:10:00|706.3|705.3|706.4|705.4|706.6|705.6|706.1|705.1|124
1736324100000|2025-01-08 08:15:00|706.6|705.6|706.1|705.1|706.8|705.8|705.6|704.6|1497
1736324400000|2025-01-08 08:20:00|705.9|704.9|705.4|704.4|706.1|705.1|705.4|704.4|454
1736324700000|2025-01-08 08:25:00|705.1|704.1|705.6|704.6|705.9|704.9|704.6|703.6|1294
1736325000000|2025-01-08 08:30:00|705.4|704.4|707.6|706.6|707.9|706.9|705.3|704.3|663
1736325300000|2025-01-08 08:35:00|707.8|706.8|707.8|706.8|708.1|707.1|707.4|706.4|367
1736325600000|2025-01-08 08:40:00|707.9|706.9|707.6|706.6|707.9|706.9|706.9|705.9|268
1736325900000|2025-01-08 08:45:00|707.4|706.4|706.9|705.9|707.9|706.9|706.4|705.4|319
1736326200000|2025-01-08 08:50:00|707.1|706.1|706.9|705.9|707.4|706.4|706.6|705.6|144
1736326500000|2025-01-08 08:55:00|707.1|706.1|707.6|706.6|707.6|706.6|706.6|705.6|291
1736326800000|2025-01-08 09:00:00|707.5|706.5|707.1|706.1|707.6|706.6|706.4|705.4|1247
1736327100000|2025-01-08 09:05:00|706.9|705.9|706.6|705.6|707.4|706.4|706.1|705.1|1007
1736327400000|2025-01-08 09:10:00|706.4|705.4|706.4|705.4|706.9|705.9|706.1|705.1|240
1736327700000|2025-01-08 09:15:00|706.6|705.6|707|706|707.1|706.1|706.5|705.5|263
1736328000000|2025-01-08 09:20:00|706.9|705.9|706.6|705.6|707.1|706.1|706.1|705.1|491
1736328300000|2025-01-08 09:25:00|706.9|705.9|706.8|705.8|707.1|706.1|706.5|705.5|380
1736328600000|2025-01-08 09:30:00|706.9|705.9|706.1|705.1|706.9|705.9|705.9|704.9|647
1736328900000|2025-01-08 09:35:00|706.3|705.3|705.8|704.8|706.6|705.6|705.6|704.6|350
1736329200000|2025-01-08 09:40:00|705.9|704.9|705.9|704.9|706.4|705.4|705.6|704.6|142
1736329500000|2025-01-08 09:45:00|705.6|704.6|705.9|704.9|706.1|705.1|705.6|704.6|307
1736329800000|2025-01-08 09:50:00|706.1|705.1|706.4|705.4|706.6|705.6|706.1|705.1|141
1736330100000|2025-01-08 09:55:00|706.3|705.3|706.4|705.4|706.4|705.4|706.1|705.1|182
1736330400000|2025-01-08 10:00:00|706.1|705.1|706.9|705.9|707.4|706.4|705.1|704.1|597
1736330700000|2025-01-08 10:05:00|706.8|705.8|705.9|704.9|706.9|705.9|705.9|704.9|172
1736331000000|2025-01-08 10:10:00|705.6|704.6|705.5|704.5|705.9|704.9|704.8|703.8|590
1736331300000|2025-01-08 10:15:00|705.6|704.6|704.9|703.9|705.9|704.9|704.9|703.9|483
1736331600000|2025-01-08 10:20:00|705|704|705.4|704.4|705.4|704.4|704.9|703.9|155
1736331900000|2025-01-08 10:25:00|705.5|704.5|706.1|705.1|706.4|705.4|705.4|704.4|186
1736332200000|2025-01-08 10:30:00|706|705|704.6|703.6|706.1|705.1|704.5|703.5|1286
1736332500000|2025-01-08 10:35:00|704.5|703.5|704.6|703.6|704.6|703.6|703.6|702.6|274
1736332800000|2025-01-08 10:40:00|704.4|703.4|703.1|702.1|704.5|703.5|702.9|701.9|454
1736333100000|2025-01-08 10:45:00|703.4|702.4|702.4|701.4|703.4|702.4|701.6|700.6|1054
1736333400000|2025-01-08 10:50:00|702.1|701.1|700.9|699.9|702.4|701.4|700.6|699.6|5601
1736333700000|2025-01-08 10:55:00|700.6|699.6|700.6|699.6|701.1|700.1|699.6|698.6|937
1736334000000|2025-01-08 11:00:00|700.8|699.8|699.9|698.9|700.9|699.9|699.6|698.6|213
1736334300000|2025-01-08 11:05:00|699.6|698.6|699.6|698.6|699.9|698.9|699.1|698.1|1700
1736334600000|2025-01-08 11:10:00|699.4|698.4|699.6|698.6|699.9|698.9|699.1|698.1|511
1736334900000|2025-01-08 11:15:00|699.8|698.8|700.9|699.9|701.1|700.1|699.8|698.8|181
1736335200000|2025-01-08 11:20:00|701.1|700.1|701.9|700.9|702.1|701.1|700.6|699.6|221
1736335500000|2025-01-08 11:25:00|702.1|701.1|701.4|700.4|702.4|701.4|701.4|700.4|207
1736335800000|2025-01-08 11:30:00|701.6|700.6|700.6|699.6|701.6|700.6|700.6|699.6|1742
1736336100000|2025-01-08 11:35:00|700.5|699.5|700.1|699.1|700.6|699.6|700.1|699.1|402
1736336400000|2025-01-08 11:40:00|700.4|699.4|701.6|700.6|701.9|700.9|700.1|699.1|857
1736336700000|2025-01-08 11:45:00|701.5|700.5|702.9|701.9|703.1|702.1|701.5|700.5|905
1736337000000|2025-01-08 11:50:00|702.6|701.6|702.1|701.1|702.9|701.9|701.4|700.4|212
1736337300000|2025-01-08 11:55:00|702.3|701.3|702.4|701.4|702.6|701.6|702.1|701.1|200
1736337600000|2025-01-08 12:00:00|702.5|701.5|702.6|701.6|703.1|702.1|702.3|701.3|231
1736337900000|2025-01-08 12:05:00|702.4|701.4|702.9|701.9|702.9|701.9|702.4|701.4|111
1736338200000|2025-01-08 12:10:00|703.1|702.1|702.4|701.4|703.1|702.1|702.4|701.4|193
1736338500000|2025-01-08 12:15:00|702.3|701.3|702.4|701.4|703.1|702.1|702.3|701.3|163
1736338800000|2025-01-08 12:20:00|702.3|701.3|702.1|701.1|702.6|701.6|702.1|701.1|214
1736339100000|2025-01-08 12:25:00|702.4|701.4|703.1|702.1|703.1|702.1|702.4|701.4|133
1736339400000|2025-01-08 12:30:00|702.9|701.9|703.1|702.1|703.4|702.4|702.4|701.4|233
1736339700000|2025-01-08 12:35:00|703.4|702.4|703.6|702.6|703.9|702.9|703.1|702.1|156
1736340000000|2025-01-08 12:40:00|703.5|702.5|703.6|702.6|703.9|702.9|702.9|701.9|185
1736340300000|2025-01-08 12:45:00|703.9|702.9|704|703|704.4|703.4|703.9|702.9|490
1736340600000|2025-01-08 12:50:00|703.9|702.9|703.4|702.4|704.1|703.1|703.3|702.3|133
1736340900000|2025-01-08 12:55:00|703.6|702.6|703.1|702.1|703.6|702.6|702.9|701.9|285
1736341200000|2025-01-08 13:00:00|703.4|702.4|703.9|702.9|704.1|703.1|702.6|701.6|415
1736341500000|2025-01-08 13:05:00|703.6|702.6|703.1|702.1|703.9|702.9|703.1|702.1|412
1736341800000|2025-01-08 13:10:00|702.9|701.9|702.4|701.4|702.9|701.9|702|701|344
1736342100000|2025-01-08 13:15:00|702.5|701.5|703|702|703.4|702.4|702.4|701.4|426
1736342400000|2025-01-08 13:20:00|703.1|702.1|702.9|701.9|703.1|702.1|702.6|701.6|418
1736342700000|2025-01-08 13:25:00|703.1|702.1|702.6|701.6|703.4|702.4|702.4|701.4|194
1736343000000|2025-01-08 13:30:00|702.8|701.8|702.3|701.3|703.1|702.1|702.1|701.1|319
1736343300000|2025-01-08 13:35:00|702.1|701.1|702.1|701.1|702.9|701.9|702.1|701.1|293
1736343600000|2025-01-08 13:40:00|701.9|700.9|702.4|701.4|702.4|701.4|701.9|700.9|232
1736343900000|2025-01-08 13:45:00|702.5|701.5|701.5|700.5|702.6|701.6|701.4|700.4|328
1736344200000|2025-01-08 13:50:00|701.6|700.6|701.1|700.1|701.6|700.6|700.9|699.9|312
1736344500000|2025-01-08 13:55:00|701.4|700.4|702.6|701.6|702.6|701.6|701.4|700.4|379
1736344800000|2025-01-08 14:00:00|702.5|701.5|703.3|702.3|703.6|702.6|702.4|701.4|493
1736345100000|2025-01-08 14:05:00|703.1|702.1|701.9|700.9|703.4|702.4|701.6|700.6|534
1736345400000|2025-01-08 14:10:00|702|701|701.8|700.8|702.1|701.1|701.1|700.1|372
1736345700000|2025-01-08 14:15:00|701.9|700.9|701.1|700.1|702.1|701.1|701.1|700.1|955
1736346000000|2025-01-08 14:20:00|701.4|700.4|702.6|701.6|702.6|701.6|701.3|700.3|476
1736346300000|2025-01-08 14:25:00|702.5|701.5|702.1|701.1|702.6|701.6|701.6|700.6|421
1736346600000|2025-01-08 14:30:00|702.4|701.4|701.6|700.6|702.6|701.6|701.1|700.1|670
1736346900000|2025-01-08 14:35:00|701.4|700.4|702.4|701.4|702.9|701.9|701.4|700.4|682
1736347200000|2025-01-08 14:40:00|702.1|701.1|700.5|699.5|702.6|701.6|700.4|699.4|769
1736347500000|2025-01-08 14:45:00|700.4|699.4|702.1|701.1|702.1|701.1|700.4|699.4|360
1736347800000|2025-01-08 14:50:00|702.4|701.4|703.6|702.6|703.9|702.9|702.1|701.1|2743
1736348100000|2025-01-08 14:55:00|703.9|702.9|703.4|702.4|703.9|702.9|702.9|701.9|1348
1736348400000|2025-01-08 15:00:00|703.1|702.1|704.1|703.1|704.4|703.4|702.9|701.9|383
1736348700000|2025-01-08 15:05:00|704.4|703.4|702.9|701.9|704.4|703.4|702.5|701.5|1825
1736349000000|2025-01-08 15:10:00|702.8|701.8|702.9|701.9|703.4|702.4|702.4|701.4|446
1736349300000|2025-01-08 15:15:00|703.1|702.1|702.4|701.4|703.1|702.1|701.6|700.6|920
1736349600000|2025-01-08 15:20:00|702.5|701.5|701.9|700.9|702.6|701.6|701.6|700.6|568
1736349900000|2025-01-08 15:25:00|701.8|700.8|702|701|702.1|701.1|701.1|700.1|483
1736350200000|2025-01-08 15:30:00|700.6|699.6|701.5|700.5|701.9|700.9|699.9|698.9|1065
1736350500000|2025-01-08 15:35:00|701.4|700.4|699.9|698.9|701.6|700.6|699.6|698.6|2603
1736350800000|2025-01-08 15:40:00|699.8|698.8|701.6|700.6|702.6|701.6|699.8|698.8|7043
1736351100000|2025-01-08 15:45:00|701.4|700.4|701.6|700.6|701.9|700.9|700.5|699.5|5044
1736351400000|2025-01-08 15:50:00|701.9|700.9|700.6|699.6|702.1|701.1|700.1|699.1|1257
1736351700000|2025-01-08 15:55:00|700.8|699.8|699.4|698.4|700.8|699.8|698.9|697.9|562
1736352000000|2025-01-08 16:00:00|699.1|698.1|698.4|697.4|699.9|698.9|697.9|696.9|3568
1736352300000|2025-01-08 16:05:00|698.1|697.1|697.1|696.1|698.1|697.1|696.6|695.6|891
1736352600000|2025-01-08 16:10:00|697.3|696.3|696.6|695.6|697.4|696.4|695.9|694.9|1225
1736352900000|2025-01-08 16:15:00|696.5|695.5|695.1|694.1|696.6|695.6|694.8|693.8|945
1736353200000|2025-01-08 16:20:00|695|694|693.9|692.9|695.1|694.1|693.8|692.8|1240
1736353500000|2025-01-08 16:25:00|694.1|693.1|693.3|692.3|695.1|694.1|692.9|691.9|9463
1736353800000|2025-01-08 16:30:00|693.4|692.4|694.4|693.4|695.4|694.4|693.4|692.4|3384
1736354100000|2025-01-08 16:35:00|694.6|693.6|693.6|692.6|694.6|693.6|693.6|692.6|691
1736354400000|2025-01-08 16:40:00|693.9|692.9|693.4|692.4|693.9|692.9|693.1|692.1|730
1736354700000|2025-01-08 16:45:00|693.6|692.6|694.4|693.4|694.5|693.5|693.4|692.4|2100
1736355000000|2025-01-08 16:50:00|694.3|693.3|694.9|693.9|695|694|694.1|693.1|632
1736355300000|2025-01-08 16:55:00|694.8|693.8|694.4|693.4|695.4|694.4|694.1|693.1|492
1736355600000|2025-01-08 17:00:00|694.6|693.6|695.4|694.4|695.4|694.4|694.4|693.4|278
1736355900000|2025-01-08 17:05:00|695.3|694.3|694.4|693.4|695.9|694.9|694.1|693.1|3888
1736356200000|2025-01-08 17:10:00|694.5|693.5|694.9|693.9|695.1|694.1|694.1|693.1|284
1736356500000|2025-01-08 17:15:00|695|694|694.6|693.6|695.1|694.1|694.1|693.1|230
1736356800000|2025-01-08 17:20:00|694.8|693.8|693.9|692.9|694.8|693.8|693.9|692.9|125
1736357100000|2025-01-08 17:25:00|694|693|693.4|692.4|694.1|693.1|692.9|691.9|248
1736357400000|2025-01-08 17:30:00|693.3|692.3|694.4|693.4|695.1|694.1|693.1|692.1|673
1736357700000|2025-01-08 17:35:00|694.5|693.5|694.1|693.1|694.9|693.9|693.9|692.9|165
1736358000000|2025-01-08 17:40:00|694.3|693.3|694.9|693.9|695|694|694.3|693.3|174
1736358300000|2025-01-08 17:45:00|695.1|694.1|694.6|693.6|695.1|694.1|694.4|693.4|712
1736358600000|2025-01-08 17:50:00|694.9|693.9|695.4|694.4|695.9|694.9|694.6|693.6|138
1736358900000|2025-01-08 17:55:00|695.5|694.5|694.9|693.9|695.5|694.5|694.6|693.6|147
1736359200000|2025-01-08 18:00:00|694.8|693.8|694.4|693.4|695.1|694.1|694.4|693.4|326
1736359500000|2025-01-08 18:05:00|694.5|693.5|694.6|693.6|694.9|693.9|694.1|693.1|333
1736359800000|2025-01-08 18:10:00|694.8|693.8|694.1|693.1|695.3|694.3|694.1|693.1|136
1736360100000|2025-01-08 18:15:00|694.4|693.4|694.4|693.4|694.5|693.5|694|693|157
1736360400000|2025-01-08 18:20:00|694.3|693.3|694.9|693.9|694.9|693.9|694.1|693.1|118
1736360700000|2025-01-08 18:25:00|695.1|694.1|694.8|693.8|695.1|694.1|694.5|693.5|157
1736361000000|2025-01-08 18:30:00|694.6|693.6|694.6|693.6|694.9|693.9|694.6|693.6|119
1736361300000|2025-01-08 18:35:00|694.8|693.8|695.9|694.9|695.9|694.9|694.8|693.8|291
1736361600000|2025-01-08 18:40:00|695.6|694.6|696.1|695.1|696.3|695.3|695.6|694.6|782
1736361900000|2025-01-08 18:45:00|696.4|695.4|696.1|695.1|696.6|695.6|696.1|695.1|822
1736362200000|2025-01-08 18:50:00|696.3|695.3|695.6|694.6|696.4|695.4|695.4|694.4|285
1736362500000|2025-01-08 18:55:00|695.8|694.8|695.6|694.6|696|695|695.4|694.4|235
1736362800000|2025-01-08 19:00:00|695.9|694.9|696.1|695.1|696.3|695.3|695.6|694.6|473
1736363100000|2025-01-08 19:05:00|696.5|695.5|696.9|695.9|697.1|696.1|696.1|695.1|1970
1736363400000|2025-01-08 19:10:00|696.8|695.8|696.9|695.9|696.9|695.9|696.4|695.4|545
1736363700000|2025-01-08 19:15:00|697.1|696.1|697.3|696.3|697.4|696.4|696.6|695.6|254
1736364000000|2025-01-08 19:20:00|697.4|696.4|698.4|697.4|698.6|697.6|697.1|696.1|847
1736364300000|2025-01-08 19:25:00|698.1|697.1|697.6|696.6|698.6|697.6|697.4|696.4|1078
1736364600000|2025-01-08 19:30:00|697.5|696.5|697.9|696.9|697.9|696.9|696.9|695.9|288
1736364900000|2025-01-08 19:35:00|697.8|696.8|697.8|696.8|698|697|697.5|696.5|1713
1736365200000|2025-01-08 19:40:00|697.6|696.6|698.1|697.1|698.3|697.3|697.6|696.6|284
1736365500000|2025-01-08 19:45:00|698|697|698.6|697.6|698.6|697.6|698|697|110
1736365800000|2025-01-08 19:50:00|698.4|697.4|698.9|697.9|699|698|698.4|697.4|32
1736366100000|2025-01-08 19:55:00|699|698|699.1|698.1|699.1|698.1|698.6|697.6|159
1736366400000|2025-01-08 20:00:00|699.4|698.4|699.8|698.8|699.8|698.8|699.1|698.1|1599
1736366700000|2025-01-08 20:05:00|699.9|698.9|699.6|698.6|699.9|698.9|699.3|698.3|48
1736367000000|2025-01-08 20:10:00|699.8|698.8|699.6|698.6|699.9|698.9|699.4|698.4|46
1736367300000|2025-01-08 20:15:00|699.5|698.5|699.1|698.1|699.5|698.5|699.1|698.1|38
1736367600000|2025-01-08 20:20:00|699.4|698.4|699.6|698.6|699.6|698.6|699.1|698.1|36
1736367900000|2025-01-08 20:25:00|699.5|698.5|699.9|698.9|699.9|698.9|699.4|698.4|39
1736368200000|2025-01-08 20:30:00|699.8|698.8|698.9|697.9|699.9|698.9|698.9|697.9|54
1736368500000|2025-01-08 20:35:00|699|698|698.9|697.9|699|698|698.6|697.6|29
1736368800000|2025-01-08 20:40:00|699|698|698.9|697.9|699.1|698.1|698.6|697.6|57
1736369100000|2025-01-08 20:45:00|698.8|697.8|699|698|699|698|698.6|697.6|33
1736369400000|2025-01-08 20:50:00|699.1|698.1|699|698|699.1|698.1|698.9|697.9|18
1736369700000|2025-01-08 20:55:00|698.9|697.9|699.1|698.1|699.1|698.1|698.9|697.9|28
1736370000000|2025-01-08 21:00:00|699|698|698.8|697.8|699.1|698.1|698.6|697.6|51
1736370300000|2025-01-08 21:05:00|698.6|697.6|698.6|697.6|698.9|697.9|698.4|697.4|46
1736370600000|2025-01-08 21:10:00|698.9|697.9|698.9|697.9|699.1|698.1|698.9|697.9|5
1736370900000|2025-01-08 21:15:00|699|698|699.1|698.1|699.1|698.1|699|698|2
1736371200000|2025-01-08 21:20:00|698.9|697.9|698.9|697.9|699.1|698.1|698.9|697.9|16
1736371500000|2025-01-08 21:25:00|699.1|698.1|699.1|698.1|699.1|698.1|698.9|697.9|13
1736371800000|2025-01-08 21:30:00|699|698|699|698|699|698|699|698|8
1736372100000|2025-01-08 21:35:00|699.1|698.1|699.1|698.1|699.1|698.1|698.9|697.9|10
1736372400000|2025-01-08 21:40:00|699|698|699.1|698.1|699.1|698.1|698.9|697.9|3
1736372700000|2025-01-08 21:45:00|699.3|698.3|699.1|698.1|699.3|698.3|698.9|697.9|21
1736373000000|2025-01-08 21:50:00|699.3|698.3|699.3|698.3|699.4|698.4|699.1|698.1|18
1736373300000|2025-01-08 21:55:00|699.1|698.1|699.3|698.3|699.3|698.3|699|698|26
1736373600000|2025-01-08 22:00:00|699.1|698.1|699.6|696.6|699.6|698.1|698.9|696.4|1
1736373900000|2025-01-08 22:05:00|699.5|696.5|699.6|696.6|699.6|696.6|699.4|696.4|0
1736374200000|2025-01-08 22:10:00|699.5|696.5|699.5|696.5|699.6|696.6|699.5|696.5|0
1736376300000|2025-01-08 22:45:00|700|697|699.5|696.5|700.1|698|699|696.3|0
1736376600000|2025-01-08 22:50:00|699.4|696.4|699.5|696.5|699.5|696.5|699.4|696.4|0
1736376900000|2025-01-08 22:55:00|699.6|696.6|699.5|696.5|699.8|696.8|699.5|696.5|2
1736384400000|2025-01-09 01:00:00|698.5|697.5|696.3|695.3|699|698|695.8|694.8|137
1736384700000|2025-01-09 01:05:00|696.4|695.4|697|696|697.4|696.4|696.3|695.3|142
1736385000000|2025-01-09 01:10:00|697.1|696.1|696.8|695.8|697.3|696.3|696.3|695.3|37
1736385300000|2025-01-09 01:15:00|696.6|695.6|696.6|695.6|696.8|695.8|696.4|695.4|42
1736385600000|2025-01-09 01:20:00|696.8|695.8|696.6|695.6|697|696|696.4|695.4|5
1736385900000|2025-01-09 01:25:00|696.5|695.5|695.3|694.3|696.5|695.5|695.1|694.1|222
1736386200000|2025-01-09 01:30:00|695.1|694.1|695.6|694.6|695.6|694.6|695.1|694.1|27
1736386500000|2025-01-09 01:35:00|695.1|694.1|694.9|693.9|695.4|694.4|694.4|693.4|93
1736386800000|2025-01-09 01:40:00|695|694|695.5|694.5|695.5|694.5|694.8|693.8|9
1736387100000|2025-01-09 01:45:00|695.4|694.4|695.6|694.6|695.8|694.8|695.3|694.3|3
1736387400000|2025-01-09 01:50:00|695.5|694.5|695.1|694.1|695.5|694.5|695|694|6
1736387700000|2025-01-09 01:55:00|695.3|694.3|695.1|694.1|695.6|694.6|695.1|694.1|12
1736388000000|2025-01-09 02:00:00|695.3|694.3|695.5|694.5|695.9|694.9|695.3|694.3|12
1736388300000|2025-01-09 02:05:00|695.4|694.4|695.1|694.1|695.4|694.4|694.9|693.9|16
1736388600000|2025-01-09 02:10:00|695.3|694.3|694.9|693.9|695.4|694.4|694.8|693.8|24
1736388900000|2025-01-09 02:15:00|694.8|693.8|695.3|694.3|695.3|694.3|694.6|693.6|18
1736389200000|2025-01-09 02:20:00|695.4|694.4|695.6|694.6|695.6|694.6|695.1|694.1|8
1736389500000|2025-01-09 02:25:00|695.8|694.8|695|694|695.8|694.8|694.9|693.9|23
1736389800000|2025-01-09 02:30:00|695.1|694.1|695|694|695.1|694.1|694.9|693.9|2
1736390100000|2025-01-09 02:35:00|695.1|694.1|696|695|696|695|695.1|694.1|16
1736390400000|2025-01-09 02:40:00|696.1|695.1|696.4|695.4|696.5|695.5|695.9|694.9|6
1736390700000|2025-01-09 02:45:00|696.3|695.3|696.4|695.4|696.5|695.5|696.1|695.1|6
1736391000000|2025-01-09 02:50:00|696.3|695.3|696.4|695.4|696.6|695.6|696.3|695.3|8
1736391300000|2025-01-09 02:55:00|696.6|695.6|696.6|695.6|696.9|695.9|696.5|695.5|11
1736391600000|2025-01-09 03:00:00|696.5|695.5|696.6|695.6|696.6|695.6|696.4|695.4|5
1736391900000|2025-01-09 03:05:00|696.9|695.9|697|696|697.1|696.1|696.9|695.9|27
1736392200000|2025-01-09 03:10:00|696.9|695.9|697.4|696.4|697.5|696.5|696.9|695.9|8
1736392500000|2025-01-09 03:15:00|697.5|696.5|697.6|696.6|697.9|696.9|697.4|696.4|163
1736392800000|2025-01-09 03:20:00|697.8|696.8|698.4|697.4|698.4|697.4|697.8|696.8|28
1736393100000|2025-01-09 03:25:00|698.3|697.3|698.1|697.1|698.3|697.3|697.6|696.6|140
1736393400000|2025-01-09 03:30:00|697.9|696.9|697.9|696.9|697.9|696.9|697.9|696.9|26
1736393700000|2025-01-09 03:35:00|697.8|696.8|697.9|696.9|697.9|696.9|697.6|696.6|26
1736394000000|2025-01-09 03:40:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|29
1736394300000|2025-01-09 03:45:00|697.3|696.3|697.3|696.3|697.4|696.4|697.1|696.1|8
1736394600000|2025-01-09 03:50:00|697.4|696.4|697|696|697.4|696.4|696.9|695.9|41
1736394900000|2025-01-09 03:55:00|697.1|696.1|697.6|696.6|697.6|696.6|696.9|695.9|30
1736395200000|2025-01-09 04:00:00|697.5|696.5|697.4|696.4|697.5|696.5|697.1|696.1|36
1736395500000|2025-01-09 04:05:00|697.5|696.5|697.1|696.1|697.5|696.5|697.1|696.1|13
1736395800000|2025-01-09 04:10:00|696.9|695.9|697.1|696.1|697.1|696.1|696.8|695.8|44
1736396100000|2025-01-09 04:15:00|697.3|696.3|697.3|696.3|697.5|696.5|697.3|696.3|101
1736396400000|2025-01-09 04:20:00|697.1|696.1|697.3|696.3|697.3|696.3|697.1|696.1|14
1736396700000|2025-01-09 04:25:00|697.4|696.4|697.4|696.4|697.4|696.4|697.1|696.1|29
1736397000000|2025-01-09 04:30:00|697.1|696.1|697.3|696.3|697.4|696.4|697.1|696.1|77
1736397300000|2025-01-09 04:35:00|697.1|696.1|697|696|697.1|696.1|697|696|36
1736397600000|2025-01-09 04:40:00|697.1|696.1|697.4|696.4|697.6|696.6|697.1|696.1|42
1736398200000|2025-01-09 04:50:00|||||||||1
1736398500000|2025-01-09 04:55:00|697.5|696.5|697.6|696.6|697.6|696.6|697.4|696.4|23
1736398800000|2025-01-09 05:00:00|697.4|696.4|697.6|696.6|697.6|696.6|697.4|696.4|18
1736399100000|2025-01-09 05:05:00|697.8|696.8|697.9|696.9|697.9|696.9|697.6|696.6|22
1736399400000|2025-01-09 05:10:00|697.8|696.8|697.6|696.6|697.8|696.8|697.6|696.6|3
1736399700000|2025-01-09 05:15:00|697.5|696.5|697.1|696.1|697.5|696.5|697.1|696.1|45
1736400000000|2025-01-09 05:20:00|696.9|695.9|696.9|695.9|697.4|696.4|696.8|695.8|146
1736400300000|2025-01-09 05:25:00|696.8|695.8|697.1|696.1|697.1|696.1|696.6|695.6|186
1736400600000|2025-01-09 05:30:00|697.3|696.3|697.1|696.1|697.4|696.4|696.8|695.8|43
1736400900000|2025-01-09 05:35:00|697.3|696.3|697.6|696.6|697.6|696.6|697.1|696.1|7
1736401200000|2025-01-09 05:40:00|697.5|696.5|698.1|697.1|698.1|697.1|697.5|696.5|12
1736401500000|2025-01-09 05:45:00|697.9|696.9|697.9|696.9|698.1|697.1|697.9|696.9|133
1736401800000|2025-01-09 05:50:00|698.1|697.1|698.3|697.3|698.4|697.4|698.1|697.1|50
1736402100000|2025-01-09 05:55:00|698.1|697.1|699|698|699|698|698.1|697.1|53
1736402400000|2025-01-09 06:00:00|699.1|698.1|699.1|698.1|699.1|698.1|698.9|697.9|11
1736402700000|2025-01-09 06:05:00|699.3|698.3|699.1|698.1|699.4|698.4|699.1|698.1|18
1736403000000|2025-01-09 06:10:00|699|698|699|698|699.1|698.1|699|698|12
1736403300000|2025-01-09 06:15:00|698.9|697.9|698.9|697.9|699|698|698.9|697.9|7
1736403600000|2025-01-09 06:20:00|698.6|697.6|698.6|697.6|699.1|698.1|698.5|697.5|30
1736403900000|2025-01-09 06:25:00|||||||||2
1736404200000|2025-01-09 06:30:00|698.9|697.9|699.3|698.3|699.4|698.4|698.9|697.9|92
1736404500000|2025-01-09 06:35:00|699.1|698.1|699.3|698.3|699.4|698.4|699.1|698.1|19
1736404800000|2025-01-09 06:40:00|699.4|698.4|699.3|698.3|699.4|698.4|699.1|698.1|8
1736405100000|2025-01-09 06:45:00|699.4|698.4|699|698|699.4|698.4|698.6|697.6|1789
1736405400000|2025-01-09 06:50:00|698.9|697.9|699.4|698.4|699.6|698.6|698.9|697.9|68
1736405700000|2025-01-09 06:55:00|699.3|698.3|699|698|699.4|698.4|699|698|92
1736406000000|2025-01-09 07:00:00|699.1|698.1|699.9|698.9|700|699|698.9|697.9|254
1736406300000|2025-01-09 07:05:00|700.1|699.1|699.9|698.9|700.1|699.1|699.4|698.4|408
1736406600000|2025-01-09 07:10:00|699.6|698.6|699.9|698.9|699.9|698.9|699.6|698.6|200
1736406900000|2025-01-09 07:15:00|699.6|698.6|699.1|698.1|699.6|698.6|699|698|204
1736407200000|2025-01-09 07:20:00|699|698|698.1|697.1|699|698|698|697|116
1736407500000|2025-01-09 07:25:00|698.3|697.3|697|696|698.3|697.3|696.9|695.9|149
1736407800000|2025-01-09 07:30:00|697.1|696.1|697.1|696.1|697.8|696.8|696.9|695.9|52
1736408100000|2025-01-09 07:35:00|697.3|696.3|697.9|696.9|697.9|696.9|696.9|695.9|260
1736408400000|2025-01-09 07:40:00|697.8|696.8|697.1|696.1|697.8|696.8|697.1|696.1|326
1736408700000|2025-01-09 07:45:00|697.3|696.3|697.5|696.5|697.5|696.5|697.1|696.1|75
1736409000000|2025-01-09 07:50:00|697.6|696.6|697.5|696.5|697.9|696.9|697.4|696.4|60
1736409300000|2025-01-09 07:55:00|697.6|696.6|696.3|695.3|697.6|696.6|696.1|695.1|213
1736409600000|2025-01-09 08:00:00|696.1|695.1|696.6|695.6|696.9|695.9|696.1|695.1|553
1736409900000|2025-01-09 08:05:00|696.5|695.5|696.9|695.9|697.1|696.1|696.4|695.4|210
1736410200000|2025-01-09 08:10:00|697|696|697.1|696.1|697.6|696.6|696.9|695.9|217
1736410500000|2025-01-09 08:15:00|696.9|695.9|697.1|696.1|697.4|696.4|696.8|695.8|1783
1736410800000|2025-01-09 08:20:00|697.4|696.4|697.9|696.9|697.9|696.9|697.1|696.1|628
1736411100000|2025-01-09 08:25:00|698|697|698.9|697.9|699.1|698.1|697.9|696.9|994
1736411400000|2025-01-09 08:30:00|698.6|697.6|698.9|697.9|699.6|698.6|698.6|697.6|1242
1736411700000|2025-01-09 08:35:00|698.8|697.8|696.8|695.8|698.9|697.9|696.6|695.6|2709
1736412000000|2025-01-09 08:40:00|696.9|695.9|697.6|696.6|698.1|697.1|696.9|695.9|159
1736412300000|2025-01-09 08:45:00|697.9|696.9|696.9|695.9|697.9|696.9|696.9|695.9|1077
1736412600000|2025-01-09 08:50:00|696.6|695.6|696.6|695.6|696.9|695.9|696.1|695.1|369
1736412900000|2025-01-09 08:55:00|696.5|695.5|696.6|695.6|696.6|695.6|695.9|694.9|665
1736413200000|2025-01-09 09:00:00|696.5|695.5|696.6|695.6|697.6|696.6|696.5|695.5|274
1736413500000|2025-01-09 09:05:00|696.4|695.4|696.4|695.4|696.5|695.5|696.1|695.1|199
1736413800000|2025-01-09 09:10:00|696.1|695.1|696.6|695.6|696.6|695.6|696.1|695.1|1076
1736414100000|2025-01-09 09:15:00|696.4|695.4|696.9|695.9|697.9|696.9|696.4|695.4|271
1736414400000|2025-01-09 09:20:00|696.6|695.6|696.1|695.1|696.9|695.9|696.1|695.1|379
1736414700000|2025-01-09 09:25:00|696|695|696.1|695.1|696.1|695.1|695.6|694.6|433
1736415000000|2025-01-09 09:30:00|696|695|697.6|696.6|697.9|696.9|696|695|696
1736415300000|2025-01-09 09:35:00|697.5|696.5|697.6|696.6|697.9|696.9|697.4|696.4|342
1736415600000|2025-01-09 09:40:00|697.4|696.4|697.9|696.9|698.4|697.4|697.4|696.4|224
1736415900000|2025-01-09 09:45:00|698.1|697.1|698.1|697.1|698.1|697.1|697.6|696.6|227
1736416200000|2025-01-09 09:50:00|698.4|697.4|699.4|698.4|699.4|698.4|698.4|697.4|891
1736416500000|2025-01-09 09:55:00|699.1|698.1|699.4|698.4|699.4|698.4|698.9|697.9|190
1736416800000|2025-01-09 10:00:00|699.6|698.6|699.4|698.4|699.9|698.9|699.1|698.1|392
1736417100000|2025-01-09 10:05:00|699.1|698.1|698.9|697.9|699.4|698.4|698.9|697.9|266
1736417400000|2025-01-09 10:10:00|698.6|697.6|698.8|697.8|698.9|697.9|698.4|697.4|233
1736417700000|2025-01-09 10:15:00|698.9|697.9|698.9|697.9|698.9|697.9|698.4|697.4|594
1736418000000|2025-01-09 10:20:00|698.6|697.6|700.1|699.1|700.4|699.4|698.1|697.1|679
1736418300000|2025-01-09 10:25:00|700.3|699.3|700.1|699.1|700.4|699.4|699.9|698.9|264
1736418600000|2025-01-09 10:30:00|700.4|699.4|698.6|697.6|700.4|699.4|698.6|697.6|368
1736418900000|2025-01-09 10:35:00|698.4|697.4|698.4|697.4|698.9|697.9|698|697|304
1736419200000|2025-01-09 10:40:00|698.1|697.1|699.4|698.4|699.4|698.4|697.9|696.9|169
1736419500000|2025-01-09 10:45:00|699.6|698.6|699.6|698.6|699.9|698.9|699.4|698.4|496
1736419800000|2025-01-09 10:50:00|699.8|698.8|700.4|699.4|700.4|699.4|699.8|698.8|300
1736420100000|2025-01-09 10:55:00|700.1|699.1|700.4|699.4|700.4|699.4|699.9|698.9|1274
1736420400000|2025-01-09 11:00:00|700.1|699.1|700.3|699.3|700.4|699.4|699.9|698.9|150
1736420700000|2025-01-09 11:05:00|700.4|699.4|700.9|699.9|701.1|700.1|700.4|699.4|2097
1736421000000|2025-01-09 11:10:00|700.8|699.8|700.6|699.6|700.9|699.9|700.6|699.6|82
1736421300000|2025-01-09 11:15:00|700.9|699.9|700.6|699.6|700.9|699.9|700.1|699.1|1621
1736421600000|2025-01-09 11:20:00|700.4|699.4|700.1|699.1|700.6|699.6|700.1|699.1|269
1736421900000|2025-01-09 11:25:00|700.4|699.4|700.9|699.9|700.9|699.9|700.4|699.4|129
1736422200000|2025-01-09 11:30:00|700.8|699.8|700.4|699.4|700.9|699.9|700.4|699.4|159
1736422500000|2025-01-09 11:35:00|700.6|699.6|700.6|699.6|700.9|699.9|699.9|698.9|878
1736422800000|2025-01-09 11:40:00|700.4|699.4|700.1|699.1|700.4|699.4|699.6|698.6|85
1736423100000|2025-01-09 11:45:00|700.3|699.3|700.1|699.1|700.4|699.4|699.9|698.9|488
1736423400000|2025-01-09 11:50:00|700.3|699.3|699.9|698.9|700.4|699.4|699.6|698.6|78
1736423700000|2025-01-09 11:55:00|700.1|699.1|699.9|698.9|700.1|699.1|699.9|698.9|239
1736424000000|2025-01-09 12:00:00|700.1|699.1|700.6|699.6|700.6|699.6|699.9|698.9|371
1736424300000|2025-01-09 12:05:00|700.5|699.5|700.4|699.4|700.6|699.6|700.1|699.1|192
1736424600000|2025-01-09 12:10:00|700.1|699.1|700.4|699.4|700.6|699.6|699.9|698.9|225
1736424900000|2025-01-09 12:15:00|700.6|699.6|700.6|699.6|700.6|699.6|700.4|699.4|170
1736425200000|2025-01-09 12:20:00|700.4|699.4|700.6|699.6|700.9|699.9|700.1|699.1|133
1736425500000|2025-01-09 12:25:00|700.8|699.8|700.6|699.6|700.9|699.9|700.5|699.5|374
1736425800000|2025-01-09 12:30:00|700.8|699.8|700.9|699.9|701.1|700.1|700.6|699.6|297
1736426100000|2025-01-09 12:35:00|701.1|700.1|701.5|700.5|701.8|700.8|701.1|700.1|316
1736426400000|2025-01-09 12:40:00|701.6|700.6|701.4|700.4|701.9|700.9|701.4|700.4|368
1736426700000|2025-01-09 12:45:00|701.1|700.1|701.6|700.6|701.6|700.6|701.1|700.1|119
1736427000000|2025-01-09 12:50:00|701.5|700.5|702.6|701.6|702.9|701.9|701.5|700.5|282
1736427300000|2025-01-09 12:55:00|702.8|701.8|702.5|701.5|702.9|701.9|702.4|701.4|331
1736427600000|2025-01-09 13:00:00|702.4|701.4|702.6|701.6|702.9|701.9|701.9|700.9|1146
1736427900000|2025-01-09 13:05:00|702.5|701.5|702.1|701.1|702.6|701.6|701.9|700.9|596
1736428200000|2025-01-09 13:10:00|702.4|701.4|702.1|701.1|702.4|701.4|701.9|700.9|447
1736428500000|2025-01-09 13:15:00|701.9|700.9|702.1|701.1|702.1|701.1|701.6|700.6|321
1736428800000|2025-01-09 13:20:00|701.9|700.9|702.6|701.6|702.9|701.9|701.9|700.9|791
1736429100000|2025-01-09 13:25:00|702.5|701.5|702.4|701.4|702.9|701.9|702.1|701.1|823
1736429400000|2025-01-09 13:30:00|702.3|701.3|701.4|700.4|702.4|701.4|701.3|700.3|411
1736429700000|2025-01-09 13:35:00|701.3|700.3|700.4|699.4|701.3|700.3|700.4|699.4|712
1736430000000|2025-01-09 13:40:00|700.5|699.5|701.1|700.1|701.1|700.1|700.1|699.1|422
1736430300000|2025-01-09 13:45:00|701|700|700.6|699.6|701.3|700.3|700.1|699.1|239
1736430600000|2025-01-09 13:50:00|700.8|699.8|701.6|700.6|701.6|700.6|700.4|699.4|187
1736430900000|2025-01-09 13:55:00|701.4|700.4|701.6|700.6|702.1|701.1|701.4|700.4|217
1736431200000|2025-01-09 14:00:00|701.9|700.9|702.4|701.4|702.9|701.9|701.9|700.9|430
1736431500000|2025-01-09 14:05:00|702.3|701.3|702.4|701.4|702.9|701.9|702.1|701.1|330
1736431800000|2025-01-09 14:10:00|702.6|701.6|702.4|701.4|702.6|701.6|702.1|701.1|662
1736432100000|2025-01-09 14:15:00|702.6|701.6|702.3|701.3|702.6|701.6|702.1|701.1|389
1736432400000|2025-01-09 14:20:00|702.4|701.4|702.6|701.6|702.6|701.6|702.1|701.1|403
1736432700000|2025-01-09 14:25:00|702.8|701.8|703.4|702.4|703.6|702.6|702.6|701.6|3380
1736433000000|2025-01-09 14:30:00|703.6|702.6|705.3|704.3|705.5|704.5|703.4|702.4|4420
1736433300000|2025-01-09 14:35:00|705.4|704.4|704.9|703.9|705.4|704.4|704.4|703.4|540
1736433600000|2025-01-09 14:40:00|705.1|704.1|704.6|703.6|705.4|704.4|704.1|703.1|834
1736433900000|2025-01-09 14:45:00|704.5|703.5|704.1|703.1|704.9|703.9|703.9|702.9|576
1736434200000|2025-01-09 14:50:00|704|703|703.9|702.9|704.1|703.1|703.4|702.4|381
1736434500000|2025-01-09 14:55:00|703.6|702.6|703.4|702.4|703.9|702.9|703.1|702.1|1147
1736434800000|2025-01-09 15:00:00|703.5|702.5|703.9|702.9|703.9|702.9|703.1|702.1|221
1736435100000|2025-01-09 15:05:00|704.1|703.1|703.9|702.9|704.6|703.6|703.8|702.8|4047
1736435400000|2025-01-09 15:10:00|703.6|702.6|703.9|702.9|704.1|703.1|703.6|702.6|507
1736435700000|2025-01-09 15:15:00|703.8|702.8|704.1|703.1|704.1|703.1|703.6|702.6|561
1736436000000|2025-01-09 15:20:00|703.9|702.9|705.4|704.4|705.4|704.4|703.9|702.9|708
1736436300000|2025-01-09 15:25:00|705.1|704.1|704.9|703.9|705.1|704.1|704.6|703.6|706
1736436600000|2025-01-09 15:30:00|704.6|703.6|705.4|704.4|705.6|704.6|704.6|703.6|784
1736436900000|2025-01-09 15:35:00|705.3|704.3|705.8|704.8|705.9|704.9|705.3|704.3|376
1736437200000|2025-01-09 15:40:00|705.9|704.9|706.6|705.6|706.6|705.6|705.4|704.4|538
1736437500000|2025-01-09 15:45:00|706.8|705.8|707.1|706.1|707.6|706.6|706.6|705.6|2510
1736437800000|2025-01-09 15:50:00|706.9|705.9|706.1|705.1|707.1|706.1|706.1|705.1|1024
1736438100000|2025-01-09 15:55:00|706.4|705.4|706.1|705.1|706.6|705.6|706.1|705.1|536
1736438400000|2025-01-09 16:00:00|706|705|705.4|704.4|706|705|704.9|703.9|3443
1736438700000|2025-01-09 16:05:00|705.6|704.6|706.6|705.6|706.9|705.9|705.6|704.6|725
1736439000000|2025-01-09 16:10:00|706.8|705.8|707.1|706.1|707.4|706.4|706.6|705.6|1818
1736439300000|2025-01-09 16:15:00|707.3|706.3|707.4|706.4|707.4|706.4|707.1|706.1|659
1736439600000|2025-01-09 16:20:00|707.6|706.6|707.9|706.9|708.1|707.1|707.6|706.6|1657
1736439900000|2025-01-09 16:25:00|708.1|707.1|707.6|706.6|708.4|707.4|707.4|706.4|5081
1736440200000|2025-01-09 16:30:00|707.8|706.8|707.6|706.6|708.4|707.4|707.1|706.1|3784
1736440500000|2025-01-09 16:35:00|707.4|706.4|707.1|706.1|707.6|706.6|707.1|706.1|1123
1736440800000|2025-01-09 16:40:00|706.9|705.9|707.1|706.1|707.4|706.4|706.9|705.9|2478
1736441100000|2025-01-09 16:45:00|707.4|706.4|706.6|705.6|707.4|706.4|706.6|705.6|1400
1736441400000|2025-01-09 16:50:00|706.9|705.9|707.1|706.1|707.1|706.1|706.6|705.6|331
1736441700000|2025-01-09 16:55:00|707.3|706.3|707.6|706.6|707.9|706.9|706.9|705.9|474
1736442000000|2025-01-09 17:00:00|707.4|706.4|708.4|707.4|708.4|707.4|707.4|706.4|678
1736442300000|2025-01-09 17:05:00|708.1|707.1|708.4|707.4|708.4|707.4|707.9|706.9|542
1736442600000|2025-01-09 17:10:00|708.6|707.6|708.9|707.9|709.1|708.1|708.5|707.5|337
1736442900000|2025-01-09 17:15:00|708.8|707.8|708.6|707.6|708.9|707.9|708.4|707.4|172
1736443200000|2025-01-09 17:20:00|708.8|707.8|709.4|708.4|709.9|708.9|708.6|707.6|5515
1736443500000|2025-01-09 17:25:00|709.6|708.6|709.9|708.9|709.9|708.9|709.4|708.4|2629
1736443800000|2025-01-09 17:30:00|709.6|708.6|708.4|707.4|709.6|708.6|708.4|707.4|1590
1736444100000|2025-01-09 17:35:00|708.1|707.1|707.1|706.1|708.4|707.4|707.1|706.1|634
1736444400000|2025-01-09 17:40:00|707.3|706.3|706.6|705.6|707.6|706.6|706.6|705.6|420
1736444700000|2025-01-09 17:45:00|706.9|705.9|708.1|707.1|708.1|707.1|706.6|705.6|176
1736445000000|2025-01-09 17:50:00|707.9|706.9|708.9|707.9|709.1|708.1|707.4|706.4|2503
1736445300000|2025-01-09 17:55:00|708.6|707.6|709.1|708.1|709.4|708.4|708.3|707.3|1404
1736445600000|2025-01-09 18:00:00|709|708|708.4|707.4|709.1|708.1|707.9|706.9|1253
1736445900000|2025-01-09 18:05:00|708.6|707.6|708.9|707.9|709.1|708.1|708.4|707.4|614
1736446200000|2025-01-09 18:10:00|708.6|707.6|707.9|706.9|708.6|707.6|707.9|706.9|438
1736446500000|2025-01-09 18:15:00|707.8|706.8|707.6|706.6|708.1|707.1|707.6|706.6|315
1736446800000|2025-01-09 18:20:00|707.5|706.5|707.9|706.9|707.9|706.9|707.1|706.1|325
1736447100000|2025-01-09 18:25:00|707.6|706.6|707.6|706.6|707.9|706.9|707.4|706.4|337
1736447400000|2025-01-09 18:30:00|707.5|706.5|706.4|705.4|707.6|706.6|706.4|705.4|598
1736447700000|2025-01-09 18:35:00|706.6|705.6|706.4|705.4|707.4|706.4|706.1|705.1|989
1736448000000|2025-01-09 18:40:00|706.6|705.6|706.6|705.6|706.6|705.6|706|705|322
1736448300000|2025-01-09 18:45:00|706.9|705.9|706.1|705.1|706.9|705.9|706.1|705.1|217
1736448600000|2025-01-09 18:50:00|705.9|704.9|705.6|704.6|706.4|705.4|705.4|704.4|238
1736448900000|2025-01-09 18:55:00|705.1|704.1|705.9|704.9|705.9|704.9|705.1|704.1|344
1736449200000|2025-01-09 19:00:00|705.8|704.8|705.4|704.4|705.8|704.8|704.9|703.9|295
1736449500000|2025-01-09 19:05:00|705.1|704.1|705.6|704.6|706.1|705.1|704.9|703.9|458
1736449800000|2025-01-09 19:10:00|705.9|704.9|705.8|704.8|706.1|705.1|705.4|704.4|163
1736450100000|2025-01-09 19:15:00|705.9|704.9|706.1|705.1|706.4|705.4|705.9|704.9|276
1736450400000|2025-01-09 19:20:00|706.4|705.4|706.4|705.4|706.6|705.6|706.1|705.1|177
1736450700000|2025-01-09 19:25:00|706.1|705.1|705.9|704.9|706.1|705.1|705.1|704.1|445
1736451000000|2025-01-09 19:30:00|705.8|704.8|706.1|705.1|706.6|705.6|705.8|704.8|215
1736451300000|2025-01-09 19:35:00|705.9|704.9|707.1|706.1|707.1|706.1|705.9|704.9|143
1736451600000|2025-01-09 19:40:00|707|706|707.1|706.1|707.1|706.1|706.6|705.6|216
1736451900000|2025-01-09 19:45:00|707.4|706.4|706.9|705.9|707.4|706.4|706.9|705.9|59
1736452200000|2025-01-09 19:50:00|707|706|707.6|706.6|707.6|706.6|706.9|705.9|131
1736452500000|2025-01-09 19:55:00|707.4|706.4|707.6|706.6|707.6|706.6|707.4|706.4|287
1736452800000|2025-01-09 20:00:00|707.5|706.5|707.4|706.4|707.9|706.9|707.1|706.1|146
1736453100000|2025-01-09 20:05:00|707.3|706.3|707.6|706.6|707.9|706.9|707.3|706.3|172
1736453400000|2025-01-09 20:10:00|707.8|706.8|707.9|706.9|707.9|706.9|707.8|706.8|17
1736453700000|2025-01-09 20:15:00|707.6|706.6|707.9|706.9|707.9|706.9|707.6|706.6|107
1736454000000|2025-01-09 20:20:00|707.6|706.6|707.4|706.4|707.8|706.8|707.4|706.4|21
1736454300000|2025-01-09 20:25:00|707.1|706.1|707.1|706.1|707.4|706.4|707.1|706.1|18
1736454600000|2025-01-09 20:30:00|707.4|706.4|707.6|706.6|707.6|706.6|707.4|706.4|83
1736454900000|2025-01-09 20:35:00|707.5|706.5|707.6|706.6|707.6|706.6|707.4|706.4|220
1736455200000|2025-01-09 20:40:00|707.8|706.8|707.9|706.9|707.9|706.9|707.6|706.6|21
1736455500000|2025-01-09 20:45:00|708.1|707.1|708.1|707.1|708.3|707.3|708.1|707.1|73
1736455800000|2025-01-09 20:50:00|708.3|707.3|708.4|707.4|708.4|707.4|708.1|707.1|72
1736456100000|2025-01-09 20:55:00|708.5|707.5|708.6|707.6|708.8|707.8|708.5|707.5|45
1736456400000|2025-01-09 21:00:00|708.5|707.5|708.1|707.1|708.5|707.5|708.1|707.1|47
1736456700000|2025-01-09 21:05:00|708|707|708.4|707.4|708.6|707.6|707.9|706.9|198
1736457000000|2025-01-09 21:10:00|708.6|707.6|708.5|707.5|708.6|707.6|708.4|707.4|5
1736457300000|2025-01-09 21:15:00|708.4|707.4|708.6|707.6|708.6|707.6|708.4|707.4|8
1736457600000|2025-01-09 21:20:00|708.5|707.5|708.6|707.6|708.6|707.6|708.5|707.5|0
1736458200000|2025-01-09 21:30:00|708.9|707.9|708.9|707.9|708.9|707.9|708.9|707.9|29
1736458500000|2025-01-09 21:35:00|708.6|707.6|708.9|707.9|708.9|707.9|708.6|707.6|10
1736458800000|2025-01-09 21:40:00|709.1|708.1|709.1|708.1|709.3|708.3|709.1|708.1|8
1736459100000|2025-01-09 21:45:00|709.3|708.3|709.4|708.4|709.6|708.6|709.1|708.1|84
1736459400000|2025-01-09 21:50:00|709.3|708.3|709.5|708.5|709.5|708.5|709.1|708.1|29
1736459700000|2025-01-09 21:55:00|709.6|708.6|709.1|708.1|709.6|708.6|709.1|708.1|55
1736460000000|2025-01-09 22:00:00|709.8|706.8|710|707|710|707|709.8|706.8|55
1736460300000|2025-01-09 22:05:00|709.9|706.9|709.9|706.9|709.9|706.9|709.9|706.9|27
1736461200000|2025-01-09 22:20:00|709.6|706.6|709.5|706.5|709.6|706.6|709.5|706.5|0
1736461500000|2025-01-09 22:25:00|709.4|706.4|708.1|707.1|709.5|707.4|708|706.4|0
1736461800000|2025-01-09 22:30:00|709.4|706.4|708.1|707.1|709.4|707.3|708.1|706.4|5
1736462100000|2025-01-09 22:35:00|709.4|706.4|709.4|706.4|709.4|707.3|708.3|706.4|0
1736462400000|2025-01-09 22:40:00|709.5|706.5|709.5|706.5|709.5|706.5|709.5|706.5|0
1736463300000|2025-01-09 22:55:00|709.4|706.4|709.6|706.6|709.6|706.6|709.4|706.4|1
1736470800000|2025-01-10 01:00:00|709.1|708.1|709.3|708.3|709.9|708.9|708.9|707.9|66
1736471100000|2025-01-10 01:05:00|709.4|708.4|709.6|708.6|709.9|708.9|709.1|708.1|25
1736471400000|2025-01-10 01:10:00|709.8|708.8|709.4|708.4|709.8|708.8|709|708|7
1736471700000|2025-01-10 01:15:00|709.3|708.3|708.9|707.9|709.4|708.4|708.9|707.9|10
1736472000000|2025-01-10 01:20:00|709.1|708.1|709.1|708.1|709.3|708.3|708.9|707.9|4
1736472300000|2025-01-10 01:25:00|709.3|708.3|708.6|707.6|709.3|708.3|708.6|707.6|4
1736472600000|2025-01-10 01:30:00|708.8|707.8|708.1|707.1|708.9|707.9|708.1|707.1|9
1736472900000|2025-01-10 01:35:00|708|707|708.5|707.5|708.6|707.6|708|707|3
1736473200000|2025-01-10 01:40:00|708.4|707.4|707.9|706.9|708.4|707.4|707.6|706.6|18
1736473500000|2025-01-10 01:45:00|708|707|707.6|706.6|708.1|707.1|707.6|706.6|14
1736473800000|2025-01-10 01:50:00|707.8|706.8|708.1|707.1|708.1|707.1|707.6|706.6|2
1736474100000|2025-01-10 01:55:00|708|707|708.1|707.1|708.1|707.1|707.8|706.8|6
1736474400000|2025-01-10 02:00:00|708|707|707.6|706.6|708.1|707.1|707.3|706.3|26
1736474700000|2025-01-10 02:05:00|707.8|706.8|707.9|706.9|708|707|707.6|706.6|12
1736475000000|2025-01-10 02:10:00|708.1|707.1|708.1|707.1|708.4|707.4|708.1|707.1|12
1736475300000|2025-01-10 02:15:00|708.3|707.3|708.9|707.9|708.9|707.9|708.3|707.3|11
1736475600000|2025-01-10 02:20:00|708.6|707.6|708.1|707.1|708.9|707.9|708|707|5
1736475900000|2025-01-10 02:25:00|708.3|707.3|708.4|707.4|708.4|707.4|708.1|707.1|8
1736476200000|2025-01-10 02:30:00|||||||||2
1736476500000|2025-01-10 02:35:00|708.6|707.6|708|707|708.6|707.6|707.9|706.9|10
1736476800000|2025-01-10 02:40:00|707.9|706.9|707.9|706.9|708|707|707.5|706.5|6
1736477100000|2025-01-10 02:45:00|707.8|706.8|707.8|706.8|708.1|707.1|707.6|706.6|81
1736477400000|2025-01-10 02:50:00|707.9|706.9|707.9|706.9|708.1|707.1|707.9|706.9|5
1736477700000|2025-01-10 02:55:00|707.8|706.8|707.6|706.6|707.9|706.9|707.6|706.6|15
1736478000000|2025-01-10 03:00:00|707.8|706.8|708|707|708|707|707.8|706.8|11
1736478300000|2025-01-10 03:05:00|707.9|706.9|707.9|706.9|708|707|707.8|706.8|4
1736478600000|2025-01-10 03:10:00|708|707|708|707|708.1|707.1|708|707|2
1736478900000|2025-01-10 03:15:00|708.1|707.1|708.6|707.6|708.6|707.6|708|707|6
1736479200000|2025-01-10 03:20:00|708.5|707.5|708.4|707.4|708.6|707.6|708.4|707.4|1
1736479500000|2025-01-10 03:25:00|708.3|707.3|707.9|706.9|708.4|707.4|707.9|706.9|3
1736479800000|2025-01-10 03:30:00|708|707|708.1|707.1|708.1|707.1|708|707|17
1736480100000|2025-01-10 03:35:00|708|707|707.9|706.9|708.1|707.1|707.9|706.9|5
1736480400000|2025-01-10 03:40:00|708|707|708.1|707.1|708.1|707.1|708|707|12
1736480700000|2025-01-10 03:45:00|708|707|708|707|708.1|707.1|708|707|2
1736481000000|2025-01-10 03:50:00|708.1|707.1|707.9|706.9|708.1|707.1|707.9|706.9|60
1736481300000|2025-01-10 03:55:00|707.8|706.8|707.6|706.6|707.8|706.8|707.4|706.4|34
1736481600000|2025-01-10 04:00:00|707.8|706.8|707.8|706.8|707.9|706.9|707.8|706.8|5
1736481900000|2025-01-10 04:05:00|708|707|708.4|707.4|708.5|707.5|708|707|30
1736482200000|2025-01-10 04:10:00|708.3|707.3|708.4|707.4|708.4|707.4|708.3|707.3|2
1736482500000|2025-01-10 04:15:00|708.1|707.1|708.6|707.6|708.6|707.6|708.1|707.1|8
1736482800000|2025-01-10 04:20:00|708.5|707.5|708.5|707.5|708.6|707.6|708.4|707.4|3
1736483100000|2025-01-10 04:25:00|708.6|707.6|708.6|707.6|708.6|707.6|708.6|707.6|12
1736483400000|2025-01-10 04:30:00|708.8|707.8|708.4|707.4|708.9|707.9|708.4|707.4|53
1736483700000|2025-01-10 04:35:00|708.6|707.6|708.8|707.8|708.8|707.8|708.6|707.6|33
1736484000000|2025-01-10 04:40:00|708.6|707.6|708.8|707.8|708.8|707.8|708.6|707.6|13
1736484300000|2025-01-10 04:45:00|708.9|707.9|708.9|707.9|708.9|707.9|708.8|707.8|21
1736484600000|2025-01-10 04:50:00|708.8|707.8|709.1|708.1|709.1|708.1|708.8|707.8|37
1736484900000|2025-01-10 04:55:00|708.9|707.9|709|708|709|708|708.9|707.9|28
1736485200000|2025-01-10 05:00:00|709.1|708.1|709.4|708.4|709.4|708.4|709.1|708.1|34
1736485500000|2025-01-10 05:05:00|709.6|708.6|709.6|708.6|709.8|708.8|709.6|708.6|7
1736485800000|2025-01-10 05:10:00|||||||||5
1736486100000|2025-01-10 05:15:00|709.8|708.8|709.9|708.9|709.9|708.9|709.6|708.6|25
1736486400000|2025-01-10 05:20:00|709.8|708.8|709.8|708.8|709.9|708.9|709.6|708.6|15
1736486700000|2025-01-10 05:25:00|709.6|708.6|709.9|708.9|709.9|708.9|709.6|708.6|21
1736487000000|2025-01-10 05:30:00|709.8|708.8|709.8|708.8|709.9|708.9|709.6|708.6|26
1736487300000|2025-01-10 05:35:00|709.6|708.6|709.6|708.6|709.9|708.9|709.6|708.6|6
1736487600000|2025-01-10 05:40:00|709.9|708.9|709.9|708.9|710.1|709.1|709.9|708.9|99
1736487900000|2025-01-10 05:45:00|710|709|710.1|709.1|710.1|709.1|709.9|708.9|46
1736488200000|2025-01-10 05:50:00|710.3|709.3|710.1|709.1|710.4|709.4|710.1|709.1|44
1736488500000|2025-01-10 05:55:00|710|709|709.6|708.6|710.1|709.1|709.4|708.4|134
1736488800000|2025-01-10 06:00:00|709.5|708.5|709.6|708.6|709.8|708.8|709.5|708.5|12
1736489100000|2025-01-10 06:05:00|709.8|708.8|709.6|708.6|709.8|708.8|709.5|708.5|54
1736489400000|2025-01-10 06:10:00|709.5|708.5|709.4|708.4|709.6|708.6|709.4|708.4|47
1736489700000|2025-01-10 06:15:00|709.3|708.3|708.9|707.9|709.4|708.4|708.9|707.9|18
1736490000000|2025-01-10 06:20:00|709.1|708.1|709.6|708.6|709.6|708.6|709.1|708.1|45
1736490300000|2025-01-10 06:25:00|710|709|710.6|709.6|710.6|709.6|710|709|111
1736490600000|2025-01-10 06:30:00|710.9|709.9|711.4|710.4|711.4|710.4|710.9|709.9|179
1736490900000|2025-01-10 06:35:00|711.1|710.1|711.1|710.1|711.3|710.3|711.1|710.1|119
1736491200000|2025-01-10 06:40:00|711.3|710.3|711.4|710.4|711.4|710.4|711.1|710.1|24
1736491500000|2025-01-10 06:45:00|711.3|710.3|711.1|710.1|711.4|710.4|711.1|710.1|58
1736491800000|2025-01-10 06:50:00|710.6|709.6|710.9|709.9|710.9|709.9|710.5|709.5|92
1736492100000|2025-01-10 06:55:00|711.1|710.1|711.4|710.4|711.4|710.4|710.8|709.8|664
1736492400000|2025-01-10 07:00:00|711.6|710.6|711.9|710.9|711.9|710.9|711.6|710.6|228
1736492700000|2025-01-10 07:05:00|711.8|710.8|711.9|710.9|712.1|711.1|711.6|710.6|127
1736493000000|2025-01-10 07:10:00|712|711|712.4|711.4|712.4|711.4|711.9|710.9|278
1736493300000|2025-01-10 07:15:00|712.1|711.1|713.1|712.1|713.1|712.1|712.1|711.1|177
1736493600000|2025-01-10 07:20:00|712.9|711.9|713.4|712.4|713.5|712.5|712.9|711.9|120
1736493900000|2025-01-10 07:25:00|713.1|712.1|713.5|712.5|714.1|713.1|713.1|712.1|1353
1736494200000|2025-01-10 07:30:00|713.6|712.6|713.4|712.4|713.9|712.9|713.1|712.1|254
1736494500000|2025-01-10 07:35:00|713.5|712.5|712.6|711.6|713.8|712.8|712.6|711.6|68
1736494800000|2025-01-10 07:40:00|712.8|711.8|712.6|711.6|712.9|711.9|712.1|711.1|1012
1736495100000|2025-01-10 07:45:00|712.9|711.9|712.9|711.9|713.4|712.4|712.4|711.4|515
1736495400000|2025-01-10 07:50:00|712.6|711.6|712.9|711.9|712.9|711.9|712.4|711.4|371
1736495700000|2025-01-10 07:55:00|712.6|711.6|712.4|711.4|712.6|711.6|712.4|711.4|465
1736496000000|2025-01-10 08:00:00|712.1|711.1|713.6|712.6|713.6|712.6|711.9|710.9|1369
1736496300000|2025-01-10 08:05:00|712.6|711.6|713.4|712.4|713.6|712.6|712.6|711.6|1106
1736496600000|2025-01-10 08:10:00|713.3|712.3|713.4|712.4|713.4|712.4|712.8|711.8|210
1736496900000|2025-01-10 08:15:00|713.5|712.5|713.4|712.4|714|713|713.4|712.4|373
1736497200000|2025-01-10 08:20:00|713.3|712.3|713.9|712.9|714.1|713.1|713.1|712.1|478
1736497500000|2025-01-10 08:25:00|713.8|712.8|714.1|713.1|715.1|714.1|713.6|712.6|2761
1736497800000|2025-01-10 08:30:00|714.3|713.3|715.1|714.1|715.4|714.4|714|713|845
1736498100000|2025-01-10 08:35:00|715.4|714.4|716.1|715.1|716.5|715.5|715.4|714.4|774
1736498400000|2025-01-10 08:40:00|716.4|715.4|715.9|714.9|716.4|715.4|715.4|714.4|488
1736498700000|2025-01-10 08:45:00|716.1|715.1|717.4|716.4|718.6|717.6|715.9|714.9|1652
1736499000000|2025-01-10 08:50:00|717.1|716.1|718.6|717.6|718.6|717.6|716.6|715.6|934
1736499300000|2025-01-10 08:55:00|718.8|717.8|717.9|716.9|719.6|718.6|717.6|716.6|1595
1736499600000|2025-01-10 09:00:00|718.1|717.1|717.9|716.9|718.1|717.1|716.6|715.6|4929
1736499900000|2025-01-10 09:05:00|718.1|717.1|719.1|718.1|720.1|719.1|717.9|716.9|9675
1736500200000|2025-01-10 09:10:00|719.4|718.4|719.4|718.4|719.9|718.9|719.4|718.4|656
1736500500000|2025-01-10 09:15:00|719.3|718.3|720.3|719.3|721.1|720.1|719.3|718.3|1090
1736500800000|2025-01-10 09:20:00|720.4|719.4|721.6|720.6|721.9|720.9|720.1|719.1|613
1736501100000|2025-01-10 09:25:00|721.5|720.5|724.4|723.4|724.6|723.6|721.4|720.4|5292
1736501400000|2025-01-10 09:30:00|724.5|723.5|725.6|724.6|726.4|725.4|724.5|723.5|1926
1736501700000|2025-01-10 09:35:00|725.4|724.4|725.4|724.4|725.6|724.6|723.6|722.6|2329
1736502000000|2025-01-10 09:40:00|725.3|724.3|725.1|724.1|725.4|724.4|723.9|722.9|1033
1736502300000|2025-01-10 09:45:00|724.9|723.9|726.9|725.9|726.9|725.9|724.6|723.6|1142
1736502600000|2025-01-10 09:50:00|727|726|728.6|727.6|728.6|727.6|726.6|725.6|2878
1736502900000|2025-01-10 09:55:00|728.4|727.4|730.4|729.4|730.4|729.4|728.1|727.1|4835
1736503200000|2025-01-10 10:00:00|730.1|729.1|729.1|728.1|731.1|730.1|729.1|728.1|4377
1736503500000|2025-01-10 10:05:00|729.4|728.4|729.6|728.6|730.9|729.9|729.1|728.1|2195
1736503800000|2025-01-10 10:10:00|729.9|728.9|729.4|728.4|730.6|729.6|729.1|728.1|2456
1736504100000|2025-01-10 10:15:00|729.3|728.3|729.6|728.6|729.6|728.6|728.1|727.1|1875
1736504400000|2025-01-10 10:20:00|729.5|728.5|727.4|726.4|729.9|728.9|726.6|725.6|4235
1736504700000|2025-01-10 10:25:00|728.1|727.1|729.4|728.4|729.4|728.4|727.4|726.4|2476
1736505000000|2025-01-10 10:30:00|729.1|728.1|728.1|727.1|729.4|728.4|727.5|726.5|1341
1736505300000|2025-01-10 10:35:00|727.9|726.9|728.4|727.4|728.9|727.9|727.1|726.1|1336
1736505600000|2025-01-10 10:40:00|728.1|727.1|729.4|728.4|729.6|728.6|728.1|727.1|735
1736505900000|2025-01-10 10:45:00|729.6|728.6|730.1|729.1|730.1|729.1|729.4|728.4|1017
1736506200000|2025-01-10 10:50:00|730|729|730.1|729.1|730.6|729.6|729.9|728.9|397
1736506500000|2025-01-10 10:55:00|730.3|729.3|730.1|729.1|730.4|729.4|729.6|728.6|1318
1736506800000|2025-01-10 11:00:00|729.9|728.9|729.9|728.9|730.4|729.4|729.6|728.6|202
1736507100000|2025-01-10 11:05:00|729.6|728.6|730.6|729.6|730.6|729.6|729.6|728.6|467
1736507400000|2025-01-10 11:10:00|730.8|729.8|731.1|730.1|731.4|730.4|730.6|729.6|2466
1736507700000|2025-01-10 11:15:00|731|730|733.4|732.4|733.6|732.6|730.9|729.9|1687
1736508000000|2025-01-10 11:20:00|733.6|732.6|734.4|733.4|734.4|733.4|732.1|731.1|2342
1736508300000|2025-01-10 11:25:00|734.3|733.3|733.3|732.3|734.4|733.4|733.1|732.1|1104
1736508600000|2025-01-10 11:30:00|733.4|732.4|732.9|731.9|733.9|732.9|732.9|731.9|362
1736508900000|2025-01-10 11:35:00|733|732|732.9|731.9|734.1|733.1|732.6|731.6|1443
1736509200000|2025-01-10 11:40:00|732.6|731.6|735.1|734.1|735.4|734.4|732.6|731.6|814
1736509500000|2025-01-10 11:45:00|735|734|736.1|735.1|736.1|735.1|734.4|733.4|895
1736509800000|2025-01-10 11:50:00|736|735|737.1|736.1|737.4|736.4|735.9|734.9|1585
1736510100000|2025-01-10 11:55:00|737|736|736.3|735.3|738.1|737.1|736.1|735.1|1134
1736510400000|2025-01-10 12:00:00|736.1|735.1|735.4|734.4|736.1|735.1|734.4|733.4|857
1736510700000|2025-01-10 12:05:00|735.3|734.3|735.4|734.4|735.6|734.6|734.4|733.4|2053
1736511000000|2025-01-10 12:10:00|735.6|734.6|734.4|733.4|735.6|734.6|734.3|733.3|460
1736511300000|2025-01-10 12:15:00|734.3|733.3|733.9|732.9|734.4|733.4|732.9|731.9|1269
1736511600000|2025-01-10 12:20:00|734|733|733.6|732.6|734.1|733.1|732.4|731.4|1450
1736511900000|2025-01-10 12:25:00|733.5|732.5|732.9|731.9|733.9|732.9|732.1|731.1|789
1736512200000|2025-01-10 12:30:00|732.6|731.6|732.4|731.4|733.4|732.4|731.9|730.9|510
1736512500000|2025-01-10 12:35:00|732.5|731.5|734.5|733.5|735.1|734.1|732.5|731.5|1035
1736512800000|2025-01-10 12:40:00|734.6|733.6|733.9|732.9|735.4|734.4|733.9|732.9|231
1736513100000|2025-01-10 12:45:00|733.6|732.6|734.4|733.4|734.6|733.6|733.4|732.4|901
1736513400000|2025-01-10 12:50:00|734.3|733.3|734.4|733.4|734.4|733.4|733.9|732.9|677
1736513700000|2025-01-10 12:55:00|734.6|733.6|736.4|735.4|736.4|735.4|734.6|733.6|565
1736514000000|2025-01-10 13:00:00|736.3|735.3|735.9|734.9|736.6|735.6|734.6|733.6|1726
1736514300000|2025-01-10 13:05:00|735.6|734.6|736.4|735.4|737.1|736.1|735.4|734.4|1615
1736514600000|2025-01-10 13:10:00|736.5|735.5|736.6|735.6|737.1|736.1|735.9|734.9|1118
1736514900000|2025-01-10 13:15:00|736.8|735.8|737.1|736.1|737.4|736.4|736.4|735.4|909
1736515200000|2025-01-10 13:20:00|737|736|737.1|736.1|737.4|736.4|736.9|735.9|530
1736515500000|2025-01-10 13:25:00|737.4|736.4|736.6|735.6|737.4|736.4|736.6|735.6|333
1736515800000|2025-01-10 13:30:00|736.5|735.5|737.4|736.4|737.4|736.4|736.1|735.1|1969
1736516100000|2025-01-10 13:35:00|737.1|736.1|736|735|737.6|736.6|735.5|734.5|776
1736516400000|2025-01-10 13:40:00|736.1|735.1|737.6|736.6|737.6|736.6|735.1|734.1|2396
1736516700000|2025-01-10 13:45:00|737.4|736.4|739.4|738.4|739.6|738.6|737.4|736.4|1903
1736517000000|2025-01-10 13:50:00|739.3|738.3|739.6|738.6|740.4|739.4|738.9|737.9|1300
1736517300000|2025-01-10 13:55:00|739.5|738.5|739.4|738.4|739.9|738.9|738.3|737.3|2150
1736517600000|2025-01-10 14:00:00|739.6|738.6|739.6|738.6|740.3|739.3|738.6|737.6|2052
1736517900000|2025-01-10 14:05:00|739.8|738.8|740|739|740.3|739.3|738.9|737.9|956
1736518200000|2025-01-10 14:10:00|740.1|739.1|740.1|739.1|740.6|739.6|738.9|737.9|783
1736518500000|2025-01-10 14:15:00|740.4|739.4|743.6|742.6|743.6|742.6|740|739|1681
1736518800000|2025-01-10 14:20:00|743.9|742.9|744.1|743.1|746.1|745.1|743.6|742.6|2529
1736519100000|2025-01-10 14:25:00|744|743|746.9|745.9|747.1|746.1|743.9|742.9|1856
1736519400000|2025-01-10 14:30:00|746.8|745.8|747.9|746.9|748.8|747.8|746.6|745.6|3386
1736519700000|2025-01-10 14:35:00|748|747|744.1|743.1|748.1|747.1|744|743|1491
1736520000000|2025-01-10 14:40:00|744.3|743.3|741.8|740.8|744.6|743.6|741.4|740.4|1906
1736520300000|2025-01-10 14:45:00|741.9|740.9|743.9|742.9|743.9|742.9|740.9|739.9|3141
1736520600000|2025-01-10 14:50:00|744|743|743.3|742.3|744.1|743.1|742.9|741.9|1503
1736520900000|2025-01-10 14:55:00|743.1|742.1|742.6|741.6|743.9|742.9|742.1|741.1|1694
1736521200000|2025-01-10 15:00:00|742.4|741.4|741.4|740.4|742.6|741.6|739.4|738.4|1889
1736521500000|2025-01-10 15:05:00|741.6|740.6|741.3|740.3|742.6|741.6|740.4|739.4|1554
1736521800000|2025-01-10 15:10:00|741.4|740.4|741.3|740.3|741.8|740.8|740.1|739.1|1376
1736522100000|2025-01-10 15:15:00|741.4|740.4|738.6|737.6|741.4|740.4|738.4|737.4|2995
1736522400000|2025-01-10 15:20:00|738.9|737.9|735.9|734.9|738.9|737.9|735.6|734.6|3015
1736522700000|2025-01-10 15:25:00|735.6|734.6|737.4|736.4|737.9|736.9|735.6|734.6|2444
1736523000000|2025-01-10 15:30:00|737.6|736.6|735.6|734.6|737.9|736.9|735.1|734.1|4227
1736523300000|2025-01-10 15:35:00|735.4|734.4|734.1|733.1|736.1|735.1|733.1|732.1|2458
1736523600000|2025-01-10 15:40:00|733.8|732.8|733.4|732.4|733.9|732.9|732.6|731.6|5759
1736523900000|2025-01-10 15:45:00|733.1|732.1|730.9|729.9|733.9|732.9|730.9|729.9|1249
1736524200000|2025-01-10 15:50:00|731|730|731.9|730.9|732.9|731.9|730.6|729.6|1234
1736524500000|2025-01-10 15:55:00|732.1|731.1|731.6|730.6|733.1|732.1|731.6|730.6|3324
1736524800000|2025-01-10 16:00:00|731.9|730.9|728.5|727.5|731.9|730.9|728.4|727.4|2225
1736525100000|2025-01-10 16:05:00|728.6|727.6|729.1|728.1|729.4|728.4|727.9|726.9|1214
1736525400000|2025-01-10 16:10:00|729.3|728.3|730.9|729.9|731.1|730.1|729.3|728.3|1675
1736525700000|2025-01-10 16:15:00|731|730|733.1|732.1|733.4|732.4|730.4|729.4|1610
1736526000000|2025-01-10 16:20:00|733.3|732.3|733.1|732.1|734.4|733.4|731.8|730.8|1666
1736526300000|2025-01-10 16:25:00|733.4|732.4|730.6|729.6|734.1|733.1|730.6|729.6|4602
1736526600000|2025-01-10 16:30:00|730.9|729.9|731.1|730.1|733.1|732.1|730.6|729.6|869
1736526900000|2025-01-10 16:35:00|731.4|730.4|730.6|729.6|731.9|730.9|730.4|729.4|863
1736527200000|2025-01-10 16:40:00|730.9|729.9|732.4|731.4|732.6|731.6|730.6|729.6|393
1736527500000|2025-01-10 16:45:00|732.3|731.3|734.9|733.9|735.1|734.1|732.3|731.3|1689
1736527800000|2025-01-10 16:50:00|735|734|735|734|735.9|734.9|734.1|733.1|667
1736528100000|2025-01-10 16:55:00|734.9|733.9|734.9|733.9|735.4|734.4|734.4|733.4|3282
1736528400000|2025-01-10 17:00:00|735.1|734.1|735.4|734.4|735.9|734.9|734.1|733.1|2696
1736528700000|2025-01-10 17:05:00|735.6|734.6|738.1|737.1|738.4|737.4|735.1|734.1|1633
1736529000000|2025-01-10 17:10:00|738|737|737.4|736.4|738.4|737.4|736.6|735.6|309
1736529300000|2025-01-10 17:15:00|737.6|736.6|737.6|736.6|738.1|737.1|737.1|736.1|357
1736529600000|2025-01-10 17:20:00|737.9|736.9|737.6|736.6|738.4|737.4|737.4|736.4|314
1736529900000|2025-01-10 17:25:00|737.9|736.9|737.9|736.9|738.1|737.1|737.4|736.4|196
1736530200000|2025-01-10 17:30:00|737.6|736.6|737.1|736.1|737.9|736.9|736.6|735.6|427
1736530500000|2025-01-10 17:35:00|737.3|736.3|737.4|736.4|737.6|736.6|736.9|735.9|252
1736530800000|2025-01-10 17:40:00|737.5|736.5|736.6|735.6|737.6|736.6|736.4|735.4|524
1736531100000|2025-01-10 17:45:00|736.5|735.5|737.6|736.6|737.9|736.9|736.5|735.5|277
1736531400000|2025-01-10 17:50:00|737.4|736.4|737.9|736.9|737.9|736.9|737.1|736.1|278
1736531700000|2025-01-10 17:55:00|738.1|737.1|738.9|737.9|738.9|737.9|738|737|261
1736532000000|2025-01-10 18:00:00|739|738|738.6|737.6|739.1|738.1|738.6|737.6|141
1736532300000|2025-01-10 18:05:00|738.9|737.9|738.9|737.9|739.1|738.1|738.6|737.6|340
1736532600000|2025-01-10 18:10:00|738.8|737.8|738.5|737.5|739.1|738.1|738.4|737.4|339
1736532900000|2025-01-10 18:15:00|738.4|737.4|737.4|736.4|738.9|737.9|737.1|736.1|1484
1736533200000|2025-01-10 18:20:00|737.3|736.3|737.6|736.6|737.9|736.9|737.1|736.1|294
1736533500000|2025-01-10 18:25:00|737.8|736.8|737.5|736.5|737.9|736.9|737.4|736.4|286
1736533800000|2025-01-10 18:30:00|737.4|736.4|737.9|736.9|737.9|736.9|737.1|736.1|209
1736534100000|2025-01-10 18:35:00|737.8|736.8|738.6|737.6|738.6|737.6|737.8|736.8|498
1736534400000|2025-01-10 18:40:00|738.9|737.9|738.4|737.4|739|738|737.9|736.9|340
1736534700000|2025-01-10 18:45:00|738.3|737.3|738.6|737.6|738.6|737.6|737.6|736.6|189
1736535000000|2025-01-10 18:50:00|738.5|737.5|739.4|738.4|739.4|738.4|738.4|737.4|89
1736535300000|2025-01-10 18:55:00|739.3|738.3|739.9|738.9|739.9|738.9|739.1|738.1|323
1736535600000|2025-01-10 19:00:00|739.8|738.8|739.6|738.6|739.9|738.9|739.4|738.4|439
1736535900000|2025-01-10 19:05:00|739.5|738.5|739.1|738.1|739.6|738.6|738.9|737.9|496
1736536200000|2025-01-10 19:10:00|739.3|738.3|740.1|739.1|740.4|739.4|739.1|738.1|207
1736536500000|2025-01-10 19:15:00|740|739|740.4|739.4|740.4|739.4|738.9|737.9|898
1736536800000|2025-01-10 19:20:00|740.5|739.5|740.9|739.9|741.1|740.1|740.1|739.1|349
1736537100000|2025-01-10 19:25:00|741|740|741.4|740.4|741.6|740.6|740.6|739.6|1000
1736537400000|2025-01-10 19:30:00|741.1|740.1|742|741|742.3|741.3|741.1|740.1|217
1736537700000|2025-01-10 19:35:00|742.1|741.1|742.4|741.4|742.4|741.4|741.9|740.9|197
1736538000000|2025-01-10 19:40:00|742.6|741.6|742.4|741.4|742.6|741.6|742|741|560
1736538300000|2025-01-10 19:45:00|742.1|741.1|742.1|741.1|742.1|741.1|741.9|740.9|228
1736538600000|2025-01-10 19:50:00|742|741|741.6|740.6|742.1|741.1|741.6|740.6|160
1736538900000|2025-01-10 19:55:00|741.4|740.4|740.5|739.5|741.4|740.4|740.4|739.4|97
1736539200000|2025-01-10 20:00:00|740.6|739.6|740.4|739.4|740.6|739.6|739.9|738.9|115
1736539500000|2025-01-10 20:05:00|740.3|739.3|740.4|739.4|740.9|739.9|740.1|739.1|95
1736539800000|2025-01-10 20:10:00|740.6|739.6|739.9|738.9|740.6|739.6|739.9|738.9|74
1736540100000|2025-01-10 20:15:00|740.1|739.1|740.8|739.8|740.9|739.9|740.1|739.1|162
1736540400000|2025-01-10 20:20:00|740.6|739.6|740.6|739.6|740.8|739.8|740.5|739.5|19
1736540700000|2025-01-10 20:25:00|740.5|739.5|740.6|739.6|740.6|739.6|740.4|739.4|47
1736541000000|2025-01-10 20:30:00|740.4|739.4|740.4|739.4|740.5|739.5|740.1|739.1|97
1736541300000|2025-01-10 20:35:00|740.6|739.6|741.1|740.1|741.1|740.1|740.4|739.4|51
1736541600000|2025-01-10 20:40:00|740.9|739.9|740.9|739.9|741.1|740.1|740.9|739.9|114
1736541900000|2025-01-10 20:45:00|741|740|741.4|740.4|741.4|740.4|740.9|739.9|70
1736542200000|2025-01-10 20:50:00|741.6|740.6|741.6|740.6|741.9|740.9|741.4|740.4|69
1736542500000|2025-01-10 20:55:00|741.8|740.8|742.1|741.1|742.4|741.4|741.8|740.8|113
1736542800000|2025-01-10 21:00:00|742.4|741.4|742.6|741.6|742.6|741.6|742.4|741.4|57
1736543100000|2025-01-10 21:05:00|742.8|741.8|742.6|741.6|742.8|741.8|742.4|741.4|61
1736543400000|2025-01-10 21:10:00|742.9|741.9|742.9|741.9|742.9|741.9|742.6|741.6|19
1736543700000|2025-01-10 21:15:00|743|742|743.1|742.1|743.1|742.1|742.9|741.9|365
1736544000000|2025-01-10 21:20:00|743|742|743.1|742.1|743.1|742.1|743|742|19
1736544300000|2025-01-10 21:25:00|742.9|741.9|742.9|741.9|742.9|741.9|742.6|741.6|14
1736544600000|2025-01-10 21:30:00|742.8|741.8|742.6|741.6|742.8|741.8|742.4|741.4|15
1736544900000|2025-01-10 21:35:00|742.5|741.5|742.6|741.6|742.6|741.6|741.9|740.9|14
1736545200000|2025-01-10 21:40:00|742.5|741.5|742.4|741.4|742.6|741.6|742.4|741.4|128
1736545500000|2025-01-10 21:45:00|742.5|741.5|742.5|741.5|742.5|741.5|742.5|741.5|4
1736545800000|2025-01-10 21:50:00|742.6|741.6|742.1|741.1|742.6|741.6|742.1|741.1|67
1736546100000|2025-01-10 21:55:00|741.9|740.9|742.6|741.6|742.9|741.9|741.6|740.6|26
1736722800000|2025-01-12 23:00:00|744.4|743.4|754.3|753.3|755.4|754.4|744.1|743.1|1445
1736723100000|2025-01-12 23:05:00|754.1|753.1|753.3|752.3|754.1|753.1|751.1|750.1|189
1736723400000|2025-01-12 23:10:00|753.5|752.5|752.5|751.5|755.3|754.3|752.5|751.5|153
1736723700000|2025-01-12 23:15:00|752.8|751.8|754.8|753.8|754.8|753.8|752.4|751.4|71
1736724000000|2025-01-12 23:20:00|754.6|753.6|757.3|756.3|758.1|757.1|754.4|753.4|227
1736724300000|2025-01-12 23:25:00|757.1|756.1|756|755|757.4|756.4|756|755|164
1736724600000|2025-01-12 23:30:00|755.8|754.8|758.6|757.6|758.9|757.9|755.8|754.8|70
1736724900000|2025-01-12 23:35:00|758.5|757.5|759.1|758.1|760.4|759.4|757.9|756.9|108
1736725200000|2025-01-12 23:40:00|759|758|761.9|760.9|763.6|762.6|759|758|197
1736725500000|2025-01-12 23:45:00|761.8|760.8|761|760|762.6|761.6|760.6|759.6|392
1736725800000|2025-01-12 23:50:00|760.8|759.8|760|759|761|760|759.8|758.8|28
1736726100000|2025-01-12 23:55:00|759.6|758.6|758.9|757.9|759.6|758.6|758|757|89
1736726400000|2025-01-13 00:00:00|759|758|759.4|758.4|759.4|758.4|758.1|757.1|12
1736726700000|2025-01-13 00:05:00|759.3|758.3|760|759|760.1|759.1|758.8|757.8|113
1736727000000|2025-01-13 00:10:00|760.1|759.1|760.8|759.8|761.1|760.1|759.8|758.8|45
1736727300000|2025-01-13 00:15:00|760.6|759.6|760.4|759.4|760.6|759.6|760.1|759.1|40
1736727600000|2025-01-13 00:20:00|760.3|759.3|760.5|759.5|760.8|759.8|760.3|759.3|40
1736727900000|2025-01-13 00:25:00|760.6|759.6|760.6|759.6|761|760|760.4|759.4|42
1736728200000|2025-01-13 00:30:00|761|760|760.8|759.8|761.1|760.1|760.4|759.4|44
1736728500000|2025-01-13 00:35:00|760.9|759.9|760.5|759.5|761.1|760.1|760.3|759.3|43
1736728800000|2025-01-13 00:40:00|760.4|759.4|760.5|759.5|760.5|759.5|760|759|9
1736729100000|2025-01-13 00:45:00|760.4|759.4|760.4|759.4|760.9|759.9|760.3|759.3|14
1736729400000|2025-01-13 00:50:00|760.3|759.3|761.6|760.6|761.6|760.6|760.3|759.3|24
1736729700000|2025-01-13 00:55:00|761.5|760.5|760.9|759.9|762|761|760.6|759.6|68
1736730000000|2025-01-13 01:00:00|760.4|759.4|759.4|758.4|761.6|760.6|759.1|758.1|166
1736730300000|2025-01-13 01:05:00|759.3|758.3|759.1|758.1|759.6|758.6|758.4|757.4|172
1736730600000|2025-01-13 01:10:00|759.3|758.3|760.3|759.3|760.6|759.6|759.3|758.3|60
1736730900000|2025-01-13 01:15:00|760.1|759.1|760.1|759.1|760.6|759.6|759.6|758.6|49
1736731200000|2025-01-13 01:20:00|760.3|759.3|759.9|758.9|761|760|759.6|758.6|54
1736731500000|2025-01-13 01:25:00|759.8|758.8|760.6|759.6|760.9|759.9|759.6|758.6|104
1736731800000|2025-01-13 01:30:00|760.1|759.1|759.9|758.9|760.4|759.4|759.6|758.6|58
1736732100000|2025-01-13 01:35:00|760|759|759.8|758.8|760|759|759.5|758.5|94
1736732400000|2025-01-13 01:40:00|759.9|758.9|760.5|759.5|760.5|759.5|759.8|758.8|51
1736732700000|2025-01-13 01:45:00|760.4|759.4|760.1|759.1|760.6|759.6|759.6|758.6|45
1736733000000|2025-01-13 01:50:00|760|759|760.1|759.1|760.4|759.4|759.6|758.6|30
1736733300000|2025-01-13 01:55:00|759.9|758.9|760.4|759.4|760.5|759.5|759.8|758.8|15
1736733600000|2025-01-13 02:00:00|760.5|759.5|761.3|760.3|761.3|760.3|760.4|759.4|38
1736733900000|2025-01-13 02:05:00|761|760|760.9|759.9|761|760|760.5|759.5|7
1736734200000|2025-01-13 02:10:00|761.1|760.1|761.3|760.3|761.6|760.6|761|760|31
1736734500000|2025-01-13 02:15:00|761.4|760.4|761|760|761.4|760.4|760.9|759.9|36
1736734800000|2025-01-13 02:20:00|760.9|759.9|761.4|760.4|761.6|760.6|760.9|759.9|11
1736735100000|2025-01-13 02:25:00|761.3|760.3|761.1|760.1|761.4|760.4|761.1|760.1|6
1736735400000|2025-01-13 02:30:00|761|760|760.9|759.9|761.1|760.1|760.9|759.9|46
1736735700000|2025-01-13 02:35:00|761|760|759.9|758.9|761.1|760.1|759.6|758.6|169
1736736000000|2025-01-13 02:40:00|759.6|758.6|759.4|758.4|759.9|758.9|759.3|758.3|72
1736736300000|2025-01-13 02:45:00|759.6|758.6|758.9|757.9|759.6|758.6|758.9|757.9|58
1736736600000|2025-01-13 02:50:00|759.1|758.1|760.1|759.1|760.4|759.4|758.9|757.9|33
1736736900000|2025-01-13 02:55:00|760.4|759.4|760.4|759.4|760.8|759.8|760.1|759.1|24
1736737200000|2025-01-13 03:00:00|760.1|759.1|760.3|759.3|760.3|759.3|759.4|758.4|18
1736737500000|2025-01-13 03:05:00|760.1|759.1|759.3|758.3|760.1|759.1|759.1|758.1|18
1736737800000|2025-01-13 03:10:00|759.4|758.4|759.4|758.4|759.9|758.9|759.3|758.3|211
1736738100000|2025-01-13 03:15:00|759.5|758.5|759.4|758.4|759.6|758.6|759.4|758.4|82
1736738400000|2025-01-13 03:20:00|759.5|758.5|759.6|758.6|759.6|758.6|759.1|758.1|107
1736738700000|2025-01-13 03:25:00|759.9|758.9|759.1|758.1|759.9|758.9|759.1|758.1|29
1736739000000|2025-01-13 03:30:00|759|758|759.6|758.6|759.9|758.9|759|758|26
1736739300000|2025-01-13 03:35:00|759.8|758.8|759.9|758.9|760.1|759.1|759.6|758.6|11
1736739600000|2025-01-13 03:40:00|760.1|759.1|760.4|759.4|760.4|759.4|760.1|759.1|14
1736739900000|2025-01-13 03:45:00|760.3|759.3|760.4|759.4|760.9|759.9|760.1|759.1|35
1736740200000|2025-01-13 03:50:00|760.3|759.3|760.6|759.6|760.6|759.6|759.9|758.9|46
1736740500000|2025-01-13 03:55:00|760.4|759.4|760.4|759.4|760.8|759.8|760|759|31
1736740800000|2025-01-13 04:00:00|760.1|759.1|760.8|759.8|760.9|759.9|760.1|759.1|17
1736741100000|2025-01-13 04:05:00|760.9|759.9|760.9|759.9|761.1|760.1|760.6|759.6|18
1736741400000|2025-01-13 04:10:00|761.1|760.1|761.6|760.6|761.6|760.6|761.1|760.1|51
1736741700000|2025-01-13 04:15:00|761.5|760.5|761.4|760.4|761.6|760.6|761.1|760.1|18
1736742000000|2025-01-13 04:20:00|761.6|760.6|761.4|760.4|761.9|760.9|761.1|760.1|128
1736742300000|2025-01-13 04:25:00|761.3|760.3|760.9|759.9|761.4|760.4|760.6|759.6|147
1736742600000|2025-01-13 04:30:00|761|760|761.6|760.6|762.1|761.1|761|760|499
1736742900000|2025-01-13 04:35:00|761.9|760.9|762.6|761.6|762.8|761.8|761.8|760.8|155
1736743200000|2025-01-13 04:40:00|762.9|761.9|762.6|761.6|763.1|762.1|762.6|761.6|130
1736743500000|2025-01-13 04:45:00|762.9|761.9|764.4|763.4|764.4|763.4|762.9|761.9|205
1736743800000|2025-01-13 04:50:00|764.5|763.5|766.1|765.1|766.4|765.4|764.4|763.4|588
1736744100000|2025-01-13 04:55:00|766|765|766.1|765.1|766.9|765.9|765.9|764.9|511
1736744400000|2025-01-13 05:00:00|766.4|765.4|766.1|765.1|766.6|765.6|765.6|764.6|130
1736744700000|2025-01-13 05:05:00|766.3|765.3|765.4|764.4|766.4|765.4|765.1|764.1|181
1736745000000|2025-01-13 05:10:00|765.1|764.1|764.6|763.6|765.1|764.1|764.5|763.5|77
1736745300000|2025-01-13 05:15:00|764.9|763.9|765.1|764.1|765.4|764.4|764.6|763.6|73
1736745600000|2025-01-13 05:20:00|765.4|764.4|766.5|765.5|766.6|765.6|765.3|764.3|94
1736745900000|2025-01-13 05:25:00|766.6|765.6|766.5|765.5|766.6|765.6|766.1|765.1|44
1736746200000|2025-01-13 05:30:00|766.4|765.4|766.6|765.6|766.6|765.6|766.1|765.1|155
1736746500000|2025-01-13 05:35:00|766.5|765.5|766.4|765.4|766.6|765.6|766.1|765.1|236
1736746800000|2025-01-13 05:40:00|766.3|765.3|766.1|765.1|766.4|765.4|766.1|765.1|24
1736747100000|2025-01-13 05:45:00|766.3|765.3|766.6|765.6|766.8|765.8|766.1|765.1|578
1736747400000|2025-01-13 05:50:00|767.1|766.1|767.5|766.5|768.5|767.5|767.1|766.1|245
1736747700000|2025-01-13 05:55:00|767.4|766.4|768.1|767.1|768.1|767.1|767.1|766.1|278
1736748000000|2025-01-13 06:00:00|768.3|767.3|767.5|766.5|768.4|767.4|767|766|360
1736748300000|2025-01-13 06:05:00|767.4|766.4|767.8|766.8|768.1|767.1|766.6|765.6|354
1736748600000|2025-01-13 06:10:00|767.6|766.6|767.6|766.6|767.6|766.6|766.9|765.9|109
1736748900000|2025-01-13 06:15:00|767.8|766.8|768.9|767.9|769.4|768.4|767.6|766.6|130
1736749200000|2025-01-13 06:20:00|769.1|768.1|769.1|768.1|769.9|768.9|768.6|767.6|363
1736749500000|2025-01-13 06:25:00|768.9|767.9|768.4|767.4|769.1|768.1|768.3|767.3|263
1736749800000|2025-01-13 06:30:00|768.3|767.3|769.1|768.1|769.4|768.4|768.1|767.1|161
1736750100000|2025-01-13 06:35:00|769|768|768.4|767.4|769|768|768.4|767.4|51
1736750400000|2025-01-13 06:40:00|768.6|767.6|769.9|768.9|770|769|768.4|767.4|381
1736750700000|2025-01-13 06:45:00|769.6|768.6|768.9|767.9|770.1|769.1|768.9|767.9|111
1736751000000|2025-01-13 06:50:00|769.1|768.1|768.6|767.6|769.1|768.1|768.4|767.4|81
1736751300000|2025-01-13 06:55:00|768.5|767.5|767.1|766.1|768.6|767.6|766.3|765.3|320
1736751600000|2025-01-13 07:00:00|766.9|765.9|765.4|764.4|766.9|765.9|765.1|764.1|3128
1736751900000|2025-01-13 07:05:00|765.3|764.3|765|764|765.4|764.4|764.6|763.6|210
1736752200000|2025-01-13 07:10:00|764.9|763.9|763.9|762.9|765.1|764.1|763.8|762.8|316
1736752500000|2025-01-13 07:15:00|763.6|762.6|763.3|762.3|763.9|762.9|762.4|761.4|533
1736752800000|2025-01-13 07:20:00|763.1|762.1|762.6|761.6|763.9|762.9|762.6|761.6|330
1736753100000|2025-01-13 07:25:00|762.9|761.9|763.8|762.8|764.6|763.6|762.8|761.8|508
1736753400000|2025-01-13 07:30:00|763.6|762.6|759.9|758.9|763.9|762.9|758.8|757.8|1935
1736753700000|2025-01-13 07:35:00|760.4|759.4|759.9|758.9|760.9|759.9|759.3|758.3|377
1736754000000|2025-01-13 07:40:00|760.1|759.1|758.4|757.4|760.4|759.4|758.1|757.1|340
1736754300000|2025-01-13 07:45:00|758.5|757.5|759.1|758.1|759.6|758.6|758.1|757.1|585
1736754600000|2025-01-13 07:50:00|759.4|758.4|760.4|759.4|761.8|760.8|759.4|758.4|719
1736754900000|2025-01-13 07:55:00|760.1|759.1|760.1|759.1|760.6|759.6|759.4|758.4|635
1736755200000|2025-01-13 08:00:00|759.9|758.9|760.1|759.1|760.5|759.5|759.4|758.4|877
1736755500000|2025-01-13 08:05:00|760|759|761.1|760.1|761.6|760.6|759.6|758.6|1207
1736755800000|2025-01-13 08:10:00|761|760|760.6|759.6|761.6|760.6|760.4|759.4|1248
1736756100000|2025-01-13 08:15:00|760.9|759.9|761.1|760.1|762.1|761.1|760.6|759.6|1061
1736756400000|2025-01-13 08:20:00|760.9|759.9|760.1|759.1|760.9|759.9|759.5|758.5|966
1736756700000|2025-01-13 08:25:00|760.3|759.3|763.1|762.1|763.1|762.1|760.1|759.1|1606
1736757000000|2025-01-13 08:30:00|763|762|764.1|763.1|764.4|763.4|759.4|758.4|2922
1736757300000|2025-01-13 08:35:00|764|763|763.6|762.6|764.9|763.9|762.8|761.8|987
1736757600000|2025-01-13 08:40:00|763.9|762.9|764.4|763.4|765.4|764.4|763.4|762.4|899
1736757900000|2025-01-13 08:45:00|764.6|763.6|762.9|761.9|764.6|763.6|762.4|761.4|805
1736758200000|2025-01-13 08:50:00|763.1|762.1|764.4|763.4|765.8|764.8|763.1|762.1|877
1736758500000|2025-01-13 08:55:00|764.1|763.1|764.1|763.1|764.9|763.9|763.6|762.6|310
1736758800000|2025-01-13 09:00:00|764.4|763.4|762.4|761.4|765.1|764.1|762.3|761.3|922
1736759100000|2025-01-13 09:05:00|762.3|761.3|762.4|761.4|762.9|761.9|761.6|760.6|951
1736759400000|2025-01-13 09:10:00|762.6|761.6|759.9|758.9|762.6|761.6|759.4|758.4|826
1736759700000|2025-01-13 09:15:00|759.8|758.8|758.4|757.4|759.9|758.9|757.9|756.9|844
1736760000000|2025-01-13 09:20:00|758.1|757.1|758.4|757.4|759.6|758.6|758|757|908
1736760300000|2025-01-13 09:25:00|758.1|757.1|757.1|756.1|758.4|757.4|756.9|755.9|1710
1736760600000|2025-01-13 09:30:00|757.4|756.4|754.6|753.6|757.9|756.9|754.4|753.4|1379
1736760900000|2025-01-13 09:35:00|754.9|753.9|754.9|753.9|755.4|754.4|754.5|753.5|820
1736761200000|2025-01-13 09:40:00|755.1|754.1|756.1|755.1|756.3|755.3|754.1|753.1|3069
1736761500000|2025-01-13 09:45:00|756.3|755.3|755.1|754.1|756.9|755.9|754.5|753.5|701
1736761800000|2025-01-13 09:50:00|755.4|754.4|753.1|752.1|755.9|754.9|752.9|751.9|894
1736762100000|2025-01-13 09:55:00|753.3|752.3|752.6|751.6|753.4|752.4|752.4|751.4|1798
1736762400000|2025-01-13 10:00:00|752.4|751.4|753.9|752.9|754.5|753.5|751.9|750.9|1634
1736762700000|2025-01-13 10:05:00|754.1|753.1|755.6|754.6|755.9|754.9|753.4|752.4|603
1736763000000|2025-01-13 10:10:00|755.8|754.8|753.4|752.4|755.8|754.8|753.4|752.4|805
1736763300000|2025-01-13 10:15:00|753.1|752.1|752.6|751.6|753.4|752.4|751.6|750.6|835
1736763600000|2025-01-13 10:20:00|752.8|751.8|753.4|752.4|754|753|752.6|751.6|594
1736763900000|2025-01-13 10:25:00|753.6|752.6|754.6|753.6|754.6|753.6|753.4|752.4|615
1736764200000|2025-01-13 10:30:00|754.9|753.9|756.9|755.9|756.9|755.9|754.6|753.6|728
1736764500000|2025-01-13 10:35:00|757|756|754.6|753.6|757.1|756.1|754.6|753.6|384
1736764800000|2025-01-13 10:40:00|754.4|753.4|754.6|753.6|754.9|753.9|752.1|751.1|992
1736765100000|2025-01-13 10:45:00|755.1|754.1|756.1|755.1|756.4|755.4|754.9|753.9|675
1736765400000|2025-01-13 10:50:00|756.3|755.3|754.4|753.4|756.4|755.4|753.6|752.6|689
1736765700000|2025-01-13 10:55:00|754.3|753.3|756.1|755.1|756.1|755.1|753.9|752.9|306
1736766000000|2025-01-13 11:00:00|756.4|755.4|756.3|755.3|756.6|755.6|755.6|754.6|440
1736766300000|2025-01-13 11:05:00|756.4|755.4|755.9|754.9|756.4|755.4|755.4|754.4|365
1736766600000|2025-01-13 11:10:00|755.8|754.8|756.4|755.4|756.4|755.4|755.6|754.6|456
1736766900000|2025-01-13 11:15:00|756.5|755.5|758|757|758.6|757.6|756.4|755.4|1197
1736767200000|2025-01-13 11:20:00|758.1|757.1|757.4|756.4|758.6|757.6|757.1|756.1|615
1736767500000|2025-01-13 11:25:00|757.1|756.1|757.1|756.1|757.6|756.6|756.9|755.9|463
1736767800000|2025-01-13 11:30:00|756.6|755.6|755.1|754.1|756.9|755.9|754.9|753.9|464
1736768100000|2025-01-13 11:35:00|755|754|754.9|753.9|755.4|754.4|754.6|753.6|334
1736768400000|2025-01-13 11:40:00|754.6|753.6|753.6|752.6|754.9|753.9|753.4|752.4|688
1736768700000|2025-01-13 11:45:00|753.4|752.4|754|753|755.1|754.1|752.6|751.6|2122
1736769000000|2025-01-13 11:50:00|754.1|753.1|754.1|753.1|754.4|753.4|753.1|752.1|305
1736769300000|2025-01-13 11:55:00|753.9|752.9|753.9|752.9|755.1|754.1|753.6|752.6|1670
1736769600000|2025-01-13 12:00:00|754|753|753.4|752.4|754.1|753.1|752.6|751.6|1268
1736769900000|2025-01-13 12:05:00|753.5|752.5|754.8|753.8|755.3|754.3|753.4|752.4|591
1736770200000|2025-01-13 12:10:00|754.6|753.6|753.9|752.9|754.6|753.6|753.4|752.4|276
1736770500000|2025-01-13 12:15:00|753.6|752.6|751.6|750.6|753.8|752.8|751.6|750.6|917
1736770800000|2025-01-13 12:20:00|751.8|750.8|753.1|752.1|753.1|752.1|750.9|749.9|437
1736771100000|2025-01-13 12:25:00|753.3|752.3|754.5|753.5|754.6|753.6|753.1|752.1|524
1736771400000|2025-01-13 12:30:00|754.6|753.6|755.3|754.3|755.6|754.6|753.9|752.9|404
1736771700000|2025-01-13 12:35:00|755.4|754.4|756|755|756.9|755.9|754.4|753.4|464
1736772000000|2025-01-13 12:40:00|755.9|754.9|755.4|754.4|755.9|754.9|755.1|754.1|190
1736772300000|2025-01-13 12:45:00|755.1|754.1|756.1|755.1|756.4|755.4|754.9|753.9|1136
1736772600000|2025-01-13 12:50:00|755.9|754.9|756.4|755.4|756.6|755.6|755.6|754.6|960
1736772900000|2025-01-13 12:55:00|756.1|755.1|755.6|754.6|756.1|755.1|754.9|753.9|886
1736773200000|2025-01-13 13:00:00|755.4|754.4|754.4|753.4|755.6|754.6|753.9|752.9|488
1736773500000|2025-01-13 13:05:00|754.3|753.3|755.9|754.9|756.4|755.4|753.6|752.6|542
1736773800000|2025-01-13 13:10:00|756|755|754.1|753.1|756.4|755.4|754|753|268
1736774100000|2025-01-13 13:15:00|754.3|753.3|751.9|750.9|754.9|753.9|751.1|750.1|507
1736774400000|2025-01-13 13:20:00|751.6|750.6|752.1|751.1|753|752|751.1|750.1|283
1736774700000|2025-01-13 13:25:00|752|751|752.1|751.1|753.4|752.4|751.6|750.6|529
1736775000000|2025-01-13 13:30:00|752.4|751.4|751.6|750.6|752.9|751.9|751.4|750.4|431
1736775300000|2025-01-13 13:35:00|751.9|750.9|753.6|752.6|753.6|752.6|750.9|749.9|329
1736775600000|2025-01-13 13:40:00|753.5|752.5|753.4|752.4|754.1|753.1|753.1|752.1|222
1736775900000|2025-01-13 13:45:00|753.1|752.1|753.9|752.9|753.9|752.9|752.4|751.4|306
1736776200000|2025-01-13 13:50:00|753.8|752.8|752.4|751.4|754.1|753.1|752.1|751.1|360
1736776500000|2025-01-13 13:55:00|752.3|751.3|752.1|751.1|752.3|751.3|751.1|750.1|326
1736776800000|2025-01-13 14:00:00|752.3|751.3|750.4|749.4|752.4|751.4|749.9|748.9|785
1736777100000|2025-01-13 14:05:00|750.3|749.3|748.5|747.5|750.4|749.4|748.3|747.3|684
1736777400000|2025-01-13 14:10:00|748.6|747.6|749.4|748.4|750.1|749.1|747.6|746.6|2683
1736777700000|2025-01-13 14:15:00|749.3|748.3|749.6|748.6|749.8|748.8|748.4|747.4|730
1736778000000|2025-01-13 14:20:00|749.9|748.9|750.1|749.1|751.9|750.9|749.9|748.9|1094
1736778300000|2025-01-13 14:25:00|749.9|748.9|752.6|751.6|752.6|751.6|749.4|748.4|1149
1736778600000|2025-01-13 14:30:00|752.5|751.5|753.1|752.1|753.4|752.4|751.6|750.6|1183
1736778900000|2025-01-13 14:35:00|753|752|752.6|751.6|753.6|752.6|752.4|751.4|469
1736779200000|2025-01-13 14:40:00|752.9|751.9|751.4|750.4|752.9|751.9|751.1|750.1|289
1736779500000|2025-01-13 14:45:00|751.6|750.6|752.9|751.9|753.4|752.4|751.4|750.4|465
1736779800000|2025-01-13 14:50:00|752.8|751.8|752.1|751.1|753.5|752.5|752.1|751.1|501
1736780100000|2025-01-13 14:55:00|752|751|751.1|750.1|752.6|751.6|750.9|749.9|1125
1736780400000|2025-01-13 15:00:00|750.9|749.9|750.6|749.6|752.1|751.1|750.6|749.6|593
1736780700000|2025-01-13 15:05:00|750.8|749.8|750.9|749.9|751.8|750.8|749.4|748.4|806
1736781000000|2025-01-13 15:10:00|750.6|749.6|750.9|749.9|752.1|751.1|750.4|749.4|554
1736781300000|2025-01-13 15:15:00|751|750|750.6|749.6|751.4|750.4|749.1|748.1|751
1736781600000|2025-01-13 15:20:00|750.9|749.9|751.9|750.9|752.1|751.1|750.4|749.4|375
1736781900000|2025-01-13 15:25:00|752|751|753.1|752.1|753.9|752.9|751.9|750.9|449
1736782200000|2025-01-13 15:30:00|753.4|752.4|754.5|753.5|754.6|753.6|753.4|752.4|575
1736782500000|2025-01-13 15:35:00|754.4|753.4|754.4|753.4|755.1|754.1|753.6|752.6|709
1736782800000|2025-01-13 15:40:00|754.3|753.3|753.9|752.9|754.5|753.5|753.4|752.4|499
1736783100000|2025-01-13 15:45:00|754|753|754.1|753.1|754.1|753.1|752.1|751.1|2491
1736783400000|2025-01-13 15:50:00|754.3|753.3|752.9|751.9|754.4|753.4|752.6|751.6|781
1736783700000|2025-01-13 15:55:00|753.1|752.1|753.9|752.9|754.1|753.1|752.9|751.9|545
1736784000000|2025-01-13 16:00:00|754.1|753.1|754.6|753.6|755.4|754.4|753.9|752.9|1138
1736784300000|2025-01-13 16:05:00|754.5|753.5|755|754|755.6|754.6|754.1|753.1|2218
1736784600000|2025-01-13 16:10:00|755.1|754.1|754.6|753.6|755.1|754.1|754.1|753.1|746
1736784900000|2025-01-13 16:15:00|755|754|751.6|750.6|755.6|754.6|751.4|750.4|4888
1736785200000|2025-01-13 16:20:00|751.8|750.8|752.6|751.6|752.6|751.6|750.6|749.6|893
1736785500000|2025-01-13 16:25:00|752.8|751.8|751.5|750.5|752.9|751.9|751.5|750.5|5808
1736785800000|2025-01-13 16:30:00|751.4|750.4|751.9|750.9|752|751|749.4|748.4|5601
1736786100000|2025-01-13 16:35:00|751.6|750.6|752.3|751.3|752.6|751.6|751.6|750.6|1935
1736786400000|2025-01-13 16:40:00|752.4|751.4|752.1|751.1|753.9|752.9|751.9|750.9|1943
1736786700000|2025-01-13 16:45:00|752.4|751.4|751.4|750.4|752.9|751.9|751.1|750.1|1094
1736787000000|2025-01-13 16:50:00|751.6|750.6|752.4|751.4|752.9|751.9|751.4|750.4|744
1736787300000|2025-01-13 16:55:00|752.1|751.1|752.6|751.6|752.9|751.9|752.1|751.1|655
1736787600000|2025-01-13 17:00:00|752.5|751.5|753.1|752.1|753.6|752.6|752.5|751.5|316
1736787900000|2025-01-13 17:05:00|752.9|751.9|752.4|751.4|753.1|752.1|751.4|750.4|615
1736788200000|2025-01-13 17:10:00|752.3|751.3|752.1|751.1|752.9|751.9|751.9|750.9|472
1736788500000|2025-01-13 17:15:00|751.9|750.9|752.4|751.4|752.6|751.6|751.6|750.6|566
1736788800000|2025-01-13 17:20:00|752.1|751.1|751.1|750.1|752.4|751.4|751.1|750.1|222
1736789100000|2025-01-13 17:25:00|751|750|749.6|748.6|751|750|749.1|748.1|620
1736789400000|2025-01-13 17:30:00|749.8|748.8|749.1|748.1|750.1|749.1|749.1|748.1|270
1736789700000|2025-01-13 17:35:00|749|748|750.1|749.1|751|750|749|748|281
1736790000000|2025-01-13 17:40:00|750|749|748.1|747.1|750.1|749.1|747.9|746.9|190
1736790300000|2025-01-13 17:45:00|748.3|747.3|749.4|748.4|749.6|748.6|748.1|747.1|320
1736790600000|2025-01-13 17:50:00|749.6|748.6|750.6|749.6|750.9|749.9|749.4|748.4|257
1736790900000|2025-01-13 17:55:00|750.5|749.5|750.9|749.9|750.9|749.9|750.1|749.1|871
1736791200000|2025-01-13 18:00:00|751.1|750.1|750.9|749.9|751.1|750.1|750.4|749.4|684
1736791500000|2025-01-13 18:05:00|750.8|749.8|751.6|750.6|752.1|751.1|750.6|749.6|685
1736791800000|2025-01-13 18:10:00|751.5|750.5|751.4|750.4|751.9|750.9|750.9|749.9|168
1736792100000|2025-01-13 18:15:00|751.1|750.1|751.4|750.4|751.6|750.6|750.9|749.9|229
1736792400000|2025-01-13 18:20:00|751.5|750.5|752.1|751.1|752.4|751.4|751.3|750.3|428
1736792700000|2025-01-13 18:25:00|752.4|751.4|751.4|750.4|752.5|751.5|751.4|750.4|208
1736793000000|2025-01-13 18:30:00|751.5|750.5|751.9|750.9|752.4|751.4|751.4|750.4|513
1736793300000|2025-01-13 18:35:00|752|751|751.6|750.6|752.4|751.4|751.6|750.6|258
1736793600000|2025-01-13 18:40:00|751.4|750.4|751.1|750.1|751.6|750.6|750.9|749.9|231
1736793900000|2025-01-13 18:45:00|751.3|750.3|751.6|750.6|751.9|750.9|751.1|750.1|165
1736794200000|2025-01-13 18:50:00|751.9|750.9|751.4|750.4|752.1|751.1|751.3|750.3|1723
1736794500000|2025-01-13 18:55:00|751.1|750.1|750.6|749.6|751.6|750.6|750.4|749.4|376
1736794800000|2025-01-13 19:00:00|750.5|749.5|751.4|750.4|751.4|750.4|750.4|749.4|275
1736795100000|2025-01-13 19:05:00|751.3|750.3|751.6|750.6|751.9|750.9|750.9|749.9|389
1736795400000|2025-01-13 19:10:00|751.8|750.8|751|750|752.1|751.1|750.1|749.1|324
1736795700000|2025-01-13 19:15:00|750.9|749.9|750.9|749.9|751.1|750.1|750.1|749.1|187
1736796000000|2025-01-13 19:20:00|751.1|750.1|751.1|750.1|751.9|750.9|750.9|749.9|453
1736796300000|2025-01-13 19:25:00|751.3|750.3|750.9|749.9|751.3|750.3|749.1|748.1|1209
1736796600000|2025-01-13 19:30:00|751|750|751.1|750.1|752.1|751.1|751|750|280
1736796900000|2025-01-13 19:35:00|750.9|749.9|751.6|750.6|751.6|750.6|750.9|749.9|117
1736797200000|2025-01-13 19:40:00|751.9|750.9|752.6|751.6|752.9|751.9|751.9|750.9|99
1736797500000|2025-01-13 19:45:00|752.5|751.5|751.9|750.9|752.6|751.6|751.9|750.9|37
1736797800000|2025-01-13 19:50:00|752.1|751.1|751.9|750.9|752.1|751.1|751.6|750.6|112
1736798100000|2025-01-13 19:55:00|752.1|751.1|751.9|750.9|752.1|751.1|751.6|750.6|136
1736798400000|2025-01-13 20:00:00|752.1|751.1|751.1|750.1|752.1|751.1|751.1|750.1|51
1736798700000|2025-01-13 20:05:00|751.3|750.3|751|750|751.4|750.4|751|750|35
1736799000000|2025-01-13 20:10:00|751.1|750.1|750.4|749.4|751.1|750.1|750.1|749.1|1342
1736799300000|2025-01-13 20:15:00|750.3|749.3|750.4|749.4|750.4|749.4|750.1|749.1|96
1736799600000|2025-01-13 20:20:00|750.3|749.3|750.1|749.1|750.4|749.4|750|749|154
1736799900000|2025-01-13 20:25:00|750.4|749.4|749.6|748.6|750.4|749.4|749.6|748.6|77
1736800200000|2025-01-13 20:30:00|749.4|748.4|749.1|748.1|749.6|748.6|749.1|748.1|74
1736800500000|2025-01-13 20:35:00|749.3|748.3|748.9|747.9|749.3|748.3|748.6|747.6|90
1736800800000|2025-01-13 20:40:00|749|748|748.6|747.6|749|748|748.4|747.4|165
1736801100000|2025-01-13 20:45:00|748.5|747.5|748.9|747.9|748.9|747.9|748.4|747.4|189
1736801400000|2025-01-13 20:50:00|748.8|747.8|748.6|747.6|748.9|747.9|748.6|747.6|106
1736801700000|2025-01-13 20:55:00|748.8|747.8|748.6|747.6|749.1|748.1|748.6|747.6|68
1736802000000|2025-01-13 21:00:00|748.8|747.8|748.4|747.4|748.9|747.9|748.4|747.4|288
1736802300000|2025-01-13 21:05:00|748.5|747.5|748.4|747.4|748.6|747.6|748.4|747.4|57
1736802600000|2025-01-13 21:10:00|748.5|747.5|749.4|748.4|749.4|748.4|748.4|747.4|64
1736802900000|2025-01-13 21:15:00|749.1|748.1|749.6|748.6|749.9|748.9|749.1|748.1|68
1736803200000|2025-01-13 21:20:00|749.4|748.4|749.6|748.6|749.9|748.9|749.4|748.4|51
1736803500000|2025-01-13 21:25:00|749.8|748.8|750.1|749.1|750.3|749.3|749.8|748.8|5
1736803800000|2025-01-13 21:30:00|750|749|749.9|748.9|750.4|749.4|749.9|748.9|33
1736804100000|2025-01-13 21:35:00|749.8|748.8|749.4|748.4|749.8|748.8|749.3|748.3|34
1736804400000|2025-01-13 21:40:00|749.5|748.5|749.9|748.9|750.1|749.1|749.4|748.4|652
1736804700000|2025-01-13 21:45:00|750|749|749.9|748.9|750.1|749.1|749.8|748.8|24
1736805000000|2025-01-13 21:50:00|749.8|748.8|750|749|750.1|749.1|749.6|748.6|24
1736805300000|2025-01-13 21:55:00|750.1|749.1|750|749|750.3|749.3|749.9|748.9|11
1736805600000|2025-01-13 22:00:00|749.9|748.9|751.4|748.4|751.5|748.9|749.6|748.3|5
1736805900000|2025-01-13 22:05:00|751.1|748.1|750.3|747.3|751.1|748.1|750.3|747.3|0
1736806200000|2025-01-13 22:10:00|750.4|747.4|750.5|747.5|750.6|747.6|750.4|747.4|0
1736806500000|2025-01-13 22:15:00|750.6|747.6|750.6|747.6|750.6|747.6|750.6|747.6|0
1736806800000|2025-01-13 22:20:00|750.9|747.9|751.1|748.1|751.1|748.1|750.6|747.6|0
1736807100000|2025-01-13 22:25:00|751|748|751|748|751|748|750.9|747.9|0
1736808000000|2025-01-13 22:40:00|751.1|748.1|750.9|747.9|751.1|748.1|750.6|747.6|0
1736808300000|2025-01-13 22:45:00|751|748|751.1|748.1|751.1|748.1|751|748|0
1736808900000|2025-01-13 22:55:00|751.3|748.3|751.3|748.3|751.3|748.3|751.3|748.3|0
1736816400000|2025-01-14 01:00:00|750.4|749.4|749.8|748.8|750.4|749.4|749|748|111
1736816700000|2025-01-14 01:05:00|749.9|748.9|749.1|748.1|750.3|749.3|748.9|747.9|49
1736817000000|2025-01-14 01:10:00|749.3|748.3|749.6|748.6|749.6|748.6|748.8|747.8|17
1736817300000|2025-01-14 01:15:00|749.5|748.5|749.3|748.3|749.6|748.6|749.1|748.1|31
1736817600000|2025-01-14 01:20:00|749.4|748.4|749.1|748.1|749.6|748.6|748.8|747.8|20
1736817900000|2025-01-14 01:25:00|749.3|748.3|749.1|748.1|749.4|748.4|748.9|747.9|21
1736818200000|2025-01-14 01:30:00|749.3|748.3|749.4|748.4|749.9|748.9|749.1|748.1|22
1736818500000|2025-01-14 01:35:00|749.3|748.3|750|749|750.4|749.4|749.1|748.1|66
1736818800000|2025-01-14 01:40:00|750.1|749.1|749.4|748.4|750.1|749.1|749.3|748.3|30
1736819100000|2025-01-14 01:45:00|749.3|748.3|749.4|748.4|749.4|748.4|749.1|748.1|2
1736819400000|2025-01-14 01:50:00|749.5|748.5|749.6|748.6|749.9|748.9|749.4|748.4|16
1736819700000|2025-01-14 01:55:00|749.8|748.8|749.6|748.6|750.1|749.1|749.4|748.4|4
1736820000000|2025-01-14 02:00:00|749.8|748.8|749.1|748.1|749.9|748.9|749|748|22
1736820300000|2025-01-14 02:05:00|749|748|748.5|747.5|749.1|748.1|748.5|747.5|37
1736820600000|2025-01-14 02:10:00|748.6|747.6|747.9|746.9|748.8|747.8|747.8|746.8|49
1736820900000|2025-01-14 02:15:00|748|747|748.4|747.4|748.5|747.5|748|747|10
1736821200000|2025-01-14 02:20:00|748.5|747.5|748.3|747.3|748.5|747.5|748.1|747.1|14
1736821500000|2025-01-14 02:25:00|748.4|747.4|748.3|747.3|748.4|747.4|748.1|747.1|13
1736821800000|2025-01-14 02:30:00|748.1|747.1|747.9|746.9|748.3|747.3|747.8|746.8|46
1736822100000|2025-01-14 02:35:00|748|747|747.6|746.6|748|747|747.4|746.4|55
1736822400000|2025-01-14 02:40:00|747.5|746.5|746.9|745.9|747.6|746.6|746.9|745.9|73
1736822700000|2025-01-14 02:45:00|747|746|746.6|745.6|747.1|746.1|746.5|745.5|73
1736823000000|2025-01-14 02:50:00|746.5|745.5|746.6|745.6|746.6|745.6|746.4|745.4|24
1736823300000|2025-01-14 02:55:00|746.8|745.8|747.1|746.1|747.6|746.6|746.8|745.8|64
1736823600000|2025-01-14 03:00:00|747.3|746.3|746.6|745.6|747.3|746.3|746.6|745.6|86
1736823900000|2025-01-14 03:05:00|746.8|745.8|747.4|746.4|747.6|746.6|746.1|745.1|1228
1736824200000|2025-01-14 03:10:00|747.5|746.5|747.6|746.6|748.3|747.3|747.5|746.5|35
1736824500000|2025-01-14 03:15:00|747.8|746.8|747.6|746.6|747.9|746.9|747.4|746.4|43
1736824800000|2025-01-14 03:20:00|747.9|746.9|747.9|746.9|748.1|747.1|747.9|746.9|13
1736825100000|2025-01-14 03:25:00|748.1|747.1|748.3|747.3|748.4|747.4|748|747|39
1736825400000|2025-01-14 03:30:00|748.4|747.4|748.8|747.8|748.9|747.9|748.4|747.4|35
1736825700000|2025-01-14 03:35:00|748.9|747.9|748.6|747.6|748.9|747.9|748.4|747.4|5
1736826000000|2025-01-14 03:40:00|748.9|747.9|748.6|747.6|748.9|747.9|748.6|747.6|7
1736826300000|2025-01-14 03:45:00|748.9|747.9|748.9|747.9|748.9|747.9|748.5|747.5|23
1736826600000|2025-01-14 03:50:00|748.6|747.6|748.6|747.6|748.6|747.6|748.4|747.4|13
1736826900000|2025-01-14 03:55:00|748.9|747.9|748.6|747.6|748.9|747.9|748.6|747.6|17
1736827200000|2025-01-14 04:00:00|748.5|747.5|748.1|747.1|748.6|747.6|748.1|747.1|6
1736827500000|2025-01-14 04:05:00|748.4|747.4|748.4|747.4|748.4|747.4|748.4|747.4|22
1736827800000|2025-01-14 04:10:00|748.3|747.3|748.5|747.5|748.6|747.6|748.3|747.3|544
1736828100000|2025-01-14 04:15:00|748.4|747.4|748.4|747.4|748.6|747.6|748.3|747.3|30
1736828400000|2025-01-14 04:20:00|748.3|747.3|748.1|747.1|748.4|747.4|748.1|747.1|21
1736828700000|2025-01-14 04:25:00|748.4|747.4|748.4|747.4|748.4|747.4|748.3|747.3|53
1736829000000|2025-01-14 04:30:00|748.3|747.3|748.4|747.4|748.4|747.4|748.3|747.3|8
1736829300000|2025-01-14 04:35:00|748.1|747.1|748|747|748.1|747.1|747.9|746.9|11
1736829600000|2025-01-14 04:40:00|747.9|746.9|747.8|746.8|747.9|746.9|747.8|746.8|6
1736829900000|2025-01-14 04:45:00|747.9|746.9|747.8|746.8|747.9|746.9|747.8|746.8|8
1736830200000|2025-01-14 04:50:00|747.9|746.9|746.9|745.9|747.9|746.9|746.9|745.9|48
1736830500000|2025-01-14 04:55:00|746.6|745.6|746.4|745.4|746.6|745.6|746.3|745.3|39
1736830800000|2025-01-14 05:00:00|746.3|745.3|746.1|745.1|746.4|745.4|745.9|744.9|33
1736831100000|2025-01-14 05:05:00|745.9|744.9|745.9|744.9|746.1|745.1|745.9|744.9|40
1736831400000|2025-01-14 05:10:00|745.6|744.6|745.6|744.6|745.9|744.9|745.1|744.1|264
1736831700000|2025-01-14 05:15:00|745.9|744.9|746.1|745.1|746.1|745.1|745.8|744.8|17
1736832000000|2025-01-14 05:20:00|746|745|746.1|745.1|746.1|745.1|745.9|744.9|18
1736832300000|2025-01-14 05:25:00|746|745|746.4|745.4|746.4|745.4|746|745|6
1736832600000|2025-01-14 05:30:00|746.5|745.5|745.9|744.9|746.5|745.5|745.9|744.9|10
1736832900000|2025-01-14 05:35:00|745.8|744.8|745.9|744.9|746|745|745.6|744.6|15
1736833200000|2025-01-14 05:40:00|746.1|745.1|746.1|745.1|746.1|745.1|745.9|744.9|14
1736833500000|2025-01-14 05:45:00|745.9|744.9|746.1|745.1|746.4|745.4|745.9|744.9|26
1736833800000|2025-01-14 05:50:00|746|745|746.1|745.1|746.3|745.3|745.9|744.9|9
1736834100000|2025-01-14 05:55:00|746|745|746.1|745.1|746.3|745.3|745.9|744.9|15
1736834400000|2025-01-14 06:00:00|746|745|745.6|744.6|746.1|745.1|745.6|744.6|35
1736834700000|2025-01-14 06:05:00|745.8|744.8|746.5|745.5|746.8|745.8|745.8|744.8|52
1736835000000|2025-01-14 06:10:00|746.6|745.6|746.4|745.4|746.9|745.9|746.4|745.4|3
1736835300000|2025-01-14 06:15:00|746.5|745.5|746.1|745.1|746.5|745.5|746|745|29
1736835600000|2025-01-14 06:20:00|746|745|746|745|746.1|745.1|745.9|744.9|36
1736835900000|2025-01-14 06:25:00|746.1|745.1|745.9|744.9|746.1|745.1|745.9|744.9|12
1736836200000|2025-01-14 06:30:00|746|745|745.6|744.6|746.1|745.1|745.6|744.6|170
1736836500000|2025-01-14 06:35:00|745.8|744.8|744.8|743.8|745.9|744.9|744.8|743.8|201
1736836800000|2025-01-14 06:40:00|744.9|743.9|743.9|742.9|745.1|744.1|743.8|742.8|1210
1736837100000|2025-01-14 06:45:00|743.8|742.8|743.9|742.9|743.9|742.9|743.8|742.8|63
1736837400000|2025-01-14 06:50:00|744.4|743.4|744.6|743.6|744.9|743.9|744.1|743.1|214
1736837700000|2025-01-14 06:55:00|744.8|743.8|745.1|744.1|745.1|744.1|744.4|743.4|144
1736838000000|2025-01-14 07:00:00|745.4|744.4|745.9|744.9|746.4|745.4|745.1|744.1|261
1736838300000|2025-01-14 07:05:00|745.6|744.6|744.9|743.9|745.9|744.9|744.9|743.9|158
1736838600000|2025-01-14 07:10:00|745|744|744.6|743.6|745.5|744.5|744.4|743.4|163
1736838900000|2025-01-14 07:15:00|744.5|743.5|744.1|743.1|744.5|743.5|743.5|742.5|148
1736839200000|2025-01-14 07:20:00|743.9|742.9|742.1|741.1|744|743|741.9|740.9|2447
1736839500000|2025-01-14 07:25:00|742.3|741.3|740.9|739.9|742.5|741.5|740.9|739.9|770
1736839800000|2025-01-14 07:30:00|741.1|740.1|740.8|739.8|741.1|740.1|740.1|739.1|522
1736840100000|2025-01-14 07:35:00|740.9|739.9|740.1|739.1|740.9|739.9|739.9|738.9|607
1736840400000|2025-01-14 07:40:00|740.4|739.4|740.4|739.4|740.4|739.4|739.9|738.9|339
1736840700000|2025-01-14 07:45:00|739.9|738.9|738.8|737.8|740.4|739.4|738.8|737.8|2878
1736841000000|2025-01-14 07:50:00|738.9|737.9|739.1|738.1|739.6|738.6|738.4|737.4|464
1736841300000|2025-01-14 07:55:00|739|738|739.1|738.1|739.6|738.6|738.8|737.8|1586
1736841600000|2025-01-14 08:00:00|739.4|738.4|739.9|738.9|740.4|739.4|739.4|738.4|1158
1736841900000|2025-01-14 08:05:00|739.6|738.6|739.9|738.9|739.9|738.9|738.9|737.9|928
1736842200000|2025-01-14 08:10:00|740.1|739.1|740.1|739.1|741.1|740.1|739.9|738.9|551
1736842500000|2025-01-14 08:15:00|739.9|738.9|739.4|738.4|740.4|739.4|739.1|738.1|1672
1736842800000|2025-01-14 08:20:00|739.3|738.3|740.4|739.4|740.9|739.9|739.1|738.1|833
1736843100000|2025-01-14 08:25:00|740.1|739.1|740.4|739.4|741.1|740.1|739.6|738.6|1606
1736843400000|2025-01-14 08:30:00|740.3|739.3|741.4|740.4|741.4|740.4|739.6|738.6|1056
1736843700000|2025-01-14 08:35:00|741.6|740.6|742.4|741.4|742.4|741.4|741.1|740.1|796
1736844000000|2025-01-14 08:40:00|742.6|741.6|744.1|743.1|744.4|743.4|742.4|741.4|795
1736844300000|2025-01-14 08:45:00|743.9|742.9|743.6|742.6|744.9|743.9|743.6|742.6|948
1736844600000|2025-01-14 08:50:00|743.5|742.5|742.9|741.9|743.9|742.9|742.6|741.6|475
1736844900000|2025-01-14 08:55:00|743.1|742.1|744.5|743.5|744.9|743.9|742.9|741.9|625
1736845200000|2025-01-14 09:00:00|744.6|743.6|747.4|746.4|747.4|746.4|744.6|743.6|1498
1736845500000|2025-01-14 09:05:00|747.3|746.3|745.6|744.6|747.9|746.9|745.6|744.6|1478
1736845800000|2025-01-14 09:10:00|745.9|744.9|747.4|746.4|747.9|746.9|745.9|744.9|844
1736846100000|2025-01-14 09:15:00|747.5|746.5|748.9|747.9|749.9|748.9|746.9|745.9|1254
1736846400000|2025-01-14 09:20:00|749|748|747.9|746.9|749|748|747.1|746.1|586
1736846700000|2025-01-14 09:25:00|747.8|746.8|748.1|747.1|748.6|747.6|747.5|746.5|708
1736847000000|2025-01-14 09:30:00|748.4|747.4|748.4|747.4|748.6|747.6|747.9|746.9|383
1736847300000|2025-01-14 09:35:00|748.1|747.1|748.4|747.4|748.6|747.6|747.6|746.6|568
1736847600000|2025-01-14 09:40:00|748.1|747.1|747.9|746.9|748.8|747.8|747.9|746.9|404
1736847900000|2025-01-14 09:45:00|747.6|746.6|748.9|747.9|748.9|747.9|747.6|746.6|413
1736848200000|2025-01-14 09:50:00|749.1|748.1|749.1|748.1|749.4|748.4|748.4|747.4|389
1736848500000|2025-01-14 09:55:00|748.9|747.9|749.1|748.1|749.5|748.5|748.5|747.5|290
1736848800000|2025-01-14 10:00:00|749.3|748.3|749.1|748.1|749.6|748.6|748.9|747.9|288
1736849100000|2025-01-14 10:05:00|748.9|747.9|746.6|745.6|749|748|746.6|745.6|905
1736849400000|2025-01-14 10:10:00|746.4|745.4|744.6|743.6|747.1|746.1|744.6|743.6|1032
1736849700000|2025-01-14 10:15:00|744.9|743.9|743.9|742.9|744.9|743.9|743.6|742.6|672
1736850000000|2025-01-14 10:20:00|743.8|742.8|745.9|744.9|746.1|745.1|743.6|742.6|1279
1736850300000|2025-01-14 10:25:00|745.8|744.8|744.6|743.6|745.8|744.8|744.6|743.6|257
1736850600000|2025-01-14 10:30:00|744.5|743.5|743.6|742.6|745|744|742.6|741.6|585
1736850900000|2025-01-14 10:35:00|743.8|742.8|744.6|743.6|745.5|744.5|743.6|742.6|641
1736851200000|2025-01-14 10:40:00|744.5|743.5|743.6|742.6|744.9|743.9|743.1|742.1|419
1736851500000|2025-01-14 10:45:00|743.5|742.5|743.4|742.4|743.9|742.9|742.3|741.3|805
1736851800000|2025-01-14 10:50:00|743|742|743.4|742.4|743.6|742.6|742.9|741.9|262
1736852100000|2025-01-14 10:55:00|743.5|742.5|744.1|743.1|744.3|743.3|743.1|742.1|393
1736852400000|2025-01-14 11:00:00|744.4|743.4|743.9|742.9|745|744|743.4|742.4|376
1736852700000|2025-01-14 11:05:00|744.1|743.1|744.3|743.3|744.6|743.6|743.6|742.6|265
1736853000000|2025-01-14 11:10:00|744.1|743.1|743.6|742.6|744.6|743.6|743.1|742.1|300
1736853300000|2025-01-14 11:15:00|743.9|742.9|745.1|744.1|745.1|744.1|743.4|742.4|143
1736853600000|2025-01-14 11:20:00|745.4|744.4|744.6|743.6|745.6|744.6|744.6|743.6|171
1736853900000|2025-01-14 11:25:00|744.9|743.9|744.4|743.4|744.9|743.9|744.3|743.3|196
1736854200000|2025-01-14 11:30:00|744.1|743.1|744.9|743.9|745.4|744.4|744.1|743.1|240
1736854500000|2025-01-14 11:35:00|745|744|744.9|743.9|745.4|744.4|744.6|743.6|235
1736854800000|2025-01-14 11:40:00|744.8|743.8|745.4|744.4|745.4|744.4|744.6|743.6|303
1736855100000|2025-01-14 11:45:00|745.1|744.1|745.1|744.1|746.1|745.1|744.9|743.9|508
1736855400000|2025-01-14 11:50:00|745.4|744.4|745.4|744.4|745.6|744.6|745.1|744.1|226
1736855700000|2025-01-14 11:55:00|745.5|744.5|745.6|744.6|746.1|745.1|745.1|744.1|618
1736856000000|2025-01-14 12:00:00|745.8|744.8|744.6|743.6|745.8|744.8|744.4|743.4|283
1736856300000|2025-01-14 12:05:00|744.5|743.5|744|743|744.6|743.6|743.6|742.6|270
1736856600000|2025-01-14 12:10:00|743.9|742.9|744.9|743.9|744.9|743.9|743.9|742.9|253
1736856900000|2025-01-14 12:15:00|745|744|745.6|744.6|745.6|744.6|744.9|743.9|162
1736857200000|2025-01-14 12:20:00|745.5|744.5|745.1|744.1|745.6|744.6|744.4|743.4|339
1736857500000|2025-01-14 12:25:00|745.3|744.3|745.1|744.1|745.4|744.4|745.1|744.1|137
1736857800000|2025-01-14 12:30:00|745.3|744.3|745.1|744.1|745.9|744.9|744.9|743.9|351
1736858100000|2025-01-14 12:35:00|745.4|744.4|744.4|743.4|745.6|744.6|744.4|743.4|129
1736858400000|2025-01-14 12:40:00|744.3|743.3|745|744|745|744|744.1|743.1|218
1736858700000|2025-01-14 12:45:00|745.1|744.1|746.1|745.1|746.4|745.4|744.9|743.9|417
1736859000000|2025-01-14 12:50:00|746.3|745.3|745.1|744.1|746.3|745.3|745.1|744.1|129
1736859300000|2025-01-14 12:55:00|745|744|743.6|742.6|745.1|744.1|743.6|742.6|207
1736859600000|2025-01-14 13:00:00|743.4|742.4|742.4|741.4|743.6|742.6|741.4|740.4|678
1736859900000|2025-01-14 13:05:00|742.3|741.3|741.9|740.9|742.9|741.9|741.5|740.5|609
1736860200000|2025-01-14 13:10:00|741.8|740.8|741.1|740.1|742|741|740.6|739.6|674
1736860500000|2025-01-14 13:15:00|741.3|740.3|740.9|739.9|741.9|740.9|740.9|739.9|386
1736860800000|2025-01-14 13:20:00|741.1|740.1|739.9|738.9|741.4|740.4|739.9|738.9|331
1736861100000|2025-01-14 13:25:00|740.1|739.1|740.5|739.5|740.9|739.9|739.9|738.9|238
1736861400000|2025-01-14 13:30:00|740.6|739.6|740.9|739.9|741.9|740.9|740.5|739.5|696
1736861700000|2025-01-14 13:35:00|740.8|739.8|741.5|740.5|741.9|740.9|740.5|739.5|278
1736862000000|2025-01-14 13:40:00|741.6|740.6|740.1|739.1|741.6|740.6|739.9|738.9|1349
1736862300000|2025-01-14 13:45:00|740.4|739.4|740.4|739.4|741.1|740.1|739.8|738.8|305
1736862600000|2025-01-14 13:50:00|740.5|739.5|742.1|741.1|742.3|741.3|740.4|739.4|762
1736862900000|2025-01-14 13:55:00|742.4|741.4|741.9|740.9|743.1|742.1|741.9|740.9|1205
1736863200000|2025-01-14 14:00:00|741.6|740.6|741.6|740.6|742.9|741.9|741.6|740.6|647
1736863500000|2025-01-14 14:05:00|741.9|740.9|742.4|741.4|742.9|741.9|740.6|739.6|766
1736863800000|2025-01-14 14:10:00|742.3|741.3|741.3|740.3|742.6|741.6|741.1|740.1|1325
1736864100000|2025-01-14 14:15:00|741.4|740.4|743.1|742.1|743.9|742.9|741.1|740.1|1468
1736864400000|2025-01-14 14:20:00|743.3|742.3|744.4|743.4|745.1|744.1|743.1|742.1|1081
1736864700000|2025-01-14 14:25:00|744.1|743.1|744.9|743.9|745.1|744.1|743.6|742.6|853
1736865000000|2025-01-14 14:30:00|744.8|743.8|745.6|744.6|745.9|744.9|743.9|742.9|484
1736865300000|2025-01-14 14:35:00|745.8|744.8|743.6|742.6|745.8|744.8|743.6|742.6|617
1736865600000|2025-01-14 14:40:00|743.9|742.9|745.4|744.4|745.4|744.4|743.1|742.1|876
1736865900000|2025-01-14 14:45:00|745.6|744.6|744.1|743.1|745.6|744.6|743.6|742.6|433
1736866200000|2025-01-14 14:50:00|744|743|743.1|742.1|744.1|743.1|742.6|741.6|228
1736866500000|2025-01-14 14:55:00|742.6|741.6|741.6|740.6|743.6|742.6|740.9|739.9|591
1736866800000|2025-01-14 15:00:00|741.9|740.9|740.9|739.9|742.4|741.4|740.1|739.1|1190
1736867100000|2025-01-14 15:05:00|741|740|739.4|738.4|741.4|740.4|738.9|737.9|721
1736867400000|2025-01-14 15:10:00|739.5|738.5|739.6|738.6|740.1|739.1|739.1|738.1|536
1736867700000|2025-01-14 15:15:00|739.9|738.9|739.1|738.1|740.1|739.1|739.1|738.1|345
1736868000000|2025-01-14 15:20:00|739|738|738.6|737.6|739.6|738.6|738.3|737.3|352
1736868300000|2025-01-14 15:25:00|738.8|737.8|741.1|740.1|741.9|740.9|738.6|737.6|606
1736868600000|2025-01-14 15:30:00|741.3|740.3|742.1|741.1|742.1|741.1|740.9|739.9|695
1736868900000|2025-01-14 15:35:00|742|741|743.3|742.3|744.1|743.1|741.6|740.6|566
1736869200000|2025-01-14 15:40:00|743.1|742.1|744|743|744.1|743.1|742.6|741.6|236
1736869500000|2025-01-14 15:45:00|744.1|743.1|743.4|742.4|744.1|743.1|741.6|740.6|575
1736869800000|2025-01-14 15:50:00|743.5|742.5|743.6|742.6|744.4|743.4|743|742|1363
1736870100000|2025-01-14 15:55:00|743.5|742.5|744.1|743.1|744.6|743.6|743.5|742.5|310
1736870400000|2025-01-14 16:00:00|744.3|743.3|744|743|744.6|743.6|743.4|742.4|726
1736870700000|2025-01-14 16:05:00|743.9|742.9|742.4|741.4|744.4|743.4|742.4|741.4|1766
1736871000000|2025-01-14 16:10:00|742.6|741.6|743.3|742.3|743.6|742.6|742.1|741.1|665
1736871300000|2025-01-14 16:15:00|743.4|742.4|744.1|743.1|744.9|743.9|743.3|742.3|1269
1736871600000|2025-01-14 16:20:00|744.3|743.3|742.9|741.9|744.9|743.9|742.9|741.9|1407
1736871900000|2025-01-14 16:25:00|743|742|741.9|740.9|743.1|742.1|740.9|739.9|4902
1736872200000|2025-01-14 16:30:00|742.1|741.1|739.4|738.4|743.1|742.1|739|738|2135
1736872500000|2025-01-14 16:35:00|739.6|738.6|738.8|737.8|739.6|738.6|738.3|737.3|789
1736872800000|2025-01-14 16:40:00|739|738|739.6|738.6|739.6|738.6|738.4|737.4|1343
1736873100000|2025-01-14 16:45:00|739.4|738.4|739.8|738.8|740.1|739.1|739.1|738.1|507
1736873400000|2025-01-14 16:50:00|739.9|738.9|741.1|740.1|741.4|740.4|739.9|738.9|349
1736873700000|2025-01-14 16:55:00|741.3|740.3|742.9|741.9|743.6|742.6|740.8|739.8|1972
1736874000000|2025-01-14 17:00:00|742.6|741.6|743.6|742.6|743.9|742.9|742.1|741.1|605
1736874300000|2025-01-14 17:05:00|743.4|742.4|744.1|743.1|744.1|743.1|742.9|741.9|393
1736874600000|2025-01-14 17:10:00|744.3|743.3|745.1|744.1|745.6|744.6|744.3|743.3|2247
1736874900000|2025-01-14 17:15:00|744.9|743.9|744.5|743.5|745.1|744.1|743.6|742.6|1493
1736875200000|2025-01-14 17:20:00|744.4|743.4|744.5|743.5|744.6|743.6|744.1|743.1|588
1736875500000|2025-01-14 17:25:00|744.6|743.6|745.3|744.3|745.6|744.6|744.4|743.4|1059
1736875800000|2025-01-14 17:30:00|745.4|744.4|745.1|744.1|745.4|744.4|744.3|743.3|528
1736876100000|2025-01-14 17:35:00|745.3|744.3|744.9|743.9|745.6|744.6|743.9|742.9|531
1736876400000|2025-01-14 17:40:00|744.8|743.8|744.9|743.9|745.4|744.4|744.6|743.6|401
1736876700000|2025-01-14 17:45:00|744.6|743.6|745.1|744.1|745.4|744.4|744.4|743.4|227
1736877000000|2025-01-14 17:50:00|745.4|744.4|744.1|743.1|745.4|744.4|744.1|743.1|227
1736877300000|2025-01-14 17:55:00|744.3|743.3|744.6|743.6|744.6|743.6|744.1|743.1|158
1736877600000|2025-01-14 18:00:00|744.5|743.5|744.9|743.9|745.1|744.1|744.1|743.1|207
1736877900000|2025-01-14 18:05:00|745.1|744.1|744.4|743.4|745.1|744.1|744|743|1219
1736878200000|2025-01-14 18:10:00|744.5|743.5|744.1|743.1|744.9|743.9|743.6|742.6|932
1736878500000|2025-01-14 18:15:00|743.9|742.9|743.9|742.9|744.6|743.6|743.8|742.8|218
1736878800000|2025-01-14 18:20:00|743.8|742.8|744.1|743.1|744.4|743.4|743.8|742.8|157
1736879100000|2025-01-14 18:25:00|744.3|743.3|743.4|742.4|744.5|743.5|743.1|742.1|354
1736879400000|2025-01-14 18:30:00|743.6|742.6|743.4|742.4|743.9|742.9|742.9|741.9|348
1736879700000|2025-01-14 18:35:00|743.5|742.5|744.4|743.4|744.4|743.4|743.5|742.5|226
1736880000000|2025-01-14 18:40:00|744.1|743.1|743.9|742.9|744.6|743.6|743.8|742.8|551
1736880300000|2025-01-14 18:45:00|743.8|742.8|743.9|742.9|744.1|743.1|743.4|742.4|368
1736880600000|2025-01-14 18:50:00|744.1|743.1|743.9|742.9|744.3|743.3|743.9|742.9|471
1736880900000|2025-01-14 18:55:00|743.6|742.6|743.9|742.9|744.4|743.4|743.6|742.6|578
1736881200000|2025-01-14 19:00:00|743.8|742.8|743.9|742.9|744.1|743.1|743.4|742.4|325
1736881500000|2025-01-14 19:05:00|743.8|742.8|744.6|743.6|744.6|743.6|743.8|742.8|229
1736881800000|2025-01-14 19:10:00|744.9|743.9|745.1|744.1|745.1|744.1|744.4|743.4|557
1736882100000|2025-01-14 19:15:00|745.3|744.3|744.9|743.9|745.6|744.6|744.9|743.9|758
1736882400000|2025-01-14 19:20:00|745.1|744.1|744.4|743.4|745.4|744.4|744.1|743.1|761
1736882700000|2025-01-14 19:25:00|744.3|743.3|743.1|742.1|744.4|743.4|742.3|741.3|1253
1736883000000|2025-01-14 19:30:00|743|742|743.9|742.9|743.9|742.9|742.9|741.9|220
1736883300000|2025-01-14 19:35:00|744|743|744.6|743.6|745.3|744.3|743.9|742.9|91
1736883600000|2025-01-14 19:40:00|744.8|743.8|744.4|743.4|745|744|744.4|743.4|34
1736883900000|2025-01-14 19:45:00|744.1|743.1|744|743|744.5|743.5|743.9|742.9|69
1736884200000|2025-01-14 19:50:00|743.9|742.9|743.4|742.4|744.1|743.1|743.4|742.4|28
1736884500000|2025-01-14 19:55:00|743.3|742.3|743.1|742.1|743.4|742.4|742.9|741.9|54
1736884800000|2025-01-14 20:00:00|743.3|742.3|742.9|741.9|743.4|742.4|742.6|741.6|114
1736885100000|2025-01-14 20:05:00|743|742|743.4|742.4|743.4|742.4|743|742|48
1736885400000|2025-01-14 20:10:00|743.1|742.1|743.4|742.4|743.6|742.6|743.1|742.1|27
1736885700000|2025-01-14 20:15:00|743.5|742.5|743.1|742.1|743.6|742.6|742.9|741.9|57
1736886000000|2025-01-14 20:20:00|743.4|742.4|743.1|742.1|743.4|742.4|743.1|742.1|9
1736886300000|2025-01-14 20:25:00|743|742|743.4|742.4|743.4|742.4|743|742|208
1736886600000|2025-01-14 20:30:00|743.3|742.3|743.6|742.6|743.9|742.9|743.1|742.1|78
1736886900000|2025-01-14 20:35:00|743.9|742.9|743.6|742.6|744.1|743.1|743.6|742.6|70
1736887200000|2025-01-14 20:40:00|743.8|742.8|744.1|743.1|744.1|743.1|743.8|742.8|25
1736887500000|2025-01-14 20:45:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|68
1736887800000|2025-01-14 20:50:00|744.4|743.4|744.6|743.6|744.6|743.6|744.1|743.1|39
1736888100000|2025-01-14 20:55:00|744.5|743.5|744.6|743.6|744.9|743.9|744.4|743.4|54
1736888400000|2025-01-14 21:00:00|744.8|743.8|744.4|743.4|744.8|743.8|744.4|743.4|10
1736888700000|2025-01-14 21:05:00|744.5|743.5|744.5|743.5|744.6|743.6|744.4|743.4|7
1736889000000|2025-01-14 21:10:00|744.6|743.6|745|744|745.1|744.1|744.6|743.6|68
1736889300000|2025-01-14 21:15:00|745.1|744.1|745.4|744.4|745.4|744.4|744.9|743.9|7
1736889600000|2025-01-14 21:20:00|745.5|744.5|745.6|744.6|745.9|744.9|745.4|744.4|13
1736889900000|2025-01-14 21:25:00|745.5|744.5|745.6|744.6|746|745|745.1|744.1|489
1736890200000|2025-01-14 21:30:00|745.5|744.5|747.8|746.8|747.8|746.8|745.3|744.3|152
1736890500000|2025-01-14 21:35:00|747.6|746.6|746.9|745.9|747.8|746.8|746.5|745.5|19
1736890800000|2025-01-14 21:40:00|746.8|745.8|747.1|746.1|747.1|746.1|746.6|745.6|45
1736891100000|2025-01-14 21:45:00|747.3|746.3|747.5|746.5|747.6|746.6|747.1|746.1|29
1736891400000|2025-01-14 21:50:00|747.6|746.6|748.3|747.3|748.4|747.4|747.6|746.6|54
1736891700000|2025-01-14 21:55:00|748.4|747.4|748.3|747.3|748.6|747.6|748.1|747.1|41
1736892000000|2025-01-14 22:00:00|748.8|745.8|748.8|745.8|748.8|745.8|748.8|745.8|8
1736892300000|2025-01-14 22:05:00|||||||||17
1736893800000|2025-01-14 22:30:00|748.5|745.5|748.5|745.5|748.5|745.5|748.5|745.5|1
1736894400000|2025-01-14 22:40:00|748.6|745.6|748.5|745.5|748.6|745.6|748.5|745.5|0
1736902800000|2025-01-15 01:00:00|748.4|747.4|747.3|746.3|749|748|747.1|746.1|96
1736903100000|2025-01-15 01:05:00|747.4|746.4|746.1|745.1|747.4|746.4|745.6|744.6|130
1736903400000|2025-01-15 01:10:00|746.3|745.3|745.9|744.9|746.4|745.4|745.6|744.6|11
1736903700000|2025-01-15 01:15:00|746|745|746.6|745.6|746.6|745.6|745.6|744.6|39
1736904000000|2025-01-15 01:20:00|746.5|745.5|746.9|745.9|747|746|746.1|745.1|83
1736904300000|2025-01-15 01:25:00|747|746|747.4|746.4|747.4|746.4|746.5|745.5|89
1736904600000|2025-01-15 01:30:00|747.5|746.5|747.1|746.1|747.8|746.8|746.9|745.9|45
1736904900000|2025-01-15 01:35:00|747.4|746.4|747.8|746.8|748.1|747.1|747.1|746.1|324
1736905200000|2025-01-15 01:40:00|747.9|746.9|746.8|745.8|747.9|746.9|746.8|745.8|6
1736905500000|2025-01-15 01:45:00|746.9|745.9|746.4|745.4|746.9|745.9|746.4|745.4|3
1736905800000|2025-01-15 01:50:00|746.3|745.3|745.8|744.8|746.5|745.5|745.6|744.6|14
1736906100000|2025-01-15 01:55:00|745.6|744.6|745.8|744.8|746|745|745.5|744.5|12
1736906400000|2025-01-15 02:00:00|745.6|744.6|745.1|744.1|745.6|744.6|744.6|743.6|256
1736906700000|2025-01-15 02:05:00|745.3|744.3|745.3|744.3|745.4|744.4|744.6|743.6|273
1736907000000|2025-01-15 02:10:00|745.4|744.4|744.9|743.9|745.4|744.4|744.9|743.9|19
1736907300000|2025-01-15 02:15:00|744.6|743.6|744.1|743.1|744.8|743.8|744.1|743.1|29
1736907600000|2025-01-15 02:20:00|744.3|743.3|744.4|743.4|744.4|743.4|743.3|742.3|70
1736907900000|2025-01-15 02:25:00|744.6|743.6|744.6|743.6|744.9|743.9|744.6|743.6|44
1736908200000|2025-01-15 02:30:00|744.4|743.4|744.1|743.1|744.6|743.6|743.9|742.9|20
1736908500000|2025-01-15 02:35:00|744.3|743.3|744.4|743.4|744.4|743.4|743.9|742.9|5
1736908800000|2025-01-15 02:40:00|744.1|743.1|744.1|743.1|744.4|743.4|743.8|742.8|260
1736909100000|2025-01-15 02:45:00|744.3|743.3|743.9|742.9|744.4|743.4|743.9|742.9|3
1736909400000|2025-01-15 02:50:00|744.1|743.1|744.5|743.5|744.6|743.6|744|743|41
1736909700000|2025-01-15 02:55:00|744.4|743.4|743.6|742.6|744.4|743.4|743.5|742.5|51
1736910000000|2025-01-15 03:00:00|743.5|742.5|743.9|742.9|743.9|742.9|743.4|742.4|24
1736910300000|2025-01-15 03:05:00|743.8|742.8|743.6|742.6|744.1|743.1|743.4|742.4|7
1736910600000|2025-01-15 03:10:00|743.5|742.5|743.4|742.4|743.6|742.6|743.4|742.4|3
1736910900000|2025-01-15 03:15:00|743.5|742.5|743.9|742.9|744.1|743.1|743.4|742.4|25
1736911200000|2025-01-15 03:20:00|744.1|743.1|744.1|743.1|744.4|743.4|744.1|743.1|11
1736911500000|2025-01-15 03:25:00|744.3|743.3|744.1|743.1|744.4|743.4|744.1|743.1|3
1736911800000|2025-01-15 03:30:00|744.3|743.3|744.3|743.3|744.4|743.4|744.3|743.3|17
1736912100000|2025-01-15 03:35:00|744.4|743.4|744.6|743.6|744.6|743.6|744.1|743.1|15
1736912400000|2025-01-15 03:40:00|744.5|743.5|744.4|743.4|744.6|743.6|744.3|743.3|7
1736912700000|2025-01-15 03:45:00|744.6|743.6|744.9|743.9|744.9|743.9|744.6|743.6|5
1736913000000|2025-01-15 03:50:00|744.8|743.8|744.1|743.1|744.9|743.9|744.1|743.1|13
1736913300000|2025-01-15 03:55:00|744|743|744.1|743.1|744.3|743.3|743.5|742.5|30
1736913600000|2025-01-15 04:00:00|743.9|742.9|743.9|742.9|744|743|743.6|742.6|17
1736913900000|2025-01-15 04:05:00|744|743|743.9|742.9|744.1|743.1|743.9|742.9|8
1736914200000|2025-01-15 04:10:00|744|743|744.1|743.1|744.1|743.1|743.9|742.9|14
1736914500000|2025-01-15 04:15:00|744.3|743.3|745.1|744.1|745.1|744.1|744.3|743.3|60
1736914800000|2025-01-15 04:20:00|745.3|744.3|745.4|744.4|745.6|744.6|745.1|744.1|57
1736915100000|2025-01-15 04:25:00|745.5|744.5|745.6|744.6|745.9|744.9|745.4|744.4|10
1736915400000|2025-01-15 04:30:00|745.8|744.8|746.1|745.1|746.4|745.4|745.6|744.6|20
1736915700000|2025-01-15 04:35:00|746|745|745.6|744.6|746.1|745.1|745.6|744.6|11
1736916000000|2025-01-15 04:40:00|745.5|744.5|745.4|744.4|745.5|744.5|745.1|744.1|6
1736916300000|2025-01-15 04:45:00|745.5|744.5|745.1|744.1|745.6|744.6|745.1|744.1|4
1736916600000|2025-01-15 04:50:00|745|744|744.6|743.6|745|744|744.6|743.6|5
1736916900000|2025-01-15 04:55:00|744.8|743.8|745.1|744.1|745.1|744.1|744.8|743.8|27
1736917200000|2025-01-15 05:00:00|745|744|744.6|743.6|745|744|744.6|743.6|8
1736917500000|2025-01-15 05:05:00|744.5|743.5|744.6|743.6|744.6|743.6|744.5|743.5|12
1736917800000|2025-01-15 05:10:00|744.5|743.5|744.4|743.4|744.5|743.5|744.3|743.3|6
1736918100000|2025-01-15 05:15:00|744.3|743.3|744.3|743.3|744.4|743.4|744.1|743.1|31
1736918400000|2025-01-15 05:20:00|744.4|743.4|744.6|743.6|744.6|743.6|744.3|743.3|6
1736918700000|2025-01-15 05:25:00|744.5|743.5|744.4|743.4|744.5|743.5|744.4|743.4|8
1736919000000|2025-01-15 05:30:00|744.1|743.1|744.5|743.5|744.6|743.6|744.1|743.1|27
1736919300000|2025-01-15 05:35:00|744.6|743.6|744.4|743.4|744.6|743.6|744.1|743.1|83
1736919600000|2025-01-15 05:40:00|744.6|743.6|745.1|744.1|745.3|744.3|744.6|743.6|22
1736919900000|2025-01-15 05:45:00|745.3|744.3|745.5|744.5|745.6|744.6|745|744|35
1736920200000|2025-01-15 05:50:00|745.4|744.4|745.3|744.3|745.4|744.4|745|744|6
1736920500000|2025-01-15 05:55:00|745.4|744.4|745.9|744.9|745.9|744.9|745.4|744.4|11
1736920800000|2025-01-15 06:00:00|745.8|744.8|745.5|744.5|746.1|745.1|745.4|744.4|51
1736921100000|2025-01-15 06:05:00|745.6|744.6|745.6|744.6|746.4|745.4|745.6|744.6|618
1736921400000|2025-01-15 06:10:00|745.9|744.9|745|744|745.9|744.9|744.9|743.9|32
1736921700000|2025-01-15 06:15:00|744.9|743.9|745.4|744.4|745.9|744.9|744.9|743.9|47
1736922000000|2025-01-15 06:20:00|745.5|744.5|746.3|745.3|746.4|745.4|745.4|744.4|20
1736922300000|2025-01-15 06:25:00|746.1|745.1|746|745|746.3|745.3|745.9|744.9|10
1736922600000|2025-01-15 06:30:00|745.9|744.9|746.6|745.6|746.6|745.6|745.9|744.9|17
1736922900000|2025-01-15 06:35:00|746.5|745.5|747.1|746.1|747.8|746.8|746.4|745.4|237
1736923200000|2025-01-15 06:40:00|747|746|746.4|745.4|747|746|746.1|745.1|65
1736923500000|2025-01-15 06:45:00|746.1|745.1|746.1|745.1|746.3|745.3|746|745|25
1736923800000|2025-01-15 06:50:00|746|745|747.4|746.4|747.4|746.4|745.9|744.9|109
1736924100000|2025-01-15 06:55:00|747.6|746.6|747.1|746.1|747.6|746.6|746.9|745.9|153
1736924400000|2025-01-15 07:00:00|747|746|746.3|745.3|747.1|746.1|746.1|745.1|94
1736924700000|2025-01-15 07:05:00|746.1|745.1|745.9|744.9|746.1|745.1|745.4|744.4|151
1736925000000|2025-01-15 07:10:00|746|745|746|745|746.3|745.3|745.6|744.6|42
1736925300000|2025-01-15 07:15:00|745.9|744.9|745.6|744.6|745.9|744.9|745|744|227
1736925600000|2025-01-15 07:20:00|745.8|744.8|747.1|746.1|747.1|746.1|745.6|744.6|210
1736925900000|2025-01-15 07:25:00|746.9|745.9|747.4|746.4|747.4|746.4|746.9|745.9|106
1736926200000|2025-01-15 07:30:00|747.1|746.1|747.4|746.4|747.6|746.6|747|746|136
1736926500000|2025-01-15 07:35:00|747.6|746.6|747.9|746.9|748.1|747.1|747.6|746.6|357
1736926800000|2025-01-15 07:40:00|747.6|746.6|748.6|747.6|748.9|747.9|747.4|746.4|243
1736927100000|2025-01-15 07:45:00|748.8|747.8|750|749|751.4|750.4|748.6|747.6|422
1736927400000|2025-01-15 07:50:00|749.9|748.9|749.1|748.1|750.1|749.1|748.8|747.8|637
1736927700000|2025-01-15 07:55:00|749|748|748.3|747.3|749|748|747.5|746.5|213
1736928000000|2025-01-15 08:00:00|748.1|747.1|747.9|746.9|748.9|747.9|747.6|746.6|295
1736928300000|2025-01-15 08:05:00|747.8|746.8|747.3|746.3|748.1|747.1|747|746|194
1736928600000|2025-01-15 08:10:00|747.4|746.4|748|747|748.1|747.1|746.9|745.9|207
1736928900000|2025-01-15 08:15:00|747.9|746.9|747.6|746.6|748.4|747.4|747.4|746.4|359
1736929200000|2025-01-15 08:20:00|747.5|746.5|747.4|746.4|747.5|746.5|746.3|745.3|455
1736929500000|2025-01-15 08:25:00|747.5|746.5|746.9|745.9|747.5|746.5|746.8|745.8|579
1736929800000|2025-01-15 08:30:00|746.6|745.6|747.4|746.4|748.4|747.4|746.1|745.1|1410
1736930100000|2025-01-15 08:35:00|747.5|746.5|745.3|744.3|748|747|745.1|744.1|366
1736930400000|2025-01-15 08:40:00|745.1|744.1|746.3|745.3|746.4|745.4|745.1|744.1|265
1736930700000|2025-01-15 08:45:00|746.4|745.4|745.6|744.6|746.4|745.4|745|744|377
1736931000000|2025-01-15 08:50:00|745.5|744.5|744.9|743.9|746.6|745.6|744.6|743.6|233
1736931300000|2025-01-15 08:55:00|744.6|743.6|743.9|742.9|745.1|744.1|743.9|742.9|224
1736931600000|2025-01-15 09:00:00|744|743|744|743|744.9|743.9|743.8|742.8|237
1736931900000|2025-01-15 09:05:00|743.9|742.9|743.4|742.4|744.1|743.1|743.4|742.4|815
1736932200000|2025-01-15 09:10:00|743.5|742.5|743.8|742.8|744.1|743.1|743.4|742.4|489
1736932500000|2025-01-15 09:15:00|743.9|742.9|744.9|743.9|745.3|744.3|743.9|742.9|223
1736932800000|2025-01-15 09:20:00|744.8|743.8|745.4|744.4|746|745|744.6|743.6|349
1736933100000|2025-01-15 09:25:00|745.3|744.3|743.6|742.6|745.3|744.3|742.6|741.6|722
1736933400000|2025-01-15 09:30:00|743.9|742.9|744.1|743.1|744.4|743.4|742.6|741.6|1080
1736933700000|2025-01-15 09:35:00|744.3|743.3|745.1|744.1|745.1|744.1|743.6|742.6|632
1736934000000|2025-01-15 09:40:00|744.9|743.9|745.9|744.9|746.1|745.1|744.9|743.9|295
1736934300000|2025-01-15 09:45:00|746|745|746.1|745.1|746.3|745.3|745.9|744.9|90
1736934600000|2025-01-15 09:50:00|745.9|744.9|746.4|745.4|746.6|745.6|745.9|744.9|205
1736934900000|2025-01-15 09:55:00|746.6|745.6|746.6|745.6|747.3|746.3|745.9|744.9|404
1736935200000|2025-01-15 10:00:00|746.1|745.1|748.1|747.1|748.4|747.4|746.1|745.1|449
1736935500000|2025-01-15 10:05:00|748.5|747.5|749.3|748.3|749.6|748.6|748.3|747.3|515
1736935800000|2025-01-15 10:10:00|749.1|748.1|747.9|746.9|749.4|748.4|747.5|746.5|772
1736936100000|2025-01-15 10:15:00|748|747|748.6|747.6|749.4|748.4|747.9|746.9|278
1736936400000|2025-01-15 10:20:00|748.8|747.8|748.1|747.1|748.9|747.9|747.9|746.9|90
1736936700000|2025-01-15 10:25:00|748.3|747.3|747.4|746.4|748.3|747.3|747.1|746.1|70
1736937000000|2025-01-15 10:30:00|747.3|746.3|746.6|745.6|747.6|746.6|746.1|745.1|309
1736937300000|2025-01-15 10:35:00|746.8|745.8|746.9|745.9|747.1|746.1|746.6|745.6|199
1736937600000|2025-01-15 10:40:00|747.1|746.1|748.1|747.1|748.6|747.6|747.1|746.1|1036
1736937900000|2025-01-15 10:45:00|748.3|747.3|749.1|748.1|749.4|748.4|748.1|747.1|1191
1736938200000|2025-01-15 10:50:00|749.3|748.3|748.6|747.6|749.4|748.4|748.1|747.1|206
1736938500000|2025-01-15 10:55:00|748.5|747.5|748.4|747.4|748.6|747.6|748.1|747.1|266
1736938800000|2025-01-15 11:00:00|748|747|748.6|747.6|748.9|747.9|747.8|746.8|382
1736939100000|2025-01-15 11:05:00|748.9|747.9|748.4|747.4|749.1|748.1|747.6|746.6|230
1736939400000|2025-01-15 11:10:00|748.5|747.5|748.4|747.4|749.3|748.3|748.1|747.1|210
1736939700000|2025-01-15 11:15:00|748.3|747.3|748|747|748.4|747.4|747.6|746.6|62
1736940000000|2025-01-15 11:20:00|748.1|747.1|747.9|746.9|748.5|747.5|747.6|746.6|64
1736940300000|2025-01-15 11:25:00|747.8|746.8|747.9|746.9|748.1|747.1|747.6|746.6|118
1736940600000|2025-01-15 11:30:00|747.8|746.8|747.3|746.3|748.1|747.1|747.1|746.1|1297
1736940900000|2025-01-15 11:35:00|747.4|746.4|747.9|746.9|748.1|747.1|747.3|746.3|81
1736941200000|2025-01-15 11:40:00|748.1|747.1|749|748|749.1|748.1|748.1|747.1|118
1736941500000|2025-01-15 11:45:00|748.9|747.9|748.4|747.4|749.1|748.1|747.9|746.9|179
1736941800000|2025-01-15 11:50:00|748.1|747.1|748.9|747.9|749.1|748.1|748|747|221
1736942100000|2025-01-15 11:55:00|748.8|747.8|748.9|747.9|749.1|748.1|748.6|747.6|143
1736942400000|2025-01-15 12:00:00|749|748|749.1|748.1|749.1|748.1|748.6|747.6|99
1736942700000|2025-01-15 12:05:00|749.4|748.4|749.4|748.4|749.9|748.9|749.4|748.4|232
1736943000000|2025-01-15 12:10:00|749.1|748.1|748.9|747.9|749.6|748.6|748.6|747.6|738
1736943300000|2025-01-15 12:15:00|749|748|749.9|748.9|750|749|748.9|747.9|241
1736943600000|2025-01-15 12:20:00|750.1|749.1|749.1|748.1|750.4|749.4|748.9|747.9|140
1736943900000|2025-01-15 12:25:00|748.9|747.9|749.6|748.6|749.9|748.9|748.9|747.9|211
1736944200000|2025-01-15 12:30:00|749.9|748.9|748.6|747.6|749.9|748.9|748.6|747.6|115
1736944500000|2025-01-15 12:35:00|748.8|747.8|749|748|749.1|748.1|748|747|116
1736944800000|2025-01-15 12:40:00|748.9|747.9|748.8|747.8|749.6|748.6|748.4|747.4|281
1736945100000|2025-01-15 12:45:00|748.6|747.6|748.4|747.4|748.8|747.8|748.1|747.1|122
1736945400000|2025-01-15 12:50:00|748.6|747.6|749.9|748.9|750.1|749.1|748.4|747.4|646
1736945700000|2025-01-15 12:55:00|750.1|749.1|750.3|749.3|751.4|750.4|749.9|748.9|794
1736946000000|2025-01-15 13:00:00|750.4|749.4|750.6|749.6|750.8|749.8|749.4|748.4|409
1736946300000|2025-01-15 13:05:00|750.8|749.8|750.6|749.6|751.4|750.4|750.3|749.3|196
1736946600000|2025-01-15 13:10:00|750.5|749.5|751.1|750.1|752.3|751.3|750.4|749.4|897
1736946900000|2025-01-15 13:15:00|751.3|750.3|750.6|749.6|751.4|750.4|750.4|749.4|1067
1736947200000|2025-01-15 13:20:00|750.4|749.4|750.3|749.3|750.6|749.6|749.5|748.5|397
1736947500000|2025-01-15 13:25:00|750.1|749.1|749.9|748.9|751.1|750.1|749.8|748.8|246
1736947800000|2025-01-15 13:30:00|750.4|749.4|750.4|749.4|751.6|750.6|750.1|749.1|458
1736948100000|2025-01-15 13:35:00|750.5|749.5|750.4|749.4|751.1|750.1|750|749|199
1736948400000|2025-01-15 13:40:00|750.5|749.5|750.1|749.1|751.9|750.9|750.1|749.1|316
1736948700000|2025-01-15 13:45:00|750|749|749.9|748.9|750.9|749.9|749.4|748.4|570
1736949000000|2025-01-15 13:50:00|750.1|749.1|750.4|749.4|750.8|749.8|749.1|748.1|308
1736949300000|2025-01-15 13:55:00|750.3|749.3|751.4|750.4|751.5|750.5|750.1|749.1|616
1736949600000|2025-01-15 14:00:00|751.5|750.5|751.3|750.3|752.1|751.1|751.1|750.1|596
1736949900000|2025-01-15 14:05:00|751.1|750.1|751.1|750.1|751.6|750.6|749.6|748.6|755
1736950200000|2025-01-15 14:10:00|750.9|749.9|750.6|749.6|751.9|750.9|750.6|749.6|414
1736950500000|2025-01-15 14:15:00|750.4|749.4|750.9|749.9|751.6|750.6|750.4|749.4|246
1736950800000|2025-01-15 14:20:00|750.8|749.8|749.9|748.9|750.9|749.9|748.9|747.9|425
1736951100000|2025-01-15 14:25:00|749.6|748.6|750.6|749.6|750.6|749.6|749.4|748.4|213
1736951400000|2025-01-15 14:30:00|750.8|749.8|750.6|749.6|751.1|750.1|750.1|749.1|321
1736951700000|2025-01-15 14:35:00|750.9|749.9|752.3|751.3|752.6|751.6|750.4|749.4|820
1736952000000|2025-01-15 14:40:00|752.1|751.1|751.6|750.6|752.4|751.4|751.4|750.4|1018
1736952300000|2025-01-15 14:45:00|751.9|750.9|752.5|751.5|752.6|751.6|751.4|750.4|472
1736952600000|2025-01-15 14:50:00|752.6|751.6|753.6|752.6|754.1|753.1|752.4|751.4|1207
1736952900000|2025-01-15 14:55:00|753.5|752.5|753.4|752.4|753.9|752.9|753.1|752.1|586
1736953200000|2025-01-15 15:00:00|753.6|752.6|752.6|751.6|753.6|752.6|752.1|751.1|943
1736953500000|2025-01-15 15:05:00|752.8|751.8|752.9|751.9|753.9|752.9|752.4|751.4|1322
1736953800000|2025-01-15 15:10:00|752.6|751.6|754.1|753.1|754.4|753.4|752.6|751.6|780
1736954100000|2025-01-15 15:15:00|754.3|753.3|755.1|754.1|755.1|754.1|754.1|753.1|765
1736954400000|2025-01-15 15:20:00|755.4|754.4|755.4|754.4|755.9|754.9|755.1|754.1|1066
1736954700000|2025-01-15 15:25:00|755.1|754.1|754.8|753.8|755.5|754.5|754.1|753.1|464
1736955000000|2025-01-15 15:30:00|754.6|753.6|754.4|753.4|755.1|754.1|752.8|751.8|1106
1736955300000|2025-01-15 15:35:00|754.6|753.6|754.4|753.4|755.1|754.1|754.1|753.1|901
1736955600000|2025-01-15 15:40:00|754.5|753.5|754.3|753.3|754.9|753.9|753.6|752.6|802
1736955900000|2025-01-15 15:45:00|754.1|753.1|754.4|753.4|755|754|753.4|752.4|640
1736956200000|2025-01-15 15:50:00|754.1|753.1|754.1|753.1|755.1|754.1|753.6|752.6|3139
1736956500000|2025-01-15 15:55:00|754.3|753.3|754.1|753.1|754.6|753.6|753.6|752.6|677
1736956800000|2025-01-15 16:00:00|753.9|752.9|755.1|754.1|755.4|754.4|753.9|752.9|3913
1736957100000|2025-01-15 16:05:00|755.3|754.3|755.6|754.6|757.4|756.4|754.9|753.9|2215
1736957400000|2025-01-15 16:10:00|755.9|754.9|758.6|757.6|758.6|757.6|755.6|754.6|2486
1736957700000|2025-01-15 16:15:00|758.5|757.5|760.6|759.6|761.1|760.1|758.4|757.4|1326
1736958000000|2025-01-15 16:20:00|760.9|759.9|760.4|759.4|761.1|760.1|759.1|758.1|1501
1736958300000|2025-01-15 16:25:00|760.3|759.3|760.4|759.4|760.6|759.6|759.1|758.1|1801
1736958600000|2025-01-15 16:30:00|760.1|759.1|761.6|760.6|761.9|760.9|759.4|758.4|4036
1736958900000|2025-01-15 16:35:00|761.4|760.4|759.4|758.4|761.6|760.6|759.1|758.1|2494
1736959200000|2025-01-15 16:40:00|759.5|758.5|756.3|755.3|759.6|758.6|755.9|754.9|2207
1736959500000|2025-01-15 16:45:00|756.1|755.1|756.6|755.6|756.6|755.6|753.9|752.9|1394
1736959800000|2025-01-15 16:50:00|756.9|755.9|757.4|756.4|757.8|756.8|756.6|755.6|446
1736960100000|2025-01-15 16:55:00|757.3|756.3|757.9|756.9|758.6|757.6|756.9|755.9|486
1736960400000|2025-01-15 17:00:00|758.1|757.1|757.9|756.9|759|758|757.6|756.6|979
1736960700000|2025-01-15 17:05:00|757.6|756.6|757|756|758.6|757.6|756.6|755.6|879
1736961000000|2025-01-15 17:10:00|757.1|756.1|758.6|757.6|759.1|758.1|757.1|756.1|521
1736961300000|2025-01-15 17:15:00|758.5|757.5|756.4|755.4|758.5|757.5|756.1|755.1|372
1736961600000|2025-01-15 17:20:00|756.6|755.6|755.8|754.8|757.3|756.3|755.4|754.4|572
1736961900000|2025-01-15 17:25:00|755.6|754.6|756.1|755.1|756.8|755.8|755.4|754.4|638
1736962200000|2025-01-15 17:30:00|755.9|754.9|756.9|755.9|757.1|756.1|755.9|754.9|534
1736962500000|2025-01-15 17:35:00|757.1|756.1|756.4|755.4|757.1|756.1|756.1|755.1|225
1736962800000|2025-01-15 17:40:00|756.5|755.5|756.6|755.6|757.4|756.4|756.4|755.4|464
1736963100000|2025-01-15 17:45:00|756.4|755.4|756.1|755.1|756.9|755.9|756.1|755.1|551
1736963400000|2025-01-15 17:50:00|756.4|755.4|756.4|755.4|756.9|755.9|756.1|755.1|255
1736963700000|2025-01-15 17:55:00|756.5|755.5|757.9|756.9|758.1|757.1|756.1|755.1|679
1736964000000|2025-01-15 18:00:00|757.6|756.6|759.4|758.4|759.6|758.6|757.4|756.4|1732
1736964300000|2025-01-15 18:05:00|759.6|758.6|760.5|759.5|761.6|760.6|759.4|758.4|1533
1736964600000|2025-01-15 18:10:00|760.6|759.6|760.9|759.9|762.1|761.1|760.4|759.4|2386
1736964900000|2025-01-15 18:15:00|760.8|759.8|760.1|759.1|761.1|760.1|760.1|759.1|449
1736965200000|2025-01-15 18:20:00|760.4|759.4|759.6|758.6|760.4|759.4|759.4|758.4|522
1736965500000|2025-01-15 18:25:00|759.8|758.8|759.1|758.1|760.1|759.1|758.9|757.9|196
1736965800000|2025-01-15 18:30:00|759|758|759.1|758.1|759.6|758.6|758.5|757.5|170
1736966100000|2025-01-15 18:35:00|759|758|758.9|757.9|759.1|758.1|758.1|757.1|204
1736966400000|2025-01-15 18:40:00|759|758|760.1|759.1|760.1|759.1|759|758|202
1736966700000|2025-01-15 18:45:00|759.9|758.9|760.4|759.4|760.5|759.5|759.6|758.6|1281
1736967000000|2025-01-15 18:50:00|760.5|759.5|760.6|759.6|760.9|759.9|760.4|759.4|315
1736967300000|2025-01-15 18:55:00|760.9|759.9|762.6|761.6|762.6|761.6|760.6|759.6|1311
1736967600000|2025-01-15 19:00:00|762.4|761.4|763.4|762.4|763.4|762.4|762.3|761.3|408
1736967900000|2025-01-15 19:05:00|763.6|762.6|763.9|762.9|765.5|764.5|763.4|762.4|725
1736968200000|2025-01-15 19:10:00|763.6|762.6|764.1|763.1|764.4|763.4|763.1|762.1|213
1736968500000|2025-01-15 19:15:00|764|763|764.6|763.6|764.9|763.9|763.6|762.6|1361
1736968800000|2025-01-15 19:20:00|764.5|763.5|763.6|762.6|764.6|763.6|763.4|762.4|321
1736969100000|2025-01-15 19:25:00|763.9|762.9|762.6|761.6|763.9|762.9|762.1|761.1|1398
1736969400000|2025-01-15 19:30:00|762.5|761.5|764.1|763.1|764.4|763.4|762.4|761.4|562
1736969700000|2025-01-15 19:35:00|764|763|764.4|763.4|765|764|763.9|762.9|189
1736970000000|2025-01-15 19:40:00|764.6|763.6|764.6|763.6|765|764|764.4|763.4|128
1736970300000|2025-01-15 19:45:00|764.9|763.9|764.6|763.6|764.9|763.9|763.6|762.6|346
1736970600000|2025-01-15 19:50:00|764.5|763.5|764.9|763.9|764.9|763.9|764.1|763.1|165
1736970900000|2025-01-15 19:55:00|765|764|765.8|764.8|765.8|764.8|764.9|763.9|109
1736971200000|2025-01-15 20:00:00|765.6|764.6|766.1|765.1|766.1|765.1|765.1|764.1|152
1736971500000|2025-01-15 20:05:00|766.3|765.3|767.1|766.1|767.1|766.1|765.9|764.9|288
1736971800000|2025-01-15 20:10:00|767.4|766.4|767.3|766.3|768.1|767.1|767.1|766.1|318
1736972100000|2025-01-15 20:15:00|767.1|766.1|766.9|765.9|767.1|766.1|766.5|765.5|44
1736972400000|2025-01-15 20:20:00|766.8|765.8|766.4|765.4|766.9|765.9|766.4|765.4|45
1736972700000|2025-01-15 20:25:00|766.5|765.5|766.9|765.9|767.1|766.1|766.4|765.4|81
1736973000000|2025-01-15 20:30:00|766.6|765.6|766.5|765.5|767.1|766.1|766.4|765.4|76
1736973300000|2025-01-15 20:35:00|766.4|765.4|767.1|766.1|767.1|766.1|766.4|765.4|41
1736973600000|2025-01-15 20:40:00|767|766|766.6|765.6|767.1|766.1|766.4|765.4|65
1736973900000|2025-01-15 20:45:00|766.5|765.5|766.6|765.6|766.6|765.6|766.1|765.1|249
1736974200000|2025-01-15 20:50:00|766.4|765.4|766.6|765.6|766.8|765.8|766.4|765.4|71
1736974500000|2025-01-15 20:55:00|766.8|765.8|766.6|765.6|766.9|765.9|766.6|765.6|254
1736974800000|2025-01-15 21:00:00|766.8|765.8|766.9|765.9|767.1|766.1|766.4|765.4|68
1736975100000|2025-01-15 21:05:00|767|766|767.4|766.4|767.6|766.6|766.9|765.9|52
1736975400000|2025-01-15 21:10:00|767.3|766.3|767.1|766.1|767.4|766.4|767.1|766.1|50
1736975700000|2025-01-15 21:15:00|767.4|766.4|766.6|765.6|767.4|766.4|766.6|765.6|55
1736976000000|2025-01-15 21:20:00|766.8|765.8|766.1|765.1|766.8|765.8|765.9|764.9|14
1736976300000|2025-01-15 21:25:00|766|765|766.1|765.1|766.4|765.4|766|765|16
1736976600000|2025-01-15 21:30:00|766.3|765.3|766.1|765.1|766.6|765.6|766.1|765.1|103
1736976900000|2025-01-15 21:35:00|766|765|766.5|765.5|766.6|765.6|765.9|764.9|26
1736977200000|2025-01-15 21:40:00|766.6|765.6|766.6|765.6|766.9|765.9|766.5|765.5|44
1736977500000|2025-01-15 21:45:00|766.5|765.5|766.4|765.4|766.6|765.6|766.4|765.4|15
1736977800000|2025-01-15 21:50:00|766.3|765.3|767.1|766.1|767.1|766.1|766.1|765.1|168
1736978100000|2025-01-15 21:55:00|767.3|766.3|767.6|766.6|767.6|766.6|767.3|766.3|20
1736978400000|2025-01-15 22:00:00|767.5|766.5|767.1|764.1|768|766.5|766.4|763.4|4
1736978700000|2025-01-15 22:05:00|767.3|764.3|767.4|764.4|767.5|764.5|767.3|764.3|12
1736979000000|2025-01-15 22:10:00|767.5|764.5|767.5|764.5|767.5|764.5|767.5|764.5|0
1736979300000|2025-01-15 22:15:00|768|765|768|765|768|765|768|765|0
1736979600000|2025-01-15 22:20:00|||||||||10
1736979900000|2025-01-15 22:25:00|767.9|764.9|768|765|768|765|767.9|764.9|0
1736980200000|2025-01-15 22:30:00|767.9|764.9|768|765|768|765|767.9|764.9|0
1736980500000|2025-01-15 22:35:00|767.9|764.9|768.1|765.1|768.1|765.1|767.9|764.9|0
1736981700000|2025-01-15 22:55:00|767.9|766.9|767.9|764.9|768.1|766.9|767.9|764.9|1
1736989200000|2025-01-16 01:00:00|766.8|765.8|767.1|766.1|768|767|766.8|765.8|212
1736989500000|2025-01-16 01:05:00|767|766|767.3|766.3|767.9|766.9|766.5|765.5|473
1736989800000|2025-01-16 01:10:00|767.1|766.1|767.5|766.5|768|767|766.8|765.8|55
1736990100000|2025-01-16 01:15:00|767.4|766.4|766.8|765.8|767.5|766.5|766.8|765.8|39
1736990400000|2025-01-16 01:20:00|766.9|765.9|766.4|765.4|766.9|765.9|766.1|765.1|16
1736990700000|2025-01-16 01:25:00|766.3|765.3|765.5|764.5|766.3|765.3|765.5|764.5|37
1736991000000|2025-01-16 01:30:00|765.6|764.6|766.1|765.1|766.3|765.3|765.3|764.3|25
1736991300000|2025-01-16 01:35:00|766.3|765.3|766.1|765.1|766.4|765.4|766|765|5
1736991600000|2025-01-16 01:40:00|766|765|765.9|764.9|766.3|765.3|765.9|764.9|0
1736991900000|2025-01-16 01:45:00|766|765|764.9|763.9|766|765|764.9|763.9|21
1736992200000|2025-01-16 01:50:00|764.8|763.8|764.3|763.3|764.9|763.9|764.1|763.1|68
1736992500000|2025-01-16 01:55:00|764.1|763.1|764.4|763.4|764.4|763.4|764|763|29
1736992800000|2025-01-16 02:00:00|764.6|763.6|765.4|764.4|766|765|764.5|763.5|101
1736993100000|2025-01-16 02:05:00|765.6|764.6|765.1|764.1|765.6|764.6|765|764|31
1736993400000|2025-01-16 02:10:00|765.3|764.3|765.5|764.5|765.9|764.9|765.3|764.3|20
1736993700000|2025-01-16 02:15:00|765.4|764.4|764.8|763.8|765.5|764.5|764.6|763.6|81
1736994000000|2025-01-16 02:20:00|764.9|763.9|765.6|764.6|765.8|764.8|764.6|763.6|80
1736994300000|2025-01-16 02:25:00|765.8|764.8|767.4|766.4|767.6|766.6|765.6|764.6|224
1736994600000|2025-01-16 02:30:00|767.6|766.6|767.9|766.9|768.4|767.4|767.5|766.5|200
1736994900000|2025-01-16 02:35:00|768|767|766.8|765.8|768.1|767.1|766.1|765.1|127
1736995200000|2025-01-16 02:40:00|766.6|765.6|766.8|765.8|766.8|765.8|766.1|765.1|87
1736995500000|2025-01-16 02:45:00|766.6|765.6|766.8|765.8|767.1|766.1|766.6|765.6|134
1736995800000|2025-01-16 02:50:00|766.6|765.6|766.8|765.8|766.9|765.9|766.4|765.4|112
1736996100000|2025-01-16 02:55:00|766.9|765.9|767.4|766.4|768.3|767.3|766.8|765.8|215
1736996400000|2025-01-16 03:00:00|767.3|766.3|767.1|766.1|767.6|766.6|767.1|766.1|36
1736996700000|2025-01-16 03:05:00|767|766|766.6|765.6|767|766|766.6|765.6|32
1736997000000|2025-01-16 03:10:00|766.8|765.8|766.9|765.9|767.1|766.1|766.5|765.5|27
1736997300000|2025-01-16 03:15:00|767|766|767.6|766.6|767.6|766.6|766.9|765.9|39
1736997600000|2025-01-16 03:20:00|767.5|766.5|767.6|766.6|768.4|767.4|767.5|766.5|56
1736997900000|2025-01-16 03:25:00|767.5|766.5|767.1|766.1|767.6|766.6|767|766|17
1736998200000|2025-01-16 03:30:00|767.3|766.3|767.4|766.4|767.5|766.5|767.1|766.1|71
1736998500000|2025-01-16 03:35:00|767.5|766.5|767.5|766.5|767.6|766.6|767.1|766.1|34
1736998800000|2025-01-16 03:40:00|767.4|766.4|767.9|766.9|767.9|766.9|767.4|766.4|40
1736999100000|2025-01-16 03:45:00|768.1|767.1|768.1|767.1|768.9|767.9|768.1|767.1|128
1736999400000|2025-01-16 03:50:00|767.9|766.9|767.9|766.9|768.1|767.1|767.6|766.6|6
1736999700000|2025-01-16 03:55:00|768|767|767.6|766.6|768.1|767.1|767.6|766.6|7
1737000000000|2025-01-16 04:00:00|767.4|766.4|767.6|766.6|767.9|766.9|767.4|766.4|16
1737000300000|2025-01-16 04:05:00|767.5|766.5|767.6|766.6|767.6|766.6|767.1|766.1|22
1737000600000|2025-01-16 04:10:00|767.5|766.5|767.3|766.3|767.5|766.5|767.1|766.1|7
1737000900000|2025-01-16 04:15:00|767.1|766.1|767.4|766.4|767.6|766.6|767.1|766.1|39
1737001200000|2025-01-16 04:20:00|767.5|766.5|767.4|766.4|767.6|766.6|767.4|766.4|7
1737001500000|2025-01-16 04:25:00|767.3|766.3|767.4|766.4|767.4|766.4|767.1|766.1|6
1737001800000|2025-01-16 04:30:00|767.5|766.5|766.9|765.9|767.5|766.5|766.8|765.8|15
1737002100000|2025-01-16 04:35:00|767|766|766.6|765.6|767.1|766.1|766.6|765.6|4
1737002400000|2025-01-16 04:40:00|766.8|765.8|766.9|765.9|766.9|765.9|766.6|765.6|27
1737002700000|2025-01-16 04:45:00|767.1|766.1|766.4|765.4|767.1|766.1|766.4|765.4|51
1737003000000|2025-01-16 04:50:00|766.5|765.5|766.4|765.4|766.6|765.6|766.4|765.4|8
1737003300000|2025-01-16 04:55:00|766.5|765.5|766.1|765.1|766.6|765.6|766.1|765.1|5
1737003600000|2025-01-16 05:00:00|766|765|765.8|764.8|766.1|765.1|765.8|764.8|11
1737003900000|2025-01-16 05:05:00|765.9|764.9|765.3|764.3|765.9|764.9|765.3|764.3|44
1737004200000|2025-01-16 05:10:00|765.4|764.4|764.6|763.6|765.4|764.4|764.5|763.5|30
1737004500000|2025-01-16 05:15:00|764.4|763.4|764.9|763.9|764.9|763.9|764.4|763.4|13
1737004800000|2025-01-16 05:20:00|764.8|763.8|765|764|765|764|764.5|763.5|16
1737005100000|2025-01-16 05:25:00|765.1|764.1|765.1|764.1|765.1|764.1|764.9|763.9|30
1737005400000|2025-01-16 05:30:00|765|764|764.6|763.6|765.1|764.1|764.5|763.5|66
1737005700000|2025-01-16 05:35:00|764.5|763.5|764.3|763.3|764.6|763.6|763.9|762.9|57
1737006000000|2025-01-16 05:40:00|764.4|763.4|763.9|762.9|764.4|763.4|763.9|762.9|36
1737006300000|2025-01-16 05:45:00|763.8|762.8|763.8|762.8|763.9|762.9|763.8|762.8|26
1737006600000|2025-01-16 05:50:00|763.6|762.6|763.6|762.6|763.9|762.9|763.4|762.4|289
1737006900000|2025-01-16 05:55:00|763.5|762.5|763.8|762.8|763.9|762.9|763.5|762.5|145
1737007200000|2025-01-16 06:00:00|763.9|762.9|763.9|762.9|763.9|762.9|763.5|762.5|27
1737007500000|2025-01-16 06:05:00|763.8|762.8|763.9|762.9|763.9|762.9|763.6|762.6|41
1737007800000|2025-01-16 06:10:00|763.8|762.8|763.9|762.9|764.1|763.1|763.6|762.6|61
1737008100000|2025-01-16 06:15:00|763.6|762.6|763.6|762.6|763.6|762.6|763.1|762.1|109
1737008400000|2025-01-16 06:20:00|763.5|762.5|764.4|763.4|764.4|763.4|763.4|762.4|357
1737008700000|2025-01-16 06:25:00|764.3|763.3|764.4|763.4|764.4|763.4|764.3|763.3|25
1737009000000|2025-01-16 06:30:00|764.6|763.6|764.6|763.6|765.5|764.5|764.4|763.4|227
1737009300000|2025-01-16 06:35:00|764.8|763.8|764.9|763.9|765.6|764.6|764.6|763.6|123
1737009600000|2025-01-16 06:40:00|765|764|766|765|766.6|765.6|764.9|763.9|76
1737009900000|2025-01-16 06:45:00|766.1|765.1|767.9|766.9|768.1|767.1|765.6|764.6|384
1737010200000|2025-01-16 06:50:00|767.8|766.8|766.1|765.1|767.9|766.9|765.9|764.9|369
1737010500000|2025-01-16 06:55:00|766|765|765.8|764.8|766.1|765.1|765.5|764.5|60
1737010800000|2025-01-16 07:00:00|765.9|764.9|765.3|764.3|765.9|764.9|765.1|764.1|271
1737011100000|2025-01-16 07:05:00|765.4|764.4|765|764|765.9|764.9|764.9|763.9|48
1737011400000|2025-01-16 07:10:00|765.1|764.1|765.4|764.4|765.6|764.6|764.9|763.9|155
1737011700000|2025-01-16 07:15:00|765.3|764.3|765.1|764.1|765.6|764.6|764.9|763.9|300
1737012000000|2025-01-16 07:20:00|765.4|764.4|765.4|764.4|765.5|764.5|765.1|764.1|53
1737012300000|2025-01-16 07:25:00|765.6|764.6|765.8|764.8|765.9|764.9|765.1|764.1|201
1737012600000|2025-01-16 07:30:00|765.6|764.6|765.6|764.6|765.9|764.9|765.4|764.4|88
1737012900000|2025-01-16 07:35:00|765.8|764.8|765.3|764.3|765.9|764.9|765.1|764.1|95
1737013200000|2025-01-16 07:40:00|765.1|764.1|764.4|763.4|765.1|764.1|764|763|326
1737013500000|2025-01-16 07:45:00|764.3|763.3|764.3|763.3|764.5|763.5|763.4|762.4|350
1737013800000|2025-01-16 07:50:00|764.1|763.1|764.4|763.4|765|764|764.1|763.1|309
1737014100000|2025-01-16 07:55:00|764.5|763.5|763.6|762.6|764.6|763.6|763.1|762.1|421
1737014400000|2025-01-16 08:00:00|763.5|762.5|762.6|761.6|763.6|762.6|761.4|760.4|1314
1737014700000|2025-01-16 08:05:00|762.5|761.5|764|763|764.6|763.6|762.4|761.4|1761
1737015000000|2025-01-16 08:10:00|763.9|762.9|763.1|762.1|764.1|763.1|762.9|761.9|312
1737015300000|2025-01-16 08:15:00|763|762|762.9|761.9|763.1|762.1|761.9|760.9|378
1737015600000|2025-01-16 08:20:00|763|762|764.8|763.8|765|764|762.6|761.6|1025
1737015900000|2025-01-16 08:25:00|764.6|763.6|762.9|761.9|764.8|763.8|762.6|761.6|2779
1737016200000|2025-01-16 08:30:00|763.1|762.1|762.4|761.4|763.6|762.6|760.8|759.8|2722
1737016500000|2025-01-16 08:35:00|762.6|761.6|762.4|761.4|762.9|761.9|761.4|760.4|479
1737016800000|2025-01-16 08:40:00|762.6|761.6|761.1|760.1|762.6|761.6|760.6|759.6|971
1737017100000|2025-01-16 08:45:00|761.3|760.3|760.4|759.4|761.6|760.6|759.9|758.9|429
1737017400000|2025-01-16 08:50:00|760.5|759.5|761.9|760.9|761.9|760.9|760.4|759.4|181
1737017700000|2025-01-16 08:55:00|762.1|761.1|762.6|761.6|763.3|762.3|761.9|760.9|243
1737018000000|2025-01-16 09:00:00|762.8|761.8|762.5|761.5|763.4|762.4|761.9|760.9|426
1737018300000|2025-01-16 09:05:00|762.6|761.6|763.9|762.9|764.4|763.4|762.1|761.1|419
1737018600000|2025-01-16 09:10:00|764|763|764.1|763.1|764.9|763.9|763.9|762.9|306
1737018900000|2025-01-16 09:15:00|763.9|762.9|762.1|761.1|764|763|761.9|760.9|1593
1737019200000|2025-01-16 09:20:00|761.9|760.9|762.9|761.9|762.9|761.9|761.9|760.9|362
1737019500000|2025-01-16 09:25:00|762.6|761.6|763.1|762.1|763.1|762.1|762.4|761.4|97
1737019800000|2025-01-16 09:30:00|763.4|762.4|762.9|761.9|763.9|762.9|762.9|761.9|211
1737020100000|2025-01-16 09:35:00|763.1|762.1|764.6|763.6|764.9|763.9|763.1|762.1|331
1737020400000|2025-01-16 09:40:00|764.4|763.4|763.6|762.6|764.4|763.4|763.1|762.1|243
1737020700000|2025-01-16 09:45:00|763.8|762.8|763.6|762.6|764.4|763.4|763.4|762.4|96
1737021000000|2025-01-16 09:50:00|763.5|762.5|764.6|763.6|764.6|763.6|763.5|762.5|305
1737021300000|2025-01-16 09:55:00|764.5|763.5|764.6|763.6|764.9|763.9|764.1|763.1|868
1737021600000|2025-01-16 10:00:00|764.4|763.4|764.6|763.6|764.9|763.9|764.1|763.1|307
1737021900000|2025-01-16 10:05:00|764.5|763.5|763.6|762.6|764.6|763.6|763.6|762.6|308
1737022200000|2025-01-16 10:10:00|763.4|762.4|763.6|762.6|764.1|763.1|763.3|762.3|239
1737022500000|2025-01-16 10:15:00|763.5|762.5|765|764|765.1|764.1|762.5|761.5|432
1737022800000|2025-01-16 10:20:00|765.1|764.1|764.9|763.9|765.4|764.4|764.6|763.6|301
1737023100000|2025-01-16 10:25:00|765.1|764.1|764.9|763.9|765.4|764.4|764.6|763.6|482
1737023400000|2025-01-16 10:30:00|764.6|763.6|762.1|761.1|764.6|763.6|762.1|761.1|765
1737023700000|2025-01-16 10:35:00|762.4|761.4|762.6|761.6|762.8|761.8|761.9|760.9|333
1737024000000|2025-01-16 10:40:00|762.4|761.4|762.8|761.8|763.1|762.1|762.1|761.1|261
1737024300000|2025-01-16 10:45:00|762.9|761.9|762.4|761.4|763.4|762.4|762.4|761.4|258
1737024600000|2025-01-16 10:50:00|762.5|761.5|762.4|761.4|762.9|761.9|762.1|761.1|245
1737024900000|2025-01-16 10:55:00|762.3|761.3|762.9|761.9|763.1|762.1|762.3|761.3|234
1737025200000|2025-01-16 11:00:00|762.8|761.8|762.1|761.1|763.1|762.1|762.1|761.1|142
1737025500000|2025-01-16 11:05:00|762|761|762.3|761.3|762.5|761.5|761.9|760.9|302
1737025800000|2025-01-16 11:10:00|762.1|761.1|762.9|761.9|763|762|761.6|760.6|736
1737026100000|2025-01-16 11:15:00|762.8|761.8|763.6|762.6|764.3|763.3|762.6|761.6|326
1737026400000|2025-01-16 11:20:00|763.4|762.4|761.9|760.9|763.6|762.6|761.9|760.9|1301
1737026700000|2025-01-16 11:25:00|761.8|760.8|760.9|759.9|761.9|760.9|760.4|759.4|271
1737027000000|2025-01-16 11:30:00|761|760|761.1|760.1|761.1|760.1|760.4|759.4|108
1737027300000|2025-01-16 11:35:00|761.4|760.4|760.1|759.1|761.4|760.4|760.1|759.1|167
1737027600000|2025-01-16 11:40:00|760.3|759.3|759.9|758.9|760.4|759.4|759.1|758.1|378
1737027900000|2025-01-16 11:45:00|760|759|759.1|758.1|760.1|759.1|758.9|757.9|239
1737028200000|2025-01-16 11:50:00|759.3|758.3|757.9|756.9|759.9|758.9|757.9|756.9|276
1737028500000|2025-01-16 11:55:00|758.1|757.1|758.8|757.8|758.8|757.8|757.9|756.9|223
1737028800000|2025-01-16 12:00:00|758.9|757.9|760.1|759.1|760.4|759.4|758.1|757.1|241
1737029100000|2025-01-16 12:05:00|760.3|759.3|760.9|759.9|761.1|760.1|759.9|758.9|927
1737029400000|2025-01-16 12:10:00|761.1|760.1|761.9|760.9|761.9|760.9|760.6|759.6|296
1737029700000|2025-01-16 12:15:00|762|761|762.6|761.6|763.5|762.5|761.9|760.9|375
1737030000000|2025-01-16 12:20:00|762.8|761.8|761.9|760.9|763|762|761.9|760.9|189
1737030300000|2025-01-16 12:25:00|761.8|760.8|761.9|760.9|762.1|761.1|761.4|760.4|87
1737030600000|2025-01-16 12:30:00|762|761|762.1|761.1|762.5|761.5|761.5|760.5|431
1737030900000|2025-01-16 12:35:00|762|761|763.1|762.1|763.6|762.6|761.6|760.6|348
1737031200000|2025-01-16 12:40:00|763|762|762.1|761.1|763.6|762.6|761.1|760.1|553
1737031500000|2025-01-16 12:45:00|762.5|761.5|762.1|761.1|762.6|761.6|761.4|760.4|831
1737031800000|2025-01-16 12:50:00|762.4|761.4|762.6|761.6|763.1|762.1|761.9|760.9|315
1737032100000|2025-01-16 12:55:00|762.8|761.8|762.4|761.4|763.4|762.4|762.3|761.3|614
1737032400000|2025-01-16 13:00:00|762.3|761.3|761.6|760.6|762.9|761.9|761.1|760.1|255
1737032700000|2025-01-16 13:05:00|761.4|760.4|763.4|762.4|763.4|762.4|761.1|760.1|306
1737033000000|2025-01-16 13:10:00|763.6|762.6|763.8|762.8|763.9|762.9|762.8|761.8|221
1737033300000|2025-01-16 13:15:00|763.6|762.6|763.6|762.6|763.9|762.9|762.9|761.9|286
1737033600000|2025-01-16 13:20:00|763.5|762.5|763.6|762.6|763.9|762.9|763|762|107
1737033900000|2025-01-16 13:25:00|763.4|762.4|763.4|762.4|763.9|762.9|762.9|761.9|195
1737034200000|2025-01-16 13:30:00|763.5|762.5|763.6|762.6|763.8|762.8|762.6|761.6|186
1737034500000|2025-01-16 13:35:00|763.9|762.9|764.4|763.4|764.5|763.5|763.3|762.3|142
1737034800000|2025-01-16 13:40:00|764.6|763.6|765.5|764.5|766.6|765.6|764.6|763.6|680
1737035100000|2025-01-16 13:45:00|765.6|764.6|766.6|765.6|767.5|766.5|765.4|764.4|2304
1737035400000|2025-01-16 13:50:00|766.4|765.4|766.9|765.9|767.1|766.1|765.6|764.6|463
1737035700000|2025-01-16 13:55:00|767.1|766.1|768.6|767.6|768.6|767.6|766.9|765.9|419
1737036000000|2025-01-16 14:00:00|768.4|767.4|766.6|765.6|768.6|767.6|766.3|765.3|876
1737036300000|2025-01-16 14:05:00|766.9|765.9|767.4|766.4|767.9|766.9|766.4|765.4|780
1737036600000|2025-01-16 14:10:00|767.6|766.6|768.6|767.6|768.6|767.6|767.4|766.4|4179
1737036900000|2025-01-16 14:15:00|768.4|767.4|768.4|767.4|768.6|767.6|766.4|765.4|818
1737037200000|2025-01-16 14:20:00|768.3|767.3|766.9|765.9|768.4|767.4|766.4|765.4|594
1737037500000|2025-01-16 14:25:00|767|766|765.1|764.1|767.1|766.1|765.1|764.1|440
1737037800000|2025-01-16 14:30:00|764.9|763.9|763.6|762.6|765.4|764.4|763.5|762.5|1563
1737038100000|2025-01-16 14:35:00|763.4|762.4|763.6|762.6|764.1|763.1|762.1|761.1|1088
1737038400000|2025-01-16 14:40:00|763.9|762.9|764.9|763.9|765.4|764.4|763.9|762.9|317
1737038700000|2025-01-16 14:45:00|765|764|764.9|763.9|765.9|764.9|764.1|763.1|522
1737039000000|2025-01-16 14:50:00|765.1|764.1|763.6|762.6|765.4|764.4|763.6|762.6|250
1737039300000|2025-01-16 14:55:00|763.4|762.4|764.4|763.4|764.5|763.5|763.1|762.1|416
1737039600000|2025-01-16 15:00:00|764.1|763.1|764.9|763.9|764.9|763.9|762.9|761.9|283
1737039900000|2025-01-16 15:05:00|765|764|764.4|763.4|765.6|764.6|763.9|762.9|354
1737040200000|2025-01-16 15:10:00|764.6|763.6|761.9|760.9|764.9|763.9|761.9|760.9|1095
1737040500000|2025-01-16 15:15:00|761.8|760.8|761.8|760.8|762.1|761.1|760.9|759.9|818
1737040800000|2025-01-16 15:20:00|761.9|760.9|761.9|760.9|762.6|761.6|761.6|760.6|326
1737041100000|2025-01-16 15:25:00|762|761|762|761|762.3|761.3|760.5|759.5|837
1737041400000|2025-01-16 15:30:00|762.1|761.1|762.1|761.1|762.6|761.6|760.4|759.4|949
1737041700000|2025-01-16 15:35:00|762.4|761.4|761.4|760.4|763.6|762.6|761.1|760.1|579
1737042000000|2025-01-16 15:40:00|761.1|760.1|760.9|759.9|761.6|760.6|760.6|759.6|1221
1737042300000|2025-01-16 15:45:00|761.1|760.1|763.4|762.4|763.4|762.4|761.1|760.1|463
1737042600000|2025-01-16 15:50:00|763.3|762.3|764.6|763.6|764.9|763.9|762.4|761.4|678
1737042900000|2025-01-16 15:55:00|764.4|763.4|763.6|762.6|764.6|763.6|763.4|762.4|625
1737043200000|2025-01-16 16:00:00|763.8|762.8|758.5|757.5|764.4|763.4|758.4|757.4|2762
1737043500000|2025-01-16 16:05:00|758.4|757.4|753.9|752.9|758.9|757.9|753.4|752.4|4504
1737043800000|2025-01-16 16:10:00|754.1|753.1|754.6|753.6|755.1|754.1|753.1|752.1|2094
1737044100000|2025-01-16 16:15:00|754.8|753.8|754.9|753.9|756.4|755.4|753.9|752.9|1268
1737044400000|2025-01-16 16:20:00|755|754|754.6|753.6|755.9|754.9|754.4|753.4|621
1737044700000|2025-01-16 16:25:00|754.5|753.5|754.8|753.8|755.6|754.6|753.6|752.6|3127
1737045000000|2025-01-16 16:30:00|754.6|753.6|751.6|750.6|754.9|753.9|750.6|749.6|2805
1737045300000|2025-01-16 16:35:00|751.8|750.8|751.9|750.9|753.1|752.1|751.4|750.4|773
1737045600000|2025-01-16 16:40:00|752|751|752.6|751.6|752.8|751.8|751.1|750.1|1163
1737045900000|2025-01-16 16:45:00|752.4|751.4|754.1|753.1|755.1|754.1|751.4|750.4|1832
1737046200000|2025-01-16 16:50:00|753.9|752.9|760.9|759.9|760.9|759.9|753.9|752.9|3028
1737046500000|2025-01-16 16:55:00|761|760|757.3|756.3|761.1|760.1|756.6|755.6|878
1737046800000|2025-01-16 17:00:00|757.4|756.4|756.1|755.1|757.4|756.4|755.3|754.3|407
1737047100000|2025-01-16 17:05:00|756.4|755.4|756.9|755.9|757.6|756.6|755.9|754.9|363
1737047400000|2025-01-16 17:10:00|756.8|755.8|757.3|756.3|757.4|756.4|755.1|754.1|307
1737047700000|2025-01-16 17:15:00|757.4|756.4|757.1|756.1|758.5|757.5|756.9|755.9|490
1737048000000|2025-01-16 17:20:00|757.3|756.3|758|757|758.4|757.4|756.9|755.9|365
1737048300000|2025-01-16 17:25:00|757.9|756.9|758.1|757.1|758.4|757.4|757.6|756.6|305
1737048600000|2025-01-16 17:30:00|758.4|757.4|759.5|758.5|760.6|759.6|758.4|757.4|708
1737048900000|2025-01-16 17:35:00|759.6|758.6|760.1|759.1|760.5|759.5|759.1|758.1|181
1737049200000|2025-01-16 17:40:00|760|759|760.9|759.9|761.3|760.3|759.6|758.6|256
1737049500000|2025-01-16 17:45:00|760.6|759.6|760.1|759.1|761.3|760.3|759.9|758.9|241
1737049800000|2025-01-16 17:50:00|760.4|759.4|759.9|758.9|761.4|760.4|759.9|758.9|193
1737050100000|2025-01-16 17:55:00|760|759|761.1|760.1|761.4|760.4|759.9|758.9|106
1737050400000|2025-01-16 18:00:00|761.3|760.3|760.5|759.5|762.1|761.1|760.1|759.1|271
1737050700000|2025-01-16 18:05:00|760.6|759.6|759.9|758.9|760.6|759.6|759.4|758.4|135
1737051000000|2025-01-16 18:10:00|760|759|759.1|758.1|760.6|759.6|758.6|757.6|1186
1737051300000|2025-01-16 18:15:00|758.9|757.9|759.3|758.3|759.4|758.4|758.1|757.1|174
1737051600000|2025-01-16 18:20:00|759.4|758.4|757.8|756.8|759.4|758.4|757.4|756.4|181
1737051900000|2025-01-16 18:25:00|757.9|756.9|757.3|756.3|758.5|757.5|757.1|756.1|216
1737052200000|2025-01-16 18:30:00|757.1|756.1|757.3|756.3|757.6|756.6|756.6|755.6|294
1737052500000|2025-01-16 18:35:00|757.1|756.1|756.4|755.4|757.9|756.9|756.1|755.1|265
1737052800000|2025-01-16 18:40:00|756.5|755.5|756.9|755.9|756.9|755.9|756.1|755.1|127
1737053100000|2025-01-16 18:45:00|757.1|756.1|757.4|756.4|758.1|757.1|756.6|755.6|689
1737053400000|2025-01-16 18:50:00|757.3|756.3|756.9|755.9|757.9|756.9|756.8|755.8|235
1737053700000|2025-01-16 18:55:00|756.6|755.6|757.4|756.4|757.9|756.9|756.6|755.6|174
1737054000000|2025-01-16 19:00:00|757.3|756.3|757|756|757.4|756.4|756.8|755.8|117
1737054300000|2025-01-16 19:05:00|756.9|755.9|757|756|757.4|756.4|755.9|754.9|302
1737054600000|2025-01-16 19:10:00|757.1|756.1|757.4|756.4|758|757|756.6|755.6|164
1737054900000|2025-01-16 19:15:00|757.5|756.5|757.9|756.9|758.1|757.1|757.4|756.4|120
1737055200000|2025-01-16 19:20:00|758.1|757.1|757.9|756.9|758.4|757.4|757.6|756.6|218
1737055500000|2025-01-16 19:25:00|758|757|758.1|757.1|758.9|757.9|757.6|756.6|1315
1737055800000|2025-01-16 19:30:00|758.3|757.3|758.1|757.1|758.4|757.4|757.5|756.5|309
1737056100000|2025-01-16 19:35:00|758.3|757.3|758.6|757.6|758.6|757.6|757.9|756.9|163
1737056400000|2025-01-16 19:40:00|758.8|757.8|758.9|757.9|758.9|757.9|758.4|757.4|82
1737056700000|2025-01-16 19:45:00|758.6|757.6|758.5|757.5|758.9|757.9|758.4|757.4|85
1737057000000|2025-01-16 19:50:00|758.6|757.6|759.1|758.1|759.3|758.3|758.1|757.1|176
1737057300000|2025-01-16 19:55:00|759|758|758.6|757.6|759.4|758.4|758.4|757.4|1312
1737057600000|2025-01-16 20:00:00|758.5|757.5|758.1|757.1|758.6|757.6|757.9|756.9|12
1737057900000|2025-01-16 20:05:00|758|757|757.5|756.5|758.1|757.1|757.4|756.4|364
1737058200000|2025-01-16 20:10:00|757.4|756.4|757.6|756.6|757.6|756.6|757.1|756.1|128
1737058500000|2025-01-16 20:15:00|757.5|756.5|757|756|757.6|756.6|756.4|755.4|325
1737058800000|2025-01-16 20:20:00|757.1|756.1|757.4|756.4|757.5|756.5|757.1|756.1|39
1737059100000|2025-01-16 20:25:00|757.1|756.1|758.1|757.1|758.4|757.4|757.1|756.1|169
1737059400000|2025-01-16 20:30:00|758.4|757.4|757.4|756.4|758.4|757.4|757.1|756.1|230
1737059700000|2025-01-16 20:35:00|757.8|756.8|757.6|756.6|757.9|756.9|757.6|756.6|17
1737060000000|2025-01-16 20:40:00|757.8|756.8|757.9|756.9|758.1|757.1|757.8|756.8|24
1737060300000|2025-01-16 20:45:00|757.8|756.8|758.4|757.4|758.4|757.4|757.6|756.6|349
1737060600000|2025-01-16 20:50:00|758.1|757.1|758.3|757.3|758.4|757.4|758.1|757.1|55
1737060900000|2025-01-16 20:55:00|758.4|757.4|758.4|757.4|758.6|757.6|758.1|757.1|129
1737061200000|2025-01-16 21:00:00|758.3|757.3|758.5|757.5|758.6|757.6|758.3|757.3|82
1737061500000|2025-01-16 21:05:00|758.4|757.4|759|758|759.1|758.1|758.4|757.4|58
1737061800000|2025-01-16 21:10:00|758.9|757.9|759.1|758.1|759.1|758.1|758.9|757.9|12
1737062100000|2025-01-16 21:15:00|759.3|758.3|759.9|758.9|760.4|759.4|759.1|758.1|177
1737062400000|2025-01-16 21:20:00|759.8|758.8|759.4|758.4|759.8|758.8|759.4|758.4|43
1737062700000|2025-01-16 21:25:00|759.3|758.3|759.1|758.1|759.4|758.4|759.1|758.1|22
1737063000000|2025-01-16 21:30:00|759|758|758.9|757.9|759.3|758.3|758.9|757.9|16
1737063300000|2025-01-16 21:35:00|759|758|759|758|759.1|758.1|758.9|757.9|9
1737063600000|2025-01-16 21:40:00|759.1|758.1|758.6|757.6|759.1|758.1|758.6|757.6|43
1737063900000|2025-01-16 21:45:00|758.8|757.8|758.6|757.6|758.9|757.9|758.5|757.5|49
1737064200000|2025-01-16 21:50:00|758.8|757.8|758.9|757.9|758.9|757.9|758.6|757.6|31
1737064500000|2025-01-16 21:55:00|758.8|757.8|758.5|757.5|758.8|757.8|758.4|757.4|63
1737064800000|2025-01-16 22:00:00|758.4|757.4|760.3|757.3|760.3|757.4|757.9|756.6|5
1737066600000|2025-01-16 22:30:00|760.1|757.1|760.1|757.1|760.1|757.1|760.1|757.1|0
1737067800000|2025-01-16 22:50:00|760.4|759.4|760.1|757.1|760.4|759.4|760.1|757.1|0
1737068100000|2025-01-16 22:55:00|760.3|757.3|760.1|757.1|760.3|757.3|760|757|0
1737075600000|2025-01-17 01:00:00|759.8|758.8|760.3|759.3|761.5|760.5|759.8|758.8|88
1737075900000|2025-01-17 01:05:00|760.4|759.4|759.5|758.5|760.4|759.4|758.6|757.6|195
1737076200000|2025-01-17 01:10:00|759.4|758.4|760.1|759.1|760.3|759.3|759.3|758.3|60
1737076500000|2025-01-17 01:15:00|760.3|759.3|760.4|759.4|760.6|759.6|760|759|24
1737076800000|2025-01-17 01:20:00|760.3|759.3|761.1|760.1|761.1|760.1|759.9|758.9|15
1737077100000|2025-01-17 01:25:00|761|760|761.1|760.1|761.3|760.3|760.6|759.6|6
1737077400000|2025-01-17 01:30:00|760.9|759.9|761.1|760.1|761.1|760.1|760.9|759.9|0
1737077700000|2025-01-17 01:35:00|761.3|760.3|760.8|759.8|761.3|760.3|760.6|759.6|9
1737078000000|2025-01-17 01:40:00|760.5|759.5|760.4|759.4|760.6|759.6|759.8|758.8|24
1737078300000|2025-01-17 01:45:00|760.3|759.3|760.6|759.6|760.8|759.8|760.3|759.3|4
1737078600000|2025-01-17 01:50:00|760.8|759.8|760.8|759.8|761.1|760.1|760.6|759.6|4
1737078900000|2025-01-17 01:55:00|760.9|759.9|760.9|759.9|761|760|760.5|759.5|5
1737079200000|2025-01-17 02:00:00|760.8|759.8|761.1|760.1|761.1|760.1|760.4|759.4|7
1737079500000|2025-01-17 02:05:00|761|760|761.8|760.8|761.9|760.9|761|760|42
1737079800000|2025-01-17 02:10:00|761.6|760.6|762|761|762|761|761.3|760.3|10
1737080100000|2025-01-17 02:15:00|761.9|760.9|761.9|760.9|762|761|761.8|760.8|4
1737080400000|2025-01-17 02:20:00|762|761|762.4|761.4|762.4|761.4|761.9|760.9|19
1737080700000|2025-01-17 02:25:00|762.3|761.3|762.1|761.1|762.4|761.4|762|761|16
1737081000000|2025-01-17 02:30:00|762|761|762|761|762.4|761.4|762|761|22
1737081300000|2025-01-17 02:35:00|762.1|761.1|761.9|760.9|762.1|761.1|761.5|760.5|27
1737081600000|2025-01-17 02:40:00|761.8|760.8|761.4|760.4|761.9|760.9|761.4|760.4|11
1737081900000|2025-01-17 02:45:00|761.5|760.5|761.3|760.3|761.8|760.8|761.3|760.3|41
1737082200000|2025-01-17 02:50:00|761.1|760.1|761.4|760.4|761.4|760.4|761.1|760.1|35
1737082500000|2025-01-17 02:55:00|761.3|760.3|761.4|760.4|761.5|760.5|761.3|760.3|11
1737082800000|2025-01-17 03:00:00|761.3|760.3|761.4|760.4|761.6|760.6|761.1|760.1|17
1737083100000|2025-01-17 03:05:00|761.3|760.3|761.4|760.4|761.4|760.4|761.3|760.3|15
1737083400000|2025-01-17 03:10:00|761.3|760.3|761.3|760.3|761.4|760.4|761.1|760.1|4
1737083700000|2025-01-17 03:15:00|761.4|760.4|761.4|760.4|761.4|760.4|761.3|760.3|15
1737084000000|2025-01-17 03:20:00|761.3|760.3|761.3|760.3|761.4|760.4|761.1|760.1|16
1737084300000|2025-01-17 03:25:00|761.1|760.1|761.6|760.6|761.6|760.6|761|760|49
1737084600000|2025-01-17 03:30:00|761.5|760.5|761.8|760.8|762.1|761.1|761.5|760.5|52
1737084900000|2025-01-17 03:35:00|761.9|760.9|761.8|760.8|761.9|760.9|761.6|760.6|24
1737085200000|2025-01-17 03:40:00|761.9|760.9|761.4|760.4|761.9|760.9|761.4|760.4|6
1737085500000|2025-01-17 03:45:00|761.6|760.6|761.6|760.6|761.6|760.6|761.6|760.6|7
1737085800000|2025-01-17 03:50:00|761.5|760.5|761.6|760.6|761.6|760.6|761.4|760.4|11
1737086100000|2025-01-17 03:55:00|761.5|760.5|761.6|760.6|761.6|760.6|761.4|760.4|13
1737086400000|2025-01-17 04:00:00|761.9|760.9|763.3|762.3|763.4|762.4|761.9|760.9|367
1737086700000|2025-01-17 04:05:00|763.4|762.4|762.9|761.9|763.4|762.4|762.8|761.8|17
1737087000000|2025-01-17 04:10:00|763|762|763.1|762.1|763.6|762.6|763|762|237
1737087300000|2025-01-17 04:15:00|763|762|763.3|762.3|763.3|762.3|763|762|10
1737087600000|2025-01-17 04:20:00|763.1|762.1|763.4|762.4|763.4|762.4|763.1|762.1|1
1737087900000|2025-01-17 04:25:00|763.3|762.3|763.4|762.4|763.4|762.4|763.1|762.1|7
1737088200000|2025-01-17 04:30:00|763.5|762.5|763.6|762.6|763.6|762.6|763.4|762.4|6
1737088500000|2025-01-17 04:35:00|763.8|762.8|763.6|762.6|763.9|762.9|763.6|762.6|4
1737088800000|2025-01-17 04:40:00|763.5|762.5|763.5|762.5|763.6|762.6|763.4|762.4|4
1737089100000|2025-01-17 04:45:00|763.6|762.6|763.6|762.6|763.6|762.6|763.4|762.4|9
1737089400000|2025-01-17 04:50:00|763.9|762.9|763.6|762.6|763.9|762.9|763.6|762.6|10
1737090000000|2025-01-17 05:00:00|763.5|762.5|763.6|762.6|763.6|762.6|763.4|762.4|25
1737090300000|2025-01-17 05:05:00|763.4|762.4|763.4|762.4|763.4|762.4|763.4|762.4|8
1737090600000|2025-01-17 05:10:00|763.3|762.3|763.4|762.4|763.4|762.4|763.3|762.3|7
1737090900000|2025-01-17 05:15:00|763.5|762.5|763.4|762.4|763.6|762.6|763.4|762.4|63
1737091200000|2025-01-17 05:20:00|763.5|762.5|764.1|763.1|764.4|763.4|763.5|762.5|33
1737091500000|2025-01-17 05:25:00|764.3|763.3|763.6|762.6|764.3|763.3|763.3|762.3|23
1737091800000|2025-01-17 05:30:00|763.8|762.8|763.9|762.9|764.4|763.4|763.6|762.6|10
1737092100000|2025-01-17 05:35:00|764|763|763.4|762.4|764.1|763.1|763.1|762.1|59
1737092400000|2025-01-17 05:40:00|763.3|762.3|763.3|762.3|763.4|762.4|762.9|761.9|13
1737092700000|2025-01-17 05:45:00|763.1|762.1|763.5|762.5|763.6|762.6|763.1|762.1|10
1737093000000|2025-01-17 05:50:00|763.4|762.4|762.5|761.5|763.6|762.6|762.4|761.4|24
1737093300000|2025-01-17 05:55:00|762.4|761.4|762.4|761.4|762.6|761.6|762.1|761.1|17
1737093600000|2025-01-17 06:00:00|762.3|761.3|762.4|761.4|762.6|761.6|762.3|761.3|9
1737093900000|2025-01-17 06:05:00|762.5|761.5|762.9|761.9|763.4|762.4|762.5|761.5|36
1737094200000|2025-01-17 06:10:00|762.8|761.8|762.9|761.9|762.9|761.9|762.6|761.6|16
1737094500000|2025-01-17 06:15:00|762.8|761.8|762.6|761.6|762.9|761.9|762.1|761.1|144
1737094800000|2025-01-17 06:20:00|762.5|761.5|762.1|761.1|762.6|761.6|762|761|17
1737095100000|2025-01-17 06:25:00|762|761|762.1|761.1|762.1|761.1|762|761|7
1737095400000|2025-01-17 06:30:00|762.3|761.3|762.4|761.4|762.6|761.6|762.1|761.1|10
1737095700000|2025-01-17 06:35:00|762.1|761.1|762.1|761.1|762.4|761.4|762|761|9
1737096000000|2025-01-17 06:40:00|762.3|761.3|761.9|760.9|762.4|761.4|761.9|760.9|17
1737096300000|2025-01-17 06:45:00|761.6|760.6|762.1|761.1|762.1|761.1|761.6|760.6|38
1737096600000|2025-01-17 06:50:00|762|761|761.4|760.4|762.1|761.1|761.3|760.3|81
1737096900000|2025-01-17 06:55:00|761.5|760.5|761.6|760.6|761.6|760.6|761.3|760.3|53
1737097200000|2025-01-17 07:00:00|761.9|760.9|760.1|759.1|762.1|761.1|759.8|758.8|280
1737097500000|2025-01-17 07:05:00|760.4|759.4|759.9|758.9|761.1|760.1|759.8|758.8|753
1737097800000|2025-01-17 07:10:00|759.6|758.6|762|761|762.4|761.4|759.6|758.6|223
1737098100000|2025-01-17 07:15:00|762.1|761.1|761.9|760.9|762.9|761.9|761.9|760.9|162
1737098400000|2025-01-17 07:20:00|762.1|761.1|761.4|760.4|762.1|761.1|761.1|760.1|125
1737098700000|2025-01-17 07:25:00|761.5|760.5|762.1|761.1|762.1|761.1|761|760|91
1737099000000|2025-01-17 07:30:00|762.4|761.4|763.4|762.4|763.6|762.6|762.1|761.1|105
1737099300000|2025-01-17 07:35:00|763.5|762.5|763.9|762.9|764.4|763.4|763.3|762.3|181
1737099600000|2025-01-17 07:40:00|764.1|763.1|764.6|763.6|764.8|763.8|763.4|762.4|361
1737099900000|2025-01-17 07:45:00|764.8|763.8|765.4|764.4|766.1|765.1|764.6|763.6|768
1737100200000|2025-01-17 07:50:00|765.3|764.3|764.4|763.4|765.3|764.3|764.4|763.4|120
1737100500000|2025-01-17 07:55:00|764.5|763.5|765.4|764.4|765.9|764.9|764.1|763.1|963
1737100800000|2025-01-17 08:00:00|765.3|764.3|765.1|764.1|766|765|764.6|763.6|581
1737101100000|2025-01-17 08:05:00|765|764|765.9|764.9|765.9|764.9|764.9|763.9|205
1737101400000|2025-01-17 08:10:00|765.6|764.6|764.6|763.6|765.6|764.6|764.1|763.1|423
1737101700000|2025-01-17 08:15:00|764.4|763.4|763.9|762.9|764.9|763.9|763.9|762.9|343
1737102000000|2025-01-17 08:20:00|764|763|763.6|762.6|764|763|762.3|761.3|680
1737102300000|2025-01-17 08:25:00|763.4|762.4|764.9|763.9|765.4|764.4|762.9|761.9|2922
1737102600000|2025-01-17 08:30:00|765.1|764.1|766.4|765.4|767.1|766.1|763.1|762.1|1714
1737102900000|2025-01-17 08:35:00|766.1|765.1|765.4|764.4|766.6|765.6|764.9|763.9|449
1737103200000|2025-01-17 08:40:00|765.6|764.6|765.1|764.1|767.3|766.3|764.9|763.9|647
1737103500000|2025-01-17 08:45:00|765.4|764.4|765.6|764.6|766.9|765.9|765.4|764.4|553
1737103800000|2025-01-17 08:50:00|765.4|764.4|764.4|763.4|765.6|764.6|764.4|763.4|264
1737104100000|2025-01-17 08:55:00|764.6|763.6|763.8|762.8|764.6|763.6|762.8|761.8|649
1737104400000|2025-01-17 09:00:00|763.9|762.9|762.6|761.6|764.1|763.1|762.1|761.1|391
1737104700000|2025-01-17 09:05:00|762.9|761.9|762.9|761.9|763.4|762.4|762.1|761.1|388
1737105000000|2025-01-17 09:10:00|763.1|762.1|762.9|761.9|763.6|762.6|762.9|761.9|227
1737105300000|2025-01-17 09:15:00|763.1|762.1|762.4|761.4|763.1|762.1|760.9|759.9|1483
1737105600000|2025-01-17 09:20:00|762.1|761.1|762.1|761.1|762.9|761.9|761.4|760.4|264
1737105900000|2025-01-17 09:25:00|762.4|761.4|760.9|759.9|762.4|761.4|760.6|759.6|325
1737106200000|2025-01-17 09:30:00|760.6|759.6|759.6|758.6|760.6|759.6|759.3|758.3|567
1737106500000|2025-01-17 09:35:00|759.9|758.9|759.6|758.6|760.1|759.1|758.9|757.9|672
1737106800000|2025-01-17 09:40:00|759.4|758.4|760.1|759.1|760.1|759.1|758.8|757.8|228
1737107100000|2025-01-17 09:45:00|760|759|760.8|759.8|760.9|759.9|759.4|758.4|250
1737107400000|2025-01-17 09:50:00|760.6|759.6|760.9|759.9|761.9|760.9|760.3|759.3|508
1737107700000|2025-01-17 09:55:00|761|760|761.1|760.1|761.9|760.9|760.9|759.9|388
1737108000000|2025-01-17 10:00:00|761|760|763.6|762.6|763.6|762.6|760.9|759.9|538
1737108300000|2025-01-17 10:05:00|763.9|762.9|762.1|761.1|763.9|762.9|762.1|761.1|151
1737108600000|2025-01-17 10:10:00|761.9|760.9|759.1|758.1|762.1|761.1|758.8|757.8|1278
1737108900000|2025-01-17 10:15:00|758.9|757.9|758.4|757.4|759.9|758.9|758.4|757.4|953
1737109200000|2025-01-17 10:20:00|758.5|757.5|760|759|760.3|759.3|758.3|757.3|265
1737109500000|2025-01-17 10:25:00|759.9|758.9|760.1|759.1|761|760|759.9|758.9|293
1737109800000|2025-01-17 10:30:00|760.3|759.3|761.6|760.6|761.9|760.9|760.1|759.1|238
1737110100000|2025-01-17 10:35:00|761.5|760.5|761.5|760.5|761.6|760.6|760.4|759.4|113
1737110400000|2025-01-17 10:40:00|761.6|760.6|761.3|760.3|761.8|760.8|761|760|85
1737110700000|2025-01-17 10:45:00|761.1|760.1|762|761|762|761|760.6|759.6|117
1737111000000|2025-01-17 10:50:00|761.9|760.9|760.9|759.9|762.4|761.4|760.9|759.9|663
1737111300000|2025-01-17 10:55:00|760.8|759.8|761.1|760.1|761.1|760.1|760.4|759.4|112
1737111600000|2025-01-17 11:00:00|761.3|760.3|762.1|761.1|762.4|761.4|761|760|166
1737111900000|2025-01-17 11:05:00|762.4|761.4|762.6|761.6|763.4|762.4|762|761|180
1737112200000|2025-01-17 11:10:00|762.8|761.8|763.4|762.4|763.4|762.4|762.6|761.6|163
1737112500000|2025-01-17 11:15:00|763.3|762.3|762.9|761.9|763.4|762.4|762.8|761.8|403
1737112800000|2025-01-17 11:20:00|762.8|761.8|760.9|759.9|762.9|761.9|760.9|759.9|143
1737113100000|2025-01-17 11:25:00|761|760|760.6|759.6|761.6|760.6|760.6|759.6|311
1737113400000|2025-01-17 11:30:00|760.4|759.4|760.6|759.6|760.9|759.9|759.1|758.1|448
1737113700000|2025-01-17 11:35:00|760.4|759.4|759.6|758.6|760.9|759.9|759.4|758.4|1102
1737114000000|2025-01-17 11:40:00|759.4|758.4|758.6|757.6|759.4|758.4|758.6|757.6|89
1737114300000|2025-01-17 11:45:00|758.4|757.4|757.4|756.4|759|758|757.1|756.1|393
1737114600000|2025-01-17 11:50:00|757.5|756.5|757.1|756.1|757.9|756.9|756.9|755.9|482
1737114900000|2025-01-17 11:55:00|756.9|755.9|756.4|755.4|757.3|756.3|756.4|755.4|465
1737115200000|2025-01-17 12:00:00|756.5|755.5|756.4|755.4|757.4|756.4|756.4|755.4|1017
1737115500000|2025-01-17 12:05:00|756.5|755.5|755.6|754.6|757.1|756.1|755.6|754.6|500
1737115800000|2025-01-17 12:10:00|755.8|754.8|756|755|757|756|755.6|754.6|206
1737116100000|2025-01-17 12:15:00|756.1|755.1|757|756|757.1|756.1|755.8|754.8|456
1737116400000|2025-01-17 12:20:00|757.1|756.1|757.1|756.1|757.6|756.6|756.9|755.9|91
1737116700000|2025-01-17 12:25:00|756.9|755.9|756.6|755.6|757.4|756.4|756.6|755.6|88
1737117000000|2025-01-17 12:30:00|756.4|755.4|755.1|754.1|756.6|755.6|755.1|754.1|563
1737117300000|2025-01-17 12:35:00|755.3|754.3|753.9|752.9|755.4|754.4|753.9|752.9|814
1737117600000|2025-01-17 12:40:00|753.8|752.8|753.3|752.3|754.3|753.3|753.1|752.1|176
1737117900000|2025-01-17 12:45:00|753.1|752.1|752.9|751.9|754.6|753.6|752.8|751.8|1038
1737118200000|2025-01-17 12:50:00|753.1|752.1|754|753|754.8|753.8|752.9|751.9|310
1737118500000|2025-01-17 12:55:00|753.9|752.9|753.9|752.9|754.6|753.6|753.4|752.4|713
1737118800000|2025-01-17 13:00:00|754.1|753.1|753|752|754.4|753.4|752.9|751.9|373
1737119100000|2025-01-17 13:05:00|752.9|751.9|750.6|749.6|753.5|752.5|750.4|749.4|4008
1737119400000|2025-01-17 13:10:00|750.9|749.9|748.6|747.6|750.9|749.9|747.9|746.9|1527
1737119700000|2025-01-17 13:15:00|748.9|747.9|750.1|749.1|750.4|749.4|747.6|746.6|719
1737120000000|2025-01-17 13:20:00|750.3|749.3|752.4|751.4|752.4|751.4|750.1|749.1|1000
1737120300000|2025-01-17 13:25:00|752.3|751.3|751.1|750.1|753.4|752.4|751.1|750.1|628
1737120600000|2025-01-17 13:30:00|751.4|750.4|750.1|749.1|751.4|750.4|749.9|748.9|366
1737120900000|2025-01-17 13:35:00|750.3|749.3|752.1|751.1|752.4|751.4|750.1|749.1|373
1737121200000|2025-01-17 13:40:00|751.9|750.9|752.4|751.4|752.6|751.6|750.9|749.9|503
1737121500000|2025-01-17 13:45:00|752.3|751.3|753.1|752.1|753.1|752.1|751.6|750.6|347
1737121800000|2025-01-17 13:50:00|753.4|752.4|753.9|752.9|754.1|753.1|752.1|751.1|969
1737122100000|2025-01-17 13:55:00|753.6|752.6|753|752|753.6|752.6|752.1|751.1|455
1737122400000|2025-01-17 14:00:00|752.9|751.9|754.1|753.1|754.1|753.1|752.4|751.4|274
1737122700000|2025-01-17 14:05:00|753.8|752.8|753.9|752.9|754.1|753.1|753.1|752.1|408
1737123000000|2025-01-17 14:10:00|754|753|752.9|751.9|754.4|753.4|752.6|751.6|271
1737123300000|2025-01-17 14:15:00|752.8|751.8|752.1|751.1|753.1|752.1|751.6|750.6|802
1737123600000|2025-01-17 14:20:00|752|751|751.9|750.9|753.3|752.3|751.9|750.9|262
1737123900000|2025-01-17 14:25:00|752|751|751.6|750.6|752.9|751.9|751.1|750.1|444
1737124200000|2025-01-17 14:30:00|751.4|750.4|750.4|749.4|751.6|750.6|749.6|748.6|853
1737124500000|2025-01-17 14:35:00|750.1|749.1|751.6|750.6|752.9|751.9|750.1|749.1|636
1737124800000|2025-01-17 14:40:00|751.8|750.8|753.6|752.6|754.1|753.1|751.8|750.8|488
1737125100000|2025-01-17 14:45:00|753.8|752.8|756.6|755.6|756.6|755.6|753.8|752.8|1794
1737125400000|2025-01-17 14:50:00|756.9|755.9|755.9|754.9|757.6|756.6|755.3|754.3|1783
1737125700000|2025-01-17 14:55:00|755.8|754.8|755.9|754.9|756.9|755.9|755.6|754.6|478
1737126000000|2025-01-17 15:00:00|755.6|754.6|756.9|755.9|757.8|756.8|755.4|754.4|615
1737126300000|2025-01-17 15:05:00|757|756|754.9|753.9|757.1|756.1|754.9|753.9|469
1737126600000|2025-01-17 15:10:00|755.1|754.1|756.1|755.1|757.1|756.1|755|754|425
1737126900000|2025-01-17 15:15:00|756.3|755.3|754.9|753.9|756.4|755.4|754|753|552
1737127200000|2025-01-17 15:20:00|754.6|753.6|754.9|753.9|755.8|754.8|753.9|752.9|694
1737127500000|2025-01-17 15:25:00|755.1|754.1|754.9|753.9|755.6|754.6|754.4|753.4|262
1737127800000|2025-01-17 15:30:00|755|754|754.1|753.1|755.4|754.4|753.9|752.9|427
1737128100000|2025-01-17 15:35:00|753.9|752.9|752.6|751.6|754|753|752.4|751.4|970
1737128400000|2025-01-17 15:40:00|752.4|751.4|752.4|751.4|754.1|753.1|751.9|750.9|631
1737128700000|2025-01-17 15:45:00|752.3|751.3|751.6|750.6|753.1|752.1|751.1|750.1|440
1737129000000|2025-01-17 15:50:00|751.5|750.5|751.9|750.9|752.4|751.4|751.4|750.4|438
1737129300000|2025-01-17 15:55:00|751.8|750.8|750.5|749.5|752.4|751.4|750.4|749.4|591
1737129600000|2025-01-17 16:00:00|750.4|749.4|750.4|749.4|751.6|750.6|750.1|749.1|682
1737129900000|2025-01-17 16:05:00|750.5|749.5|751.6|750.6|751.9|750.9|750.1|749.1|808
1737130200000|2025-01-17 16:10:00|751.5|750.5|752.6|751.6|752.8|751.8|751|750|441
1737130500000|2025-01-17 16:15:00|752.8|751.8|751.1|750.1|752.9|751.9|750.6|749.6|597
1737130800000|2025-01-17 16:20:00|751.3|750.3|752.4|751.4|753|752|751.1|750.1|456
1737131100000|2025-01-17 16:25:00|752.5|751.5|754|753|754.6|753.6|751.9|750.9|3687
1737131400000|2025-01-17 16:30:00|754.1|753.1|752.6|751.6|754.1|753.1|751.9|750.9|1640
1737131700000|2025-01-17 16:35:00|752.5|751.5|754.9|753.9|755.5|754.5|752.5|751.5|1635
1737132000000|2025-01-17 16:40:00|754.8|753.8|754.6|753.6|756.1|755.1|754.4|753.4|242
1737132300000|2025-01-17 16:45:00|754.8|753.8|755.9|754.9|756|755|754.6|753.6|214
1737132600000|2025-01-17 16:50:00|756|755|757.4|756.4|757.6|756.6|755.9|754.9|299
1737132900000|2025-01-17 16:55:00|757.6|756.6|758.5|757.5|758.6|757.6|757.1|756.1|288
1737133200000|2025-01-17 17:00:00|758.4|757.4|758.1|757.1|758.8|757.8|757.9|756.9|659
1737133500000|2025-01-17 17:05:00|758.3|757.3|757.9|756.9|758.6|757.6|757.6|756.6|1273
1737133800000|2025-01-17 17:10:00|757.6|756.6|757.9|756.9|758.1|757.1|756.9|755.9|163
1737134100000|2025-01-17 17:15:00|757.6|756.6|757.4|756.4|757.6|756.6|756.9|755.9|194
1737134400000|2025-01-17 17:20:00|757.6|756.6|757.6|756.6|758.1|757.1|757.1|756.1|393
1737134700000|2025-01-17 17:25:00|757.5|756.5|757.3|756.3|757.6|756.6|756.9|755.9|346
1737135000000|2025-01-17 17:30:00|757.1|756.1|757.1|756.1|757.1|756.1|755.9|754.9|311
1737135300000|2025-01-17 17:35:00|757|756|757.4|756.4|757.9|756.9|757|756|498
1737135600000|2025-01-17 17:40:00|757.5|756.5|757.6|756.6|757.9|756.9|756.9|755.9|116
1737135900000|2025-01-17 17:45:00|757.5|756.5|759.4|758.4|759.5|758.5|757.4|756.4|247
1737136200000|2025-01-17 17:50:00|759.3|758.3|758.3|757.3|759.5|758.5|758.1|757.1|532
1737136500000|2025-01-17 17:55:00|758.4|757.4|757.1|756.1|758.5|757.5|757.1|756.1|420
1737136800000|2025-01-17 18:00:00|757|756|757.4|756.4|757.4|756.4|756.1|755.1|231
1737137100000|2025-01-17 18:05:00|757.1|756.1|758.4|757.4|758.6|757.6|757.1|756.1|380
1737137400000|2025-01-17 18:10:00|758.5|757.5|757.6|756.6|758.6|757.6|757.1|756.1|392
1737137700000|2025-01-17 18:15:00|757.9|756.9|757.5|756.5|757.9|756.9|757.1|756.1|80
1737138000000|2025-01-17 18:20:00|757.4|756.4|758.1|757.1|758.1|757.1|757.4|756.4|195
1737138300000|2025-01-17 18:25:00|758.3|757.3|758.4|757.4|758.4|757.4|757.6|756.6|89
1737138600000|2025-01-17 18:30:00|757.9|756.9|758.9|757.9|759.4|758.4|757.9|756.9|157
1737138900000|2025-01-17 18:35:00|758.8|757.8|759.4|758.4|759.9|758.9|758.6|757.6|159
1737139200000|2025-01-17 18:40:00|759.1|758.1|759.8|758.8|760|759|759.1|758.1|126
1737139500000|2025-01-17 18:45:00|759.9|758.9|760.4|759.4|760.4|759.4|759.6|758.6|202
1737139800000|2025-01-17 18:50:00|760.3|759.3|759.1|758.1|760.3|759.3|758.8|757.8|282
1737140100000|2025-01-17 18:55:00|759|758|758.9|757.9|759.1|758.1|758.5|757.5|106
1737140400000|2025-01-17 19:00:00|758.8|757.8|759.1|758.1|759.4|758.4|758|757|815
1737140700000|2025-01-17 19:05:00|758.9|757.9|759.6|758.6|759.9|758.9|758.9|757.9|358
1737141000000|2025-01-17 19:10:00|759.9|758.9|759.9|758.9|760.1|759.1|759.6|758.6|237
1737141300000|2025-01-17 19:15:00|759.8|758.8|760.9|759.9|761.4|760.4|759.8|758.8|1305
1737141600000|2025-01-17 19:20:00|760.8|759.8|760.6|759.6|761.4|760.4|760|759|1169
1737141900000|2025-01-17 19:25:00|760.8|759.8|758.9|757.9|760.8|759.8|758.1|757.1|750
1737142200000|2025-01-17 19:30:00|759.1|758.1|758.1|757.1|759.1|758.1|758|757|977
1737142500000|2025-01-17 19:35:00|758.3|757.3|757.9|756.9|758.4|757.4|757.8|756.8|185
1737142800000|2025-01-17 19:40:00|757.8|756.8|757.9|756.9|757.9|756.9|757.6|756.6|211
1737143100000|2025-01-17 19:45:00|757.6|756.6|758.1|757.1|758.5|757.5|757.6|756.6|62
1737143400000|2025-01-17 19:50:00|757.9|756.9|758.3|757.3|758.4|757.4|757.9|756.9|46
1737143700000|2025-01-17 19:55:00|758.4|757.4|758.5|757.5|758.8|757.8|758|757|134
1737144000000|2025-01-17 20:00:00|758.6|757.6|758.1|757.1|758.6|757.6|757.6|756.6|51
1737144300000|2025-01-17 20:05:00|758.4|757.4|758.4|757.4|758.4|757.4|758.1|757.1|31
1737144600000|2025-01-17 20:10:00|758.5|757.5|759.1|758.1|759.1|758.1|758.5|757.5|86
1737144900000|2025-01-17 20:15:00|759|758|759.6|758.6|759.6|758.6|759|758|230
1737145200000|2025-01-17 20:20:00|759.5|758.5|759.9|758.9|759.9|758.9|759.4|758.4|31
1737145500000|2025-01-17 20:25:00|759.8|758.8|759.9|758.9|759.9|758.9|759.6|758.6|12
1737145800000|2025-01-17 20:30:00|759.6|758.6|759.8|758.8|759.9|758.9|759.6|758.6|35
1737146100000|2025-01-17 20:35:00|759.6|758.6|760.5|759.5|760.6|759.6|759.6|758.6|154
1737146400000|2025-01-17 20:40:00|760.6|759.6|760.8|759.8|760.8|759.8|760.4|759.4|67
1737146700000|2025-01-17 20:45:00|760.6|759.6|760.1|759.1|760.6|759.6|760.1|759.1|50
1737147000000|2025-01-17 20:50:00|760|759|760.1|759.1|760.1|759.1|759.6|758.6|32
1737147300000|2025-01-17 20:55:00|760|759|759.9|758.9|760.4|759.4|759.8|758.8|72
1737147600000|2025-01-17 21:00:00|759.8|758.8|759.9|758.9|760|759|759.6|758.6|80
1737147900000|2025-01-17 21:05:00|760|759|759.9|758.9|760.1|759.1|759.9|758.9|9
1737148200000|2025-01-17 21:10:00|759.8|758.8|759.6|758.6|759.9|758.9|759.6|758.6|34
1737148500000|2025-01-17 21:15:00|759.5|758.5|759.6|758.6|759.6|758.6|759.4|758.4|62
1737148800000|2025-01-17 21:20:00|759.8|758.8|760.1|759.1|760.1|759.1|759.6|758.6|545
1737149100000|2025-01-17 21:25:00|760.3|759.3|760.4|759.4|760.6|759.6|760.1|759.1|65
1737149400000|2025-01-17 21:30:00|760.6|759.6|760.5|759.5|760.6|759.6|760.4|759.4|64
1737149700000|2025-01-17 21:35:00|760.4|759.4|761.1|760.1|761.1|760.1|760.4|759.4|26
1737150000000|2025-01-17 21:40:00|761|760|760.6|759.6|761.1|760.1|760.4|759.4|174
1737150300000|2025-01-17 21:45:00|760.9|759.9|760.9|759.9|761.1|760.1|760.6|759.6|755
1737150600000|2025-01-17 21:50:00|760.8|759.8|760.3|759.3|760.8|759.8|759.9|758.9|217
1737150900000|2025-01-17 21:55:00|760.1|759.1|760.4|759.4|760.5|759.5|760.1|759.1|30
1737327600000|2025-01-19 23:00:00|760.8|759.8|763.4|762.4|763.4|762.4|760.8|759.8|1656
1737327900000|2025-01-19 23:05:00|763.6|762.6|764.5|763.5|764.5|763.5|763.3|762.3|162
1737328200000|2025-01-19 23:10:00|764.6|763.6|765.9|764.9|766.1|765.1|764.4|763.4|1384
1737328500000|2025-01-19 23:15:00|765.8|764.8|765.3|764.3|765.9|764.9|765.1|764.1|65
1737328800000|2025-01-19 23:20:00|765.4|764.4|764.9|763.9|765.6|764.6|764.9|763.9|20
1737329100000|2025-01-19 23:25:00|764.8|763.8|764.9|763.9|764.9|763.9|764.6|763.6|10
1737329400000|2025-01-19 23:30:00|764.8|763.8|764.8|763.8|765.3|764.3|764.4|763.4|288
1737329700000|2025-01-19 23:35:00|764.9|763.9|765.1|764.1|765.1|764.1|764.8|763.8|1
1737330000000|2025-01-19 23:40:00|765.3|764.3|765.6|764.6|765.9|764.9|765.1|764.1|49
1737330300000|2025-01-19 23:45:00|765.4|764.4|765.3|764.3|765.6|764.6|765.3|764.3|16
1737330600000|2025-01-19 23:50:00|765.1|764.1|765.3|764.3|765.4|764.4|765|764|10
1737330900000|2025-01-19 23:55:00|765.5|764.5|765.8|764.8|765.9|764.9|765.5|764.5|0
1737331200000|2025-01-20 00:00:00|766|765|766.4|765.4|766.4|765.4|765.8|764.8|8
1737331500000|2025-01-20 00:05:00|766.1|765.1|765.8|764.8|766.1|765.1|765.5|764.5|5
1737331800000|2025-01-20 00:10:00|765.5|764.5|766.5|765.5|766.6|765.6|765.5|764.5|36
1737332100000|2025-01-20 00:15:00|766.6|765.6|767|766|767|766|766.5|765.5|23
1737332400000|2025-01-20 00:20:00|766.8|765.8|767|766|767.1|766.1|766.8|765.8|4
1737332700000|2025-01-20 00:25:00|767.1|766.1|767|766|767.1|766.1|766.5|765.5|19
1737333000000|2025-01-20 00:30:00|767.1|766.1|766.4|765.4|767.1|766.1|766.1|765.1|0
1737333300000|2025-01-20 00:35:00|766.5|765.5|766.6|765.6|766.9|765.9|766.4|765.4|6
1737333600000|2025-01-20 00:40:00|766.3|765.3|766.5|765.5|766.5|765.5|766|765|16
1737333900000|2025-01-20 00:45:00|766.3|765.3|766.3|765.3|766.3|765.3|765.4|764.4|31
1737334200000|2025-01-20 00:50:00|766.1|765.1|765.6|764.6|766.3|765.3|765.6|764.6|2
1737334500000|2025-01-20 00:55:00|765.4|764.4|765.5|764.5|765.6|764.6|765.4|764.4|3
1737334800000|2025-01-20 01:00:00|765.6|764.6|764.8|763.8|766.3|765.3|763.9|762.9|140
1737335100000|2025-01-20 01:05:00|764.6|763.6|764.3|763.3|764.8|763.8|764.1|763.1|7
1737335400000|2025-01-20 01:10:00|764.4|763.4|764.8|763.8|764.9|763.9|764.1|763.1|3
1737335700000|2025-01-20 01:15:00|764.9|763.9|764.4|763.4|764.9|763.9|764.4|763.4|11
1737336000000|2025-01-20 01:20:00|764.5|763.5|764.4|763.4|764.6|763.6|764.1|763.1|11
1737336300000|2025-01-20 01:25:00|764.3|763.3|764|763|764.4|763.4|763.5|762.5|25
1737336600000|2025-01-20 01:30:00|763.9|762.9|764.1|763.1|764.4|763.4|763.6|762.6|25
1737336900000|2025-01-20 01:35:00|764.3|763.3|764.4|763.4|764.8|763.8|763.9|762.9|27
1737337200000|2025-01-20 01:40:00|764.3|763.3|762.6|761.6|764.5|763.5|762.5|761.5|40
1737337500000|2025-01-20 01:45:00|762.5|761.5|762.4|761.4|762.9|761.9|762.1|761.1|36
1737337800000|2025-01-20 01:50:00|762.5|761.5|762.8|761.8|762.9|761.9|762.4|761.4|82
1737338100000|2025-01-20 01:55:00|762.9|761.9|763.5|762.5|763.6|762.6|762.8|761.8|46
1737338400000|2025-01-20 02:00:00|763.4|762.4|763.6|762.6|763.6|762.6|763.1|762.1|14
1737338700000|2025-01-20 02:05:00|763.5|762.5|762.4|761.4|763.5|762.5|762.1|761.1|7
1737339000000|2025-01-20 02:10:00|762.5|761.5|762.9|761.9|763.1|762.1|762.4|761.4|27
1737339300000|2025-01-20 02:15:00|763.1|762.1|763|762|763.4|762.4|763|762|3
1737339600000|2025-01-20 02:20:00|763.1|762.1|762.9|761.9|763.1|762.1|762.4|761.4|16
1737339900000|2025-01-20 02:25:00|763|762|763.1|762.1|763.1|762.1|762.6|761.6|4
1737340200000|2025-01-20 02:30:00|763|762|762.9|761.9|763.4|762.4|762.6|761.6|7
1737340500000|2025-01-20 02:35:00|763|762|762.9|761.9|763.3|762.3|762.9|761.9|23
1737340800000|2025-01-20 02:40:00|763|762|762.9|761.9|763.1|762.1|762.5|761.5|12
1737341100000|2025-01-20 02:45:00|763|762|762.4|761.4|763|762|762.3|761.3|6
1737341400000|2025-01-20 02:50:00|762.3|761.3|762.1|761.1|762.4|761.4|761.6|760.6|17
1737341700000|2025-01-20 02:55:00|762.3|761.3|762.6|761.6|762.6|761.6|762|761|8
1737342000000|2025-01-20 03:00:00|762.5|761.5|761.9|760.9|763.1|762.1|761.9|760.9|3
1737342300000|2025-01-20 03:05:00|762|761|762.6|761.6|762.6|761.6|761.9|760.9|9
1737342600000|2025-01-20 03:10:00|762.9|761.9|762.6|761.6|762.9|761.9|762.5|761.5|2
1737342900000|2025-01-20 03:15:00|762.8|761.8|762.6|761.6|763|762|762.6|761.6|4
1737343200000|2025-01-20 03:20:00|762.5|761.5|762.4|761.4|762.6|761.6|762.1|761.1|11
1737343500000|2025-01-20 03:25:00|762.9|761.9|763.1|762.1|763.4|762.4|762.8|761.8|29
1737343800000|2025-01-20 03:30:00|763|762|763.6|762.6|763.9|762.9|762.8|761.8|13
1737344100000|2025-01-20 03:35:00|763.5|762.5|763.3|762.3|763.6|762.6|763.1|762.1|28
1737344400000|2025-01-20 03:40:00|763.1|762.1|762.5|761.5|763.3|762.3|762.5|761.5|5
1737344700000|2025-01-20 03:45:00|762.4|761.4|762.1|761.1|762.4|761.4|762.1|761.1|9
1737345000000|2025-01-20 03:50:00|762.3|761.3|762.6|761.6|762.6|761.6|762.1|761.1|10
1737345300000|2025-01-20 03:55:00|762.8|761.8|763|762|763.4|762.4|762.8|761.8|26
1737345600000|2025-01-20 04:00:00|762.9|761.9|763.1|762.1|763.6|762.6|762.9|761.9|82
1737345900000|2025-01-20 04:05:00|762.9|761.9|763.1|762.1|763.1|762.1|762.9|761.9|10
1737346200000|2025-01-20 04:10:00|763|762|762.9|761.9|763|762|762.8|761.8|8
1737346500000|2025-01-20 04:15:00|762.8|761.8|762.5|761.5|762.8|761.8|762.4|761.4|7
1737346800000|2025-01-20 04:20:00|762.4|761.4|762.4|761.4|762.4|761.4|762.1|761.1|3
1737347100000|2025-01-20 04:25:00|762.5|761.5|762.6|761.6|762.6|761.6|762.4|761.4|27
1737347400000|2025-01-20 04:30:00|762.8|761.8|762.6|761.6|762.8|761.8|762.6|761.6|5
1737347700000|2025-01-20 04:35:00|762.4|761.4|762.5|761.5|762.6|761.6|762.4|761.4|14
1737348000000|2025-01-20 04:40:00|762.4|761.4|761.9|760.9|762.4|761.4|761.6|760.6|24
1737348300000|2025-01-20 04:45:00|761.4|760.4|761.5|760.5|761.6|760.6|761.4|760.4|107
1737348600000|2025-01-20 04:50:00|761.6|760.6|761.4|760.4|761.6|760.6|761.4|760.4|4
1737348900000|2025-01-20 04:55:00|761.5|760.5|761.6|760.6|761.8|760.8|761.5|760.5|12
1737349200000|2025-01-20 05:00:00|761.5|760.5|761.4|760.4|761.6|760.6|761.4|760.4|31
1737349500000|2025-01-20 05:05:00|761.5|760.5|761.6|760.6|761.6|760.6|761.4|760.4|6
1737349800000|2025-01-20 05:10:00|761.5|760.5|761.9|760.9|761.9|760.9|761.5|760.5|11
1737350100000|2025-01-20 05:15:00|761.8|760.8|761.9|760.9|761.9|760.9|761.6|760.6|28
1737350400000|2025-01-20 05:20:00|761.8|760.8|762.3|761.3|762.4|761.4|761.8|760.8|16
1737350700000|2025-01-20 05:25:00|762.4|761.4|761.9|760.9|762.4|761.4|761.9|760.9|2
1737351000000|2025-01-20 05:30:00|762|761|761.9|760.9|762.1|761.1|761.8|760.8|5
1737351300000|2025-01-20 05:35:00|761.6|760.6|761.5|760.5|761.9|760.9|761.5|760.5|6
1737351600000|2025-01-20 05:40:00|761.4|760.4|761.5|760.5|761.5|760.5|761.3|760.3|3
1737351900000|2025-01-20 05:45:00|761.6|760.6|761.9|760.9|762.1|761.1|761.4|760.4|16
1737352200000|2025-01-20 05:50:00|761.8|760.8|761.1|760.1|761.9|760.9|761|760|24
1737352500000|2025-01-20 05:55:00|761|760|761.1|760.1|761.1|760.1|760.9|759.9|6
1737352800000|2025-01-20 06:00:00|761.4|760.4|762|761|762.1|761.1|761.3|760.3|22
1737353100000|2025-01-20 06:05:00|762.1|761.1|762.4|761.4|762.4|761.4|761.9|760.9|108
1737353400000|2025-01-20 06:10:00|762.6|761.6|762.4|761.4|762.6|761.6|762.3|761.3|20
1737353700000|2025-01-20 06:15:00|762.1|761.1|761|760|762.1|761.1|761|760|114
1737354000000|2025-01-20 06:20:00|760.9|759.9|760.6|759.6|761.1|760.1|760.6|759.6|13
1737354300000|2025-01-20 06:25:00|760.8|759.8|760.4|759.4|760.8|759.8|760.4|759.4|2
1737354600000|2025-01-20 06:30:00|760.5|759.5|759.5|758.5|760.5|759.5|759.4|758.4|578
1737354900000|2025-01-20 06:35:00|759.4|758.4|759.8|758.8|759.8|758.8|759.1|758.1|47
1737355200000|2025-01-20 06:40:00|759.6|758.6|759.4|758.4|759.8|758.8|759.3|758.3|14
1737355500000|2025-01-20 06:45:00|759.3|758.3|760.1|759.1|760.1|759.1|759.3|758.3|7
1737355800000|2025-01-20 06:50:00|760|759|760.9|759.9|760.9|759.9|759.9|758.9|37
1737356100000|2025-01-20 06:55:00|761.1|760.1|761|760|761.4|760.4|760.9|759.9|93
1737356400000|2025-01-20 07:00:00|761.1|760.1|761.9|760.9|762.4|761.4|761.1|760.1|107
1737356700000|2025-01-20 07:05:00|762|761|762.1|761.1|762.4|761.4|761.9|760.9|50
1737357000000|2025-01-20 07:10:00|761.9|760.9|761.3|760.3|761.9|760.9|761.1|760.1|107
1737357300000|2025-01-20 07:15:00|761.4|760.4|760.6|759.6|761.6|760.6|760.5|759.5|267
1737357600000|2025-01-20 07:20:00|760.5|759.5|760.1|759.1|760.6|759.6|759.9|758.9|282
1737357900000|2025-01-20 07:25:00|760.3|759.3|759.9|758.9|760.4|759.4|759.9|758.9|80
1737358200000|2025-01-20 07:30:00|760|759|759.9|758.9|760.1|759.1|759.6|758.6|33
1737358500000|2025-01-20 07:35:00|759.5|758.5|759|758|759.6|758.6|758.9|757.9|148
1737358800000|2025-01-20 07:40:00|759.1|758.1|759.1|758.1|759.6|758.6|758.9|757.9|101
1737359100000|2025-01-20 07:45:00|759.5|758.5|760.1|759.1|760.1|759.1|759.3|758.3|68
1737359400000|2025-01-20 07:50:00|759.9|758.9|759.9|758.9|760.4|759.4|759.8|758.8|58
1737359700000|2025-01-20 07:55:00|759.8|758.8|759.4|758.4|759.9|758.9|759.4|758.4|150
1737360000000|2025-01-20 08:00:00|759.1|758.1|759.6|758.6|760.1|759.1|758.9|757.9|609
1737360300000|2025-01-20 08:05:00|759.4|758.4|760.1|759.1|760.6|759.6|758.9|757.9|605
1737360600000|2025-01-20 08:10:00|759.9|758.9|759.9|758.9|760.4|759.4|759.6|758.6|169
1737360900000|2025-01-20 08:15:00|759.6|758.6|759.1|758.1|760.1|759.1|758.9|757.9|252
1737361200000|2025-01-20 08:20:00|759.4|758.4|759.4|758.4|759.9|758.9|758.9|757.9|461
1737361500000|2025-01-20 08:25:00|759.1|758.1|759.5|758.5|759.5|758.5|757.6|756.6|966
1737361800000|2025-01-20 08:30:00|759.6|758.6|759.1|758.1|760.1|759.1|759|758|987
1737362100000|2025-01-20 08:35:00|758.9|757.9|759.1|758.1|759.1|758.1|758.6|757.6|348
1737362400000|2025-01-20 08:40:00|758.9|757.9|758.8|757.8|759.8|758.8|758.4|757.4|350
1737362700000|2025-01-20 08:45:00|758.6|757.6|758.6|757.6|758.9|757.9|757.9|756.9|460
1737363000000|2025-01-20 08:50:00|758.8|757.8|758.4|757.4|758.9|757.9|758.1|757.1|220
1737363300000|2025-01-20 08:55:00|758.6|757.6|758.6|757.6|759.1|758.1|758.3|757.3|410
1737363600000|2025-01-20 09:00:00|758.9|757.9|757.9|756.9|758.9|757.9|757.9|756.9|873
1737363900000|2025-01-20 09:05:00|758|757|757.9|756.9|758.4|757.4|757.6|756.6|156
1737364200000|2025-01-20 09:10:00|758|757|757.8|756.8|758.6|757.6|757.6|756.6|188
1737364500000|2025-01-20 09:15:00|757.9|756.9|758.4|757.4|758.6|757.6|757.6|756.6|175
1737364800000|2025-01-20 09:20:00|758.6|757.6|759.8|758.8|759.9|758.9|758.6|757.6|212
1737365100000|2025-01-20 09:25:00|759.9|758.9|759.4|758.4|759.9|758.9|759.4|758.4|146
1737365400000|2025-01-20 09:30:00|759.5|758.5|759|758|759.6|758.6|758.9|757.9|229
1737365700000|2025-01-20 09:35:00|758.9|757.9|758.6|757.6|759.3|758.3|758.4|757.4|117
1737366000000|2025-01-20 09:40:00|758.4|757.4|757.9|756.9|758.9|757.9|757.8|756.8|137
1737366300000|2025-01-20 09:45:00|758|757|756.1|755.1|758.1|757.1|756.1|755.1|427
1737366600000|2025-01-20 09:50:00|756.3|755.3|755.6|754.6|756.6|755.6|755.6|754.6|531
1737366900000|2025-01-20 09:55:00|755.9|754.9|757.1|756.1|757.4|756.4|755.9|754.9|797
1737367200000|2025-01-20 10:00:00|757|756|757.4|756.4|757.9|756.9|756.9|755.9|355
1737367500000|2025-01-20 10:05:00|757.5|756.5|757.4|756.4|757.9|756.9|757.3|756.3|102
1737367800000|2025-01-20 10:10:00|757.1|756.1|757.6|756.6|757.8|756.8|757.1|756.1|161
1737368100000|2025-01-20 10:15:00|757.8|756.8|758|757|758.4|757.4|757.4|756.4|250
1737368400000|2025-01-20 10:20:00|758.1|757.1|757.6|756.6|758.1|757.1|757.4|756.4|140
1737368700000|2025-01-20 10:25:00|757.4|756.4|757.1|756.1|757.6|756.6|757.1|756.1|72
1737369000000|2025-01-20 10:30:00|757.3|756.3|757.4|756.4|758.1|757.1|757.1|756.1|118
1737369300000|2025-01-20 10:35:00|757.6|756.6|757.5|756.5|757.9|756.9|757.5|756.5|107
1737369600000|2025-01-20 10:40:00|757.4|756.4|757.1|756.1|757.6|756.6|756.9|755.9|127
1737369900000|2025-01-20 10:45:00|757|756|755.9|754.9|757.4|756.4|755.8|754.8|612
1737370200000|2025-01-20 10:50:00|755.8|754.8|756.1|755.1|756.1|755.1|755.6|754.6|220
1737370500000|2025-01-20 10:55:00|756.6|755.6|756.6|755.6|757.3|756.3|756.4|755.4|323
1737370800000|2025-01-20 11:00:00|756.8|755.8|756.6|755.6|756.9|755.9|756.1|755.1|238
1737371100000|2025-01-20 11:05:00|756.8|755.8|757.1|756.1|757.6|756.6|756.8|755.8|78
1737371400000|2025-01-20 11:10:00|756.9|755.9|756.6|755.6|757.4|756.4|756.6|755.6|220
1737371700000|2025-01-20 11:15:00|756.8|755.8|755.9|754.9|756.9|755.9|755.6|754.6|245
1737372000000|2025-01-20 11:20:00|756.1|755.1|754.9|753.9|756.1|755.1|754.9|753.9|489
1737372300000|2025-01-20 11:25:00|755.1|754.1|755.6|754.6|755.6|754.6|754.9|753.9|128
1737372600000|2025-01-20 11:30:00|755.5|754.5|754.9|753.9|756.1|755.1|754.9|753.9|285
1737372900000|2025-01-20 11:35:00|755.1|754.1|755.9|754.9|755.9|754.9|754.9|753.9|120
1737373200000|2025-01-20 11:40:00|756.1|755.1|756.4|755.4|757.4|756.4|756|755|394
1737373500000|2025-01-20 11:45:00|756.5|755.5|756.6|755.6|756.9|755.9|756.4|755.4|222
1737373800000|2025-01-20 11:50:00|756.4|755.4|757.9|756.9|758.1|757.1|756.4|755.4|335
1737374100000|2025-01-20 11:55:00|757.6|756.6|758.1|757.1|758.6|757.6|757.6|756.6|110
1737374400000|2025-01-20 12:00:00|758.4|757.4|758.1|757.1|758.4|757.4|757.9|756.9|93
1737374700000|2025-01-20 12:05:00|758.4|757.4|758.4|757.4|758.6|757.6|758.4|757.4|312
1737375000000|2025-01-20 12:10:00|758.3|757.3|758.4|757.4|758.5|757.5|757.9|756.9|124
1737375300000|2025-01-20 12:15:00|758.5|757.5|758.9|757.9|759.3|758.3|758.4|757.4|160
1737375600000|2025-01-20 12:20:00|758.8|757.8|758.9|757.9|758.9|757.9|758.6|757.6|95
1737375900000|2025-01-20 12:25:00|759|758|759.3|758.3|759.4|758.4|758.9|757.9|153
1737376200000|2025-01-20 12:30:00|759.4|758.4|759.4|758.4|759.6|758.6|759|758|680
1737376500000|2025-01-20 12:35:00|759.5|758.5|759.4|758.4|759.6|758.6|758.9|757.9|334
1737376800000|2025-01-20 12:40:00|759.6|758.6|760.6|759.6|760.6|759.6|759.6|758.6|748
1737377100000|2025-01-20 12:45:00|760.9|759.9|761.9|760.9|761.9|760.9|760.6|759.6|673
1737377400000|2025-01-20 12:50:00|762.1|761.1|761.6|760.6|762.1|761.1|761.1|760.1|266
1737377700000|2025-01-20 12:55:00|761.8|760.8|761.6|760.6|761.9|760.9|761.4|760.4|174
1737378000000|2025-01-20 13:00:00|761.9|760.9|762.5|761.5|762.9|761.9|761.6|760.6|417
1737378300000|2025-01-20 13:05:00|762.4|761.4|762.4|761.4|763.4|762.4|762.1|761.1|750
1737378600000|2025-01-20 13:10:00|762.6|761.6|763|762|763.3|762.3|762.5|761.5|351
1737378900000|2025-01-20 13:15:00|763.1|762.1|762.6|761.6|763.4|762.4|762.4|761.4|440
1737379200000|2025-01-20 13:20:00|762.5|761.5|763|762|763.1|762.1|762.1|761.1|513
1737379500000|2025-01-20 13:25:00|762.9|761.9|761.5|760.5|763.1|762.1|761.4|760.4|561
1737379800000|2025-01-20 13:30:00|761.4|760.4|760.1|759.1|762.6|761.6|760.1|759.1|566
1737380100000|2025-01-20 13:35:00|760|759|758.6|757.6|760.4|759.4|758.1|757.1|1009
1737380400000|2025-01-20 13:40:00|758.8|757.8|754.4|753.4|758.9|757.9|754.1|753.1|2043
1737380700000|2025-01-20 13:45:00|754.6|753.6|751.6|750.6|754.9|753.9|751.6|750.6|2004
1737381000000|2025-01-20 13:50:00|751.5|750.5|750.6|749.6|753.4|752.4|749.9|748.9|1175
1737381300000|2025-01-20 13:55:00|750.8|749.8|747.9|746.9|751.4|750.4|747.1|746.1|2463
1737381600000|2025-01-20 14:00:00|748.1|747.1|747.9|746.9|750.1|749.1|747.6|746.6|1147
1737381900000|2025-01-20 14:05:00|747.8|746.8|748.9|747.9|749.5|748.5|747.4|746.4|1146
1737382200000|2025-01-20 14:10:00|749|748|750.6|749.6|751.3|750.3|748.6|747.6|497
1737382500000|2025-01-20 14:15:00|750.5|749.5|749.4|748.4|751.4|750.4|748.6|747.6|273
1737382800000|2025-01-20 14:20:00|749.1|748.1|750.6|749.6|751.8|750.8|749.1|748.1|432
1737383100000|2025-01-20 14:25:00|750.9|749.9|752.9|751.9|753|752|750.6|749.6|233
1737383400000|2025-01-20 14:30:00|752.6|751.6|753.4|752.4|754.6|753.6|752.4|751.4|1223
1737383700000|2025-01-20 14:35:00|753.1|752.1|754.1|753.1|754.6|753.6|753.1|752.1|472
1737384000000|2025-01-20 14:40:00|753.9|752.9|751.9|750.9|754.6|753.6|751.6|750.6|373
1737384300000|2025-01-20 14:45:00|752.1|751.1|752.6|751.6|753.1|752.1|751|750|864
1737384600000|2025-01-20 14:50:00|752.9|751.9|750.9|749.9|753.1|752.1|750.6|749.6|355
1737384900000|2025-01-20 14:55:00|751.1|750.1|751.1|750.1|751.6|750.6|750.6|749.6|487
1737385200000|2025-01-20 15:00:00|750.9|749.9|750.9|749.9|751.6|750.6|750.1|749.1|274
1737385500000|2025-01-20 15:05:00|750.6|749.6|750.9|749.9|751.4|750.4|750.1|749.1|441
1737385800000|2025-01-20 15:10:00|750.6|749.6|749.4|748.4|751.1|750.1|749.4|748.4|751
1737386100000|2025-01-20 15:15:00|749.6|748.6|750.9|749.9|750.9|749.9|749.4|748.4|443
1737386400000|2025-01-20 15:20:00|751.1|750.1|751.4|750.4|751.6|750.6|750.5|749.5|315
1737386700000|2025-01-20 15:25:00|751.1|750.1|749.6|748.6|751.6|750.6|749.6|748.6|271
1737387000000|2025-01-20 15:30:00|749.9|748.9|749.9|748.9|750.6|749.6|749.1|748.1|427
1737387300000|2025-01-20 15:35:00|749.8|748.8|750.6|749.6|751.5|750.5|749.4|748.4|421
1737387600000|2025-01-20 15:40:00|750.4|749.4|749.1|748.1|750.6|749.6|748.6|747.6|370
1737387900000|2025-01-20 15:45:00|748.9|747.9|746.6|745.6|749.1|748.1|746.6|745.6|728
1737388200000|2025-01-20 15:50:00|746.4|745.4|746.4|745.4|746.4|745.4|745.6|744.6|443
1737388500000|2025-01-20 15:55:00|746.5|745.5|747.3|746.3|747.6|746.6|746.1|745.1|436
1737388800000|2025-01-20 16:00:00|747.1|746.1|746.9|745.9|747.4|746.4|745.9|744.9|1156
1737389100000|2025-01-20 16:05:00|747|746|747.6|746.6|748.6|747.6|746.9|745.9|331
1737389400000|2025-01-20 16:10:00|747.9|746.9|747.8|746.8|748.8|747.8|747.5|746.5|347
1737389700000|2025-01-20 16:15:00|747.6|746.6|747.6|746.6|748.1|747.1|746.8|745.8|398
1737390000000|2025-01-20 16:20:00|747.8|746.8|747.4|746.4|748.6|747.6|747.1|746.1|468
1737390300000|2025-01-20 16:25:00|747.1|746.1|747|746|747.6|746.6|746.4|745.4|1470
1737390600000|2025-01-20 16:30:00|747.1|746.1|747.9|746.9|749.1|748.1|747.1|746.1|2637
1737390900000|2025-01-20 16:35:00|748.1|747.1|747.4|746.4|748.6|747.6|747.3|746.3|808
1737391200000|2025-01-20 16:40:00|747.3|746.3|746.6|745.6|747.3|746.3|746.1|745.1|266
1737391500000|2025-01-20 16:45:00|746.4|745.4|746.4|745.4|747.8|746.8|746.1|745.1|622
1737391800000|2025-01-20 16:50:00|746.5|745.5|748.6|747.6|748.6|747.6|746.5|745.5|438
1737392100000|2025-01-20 16:55:00|748.5|747.5|749.9|748.9|749.9|748.9|748.5|747.5|166
1737392400000|2025-01-20 17:00:00|750.1|749.1|752.6|751.6|753|752|750.1|749.1|486
1737392700000|2025-01-20 17:05:00|752.8|751.8|751.9|750.9|752.9|751.9|751.8|750.8|269
1737393000000|2025-01-20 17:10:00|752|751|751.1|750.1|752.4|751.4|751|750|170
1737393300000|2025-01-20 17:15:00|751.3|750.3|751.4|750.4|751.5|750.5|750.9|749.9|63
1737393600000|2025-01-20 17:20:00|751.5|750.5|749.1|748.1|751.6|750.6|747.9|746.9|551
1737393900000|2025-01-20 17:25:00|749.3|748.3|749.6|748.6|750.5|749.5|748.9|747.9|106
1737394200000|2025-01-20 17:30:00|749.9|748.9|749.6|748.6|750|749|748.9|747.9|646
1737394500000|2025-01-20 17:35:00|749.8|748.8|748.9|747.9|749.9|748.9|748.6|747.6|309
1737394800000|2025-01-20 17:40:00|748.8|747.8|748.4|747.4|749|748|748.3|747.3|30
1737395100000|2025-01-20 17:45:00|748.6|747.6|749.3|748.3|749.5|748.5|748.4|747.4|72
1737395400000|2025-01-20 17:50:00|749.1|748.1|749.8|748.8|749.9|748.9|748.9|747.9|54
1737395700000|2025-01-20 17:55:00|749.6|748.6|749.8|748.8|750.6|749.6|749.6|748.6|141
1737396000000|2025-01-20 18:00:00|749.6|748.6|749.6|748.6|750|749|748.6|747.6|273
1737396300000|2025-01-20 18:05:00|749.9|748.9|749.4|748.4|749.9|748.9|749.3|748.3|13
1737396600000|2025-01-20 18:10:00|749.3|748.3|749.8|748.8|749.9|748.9|749.1|748.1|14
1737396900000|2025-01-20 18:15:00|749.9|748.9|749.3|748.3|749.9|748.9|749.3|748.3|8
1737397200000|2025-01-20 18:20:00|749.4|748.4|750.3|749.3|750.4|749.4|749.4|748.4|34
1737397500000|2025-01-20 18:25:00|750.4|749.4|750.5|749.5|750.9|749.9|750.3|749.3|14
1737397800000|2025-01-20 18:30:00|750.6|749.6|750.3|749.3|750.6|749.6|750|749|39
1737398100000|2025-01-20 18:35:00|750.1|749.1|749.9|748.9|750.4|749.4|749.6|748.6|11
1737398400000|2025-01-20 18:40:00|749.6|748.6|749.6|748.6|749.9|748.9|749.4|748.4|7
1737398700000|2025-01-20 18:45:00|749.8|748.8|748.8|747.8|749.8|748.8|748.5|747.5|24
1737399000000|2025-01-20 18:50:00|748.9|747.9|748.8|747.8|748.9|747.9|748.6|747.6|5
1737399300000|2025-01-20 18:55:00|748.6|747.6|748.8|747.8|748.9|747.9|748.5|747.5|29
1737399600000|2025-01-20 19:00:00|748.6|747.6|749|748|749.1|748.1|748.6|747.6|16
1737399900000|2025-01-20 19:05:00|748.9|747.9|748.6|747.6|749|748|748.4|747.4|15
1737400200000|2025-01-20 19:10:00|748.5|747.5|748.5|747.5|748.6|747.6|748.5|747.5|1
1737400500000|2025-01-20 19:15:00|748.6|747.6|748.9|747.9|748.9|747.9|748.4|747.4|10
1737400800000|2025-01-20 19:20:00|748.6|747.6|748.9|747.9|749.3|748.3|748.6|747.6|892
1737401100000|2025-01-20 19:25:00|749|748|749.3|748.3|749.3|748.3|748.8|747.8|85
1737401400000|2025-01-20 19:30:00|749.5|748.5|749.6|748.6|749.9|748.9|749.3|748.3|24
1737401700000|2025-01-20 19:35:00|749.9|748.9|748.5|747.5|750.9|749.9|748.5|747.5|171
1737402000000|2025-01-20 19:40:00|748.3|747.3|747.8|746.8|748.3|747.3|747.8|746.8|12
1737402300000|2025-01-20 19:45:00|747.6|746.6|747.8|746.8|747.8|746.8|747.4|746.4|6
1737402600000|2025-01-20 19:50:00|747.6|746.6|747.6|746.6|747.9|746.9|747.4|746.4|4
1737402900000|2025-01-20 19:55:00|747.8|746.8|747.8|746.8|747.9|746.9|747.6|746.6|21
1737403200000|2025-01-20 20:00:00|747.9|746.9|748|747|748|747|747.8|746.8|7
1737403800000|2025-01-20 20:10:00|747.9|746.9|747.9|746.9|748|747|747.9|746.9|4
1737404100000|2025-01-20 20:15:00|748|747|747.9|746.9|748.1|747.1|747.9|746.9|13
1737404700000|2025-01-20 20:25:00|||||||||3
1737405000000|2025-01-20 20:30:00|747.6|746.6|747.9|746.9|747.9|746.9|747.6|746.6|12
1737405300000|2025-01-20 20:35:00|747.8|746.8|747.8|746.8|747.9|746.9|747.6|746.6|185
1737405600000|2025-01-20 20:40:00|747.6|746.6|747.8|746.8|747.9|746.9|747.6|746.6|5
1737405900000|2025-01-20 20:45:00|747.6|746.6|747.6|746.6|747.6|746.6|747.6|746.6|0
1737406200000|2025-01-20 20:50:00|747.4|746.4|747.3|746.3|747.4|746.4|747.1|746.1|6
1737406500000|2025-01-20 20:55:00|747.4|746.4|747.4|746.4|747.6|746.6|747.3|746.3|2
1737406800000|2025-01-20 21:00:00|747.5|746.5|747.3|746.3|747.5|746.5|747.1|746.1|1
1737407100000|2025-01-20 21:05:00|747.1|746.1|747|746|747.1|746.1|746.9|745.9|2
1737407400000|2025-01-20 21:10:00|747.1|746.1|747|746|747.1|746.1|747|746|1
1737407700000|2025-01-20 21:15:00|747.1|746.1|747.1|746.1|747.1|746.1|747.1|746.1|2
1737408000000|2025-01-20 21:20:00|||||||||1
1737408300000|2025-01-20 21:25:00|747|746|747.1|746.1|747.1|746.1|747|746|0
1737408600000|2025-01-20 21:30:00|747|746|747.4|746.4|747.5|746.5|746.9|745.9|5
1737408900000|2025-01-20 21:35:00|747.5|746.5|747.4|746.4|747.5|746.5|747.4|746.4|0
1737409200000|2025-01-20 21:40:00|747.3|746.3|747.3|746.3|747.4|746.4|747.1|746.1|3
1737409500000|2025-01-20 21:45:00|747.1|746.1|747.1|746.1|747.3|746.3|747|746|8
1737409800000|2025-01-20 21:50:00|747|746|747.1|746.1|747.3|746.3|747|746|5
1737410100000|2025-01-20 21:55:00|747|746|747.4|746.4|747.4|746.4|746.8|745.8|0
1737410400000|2025-01-20 22:00:00|747.3|746.3|748.8|745.8|749.1|746.3|746.9|745.1|0
1737411000000|2025-01-20 22:10:00|749.1|746.1|749.1|746.1|749.1|746.1|749.1|746.1|56
1737411300000|2025-01-20 22:15:00|748.6|745.6|749.1|746.1|749.1|746.1|748.6|745.6|0
1737411900000|2025-01-20 22:25:00|749.4|746.4|749.4|746.4|749.4|746.4|749.3|746.3|0
1737412500000|2025-01-20 22:35:00|749.3|746.3|749.5|746.5|749.5|746.5|748.6|745.6|0
1737413700000|2025-01-20 22:55:00|748.9|745.9|749.5|746.5|749.5|746.5|748.6|745.6|0
1737421200000|2025-01-21 01:00:00|747.6|746.6|748.5|747.5|748.8|747.8|747|746|126
1737421500000|2025-01-21 01:05:00|748.6|747.6|752|751|752.8|751.8|748.6|747.6|178
1737421800000|2025-01-21 01:10:00|752.3|751.3|753.1|752.1|753.9|752.9|752.3|751.3|64
1737422100000|2025-01-21 01:15:00|753.3|752.3|751.9|750.9|753.5|752.5|751|750|91
1737422400000|2025-01-21 01:20:00|751.8|750.8|750.8|749.8|752.1|751.1|750.8|749.8|28
1737422700000|2025-01-21 01:25:00|750.9|749.9|751.5|750.5|751.9|750.9|750.3|749.3|1
1737423000000|2025-01-21 01:30:00|751.6|750.6|751|750|751.8|750.8|750.6|749.6|4
1737423300000|2025-01-21 01:35:00|751.1|750.1|750.8|749.8|751.1|750.1|750.4|749.4|5
1737423600000|2025-01-21 01:40:00|750.9|749.9|750.1|749.1|751|750|749.6|748.6|4
1737423900000|2025-01-21 01:45:00|750|749|749.3|748.3|750.4|749.4|749.3|748.3|8
1737424200000|2025-01-21 01:50:00|749.4|748.4|749.8|748.8|749.9|748.9|748.8|747.8|1
1737424500000|2025-01-21 01:55:00|749.5|748.5|749.5|748.5|749.8|748.8|749.4|748.4|0
1737424800000|2025-01-21 02:00:00|749.4|748.4|749.9|748.9|750|749|749.4|748.4|24
1737425100000|2025-01-21 02:05:00|750.3|749.3|750.8|749.8|751|750|749.6|748.6|19
1737425400000|2025-01-21 02:10:00|750.9|749.9|751.8|750.8|752|751|750.6|749.6|54
1737425700000|2025-01-21 02:15:00|751.6|750.6|751.9|750.9|752.5|751.5|751.3|750.3|26
1737426000000|2025-01-21 02:20:00|751.8|750.8|752.1|751.1|752.4|751.4|751.8|750.8|72
1737426300000|2025-01-21 02:25:00|752|751|751.8|750.8|752.1|751.1|751.4|750.4|18
1737426600000|2025-01-21 02:30:00|751.9|750.9|750.8|749.8|752.1|751.1|750.8|749.8|17
1737426900000|2025-01-21 02:35:00|750.9|749.9|750.8|749.8|751.1|750.1|750.5|749.5|9
1737427200000|2025-01-21 02:40:00|750.9|749.9|749.5|748.5|750.9|749.9|749.5|748.5|38
1737427500000|2025-01-21 02:45:00|749.6|748.6|749.9|748.9|750.1|749.1|749.4|748.4|6
1737427800000|2025-01-21 02:50:00|750|749|749.8|748.8|750|749|749.4|748.4|26
1737428100000|2025-01-21 02:55:00|749.9|748.9|749.9|748.9|749.9|748.9|749.6|748.6|4
1737428400000|2025-01-21 03:00:00|750|749|750.3|749.3|750.4|749.4|749.6|748.6|5
1737428700000|2025-01-21 03:05:00|750.4|749.4|750.4|749.4|750.4|749.4|749.8|748.8|10
1737429000000|2025-01-21 03:10:00|750.3|749.3|750.1|749.1|750.4|749.4|749.9|748.9|9
1737429300000|2025-01-21 03:15:00|750|749|750|749|750.4|749.4|749.9|748.9|6
1737429600000|2025-01-21 03:20:00|749.9|748.9|750.1|749.1|750.1|749.1|749.9|748.9|11
1737429900000|2025-01-21 03:25:00|750|749|750.1|749.1|750.6|749.6|750|749|9
1737430200000|2025-01-21 03:30:00|750|749|750.1|749.1|750.1|749.1|749.6|748.6|17
1737430500000|2025-01-21 03:35:00|750|749|750|749|750.1|749.1|749.9|748.9|1
1737430800000|2025-01-21 03:40:00|749.9|748.9|749.9|748.9|750.1|749.1|749.9|748.9|12
1737431100000|2025-01-21 03:45:00|749.6|748.6|748.6|747.6|749.6|748.6|748.5|747.5|144
1737431400000|2025-01-21 03:50:00|748.3|747.3|746.9|745.9|748.3|747.3|746.9|745.9|168
1737431700000|2025-01-21 03:55:00|747|746|747.3|746.3|747.4|746.4|747|746|6
1737432000000|2025-01-21 04:00:00|747.4|746.4|747.8|746.8|748.1|747.1|747.4|746.4|6
1737432300000|2025-01-21 04:05:00|747.6|746.6|747.8|746.8|747.9|746.9|747.4|746.4|17
1737432600000|2025-01-21 04:10:00|747.9|746.9|747.8|746.8|747.9|746.9|747.6|746.6|9
1737432900000|2025-01-21 04:15:00|747.6|746.6|747.6|746.6|747.9|746.9|747.6|746.6|3
1737433200000|2025-01-21 04:20:00|747.8|746.8|747.6|746.6|747.9|746.9|747.6|746.6|5
1737433500000|2025-01-21 04:25:00|747.4|746.4|747.4|746.4|747.6|746.6|747.3|746.3|11
1737433800000|2025-01-21 04:30:00|747.3|746.3|747.4|746.4|747.5|746.5|747.3|746.3|12
1737434100000|2025-01-21 04:35:00|747.3|746.3|747.4|746.4|747.4|746.4|747.3|746.3|10
1737434400000|2025-01-21 04:40:00|747.3|746.3|747.3|746.3|747.4|746.4|747.1|746.1|10
1737434700000|2025-01-21 04:45:00|747.4|746.4|747.3|746.3|747.4|746.4|747.3|746.3|4
1737435000000|2025-01-21 04:50:00|747.4|746.4|746.5|745.5|747.4|746.4|746.4|745.4|46
1737435300000|2025-01-21 04:55:00|746.4|745.4|746|745|746.5|745.5|745.9|744.9|457
1737435600000|2025-01-21 05:00:00|746.1|745.1|746.3|745.3|746.4|745.4|746|745|9
1737435900000|2025-01-21 05:05:00|746.1|745.1|746.6|745.6|746.6|745.6|746.1|745.1|12
1737436200000|2025-01-21 05:10:00|746.5|745.5|746.4|745.4|746.5|745.5|745.9|744.9|19
1737436500000|2025-01-21 05:15:00|746.5|745.5|746.4|745.4|746.5|745.5|746.4|745.4|4
1737436800000|2025-01-21 05:20:00|746.5|745.5|746.8|745.8|747|746|746.5|745.5|70
1737437100000|2025-01-21 05:25:00|746.9|745.9|747.1|746.1|747.3|746.3|746.9|745.9|6
1737437400000|2025-01-21 05:30:00|746.9|745.9|747.4|746.4|747.6|746.6|746.9|745.9|16
1737437700000|2025-01-21 05:35:00|747.5|746.5|747.8|746.8|747.9|746.9|747.4|746.4|8
1737438000000|2025-01-21 05:40:00|747.6|746.6|747.6|746.6|747.8|746.8|747.4|746.4|4
1737438300000|2025-01-21 05:45:00|747.8|746.8|747.3|746.3|747.8|746.8|747.1|746.1|10
1737438600000|2025-01-21 05:50:00|747.1|746.1|747.1|746.1|747.4|746.4|746.9|745.9|17
1737438900000|2025-01-21 05:55:00|747.3|746.3|747.3|746.3|747.4|746.4|746.9|745.9|7
1737439200000|2025-01-21 06:00:00|747.1|746.1|747.4|746.4|747.6|746.6|747.1|746.1|10
1737439500000|2025-01-21 06:05:00|747.3|746.3|746.9|745.9|747.4|746.4|746.9|745.9|29
1737439800000|2025-01-21 06:10:00|746.6|745.6|746.6|745.6|746.8|745.8|746.4|745.4|20
1737440100000|2025-01-21 06:15:00|746.8|745.8|746.1|745.1|746.9|745.9|746|745|17
1737440400000|2025-01-21 06:20:00|746|745|746|745|746.4|745.4|745.9|744.9|39
1737440700000|2025-01-21 06:25:00|745.9|744.9|745.9|744.9|746.1|745.1|745.9|744.9|11
1737441000000|2025-01-21 06:30:00|746|745|745.9|744.9|746|745|745.6|744.6|20
1737441300000|2025-01-21 06:35:00|745.8|744.8|745.9|744.9|746|745|745.4|744.4|42
1737441600000|2025-01-21 06:40:00|745.8|744.8|745.5|744.5|745.8|744.8|745.4|744.4|11
1737441900000|2025-01-21 06:45:00|745.4|744.4|745.3|744.3|745.6|744.6|745|744|144
1737442200000|2025-01-21 06:50:00|745.4|744.4|745.8|744.8|745.9|744.9|745.3|744.3|121
1737442500000|2025-01-21 06:55:00|745.6|744.6|744.8|743.8|745.6|744.6|744.5|743.5|167
1737442800000|2025-01-21 07:00:00|744.9|743.9|745.3|744.3|746|745|744.8|743.8|82
1737443100000|2025-01-21 07:05:00|745.1|744.1|743.9|742.9|745.1|744.1|743.9|742.9|81
1737443400000|2025-01-21 07:10:00|744|743|744.4|743.4|744.6|743.6|744|743|70
1737443700000|2025-01-21 07:15:00|744.3|743.3|744.1|743.1|744.4|743.4|743.8|742.8|48
1737444000000|2025-01-21 07:20:00|744.3|743.3|743.6|742.6|744.4|743.4|743.6|742.6|133
1737444300000|2025-01-21 07:25:00|743.3|742.3|743.9|742.9|744.4|743.4|743|742|376
1737444600000|2025-01-21 07:30:00|743.8|742.8|744.1|743.1|744.3|743.3|743.6|742.6|118
1737444900000|2025-01-21 07:35:00|743.9|742.9|743.4|742.4|744|743|743.4|742.4|186
1737445200000|2025-01-21 07:40:00|743.5|742.5|743.4|742.4|743.6|742.6|743.4|742.4|40
1737445500000|2025-01-21 07:45:00|743.5|742.5|744.4|743.4|744.6|743.6|743.4|742.4|173
1737445800000|2025-01-21 07:50:00|744.3|743.3|744.6|743.6|744.9|743.9|744.1|743.1|160
1737446100000|2025-01-21 07:55:00|745.1|744.1|743.4|742.4|745.1|744.1|743.4|742.4|349
1737446400000|2025-01-21 08:00:00|743.3|742.3|743.5|742.5|744.1|743.1|741.9|740.9|753
1737446700000|2025-01-21 08:05:00|743.6|742.6|744.4|743.4|744.6|743.6|742.9|741.9|266
1737447000000|2025-01-21 08:10:00|744.5|743.5|744.3|743.3|744.6|743.6|743.3|742.3|457
1737447300000|2025-01-21 08:15:00|744.4|743.4|742.4|741.4|744.5|743.5|742.4|741.4|508
1737447600000|2025-01-21 08:20:00|742.5|741.5|743.4|742.4|743.4|742.4|742.1|741.1|803
1737447900000|2025-01-21 08:25:00|743.3|742.3|743|742|744.6|743.6|742.9|741.9|1656
1737448200000|2025-01-21 08:30:00|743.1|742.1|740.9|739.9|744.1|743.1|740.9|739.9|2293
1737448500000|2025-01-21 08:35:00|741.1|740.1|741.4|740.4|741.8|740.8|739.9|738.9|1021
1737448800000|2025-01-21 08:40:00|741.5|740.5|739.6|738.6|741.6|740.6|739.6|738.6|673
1737449100000|2025-01-21 08:45:00|739.9|738.9|739.9|738.9|740.9|739.9|739.9|738.9|299
1737449400000|2025-01-21 08:50:00|740.1|739.1|738.9|737.9|740.4|739.4|738.9|737.9|471
1737449700000|2025-01-21 08:55:00|739.1|738.1|737.4|736.4|739.1|738.1|737.4|736.4|1145
1737450000000|2025-01-21 09:00:00|737.6|736.6|737.8|736.8|738.4|737.4|736.9|735.9|2139
1737450300000|2025-01-21 09:05:00|737.9|736.9|737.6|736.6|739.5|738.5|737.4|736.4|1167
1737450600000|2025-01-21 09:10:00|738|737|737|736|738|737|736.6|735.6|1267
1737450900000|2025-01-21 09:15:00|737.1|736.1|740.4|739.4|740.4|739.4|736.9|735.9|607
1737451200000|2025-01-21 09:20:00|740.1|739.1|739.6|738.6|740.4|739.4|739.6|738.6|314
1737451500000|2025-01-21 09:25:00|739.4|738.4|738.9|737.9|739.4|738.4|737.9|736.9|301
1737451800000|2025-01-21 09:30:00|739|738|739.5|738.5|739.6|738.6|737.9|736.9|260
1737452100000|2025-01-21 09:35:00|739.6|738.6|737.5|736.5|739.9|738.9|737.4|736.4|653
1737452400000|2025-01-21 09:40:00|737.6|736.6|738.9|737.9|739.1|738.1|737.5|736.5|315
1737452700000|2025-01-21 09:45:00|738.6|737.6|738.9|737.9|740.1|739.1|738.6|737.6|517
1737453000000|2025-01-21 09:50:00|739|738|738.1|737.1|739.1|738.1|737.8|736.8|220
1737453300000|2025-01-21 09:55:00|737.9|736.9|736.9|735.9|738.6|737.6|736.9|735.9|883
1737453600000|2025-01-21 10:00:00|736.8|735.8|736.4|735.4|737.9|736.9|736.1|735.1|321
1737453900000|2025-01-21 10:05:00|736.5|735.5|734.9|733.9|736.6|735.6|734.3|733.3|1031
1737454200000|2025-01-21 10:10:00|735|734|735.9|734.9|736.1|735.1|734.9|733.9|513
1737454500000|2025-01-21 10:15:00|736|735|735.9|734.9|736.1|735.1|735.4|734.4|142
1737454800000|2025-01-21 10:20:00|735.6|734.6|734.4|733.4|735.6|734.6|734.4|733.4|926
1737455100000|2025-01-21 10:25:00|734.5|733.5|733.6|732.6|734.6|733.6|733.4|732.4|613
1737455400000|2025-01-21 10:30:00|733.4|732.4|734.4|733.4|734.4|733.4|732.5|731.5|810
1737455700000|2025-01-21 10:35:00|734.6|733.6|732.4|731.4|734.9|733.9|732.4|731.4|556
1737456000000|2025-01-21 10:40:00|732.1|731.1|731.9|730.9|732.4|731.4|731.6|730.6|485
1737456300000|2025-01-21 10:45:00|731.8|730.8|732.4|731.4|733|732|731.6|730.6|742
1737456600000|2025-01-21 10:50:00|732.6|731.6|731.6|730.6|732.6|731.6|731.4|730.4|672
1737456900000|2025-01-21 10:55:00|731.8|730.8|731.8|730.8|732.4|731.4|731.4|730.4|518
1737457200000|2025-01-21 11:00:00|731.5|730.5|730.9|729.9|731.6|730.6|730.6|729.6|275
1737457500000|2025-01-21 11:05:00|731|730|731.6|730.6|731.6|730.6|730.4|729.4|692
1737457800000|2025-01-21 11:10:00|731.9|730.9|730.9|729.9|732.4|731.4|730.9|729.9|419
1737458100000|2025-01-21 11:15:00|731|730|731|730|731.8|730.8|730.6|729.6|177
1737458400000|2025-01-21 11:20:00|731.1|730.1|731.1|730.1|731.9|730.9|731|730|186
1737458700000|2025-01-21 11:25:00|731.3|730.3|733.1|732.1|733.4|732.4|731.1|730.1|248
1737459000000|2025-01-21 11:30:00|732.9|731.9|733.6|732.6|733.9|732.9|732.6|731.6|290
1737459300000|2025-01-21 11:35:00|733.5|732.5|731.6|730.6|733.6|732.6|731.6|730.6|316
1737459600000|2025-01-21 11:40:00|731.8|730.8|730.1|729.1|731.8|730.8|730|729|414
1737459900000|2025-01-21 11:45:00|730.4|729.4|730.4|729.4|730.9|729.9|730|729|302
1737460200000|2025-01-21 11:50:00|730.5|729.5|731.4|730.4|731.6|730.6|730.4|729.4|296
1737460500000|2025-01-21 11:55:00|731.6|730.6|730.4|729.4|731.9|730.9|729.9|728.9|826
1737460800000|2025-01-21 12:00:00|730.5|729.5|731.6|730.6|732.4|731.4|730.4|729.4|437
1737461100000|2025-01-21 12:05:00|731.9|730.9|731.4|730.4|732.1|731.1|731.4|730.4|487
1737461400000|2025-01-21 12:10:00|731.5|730.5|732.4|731.4|732.6|731.6|731.5|730.5|146
1737461700000|2025-01-21 12:15:00|732.6|731.6|733.1|732.1|733.9|732.9|732.5|731.5|423
1737462000000|2025-01-21 12:20:00|733.4|732.4|734.1|733.1|734.9|733.9|733.4|732.4|145
1737462300000|2025-01-21 12:25:00|734|733|734.1|733.1|734.6|733.6|733.8|732.8|134
1737462600000|2025-01-21 12:30:00|734.3|733.3|734.5|733.5|735.6|734.6|733.9|732.9|290
1737462900000|2025-01-21 12:35:00|734.4|733.4|734.9|733.9|735.4|734.4|734.1|733.1|236
1737463200000|2025-01-21 12:40:00|735.1|734.1|734.6|733.6|735.9|734.9|734.4|733.4|1217
1737463500000|2025-01-21 12:45:00|734.8|733.8|735.1|734.1|735.1|734.1|734.4|733.4|192
1737463800000|2025-01-21 12:50:00|735|734|735.6|734.6|735.6|734.6|734.4|733.4|111
1737464100000|2025-01-21 12:55:00|735.5|734.5|735.3|734.3|735.6|734.6|735.1|734.1|67
1737464400000|2025-01-21 13:00:00|735.4|734.4|735|734|735.8|734.8|734.5|733.5|587
1737464700000|2025-01-21 13:05:00|734.9|733.9|734.1|733.1|734.9|733.9|734.1|733.1|338
1737465000000|2025-01-21 13:10:00|733.9|732.9|733.1|732.1|734|733|733|732|347
1737465300000|2025-01-21 13:15:00|733.4|732.4|733.9|732.9|734.4|733.4|733.3|732.3|298
1737465600000|2025-01-21 13:20:00|734.1|733.1|732.9|731.9|734.1|733.1|732.9|731.9|1070
1737465900000|2025-01-21 13:25:00|732.8|731.8|732.9|731.9|733.4|732.4|732.1|731.1|540
1737466200000|2025-01-21 13:30:00|732.6|731.6|733.6|732.6|733.9|732.9|732.4|731.4|1205
1737466500000|2025-01-21 13:35:00|733.9|732.9|733|732|734.4|733.4|732.9|731.9|410
1737466800000|2025-01-21 13:40:00|732.9|731.9|731.9|730.9|733.1|732.1|731.9|730.9|323
1737467100000|2025-01-21 13:45:00|731.6|730.6|731.4|730.4|732.4|731.4|730.9|729.9|970
1737467400000|2025-01-21 13:50:00|731.6|730.6|729.3|728.3|731.9|730.9|729.1|728.1|2490
1737467700000|2025-01-21 13:55:00|729.4|728.4|728.6|727.6|729.9|728.9|728.4|727.4|1319
1737468000000|2025-01-21 14:00:00|728.9|727.9|730.4|729.4|730.8|729.8|728.5|727.5|804
1737468300000|2025-01-21 14:05:00|730.5|729.5|730.8|729.8|731.1|730.1|730.1|729.1|728
1737468600000|2025-01-21 14:10:00|730.6|729.6|731.9|730.9|732.4|731.4|730|729|393
1737468900000|2025-01-21 14:15:00|731.4|730.4|732.5|731.5|732.5|731.5|730.6|729.6|786
1737469200000|2025-01-21 14:20:00|732.4|731.4|733|732|733.3|732.3|731.9|730.9|208
1737469500000|2025-01-21 14:25:00|732.9|731.9|733.3|732.3|733.6|732.6|732.6|731.6|602
1737469800000|2025-01-21 14:30:00|733.4|732.4|732.1|731.1|733.9|732.9|732.1|731.1|824
1737470100000|2025-01-21 14:35:00|732.4|731.4|731.9|730.9|732.9|731.9|731.9|730.9|274
1737470400000|2025-01-21 14:40:00|731.8|730.8|731.1|730.1|733|732|731.1|730.1|548
1737470700000|2025-01-21 14:45:00|731.4|730.4|734.1|733.1|734.4|733.4|731.1|730.1|467
1737471000000|2025-01-21 14:50:00|733.9|732.9|732.6|731.6|733.9|732.9|731.9|730.9|371
1737471300000|2025-01-21 14:55:00|732.5|731.5|731.8|730.8|733.4|732.4|731.5|730.5|911
1737471600000|2025-01-21 15:00:00|731.6|730.6|732.9|731.9|733.1|732.1|731.1|730.1|475
1737471900000|2025-01-21 15:05:00|732.6|731.6|732.5|731.5|733.9|732.9|732.1|731.1|432
1737472200000|2025-01-21 15:10:00|732.4|731.4|733.4|732.4|733.5|732.5|732.1|731.1|486
1737472500000|2025-01-21 15:15:00|733.1|732.1|733.4|732.4|733.6|732.6|732.1|731.1|444
1737472800000|2025-01-21 15:20:00|733.1|732.1|732.9|731.9|733.3|732.3|732.1|731.1|430
1737473100000|2025-01-21 15:25:00|733|732|734.1|733.1|734.9|733.9|732.9|731.9|463
1737473400000|2025-01-21 15:30:00|733.9|732.9|734.8|733.8|735.1|734.1|733.6|732.6|1051
1737473700000|2025-01-21 15:35:00|734.6|733.6|735.1|734.1|735.1|734.1|734.5|733.5|422
1737474000000|2025-01-21 15:40:00|735.4|734.4|735.1|734.1|736.1|735.1|734.6|733.6|535
1737474300000|2025-01-21 15:45:00|735|734|732.1|731.1|735.1|734.1|732.1|731.1|385
1737474600000|2025-01-21 15:50:00|732.3|731.3|732.3|731.3|733.3|732.3|731.4|730.4|621
1737474900000|2025-01-21 15:55:00|732.4|731.4|733.1|732.1|733.4|732.4|732.3|731.3|265
1737475200000|2025-01-21 16:00:00|732.9|731.9|733.1|732.1|733.9|732.9|732.4|731.4|474
1737475500000|2025-01-21 16:05:00|733.4|732.4|733.9|732.9|734.1|733.1|732.6|731.6|657
1737475800000|2025-01-21 16:10:00|734|733|735.4|734.4|736.1|735.1|734|733|1474
1737476100000|2025-01-21 16:15:00|735.1|734.1|736.4|735.4|737.4|736.4|734.4|733.4|1372
1737476400000|2025-01-21 16:20:00|736.3|735.3|737.4|736.4|737.6|736.6|736.1|735.1|1501
1737476700000|2025-01-21 16:25:00|737.6|736.6|737.6|736.6|738|737|736.6|735.6|2335
1737477000000|2025-01-21 16:30:00|737.9|736.9|738.4|737.4|738.9|737.9|737.4|736.4|757
1737477300000|2025-01-21 16:35:00|738.6|737.6|737.9|736.9|739|738|737.5|736.5|737
1737477600000|2025-01-21 16:40:00|738.1|737.1|740.6|739.6|740.9|739.9|738.1|737.1|2366
1737477900000|2025-01-21 16:45:00|740.8|739.8|737.6|736.6|740.9|739.9|737.6|736.6|1182
1737478200000|2025-01-21 16:50:00|737.4|736.4|736.4|735.4|737.6|736.6|736|735|1065
1737478500000|2025-01-21 16:55:00|736.5|735.5|736.3|735.3|737.4|736.4|735.9|734.9|268
1737478800000|2025-01-21 17:00:00|736.1|735.1|737.9|736.9|737.9|736.9|736.1|735.1|664
1737479100000|2025-01-21 17:05:00|738|737|738.6|737.6|738.9|737.9|737.6|736.6|346
1737479400000|2025-01-21 17:10:00|738.9|737.9|739|738|739.9|738.9|738.4|737.4|351
1737479700000|2025-01-21 17:15:00|739.1|738.1|739.1|738.1|739.4|738.4|738.6|737.6|238
1737480000000|2025-01-21 17:20:00|739|738|738|737|739.1|738.1|737.4|736.4|134
1737480300000|2025-01-21 17:25:00|738.1|737.1|737.3|736.3|738.6|737.6|737.1|736.1|98
1737480600000|2025-01-21 17:30:00|737.1|736.1|736.1|735.1|737.3|736.3|736.1|735.1|149
1737480900000|2025-01-21 17:35:00|736.3|735.3|736.6|735.6|737|736|735.6|734.6|1262
1737481200000|2025-01-21 17:40:00|736.5|735.5|735.3|734.3|736.5|735.5|734.3|733.3|424
1737481500000|2025-01-21 17:45:00|735.4|734.4|735|734|735.4|734.4|734.6|733.6|173
1737481800000|2025-01-21 17:50:00|735.1|734.1|734.9|733.9|735.1|734.1|734.4|733.4|192
1737482100000|2025-01-21 17:55:00|734.6|733.6|735.1|734.1|735.4|734.4|734.5|733.5|138
1737482400000|2025-01-21 18:00:00|735.3|734.3|735.4|734.4|735.6|734.6|734.9|733.9|213
1737482700000|2025-01-21 18:05:00|735.3|734.3|735.6|734.6|736.1|735.1|735.1|734.1|159
1737483000000|2025-01-21 18:10:00|735.9|734.9|736.4|735.4|736.5|735.5|734.9|733.9|235
1737483300000|2025-01-21 18:15:00|736.5|735.5|735.9|734.9|736.9|735.9|735.9|734.9|117
1737483600000|2025-01-21 18:20:00|735.6|734.6|735.4|734.4|736.3|735.3|735.1|734.1|158
1737483900000|2025-01-21 18:25:00|735.6|734.6|736.4|735.4|737.6|736.6|735.4|734.4|318
1737484200000|2025-01-21 18:30:00|736.6|735.6|736.9|735.9|737.6|736.6|736|735|456
1737484500000|2025-01-21 18:35:00|736.6|735.6|736.5|735.5|737|736|735.9|734.9|237
1737484800000|2025-01-21 18:40:00|736.6|735.6|737.4|736.4|737.4|736.4|736.6|735.6|170
1737485100000|2025-01-21 18:45:00|737.5|736.5|737.5|736.5|738|737|737.1|736.1|59
1737485400000|2025-01-21 18:50:00|737.6|736.6|736.6|735.6|737.6|736.6|736.6|735.6|110
1737485700000|2025-01-21 18:55:00|736.9|735.9|736.9|735.9|737.6|736.6|736.6|735.6|146
1737486000000|2025-01-21 19:00:00|736.8|735.8|736.1|735.1|736.8|735.8|735.8|734.8|295
1737486300000|2025-01-21 19:05:00|736|735|734.1|733.1|736.1|735.1|734.1|733.1|307
1737486600000|2025-01-21 19:10:00|734|733|734.5|733.5|735|734|734|733|211
1737486900000|2025-01-21 19:15:00|734.6|733.6|734.6|733.6|735.1|734.1|734.4|733.4|115
1737487200000|2025-01-21 19:20:00|734.8|733.8|736.6|735.6|736.6|735.6|734.8|733.8|324
1737487500000|2025-01-21 19:25:00|736.8|735.8|737.6|736.6|737.9|736.9|736.3|735.3|908
1737487800000|2025-01-21 19:30:00|737.8|736.8|737.9|736.9|738.1|737.1|737.4|736.4|441
1737488100000|2025-01-21 19:35:00|737.6|736.6|738.6|737.6|738.6|737.6|737.6|736.6|90
1737488400000|2025-01-21 19:40:00|738.8|737.8|738.9|737.9|739.1|738.1|738.8|737.8|60
1737488700000|2025-01-21 19:45:00|739|738|738.8|737.8|739.1|738.1|738.4|737.4|100
1737489000000|2025-01-21 19:50:00|738.9|737.9|739.8|738.8|740|739|738.6|737.6|534
1737489300000|2025-01-21 19:55:00|739.6|738.6|740|739|740|739|739.4|738.4|45
1737489600000|2025-01-21 20:00:00|739.9|738.9|739.9|738.9|740.1|739.1|739.9|738.9|47
1737489900000|2025-01-21 20:05:00|740|739|740.3|739.3|740.4|739.4|739.9|738.9|24
1737490200000|2025-01-21 20:10:00|740.4|739.4|739.9|738.9|740.4|739.4|739.9|738.9|29
1737490500000|2025-01-21 20:15:00|740|739|739.9|738.9|740.3|739.3|739.6|738.6|36
1737490800000|2025-01-21 20:20:00|740|739|739.9|738.9|740.3|739.3|739.6|738.6|40
1737491100000|2025-01-21 20:25:00|739.6|738.6|739.6|738.6|739.9|738.9|739.6|738.6|14
1737491400000|2025-01-21 20:30:00|739.5|738.5|739.1|738.1|739.6|738.6|738.9|737.9|100
1737491700000|2025-01-21 20:35:00|739|738|738.9|737.9|739.4|738.4|738.9|737.9|12
1737492000000|2025-01-21 20:40:00|739|738|739.6|738.6|739.9|738.9|738.9|737.9|55
1737492300000|2025-01-21 20:45:00|739.8|738.8|739.9|738.9|739.9|738.9|739.6|738.6|9
1737492600000|2025-01-21 20:50:00|739.8|738.8|739.9|738.9|740.1|739.1|739.8|738.8|16
1737492900000|2025-01-21 20:55:00|740.1|739.1|740.4|739.4|740.4|739.4|740.1|739.1|48
1737493200000|2025-01-21 21:00:00|740.1|739.1|740.4|739.4|740.4|739.4|740.1|739.1|57
1737493500000|2025-01-21 21:05:00|740.3|739.3|740.1|739.1|740.4|739.4|740.1|739.1|15
1737493800000|2025-01-21 21:10:00|740|739|739.9|738.9|740.1|739.1|739.9|738.9|11
1737494100000|2025-01-21 21:15:00|740.1|739.1|740.4|739.4|740.5|739.5|740.1|739.1|33
1737494400000|2025-01-21 21:20:00|740.5|739.5|740.1|739.1|740.5|739.5|740.1|739.1|22
1737494700000|2025-01-21 21:25:00|740|739|739.9|738.9|740.1|739.1|739.9|738.9|16
1737495000000|2025-01-21 21:30:00|739.8|738.8|738.9|737.9|739.8|738.8|738.9|737.9|35
1737495300000|2025-01-21 21:35:00|738.8|737.8|738.6|737.6|738.9|737.9|738.6|737.6|18
1737495600000|2025-01-21 21:40:00|738.9|737.9|739.5|738.5|739.6|738.6|738.9|737.9|11
1737495900000|2025-01-21 21:45:00|739.4|738.4|739.1|738.1|739.4|738.4|738.9|737.9|15
1737496200000|2025-01-21 21:50:00|739|738|739.3|738.3|739.4|738.4|738.8|737.8|1208
1737496500000|2025-01-21 21:55:00|739.4|738.4|739.4|738.4|739.6|738.6|739.4|738.4|16
1737496800000|2025-01-21 22:00:00|739.3|738.3|739.9|736.9|740.3|738.3|738.9|736.9|0
1737497700000|2025-01-21 22:15:00|739.8|736.8|739.9|736.9|739.9|736.9|739.8|736.8|0
1737498600000|2025-01-21 22:30:00|739.8|736.8|739.8|736.8|739.8|736.8|739.8|736.8|0
1737499800000|2025-01-21 22:50:00|739.9|736.9|739.8|736.8|739.9|736.9|739.6|736.6|0
1737500100000|2025-01-21 22:55:00|||||||||2
1737507600000|2025-01-22 01:00:00|740.3|739.3|739.1|738.1|740.3|739.3|738.9|737.9|33
1737507900000|2025-01-22 01:05:00|739.3|738.3|739.1|738.1|739.4|738.4|738.8|737.8|18
1737508200000|2025-01-22 01:10:00|739|738|739.6|738.6|740|739|738.9|737.9|37
1737508500000|2025-01-22 01:15:00|739.8|738.8|740|739|740|739|739.5|738.5|6
1737508800000|2025-01-22 01:20:00|739.9|738.9|739.6|738.6|740|739|739.4|738.4|11
1737509100000|2025-01-22 01:25:00|739.5|738.5|739.1|738.1|739.6|738.6|739.1|738.1|13
1737509400000|2025-01-22 01:30:00|739|738|739.5|738.5|739.6|738.6|739|738|0
1737509700000|2025-01-22 01:35:00|739.4|738.4|739.9|738.9|740|739|739.4|738.4|4
1737510000000|2025-01-22 01:40:00|739.6|738.6|739.6|738.6|739.9|738.9|739.6|738.6|0
1737510300000|2025-01-22 01:45:00|739.5|738.5|739.4|738.4|739.6|738.6|739.4|738.4|1
1737510600000|2025-01-22 01:50:00|739.5|738.5|739.8|738.8|739.9|738.9|739.5|738.5|0
1737510900000|2025-01-22 01:55:00|739.6|738.6|739.4|738.4|739.8|738.8|739.3|738.3|2
1737511200000|2025-01-22 02:00:00|739.3|738.3|738.9|737.9|739.4|738.4|738.9|737.9|4
1737511500000|2025-01-22 02:05:00|739.1|738.1|738.3|737.3|739.1|738.1|738.1|737.1|5
1737511800000|2025-01-22 02:10:00|738.4|737.4|737.8|736.8|738.4|737.4|737.6|736.6|33
1737512100000|2025-01-22 02:15:00|737.9|736.9|738.5|737.5|738.5|737.5|737.8|736.8|6
1737512400000|2025-01-22 02:20:00|738.4|737.4|738.4|737.4|738.5|737.5|738.3|737.3|10
1737512700000|2025-01-22 02:25:00|738.3|737.3|737.9|736.9|738.3|737.3|737.5|736.5|15
1737513000000|2025-01-22 02:30:00|737.8|736.8|737.6|736.6|737.9|736.9|737.4|736.4|41
1737513300000|2025-01-22 02:35:00|737.5|736.5|737.9|736.9|737.9|736.9|737.5|736.5|11
1737513600000|2025-01-22 02:40:00|738|737|738.3|737.3|738.4|737.4|737.9|736.9|4
1737513900000|2025-01-22 02:45:00|738.4|737.4|738.4|737.4|738.6|737.6|738.3|737.3|12
1737514200000|2025-01-22 02:50:00|738.3|737.3|738.4|737.4|738.4|737.4|738.1|737.1|4
1737514500000|2025-01-22 02:55:00|738.3|737.3|738.1|737.1|738.4|737.4|737.9|736.9|3
1737514800000|2025-01-22 03:00:00|738|737|738.8|737.8|738.9|737.9|738|737|11
1737515100000|2025-01-22 03:05:00|738.6|737.6|738.9|737.9|738.9|737.9|738.6|737.6|8
1737515400000|2025-01-22 03:10:00|738.6|737.6|738.6|737.6|739.1|738.1|738.6|737.6|28
1737515700000|2025-01-22 03:15:00|||||||||2
1737516000000|2025-01-22 03:20:00|738.8|737.8|738.4|737.4|738.8|737.8|738.3|737.3|12
1737516300000|2025-01-22 03:25:00|738.6|737.6|738.4|737.4|738.6|737.6|738.4|737.4|4
1737516600000|2025-01-22 03:30:00|738.3|737.3|738.5|737.5|738.6|737.6|738.3|737.3|5
1737516900000|2025-01-22 03:35:00|738.4|737.4|738.4|737.4|738.4|737.4|738.3|737.3|3
1737517200000|2025-01-22 03:40:00|738.5|737.5|738.6|737.6|738.6|737.6|738.4|737.4|15
1737517500000|2025-01-22 03:45:00|738.5|737.5|738.5|737.5|738.6|737.6|738.5|737.5|8
1737517800000|2025-01-22 03:50:00|738.6|737.6|738.6|737.6|738.6|737.6|738.5|737.5|4
1737518100000|2025-01-22 03:55:00|738.8|737.8|738.8|737.8|738.9|737.9|738.8|737.8|7
1737518400000|2025-01-22 04:00:00|738.6|737.6|738.8|737.8|738.8|737.8|738.6|737.6|1
1737518700000|2025-01-22 04:05:00|738.9|737.9|739.4|738.4|739.4|738.4|738.9|737.9|9
1737519000000|2025-01-22 04:10:00|739.3|738.3|739.3|738.3|739.4|738.4|739.3|738.3|4
1737519300000|2025-01-22 04:15:00|739.1|738.1|739.3|738.3|739.4|738.4|739.1|738.1|4
1737519600000|2025-01-22 04:20:00|739.1|738.1|739.3|738.3|739.3|738.3|739.1|738.1|2
1737519900000|2025-01-22 04:25:00|739.4|738.4|739.3|738.3|739.4|738.4|739.1|738.1|6
1737520200000|2025-01-22 04:30:00|739.1|738.1|739.3|738.3|739.4|738.4|739.1|738.1|8
1737520500000|2025-01-22 04:35:00|739.1|738.1|739.3|738.3|739.4|738.4|739.1|738.1|4
1737520800000|2025-01-22 04:40:00|739.4|738.4|739.3|738.3|739.4|738.4|739.3|738.3|4
1737521100000|2025-01-22 04:45:00|||||||||2
1737521400000|2025-01-22 04:50:00|739.1|738.1|739.3|738.3|739.3|738.3|739.1|738.1|2
1737521700000|2025-01-22 04:55:00|739.1|738.1|739|738|739.3|738.3|739|738|15
1737522000000|2025-01-22 05:00:00|738.9|737.9|738.9|737.9|739.1|738.1|738.9|737.9|9
1737522300000|2025-01-22 05:05:00|738.6|737.6|738.9|737.9|738.9|737.9|738.6|737.6|11
1737522600000|2025-01-22 05:10:00|||||||||6
1737522900000|2025-01-22 05:15:00|739|738|739.3|738.3|739.3|738.3|739|738|19
1737523200000|2025-01-22 05:20:00|739.1|738.1|739.1|738.1|739.3|738.3|738.9|737.9|25
1737523500000|2025-01-22 05:25:00|739|738|738.9|737.9|739.1|738.1|738.6|737.6|4
1737523800000|2025-01-22 05:30:00|738.8|737.8|738.9|737.9|738.9|737.9|738.6|737.6|7
1737524100000|2025-01-22 05:35:00|739|738|738.9|737.9|739.1|738.1|738.9|737.9|12
1737524400000|2025-01-22 05:40:00|739|738|739.1|738.1|739.1|738.1|738.9|737.9|6
1737524700000|2025-01-22 05:45:00|739|738|737.6|736.6|739|738|737.6|736.6|304
1737525000000|2025-01-22 05:50:00|737.5|736.5|737.3|736.3|737.5|736.5|737|736|19
1737525300000|2025-01-22 05:55:00|737.4|736.4|737.4|736.4|737.5|736.5|737.1|736.1|28
1737525600000|2025-01-22 06:00:00|737.3|736.3|736.8|735.8|737.4|736.4|736.6|735.6|57
1737525900000|2025-01-22 06:05:00|736.6|735.6|735.4|734.4|736.6|735.6|735.4|734.4|242
1737526200000|2025-01-22 06:10:00|735.1|734.1|736.1|735.1|736.5|735.5|735.1|734.1|44
1737526500000|2025-01-22 06:15:00|735.9|734.9|736.1|735.1|736.3|735.3|735.9|734.9|116
1737526800000|2025-01-22 06:20:00|736.3|735.3|736.4|735.4|736.6|735.6|736.1|735.1|32
1737527100000|2025-01-22 06:25:00|736.3|735.3|736.4|735.4|736.4|735.4|736.1|735.1|5
1737527400000|2025-01-22 06:30:00|736.5|735.5|736|735|736.6|735.6|736|735|52
1737527700000|2025-01-22 06:35:00|736.1|735.1|736.6|735.6|736.9|735.9|736|735|207
1737528000000|2025-01-22 06:40:00|736.5|735.5|736.1|735.1|736.5|735.5|736.1|735.1|40
1737528300000|2025-01-22 06:45:00|736|735|736.1|735.1|736.3|735.3|735.9|734.9|12
1737528600000|2025-01-22 06:50:00|736|735|736.1|735.1|736.1|735.1|735.9|734.9|18
1737528900000|2025-01-22 06:55:00|736|735|735.3|734.3|736|735|735|734|211
1737529200000|2025-01-22 07:00:00|735.4|734.4|734.4|733.4|735.9|734.9|734.4|733.4|517
1737529500000|2025-01-22 07:05:00|734.5|733.5|735|734|735.1|734.1|734.4|733.4|94
1737529800000|2025-01-22 07:10:00|735.1|734.1|733.8|732.8|735.1|734.1|733.1|732.1|271
1737530100000|2025-01-22 07:15:00|733.9|732.9|733.1|732.1|734.1|733.1|732.9|731.9|119
1737530400000|2025-01-22 07:20:00|732.9|731.9|733.1|732.1|733.1|732.1|732.6|731.6|117
1737530700000|2025-01-22 07:25:00|732.8|731.8|732.9|731.9|733.1|732.1|732.4|731.4|117
1737531000000|2025-01-22 07:30:00|732.8|731.8|731.9|730.9|732.9|731.9|731.5|730.5|526
1737531300000|2025-01-22 07:35:00|731.8|730.8|732.3|731.3|732.4|731.4|731.1|730.1|283
1737531600000|2025-01-22 07:40:00|732.4|731.4|732.4|731.4|732.6|731.6|732.1|731.1|506
1737531900000|2025-01-22 07:45:00|732.5|731.5|732.4|731.4|732.6|731.6|731.9|730.9|125
1737532200000|2025-01-22 07:50:00|732.1|731.1|732.4|731.4|732.9|731.9|732|731|265
1737532500000|2025-01-22 07:55:00|732.6|731.6|732.6|731.6|732.6|731.6|732.1|731.1|149
1737532800000|2025-01-22 08:00:00|732.8|731.8|733.6|732.6|733.8|732.8|732.4|731.4|291
1737533100000|2025-01-22 08:05:00|733.4|732.4|733.4|732.4|733.9|732.9|733.1|732.1|282
1737533400000|2025-01-22 08:10:00|733.6|732.6|734.9|733.9|735.1|734.1|733.6|732.6|324
1737533700000|2025-01-22 08:15:00|734.8|733.8|734.4|733.4|735.4|734.4|734.4|733.4|424
1737534000000|2025-01-22 08:20:00|734.5|733.5|735.5|734.5|735.9|734.9|734.4|733.4|258
1737534300000|2025-01-22 08:25:00|735.6|734.6|736.6|735.6|736.9|735.9|735.4|734.4|861
1737534600000|2025-01-22 08:30:00|736.8|735.8|737.3|736.3|738.4|737.4|736.4|735.4|828
1737534900000|2025-01-22 08:35:00|737.4|736.4|736.8|735.8|737.8|736.8|736.1|735.1|611
1737535200000|2025-01-22 08:40:00|736.6|735.6|736.5|735.5|736.9|735.9|736.3|735.3|136
1737535500000|2025-01-22 08:45:00|736.6|735.6|738|737|738|737|736.4|735.4|550
1737535800000|2025-01-22 08:50:00|738.1|737.1|738.5|737.5|738.8|737.8|737.6|736.6|168
1737536100000|2025-01-22 08:55:00|738.4|737.4|738.4|737.4|739.1|738.1|738.1|737.1|177
1737536400000|2025-01-22 09:00:00|738.3|737.3|740.6|739.6|740.6|739.6|738.1|737.1|313
1737536700000|2025-01-22 09:05:00|740.8|739.8|740.9|739.9|741.4|740.4|740.5|739.5|1159
1737537000000|2025-01-22 09:10:00|741.1|740.1|741|740|741.3|740.3|740.4|739.4|737
1737537300000|2025-01-22 09:15:00|741.1|740.1|741.9|740.9|742|741|740.9|739.9|217
1737537600000|2025-01-22 09:20:00|741.8|740.8|740.9|739.9|741.8|740.8|740.6|739.6|86
1737537900000|2025-01-22 09:25:00|740.8|739.8|741.1|740.1|741.4|740.4|740.6|739.6|753
1737538200000|2025-01-22 09:30:00|741.3|740.3|740.1|739.1|741.4|740.4|739.9|738.9|198
1737538500000|2025-01-22 09:35:00|740|739|739.1|738.1|740.1|739.1|739.1|738.1|532
1737538800000|2025-01-22 09:40:00|739.3|738.3|738.4|737.4|739.4|738.4|738.1|737.1|248
1737539100000|2025-01-22 09:45:00|738.6|737.6|739.1|738.1|739.4|738.4|738.4|737.4|85
1737539400000|2025-01-22 09:50:00|739.3|738.3|739|738|739.6|738.6|739|738|47
1737539700000|2025-01-22 09:55:00|739.1|738.1|739.4|738.4|739.9|738.9|739|738|97
1737540000000|2025-01-22 10:00:00|739.3|738.3|738.3|737.3|739.4|738.4|738.1|737.1|103
1737540300000|2025-01-22 10:05:00|738.4|737.4|738.4|737.4|738.6|737.6|737.9|736.9|123
1737540600000|2025-01-22 10:10:00|738.5|737.5|739.1|738.1|739.5|738.5|738.5|737.5|39
1737540900000|2025-01-22 10:15:00|739.4|738.4|738.9|737.9|739.6|738.6|738.6|737.6|215
1737541200000|2025-01-22 10:20:00|739.1|738.1|740.5|739.5|740.6|739.6|739|738|105
1737541500000|2025-01-22 10:25:00|740.4|739.4|739.9|738.9|740.6|739.6|739.9|738.9|319
1737541800000|2025-01-22 10:30:00|739.8|738.8|739.1|738.1|740.4|739.4|738.9|737.9|444
1737542100000|2025-01-22 10:35:00|739.3|738.3|739.4|738.4|739.6|738.6|738.9|737.9|186
1737542400000|2025-01-22 10:40:00|739.3|738.3|740.6|739.6|740.6|739.6|739.1|738.1|61
1737542700000|2025-01-22 10:45:00|740.8|739.8|742.1|741.1|742.4|741.4|740.6|739.6|1465
1737543000000|2025-01-22 10:50:00|742.4|741.4|742.1|741.1|742.4|741.4|741.3|740.3|580
1737543300000|2025-01-22 10:55:00|742|741|741.5|740.5|742.1|741.1|741.1|740.1|202
1737543600000|2025-01-22 11:00:00|741.6|740.6|742.1|741.1|742.1|741.1|741.3|740.3|389
1737543900000|2025-01-22 11:05:00|742|741|742.4|741.4|742.4|741.4|741.6|740.6|111
1737544200000|2025-01-22 11:10:00|742.1|741.1|742.3|741.3|742.4|741.4|742|741|94
1737544500000|2025-01-22 11:15:00|742.1|741.1|742|741|742.4|741.4|741.9|740.9|275
1737544800000|2025-01-22 11:20:00|741.9|740.9|741|740|741.9|740.9|740.4|739.4|273
1737545100000|2025-01-22 11:25:00|740.9|739.9|740.3|739.3|741.1|740.1|740|739|40
1737545400000|2025-01-22 11:30:00|740.4|739.4|739.6|738.6|740.4|739.4|739.5|738.5|106
1737545700000|2025-01-22 11:35:00|739.5|738.5|738.1|737.1|739.6|738.6|738.1|737.1|142
1737546000000|2025-01-22 11:40:00|738.3|737.3|738.1|737.1|738.6|737.6|738|737|46
1737546300000|2025-01-22 11:45:00|738.3|737.3|737.9|736.9|738.4|737.4|737.6|736.6|90
1737546600000|2025-01-22 11:50:00|737.8|736.8|737.6|736.6|738.1|737.1|737.6|736.6|107
1737546900000|2025-01-22 11:55:00|737.8|736.8|738.1|737.1|738.1|737.1|737.6|736.6|211
1737547200000|2025-01-22 12:00:00|738.3|737.3|738.4|737.4|738.6|737.6|738.1|737.1|64
1737547500000|2025-01-22 12:05:00|738.1|737.1|737.9|736.9|738.6|737.6|737.9|736.9|103
1737547800000|2025-01-22 12:10:00|737.8|736.8|737.4|736.4|738.1|737.1|737.4|736.4|74
1737548100000|2025-01-22 12:15:00|737.6|736.6|736.6|735.6|737.8|736.8|736.5|735.5|1295
1737548400000|2025-01-22 12:20:00|736.8|735.8|736.9|735.9|736.9|735.9|736.5|735.5|87
1737548700000|2025-01-22 12:25:00|736.8|735.8|736.5|735.5|736.9|735.9|736.1|735.1|373
1737549000000|2025-01-22 12:30:00|736.6|735.6|736.9|735.9|737.4|736.4|736.5|735.5|350
1737549300000|2025-01-22 12:35:00|736.8|735.8|736.4|735.4|736.9|735.9|735.8|734.8|237
1737549600000|2025-01-22 12:40:00|736.1|735.1|736.4|735.4|736.4|735.4|735.8|734.8|120
1737549900000|2025-01-22 12:45:00|736.3|735.3|735.9|734.9|736.9|735.9|735.9|734.9|78
1737550200000|2025-01-22 12:50:00|735.6|734.6|735.4|734.4|736.4|735.4|735.4|734.4|160
1737550500000|2025-01-22 12:55:00|735.6|734.6|735.9|734.9|736.1|735.1|735.4|734.4|52
1737550800000|2025-01-22 13:00:00|736|735|736.4|735.4|737.1|736.1|735.9|734.9|482
1737551100000|2025-01-22 13:05:00|736.5|735.5|735.1|734.1|736.6|735.6|735.1|734.1|274
1737551400000|2025-01-22 13:10:00|734.9|733.9|733|732|734.9|733.9|732.9|731.9|1983
1737551700000|2025-01-22 13:15:00|732.9|731.9|731.9|730.9|733.6|732.6|731.9|730.9|984
1737552000000|2025-01-22 13:20:00|732.1|731.1|732.1|731.1|732.4|731.4|731.4|730.4|1064
1737552300000|2025-01-22 13:25:00|731.9|730.9|732.6|731.6|732.9|731.9|731.9|730.9|353
1737552600000|2025-01-22 13:30:00|732.4|731.4|732.4|731.4|732.6|731.6|731.6|730.6|439
1737552900000|2025-01-22 13:35:00|732.6|731.6|731.6|730.6|733.6|732.6|731.4|730.4|714
1737553200000|2025-01-22 13:40:00|731.5|730.5|731.9|730.9|732.4|731.4|730.9|729.9|4580
1737553500000|2025-01-22 13:45:00|731.8|730.8|732.9|731.9|733.1|732.1|731.1|730.1|1054
1737553800000|2025-01-22 13:50:00|733|732|733.1|732.1|733.4|732.4|732.6|731.6|619
1737554100000|2025-01-22 13:55:00|732.9|731.9|732.6|731.6|733.5|732.5|732.4|731.4|1062
1737554400000|2025-01-22 14:00:00|732.8|731.8|731.9|730.9|733.4|732.4|731.9|730.9|390
1737554700000|2025-01-22 14:05:00|732|731|730.4|729.4|732|731|730.4|729.4|465
1737555000000|2025-01-22 14:10:00|730.5|729.5|731.1|730.1|731.4|730.4|729.8|728.8|259
1737555300000|2025-01-22 14:15:00|731.3|730.3|732.4|731.4|732.9|731.9|731.1|730.1|296
1737555600000|2025-01-22 14:20:00|732.6|731.6|730.9|729.9|732.6|731.6|730.6|729.6|329
1737555900000|2025-01-22 14:25:00|731|730|731.8|730.8|731.9|730.9|730.9|729.9|429
1737556200000|2025-01-22 14:30:00|731.6|730.6|731.6|730.6|732.1|731.1|730.8|729.8|340
1737556500000|2025-01-22 14:35:00|731.5|730.5|730.6|729.6|732.9|731.9|730.3|729.3|405
1737556800000|2025-01-22 14:40:00|730.5|729.5|730.6|729.6|731.5|730.5|730.4|729.4|419
1737557100000|2025-01-22 14:45:00|730.4|729.4|730.9|729.9|731.4|730.4|730.4|729.4|312
1737557400000|2025-01-22 14:50:00|730.6|729.6|731.1|730.1|731.9|730.9|730.4|729.4|1962
1737557700000|2025-01-22 14:55:00|731|730|729.6|728.6|731.4|730.4|729.6|728.6|545
1737558000000|2025-01-22 15:00:00|729.9|728.9|730.1|729.1|730.1|729.1|729.6|728.6|494
1737558300000|2025-01-22 15:05:00|730.4|729.4|731.9|730.9|731.9|730.9|730.4|729.4|403
1737558600000|2025-01-22 15:10:00|732|731|731.6|730.6|732.3|731.3|731.4|730.4|512
1737558900000|2025-01-22 15:15:00|731.5|730.5|731.9|730.9|732.1|731.1|730.9|729.9|556
1737559200000|2025-01-22 15:20:00|731.6|730.6|731.4|730.4|731.8|730.8|730.9|729.9|1524
1737559500000|2025-01-22 15:25:00|731.3|730.3|732.1|731.1|732.6|731.6|731.1|730.1|201
1737559800000|2025-01-22 15:30:00|732|731|733.1|732.1|733.8|732.8|731.9|730.9|1108
1737560100000|2025-01-22 15:35:00|732.9|731.9|731.9|730.9|733.6|732.6|731.6|730.6|222
1737560400000|2025-01-22 15:40:00|731.8|730.8|731.9|730.9|732.5|731.5|731.4|730.4|330
1737560700000|2025-01-22 15:45:00|731.6|730.6|732.1|731.1|733.6|732.6|728.6|727.6|3248
1737561000000|2025-01-22 15:50:00|732|731|730.9|729.9|732.4|731.4|729.1|728.1|1092
1737561300000|2025-01-22 15:55:00|731|730|728.6|727.6|732.1|731.1|728.6|727.6|586
1737561600000|2025-01-22 16:00:00|728.5|727.5|728.1|727.1|728.6|727.6|727.1|726.1|1070
1737561900000|2025-01-22 16:05:00|727.9|726.9|727.5|726.5|728.9|727.9|726.9|725.9|869
1737562200000|2025-01-22 16:10:00|727.6|726.6|727.3|726.3|727.6|726.6|726.5|725.5|1716
1737562500000|2025-01-22 16:15:00|727.1|726.1|726.1|725.1|727.6|726.6|725.9|724.9|2268
1737562800000|2025-01-22 16:20:00|725.9|724.9|727.9|726.9|728.3|727.3|724.9|723.9|1074
1737563100000|2025-01-22 16:25:00|727.8|726.8|727.6|726.6|728.4|727.4|726.9|725.9|2493
1737563400000|2025-01-22 16:30:00|727.5|726.5|726.1|725.1|727.5|726.5|725.4|724.4|3775
1737563700000|2025-01-22 16:35:00|726.3|725.3|726.8|725.8|727.6|726.6|725.6|724.6|607
1737564000000|2025-01-22 16:40:00|726.6|725.6|725.4|724.4|727.1|726.1|725.1|724.1|1366
1737564300000|2025-01-22 16:45:00|725.1|724.1|724.6|723.6|726.1|725.1|724.4|723.4|751
1737564600000|2025-01-22 16:50:00|724.9|723.9|726.1|725.1|726.9|725.9|724.8|723.8|1005
1737564900000|2025-01-22 16:55:00|725.9|724.9|727.9|726.9|728.1|727.1|725.9|724.9|788
1737565200000|2025-01-22 17:00:00|728|727|727.9|726.9|728.1|727.1|726.8|725.8|784
1737565500000|2025-01-22 17:05:00|728.1|727.1|727|726|729.1|728.1|727|726|596
1737565800000|2025-01-22 17:10:00|727.1|726.1|727.6|726.6|727.6|726.6|726.8|725.8|280
1737566100000|2025-01-22 17:15:00|727.5|726.5|728.1|727.1|728.4|727.4|727.4|726.4|510
1737566400000|2025-01-22 17:20:00|728.3|727.3|729.1|728.1|729.1|728.1|727.9|726.9|713
1737566700000|2025-01-22 17:25:00|729.4|728.4|728.9|727.9|729.9|728.9|728.5|727.5|259
1737567000000|2025-01-22 17:30:00|728.8|727.8|728.9|727.9|728.9|727.9|728.4|727.4|166
1737567300000|2025-01-22 17:35:00|728.8|727.8|728.1|727.1|729.1|728.1|728.1|727.1|150
1737567600000|2025-01-22 17:40:00|728|727|727.1|726.1|728.3|727.3|727.1|726.1|271
1737567900000|2025-01-22 17:45:00|726.9|725.9|727.4|726.4|727.4|726.4|726.9|725.9|143
1737568200000|2025-01-22 17:50:00|727.5|726.5|727.9|726.9|727.9|726.9|727.4|726.4|135
1737568500000|2025-01-22 17:55:00|728|727|727.6|726.6|728|727|726.9|725.9|345
1737568800000|2025-01-22 18:00:00|727.5|726.5|725.9|724.9|727.5|726.5|725.9|724.9|101
1737569100000|2025-01-22 18:05:00|725.6|724.6|726.1|725.1|726.6|725.6|725.6|724.6|335
1737569400000|2025-01-22 18:10:00|725.9|724.9|725.5|724.5|726.4|725.4|725.4|724.4|3208
1737569700000|2025-01-22 18:15:00|725.6|724.6|724.8|723.8|725.9|724.9|724.6|723.6|394
1737570000000|2025-01-22 18:20:00|724.6|723.6|724.4|723.4|724.9|723.9|724.4|723.4|407
1737570300000|2025-01-22 18:25:00|724.3|723.3|724.6|723.6|725.1|724.1|724.1|723.1|178
1737570600000|2025-01-22 18:30:00|724.8|723.8|723.6|722.6|724.9|723.9|723.5|722.5|245
1737570900000|2025-01-22 18:35:00|723.8|722.8|723.6|722.6|724.1|723.1|723.1|722.1|618
1737571200000|2025-01-22 18:40:00|723.4|722.4|723.4|722.4|723.9|722.9|723|722|201
1737571500000|2025-01-22 18:45:00|723.3|722.3|724.4|723.4|724.4|723.4|723.1|722.1|147
1737571800000|2025-01-22 18:50:00|724.1|723.1|724.9|723.9|725.1|724.1|724.1|723.1|285
1737572100000|2025-01-22 18:55:00|725.1|724.1|725.3|724.3|725.5|724.5|725|724|180
1737572400000|2025-01-22 19:00:00|725.1|724.1|724.9|723.9|725.4|724.4|724.6|723.6|166
1737572700000|2025-01-22 19:05:00|724.8|723.8|724.4|723.4|724.9|723.9|724|723|535
1737573000000|2025-01-22 19:10:00|724.3|723.3|724.3|723.3|724.6|723.6|723.6|722.6|463
1737573300000|2025-01-22 19:15:00|724.4|723.4|725.4|724.4|725.4|724.4|724.1|723.1|169
1737573600000|2025-01-22 19:20:00|725.5|724.5|724.3|723.3|725.9|724.9|724.1|723.1|3115
1737573900000|2025-01-22 19:25:00|724.4|723.4|724.1|723.1|725|724|723.9|722.9|1216
1737574200000|2025-01-22 19:30:00|724.3|723.3|724.9|723.9|724.9|723.9|724.1|723.1|1004
1737574500000|2025-01-22 19:35:00|725|724|724.1|723.1|725.1|724.1|724|723|754
1737574800000|2025-01-22 19:40:00|724.3|723.3|724.1|723.1|724.4|723.4|723.6|722.6|332
1737575100000|2025-01-22 19:45:00|724.4|723.4|724.1|723.1|724.4|723.4|723.9|722.9|33
1737575400000|2025-01-22 19:50:00|723.9|722.9|723.9|722.9|723.9|722.9|723.6|722.6|34
1737575700000|2025-01-22 19:55:00|723.8|722.8|723.5|722.5|723.9|722.9|723.4|722.4|36
1737576000000|2025-01-22 20:00:00|723.6|722.6|723.4|722.4|723.9|722.9|723.4|722.4|72
1737576300000|2025-01-22 20:05:00|723.5|722.5|723.5|722.5|723.5|722.5|723.4|722.4|20
1737576600000|2025-01-22 20:10:00|723.4|722.4|723.4|722.4|723.4|722.4|723.4|722.4|10
1737576900000|2025-01-22 20:15:00|723.5|722.5|723.6|722.6|723.6|722.6|723.4|722.4|22
1737577200000|2025-01-22 20:20:00|723.5|722.5|723.6|722.6|723.8|722.8|723.5|722.5|17
1737577500000|2025-01-22 20:25:00|723.4|722.4|723.4|722.4|723.6|722.6|723.4|722.4|47
1737577800000|2025-01-22 20:30:00|723.6|722.6|723.5|722.5|723.6|722.6|723.4|722.4|26
1737578100000|2025-01-22 20:35:00|723.4|722.4|723.5|722.5|723.5|722.5|723.4|722.4|14
1737578400000|2025-01-22 20:40:00|723.4|722.4|723.4|722.4|723.6|722.6|723.4|722.4|10
1737578700000|2025-01-22 20:45:00|723.1|722.1|723.4|722.4|723.4|722.4|723.1|722.1|25
1737579000000|2025-01-22 20:50:00|723.3|722.3|723.1|722.1|723.4|722.4|723.1|722.1|4
1737579300000|2025-01-22 20:55:00|722.9|721.9|723.1|722.1|723.1|722.1|722.9|721.9|160
1737579600000|2025-01-22 21:00:00|722.9|721.9|722.9|721.9|723.3|722.3|722.9|721.9|69
1737579900000|2025-01-22 21:05:00|722.8|721.8|722.5|721.5|722.9|721.9|722.5|721.5|14
1737580200000|2025-01-22 21:10:00|722.6|721.6|722.1|721.1|722.6|721.6|722.1|721.1|17
1737580500000|2025-01-22 21:15:00|722.4|721.4|722.4|721.4|722.4|721.4|722.4|721.4|7
1737580800000|2025-01-22 21:20:00|722.5|721.5|722.4|721.4|722.6|721.6|722.1|721.1|43
1737581100000|2025-01-22 21:25:00|722.5|721.5|722.8|721.8|722.8|721.8|722.4|721.4|27
1737581400000|2025-01-22 21:30:00|722.6|721.6|721.9|720.9|723|722|721.9|720.9|51
1737581700000|2025-01-22 21:35:00|721.8|720.8|722|721|722.1|721.1|721.6|720.6|211
1737582000000|2025-01-22 21:40:00|722.1|721.1|722.4|721.4|722.5|721.5|721.8|720.8|3182
1737582300000|2025-01-22 21:45:00|722.5|721.5|721.9|720.9|722.6|721.6|721.9|720.9|20
1737582600000|2025-01-22 21:50:00|722|721|721.9|720.9|722.1|721.1|721.9|720.9|25
1737582900000|2025-01-22 21:55:00|722|721|722.3|721.3|722.3|721.3|722|721|32
1737583500000|2025-01-22 22:05:00|722.1|721.1|722.1|721.1|722.1|721.1|722.1|721.1|0
1737583800000|2025-01-22 22:10:00|722|721|722|721|722|721|722|721|0
1737584100000|2025-01-22 22:15:00|722.1|721.1|722.4|721.4|722.4|721.4|722.1|721.1|0
1737584700000|2025-01-22 22:25:00|722.8|721.8|722.8|721.8|722.9|721.9|722.8|721.8|0
1737585300000|2025-01-22 22:35:00|722.9|721.9|722.9|721.9|722.9|721.9|722.9|721.9|0
1737585900000|2025-01-22 22:45:00|||||||||1
1737586500000|2025-01-22 22:55:00|724.1|721.1|724.5|721.5|724.5|721.5|724.1|721.1|0
1737594000000|2025-01-23 01:00:00|721.3|720.3|721.3|720.3|721.6|720.6|720.9|719.9|65
1737594300000|2025-01-23 01:05:00|721.1|720.1|720.9|719.9|721.3|720.3|720.9|719.9|21
1737594600000|2025-01-23 01:10:00|720.8|719.8|720.8|719.8|720.9|719.9|720.6|719.6|58
1737594900000|2025-01-23 01:15:00|720.6|719.6|720.5|719.5|720.9|719.9|720.4|719.4|87
1737595200000|2025-01-23 01:20:00|720.4|719.4|720.6|719.6|720.6|719.6|720.4|719.4|47
1737595500000|2025-01-23 01:25:00|720.5|719.5|720.9|719.9|720.9|719.9|720.4|719.4|38
1737595800000|2025-01-23 01:30:00|720.8|719.8|720.4|719.4|720.9|719.9|720.4|719.4|34
1737596100000|2025-01-23 01:35:00|720.6|719.6|720.9|719.9|721.1|720.1|720.4|719.4|74
1737596400000|2025-01-23 01:40:00|721|720|720.6|719.6|721.1|720.1|720.6|719.6|12
1737596700000|2025-01-23 01:45:00|720.5|719.5|720.4|719.4|720.5|719.5|720.4|719.4|14
1737597000000|2025-01-23 01:50:00|720.5|719.5|720.4|719.4|720.6|719.6|720.4|719.4|15
1737597300000|2025-01-23 01:55:00|720.6|719.6|720.4|719.4|720.6|719.6|720.4|719.4|53
1737597600000|2025-01-23 02:00:00|720.5|719.5|720.4|719.4|720.8|719.8|720.4|719.4|41
1737597900000|2025-01-23 02:05:00|720.1|719.1|720.3|719.3|720.4|719.4|720.1|719.1|34
1737598200000|2025-01-23 02:10:00|720.4|719.4|720.4|719.4|720.4|719.4|720.3|719.3|14
1737598500000|2025-01-23 02:15:00|720.3|719.3|719.9|718.9|720.4|719.4|719.9|718.9|90
1737598800000|2025-01-23 02:20:00|719.8|718.8|719.8|718.8|719.9|718.9|719.6|718.6|7
1737599100000|2025-01-23 02:25:00|719.9|718.9|719.9|718.9|720.6|719.6|719.9|718.9|28
1737599400000|2025-01-23 02:30:00|720|719|719.9|718.9|720.1|719.1|719.9|718.9|5
1737599700000|2025-01-23 02:35:00|720|719|719.9|718.9|720|719|719.8|718.8|110
1737600000000|2025-01-23 02:40:00|719.8|718.8|719.9|718.9|719.9|718.9|719.8|718.8|3
1737600300000|2025-01-23 02:45:00|719.8|718.8|719.6|718.6|719.9|718.9|719.6|718.6|11
1737600600000|2025-01-23 02:50:00|||||||||15
1737600900000|2025-01-23 02:55:00|719.8|718.8|719.6|718.6|719.8|718.8|719.6|718.6|13
1737601200000|2025-01-23 03:00:00|719.9|718.9|719.9|718.9|719.9|718.9|719.6|718.6|12
1737601500000|2025-01-23 03:05:00|720.1|719.1|720|719|720.1|719.1|719.9|718.9|10
1737601800000|2025-01-23 03:10:00|720.1|719.1|720|719|720.1|719.1|719.9|718.9|9
1737602100000|2025-01-23 03:15:00|719.9|718.9|719.9|718.9|720|719|719.9|718.9|0
1737602400000|2025-01-23 03:20:00|719.6|718.6|719.8|718.8|719.9|718.9|719.6|718.6|17
1737602700000|2025-01-23 03:25:00|719.6|718.6|719.9|718.9|720|719|719.6|718.6|5
1737603000000|2025-01-23 03:30:00|719.6|718.6|719.6|718.6|719.8|718.8|719.6|718.6|3
1737603300000|2025-01-23 03:35:00|719.4|718.4|719.4|718.4|719.4|718.4|719.1|718.1|60
1737603600000|2025-01-23 03:40:00|||||||||2
1737603900000|2025-01-23 03:45:00|||||||||1
1737604200000|2025-01-23 03:50:00|719.6|718.6|719.4|718.4|719.6|718.6|719.4|718.4|7
1737604500000|2025-01-23 03:55:00|719.1|718.1|719.3|718.3|719.3|718.3|719.1|718.1|20
1737604800000|2025-01-23 04:00:00|||||||||3
1737605100000|2025-01-23 04:05:00|||||||||2
1737605400000|2025-01-23 04:10:00|719.1|718.1|719.1|718.1|719.1|718.1|719.1|718.1|0
1737605700000|2025-01-23 04:15:00|719.3|718.3|719.1|718.1|719.4|718.4|719.1|718.1|12
1737606000000|2025-01-23 04:20:00|719.3|718.3|719.1|718.1|719.3|718.3|719.1|718.1|1
1737606300000|2025-01-23 04:25:00|719.3|718.3|719.1|718.1|719.3|718.3|719.1|718.1|1
1737606600000|2025-01-23 04:30:00|718.9|717.9|718.9|717.9|718.9|717.9|718.9|717.9|63
1737607200000|2025-01-23 04:40:00|719.1|718.1|719.1|718.1|719.1|718.1|719.1|718.1|18
1737607500000|2025-01-23 04:45:00|719.3|718.3|719.1|718.1|719.3|718.3|719.1|718.1|14
1737607800000|2025-01-23 04:50:00|719.3|718.3|719|718|719.3|718.3|719|718|18
1737608100000|2025-01-23 04:55:00|719.1|718.1|719|718|719.1|718.1|719|718|1
1737608400000|2025-01-23 05:00:00|719.1|718.1|719.3|718.3|719.4|718.4|719|718|6
1737608700000|2025-01-23 05:05:00|719.1|718.1|719.4|718.4|719.4|718.4|719.1|718.1|9
1737609000000|2025-01-23 05:10:00|719.6|718.6|720|719|720|719|719.6|718.6|10
1737609300000|2025-01-23 05:15:00|720.1|719.1|720.1|719.1|720.1|719.1|719.9|718.9|15
1737609600000|2025-01-23 05:20:00|719.9|718.9|720.1|719.1|720.1|719.1|719.9|718.9|26
1737609900000|2025-01-23 05:25:00|720|719|719.6|718.6|720|719|719.6|718.6|4
1737610200000|2025-01-23 05:30:00|719.8|718.8|720.3|719.3|720.3|719.3|719.8|718.8|16
1737610500000|2025-01-23 05:35:00|720.4|719.4|720.4|719.4|720.4|719.4|720.3|719.3|2
1737610800000|2025-01-23 05:40:00|720.6|719.6|720.3|719.3|720.6|719.6|720|719|69
1737611100000|2025-01-23 05:45:00|720.1|719.1|719.8|718.8|720.4|719.4|719.8|718.8|22
1737611400000|2025-01-23 05:50:00|719.6|718.6|719.6|718.6|719.9|718.9|719.4|718.4|13
1737611700000|2025-01-23 05:55:00|719.8|718.8|719.8|718.8|719.8|718.8|719.8|718.8|20
1737612000000|2025-01-23 06:00:00|719.6|718.6|720|719|720.1|719.1|719.6|718.6|37
1737612300000|2025-01-23 06:05:00|720.1|719.1|720.6|719.6|720.8|719.8|720.1|719.1|195
1737612600000|2025-01-23 06:10:00|720.9|719.9|720.4|719.4|721|720|720.3|719.3|33
1737612900000|2025-01-23 06:15:00|720.3|719.3|719.9|718.9|720.4|719.4|719.9|718.9|5
1737613200000|2025-01-23 06:20:00|720|719|719.9|718.9|720|719|719.6|718.6|12
1737613500000|2025-01-23 06:25:00|719.6|718.6|719.6|718.6|719.9|718.9|719.4|718.4|26
1737613800000|2025-01-23 06:30:00|719.5|718.5|720|719|720.1|719.1|719.4|718.4|23
1737614100000|2025-01-23 06:35:00|720.1|719.1|719.6|718.6|720.1|719.1|719.5|718.5|0
1737614400000|2025-01-23 06:40:00|719.8|718.8|719.9|718.9|719.9|718.9|719.8|718.8|6
1737614700000|2025-01-23 06:45:00|720.1|719.1|719.4|718.4|720.1|719.1|719.1|718.1|356
1737615000000|2025-01-23 06:50:00|719.1|718.1|719.1|718.1|719.1|718.1|719.1|718.1|28
1737615300000|2025-01-23 06:55:00|719.4|718.4|719.4|718.4|719.4|718.4|719.1|718.1|216
1737615600000|2025-01-23 07:00:00|719.1|718.1|719.4|718.4|719.4|718.4|719.1|718.1|98
1737615900000|2025-01-23 07:05:00|719.1|718.1|719.3|718.3|719.4|718.4|719.1|718.1|43
1737616200000|2025-01-23 07:10:00|719.1|718.1|719.4|718.4|719.4|718.4|719.1|718.1|9
1737616500000|2025-01-23 07:15:00|719.3|718.3|719.4|718.4|719.4|718.4|719.1|718.1|83
1737616800000|2025-01-23 07:20:00|719.3|718.3|719.4|718.4|719.4|718.4|719.1|718.1|145
1737617100000|2025-01-23 07:25:00|719.1|718.1|719.8|718.8|720.1|719.1|719.1|718.1|184
1737617400000|2025-01-23 07:30:00|719.6|718.6|720.4|719.4|720.4|719.4|719.6|718.6|388
1737617700000|2025-01-23 07:35:00|720.6|719.6|721.1|720.1|721.1|720.1|720.6|719.6|345
1737618000000|2025-01-23 07:40:00|721.3|720.3|723.4|722.4|723.6|722.6|720.8|719.8|464
1737618300000|2025-01-23 07:45:00|723.3|722.3|723.8|722.8|724|723|722.6|721.6|243
1737618600000|2025-01-23 07:50:00|723.6|722.6|723.4|722.4|723.9|722.9|722.9|721.9|404
1737618900000|2025-01-23 07:55:00|723|722|724.1|723.1|724.6|723.6|723|722|652
1737619200000|2025-01-23 08:00:00|724|723|724.5|723.5|724.6|723.6|723.9|722.9|365
1737619500000|2025-01-23 08:05:00|724.4|723.4|724.9|723.9|725.4|724.4|724.4|723.4|208
1737619800000|2025-01-23 08:10:00|725.1|724.1|725.9|724.9|725.9|724.9|725.1|724.1|176
1737620100000|2025-01-23 08:15:00|725.8|724.8|725.4|724.4|725.8|724.8|725.1|724.1|371
1737620400000|2025-01-23 08:20:00|725.5|724.5|725.1|724.1|725.5|724.5|724.9|723.9|129
1737620700000|2025-01-23 08:25:00|725.4|724.4|726.4|725.4|726.4|725.4|724.4|723.4|267
1737621000000|2025-01-23 08:30:00|726.5|725.5|726.4|725.4|727.3|726.3|725.4|724.4|1019
1737621300000|2025-01-23 08:35:00|726.6|725.6|727.4|726.4|727.6|726.6|726.5|725.5|399
1737621600000|2025-01-23 08:40:00|727.5|726.5|727.4|726.4|728.3|727.3|726.8|725.8|1285
1737621900000|2025-01-23 08:45:00|727.3|726.3|727.8|726.8|727.9|726.9|727|726|180
1737622200000|2025-01-23 08:50:00|727.6|726.6|726.9|725.9|727.6|726.6|726.6|725.6|171
1737622500000|2025-01-23 08:55:00|726.6|725.6|726.1|725.1|726.6|725.6|725.8|724.8|191
1737622800000|2025-01-23 09:00:00|726|725|726.8|725.8|726.9|725.9|725.4|724.4|100
1737623100000|2025-01-23 09:05:00|726.4|725.4|726.3|725.3|726.9|725.9|726.3|725.3|341
1737623400000|2025-01-23 09:10:00|726.4|725.4|726.4|725.4|726.6|725.6|725.5|724.5|669
1737623700000|2025-01-23 09:15:00|726.3|725.3|726.1|725.1|726.6|725.6|726.1|725.1|54
1737624000000|2025-01-23 09:20:00|726.3|725.3|726.4|725.4|726.5|725.5|726|725|1463
1737624300000|2025-01-23 09:25:00|726.3|725.3|725.5|724.5|726.4|725.4|725.5|724.5|447
1737624600000|2025-01-23 09:30:00|725.4|724.4|724.6|723.6|725.4|724.4|724.4|723.4|347
1737624900000|2025-01-23 09:35:00|724.5|723.5|724.1|723.1|724.5|723.5|723.9|722.9|115
1737625200000|2025-01-23 09:40:00|724|723|723.8|722.8|724.1|723.1|723.6|722.6|103
1737625500000|2025-01-23 09:45:00|723.9|722.9|724.1|723.1|724.6|723.6|723.6|722.6|420
1737625800000|2025-01-23 09:50:00|724|723|723.9|722.9|724.1|723.1|723.9|722.9|293
1737626100000|2025-01-23 09:55:00|724|723|723.6|722.6|724.4|723.4|723.5|722.5|472
1737626400000|2025-01-23 10:00:00|723.4|722.4|723.6|722.6|723.8|722.8|723.4|722.4|97
1737626700000|2025-01-23 10:05:00|723.8|722.8|724.1|723.1|724.4|723.4|723.6|722.6|120
1737627000000|2025-01-23 10:10:00|724.4|723.4|723.4|722.4|724.6|723.6|723.4|722.4|479
1737627300000|2025-01-23 10:15:00|723.3|722.3|724.1|723.1|724.3|723.3|723.1|722.1|226
1737627600000|2025-01-23 10:20:00|724|723|723.6|722.6|724.1|723.1|723.4|722.4|182
1737627900000|2025-01-23 10:25:00|723.9|722.9|722.9|721.9|723.9|722.9|722.9|721.9|132
1737628200000|2025-01-23 10:30:00|723|722|722.9|721.9|723.4|722.4|722.4|721.4|387
1737628500000|2025-01-23 10:35:00|722.8|721.8|722.5|721.5|722.9|721.9|722.4|721.4|533
1737628800000|2025-01-23 10:40:00|722.6|721.6|724|723|724|723|722.5|721.5|97
1737629100000|2025-01-23 10:45:00|724.1|723.1|724.5|723.5|724.6|723.6|723.4|722.4|76
1737629400000|2025-01-23 10:50:00|724.6|723.6|724.3|723.3|724.6|723.6|724.3|723.3|54
1737629700000|2025-01-23 10:55:00|724.4|723.4|724.4|723.4|724.4|723.4|723.9|722.9|58
1737630000000|2025-01-23 11:00:00|724.5|723.5|725.4|724.4|725.9|724.9|724.5|723.5|414
1737630300000|2025-01-23 11:05:00|725.5|724.5|725.4|724.4|725.6|724.6|725.1|724.1|348
1737630600000|2025-01-23 11:10:00|725.5|724.5|726|725|726.4|725.4|725.4|724.4|382
1737630900000|2025-01-23 11:15:00|726.1|725.1|725.9|724.9|726.4|725.4|725.6|724.6|52
1737631200000|2025-01-23 11:20:00|725.8|724.8|726.4|725.4|726.4|725.4|725.6|724.6|65
1737631500000|2025-01-23 11:25:00|726.3|725.3|726.6|725.6|726.6|725.6|726.1|725.1|208
1737631800000|2025-01-23 11:30:00|726.5|725.5|728.1|727.1|728.1|727.1|726.4|725.4|1148
1737632100000|2025-01-23 11:35:00|728.4|727.4|728.1|727.1|728.4|727.4|727.9|726.9|127
1737632400000|2025-01-23 11:40:00|727.4|726.4|727.4|726.4|727.6|726.6|727.1|726.1|704
1737632700000|2025-01-23 11:45:00|727.5|726.5|727.4|726.4|727.6|726.6|727.1|726.1|55
1737633000000|2025-01-23 11:50:00|727.6|726.6|728.1|727.1|728.1|727.1|727.5|726.5|115
1737633300000|2025-01-23 11:55:00|728.3|727.3|728.8|727.8|729|728|728.3|727.3|1068
1737633600000|2025-01-23 12:00:00|728.6|727.6|727.6|726.6|728.8|727.8|727.4|726.4|121
1737633900000|2025-01-23 12:05:00|728|727|728.6|727.6|728.6|727.6|727.5|726.5|113
1737634200000|2025-01-23 12:10:00|728.5|727.5|728.1|727.1|728.8|727.8|727.4|726.4|55
1737634500000|2025-01-23 12:15:00|728.3|727.3|727.5|726.5|728.4|727.4|727.4|726.4|42
1737634800000|2025-01-23 12:20:00|727.4|726.4|727.1|726.1|727.5|726.5|726.9|725.9|73
1737635100000|2025-01-23 12:25:00|726.8|725.8|726.5|725.5|726.9|725.9|726.4|725.4|121
1737635400000|2025-01-23 12:30:00|726.6|725.6|726.6|725.6|726.9|725.9|726.6|725.6|67
1737635700000|2025-01-23 12:35:00|726.5|725.5|726.4|725.4|726.8|725.8|726.1|725.1|141
1737636000000|2025-01-23 12:40:00|726.3|725.3|726.1|725.1|726.4|725.4|725.6|724.6|96
1737636300000|2025-01-23 12:45:00|726|725|727.4|726.4|727.5|726.5|725.9|724.9|112
1737636600000|2025-01-23 12:50:00|727.3|726.3|727.4|726.4|727.9|726.9|727.1|726.1|88
1737636900000|2025-01-23 12:55:00|727.6|726.6|728.1|727.1|728.4|727.4|727.1|726.1|122
1737637200000|2025-01-23 13:00:00|728|727|727.4|726.4|728.4|727.4|727.4|726.4|140
1737637500000|2025-01-23 13:05:00|727.3|726.3|727.6|726.6|727.9|726.9|727.3|726.3|162
1737637800000|2025-01-23 13:10:00|727.5|726.5|727.6|726.6|727.9|726.9|726.9|725.9|138
1737638100000|2025-01-23 13:15:00|727.8|726.8|726.9|725.9|727.8|726.8|726.4|725.4|636
1737638400000|2025-01-23 13:20:00|726.8|725.8|726.1|725.1|726.9|725.9|725.9|724.9|313
1737638700000|2025-01-23 13:25:00|726|725|724.6|723.6|726.1|725.1|724.4|723.4|572
1737639000000|2025-01-23 13:30:00|724.5|723.5|725.4|724.4|725.6|724.6|724.1|723.1|146
1737639300000|2025-01-23 13:35:00|725.5|724.5|726.1|725.1|726.4|725.4|725.1|724.1|295
1737639600000|2025-01-23 13:40:00|725.9|724.9|725.5|724.5|726.1|725.1|725.4|724.4|200
1737639900000|2025-01-23 13:45:00|725.4|724.4|726.1|725.1|726.1|725.1|725.1|724.1|155
1737640200000|2025-01-23 13:50:00|726.4|725.4|726.1|725.1|726.6|725.6|725.8|724.8|150
1737640500000|2025-01-23 13:55:00|726.4|725.4|726.6|725.6|727.1|726.1|726.1|725.1|256
1737640800000|2025-01-23 14:00:00|726.4|725.4|726.4|725.4|727.9|726.9|726.4|725.4|223
1737641100000|2025-01-23 14:05:00|726.6|725.6|726.4|725.4|727.4|726.4|726.3|725.3|139
1737641400000|2025-01-23 14:10:00|726.3|725.3|725.4|724.4|726.4|725.4|725.4|724.4|160
1737641700000|2025-01-23 14:15:00|725.3|724.3|726.1|725.1|726.1|725.1|724.6|723.6|189
1737642000000|2025-01-23 14:20:00|726.4|725.4|727.6|726.6|727.9|726.9|726.3|725.3|341
1737642300000|2025-01-23 14:25:00|727.5|726.5|727.1|726.1|727.6|726.6|726.5|725.5|136
1737642600000|2025-01-23 14:30:00|727.3|726.3|729.1|728.1|729.1|728.1|727.1|726.1|219
1737642900000|2025-01-23 14:35:00|728.9|727.9|729.4|728.4|730.1|729.1|728.9|727.9|1775
1737643200000|2025-01-23 14:40:00|729.6|728.6|729.4|728.4|730.1|729.1|729.1|728.1|343
1737643500000|2025-01-23 14:45:00|729.3|728.3|728.4|727.4|729.3|728.3|728|727|234
1737643800000|2025-01-23 14:50:00|728.6|727.6|728.1|727.1|729.1|728.1|727.8|726.8|351
1737644100000|2025-01-23 14:55:00|728.3|727.3|728.9|727.9|728.9|727.9|727.8|726.8|196
1737644400000|2025-01-23 15:00:00|728.8|727.8|728.6|727.6|730.1|729.1|728.6|727.6|2452
1737644700000|2025-01-23 15:05:00|728.9|727.9|727.6|726.6|729.4|728.4|727.6|726.6|607
1737645000000|2025-01-23 15:10:00|727.8|726.8|728.4|727.4|728.6|727.6|727.6|726.6|220
1737645300000|2025-01-23 15:15:00|728.3|727.3|729|728|729.1|728.1|728.3|727.3|175
1737645600000|2025-01-23 15:20:00|728.9|727.9|728.6|727.6|729.4|728.4|728.6|727.6|253
1737645900000|2025-01-23 15:25:00|728.5|727.5|727.6|726.6|728.9|727.9|727.5|726.5|1074
1737646200000|2025-01-23 15:30:00|727.5|726.5|727.1|726.1|727.5|726.5|726.3|725.3|454
1737646500000|2025-01-23 15:35:00|726.9|725.9|726.4|725.4|727.1|726.1|726.1|725.1|422
1737646800000|2025-01-23 15:40:00|726.5|725.5|727.4|726.4|727.4|726.4|725.9|724.9|725
1737647100000|2025-01-23 15:45:00|727.1|726.1|725.6|724.6|727.1|726.1|725.6|724.6|142
1737647400000|2025-01-23 15:50:00|725.5|724.5|725|724|725.9|724.9|724.9|723.9|3483
1737647700000|2025-01-23 15:55:00|724.9|723.9|725.1|724.1|725.9|724.9|724.6|723.6|1822
1737648000000|2025-01-23 16:00:00|725|724|724.1|723.1|725.4|724.4|723.6|722.6|1060
1737648300000|2025-01-23 16:05:00|724.5|723.5|724.9|723.9|724.9|723.9|724.1|723.1|464
1737648600000|2025-01-23 16:10:00|725.1|724.1|719.1|718.1|725.1|724.1|718.5|717.5|1814
1737648900000|2025-01-23 16:15:00|718.9|717.9|720.1|719.1|722.4|721.4|717.1|716.1|3648
1737649200000|2025-01-23 16:20:00|719.9|718.9|717.4|716.4|720.1|719.1|717|716|851
1737649500000|2025-01-23 16:25:00|717.3|716.3|717.3|716.3|717.9|716.9|715.6|714.6|1485
1737649800000|2025-01-23 16:30:00|717.1|716.1|717.6|716.6|718.4|717.4|715.9|714.9|773
1737650100000|2025-01-23 16:35:00|717.8|716.8|715|714|717.8|716.8|714.8|713.8|595
1737650400000|2025-01-23 16:40:00|715.3|714.3|716.3|715.3|716.9|715.9|715|714|353
1737650700000|2025-01-23 16:45:00|716.4|715.4|717.6|716.6|718.4|717.4|715.8|714.8|420
1737651000000|2025-01-23 16:50:00|717.8|716.8|716.6|715.6|718.1|717.1|716.4|715.4|993
1737651300000|2025-01-23 16:55:00|716.5|715.5|719.5|718.5|720.3|719.3|716.3|715.3|1228
1737651600000|2025-01-23 17:00:00|719.1|718.1|720|719|722.1|721.1|719.1|718.1|1467
1737651900000|2025-01-23 17:05:00|719.9|718.9|720|719|721.4|720.4|719.4|718.4|1411
1737652200000|2025-01-23 17:10:00|719.9|718.9|722.6|721.6|722.9|721.9|719.6|718.6|767
1737652500000|2025-01-23 17:15:00|722.5|721.5|721.1|720.1|723.1|722.1|720.6|719.6|447
1737652800000|2025-01-23 17:20:00|721|720|721.5|720.5|722.1|721.1|720.4|719.4|811
1737653100000|2025-01-23 17:25:00|721.6|720.6|721.4|720.4|722.1|721.1|721.1|720.1|211
1737653400000|2025-01-23 17:30:00|721.5|720.5|722.8|721.8|722.9|721.9|720.6|719.6|295
1737653700000|2025-01-23 17:35:00|722.9|721.9|724.4|723.4|724.6|723.6|722.8|721.8|280
1737654000000|2025-01-23 17:40:00|724.5|723.5|724.4|723.4|725.1|724.1|723.9|722.9|130
1737654300000|2025-01-23 17:45:00|724.5|723.5|724.1|723.1|724.5|723.5|723.6|722.6|103
1737654600000|2025-01-23 17:50:00|723.9|722.9|724.4|723.4|724.4|723.4|723.4|722.4|339
1737654900000|2025-01-23 17:55:00|724.3|723.3|724.6|723.6|724.6|723.6|724|723|132
1737655200000|2025-01-23 18:00:00|724.5|723.5|724.3|723.3|724.9|723.9|723.6|722.6|78
1737655500000|2025-01-23 18:05:00|724.1|723.1|723.1|722.1|724.4|723.4|722.9|721.9|72
1737655800000|2025-01-23 18:10:00|723|722|723.5|722.5|723.9|722.9|722.9|721.9|197
1737656100000|2025-01-23 18:15:00|723.6|722.6|722.9|721.9|723.9|722.9|722.4|721.4|94
1737656400000|2025-01-23 18:20:00|723|722|721.9|720.9|723.1|722.1|721.9|720.9|237
1737656700000|2025-01-23 18:25:00|722.1|721.1|720.6|719.6|722.1|721.1|720.6|719.6|154
1737657000000|2025-01-23 18:30:00|720.8|719.8|719.6|718.6|721.3|720.3|719.6|718.6|115
1737657300000|2025-01-23 18:35:00|719.8|718.8|720.1|719.1|720.4|719.4|719.4|718.4|264
1737657600000|2025-01-23 18:40:00|720|719|719.9|718.9|720.4|719.4|719.3|718.3|155
1737657900000|2025-01-23 18:45:00|719.8|718.8|721.3|720.3|721.6|720.6|719.1|718.1|139
1737658200000|2025-01-23 18:50:00|721.1|720.1|721.3|720.3|721.6|720.6|720.6|719.6|158
1737658500000|2025-01-23 18:55:00|721.1|720.1|720.6|719.6|721.9|720.9|720.6|719.6|103
1737658800000|2025-01-23 19:00:00|720.4|719.4|720.6|719.6|720.9|719.9|720.1|719.1|156
1737659100000|2025-01-23 19:05:00|720.5|719.5|720.4|719.4|720.6|719.6|719.6|718.6|373
1737659400000|2025-01-23 19:10:00|720.3|719.3|720.6|719.6|720.9|719.9|719.4|718.4|106
1737659700000|2025-01-23 19:15:00|720.8|719.8|720.5|719.5|721.1|720.1|719.9|718.9|145
1737660000000|2025-01-23 19:20:00|720.6|719.6|720.3|719.3|720.9|719.9|720.1|719.1|101
1737660300000|2025-01-23 19:25:00|720.4|719.4|720.6|719.6|721.1|720.1|719.4|718.4|507
1737660600000|2025-01-23 19:30:00|720.5|719.5|719.9|718.9|720.6|719.6|719.9|718.9|99
1737660900000|2025-01-23 19:35:00|719.8|718.8|719.9|718.9|720.1|719.1|719.6|718.6|41
1737661200000|2025-01-23 19:40:00|720|719|719.6|718.6|720.1|719.1|719.6|718.6|33
1737661500000|2025-01-23 19:45:00|719.4|718.4|719.4|718.4|719.6|718.6|719.4|718.4|2
1737661800000|2025-01-23 19:50:00|719.3|718.3|719.3|718.3|719.4|718.4|718.6|717.6|42
1737662100000|2025-01-23 19:55:00|719.4|718.4|719.4|718.4|719.4|718.4|719.3|718.3|10
1737662400000|2025-01-23 20:00:00|719.6|718.6|719.6|718.6|719.9|718.9|719.6|718.6|26
1737662700000|2025-01-23 20:05:00|719.8|718.8|719.9|718.9|720.1|719.1|719.6|718.6|21
1737663000000|2025-01-23 20:10:00|719.6|718.6|720.1|719.1|720.3|719.3|719.6|718.6|22
1737663300000|2025-01-23 20:15:00|720|719|719.9|718.9|720|719|719.6|718.6|13
1737663600000|2025-01-23 20:20:00|720|719|718.4|717.4|720|719|718.1|717.1|226
1737663900000|2025-01-23 20:25:00|718.1|717.1|718|717|718.6|717.6|717.9|716.9|132
1737664200000|2025-01-23 20:30:00|718.1|717.1|718.3|717.3|718.6|717.6|717.9|716.9|38
1737664500000|2025-01-23 20:35:00|718.1|717.1|718.1|717.1|718.5|717.5|718.1|717.1|15
1737664800000|2025-01-23 20:40:00|718.4|717.4|718.1|717.1|718.4|717.4|718.1|717.1|23
1737665100000|2025-01-23 20:45:00|718.3|717.3|718.4|717.4|718.5|717.5|718.1|717.1|10
1737665400000|2025-01-23 20:50:00|718.5|717.5|718.9|717.9|718.9|717.9|718.3|717.3|91
1737665700000|2025-01-23 20:55:00|719|718|718.9|717.9|719.1|718.1|718.9|717.9|87
1737666000000|2025-01-23 21:00:00|718.6|717.6|718.9|717.9|718.9|717.9|718.4|717.4|186
1737666300000|2025-01-23 21:05:00|718.8|717.8|718.4|717.4|718.9|717.9|718.4|717.4|10
1737666600000|2025-01-23 21:10:00|718.6|717.6|719.1|718.1|719.3|718.3|718.4|717.4|157
1737666900000|2025-01-23 21:15:00|719.3|718.3|719.1|718.1|719.3|718.3|718.9|717.9|22
1737667200000|2025-01-23 21:20:00|719|718|719.1|718.1|719.4|718.4|719|718|16
1737667500000|2025-01-23 21:25:00|719.3|718.3|718.9|717.9|719.3|718.3|718.9|717.9|21
1737667800000|2025-01-23 21:30:00|719|718|718.4|717.4|719.1|718.1|718.4|717.4|507
1737668100000|2025-01-23 21:35:00|718.5|717.5|718.4|717.4|718.6|717.6|718.4|717.4|1
1737668400000|2025-01-23 21:40:00|718.5|717.5|718.6|717.6|718.8|717.8|718.4|717.4|14
1737668700000|2025-01-23 21:45:00|718.8|717.8|718.6|717.6|718.9|717.9|718.6|717.6|11
1737669000000|2025-01-23 21:50:00|718.5|717.5|718.6|717.6|718.9|717.9|718.5|717.5|30
1737669300000|2025-01-23 21:55:00|718.8|717.8|718.6|717.6|718.9|717.9|718.5|717.5|31
1737669600000|2025-01-23 22:00:00|718.5|717.5|719.4|716.4|719.4|717.8|718.3|716.3|0
1737669900000|2025-01-23 22:05:00|718.5|717.5|718.5|717.5|718.5|717.5|718.5|717.5|0
1737670500000|2025-01-23 22:15:00|719.5|716.5|719.6|716.6|719.6|716.6|719.5|716.5|0
1737680400000|2025-01-24 01:00:00|718.5|717.5|717.3|716.3|718.5|717.5|716.6|715.6|73
1737680700000|2025-01-24 01:05:00|717.4|716.4|718.8|717.8|718.8|717.8|717.4|716.4|32
1737681000000|2025-01-24 01:10:00|718.6|717.6|719|718|719|718|718.6|717.6|14
1737681300000|2025-01-24 01:15:00|718.9|717.9|718.9|717.9|719|718|718.6|717.6|1
1737681600000|2025-01-24 01:20:00|718.8|717.8|718|717|719|718|717.9|716.9|241
1737681900000|2025-01-24 01:25:00|717.9|716.9|717.3|716.3|718|717|717.3|716.3|13
1737682200000|2025-01-24 01:30:00|717|716|717.8|716.8|717.8|716.8|716.8|715.8|9
1737682500000|2025-01-24 01:35:00|717.6|716.6|718.5|717.5|718.8|717.8|717.6|716.6|22
1737682800000|2025-01-24 01:40:00|718.8|717.8|719|718|719.4|718.4|718.6|717.6|50
1737683100000|2025-01-24 01:45:00|718.9|717.9|719.1|718.1|719.4|718.4|718.9|717.9|115
1737683400000|2025-01-24 01:50:00|719|718|718.9|717.9|719.1|718.1|718.9|717.9|6
1737683700000|2025-01-24 01:55:00|719|718|719|718|719.1|718.1|718.5|717.5|23
1737684000000|2025-01-24 02:00:00|719.1|718.1|719.8|718.8|719.8|718.8|718.9|717.9|18
1737684300000|2025-01-24 02:05:00|719.9|718.9|720.4|719.4|720.5|719.5|719.8|718.8|103
1737684600000|2025-01-24 02:10:00|720|719|720.4|719.4|720.4|719.4|719.9|718.9|13
1737684900000|2025-01-24 02:15:00|720.5|719.5|720.9|719.9|721.4|720.4|720.5|719.5|50
1737685200000|2025-01-24 02:20:00|720.8|719.8|720.4|719.4|720.9|719.9|720.1|719.1|15
1737685500000|2025-01-24 02:25:00|720.5|719.5|720.6|719.6|720.6|719.6|720.5|719.5|3
1737685800000|2025-01-24 02:30:00|720.5|719.5|720.9|719.9|720.9|719.9|720.5|719.5|28
1737686100000|2025-01-24 02:35:00|720.8|719.8|720.9|719.9|721.1|720.1|720.8|719.8|22
1737686400000|2025-01-24 02:40:00|721|720|721.4|720.4|721.5|720.5|720.9|719.9|31
1737686700000|2025-01-24 02:45:00|721.5|720.5|721.8|720.8|721.8|720.8|721.5|720.5|13
1737687000000|2025-01-24 02:50:00|721.6|720.6|721.6|720.6|721.8|720.8|721.5|720.5|23
1737687300000|2025-01-24 02:55:00|721.5|720.5|721.5|720.5|721.6|720.6|721.3|720.3|7
1737687600000|2025-01-24 03:00:00|721.6|720.6|721.3|720.3|721.6|720.6|721.3|720.3|12
1737687900000|2025-01-24 03:05:00|721.4|720.4|721|720|721.4|720.4|720.5|719.5|22
1737688200000|2025-01-24 03:10:00|720.9|719.9|721|720|721.1|720.1|720.9|719.9|3
1737688500000|2025-01-24 03:15:00|721.1|720.1|720.4|719.4|721.1|720.1|720.1|719.1|69
1737688800000|2025-01-24 03:20:00|720.5|719.5|720.8|719.8|721.3|720.3|720.5|719.5|25
1737689100000|2025-01-24 03:25:00|720.6|719.6|720.4|719.4|720.6|719.6|720.3|719.3|6
1737689400000|2025-01-24 03:30:00|720.5|719.5|720.3|719.3|720.9|719.9|720.1|719.1|22
1737689700000|2025-01-24 03:35:00|720.4|719.4|720|719|720.4|719.4|719.9|718.9|6
1737690000000|2025-01-24 03:40:00|719.9|718.9|720.4|719.4|720.4|719.4|719.6|718.6|12
1737690300000|2025-01-24 03:45:00|720.3|719.3|720.9|719.9|720.9|719.9|720.3|719.3|5
1737690600000|2025-01-24 03:50:00|720.6|719.6|720.5|719.5|720.6|719.6|720.4|719.4|3
1737690900000|2025-01-24 03:55:00|720.6|719.6|720.5|719.5|720.6|719.6|720.4|719.4|11
1737691200000|2025-01-24 04:00:00|720.4|719.4|720.5|719.5|720.6|719.6|720.3|719.3|19
1737691500000|2025-01-24 04:05:00|720.6|719.6|720.6|719.6|720.6|719.6|720.5|719.5|3
1737691800000|2025-01-24 04:10:00|720.8|719.8|721.4|720.4|721.5|720.5|720.8|719.8|10
1737692100000|2025-01-24 04:15:00|721.3|720.3|721.1|720.1|721.3|720.3|721|720|3
1737692400000|2025-01-24 04:20:00|721|720|721|720|721|720|721|720|6
1737692700000|2025-01-24 04:25:00|721.1|720.1|721.1|720.1|721.1|720.1|721.1|720.1|2
1737693000000|2025-01-24 04:30:00|721|720|721.1|720.1|721.1|720.1|721|720|32
1737693300000|2025-01-24 04:35:00|721|720|720.9|719.9|721.1|720.1|720.8|719.8|14
1737693600000|2025-01-24 04:40:00|721|720|721|720|721|720|721|720|10
1737693900000|2025-01-24 04:45:00|721.1|720.1|721.1|720.1|721.1|720.1|721|720|12
1737694200000|2025-01-24 04:50:00|721.3|720.3|721.3|720.3|721.4|720.4|721.1|720.1|36
1737694500000|2025-01-24 04:55:00|721.4|720.4|721.4|720.4|721.5|720.5|721.4|720.4|21
1737694800000|2025-01-24 05:00:00|721.5|720.5|721.4|720.4|721.5|720.5|721|720|8
1737695100000|2025-01-24 05:05:00|721.3|720.3|721.6|720.6|721.6|720.6|721.3|720.3|2
1737695400000|2025-01-24 05:10:00|721.5|720.5|721.8|720.8|721.8|720.8|721.5|720.5|4
1737695700000|2025-01-24 05:15:00|721.6|720.6|721.6|720.6|721.6|720.6|721.6|720.6|0
1737696000000|2025-01-24 05:20:00|721.4|720.4|721.4|720.4|721.4|720.4|721.3|720.3|7
1737696300000|2025-01-24 05:25:00|721.3|720.3|721.3|720.3|721.3|720.3|721.1|720.1|2
1737696600000|2025-01-24 05:30:00|721.1|720.1|721.3|720.3|721.4|720.4|720.9|719.9|10
1737696900000|2025-01-24 05:35:00|721.1|720.1|721.1|720.1|721.3|720.3|721.1|720.1|12
1737697200000|2025-01-24 05:40:00|721|720|721.1|720.1|721.1|720.1|720.9|719.9|5
1737697500000|2025-01-24 05:45:00|721.3|720.3|721.1|720.1|721.3|720.3|721.1|720.1|3
1737697800000|2025-01-24 05:50:00|721.3|720.3|721.4|720.4|721.4|720.4|721.1|720.1|14
1737698100000|2025-01-24 05:55:00|721.6|720.6|721.5|720.5|721.8|720.8|721.5|720.5|7
1737698400000|2025-01-24 06:00:00|721.6|720.6|721.8|720.8|721.8|720.8|721.5|720.5|8
1737698700000|2025-01-24 06:05:00|721.6|720.6|721.6|720.6|721.8|720.8|721.4|720.4|12
1737699000000|2025-01-24 06:10:00|721.5|720.5|721.5|720.5|721.9|720.9|721.5|720.5|19
1737699300000|2025-01-24 06:15:00|721.6|720.6|721.5|720.5|721.6|720.6|721.4|720.4|4
1737699600000|2025-01-24 06:20:00|721.6|720.6|721.4|720.4|721.6|720.6|721.3|720.3|8
1737699900000|2025-01-24 06:25:00|721.3|720.3|721.1|720.1|721.4|720.4|721|720|8
1737700200000|2025-01-24 06:30:00|721.3|720.3|721.3|720.3|721.4|720.4|721.1|720.1|5
1737700500000|2025-01-24 06:35:00|721.1|720.1|721.3|720.3|721.3|720.3|721.1|720.1|5
1737700800000|2025-01-24 06:40:00|721.4|720.4|721.6|720.6|721.6|720.6|721.4|720.4|17
1737701100000|2025-01-24 06:45:00|721.8|720.8|721.6|720.6|721.8|720.8|721.6|720.6|6
1737701400000|2025-01-24 06:50:00|721.5|720.5|721.1|720.1|721.6|720.6|721.1|720.1|6
1737701700000|2025-01-24 06:55:00|720.9|719.9|721|720|721|720|720.8|719.8|20
1737702000000|2025-01-24 07:00:00|721.1|720.1|721.6|720.6|721.6|720.6|721|720|12
1737702300000|2025-01-24 07:05:00|721.8|720.8|721.5|720.5|721.8|720.8|721.3|720.3|57
1737702600000|2025-01-24 07:10:00|721.6|720.6|722|721|722.3|721.3|721.6|720.6|46
1737702900000|2025-01-24 07:15:00|721.9|720.9|721.1|720.1|722|721|721.1|720.1|245
1737703200000|2025-01-24 07:20:00|721.4|720.4|721|720|721.4|720.4|720.9|719.9|90
1737703500000|2025-01-24 07:25:00|720.8|719.8|720.1|719.1|720.8|719.8|719.8|718.8|248
1737703800000|2025-01-24 07:30:00|719.9|718.9|720.3|719.3|720.3|719.3|719.3|718.3|353
1737704100000|2025-01-24 07:35:00|720.1|719.1|720.9|719.9|721|720|720.1|719.1|17
1737704400000|2025-01-24 07:40:00|721|720|721|720|721.3|720.3|720.8|719.8|53
1737704700000|2025-01-24 07:45:00|720.9|719.9|721|720|721.1|720.1|720.5|719.5|56
1737705000000|2025-01-24 07:50:00|721.1|720.1|723.3|722.3|723.4|722.4|720.5|719.5|1137
1737705300000|2025-01-24 07:55:00|723.4|722.4|723.4|722.4|723.9|722.9|723.1|722.1|536
1737705600000|2025-01-24 08:00:00|723.3|722.3|724|723|724.5|723.5|723.1|722.1|295
1737705900000|2025-01-24 08:05:00|723.9|722.9|723.8|722.8|724.6|723.6|723.6|722.6|229
1737706200000|2025-01-24 08:10:00|723.6|722.6|723.1|722.1|723.9|722.9|723.1|722.1|68
1737706500000|2025-01-24 08:15:00|723.3|722.3|722|721|723.4|722.4|721.6|720.6|558
1737706800000|2025-01-24 08:20:00|722.1|721.1|721.4|720.4|722.1|721.1|721.3|720.3|425
1737707100000|2025-01-24 08:25:00|721.5|720.5|723.1|722.1|723.1|722.1|721|720|496
1737707400000|2025-01-24 08:30:00|723|722|722.6|721.6|723.6|722.6|722.3|721.3|602
1737707700000|2025-01-24 08:35:00|722.9|721.9|722.3|721.3|723.3|722.3|722.3|721.3|120
1737708000000|2025-01-24 08:40:00|722.1|721.1|722|721|722.8|721.8|721.6|720.6|173
1737708300000|2025-01-24 08:45:00|722.1|721.1|722.3|721.3|722.5|721.5|721|720|87
1737708600000|2025-01-24 08:50:00|722.4|721.4|721.1|720.1|722.5|721.5|721|720|70
1737708900000|2025-01-24 08:55:00|721|720|721.9|720.9|722|721|720.9|719.9|123
1737709200000|2025-01-24 09:00:00|722|721|721.9|720.9|722.1|721.1|721|720|96
1737709500000|2025-01-24 09:05:00|721.8|720.8|722.4|721.4|723.3|722.3|721.5|720.5|70
1737709800000|2025-01-24 09:10:00|722.3|721.3|721.5|720.5|722.4|721.4|720.6|719.6|294
1737710100000|2025-01-24 09:15:00|721.8|720.8|721.5|720.5|722|721|721.5|720.5|57
1737710400000|2025-01-24 09:20:00|721.6|720.6|722.5|721.5|722.6|721.6|721.4|720.4|392
1737710700000|2025-01-24 09:25:00|722.6|721.6|721.4|720.4|722.6|721.6|720.9|719.9|584
1737711000000|2025-01-24 09:30:00|721.5|720.5|721.6|720.6|722|721|720.6|719.6|162
1737711300000|2025-01-24 09:35:00|721.5|720.5|721.4|720.4|722|721|720.4|719.4|97
1737711600000|2025-01-24 09:40:00|721.3|720.3|722.5|721.5|722.9|721.9|721.3|720.3|215
1737711900000|2025-01-24 09:45:00|722.6|721.6|723.1|722.1|723.4|722.4|722.5|721.5|66
1737712200000|2025-01-24 09:50:00|723|722|722.1|721.1|723.1|722.1|722.1|721.1|56
1737712500000|2025-01-24 09:55:00|722.3|721.3|720.8|719.8|722.5|721.5|720.5|719.5|909
1737712800000|2025-01-24 10:00:00|720.9|719.9|721.6|720.6|721.8|720.8|720.8|719.8|158
1737713100000|2025-01-24 10:05:00|721.5|720.5|722|721|722.1|721.1|720.6|719.6|107
1737713400000|2025-01-24 10:10:00|721.9|720.9|722|721|722.1|721.1|721.4|720.4|49
1737713700000|2025-01-24 10:15:00|721.9|720.9|721.6|720.6|722.3|721.3|721.5|720.5|100
1737714000000|2025-01-24 10:20:00|721.8|720.8|721.9|720.9|722|721|721.1|720.1|80
1737714300000|2025-01-24 10:25:00|721.8|720.8|721.8|720.8|722|721|721.4|720.4|59
1737714600000|2025-01-24 10:30:00|721.9|720.9|722.1|721.1|722.3|721.3|720.6|719.6|135
1737714900000|2025-01-24 10:35:00|722.6|721.6|723.6|722.6|723.6|722.6|722.1|721.1|300
1737715200000|2025-01-24 10:40:00|723.8|722.8|722.9|721.9|723.8|722.8|722.9|721.9|142
1737715500000|2025-01-24 10:45:00|722.8|721.8|723.5|722.5|723.6|722.6|722.4|721.4|75
1737715800000|2025-01-24 10:50:00|723.6|722.6|723.1|722.1|723.9|722.9|722.9|721.9|430
1737716100000|2025-01-24 10:55:00|723.4|722.4|724.1|723.1|724.4|723.4|723.3|722.3|88
1737716400000|2025-01-24 11:00:00|724|723|724.1|723.1|724.4|723.4|723.9|722.9|189
1737716700000|2025-01-24 11:05:00|724.3|723.3|724.9|723.9|724.9|723.9|724.3|723.3|182
1737717000000|2025-01-24 11:10:00|724.8|723.8|725.5|724.5|725.9|724.9|724.6|723.6|215
1737717300000|2025-01-24 11:15:00|725.4|724.4|725|724|725.4|724.4|724.9|723.9|46
1737717600000|2025-01-24 11:20:00|724.9|723.9|724.8|723.8|725|724|724.1|723.1|116
1737717900000|2025-01-24 11:25:00|724.6|723.6|724.9|723.9|725.4|724.4|724.3|723.3|255
1737718200000|2025-01-24 11:30:00|724.8|723.8|724.3|723.3|724.9|723.9|724.1|723.1|349
1737718500000|2025-01-24 11:35:00|724.4|723.4|723.9|722.9|724.4|723.4|723.9|722.9|114
1737718800000|2025-01-24 11:40:00|723.8|722.8|723.9|722.9|724.1|723.1|723.4|722.4|54
1737719100000|2025-01-24 11:45:00|723.6|722.6|723.5|722.5|723.9|722.9|723|722|311
1737719400000|2025-01-24 11:50:00|723.4|722.4|722.8|721.8|723.6|722.6|722.8|721.8|84
1737719700000|2025-01-24 11:55:00|722.6|721.6|723.9|722.9|724.1|723.1|722.6|721.6|2976
1737720000000|2025-01-24 12:00:00|724|723|724.9|723.9|724.9|723.9|723.4|722.4|166
1737720300000|2025-01-24 12:05:00|724.5|723.5|724.9|723.9|725.3|724.3|724.4|723.4|149
1737720600000|2025-01-24 12:10:00|724.6|723.6|725|724|725.1|724.1|724.5|723.5|833
1737720900000|2025-01-24 12:15:00|724.9|723.9|725.8|724.8|725.9|724.9|724.6|723.6|103
1737721200000|2025-01-24 12:20:00|725.9|724.9|726.3|725.3|726.9|725.9|725.8|724.8|663
1737721500000|2025-01-24 12:25:00|726.4|725.4|726.5|725.5|726.6|725.6|725.8|724.8|400
1737721800000|2025-01-24 12:30:00|726.6|725.6|726.4|725.4|726.9|725.9|725.9|724.9|86
1737722100000|2025-01-24 12:35:00|726.5|725.5|726.4|725.4|726.6|725.6|726.3|725.3|234
1737722400000|2025-01-24 12:40:00|726.3|725.3|725.9|724.9|726.9|725.9|725.8|724.8|210
1737722700000|2025-01-24 12:45:00|725.6|724.6|726|725|726.4|725.4|725.6|724.6|102
1737723000000|2025-01-24 12:50:00|726.1|725.1|726.4|725.4|726.6|725.6|725.9|724.9|617
1737723300000|2025-01-24 12:55:00|726.6|725.6|726.3|725.3|726.9|725.9|726.1|725.1|192
1737723600000|2025-01-24 13:00:00|726.4|725.4|727.1|726.1|727.1|726.1|726.3|725.3|306
1737723900000|2025-01-24 13:05:00|727|726|727.1|726.1|727.4|726.4|726.6|725.6|159
1737724200000|2025-01-24 13:10:00|727.3|726.3|727.4|726.4|727.9|726.9|727.3|726.3|148
1737724500000|2025-01-24 13:15:00|727.3|726.3|727.6|726.6|727.9|726.9|726.6|725.6|645
1737724800000|2025-01-24 13:20:00|727.8|726.8|727.1|726.1|728|727|727|726|588
1737725100000|2025-01-24 13:25:00|727|726|726.6|725.6|727.4|726.4|726.6|725.6|427
1737725400000|2025-01-24 13:30:00|726.9|725.9|726.4|725.4|726.9|725.9|726.1|725.1|168
1737725700000|2025-01-24 13:35:00|726.1|725.1|725.3|724.3|726.4|725.4|725.1|724.1|302
1737726000000|2025-01-24 13:40:00|724.9|723.9|725.9|724.9|726|725|724.9|723.9|447
1737726300000|2025-01-24 13:45:00|726|725|725.8|724.8|726.1|725.1|725.4|724.4|78
1737726600000|2025-01-24 13:50:00|725.9|724.9|724.6|723.6|726|725|724.6|723.6|76
1737726900000|2025-01-24 13:55:00|724.4|723.4|725.5|724.5|726.3|725.3|724.3|723.3|140
1737727200000|2025-01-24 14:00:00|725.4|724.4|727.6|726.6|727.9|726.9|724.9|723.9|1134
1737727500000|2025-01-24 14:05:00|727.5|726.5|727.1|726.1|727.9|726.9|726.9|725.9|161
1737727800000|2025-01-24 14:10:00|727|726|726.5|725.5|727.5|726.5|726.4|725.4|243
1737728100000|2025-01-24 14:15:00|726.4|725.4|726.5|725.5|726.6|725.6|724.9|723.9|260
1737728400000|2025-01-24 14:20:00|726.6|725.6|727.8|726.8|728.3|727.3|726.4|725.4|267
1737728700000|2025-01-24 14:25:00|727.6|726.6|728.4|727.4|728.5|727.5|727.3|726.3|1199
1737729000000|2025-01-24 14:30:00|728.5|727.5|728.3|727.3|728.8|727.8|727.5|726.5|268
1737729300000|2025-01-24 14:35:00|728.4|727.4|728.9|727.9|729.5|728.5|728.1|727.1|191
1737729600000|2025-01-24 14:40:00|728.8|727.8|728.1|727.1|729.1|728.1|728.1|727.1|819
1737729900000|2025-01-24 14:45:00|728.4|727.4|725.1|724.1|728.4|727.4|725.1|724.1|556
1737730200000|2025-01-24 14:50:00|725|724|723.3|722.3|726.1|725.1|722.9|721.9|587
1737730500000|2025-01-24 14:55:00|723.1|722.1|722|721|723.8|722.8|721.6|720.6|537
1737730800000|2025-01-24 15:00:00|721.9|720.9|721.9|720.9|722.6|721.6|720.9|719.9|327
1737731100000|2025-01-24 15:05:00|721.6|720.6|720.8|719.8|722.9|721.9|720.6|719.6|245
1737731400000|2025-01-24 15:10:00|720.9|719.9|720.8|719.8|721.6|720.6|720.4|719.4|214
1737731700000|2025-01-24 15:15:00|720.6|719.6|720|719|721.5|720.5|719.9|718.9|281
1737732000000|2025-01-24 15:20:00|720.1|719.1|722.8|721.8|723.4|722.4|720|719|498
1737732300000|2025-01-24 15:25:00|722.9|721.9|722.9|721.9|724.1|723.1|722.6|721.6|622
1737732600000|2025-01-24 15:30:00|722.6|721.6|723.3|722.3|724.6|723.6|722.6|721.6|330
1737732900000|2025-01-24 15:35:00|723.1|722.1|721.6|720.6|723.8|722.8|721.1|720.1|792
1737733200000|2025-01-24 15:40:00|721.8|720.8|721.9|720.9|722.6|721.6|721.6|720.6|502
1737733500000|2025-01-24 15:45:00|722|721|721.6|720.6|722.1|721.1|721.1|720.1|310
1737733800000|2025-01-24 15:50:00|721.9|720.9|720.1|719.1|721.9|720.9|720.1|719.1|327
1737734100000|2025-01-24 15:55:00|720.3|719.3|720.3|719.3|720.6|719.6|719.6|718.6|744
1737734400000|2025-01-24 16:00:00|720.1|719.1|721.5|720.5|721.8|720.8|720|719|831
1737734700000|2025-01-24 16:05:00|721.4|720.4|721.4|720.4|722.1|721.1|721.1|720.1|230
1737735000000|2025-01-24 16:10:00|721.3|720.3|720.9|719.9|721.5|720.5|720|719|576
1737735300000|2025-01-24 16:15:00|721.1|720.1|720.6|719.6|721.3|720.3|720.1|719.1|285
1737735600000|2025-01-24 16:20:00|720.9|719.9|722|721|723.1|722.1|720.9|719.9|1768
1737735900000|2025-01-24 16:25:00|721.9|720.9|722.5|721.5|722.6|721.6|721.4|720.4|2425
1737736200000|2025-01-24 16:30:00|722.4|721.4|722.6|721.6|724.1|723.1|722.1|721.1|1456
1737736500000|2025-01-24 16:35:00|722.9|721.9|722.6|721.6|723.4|722.4|722.3|721.3|333
1737736800000|2025-01-24 16:40:00|722.5|721.5|722|721|722.9|721.9|721.4|720.4|160
1737737100000|2025-01-24 16:45:00|721.9|720.9|722.8|721.8|723|722|721.8|720.8|396
1737737400000|2025-01-24 16:50:00|722.6|721.6|722|721|722.8|721.8|721.9|720.9|246
1737737700000|2025-01-24 16:55:00|722.1|721.1|721.1|720.1|722.3|721.3|720.9|719.9|162
1737738000000|2025-01-24 17:00:00|721.3|720.3|723.3|722.3|723.3|722.3|720.6|719.6|248
1737738300000|2025-01-24 17:05:00|723.1|722.1|723.5|722.5|723.6|722.6|722.4|721.4|64
1737738600000|2025-01-24 17:10:00|723.6|722.6|722.8|721.8|723.6|722.6|722.4|721.4|1190
1737738900000|2025-01-24 17:15:00|722.6|721.6|721.9|720.9|722.8|721.8|721.4|720.4|247
1737739200000|2025-01-24 17:20:00|721.8|720.8|722.6|721.6|722.9|721.9|721.6|720.6|283
1737739500000|2025-01-24 17:25:00|722.8|721.8|723.1|722.1|723.4|722.4|722.4|721.4|227
1737739800000|2025-01-24 17:30:00|723|722|722.8|721.8|723.6|722.6|722.8|721.8|76
1737740100000|2025-01-24 17:35:00|722.9|721.9|722.6|721.6|723|722|722.5|721.5|22
1737740400000|2025-01-24 17:40:00|722.5|721.5|722.9|721.9|723.1|722.1|722.4|721.4|96
1737740700000|2025-01-24 17:45:00|722.8|721.8|722.9|721.9|723.5|722.5|722.8|721.8|232
1737741000000|2025-01-24 17:50:00|722.8|721.8|723.4|722.4|723.6|722.6|722.8|721.8|115
1737741300000|2025-01-24 17:55:00|723.6|722.6|723.3|722.3|723.6|722.6|723.1|722.1|227
1737741600000|2025-01-24 18:00:00|723.1|722.1|723.6|722.6|724.1|723.1|723.1|722.1|357
1737741900000|2025-01-24 18:05:00|723.5|722.5|724|723|724|723|723.3|722.3|249
1737742200000|2025-01-24 18:10:00|723.9|722.9|723|722|724|723|723|722|45
1737742500000|2025-01-24 18:15:00|723.1|722.1|723.9|722.9|723.9|722.9|723|722|58
1737742800000|2025-01-24 18:20:00|723.8|722.8|724|723|724.1|723.1|723.8|722.8|57
1737743100000|2025-01-24 18:25:00|723.9|722.9|723.3|722.3|724|723|723.1|722.1|207
1737743400000|2025-01-24 18:30:00|723.1|722.1|725.8|724.8|726.1|725.1|723.1|722.1|658
1737743700000|2025-01-24 18:35:00|725.9|724.9|725.5|724.5|726.3|725.3|725.3|724.3|334
1737744000000|2025-01-24 18:40:00|725.4|724.4|725.3|724.3|725.5|724.5|724.6|723.6|66
1737744300000|2025-01-24 18:45:00|725.4|724.4|725.8|724.8|726|725|725.1|724.1|123
1737744600000|2025-01-24 18:50:00|725.6|724.6|725.8|724.8|726.1|725.1|725.1|724.1|85
1737744900000|2025-01-24 18:55:00|725.9|724.9|726.3|725.3|726.4|725.4|725.8|724.8|96
1737745200000|2025-01-24 19:00:00|726.1|725.1|725.6|724.6|726.4|725.4|725.4|724.4|68
1737745500000|2025-01-24 19:05:00|725.5|724.5|725|724|725.6|724.6|724.9|723.9|139
1737745800000|2025-01-24 19:10:00|725.1|724.1|725.1|724.1|725.9|724.9|724.9|723.9|110
1737746100000|2025-01-24 19:15:00|725.3|724.3|724.6|723.6|725.5|724.5|724.5|723.5|99
1737746400000|2025-01-24 19:20:00|724.5|723.5|724.1|723.1|724.6|723.6|723.8|722.8|131
1737746700000|2025-01-24 19:25:00|724.3|723.3|723.6|722.6|724.6|723.6|723.5|722.5|481
1737747000000|2025-01-24 19:30:00|723.9|722.9|723.5|722.5|724.1|723.1|723.4|722.4|65
1737747300000|2025-01-24 19:35:00|723.4|722.4|722.6|721.6|723.5|722.5|722.6|721.6|21
1737747600000|2025-01-24 19:40:00|722.4|721.4|722.5|721.5|722.5|721.5|722.3|721.3|119
1737747900000|2025-01-24 19:45:00|722.6|721.6|722.6|721.6|722.6|721.6|722.1|721.1|106
1737748200000|2025-01-24 19:50:00|722.8|721.8|723.3|722.3|723.3|722.3|722.8|721.8|19
1737748500000|2025-01-24 19:55:00|723.1|722.1|723.3|722.3|723.3|722.3|723.1|722.1|240
1737748800000|2025-01-24 20:00:00|723.1|722.1|723.1|722.1|723.4|722.4|723|722|21
1737749100000|2025-01-24 20:05:00|723|722|722.8|721.8|723|722|722.6|721.6|2
1737749400000|2025-01-24 20:10:00|722.9|721.9|723.3|722.3|723.3|722.3|722.9|721.9|3
1737749700000|2025-01-24 20:15:00|723.4|722.4|723.3|722.3|723.4|722.4|723.1|722.1|19
1737750000000|2025-01-24 20:20:00|723.4|722.4|724|723|724|723|723.3|722.3|87
1737750300000|2025-01-24 20:25:00|723.9|722.9|723.6|722.6|723.9|722.9|723.5|722.5|9
1737750600000|2025-01-24 20:30:00|723.5|722.5|723.6|722.6|723.8|722.8|723.5|722.5|0
1737750900000|2025-01-24 20:35:00|723.5|722.5|723.3|722.3|723.5|722.5|723.3|722.3|1
1737751200000|2025-01-24 20:40:00|723.1|722.1|723.1|722.1|723.1|722.1|722.9|721.9|2
1737751500000|2025-01-24 20:45:00|723|722|723.1|722.1|723.3|722.3|723|722|12
1737751800000|2025-01-24 20:50:00|723.3|722.3|723.3|722.3|723.4|722.4|723.1|722.1|18
1737752100000|2025-01-24 20:55:00|723.1|722.1|722.9|721.9|723.3|722.3|722.8|721.8|22
1737752400000|2025-01-24 21:00:00|722.8|721.8|722.4|721.4|722.8|721.8|722.4|721.4|9
1737752700000|2025-01-24 21:05:00|722.5|721.5|722.4|721.4|722.6|721.6|722.3|721.3|8
1737753000000|2025-01-24 21:10:00|722.6|721.6|722.8|721.8|722.9|721.9|722.5|721.5|139
1737753300000|2025-01-24 21:15:00|722.6|721.6|722.6|721.6|722.8|721.8|722.4|721.4|7
1737753600000|2025-01-24 21:20:00|722.8|721.8|722.6|721.6|722.8|721.8|722.6|721.6|20
1737754200000|2025-01-24 21:30:00|722.5|721.5|722.3|721.3|722.5|721.5|722.1|721.1|0
1737754500000|2025-01-24 21:35:00|722.4|721.4|722.5|721.5|722.6|721.6|722.4|721.4|62
1737754800000|2025-01-24 21:40:00|722.6|721.6|722.5|721.5|722.6|721.6|722.4|721.4|120
1737755100000|2025-01-24 21:45:00|722.6|721.6|722.8|721.8|722.8|721.8|722.6|721.6|13
1737755400000|2025-01-24 21:50:00|722.9|721.9|723.1|722.1|723.3|722.3|722.8|721.8|35
1737755700000|2025-01-24 21:55:00|723|722|722.9|721.9|723.3|722.3|722.9|721.9|20
1737932400000|2025-01-26 23:00:00|721.5|720.5|720.6|719.6|722.1|721.1|720.6|719.6|133
1737932700000|2025-01-26 23:05:00|720.8|719.8|719.4|718.4|720.9|719.9|719.3|718.3|215
1737933000000|2025-01-26 23:10:00|719.6|718.6|717.9|716.9|719.8|718.8|717.6|716.6|155
1737933300000|2025-01-26 23:15:00|717.8|716.8|717.8|716.8|718.4|717.4|717.8|716.8|55
1737933600000|2025-01-26 23:20:00|717.9|716.9|717.4|716.4|718|717|717.3|716.3|39
1737933900000|2025-01-26 23:25:00|717.3|716.3|717.5|716.5|717.6|716.6|717|716|17
1737934200000|2025-01-26 23:30:00|717.3|716.3|716.5|715.5|717.3|716.3|716|715|71
1737934500000|2025-01-26 23:35:00|716.6|715.6|716.9|715.9|716.9|715.9|716.5|715.5|1
1737934800000|2025-01-26 23:40:00|717.1|716.1|716.9|715.9|717.4|716.4|716.9|715.9|12
1737935100000|2025-01-26 23:45:00|717|716|717.1|716.1|717.3|716.3|716.9|715.9|0
1737935400000|2025-01-26 23:50:00|717|716|717.1|716.1|717.4|716.4|717|716|3
1737935700000|2025-01-26 23:55:00|717|716|716.5|715.5|717|716|716.5|715.5|0
1737932400000|2025-01-26 23:00:00|721.5|720.5|720.6|719.6|722.1|721.1|720.6|719.6|133
1737932700000|2025-01-26 23:05:00|720.8|719.8|719.4|718.4|720.9|719.9|719.3|718.3|215
1737933000000|2025-01-26 23:10:00|719.6|718.6|717.9|716.9|719.8|718.8|717.6|716.6|155
1737933300000|2025-01-26 23:15:00|717.8|716.8|717.8|716.8|718.4|717.4|717.8|716.8|55
1737933600000|2025-01-26 23:20:00|717.9|716.9|717.4|716.4|718|717|717.3|716.3|39
1737933900000|2025-01-26 23:25:00|717.3|716.3|717.5|716.5|717.6|716.6|717|716|17
1737934200000|2025-01-26 23:30:00|717.3|716.3|716.5|715.5|717.3|716.3|716|715|71
1737934500000|2025-01-26 23:35:00|716.6|715.6|716.9|715.9|716.9|715.9|716.5|715.5|1
1737934800000|2025-01-26 23:40:00|717.1|716.1|716.9|715.9|717.4|716.4|716.9|715.9|12
1737935100000|2025-01-26 23:45:00|717|716|717.1|716.1|717.3|716.3|716.9|715.9|0
1737935400000|2025-01-26 23:50:00|717|716|717.1|716.1|717.4|716.4|717|716|3
1737935700000|2025-01-26 23:55:00|717|716|716.5|715.5|717|716|716.5|715.5|0
1737936000000|2025-01-27 00:00:00|716.6|715.6|716.5|715.5|717.3|716.3|716.3|715.3|1
1737936300000|2025-01-27 00:05:00|716.3|715.3|716.1|715.1|716.3|715.3|715.9|714.9|46
1737936600000|2025-01-27 00:10:00|716.3|715.3|716.3|715.3|716.4|715.4|716.1|715.1|31
1737936900000|2025-01-27 00:15:00|716.1|715.1|716.3|715.3|716.4|715.4|716.1|715.1|70
1737937200000|2025-01-27 00:20:00|716.1|715.1|716.4|715.4|716.9|715.9|716.1|715.1|4
1737937500000|2025-01-27 00:25:00|716.3|715.3|716.1|715.1|716.3|715.3|716.1|715.1|1
1737937800000|2025-01-27 00:30:00|716|715|715.8|714.8|716.3|715.3|715.6|714.6|69
1737938100000|2025-01-27 00:35:00|715.6|714.6|714.6|713.6|715.6|714.6|714.6|713.6|195
1737938400000|2025-01-27 00:40:00|714.8|713.8|712.5|711.5|714.8|713.8|712.4|711.4|171
1737938700000|2025-01-27 00:45:00|712.6|711.6|713.1|712.1|713.1|712.1|712.5|711.5|101
1737939000000|2025-01-27 00:50:00|713|712|713|712|713.1|712.1|712.9|711.9|6
1737939300000|2025-01-27 00:55:00|713.4|712.4|713.4|712.4|713.4|712.4|713.1|712.1|19
1737939600000|2025-01-27 01:00:00|713.3|712.3|713.9|712.9|714|713|712.4|711.4|45
1737939900000|2025-01-27 01:05:00|713.8|712.8|713.1|712.1|713.8|712.8|713|712|0
1737940200000|2025-01-27 01:10:00|713.3|712.3|712.8|711.8|713.4|712.4|712.5|711.5|80
1737940500000|2025-01-27 01:15:00|712.9|711.9|713|712|713.1|712.1|712.6|711.6|4
1737940800000|2025-01-27 01:20:00|713.1|712.1|713|712|713.8|712.8|713|712|20
1737941100000|2025-01-27 01:25:00|713.1|712.1|712.5|711.5|713.3|712.3|712.4|711.4|0
1737941400000|2025-01-27 01:30:00|712.4|711.4|713.3|712.3|713.4|712.4|712|711|82
1737941700000|2025-01-27 01:35:00|713|712|712.8|711.8|713.5|712.5|712.8|711.8|2
1737942000000|2025-01-27 01:40:00|712.6|711.6|712.1|711.1|712.8|711.8|712|711|54
1737942300000|2025-01-27 01:45:00|712.3|711.3|712.8|711.8|712.9|711.9|712.1|711.1|11
1737942600000|2025-01-27 01:50:00|712.9|711.9|713.3|712.3|713.4|712.4|712.8|711.8|3
1737942900000|2025-01-27 01:55:00|713.1|712.1|712.5|711.5|713.1|712.1|712.3|711.3|2
1737943200000|2025-01-27 02:00:00|712.3|711.3|712.9|711.9|712.9|711.9|712.3|711.3|3
1737943500000|2025-01-27 02:05:00|712.8|711.8|711.9|710.9|712.8|711.8|711.8|710.8|11
1737943800000|2025-01-27 02:10:00|711.8|710.8|711.5|710.5|711.9|710.9|711.4|710.4|4
1737944100000|2025-01-27 02:15:00|711.4|710.4|711.6|710.6|711.6|710.6|711.3|710.3|5
1737944400000|2025-01-27 02:20:00|711.8|710.8|712.1|711.1|712.1|711.1|711.6|710.6|4
1737944700000|2025-01-27 02:25:00|712|711|712.8|711.8|713.1|712.1|711.9|710.9|50
1737945000000|2025-01-27 02:30:00|712.9|711.9|713|712|713.5|712.5|712.5|711.5|44
1737945300000|2025-01-27 02:35:00|713.1|712.1|712.6|711.6|713.1|712.1|712.4|711.4|179
1737945600000|2025-01-27 02:40:00|712.9|711.9|713|712|713.1|712.1|712.8|711.8|22
1737945900000|2025-01-27 02:45:00|712.9|711.9|713.1|712.1|713.4|712.4|712.9|711.9|3
1737946200000|2025-01-27 02:50:00|713.3|712.3|713.4|712.4|713.5|712.5|713.1|712.1|17
1737946500000|2025-01-27 02:55:00|713.5|712.5|713.8|712.8|713.9|712.9|713.1|712.1|35
1737946800000|2025-01-27 03:00:00|713.6|712.6|714.1|713.1|714.1|713.1|713.4|712.4|11
1737947100000|2025-01-27 03:05:00|714.3|713.3|714.1|713.1|714.4|713.4|713.9|712.9|3
1737947400000|2025-01-27 03:10:00|714.3|713.3|714.6|713.6|714.6|713.6|714.1|713.1|5
1737947700000|2025-01-27 03:15:00|714.9|713.9|714.6|713.6|714.9|713.9|714.6|713.6|25
1737948000000|2025-01-27 03:20:00|714.8|713.8|714.9|713.9|714.9|713.9|714.6|713.6|4
1737948300000|2025-01-27 03:25:00|715|714|715.5|714.5|715.5|714.5|715|714|23
1737948600000|2025-01-27 03:30:00|715.4|714.4|715.8|714.8|716.1|715.1|715.4|714.4|13
1737948900000|2025-01-27 03:35:00|715.6|714.6|715.5|714.5|715.8|714.8|715.4|714.4|72
1737949200000|2025-01-27 03:40:00|715.6|714.6|715.8|714.8|715.9|714.9|715.4|714.4|5
1737949500000|2025-01-27 03:45:00|715.6|714.6|715.9|714.9|715.9|714.9|715.5|714.5|2
1737949800000|2025-01-27 03:50:00|716|715|715.9|714.9|716|715|715.6|714.6|3
1737950100000|2025-01-27 03:55:00|716.1|715.1|716.1|715.1|716.3|715.3|715.9|714.9|4
1737950400000|2025-01-27 04:00:00|716|715|715.6|714.6|716.1|715.1|715.6|714.6|96
1737950700000|2025-01-27 04:05:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|8
1737951000000|2025-01-27 04:10:00|715.6|714.6|714.9|713.9|715.6|714.6|714.8|713.8|14
1737951300000|2025-01-27 04:15:00|714.8|713.8|714.4|713.4|714.9|713.9|714.4|713.4|29
1737951900000|2025-01-27 04:25:00|714.5|713.5|714.5|713.5|714.6|713.6|714.4|713.4|9
1737952200000|2025-01-27 04:30:00|714.4|713.4|714.1|713.1|714.4|713.4|714.1|713.1|3
1737952500000|2025-01-27 04:35:00|714.3|713.3|714.3|713.3|714.3|713.3|714.1|713.1|2
1737952800000|2025-01-27 04:40:00|714.1|713.1|714.1|713.1|714.3|713.3|714.1|713.1|0
1737953100000|2025-01-27 04:45:00|714.3|713.3|714.1|713.1|714.3|713.3|714.1|713.1|0
1737953400000|2025-01-27 04:50:00|713.6|712.6|713.4|712.4|713.9|712.9|713.3|712.3|47
1737953700000|2025-01-27 04:55:00|713.5|712.5|713.3|712.3|713.6|712.6|713.3|712.3|7
1737954000000|2025-01-27 05:00:00|713.4|712.4|713.4|712.4|713.6|712.6|713.4|712.4|4
1737954300000|2025-01-27 05:05:00|||||||||9
1737954600000|2025-01-27 05:10:00|713.6|712.6|713.5|712.5|713.6|712.6|713.4|712.4|6
1737954900000|2025-01-27 05:15:00|713.6|712.6|713.6|712.6|713.6|712.6|713.4|712.4|44
1737955200000|2025-01-27 05:20:00|713.5|712.5|713.5|712.5|713.6|712.6|713.5|712.5|3
1737955500000|2025-01-27 05:25:00|713.4|712.4|713.1|712.1|713.4|712.4|713|712|33
1737955800000|2025-01-27 05:30:00|713|712|713.1|712.1|713.1|712.1|713|712|3
1737956100000|2025-01-27 05:35:00|713.3|712.3|713|712|713.3|712.3|713|712|3
1737956400000|2025-01-27 05:40:00|713.1|712.1|712.9|711.9|713.1|712.1|712.8|711.8|17
1737956700000|2025-01-27 05:45:00|712.8|711.8|712.8|711.8|712.9|711.9|712.8|711.8|3
1737957000000|2025-01-27 05:50:00|712.9|711.9|712.3|711.3|712.9|711.9|712.1|711.1|53
1737957300000|2025-01-27 05:55:00|712.4|711.4|712.3|711.3|712.4|711.4|712.1|711.1|20
1737957600000|2025-01-27 06:00:00|712.1|711.1|712.5|711.5|712.6|711.6|712.1|711.1|5
1737957900000|2025-01-27 06:05:00|712.6|711.6|712.4|711.4|712.6|711.6|712.3|711.3|9
1737958200000|2025-01-27 06:10:00|712.3|711.3|712.1|711.1|712.4|711.4|711.9|710.9|26
1737958500000|2025-01-27 06:15:00|712.3|711.3|712.4|711.4|712.6|711.6|712.1|711.1|10
1737958800000|2025-01-27 06:20:00|712.3|711.3|712.4|711.4|712.4|711.4|712.1|711.1|10
1737959100000|2025-01-27 06:25:00|712.5|711.5|712.5|711.5|712.8|711.8|712.4|711.4|16
1737959400000|2025-01-27 06:30:00|712.4|711.4|713.1|712.1|713.1|712.1|712.1|711.1|109
1737959700000|2025-01-27 06:35:00|713|712|713.9|712.9|714.1|713.1|712.9|711.9|105
1737960000000|2025-01-27 06:40:00|714|713|715|714|715|714|714|713|210
1737960300000|2025-01-27 06:45:00|715.1|714.1|714.6|713.6|715.5|714.5|714.6|713.6|45
1737960600000|2025-01-27 06:50:00|714.9|713.9|715.4|714.4|715.6|714.6|714.8|713.8|120
1737960900000|2025-01-27 06:55:00|715.6|714.6|714.9|713.9|715.6|714.6|714.6|713.6|94
1737961200000|2025-01-27 07:00:00|714.8|713.8|714.5|713.5|715.3|714.3|714.3|713.3|39
1737961500000|2025-01-27 07:05:00|714.6|713.6|714.5|713.5|714.8|713.8|713.5|712.5|86
1737961800000|2025-01-27 07:10:00|714.4|713.4|713|712|714.5|713.5|712.8|711.8|521
1737962100000|2025-01-27 07:15:00|713.1|712.1|714.9|713.9|714.9|713.9|712.6|711.6|100
1737962400000|2025-01-27 07:20:00|715|714|714.1|713.1|715.1|714.1|713.8|712.8|370
1737962700000|2025-01-27 07:25:00|714|713|714.8|713.8|715|714|714|713|227
1737963000000|2025-01-27 07:30:00|714.9|713.9|714.6|713.6|715.1|714.1|714.3|713.3|95
1737963300000|2025-01-27 07:35:00|714.5|713.5|714|713|714.6|713.6|713.9|712.9|85
1737963600000|2025-01-27 07:40:00|714.1|713.1|714.3|713.3|714.5|713.5|714.1|713.1|31
1737963900000|2025-01-27 07:45:00|714.1|713.1|714.1|713.1|714.4|713.4|714.1|713.1|66
1737964200000|2025-01-27 07:50:00|714|713|713.9|712.9|714.4|713.4|713.6|712.6|66
1737964500000|2025-01-27 07:55:00|713.8|712.8|712.6|711.6|713.8|712.8|712.6|711.6|55
1737964800000|2025-01-27 08:00:00|712.8|711.8|714.4|713.4|714.4|713.4|711.5|710.5|332
1737965100000|2025-01-27 08:05:00|714.1|713.1|712.5|711.5|714.1|713.1|712.1|711.1|347
1737965400000|2025-01-27 08:10:00|712.6|711.6|714|713|714.1|713.1|712.3|711.3|168
1737965700000|2025-01-27 08:15:00|713.9|712.9|714.1|713.1|714.9|713.9|713.9|712.9|196
1737966000000|2025-01-27 08:20:00|714.4|713.4|713.5|712.5|714.8|713.8|713.5|712.5|282
1737966300000|2025-01-27 08:25:00|713.4|712.4|713.9|712.9|715|714|713.1|712.1|509
1737966600000|2025-01-27 08:30:00|714|713|715.3|714.3|715.6|714.6|713.6|712.6|555
1737966900000|2025-01-27 08:35:00|715.1|714.1|715.9|714.9|715.9|714.9|715.1|714.1|339
1737967200000|2025-01-27 08:40:00|716.1|715.1|716.3|715.3|716.6|715.6|715.9|714.9|207
1737967500000|2025-01-27 08:45:00|716.1|715.1|715.9|714.9|716.6|715.6|715.6|714.6|110
1737967800000|2025-01-27 08:50:00|716|715|715.6|714.6|716.1|715.1|715.4|714.4|109
1737968100000|2025-01-27 08:55:00|715.4|714.4|715.9|714.9|715.9|714.9|715.1|714.1|46
1737968400000|2025-01-27 09:00:00|715.8|714.8|716.5|715.5|716.9|715.9|715.6|714.6|453
1737968700000|2025-01-27 09:05:00|716.6|715.6|714.9|713.9|716.8|715.8|714.9|713.9|235
1737969000000|2025-01-27 09:10:00|715|714|714|713|715|714|713.9|712.9|200
1737969300000|2025-01-27 09:15:00|714.1|713.1|714|713|714.9|713.9|714|713|75
1737969600000|2025-01-27 09:20:00|714.1|713.1|714.6|713.6|714.9|713.9|713.9|712.9|158
1737969900000|2025-01-27 09:25:00|714.4|713.4|713.9|712.9|714.6|713.6|713.8|712.8|85
1737970200000|2025-01-27 09:30:00|713.8|712.8|714.1|713.1|714.6|713.6|713.3|712.3|236
1737970500000|2025-01-27 09:35:00|714|713|716.1|715.1|716.1|715.1|714|713|68
1737970800000|2025-01-27 09:40:00|716|715|716.8|715.8|717.3|716.3|715.9|714.9|52
1737971100000|2025-01-27 09:45:00|716.6|715.6|715.1|714.1|716.8|715.8|715.1|714.1|38
1737971400000|2025-01-27 09:50:00|715.3|714.3|714.1|713.1|716|715|714.1|713.1|267
1737971700000|2025-01-27 09:55:00|714.3|713.3|714.4|713.4|714.6|713.6|713.9|712.9|168
1737972000000|2025-01-27 10:00:00|714.6|713.6|714.4|713.4|715.1|714.1|714.1|713.1|804
1737972300000|2025-01-27 10:05:00|714.5|713.5|715|714|715.9|714.9|714.3|713.3|104
1737972600000|2025-01-27 10:10:00|714.9|713.9|714.9|713.9|715.1|714.1|714.6|713.6|47
1737972900000|2025-01-27 10:15:00|714.8|713.8|715.4|714.4|715.6|714.6|714.8|713.8|730
1737973200000|2025-01-27 10:20:00|715.3|714.3|715.4|714.4|715.9|714.9|715|714|32
1737973500000|2025-01-27 10:25:00|715.5|714.5|716|715|716.4|715.4|715.4|714.4|124
1737973800000|2025-01-27 10:30:00|716.1|715.1|717.1|716.1|717.4|716.4|716.1|715.1|546
1737974100000|2025-01-27 10:35:00|717.5|716.5|716.9|715.9|717.6|716.6|716.5|715.5|162
1737974400000|2025-01-27 10:40:00|717|716|716.8|715.8|717.6|716.6|716.4|715.4|130
1737974700000|2025-01-27 10:45:00|716.6|715.6|716.3|715.3|716.9|715.9|716.3|715.3|86
1737975000000|2025-01-27 10:50:00|716.4|715.4|715.6|714.6|716.6|715.6|715.4|714.4|88
1737975300000|2025-01-27 10:55:00|715.5|714.5|715.1|714.1|716.1|715.1|715.1|714.1|45
1737975600000|2025-01-27 11:00:00|715|714|714.6|713.6|715|714|714.1|713.1|252
1737975900000|2025-01-27 11:05:00|714.8|713.8|714.9|713.9|715.1|714.1|714.3|713.3|103
1737976200000|2025-01-27 11:10:00|714.8|713.8|713.1|712.1|714.9|713.9|713.1|712.1|196
1737976500000|2025-01-27 11:15:00|713|712|714.8|713.8|714.9|713.9|712.9|711.9|195
1737976800000|2025-01-27 11:20:00|714.9|713.9|714.5|713.5|715.1|714.1|714.5|713.5|37
1737977100000|2025-01-27 11:25:00|714.4|713.4|714.3|713.3|714.5|713.5|714.1|713.1|46
1737977400000|2025-01-27 11:30:00|714.1|713.1|714.4|713.4|714.4|713.4|713.4|712.4|95
1737977700000|2025-01-27 11:35:00|714.3|713.3|714|713|714.4|713.4|713.4|712.4|67
1737978000000|2025-01-27 11:40:00|713.9|712.9|713.8|712.8|714.4|713.4|713.8|712.8|50
1737978300000|2025-01-27 11:45:00|713.6|712.6|712.9|711.9|714.1|713.1|712.9|711.9|58
1737978600000|2025-01-27 11:50:00|713.1|712.1|713.1|712.1|713.1|712.1|712.9|711.9|50
1737978900000|2025-01-27 11:55:00|713|712|712.1|711.1|713.6|712.6|711.9|710.9|67
1737979200000|2025-01-27 12:00:00|712|711|711.6|710.6|712.4|711.4|711.5|710.5|32
1737979500000|2025-01-27 12:05:00|711.8|710.8|710.9|709.9|712.1|711.1|710.9|709.9|164
1737979800000|2025-01-27 12:10:00|711|710|709.9|708.9|711|710|709.6|708.6|218
1737980100000|2025-01-27 12:15:00|709.8|708.8|709.6|708.6|710.5|709.5|709.6|708.6|65
1737980400000|2025-01-27 12:20:00|709.9|708.9|711.1|710.1|711.1|710.1|709.8|708.8|78
1737980700000|2025-01-27 12:25:00|711.3|710.3|711.5|710.5|711.6|710.6|711|710|120
1737981000000|2025-01-27 12:30:00|711.4|710.4|710.6|709.6|711.6|710.6|710.4|709.4|955
1737981300000|2025-01-27 12:35:00|710.5|709.5|710.4|709.4|710.6|709.6|710.4|709.4|43
1737981600000|2025-01-27 12:40:00|710.5|709.5|710.5|709.5|710.6|709.6|709.9|708.9|90
1737981900000|2025-01-27 12:45:00|710.4|709.4|711.6|710.6|711.9|710.9|710.3|709.3|114
1737982200000|2025-01-27 12:50:00|711.5|710.5|711.4|710.4|711.6|710.6|711|710|98
1737982500000|2025-01-27 12:55:00|711.1|710.1|710.1|709.1|711.1|710.1|709.8|708.8|157
1737982800000|2025-01-27 13:00:00|710.3|709.3|709.6|708.6|710.3|709.3|709.4|708.4|108
1737983100000|2025-01-27 13:05:00|709.8|708.8|710.3|709.3|710.6|709.6|709.8|708.8|151
1737983400000|2025-01-27 13:10:00|710.1|709.1|710.4|709.4|710.4|709.4|709.9|708.9|66
1737983700000|2025-01-27 13:15:00|710.5|709.5|710|709|710.8|709.8|709.8|708.8|186
1737984000000|2025-01-27 13:20:00|709.9|708.9|710.1|709.1|710.1|709.1|709.8|708.8|48
1737984300000|2025-01-27 13:25:00|710.3|709.3|711.3|710.3|711.4|710.4|710.3|709.3|1028
1737984600000|2025-01-27 13:30:00|711.1|710.1|710.9|709.9|711.4|710.4|710.9|709.9|288
1737984900000|2025-01-27 13:35:00|711.1|710.1|713.3|712.3|713.4|712.4|711|710|154
1737985200000|2025-01-27 13:40:00|713.4|712.4|712.8|711.8|713.9|712.9|712.5|711.5|791
1737985500000|2025-01-27 13:45:00|712.6|711.6|713.4|712.4|713.9|712.9|712.5|711.5|618
1737985800000|2025-01-27 13:50:00|713.3|712.3|714.4|713.4|714.5|713.5|713|712|1539
1737986100000|2025-01-27 13:55:00|714.3|713.3|715.8|714.8|716.1|715.1|714.3|713.3|461
1737986400000|2025-01-27 14:00:00|715.6|714.6|715|714|715.8|714.8|714.1|713.1|213
1737986700000|2025-01-27 14:05:00|715.1|714.1|714.8|713.8|715.5|714.5|714.6|713.6|259
1737987000000|2025-01-27 14:10:00|714.9|713.9|713.1|712.1|714.9|713.9|713.1|712.1|82
1737987300000|2025-01-27 14:15:00|712.9|711.9|712.1|711.1|713.6|712.6|712|711|140
1737987600000|2025-01-27 14:20:00|712.4|711.4|712.4|711.4|713.1|712.1|711.9|710.9|168
1737987900000|2025-01-27 14:25:00|712.6|711.6|712.9|711.9|713.1|712.1|711.8|710.8|104
1737988200000|2025-01-27 14:30:00|712.8|711.8|713|712|713.8|712.8|712.6|711.6|226
1737988500000|2025-01-27 14:35:00|713.1|712.1|712.4|711.4|713.9|712.9|712.4|711.4|123
1737988800000|2025-01-27 14:40:00|712.1|711.1|712.5|711.5|713.8|712.8|712.1|711.1|61
1737989100000|2025-01-27 14:45:00|712.4|711.4|712.8|711.8|713|712|711.4|710.4|117
1737989400000|2025-01-27 14:50:00|712.6|711.6|713.5|712.5|713.6|712.6|712.5|711.5|54
1737989700000|2025-01-27 14:55:00|713.4|712.4|713.5|712.5|714.1|713.1|713.3|712.3|74
1737990000000|2025-01-27 15:00:00|713.4|712.4|713|712|714|713|712.8|711.8|141
1737990300000|2025-01-27 15:05:00|713.1|712.1|713.1|712.1|713.4|712.4|712.3|711.3|107
1737990600000|2025-01-27 15:10:00|713|712|713.6|712.6|714.6|713.6|713|712|162
1737990900000|2025-01-27 15:15:00|713.5|712.5|712|711|713.9|712.9|711.6|710.6|222
1737991200000|2025-01-27 15:20:00|711.9|710.9|711.1|710.1|712|711|710.8|709.8|343
1737991500000|2025-01-27 15:25:00|711.3|710.3|711|710|711.9|710.9|710.6|709.6|175
1737991800000|2025-01-27 15:30:00|711.1|710.1|707.4|706.4|711.1|710.1|706.6|705.6|481
1737992100000|2025-01-27 15:35:00|707.6|706.6|707.9|706.9|708.5|707.5|707.5|706.5|297
1737992400000|2025-01-27 15:40:00|708.1|707.1|708.3|707.3|709.1|708.1|707.6|706.6|212
1737992700000|2025-01-27 15:45:00|708.1|707.1|707|706|708.6|707.6|706.6|705.6|300
1737993000000|2025-01-27 15:50:00|706.9|705.9|705.9|704.9|707.3|706.3|705.9|704.9|374
1737993300000|2025-01-27 15:55:00|705.8|704.8|706|705|707|706|705.6|704.6|245
1737993600000|2025-01-27 16:00:00|706.1|705.1|705.6|704.6|706.6|705.6|705.6|704.6|203
1737993900000|2025-01-27 16:05:00|705.8|704.8|704.6|703.6|706.1|705.1|704.4|703.4|374
1737994200000|2025-01-27 16:10:00|704.5|703.5|704.1|703.1|704.9|703.9|704|703|226
1737994500000|2025-01-27 16:15:00|704|703|704.1|703.1|705|704|703.9|702.9|346
1737994800000|2025-01-27 16:20:00|704.4|703.4|704.8|703.8|706|705|704.1|703.1|489
1737995100000|2025-01-27 16:25:00|704.6|703.6|704.8|703.8|705.4|704.4|704.1|703.1|3796
1737995400000|2025-01-27 16:30:00|704.9|703.9|703.4|702.4|705.1|704.1|703.3|702.3|519
1737995700000|2025-01-27 16:35:00|703.3|702.3|702.1|701.1|704.1|703.1|702|701|1016
1737996000000|2025-01-27 16:40:00|702|701|701.9|700.9|702.1|701.1|701.3|700.3|205
1737996300000|2025-01-27 16:45:00|701.8|700.8|701.1|700.1|702|701|701.1|700.1|123
1737996600000|2025-01-27 16:50:00|701|700|699.6|698.6|701.4|700.4|699.5|698.5|671
1737996900000|2025-01-27 16:55:00|699.8|698.8|699.4|698.4|700.4|699.4|699.1|698.1|288
1737997200000|2025-01-27 17:00:00|699.3|698.3|698.6|697.6|699.9|698.9|698.1|697.1|283
1737997500000|2025-01-27 17:05:00|698.5|697.5|698.5|697.5|699.1|698.1|698.1|697.1|243
1737997800000|2025-01-27 17:10:00|698.4|697.4|700.1|699.1|700.3|699.3|698.1|697.1|211
1737998100000|2025-01-27 17:15:00|700|699|701|700|702.9|701.9|700|699|2346
1737998400000|2025-01-27 17:20:00|701.3|700.3|703.4|702.4|703.6|702.6|701.3|700.3|344
1737998700000|2025-01-27 17:25:00|703.3|702.3|703.4|702.4|703.5|702.5|702.6|701.6|114
1737999000000|2025-01-27 17:30:00|703.5|702.5|703.1|702.1|704.1|703.1|703.1|702.1|314
1737999300000|2025-01-27 17:35:00|703.3|702.3|702.3|701.3|703.4|702.4|702|701|166
1737999600000|2025-01-27 17:40:00|702.4|701.4|702.1|701.1|702.6|701.6|701.9|700.9|59
1737999900000|2025-01-27 17:45:00|702.3|701.3|702.5|701.5|702.8|701.8|702.1|701.1|624
1738000200000|2025-01-27 17:50:00|702.4|701.4|702.3|701.3|702.5|701.5|701.8|700.8|48
1738000500000|2025-01-27 17:55:00|702.4|701.4|702.8|701.8|703.4|702.4|702.1|701.1|280
1738000800000|2025-01-27 18:00:00|702.9|701.9|704.6|703.6|704.9|703.9|702.9|701.9|334
1738001100000|2025-01-27 18:05:00|704.4|703.4|705|704|705.8|704.8|704.4|703.4|132
1738001400000|2025-01-27 18:10:00|704.9|703.9|705.3|704.3|705.6|704.6|704.6|703.6|126
1738001700000|2025-01-27 18:15:00|705.1|704.1|705.6|704.6|705.8|704.8|704.6|703.6|128
1738002000000|2025-01-27 18:20:00|705.8|704.8|706|705|706.1|705.1|705.6|704.6|31
1738002300000|2025-01-27 18:25:00|706.1|705.1|705.3|704.3|706.1|705.1|705.1|704.1|117
1738002600000|2025-01-27 18:30:00|705.1|704.1|705.1|704.1|706|705|705|704|24
1738002900000|2025-01-27 18:35:00|705|704|705.5|704.5|705.6|704.6|705|704|77
1738003200000|2025-01-27 18:40:00|705.6|704.6|705.6|704.6|705.9|704.9|705.3|704.3|123
1738003500000|2025-01-27 18:45:00|705.8|704.8|706.5|705.5|706.5|705.5|705.3|704.3|140
1738003800000|2025-01-27 18:50:00|706.4|705.4|706.5|705.5|706.8|705.8|706.1|705.1|927
1738004100000|2025-01-27 18:55:00|706.6|705.6|707|706|707.4|706.4|706.6|705.6|37
1738004400000|2025-01-27 19:00:00|707.1|706.1|707.1|706.1|707.6|706.6|706.9|705.9|148
1738004700000|2025-01-27 19:05:00|707.3|706.3|706.9|705.9|707.4|706.4|706.4|705.4|158
1738005000000|2025-01-27 19:10:00|706.8|705.8|707.9|706.9|708|707|706.8|705.8|147
1738005300000|2025-01-27 19:15:00|707.8|706.8|707.3|706.3|708.4|707.4|707.3|706.3|26
1738005600000|2025-01-27 19:20:00|707.4|706.4|707.4|706.4|707.8|706.8|706.9|705.9|113
1738005900000|2025-01-27 19:25:00|707.5|706.5|707.6|706.6|708.6|707.6|707.1|706.1|292
1738006200000|2025-01-27 19:30:00|707.5|706.5|707.3|706.3|707.8|706.8|706.6|705.6|369
1738006500000|2025-01-27 19:35:00|707.1|706.1|707.6|706.6|707.8|706.8|707.1|706.1|9
1738006800000|2025-01-27 19:40:00|707.5|706.5|708.1|707.1|708.1|707.1|707.5|706.5|30
1738007100000|2025-01-27 19:45:00|708|707|707.9|706.9|708.1|707.1|707.6|706.6|41
1738007400000|2025-01-27 19:50:00|708|707|707.5|706.5|708|707|707.5|706.5|12
1738007700000|2025-01-27 19:55:00|707.4|706.4|706.8|705.8|707.5|706.5|706.8|705.8|20
1738008000000|2025-01-27 20:00:00|706.9|705.9|707.1|706.1|707.1|706.1|706.6|705.6|72
1738008300000|2025-01-27 20:05:00|707|706|707.5|706.5|707.6|706.6|707|706|14
1738008600000|2025-01-27 20:10:00|707.6|706.6|707.5|706.5|707.6|706.6|707.4|706.4|0
1738008900000|2025-01-27 20:15:00|707.6|706.6|707.8|706.8|707.9|706.9|707.6|706.6|3
1738009200000|2025-01-27 20:20:00|707.9|706.9|708.3|707.3|708.4|707.4|707.8|706.8|186
1738009500000|2025-01-27 20:25:00|708.1|707.1|708.3|707.3|708.5|707.5|708.1|707.1|1
1738009800000|2025-01-27 20:30:00|708.4|707.4|707.8|706.8|708.4|707.4|707.6|706.6|7
1738010100000|2025-01-27 20:35:00|707.9|706.9|707.6|706.6|708|707|707.6|706.6|13
1738010400000|2025-01-27 20:40:00|707.8|706.8|707.6|706.6|707.8|706.8|707.5|706.5|53
1738010700000|2025-01-27 20:45:00|707.8|706.8|707.5|706.5|707.8|706.8|707.3|706.3|25
1738011000000|2025-01-27 20:50:00|707.4|706.4|707|706|707.5|706.5|706.9|705.9|14
1738011300000|2025-01-27 20:55:00|707.1|706.1|707.6|706.6|707.8|706.8|707.1|706.1|15
1738011600000|2025-01-27 21:00:00|707.8|706.8|707.5|706.5|707.8|706.8|707.4|706.4|13
1738011900000|2025-01-27 21:05:00|707.4|706.4|707.4|706.4|707.6|706.6|707.3|706.3|1
1738012200000|2025-01-27 21:10:00|707.5|706.5|707.5|706.5|707.5|706.5|707.4|706.4|4
1738012500000|2025-01-27 21:15:00|707.4|706.4|707.8|706.8|707.8|706.8|707.4|706.4|2
1738012800000|2025-01-27 21:20:00|707.9|706.9|707.9|706.9|708|707|707.9|706.9|5
1738013100000|2025-01-27 21:25:00|707.8|706.8|707.8|706.8|707.9|706.9|707.8|706.8|0
1738013400000|2025-01-27 21:30:00|707.9|706.9|708.1|707.1|708.1|707.1|707.9|706.9|1
1738013700000|2025-01-27 21:35:00|708|707|708|707|708|707|707.9|706.9|2
1738014000000|2025-01-27 21:40:00|707.9|706.9|708.1|707.1|708.1|707.1|707.8|706.8|6
1738014300000|2025-01-27 21:45:00|708|707|708.4|707.4|708.4|707.4|708|707|6
1738014600000|2025-01-27 21:50:00|708.3|707.3|708.3|707.3|708.4|707.4|708.1|707.1|18
1738014900000|2025-01-27 21:55:00|708.1|707.1|707.8|706.8|708.3|707.3|707.6|706.6|56
1738015200000|2025-01-27 22:00:00|707.6|706.6|708.5|705.5|708.8|706.6|707.5|705.4|0
1738015500000|2025-01-27 22:05:00|706.9|705.9|708.5|705.5|708.6|705.9|706.6|705.1|0
1738016100000|2025-01-27 22:15:00|708.4|705.4|708.4|705.4|708.4|705.4|708.4|705.4|0
1738016400000|2025-01-27 22:20:00|708.5|705.5|708.8|705.8|708.9|705.9|708.5|705.5|0
1738016700000|2025-01-27 22:25:00|708.5|705.5|708.5|705.5|708.9|707|708|705.5|0
1738017000000|2025-01-27 22:30:00|708.8|705.8|708.8|705.8|708.9|707|708|705.5|0
1738017300000|2025-01-27 22:35:00|708.5|705.5|708.5|705.5|708.5|705.5|708.5|705.5|0
1738018500000|2025-01-27 22:55:00|709|706|709|706|709|706|709|706|1
1738026000000|2025-01-28 01:00:00|708.3|707.3|708.5|707.5|708.8|707.8|708.3|707.3|22
1738026300000|2025-01-28 01:05:00|708.8|707.8|709.9|708.9|710|709|708.8|707.8|391
1738026600000|2025-01-28 01:10:00|710|709|710.3|709.3|710.3|709.3|709.9|708.9|1
1738026900000|2025-01-28 01:15:00|710.4|709.4|710.1|709.1|710.4|709.4|709.9|708.9|3
1738027200000|2025-01-28 01:20:00|710.3|709.3|709.9|708.9|710.4|709.4|709.8|708.8|7
1738027500000|2025-01-28 01:25:00|710.3|709.3|710.3|709.3|710.3|709.3|710.1|709.1|12
1738027800000|2025-01-28 01:30:00|710.1|709.1|710|709|710.3|709.3|710|709|0
1738028100000|2025-01-28 01:35:00|710.1|709.1|710.4|709.4|710.4|709.4|710|709|0
1738028400000|2025-01-28 01:40:00|710.3|709.3|710.3|709.3|710.3|709.3|710.3|709.3|6
1738028700000|2025-01-28 01:45:00|710.1|709.1|710|709|710.1|709.1|710|709|0
1738029000000|2025-01-28 01:50:00|709.8|708.8|709.8|708.8|710|709|709.6|708.6|4
1738029300000|2025-01-28 01:55:00|709.9|708.9|709.4|708.4|709.9|708.9|709.3|708.3|2
1738029600000|2025-01-28 02:00:00|709.3|708.3|709.8|708.8|709.9|708.9|709.3|708.3|3
1738029900000|2025-01-28 02:05:00|709.6|708.6|708.9|707.9|709.6|708.6|708.3|707.3|24
1738030200000|2025-01-28 02:10:00|709|708|708.9|707.9|709.3|708.3|708.9|707.9|6
1738030500000|2025-01-28 02:15:00|709|708|709.5|708.5|709.6|708.6|709|708|7
1738030800000|2025-01-28 02:20:00|709.4|708.4|709.4|708.4|709.4|708.4|709|708|2
1738031100000|2025-01-28 02:25:00|709.5|708.5|710|709|710|709|709.5|708.5|11
1738031400000|2025-01-28 02:30:00|710.1|709.1|709.4|708.4|710.1|709.1|709.3|708.3|7
1738031700000|2025-01-28 02:35:00|709.1|708.1|709.3|708.3|709.5|708.5|708.9|707.9|9
1738032000000|2025-01-28 02:40:00|709.1|708.1|709.1|708.1|709.4|708.4|709.1|708.1|1
1738032300000|2025-01-28 02:45:00|709.3|708.3|709.4|708.4|709.5|708.5|709.3|708.3|1
1738032600000|2025-01-28 02:50:00|709.5|708.5|709.6|708.6|709.8|708.8|709.5|708.5|0
1738032900000|2025-01-28 02:55:00|709.5|708.5|709.4|708.4|709.6|708.6|709.1|708.1|16
1738033200000|2025-01-28 03:00:00|709.5|708.5|709.3|708.3|709.8|708.8|709.3|708.3|1
1738033500000|2025-01-28 03:05:00|709.1|708.1|708.9|707.9|709.1|708.1|708.6|707.6|90
1738033800000|2025-01-28 03:10:00|709|708|709|708|709|708|708.9|707.9|1
1738034100000|2025-01-28 03:15:00|708.9|707.9|708.4|707.4|709|708|708.4|707.4|6
1738034400000|2025-01-28 03:20:00|708.5|707.5|707.9|706.9|708.5|707.5|706.9|705.9|62
1738034700000|2025-01-28 03:25:00|707.8|706.8|708|707|708.1|707.1|707.4|706.4|36
1738035000000|2025-01-28 03:30:00|708.1|707.1|707.8|706.8|708.1|707.1|707.6|706.6|2
1738035300000|2025-01-28 03:35:00|707.9|706.9|708.3|707.3|708.3|707.3|707.6|706.6|4
1738035600000|2025-01-28 03:40:00|708.1|707.1|707.8|706.8|708.1|707.1|707.6|706.6|124
1738035900000|2025-01-28 03:45:00|707.6|706.6|707.9|706.9|707.9|706.9|707.4|706.4|38
1738036200000|2025-01-28 03:50:00|707.6|706.6|706.4|705.4|707.6|706.6|706.4|705.4|117
1738036500000|2025-01-28 03:55:00|706.6|705.6|707.4|706.4|707.4|706.4|706.4|705.4|154
1738036800000|2025-01-28 04:00:00|707.5|706.5|708.5|707.5|708.6|707.6|707.5|706.5|40
1738037100000|2025-01-28 04:05:00|708.6|707.6|709.1|708.1|709.5|708.5|708.5|707.5|65
1738037400000|2025-01-28 04:10:00|709|708|709.6|708.6|710|709|708.9|707.9|318
1738037700000|2025-01-28 04:15:00|709.9|708.9|709.6|708.6|710.1|709.1|709.3|708.3|124
1738038000000|2025-01-28 04:20:00|709.8|708.8|709.1|708.1|709.8|708.8|709.1|708.1|116
1738038300000|2025-01-28 04:25:00|709.3|708.3|709.8|708.8|710|709|708.9|707.9|433
1738038600000|2025-01-28 04:30:00|709.9|708.9|709.5|708.5|710.1|709.1|709|708|195
1738038900000|2025-01-28 04:35:00|709.4|708.4|709.4|708.4|709.5|708.5|709.1|708.1|233
1738039200000|2025-01-28 04:40:00|709.5|708.5|709.5|708.5|709.6|708.6|709.3|708.3|31
1738039500000|2025-01-28 04:45:00|709.6|708.6|709.4|708.4|709.8|708.8|709.4|708.4|2
1738039800000|2025-01-28 04:50:00|709.3|708.3|709.5|708.5|709.6|708.6|709.1|708.1|90
1738040100000|2025-01-28 04:55:00|709.6|708.6|710.4|709.4|710.4|709.4|709.5|708.5|125
1738040400000|2025-01-28 05:00:00|710.3|709.3|710.1|709.1|710.4|709.4|710.1|709.1|1
1738040700000|2025-01-28 05:05:00|710.4|709.4|710.4|709.4|710.4|709.4|710.1|709.1|6
1738041000000|2025-01-28 05:10:00|710.6|709.6|711.9|710.9|711.9|710.9|710.4|709.4|109
1738041300000|2025-01-28 05:15:00|711.8|710.8|711.8|710.8|711.9|710.9|711.3|710.3|6
1738041600000|2025-01-28 05:20:00|711.9|710.9|711.1|710.1|712|711|711.1|710.1|22
1738041900000|2025-01-28 05:25:00|711.3|710.3|711.8|710.8|711.8|710.8|711.1|710.1|0
1738042200000|2025-01-28 05:30:00|711.6|710.6|711.9|710.9|711.9|710.9|711.6|710.6|14
1738042500000|2025-01-28 05:35:00|711.8|710.8|711.6|710.6|711.8|710.8|711.4|710.4|46
1738042800000|2025-01-28 05:40:00|711.8|710.8|711.9|710.9|711.9|710.9|711.5|710.5|28
1738043100000|2025-01-28 05:45:00|711.8|710.8|711.6|710.6|711.8|710.8|711.6|710.6|9
1738043400000|2025-01-28 05:50:00|711.5|710.5|711.6|710.6|711.8|710.8|711.4|710.4|2
1738043700000|2025-01-28 05:55:00|711.5|710.5|711.4|710.4|711.6|710.6|711.3|710.3|1
1738044000000|2025-01-28 06:00:00|711.3|710.3|711.5|710.5|711.9|710.9|711.1|710.1|187
1738044300000|2025-01-28 06:05:00|711.4|710.4|711.3|710.3|711.5|710.5|710.8|709.8|123
1738044600000|2025-01-28 06:10:00|711.4|710.4|712|711|712.1|711.1|711.3|710.3|8
1738044900000|2025-01-28 06:15:00|711.9|710.9|712.3|711.3|712.3|711.3|711.9|710.9|4
1738045200000|2025-01-28 06:20:00|712.1|711.1|712.1|711.1|712.3|711.3|712|711|1
1738045500000|2025-01-28 06:25:00|712.3|711.3|712.3|711.3|712.3|711.3|712|711|1
1738045800000|2025-01-28 06:30:00|712.4|711.4|712|711|712.4|711.4|711.9|710.9|5
1738046100000|2025-01-28 06:35:00|712.1|711.1|712.6|711.6|712.6|711.6|712|711|57
1738046400000|2025-01-28 06:40:00|712.5|711.5|712.6|711.6|712.9|711.9|712.4|711.4|26
1738046700000|2025-01-28 06:45:00|712.5|711.5|712.9|711.9|712.9|711.9|712.4|711.4|36
1738047000000|2025-01-28 06:50:00|712.8|711.8|712.9|711.9|713.1|712.1|712.8|711.8|17
1738047300000|2025-01-28 06:55:00|713.1|712.1|712.4|711.4|713.1|712.1|712.3|711.3|74
1738047600000|2025-01-28 07:00:00|712.5|711.5|713.1|712.1|713.1|712.1|712.1|711.1|129
1738047900000|2025-01-28 07:05:00|713.3|712.3|713.8|712.8|713.9|712.9|713.1|712.1|37
1738048200000|2025-01-28 07:10:00|713.9|712.9|713.4|712.4|713.9|712.9|713.3|712.3|78
1738048500000|2025-01-28 07:15:00|713.5|712.5|714.4|713.4|714.9|713.9|713.4|712.4|32
1738048800000|2025-01-28 07:20:00|714.5|713.5|713.5|712.5|714.5|713.5|713.4|712.4|18
1738049100000|2025-01-28 07:25:00|713.6|712.6|713.6|712.6|714.4|713.4|713.6|712.6|47
1738049400000|2025-01-28 07:30:00|713.8|712.8|714|713|714.3|713.3|713.6|712.6|55
1738049700000|2025-01-28 07:35:00|713.9|712.9|715|714|715.1|714.1|713.8|712.8|61
1738050000000|2025-01-28 07:40:00|714.9|713.9|714.5|713.5|715.3|714.3|714.4|713.4|13
1738050300000|2025-01-28 07:45:00|714.4|713.4|714|713|714.5|713.5|713.9|712.9|35
1738050600000|2025-01-28 07:50:00|714.1|713.1|714.4|713.4|714.4|713.4|713.9|712.9|195
1738050900000|2025-01-28 07:55:00|714.6|713.6|714.6|713.6|715.4|714.4|714.4|713.4|102
1738051200000|2025-01-28 08:00:00|714.8|713.8|715.1|714.1|715.1|714.1|714.4|713.4|86
1738051500000|2025-01-28 08:05:00|715.3|714.3|713.6|712.6|715.4|714.4|713.4|712.4|105
1738051800000|2025-01-28 08:10:00|713.8|712.8|712.6|711.6|713.8|712.8|712.6|711.6|34
1738052100000|2025-01-28 08:15:00|712.3|711.3|711.4|710.4|712.3|711.3|711.3|710.3|181
1738052400000|2025-01-28 08:20:00|711.3|710.3|711.4|710.4|711.8|710.8|711.1|710.1|55
1738052700000|2025-01-28 08:25:00|711.3|710.3|711.1|710.1|711.3|710.3|710.6|709.6|113
1738053000000|2025-01-28 08:30:00|711.4|710.4|712.5|711.5|712.9|711.9|711.4|710.4|243
1738053300000|2025-01-28 08:35:00|712.4|711.4|711.9|710.9|712.4|711.4|711.6|710.6|136
1738053600000|2025-01-28 08:40:00|712|711|711.4|710.4|712.1|711.1|711.1|710.1|261
1738053900000|2025-01-28 08:45:00|711.1|710.1|711.1|710.1|711.1|710.1|710.1|709.1|65
1738054200000|2025-01-28 08:50:00|711|710|711.9|710.9|711.9|710.9|710.6|709.6|150
1738054500000|2025-01-28 08:55:00|711.8|710.8|712.6|711.6|712.8|711.8|711.8|710.8|49
1738054800000|2025-01-28 09:00:00|712.5|711.5|712.3|711.3|712.6|711.6|711.8|710.8|97
1738055100000|2025-01-28 09:05:00|712.1|711.1|712.8|711.8|713.1|712.1|712.1|711.1|45
1738055400000|2025-01-28 09:10:00|712.6|711.6|712.9|711.9|712.9|711.9|712.3|711.3|55
1738055700000|2025-01-28 09:15:00|712.8|711.8|711.8|710.8|712.9|711.9|711.8|710.8|273
1738056000000|2025-01-28 09:20:00|711.6|710.6|708.5|707.5|711.6|710.6|708.4|707.4|389
1738056300000|2025-01-28 09:25:00|708.6|707.6|708.8|707.8|709.1|708.1|708.3|707.3|50
1738056600000|2025-01-28 09:30:00|708.9|707.9|710.1|709.1|710.1|709.1|708.5|707.5|57
1738056900000|2025-01-28 09:35:00|710.4|709.4|709.4|708.4|710.4|709.4|709.1|708.1|71
1738057200000|2025-01-28 09:40:00|709.3|708.3|708.3|707.3|709.3|708.3|708.1|707.1|113
1738057500000|2025-01-28 09:45:00|708.1|707.1|708.3|707.3|708.6|707.6|707.6|706.6|142
1738057800000|2025-01-28 09:50:00|708.4|707.4|707.8|706.8|708.4|707.4|707.8|706.8|54
1738058100000|2025-01-28 09:55:00|707.6|706.6|707.8|706.8|708.1|707.1|707.4|706.4|76
1738058400000|2025-01-28 10:00:00|707.6|706.6|708.1|707.1|708.1|707.1|707.1|706.1|100
1738058700000|2025-01-28 10:05:00|708|707|708.6|707.6|709.1|708.1|707.6|706.6|158
1738059000000|2025-01-28 10:10:00|708.5|707.5|707.9|706.9|708.6|707.6|707.5|706.5|59
1738059300000|2025-01-28 10:15:00|707.6|706.6|707.4|706.4|707.8|706.8|707.1|706.1|231
1738059600000|2025-01-28 10:20:00|707.6|706.6|707.4|706.4|707.9|706.9|707.3|706.3|52
1738059900000|2025-01-28 10:25:00|707.3|706.3|705.9|704.9|707.4|706.4|705.9|704.9|736
1738060200000|2025-01-28 10:30:00|705.8|704.8|704.9|703.9|705.9|704.9|704.6|703.6|506
1738060500000|2025-01-28 10:35:00|704.6|703.6|705.3|704.3|705.9|704.9|704.6|703.6|593
1738060800000|2025-01-28 10:40:00|705.4|704.4|705.1|704.1|705.4|704.4|704.8|703.8|86
1738061100000|2025-01-28 10:45:00|705.6|704.6|707.6|706.6|708.1|707.1|705.6|704.6|132
1738061400000|2025-01-28 10:50:00|707.5|706.5|707.4|706.4|708|707|707.3|706.3|108
1738061700000|2025-01-28 10:55:00|707.3|706.3|707.5|706.5|707.9|706.9|707|706|17
1738062000000|2025-01-28 11:00:00|707.4|706.4|706.8|705.8|708.3|707.3|706.8|705.8|154
1738062300000|2025-01-28 11:05:00|706.9|705.9|706.5|705.5|707.1|706.1|706.4|705.4|122
1738062600000|2025-01-28 11:10:00|706.4|705.4|706.1|705.1|706.9|705.9|706|705|75
1738062900000|2025-01-28 11:15:00|706|705|706.5|705.5|707.1|706.1|705.9|704.9|70
1738063200000|2025-01-28 11:20:00|706.4|705.4|707|706|707.4|706.4|706.4|705.4|59
1738063500000|2025-01-28 11:25:00|707.1|706.1|707.1|706.1|707.4|706.4|707|706|45
1738063800000|2025-01-28 11:30:00|707.3|706.3|706.9|705.9|707.6|706.6|706.6|705.6|38
1738064100000|2025-01-28 11:35:00|707|706|708.5|707.5|708.5|707.5|706.6|705.6|291
1738064400000|2025-01-28 11:40:00|708.4|707.4|708.9|707.9|708.9|707.9|708.4|707.4|54
1738064700000|2025-01-28 11:45:00|708.6|707.6|708.6|707.6|709.1|708.1|708.6|707.6|38
1738065000000|2025-01-28 11:50:00|708.4|707.4|708|707|708.4|707.4|707.5|706.5|62
1738065300000|2025-01-28 11:55:00|708.1|707.1|708.1|707.1|708.8|707.8|707.5|706.5|62
1738065600000|2025-01-28 12:00:00|708|707|709|708|709.4|708.4|707.8|706.8|45
1738065900000|2025-01-28 12:05:00|709.1|708.1|709.1|708.1|709.4|708.4|708.6|707.6|48
1738066200000|2025-01-28 12:10:00|709|708|709.1|708.1|709.3|708.3|708.1|707.1|59
1738066500000|2025-01-28 12:15:00|708.9|707.9|709.6|708.6|709.6|708.6|708.5|707.5|952
1738066800000|2025-01-28 12:20:00|709.9|708.9|711.4|710.4|711.4|710.4|709.9|708.9|99
1738067100000|2025-01-28 12:25:00|711.3|710.3|711.9|710.9|712.3|711.3|711.1|710.1|767
1738067400000|2025-01-28 12:30:00|712|711|711.3|710.3|712.1|711.1|711|710|752
1738067700000|2025-01-28 12:35:00|711.4|710.4|711.1|710.1|711.4|710.4|710.8|709.8|44
1738068000000|2025-01-28 12:40:00|711|710|710.9|709.9|711.5|710.5|710.8|709.8|69
1738068300000|2025-01-28 12:45:00|711|710|710.5|709.5|711.9|710.9|710.5|709.5|269
1738068600000|2025-01-28 12:50:00|710.4|709.4|709.9|708.9|710.5|709.5|709.6|708.6|142
1738068900000|2025-01-28 12:55:00|710|709|710.1|709.1|710.1|709.1|709.6|708.6|89
1738069200000|2025-01-28 13:00:00|710|709|710.6|709.6|710.6|709.6|709.4|708.4|90
1738069500000|2025-01-28 13:05:00|710.9|709.9|712.1|711.1|712.6|711.6|710.9|709.9|87
1738069800000|2025-01-28 13:10:00|712|711|711.6|710.6|712.4|711.4|711.1|710.1|363
1738070100000|2025-01-28 13:15:00|711.8|710.8|711.4|710.4|712.1|711.1|711|710|349
1738070400000|2025-01-28 13:20:00|711.3|710.3|712.3|711.3|713.1|712.1|711.1|710.1|104
1738070700000|2025-01-28 13:25:00|712.1|711.1|713.3|712.3|713.4|712.4|712|711|507
1738071000000|2025-01-28 13:30:00|713.1|712.1|714.1|713.1|714.1|713.1|712.4|711.4|538
1738071300000|2025-01-28 13:35:00|714|713|712|711|714|713|712|711|515
1738071600000|2025-01-28 13:40:00|712.1|711.1|712|711|712.4|711.4|711.9|710.9|49
1738071900000|2025-01-28 13:45:00|711.9|710.9|710.1|709.1|712.1|711.1|710.1|709.1|1146
1738072200000|2025-01-28 13:50:00|710|709|709.5|708.5|710.4|709.4|709.3|708.3|450
1738072500000|2025-01-28 13:55:00|709.6|708.6|709.4|708.4|709.8|708.8|709.1|708.1|86
1738072800000|2025-01-28 14:00:00|709.5|708.5|711|710|711.3|710.3|709.4|708.4|150
1738073100000|2025-01-28 14:05:00|711.1|710.1|712.5|711.5|713.3|712.3|711.1|710.1|632
1738073400000|2025-01-28 14:10:00|712.6|711.6|711.8|710.8|712.9|711.9|711.5|710.5|44
1738073700000|2025-01-28 14:15:00|711.6|710.6|712.6|711.6|712.6|711.6|711.4|710.4|151
1738074000000|2025-01-28 14:20:00|712.9|711.9|713.1|712.1|713.9|712.9|712.8|711.8|2478
1738074300000|2025-01-28 14:25:00|713|712|711.5|710.5|713.4|712.4|711.1|710.1|579
1738074600000|2025-01-28 14:30:00|711.4|710.4|708.5|707.5|711.6|710.6|708.5|707.5|253
1738074900000|2025-01-28 14:35:00|708.6|707.6|709.9|708.9|710.1|709.1|708.1|707.1|129
1738075200000|2025-01-28 14:40:00|709.8|708.8|706.9|705.9|709.9|708.9|706.9|705.9|555
1738075500000|2025-01-28 14:45:00|707|706|705.8|704.8|707.5|706.5|705.4|704.4|432
1738075800000|2025-01-28 14:50:00|706|705|706.9|705.9|706.9|705.9|705.4|704.4|280
1738076100000|2025-01-28 14:55:00|707|706|706.4|705.4|707.4|706.4|706.4|705.4|116
1738076400000|2025-01-28 15:00:00|706.6|705.6|705.1|704.1|706.6|705.6|705.1|704.1|261
1738076700000|2025-01-28 15:05:00|705.3|704.3|705.3|704.3|705.9|704.9|704.6|703.6|1264
1738077000000|2025-01-28 15:10:00|705.4|704.4|706.6|705.6|707.1|706.1|704.5|703.5|381
1738077300000|2025-01-28 15:15:00|706.5|705.5|705.3|704.3|706.6|705.6|705|704|390
1738077600000|2025-01-28 15:20:00|705.1|704.1|703.9|702.9|705.8|704.8|703.9|702.9|209
1738077900000|2025-01-28 15:25:00|704.1|703.1|704.1|703.1|704.9|703.9|703.9|702.9|500
1738078200000|2025-01-28 15:30:00|704|703|705.4|704.4|706.1|705.1|703.5|702.5|359
1738078500000|2025-01-28 15:35:00|705.5|704.5|703.9|702.9|705.5|704.5|703.8|702.8|127
1738078800000|2025-01-28 15:40:00|703.8|702.8|703.9|702.9|704|703|702.5|701.5|311
1738079100000|2025-01-28 15:45:00|704|703|702.5|701.5|704|703|702.5|701.5|229
1738079400000|2025-01-28 15:50:00|702.3|701.3|702.4|701.4|704.1|703.1|701|700|895
1738079700000|2025-01-28 15:55:00|702.5|701.5|702|701|702.9|701.9|701.6|700.6|277
1738080000000|2025-01-28 16:00:00|701.9|700.9|702.8|701.8|703.4|702.4|701.9|700.9|403
1738080300000|2025-01-28 16:05:00|702.9|701.9|702.5|701.5|702.9|701.9|701.9|700.9|146
1738080600000|2025-01-28 16:10:00|702.4|701.4|702.5|701.5|702.9|701.9|702.1|701.1|136
1738080900000|2025-01-28 16:15:00|702.6|701.6|701.9|700.9|702.6|701.6|701.4|700.4|259
1738081200000|2025-01-28 16:20:00|702|701|700.9|699.9|702.6|701.6|700.8|699.8|288
1738081500000|2025-01-28 16:25:00|700.8|699.8|701.4|700.4|702.1|701.1|700.6|699.6|617
1738081800000|2025-01-28 16:30:00|701.3|700.3|703.3|702.3|703.4|702.4|701.3|700.3|1266
1738082100000|2025-01-28 16:35:00|702.9|701.9|701.4|700.4|702.9|701.9|701|700|613
1738082400000|2025-01-28 16:40:00|701.3|700.3|700.8|699.8|701.6|700.6|700.4|699.4|208
1738082700000|2025-01-28 16:45:00|700.9|699.9|700.8|699.8|701|700|700.3|699.3|517
1738083000000|2025-01-28 16:50:00|700.6|699.6|700.6|699.6|701.5|700.5|700.5|699.5|340
1738083300000|2025-01-28 16:55:00|700.9|699.9|701.4|700.4|701.6|700.6|700.6|699.6|389
1738083600000|2025-01-28 17:00:00|701.5|700.5|702.6|701.6|702.8|701.8|701|700|111
1738083900000|2025-01-28 17:05:00|702.5|701.5|702.1|701.1|702.5|701.5|701.3|700.3|87
1738084200000|2025-01-28 17:10:00|702.3|701.3|703|702|703.4|702.4|702.3|701.3|98
1738084500000|2025-01-28 17:15:00|703.1|702.1|703.1|702.1|703.8|702.8|702.8|701.8|455
1738084800000|2025-01-28 17:20:00|703|702|703.3|702.3|704.5|703.5|703|702|43
1738085100000|2025-01-28 17:25:00|703.1|702.1|703.1|702.1|703.6|702.6|703|702|40
1738085400000|2025-01-28 17:30:00|703.3|702.3|703|702|704.4|703.4|702.9|701.9|225
1738085700000|2025-01-28 17:35:00|702.9|701.9|701.9|700.9|702.9|701.9|701.8|700.8|77
1738086000000|2025-01-28 17:40:00|702|701|701.4|700.4|702|701|701.4|700.4|10
1738086300000|2025-01-28 17:45:00|701.5|700.5|701.9|700.9|702.1|701.1|701.4|700.4|286
1738086600000|2025-01-28 17:50:00|701.8|700.8|701.9|700.9|702.3|701.3|701.1|700.1|35
1738086900000|2025-01-28 17:55:00|701.8|700.8|701.5|700.5|702.3|701.3|701.4|700.4|17
1738087200000|2025-01-28 18:00:00|701.6|700.6|702.3|701.3|702.4|701.4|701.5|700.5|35
1738087500000|2025-01-28 18:05:00|702.4|701.4|703|702|703.4|702.4|702|701|35
1738087800000|2025-01-28 18:10:00|703.1|702.1|702.6|701.6|703.3|702.3|702.5|701.5|67
1738088100000|2025-01-28 18:15:00|702.5|701.5|702.6|701.6|702.8|701.8|702.3|701.3|24
1738088400000|2025-01-28 18:20:00|702.5|701.5|701.6|700.6|702.6|701.6|701.6|700.6|61
1738088700000|2025-01-28 18:25:00|701.8|700.8|701.9|700.9|702.1|701.1|701.4|700.4|70
1738089000000|2025-01-28 18:30:00|701.8|700.8|701.8|700.8|701.9|700.9|701.4|700.4|22
1738089300000|2025-01-28 18:35:00|701.6|700.6|701.6|700.6|702.1|701.1|701.6|700.6|49
1738089600000|2025-01-28 18:40:00|701.4|700.4|703.3|702.3|703.3|702.3|701.4|700.4|21
1738089900000|2025-01-28 18:45:00|703.4|702.4|703.6|702.6|704.4|703.4|702.8|701.8|16
1738090200000|2025-01-28 18:50:00|703.8|702.8|704.6|703.6|704.8|703.8|703.1|702.1|108
1738090500000|2025-01-28 18:55:00|704.8|703.8|706|705|706.4|705.4|704.4|703.4|323
1738090800000|2025-01-28 19:00:00|706.1|705.1|706.5|705.5|707.1|706.1|705.6|704.6|160
1738091100000|2025-01-28 19:05:00|706.4|705.4|706.5|705.5|706.9|705.9|705.9|704.9|80
1738091400000|2025-01-28 19:10:00|706.4|705.4|706.6|705.6|707|706|706.4|705.4|19
1738091700000|2025-01-28 19:15:00|706.5|705.5|704.9|703.9|706.6|705.6|704.5|703.5|378
1738092000000|2025-01-28 19:20:00|705|704|705|704|705.4|704.4|704.9|703.9|48
1738092300000|2025-01-28 19:25:00|704.9|703.9|705.4|704.4|705.8|704.8|704.6|703.6|772
1738092600000|2025-01-28 19:30:00|705.3|704.3|706.3|705.3|706.3|705.3|704.9|703.9|262
1738092900000|2025-01-28 19:35:00|706.1|705.1|706.4|705.4|706.6|705.6|706|705|24
1738093200000|2025-01-28 19:40:00|706.5|705.5|706|705|706.5|705.5|705.8|704.8|15
1738093500000|2025-01-28 19:45:00|705.9|704.9|705.5|704.5|705.9|704.9|705.4|704.4|15
1738093800000|2025-01-28 19:50:00|705.4|704.4|705.1|704.1|705.6|704.6|705.1|704.1|22
1738094100000|2025-01-28 19:55:00|705.3|704.3|705.1|704.1|705.3|704.3|704.6|703.6|23
1738094400000|2025-01-28 20:00:00|705|704|705.4|704.4|705.4|704.4|704.8|703.8|81
1738094700000|2025-01-28 20:05:00|705.3|704.3|705.4|704.4|705.4|704.4|705|704|37
1738095000000|2025-01-28 20:10:00|705.6|704.6|705.9|704.9|705.9|704.9|705.6|704.6|44
1738095300000|2025-01-28 20:15:00|706|705|706|705|706.3|705.3|705.9|704.9|65
1738095600000|2025-01-28 20:20:00|705.9|704.9|705.5|704.5|706|705|705.5|704.5|5
1738095900000|2025-01-28 20:25:00|705.4|704.4|705.8|704.8|706|705|705.4|704.4|146
1738096200000|2025-01-28 20:30:00|705.9|704.9|705.8|704.8|706|705|705.8|704.8|0
1738096500000|2025-01-28 20:35:00|705.6|704.6|706|705|706|705|705.6|704.6|0
1738096800000|2025-01-28 20:40:00|705.9|704.9|706|705|706|705|705.6|704.6|0
1738097100000|2025-01-28 20:45:00|706.1|705.1|705.6|704.6|706.1|705.1|705.6|704.6|21
1738097400000|2025-01-28 20:50:00|705.8|704.8|704.9|703.9|705.8|704.8|704.9|703.9|4
1738097700000|2025-01-28 20:55:00|705|704|705.3|704.3|705.3|704.3|704.6|703.6|14
1738098000000|2025-01-28 21:00:00|705|704|705.3|704.3|705.3|704.3|704.9|703.9|0
1738098300000|2025-01-28 21:05:00|705.1|704.1|705.4|704.4|705.5|704.5|705|704|5
1738098600000|2025-01-28 21:10:00|705.3|704.3|705.4|704.4|705.6|704.6|705.3|704.3|10
1738098900000|2025-01-28 21:15:00|705.5|704.5|705.3|704.3|705.5|704.5|705.1|704.1|0
1738099200000|2025-01-28 21:20:00|705.1|704.1|705|704|705.3|704.3|704.8|703.8|4
1738099500000|2025-01-28 21:25:00|704.9|703.9|704.9|703.9|704.9|703.9|704.8|703.8|4
1738099800000|2025-01-28 21:30:00|705|704|704.6|703.6|705.3|704.3|703.8|702.8|15
1738100100000|2025-01-28 21:35:00|704.5|703.5|704.8|703.8|705|704|704.3|703.3|10
1738100400000|2025-01-28 21:40:00|704.9|703.9|704.8|703.8|705|704|704.5|703.5|7
1738100700000|2025-01-28 21:45:00|704.9|703.9|704.6|703.6|704.9|703.9|704.5|703.5|1
1738101000000|2025-01-28 21:50:00|704.5|703.5|704.9|703.9|704.9|703.9|704.5|703.5|0
1738101300000|2025-01-28 21:55:00|704.8|703.8|704.8|703.8|705|704|704.6|703.6|3
1738101600000|2025-01-28 22:00:00|704.6|703.6|704.6|703.6|704.6|703.6|704.6|703.6|0
1738101900000|2025-01-28 22:05:00|705.3|702.3|705.3|702.3|705.4|703.6|704.6|702.3|0
1738102200000|2025-01-28 22:10:00|705.4|702.4|705.4|702.4|705.4|702.4|705.4|702.4|0
1738102500000|2025-01-28 22:15:00|705.3|702.3|705.3|702.3|705.3|702.3|705.3|702.3|0
1738102800000|2025-01-28 22:20:00|705.1|702.1|705.4|702.4|705.4|702.4|705.1|702.1|0
1738103100000|2025-01-28 22:25:00|704.5|703.5|705.4|702.4|705.4|703.5|704.5|702.3|0
1738104600000|2025-01-28 22:50:00|705.9|702.9|705.9|702.9|705.9|702.9|705.9|702.9|0
1738104900000|2025-01-28 22:55:00|705.3|702.3|705.3|702.3|705.4|702.4|705.3|702.3|0
1738112400000|2025-01-29 01:00:00|704.5|703.5|704.8|703.8|705.3|704.3|704.3|703.3|4
1738112700000|2025-01-29 01:05:00|704.6|703.6|704.5|703.5|704.9|703.9|704.4|703.4|0
1738113000000|2025-01-29 01:10:00|704.4|703.4|704.3|703.3|704.5|703.5|704.3|703.3|0
1738113300000|2025-01-29 01:15:00|704.1|703.1|703.8|702.8|704.3|703.3|703.8|702.8|0
1738113600000|2025-01-29 01:20:00|703.6|702.6|703.8|702.8|703.8|702.8|703.5|702.5|0
1738113900000|2025-01-29 01:25:00|703.6|702.6|703.8|702.8|703.8|702.8|703.5|702.5|0
1738114500000|2025-01-29 01:35:00|703.9|702.9|704.3|703.3|704.3|703.3|703.9|702.9|2
1738114800000|2025-01-29 01:40:00|704|703|704|703|704|703|703.8|702.8|1
1738115100000|2025-01-29 01:45:00|704.1|703.1|704|703|704.1|703.1|703.9|702.9|0
1738115400000|2025-01-29 01:50:00|703.9|702.9|704|703|704.1|703.1|703.9|702.9|0
1738115700000|2025-01-29 01:55:00|703.8|702.8|704|703|704|703|703.8|702.8|5
1738116000000|2025-01-29 02:00:00|704.1|703.1|704|703|704.1|703.1|703.9|702.9|0
1738116300000|2025-01-29 02:05:00|703.8|702.8|703.3|702.3|703.8|702.8|702.8|701.8|17
1738116600000|2025-01-29 02:10:00|703|702|703|702|703.1|702.1|702.6|701.6|0
1738116900000|2025-01-29 02:15:00|702.9|701.9|703|702|703|702|702.6|701.6|0
1738117200000|2025-01-29 02:20:00|703.1|702.1|703.3|702.3|703.5|702.5|703|702|0
1738117500000|2025-01-29 02:25:00|703.1|702.1|703.3|702.3|703.3|702.3|702.9|701.9|2
1738117800000|2025-01-29 02:30:00|703.1|702.1|703.5|702.5|703.5|702.5|703.1|702.1|0
1738118100000|2025-01-29 02:35:00|703.4|702.4|702.9|701.9|703.4|702.4|702.8|701.8|0
1738118400000|2025-01-29 02:40:00|703|702|703.1|702.1|703.3|702.3|703|702|11
1738118700000|2025-01-29 02:45:00|703|702|703.1|702.1|703.3|702.3|703|702|0
1738119000000|2025-01-29 02:50:00|703.3|702.3|702.8|701.8|703.3|702.3|702.8|701.8|0
1738119300000|2025-01-29 02:55:00|702.9|701.9|702.4|701.4|702.9|701.9|702.3|701.3|0
1738119600000|2025-01-29 03:00:00|702.3|701.3|702|701|702.4|701.4|702|701|1
1738119900000|2025-01-29 03:05:00|701.9|700.9|701.3|700.3|702|701|701.1|700.1|76
1738120200000|2025-01-29 03:10:00|701.4|700.4|701.6|700.6|701.9|700.9|701.3|700.3|19
1738120500000|2025-01-29 03:15:00|701.9|700.9|702|701|702.3|701.3|701.5|700.5|9
1738120800000|2025-01-29 03:20:00|701.9|700.9|701.8|700.8|702|701|701.5|700.5|0
1738121100000|2025-01-29 03:25:00|701.9|700.9|702|701|702|701|701.8|700.8|0
1738121400000|2025-01-29 03:30:00|701.8|700.8|702|701|702|701|701.8|700.8|0
1738121700000|2025-01-29 03:35:00|701.9|700.9|702.4|701.4|702.4|701.4|701.9|700.9|131
1738122000000|2025-01-29 03:40:00|702.5|701.5|702.3|701.3|702.5|701.5|702.3|701.3|1
1738122300000|2025-01-29 03:45:00|702.4|701.4|702.8|701.8|702.8|701.8|702.3|701.3|0
1738122600000|2025-01-29 03:50:00|702.6|701.6|702.3|701.3|702.6|701.6|702.3|701.3|0
1738122900000|2025-01-29 03:55:00|702.1|701.1|702.1|701.1|702.3|701.3|702|701|0
1738123200000|2025-01-29 04:00:00|702|701|702.3|701.3|702.4|701.4|702|701|0
1738123500000|2025-01-29 04:05:00|702.1|701.1|702.3|701.3|702.3|701.3|702.1|701.1|1
1738123800000|2025-01-29 04:10:00|702.1|701.1|702.1|701.1|702.4|701.4|702.1|701.1|0
1738124100000|2025-01-29 04:15:00|702.3|701.3|702.3|701.3|702.5|701.5|702.1|701.1|0
1738124400000|2025-01-29 04:20:00|702.1|701.1|702.3|701.3|702.3|701.3|702.1|701.1|3
1738124700000|2025-01-29 04:25:00|702.4|701.4|702.1|701.1|702.4|701.4|702|701|0
1738125000000|2025-01-29 04:30:00|702|701|702.3|701.3|702.4|701.4|702|701|0
1738125300000|2025-01-29 04:35:00|702.1|701.1|702.3|701.3|702.3|701.3|702.1|701.1|0
1738125600000|2025-01-29 04:40:00|702.1|701.1|702|701|702.1|701.1|702|701|0
1738125900000|2025-01-29 04:45:00|702.1|701.1|702|701|702.3|701.3|702|701|3
1738126200000|2025-01-29 04:50:00|701.9|700.9|701.8|700.8|701.9|700.9|701.8|700.8|4
1738126500000|2025-01-29 04:55:00|701.6|700.6|702.1|701.1|702.3|701.3|701.6|700.6|2
1738126800000|2025-01-29 05:00:00|702.3|701.3|702|701|702.3|701.3|701.9|700.9|0
1738127100000|2025-01-29 05:05:00|701.9|700.9|701.9|700.9|702|701|701.8|700.8|0
1738127400000|2025-01-29 05:10:00|701.8|700.8|702|701|702|701|701.8|700.8|0
1738127700000|2025-01-29 05:15:00|701.9|700.9|701.9|700.9|701.9|700.9|701.9|700.9|2
1738128000000|2025-01-29 05:20:00|702|701|702.3|701.3|702.3|701.3|702|701|0
1738128600000|2025-01-29 05:30:00|702.1|701.1|701.9|700.9|702.3|701.3|701.9|700.9|4
1738128900000|2025-01-29 05:35:00|701.8|700.8|702|701|702|701|701.8|700.8|0
1738129200000|2025-01-29 05:40:00|701.9|700.9|702.1|701.1|702.3|701.3|701.9|700.9|3
1738129500000|2025-01-29 05:45:00|702|701|702.4|701.4|702.4|701.4|702|701|5
1738129800000|2025-01-29 05:50:00|702.1|701.1|702.1|701.1|702.1|701.1|701.9|700.9|19
1738130100000|2025-01-29 05:55:00|702.3|701.3|701.9|700.9|702.3|701.3|701.9|700.9|4
1738130400000|2025-01-29 06:00:00|702.1|701.1|702.8|701.8|703.1|702.1|701.9|700.9|5
1738130700000|2025-01-29 06:05:00|702.9|701.9|703.4|702.4|703.4|702.4|702.6|701.6|0
1738131000000|2025-01-29 06:10:00|703.5|702.5|703.6|702.6|703.6|702.6|703.3|702.3|0
1738131300000|2025-01-29 06:15:00|703.5|702.5|703.6|702.6|703.6|702.6|703.4|702.4|9
1738131600000|2025-01-29 06:20:00|703.5|702.5|703.4|702.4|703.5|702.5|703.1|702.1|3
1738131900000|2025-01-29 06:25:00|703.3|702.3|703.3|702.3|703.4|702.4|703.1|702.1|4
1738132200000|2025-01-29 06:30:00|703.4|702.4|703.3|702.3|703.5|702.5|703.3|702.3|1
1738132500000|2025-01-29 06:35:00|703.1|702.1|703.3|702.3|703.4|702.4|703.1|702.1|2
1738132800000|2025-01-29 06:40:00|703.4|702.4|703.1|702.1|703.4|702.4|703.1|702.1|12
1738133100000|2025-01-29 06:45:00|703.3|702.3|703.3|702.3|703.4|702.4|703.3|702.3|6
1738133400000|2025-01-29 06:50:00|703.1|702.1|703.4|702.4|703.4|702.4|703|702|3
1738133700000|2025-01-29 06:55:00|703.3|702.3|703.6|702.6|703.6|702.6|703.1|702.1|22
1738134000000|2025-01-29 07:00:00|703.5|702.5|703.5|702.5|703.6|702.6|703.4|702.4|31
1738134300000|2025-01-29 07:05:00|703.4|702.4|705|704|705.1|704.1|703.4|702.4|31
1738134600000|2025-01-29 07:10:00|705.1|704.1|704.8|703.8|705.1|704.1|704.4|703.4|14
1738134900000|2025-01-29 07:15:00|704.9|703.9|705.6|704.6|705.9|704.9|704.6|703.6|20
1738135200000|2025-01-29 07:20:00|705.8|704.8|706.3|705.3|706.6|705.6|705.6|704.6|51
1738135500000|2025-01-29 07:25:00|706.1|705.1|706.1|705.1|706.3|705.3|705.5|704.5|17
1738135800000|2025-01-29 07:30:00|706.3|705.3|706.1|705.1|706.4|705.4|706|705|42
1738136100000|2025-01-29 07:35:00|706.4|705.4|705.4|704.4|706.6|705.6|704.9|703.9|692
1738136400000|2025-01-29 07:40:00|705.5|704.5|705.4|704.4|705.9|704.9|705.4|704.4|4
1738136700000|2025-01-29 07:45:00|705.5|704.5|705.9|704.9|705.9|704.9|705.3|704.3|58
1738137000000|2025-01-29 07:50:00|705.8|704.8|705.6|704.6|705.9|704.9|705.6|704.6|9
1738137300000|2025-01-29 07:55:00|705.4|704.4|704.8|703.8|705.4|704.4|704.6|703.6|31
1738137600000|2025-01-29 08:00:00|704.6|703.6|705.1|704.1|705.4|704.4|704.6|703.6|71
1738137900000|2025-01-29 08:05:00|705.3|704.3|704.5|703.5|705.3|704.3|704.4|703.4|17
1738138200000|2025-01-29 08:10:00|704.4|703.4|704|703|704.9|703.9|703.8|702.8|22
1738138500000|2025-01-29 08:15:00|703.9|702.9|704.9|703.9|705.1|704.1|703.6|702.6|54
1738138800000|2025-01-29 08:20:00|705|704|705.4|704.4|705.4|704.4|704.8|703.8|109
1738139100000|2025-01-29 08:25:00|705.5|704.5|705.9|704.9|706.4|705.4|705.1|704.1|355
1738139400000|2025-01-29 08:30:00|706.1|705.1|706.9|705.9|707.3|706.3|706.1|705.1|59
1738139700000|2025-01-29 08:35:00|706.6|705.6|707.4|706.4|708.1|707.1|706.6|705.6|141
1738140000000|2025-01-29 08:40:00|707.1|706.1|707|706|707.4|706.4|706.6|705.6|16
1738140300000|2025-01-29 08:45:00|706.9|705.9|707.4|706.4|707.4|706.4|706.8|705.8|45
1738140600000|2025-01-29 08:50:00|707.3|706.3|705.6|704.6|707.4|706.4|705.3|704.3|74
1738140900000|2025-01-29 08:55:00|705.8|704.8|703.5|702.5|705.8|704.8|703.5|702.5|181
1738141200000|2025-01-29 09:00:00|703.6|702.6|702.6|701.6|703.6|702.6|702.6|701.6|142
1738141500000|2025-01-29 09:05:00|702.9|701.9|703.4|702.4|703.6|702.6|702.6|701.6|222
1738141800000|2025-01-29 09:10:00|703.3|702.3|702.9|701.9|703.3|702.3|702.6|701.6|21
1738142100000|2025-01-29 09:15:00|702.6|701.6|701.4|700.4|702.6|701.6|701.4|700.4|113
1738142400000|2025-01-29 09:20:00|701.1|700.1|702.1|701.1|702.1|701.1|700.8|699.8|155
1738142700000|2025-01-29 09:25:00|702.4|701.4|701.9|700.9|702.4|701.4|701.4|700.4|130
1738143000000|2025-01-29 09:30:00|702|701|702.4|701.4|702.5|701.5|700.9|699.9|125
1738143300000|2025-01-29 09:35:00|702.3|701.3|700.3|699.3|702.4|701.4|700.1|699.1|198
1738143600000|2025-01-29 09:40:00|700.1|699.1|700.9|699.9|701.1|700.1|700.1|699.1|35
1738143900000|2025-01-29 09:45:00|700.8|699.8|700.1|699.1|700.9|699.9|699.8|698.8|99
1738144200000|2025-01-29 09:50:00|700.3|699.3|700.1|699.1|700.4|699.4|700|699|24
1738144500000|2025-01-29 09:55:00|700.4|699.4|700.3|699.3|700.4|699.4|699.9|698.9|86
1738144800000|2025-01-29 10:00:00|700.1|699.1|701.1|700.1|701.4|700.4|700.1|699.1|170
1738145100000|2025-01-29 10:05:00|701.3|700.3|700.6|699.6|701.4|700.4|700.3|699.3|34
1738145400000|2025-01-29 10:10:00|700.5|699.5|700.4|699.4|700.6|699.6|700|699|167
1738145700000|2025-01-29 10:15:00|700.5|699.5|700.8|699.8|701.3|700.3|700.4|699.4|55
1738146000000|2025-01-29 10:20:00|700.6|699.6|700.3|699.3|700.9|699.9|699.9|698.9|96
1738146300000|2025-01-29 10:25:00|700.4|699.4|700.5|699.5|700.6|699.6|700.3|699.3|72
1738146600000|2025-01-29 10:30:00|700.4|699.4|700.3|699.3|700.4|699.4|699.9|698.9|74
1738146900000|2025-01-29 10:35:00|700.1|699.1|700.1|699.1|700.4|699.4|699.6|698.6|46
1738147200000|2025-01-29 10:40:00|700.3|699.3|699.8|698.8|700.4|699.4|699.6|698.6|111
1738147500000|2025-01-29 10:45:00|699.9|698.9|699.6|698.6|700.1|699.1|699.6|698.6|66
1738147800000|2025-01-29 10:50:00|699.8|698.8|699.4|698.4|699.9|698.9|699.4|698.4|98
1738148100000|2025-01-29 10:55:00|699|698|699.4|698.4|699.6|698.6|698.6|697.6|410
1738148400000|2025-01-29 11:00:00|699.3|698.3|698.6|697.6|699.6|698.6|698.5|697.5|83
1738148700000|2025-01-29 11:05:00|698.8|697.8|700|699|700.1|699.1|698.6|697.6|30
1738149000000|2025-01-29 11:10:00|699.9|698.9|702.3|701.3|702.3|701.3|699.9|698.9|1295
1738149300000|2025-01-29 11:15:00|702.4|701.4|701.9|700.9|702.9|701.9|701.6|700.6|48
1738149600000|2025-01-29 11:20:00|702|701|703|702|703|702|701.9|700.9|91
1738149900000|2025-01-29 11:25:00|702.9|701.9|703.4|702.4|703.8|702.8|702.8|701.8|151
1738150200000|2025-01-29 11:30:00|703.3|702.3|705.4|704.4|705.6|704.6|703.3|702.3|126
1738150500000|2025-01-29 11:35:00|705.3|704.3|704.9|703.9|705.3|704.3|704.6|703.6|108
1738150800000|2025-01-29 11:40:00|705|704|704.9|703.9|705.4|704.4|704.8|703.8|228
1738151100000|2025-01-29 11:45:00|704.6|703.6|703.8|702.8|704.6|703.6|703.4|702.4|629
1738151400000|2025-01-29 11:50:00|703.9|702.9|702.9|701.9|704|703|702.8|701.8|33
1738151700000|2025-01-29 11:55:00|702.8|701.8|702.3|701.3|702.9|701.9|702|701|20
1738152000000|2025-01-29 12:00:00|702.4|701.4|702.3|701.3|702.5|701.5|702.1|701.1|29
1738152300000|2025-01-29 12:05:00|702.4|701.4|703.1|702.1|703.4|702.4|702.3|701.3|147
1738152600000|2025-01-29 12:10:00|703|702|703.5|702.5|703.9|702.9|702.9|701.9|55
1738152900000|2025-01-29 12:15:00|703.3|702.3|703.9|702.9|703.9|702.9|702.9|701.9|39
1738153200000|2025-01-29 12:20:00|704.1|703.1|703.6|702.6|704.1|703.1|703.5|702.5|62
1738153500000|2025-01-29 12:25:00|703.9|702.9|703.9|702.9|704.1|703.1|703.8|702.8|38
1738153800000|2025-01-29 12:30:00|704|703|705|704|705|704|703.8|702.8|21
1738154100000|2025-01-29 12:35:00|705.1|704.1|705.1|704.1|705.6|704.6|704.9|703.9|66
1738154400000|2025-01-29 12:40:00|705.4|704.4|704.8|703.8|705.4|704.4|704.5|703.5|186
1738154700000|2025-01-29 12:45:00|704.9|703.9|704.4|703.4|704.9|703.9|704|703|325
1738155000000|2025-01-29 12:50:00|704.5|703.5|705.1|704.1|705.4|704.4|704.4|703.4|60
1738155300000|2025-01-29 12:55:00|705.4|704.4|705.8|704.8|706|705|704.9|703.9|670
1738155600000|2025-01-29 13:00:00|705.6|704.6|704.8|703.8|706.1|705.1|704.6|703.6|175
1738155900000|2025-01-29 13:05:00|704.9|703.9|705.8|704.8|705.8|704.8|704.6|703.6|101
1738156200000|2025-01-29 13:10:00|705.9|704.9|706.1|705.1|706.3|705.3|705.8|704.8|18
1738156500000|2025-01-29 13:15:00|706.3|705.3|706.4|705.4|706.8|705.8|705.9|704.9|146
1738156800000|2025-01-29 13:20:00|706.3|705.3|705.4|704.4|706.5|705.5|705.3|704.3|56
1738157100000|2025-01-29 13:25:00|705.3|704.3|704.9|703.9|705.8|704.8|704.8|703.8|89
1738157400000|2025-01-29 13:30:00|705|704|704.8|703.8|705.6|704.6|704.6|703.6|76
1738157700000|2025-01-29 13:35:00|704.9|703.9|704.9|703.9|705.1|704.1|704.4|703.4|33
1738158000000|2025-01-29 13:40:00|705.3|704.3|705.4|704.4|705.6|704.6|705|704|12
1738158300000|2025-01-29 13:45:00|705.3|704.3|702.9|701.9|705.4|704.4|702.8|701.8|52
1738158600000|2025-01-29 13:50:00|702.8|701.8|703.4|702.4|703.4|702.4|702.4|701.4|24
1738158900000|2025-01-29 13:55:00|703.6|702.6|703.3|702.3|703.8|702.8|703|702|57
1738159200000|2025-01-29 14:00:00|703.4|702.4|701.9|700.9|703.4|702.4|701.6|700.6|160
1738159500000|2025-01-29 14:05:00|701.6|700.6|700.9|699.9|702|701|700.8|699.8|238
1738159800000|2025-01-29 14:10:00|701|700|701.5|700.5|702.1|701.1|700.4|699.4|407
1738160100000|2025-01-29 14:15:00|701.4|700.4|701.9|700.9|702.1|701.1|700.1|699.1|1711
1738160400000|2025-01-29 14:20:00|701.8|700.8|701.9|700.9|702.4|701.4|701.3|700.3|74
1738160700000|2025-01-29 14:25:00|702|701|700.8|699.8|702|701|700.8|699.8|115
1738161000000|2025-01-29 14:30:00|700.6|699.6|702|701|702.4|701.4|700.5|699.5|112
1738161300000|2025-01-29 14:35:00|701.9|700.9|701.9|700.9|701.9|700.9|701|700|64
1738161600000|2025-01-29 14:40:00|701.8|700.8|702.1|701.1|703.1|702.1|701.8|700.8|232
1738161900000|2025-01-29 14:45:00|702.3|701.3|703|702|703.1|702.1|702.1|701.1|86
1738162200000|2025-01-29 14:50:00|703.1|702.1|703|702|703.9|702.9|702.5|701.5|113
1738162500000|2025-01-29 14:55:00|703.1|702.1|703.3|702.3|703.4|702.4|702.4|701.4|135
1738162800000|2025-01-29 15:00:00|703.4|702.4|705.4|704.4|705.4|704.4|703|702|425
1738163100000|2025-01-29 15:05:00|705.3|704.3|705.6|704.6|706|705|704.4|703.4|3297
1738163400000|2025-01-29 15:10:00|705.8|704.8|706.4|705.4|706.9|705.9|705.6|704.6|1454
1738163700000|2025-01-29 15:15:00|706.3|705.3|704.4|703.4|706.4|705.4|704.1|703.1|624
1738164000000|2025-01-29 15:20:00|704.5|703.5|704.1|703.1|704.8|703.8|703.6|702.6|54
1738164300000|2025-01-29 15:25:00|704|703|705.3|704.3|705.6|704.6|704|703|306
1738164600000|2025-01-29 15:30:00|704.9|703.9|706.9|705.9|708.4|707.4|704.9|703.9|1701
1738164900000|2025-01-29 15:35:00|707|706|705.6|704.6|707.1|706.1|704.6|703.6|1014
1738165200000|2025-01-29 15:40:00|705.5|704.5|706.5|705.5|706.5|705.5|704.9|703.9|117
1738165500000|2025-01-29 15:45:00|706.4|705.4|707.3|706.3|707.3|706.3|705.3|704.3|103
1738165800000|2025-01-29 15:50:00|707.1|706.1|706.4|705.4|707.1|706.1|705.5|704.5|260
1738166100000|2025-01-29 15:55:00|706.5|705.5|707.1|706.1|708.9|707.9|706.4|705.4|954
1738166400000|2025-01-29 16:00:00|707.3|706.3|705.4|704.4|707.5|706.5|705.4|704.4|647
1738166700000|2025-01-29 16:05:00|705.5|704.5|704.5|703.5|705.6|704.6|704.1|703.1|220
1738167000000|2025-01-29 16:10:00|704.6|703.6|704.9|703.9|705.6|704.6|704.4|703.4|212
1738167300000|2025-01-29 16:15:00|705|704|705.4|704.4|706.9|705.9|704.9|703.9|844
1738167600000|2025-01-29 16:20:00|705.3|704.3|705.6|704.6|706.1|705.1|705|704|271
1738167900000|2025-01-29 16:25:00|705.5|704.5|707.4|706.4|708.1|707.1|704.6|703.6|2471
1738168200000|2025-01-29 16:30:00|707.3|706.3|707.6|706.6|707.6|706.6|706.1|705.1|1074
1738168500000|2025-01-29 16:35:00|707.4|706.4|708.9|707.9|709.1|708.1|707|706|748
1738168800000|2025-01-29 16:40:00|709.1|708.1|709.6|708.6|709.8|708.8|708.6|707.6|894
1738169100000|2025-01-29 16:45:00|709.8|708.8|708.4|707.4|709.8|708.8|708.1|707.1|101
1738169400000|2025-01-29 16:50:00|708.5|707.5|709.3|708.3|709.4|708.4|708.5|707.5|179
1738169700000|2025-01-29 16:55:00|709.1|708.1|709.4|708.4|709.4|708.4|708.6|707.6|65
1738170000000|2025-01-29 17:00:00|709.5|708.5|709|708|709.6|708.6|708.1|707.1|149
1738170300000|2025-01-29 17:05:00|709.1|708.1|707.4|706.4|709.1|708.1|707.4|706.4|381
1738170600000|2025-01-29 17:10:00|707.6|706.6|706.9|705.9|707.8|706.8|706.4|705.4|227
1738170900000|2025-01-29 17:15:00|707|706|706.9|705.9|707|706|706.3|705.3|31
1738171200000|2025-01-29 17:20:00|707|706|705.5|704.5|707.5|706.5|705.4|704.4|551
1738171500000|2025-01-29 17:25:00|705.4|704.4|703.1|702.1|705.5|704.5|703.1|702.1|613
1738171800000|2025-01-29 17:30:00|702.9|701.9|703.1|702.1|703.5|702.5|702.3|701.3|351
1738172100000|2025-01-29 17:35:00|703|702|703.4|702.4|703.9|702.9|702.5|701.5|145
1738172400000|2025-01-29 17:40:00|703.5|702.5|702.6|701.6|703.5|702.5|702.3|701.3|116
1738172700000|2025-01-29 17:45:00|702.8|701.8|702.5|701.5|703.1|702.1|702.1|701.1|379
1738173000000|2025-01-29 17:50:00|702.4|701.4|702.4|701.4|703.1|702.1|702.4|701.4|203
1738173300000|2025-01-29 17:55:00|702.3|701.3|702.9|701.9|703.1|702.1|702.1|701.1|116
1738173600000|2025-01-29 18:00:00|703|702|702|701|703.1|702.1|701|700|294
1738173900000|2025-01-29 18:05:00|702.1|701.1|703.4|702.4|703.8|702.8|701.9|700.9|58
1738174200000|2025-01-29 18:10:00|703.3|702.3|703.6|702.6|703.8|702.8|703.1|702.1|7
1738174500000|2025-01-29 18:15:00|703.4|702.4|703.6|702.6|703.9|702.9|703.1|702.1|76
1738174800000|2025-01-29 18:20:00|703.8|702.8|704|703|704.4|703.4|703.1|702.1|73
1738175100000|2025-01-29 18:25:00|703.9|702.9|703.5|702.5|704.3|703.3|703.1|702.1|98
1738175400000|2025-01-29 18:30:00|703.4|702.4|705.6|704.6|705.6|704.6|703.4|702.4|138
1738175700000|2025-01-29 18:35:00|705.5|704.5|705.8|704.8|706|705|705.4|704.4|374
1738176000000|2025-01-29 18:40:00|705.6|704.6|705.6|704.6|706.3|705.3|705.6|704.6|170
1738176300000|2025-01-29 18:45:00|705.8|704.8|705.9|704.9|705.9|704.9|705.3|704.3|53
1738176600000|2025-01-29 18:50:00|706.1|705.1|705.6|704.6|706.3|705.3|705.4|704.4|50
1738176900000|2025-01-29 18:55:00|705.8|704.8|706.4|705.4|706.4|705.4|705.8|704.8|896
1738177200000|2025-01-29 19:00:00|706.3|705.3|706.9|705.9|707.3|706.3|706.3|705.3|676
1738177500000|2025-01-29 19:05:00|706.8|705.8|706.5|705.5|707.8|706.8|706.4|705.4|301
1738177800000|2025-01-29 19:10:00|706.4|705.4|707.3|706.3|707.4|706.4|705.6|704.6|134
1738178100000|2025-01-29 19:15:00|707.1|706.1|706.9|705.9|707.4|706.4|706.4|705.4|261
1738178400000|2025-01-29 19:20:00|706.6|705.6|706.4|705.4|707|706|706|705|72
1738178700000|2025-01-29 19:25:00|706.5|705.5|705.9|704.9|707.1|706.1|705.6|704.6|339
1738179000000|2025-01-29 19:30:00|705.8|704.8|706.5|705.5|706.8|705.8|705.4|704.4|42
1738179300000|2025-01-29 19:35:00|706.6|705.6|707.3|706.3|707.4|706.4|706.5|705.5|31
1738179600000|2025-01-29 19:40:00|707.4|706.4|707.8|706.8|708|707|707.3|706.3|8
1738179900000|2025-01-29 19:45:00|707.6|706.6|707.6|706.6|707.9|706.9|707.4|706.4|6
1738180200000|2025-01-29 19:50:00|707.8|706.8|708.4|707.4|708.4|707.4|707.6|706.6|28
1738180500000|2025-01-29 19:55:00|708|707|707.8|706.8|708|707|707.4|706.4|35
1738180800000|2025-01-29 20:00:00|707.6|706.6|707.8|706.8|707.8|706.8|707.5|706.5|5
1738181100000|2025-01-29 20:05:00|707.9|706.9|707.9|706.9|708.1|707.1|707.9|706.9|48
1738181400000|2025-01-29 20:10:00|708|707|707.8|706.8|708.3|707.3|707.6|706.6|4
1738181700000|2025-01-29 20:15:00|707.9|706.9|707.6|706.6|708.1|707.1|707.5|706.5|3
1738182000000|2025-01-29 20:20:00|707.8|706.8|707.9|706.9|708|707|707.6|706.6|0
1738182300000|2025-01-29 20:25:00|707.8|706.8|707.8|706.8|707.9|706.9|707.5|706.5|3
1738182600000|2025-01-29 20:30:00|707.6|706.6|707.6|706.6|707.8|706.8|707.5|706.5|241
1738182900000|2025-01-29 20:35:00|707.5|706.5|707.4|706.4|707.5|706.5|707.1|706.1|5
1738183200000|2025-01-29 20:40:00|707.5|706.5|707.6|706.6|707.6|706.6|707.3|706.3|0
1738183500000|2025-01-29 20:45:00|707.8|706.8|707.6|706.6|707.8|706.8|707.4|706.4|57
1738183800000|2025-01-29 20:50:00|707.8|706.8|708|707|708|707|707.5|706.5|4
1738184100000|2025-01-29 20:55:00|707.9|706.9|707.8|706.8|708.1|707.1|707.8|706.8|13
1738184400000|2025-01-29 21:00:00|707.9|706.9|707.6|706.6|707.9|706.9|707.6|706.6|4
1738184700000|2025-01-29 21:05:00|707.5|706.5|707.8|706.8|707.8|706.8|707.4|706.4|7
1738185000000|2025-01-29 21:10:00|707.9|706.9|708.1|707.1|708.1|707.1|707.9|706.9|44
1738185300000|2025-01-29 21:15:00|708|707|708.1|707.1|708.1|707.1|707.9|706.9|8
1738185600000|2025-01-29 21:20:00|708.3|707.3|708|707|708.3|707.3|708|707|10
1738185900000|2025-01-29 21:25:00|708.1|707.1|708.3|707.3|708.3|707.3|708|707|0
1738186200000|2025-01-29 21:30:00|708.4|707.4|708.1|707.1|708.4|707.4|707.9|706.9|218
1738186500000|2025-01-29 21:35:00|708.3|707.3|708.3|707.3|708.4|707.4|708.1|707.1|89
1738186800000|2025-01-29 21:40:00|708.4|707.4|708|707|708.4|707.4|708|707|3
1738187100000|2025-01-29 21:45:00|708.1|707.1|707.9|706.9|708.1|707.1|707.8|706.8|0
1738187400000|2025-01-29 21:50:00|708|707|708|707|708.1|707.1|707.8|706.8|4
1738187700000|2025-01-29 21:55:00|708.1|707.1|707.9|706.9|708.1|707.1|707.9|706.9|8
1738188000000|2025-01-29 22:00:00|707.6|706.6|708.8|705.8|708.9|707|707.5|705.8|0
1738188300000|2025-01-29 22:05:00|708.9|705.9|708.9|705.9|708.9|705.9|708.9|705.9|0
1738188600000|2025-01-29 22:10:00|708.8|705.8|708.9|705.9|708.9|705.9|708.8|705.8|0
1738188900000|2025-01-29 22:15:00|708|707|708.1|707.1|708.1|707.1|708|707|0
1738198800000|2025-01-30 01:00:00|706.6|705.6|706.5|705.5|706.8|705.8|706.3|705.3|4
1738199100000|2025-01-30 01:05:00|706.4|705.4|706.3|705.3|706.5|705.5|706.3|705.3|0
1738199400000|2025-01-30 01:10:00|706.4|705.4|706|705|706.4|705.4|706|705|0
1738199700000|2025-01-30 01:15:00|706.4|705.4|706.4|705.4|706.5|705.5|706|705|7
1738200000000|2025-01-30 01:20:00|706.5|705.5|706.3|705.3|706.5|705.5|705.8|704.8|1
1738200300000|2025-01-30 01:25:00|706.4|705.4|706.3|705.3|706.5|705.5|706.3|705.3|0
1738200600000|2025-01-30 01:30:00|706.1|705.1|706.5|705.5|706.5|705.5|706.1|705.1|1
1738200900000|2025-01-30 01:35:00|706.3|705.3|706.3|705.3|706.4|705.4|706|705|0
1738201200000|2025-01-30 01:40:00|706.1|705.1|706|705|706.3|705.3|706|705|0
1738201500000|2025-01-30 01:45:00|706.1|705.1|706.5|705.5|706.6|705.6|706|705|0
1738201800000|2025-01-30 01:50:00|706.8|705.8|706.9|705.9|706.9|705.9|706.5|705.5|6
1738202100000|2025-01-30 01:55:00|707|706|707.4|706.4|707.5|706.5|706.9|705.9|3
1738202400000|2025-01-30 02:00:00|707.3|706.3|707|706|707.3|706.3|706.8|705.8|0
1738202700000|2025-01-30 02:05:00|707.1|706.1|707.1|706.1|707.3|706.3|707|706|0
1738203000000|2025-01-30 02:10:00|707|706|706.8|705.8|707.1|706.1|706.8|705.8|0
1738203300000|2025-01-30 02:15:00|706.6|705.6|705.8|704.8|706.8|705.8|705.3|704.3|16
1738203600000|2025-01-30 02:20:00|705.6|704.6|705.8|704.8|705.8|704.8|705.6|704.6|0
1738203900000|2025-01-30 02:25:00|706|705|706|705|706.3|705.3|705.5|704.5|0
1738204200000|2025-01-30 02:30:00|705.9|704.9|705.5|704.5|705.9|704.9|705|704|1
1738204500000|2025-01-30 02:35:00|705.3|704.3|705.6|704.6|705.6|704.6|705|704|0
1738204800000|2025-01-30 02:40:00|||||||||3
1738205100000|2025-01-30 02:45:00|705.4|704.4|705.4|704.4|705.4|704.4|705.4|704.4|24
1738205400000|2025-01-30 02:50:00|705.1|704.1|704.9|703.9|705.1|704.1|704.6|703.6|91
1738205700000|2025-01-30 02:55:00|705|704|704.8|703.8|705|704|704.5|703.5|0
1738206000000|2025-01-30 03:00:00|704.9|703.9|705|704|705|704|704.6|703.6|1
1738206300000|2025-01-30 03:05:00|704.9|703.9|705|704|705|704|704.8|703.8|0
1738206600000|2025-01-30 03:10:00|704.9|703.9|704.8|703.8|705|704|704.8|703.8|0
1738206900000|2025-01-30 03:15:00|704.9|703.9|705.3|704.3|705.4|704.4|704.8|703.8|1
1738207200000|2025-01-30 03:20:00|705.1|704.1|704.9|703.9|705.3|704.3|704.9|703.9|0
1738207500000|2025-01-30 03:25:00|704.8|703.8|704.8|703.8|704.9|703.9|704.6|703.6|0
1738207800000|2025-01-30 03:30:00|704.6|703.6|704.8|703.8|704.9|703.9|704.6|703.6|0
1738208100000|2025-01-30 03:35:00|704.6|703.6|704.6|703.6|704.8|703.8|704.6|703.6|6
1738208400000|2025-01-30 03:40:00|704.8|703.8|704.8|703.8|704.8|703.8|704.5|703.5|0
1738208700000|2025-01-30 03:45:00|704.6|703.6|704.5|703.5|704.8|703.8|704.5|703.5|2
1738209000000|2025-01-30 03:50:00|704.6|703.6|704.8|703.8|704.8|703.8|704.5|703.5|4
1738209300000|2025-01-30 03:55:00|704.6|703.6|704.8|703.8|704.9|703.9|704.6|703.6|1
1738209600000|2025-01-30 04:00:00|704.6|703.6|705|704|705|704|704.5|703.5|0
1738209900000|2025-01-30 04:05:00|704.8|703.8|704.8|703.8|704.9|703.9|704.3|703.3|5
1738210200000|2025-01-30 04:10:00|704.6|703.6|704.8|703.8|704.8|703.8|704.5|703.5|0
1738210500000|2025-01-30 04:15:00|704.5|703.5|704.8|703.8|704.8|703.8|704.5|703.5|0
1738210800000|2025-01-30 04:20:00|704.6|703.6|704.5|703.5|704.8|703.8|704.3|703.3|0
1738211100000|2025-01-30 04:25:00|704.4|703.4|704.3|703.3|704.5|703.5|704.3|703.3|0
1738211400000|2025-01-30 04:30:00|704.1|703.1|704.3|703.3|704.4|703.4|704.1|703.1|1
1738211700000|2025-01-30 04:35:00|704.1|703.1|704.5|703.5|704.8|703.8|704.1|703.1|5
1738212000000|2025-01-30 04:40:00|704.4|703.4|704|703|704.4|703.4|704|703|0
1738212300000|2025-01-30 04:45:00|704.1|703.1|703.4|702.4|704.3|703.3|703.3|702.3|9
1738212600000|2025-01-30 04:50:00|703.6|702.6|703.5|702.5|703.8|702.8|703.5|702.5|1
1738212900000|2025-01-30 04:55:00|703.8|702.8|703.4|702.4|703.8|702.8|703.4|702.4|7
1738213200000|2025-01-30 05:00:00|703.6|702.6|703.8|702.8|703.8|702.8|703.5|702.5|0
1738213500000|2025-01-30 05:05:00|703.9|702.9|704.5|703.5|704.5|703.5|703.8|702.8|1
1738213800000|2025-01-30 05:10:00|704.8|703.8|704.4|703.4|704.8|703.8|704.4|703.4|0
1738214400000|2025-01-30 05:20:00|704.6|703.6|704.5|703.5|704.6|703.6|704.5|703.5|4
1738214700000|2025-01-30 05:25:00|704.6|703.6|704.5|703.5|704.9|703.9|704.5|703.5|1
1738215000000|2025-01-30 05:30:00|704.4|703.4|704.5|703.5|704.5|703.5|704.3|703.3|0
1738215300000|2025-01-30 05:35:00|704.6|703.6|704.9|703.9|704.9|703.9|704.6|703.6|0
1738215600000|2025-01-30 05:40:00|705|704|705.1|704.1|705.3|704.3|704.9|703.9|3
1738215900000|2025-01-30 05:45:00|705.4|704.4|705.3|704.3|705.4|704.4|705.1|704.1|28
1738216200000|2025-01-30 05:50:00|705.1|704.1|705.3|704.3|705.3|704.3|705|704|0
1738216500000|2025-01-30 05:55:00|705.1|704.1|704.8|703.8|705.3|704.3|704.8|703.8|3
1738216800000|2025-01-30 06:00:00|704.9|703.9|704.8|703.8|705|704|704.8|703.8|0
1738217100000|2025-01-30 06:05:00|704.9|703.9|705.3|704.3|705.3|704.3|704.9|703.9|0
1738217400000|2025-01-30 06:10:00|705.1|704.1|705.5|704.5|705.5|704.5|705|704|0
1738217700000|2025-01-30 06:15:00|705.4|704.4|705.8|704.8|706|705|705.4|704.4|9
1738218000000|2025-01-30 06:20:00|705.6|704.6|705.6|704.6|705.8|704.8|705.5|704.5|0
1738218300000|2025-01-30 06:25:00|705.5|704.5|705.6|704.6|705.6|704.6|705.4|704.4|0
1738218600000|2025-01-30 06:30:00|705.5|704.5|705.1|704.1|705.5|704.5|705|704|0
1738218900000|2025-01-30 06:35:00|705.3|704.3|705.3|704.3|705.4|704.4|705|704|0
1738219200000|2025-01-30 06:40:00|705.1|704.1|705.4|704.4|705.5|704.5|705.1|704.1|12
1738219500000|2025-01-30 06:45:00|705.3|704.3|706.1|705.1|706.3|705.3|705.3|704.3|3
1738219800000|2025-01-30 06:50:00|706|705|706|705|706.1|705.1|705.6|704.6|14
1738220100000|2025-01-30 06:55:00|705.9|704.9|705.6|704.6|705.9|704.9|705.5|704.5|8
1738220400000|2025-01-30 07:00:00|705.8|704.8|705.6|704.6|706|705|705.5|704.5|33
1738220700000|2025-01-30 07:05:00|705.8|704.8|704.8|703.8|705.9|704.9|704.8|703.8|42
1738221000000|2025-01-30 07:10:00|704.6|703.6|705|704|705.3|704.3|704.5|703.5|13
1738221300000|2025-01-30 07:15:00|704.9|703.9|704.9|703.9|705|704|704.6|703.6|3
1738221600000|2025-01-30 07:20:00|705|704|704.1|703.1|705|704|704.1|703.1|9
1738221900000|2025-01-30 07:25:00|704.4|703.4|704|703|704.5|703.5|703.9|702.9|11
1738222200000|2025-01-30 07:30:00|704.1|703.1|705.4|704.4|705.4|704.4|703.8|702.8|34
1738222500000|2025-01-30 07:35:00|705.3|704.3|705.1|704.1|705.6|704.6|705|704|6
1738222800000|2025-01-30 07:40:00|705.3|704.3|704.6|703.6|705.9|704.9|704.6|703.6|881
1738223100000|2025-01-30 07:45:00|704.8|703.8|703.9|702.9|704.8|703.8|703.9|702.9|27
1738223400000|2025-01-30 07:50:00|703.8|702.8|703.6|702.6|704.3|703.3|703.6|702.6|20
1738223700000|2025-01-30 07:55:00|703.8|702.8|703.6|702.6|703.9|702.9|703.4|702.4|25
1738224000000|2025-01-30 08:00:00|703.8|702.8|703.4|702.4|704|703|703.4|702.4|28
1738224300000|2025-01-30 08:05:00|703.6|702.6|703.1|702.1|703.6|702.6|703.1|702.1|43
1738224600000|2025-01-30 08:10:00|703.4|702.4|703.4|702.4|703.6|702.6|702.9|701.9|333
1738224900000|2025-01-30 08:15:00|703.5|702.5|704.4|703.4|704.4|703.4|703.4|702.4|60
1738225200000|2025-01-30 08:20:00|704.3|703.3|705.1|704.1|705.1|704.1|704.1|703.1|120
1738225500000|2025-01-30 08:25:00|705|704|703.4|702.4|705|704|703.3|702.3|143
1738225800000|2025-01-30 08:30:00|703.5|702.5|703.1|702.1|704.4|703.4|703.1|702.1|195
1738226100000|2025-01-30 08:35:00|703.3|702.3|703.4|702.4|703.9|702.9|703.3|702.3|131
1738226400000|2025-01-30 08:40:00|703.1|702.1|702.4|701.4|703.4|702.4|702.3|701.3|124
1738226700000|2025-01-30 08:45:00|702.3|701.3|702.6|701.6|702.9|701.9|701.6|700.6|32
1738227000000|2025-01-30 08:50:00|702.8|701.8|703.8|702.8|704.1|703.1|702.6|701.6|18
1738227300000|2025-01-30 08:55:00|703.9|702.9|702.9|701.9|704|703|702.6|701.6|87
1738227600000|2025-01-30 09:00:00|703|702|701.4|700.4|703|702|701.4|700.4|40
1738227900000|2025-01-30 09:05:00|701.3|700.3|701.5|700.5|701.8|700.8|701.1|700.1|9
1738228200000|2025-01-30 09:10:00|701.6|700.6|701.4|700.4|701.9|700.9|701.1|700.1|443
1738228500000|2025-01-30 09:15:00|701.3|700.3|700.9|699.9|701.5|700.5|700.9|699.9|89
1738228800000|2025-01-30 09:20:00|701|700|702.4|701.4|702.4|701.4|700.9|699.9|75
1738229100000|2025-01-30 09:25:00|702.5|701.5|701.5|700.5|702.6|701.6|701.5|700.5|110
1738229400000|2025-01-30 09:30:00|701.6|700.6|701|700|701.9|700.9|700.9|699.9|12
1738229700000|2025-01-30 09:35:00|700.9|699.9|700.9|699.9|701.6|700.6|700.9|699.9|36
1738230000000|2025-01-30 09:40:00|700.4|699.4|698.8|697.8|700.4|699.4|698.6|697.6|304
1738230300000|2025-01-30 09:45:00|698.9|697.9|700|699|700.1|699.1|698.6|697.6|111
1738230600000|2025-01-30 09:50:00|699.9|698.9|699.1|698.1|700.4|699.4|698.9|697.9|185
1738230900000|2025-01-30 09:55:00|699|698|698.9|697.9|699|698|698.1|697.1|127
1738231200000|2025-01-30 10:00:00|698.8|697.8|700.1|699.1|700.1|699.1|698.6|697.6|128
1738231500000|2025-01-30 10:05:00|700.4|699.4|698.9|697.9|700.4|699.4|698.8|697.8|53
1738231800000|2025-01-30 10:10:00|699|698|698.6|697.6|699|698|698.4|697.4|24
1738232100000|2025-01-30 10:15:00|698.8|697.8|699.1|698.1|699.4|698.4|698.6|697.6|90
1738232400000|2025-01-30 10:20:00|699|698|698.3|697.3|699.1|698.1|698.1|697.1|113
1738232700000|2025-01-30 10:25:00|698.4|697.4|699.1|698.1|699.3|698.3|698.3|697.3|151
1738233000000|2025-01-30 10:30:00|699.3|698.3|700.6|699.6|701.5|700.5|698.9|697.9|143
1738233300000|2025-01-30 10:35:00|700.5|699.5|701.4|700.4|701.6|700.6|700.5|699.5|31
1738233600000|2025-01-30 10:40:00|701.5|700.5|701.1|700.1|701.5|700.5|700.9|699.9|112
1738233900000|2025-01-30 10:45:00|701.3|700.3|701.1|700.1|701.9|700.9|700.8|699.8|54
1738234200000|2025-01-30 10:50:00|700.9|699.9|701.5|700.5|701.8|700.8|700.6|699.6|105
1738234500000|2025-01-30 10:55:00|701.4|700.4|702.1|701.1|702.3|701.3|701.3|700.3|48
1738234800000|2025-01-30 11:00:00|701.9|700.9|702.8|701.8|702.9|701.9|701.9|700.9|32
1738235100000|2025-01-30 11:05:00|702.9|701.9|703.1|702.1|703.1|702.1|702.4|701.4|309
1738235400000|2025-01-30 11:10:00|703.4|702.4|703.6|702.6|703.8|702.8|702.9|701.9|64
1738235700000|2025-01-30 11:15:00|703.9|702.9|703.9|702.9|704.1|703.1|703.4|702.4|350
1738236000000|2025-01-30 11:20:00|704|703|703.4|702.4|704.4|703.4|703.3|702.3|529
1738236300000|2025-01-30 11:25:00|703.5|702.5|703.1|702.1|703.6|702.6|702.9|701.9|68
1738236600000|2025-01-30 11:30:00|703.3|702.3|703.8|702.8|703.8|702.8|702.9|701.9|95
1738236900000|2025-01-30 11:35:00|703.6|702.6|703|702|703.9|702.9|702.9|701.9|63
1738237200000|2025-01-30 11:40:00|703.1|702.1|704.1|703.1|704.4|703.4|703|702|33
1738237500000|2025-01-30 11:45:00|704|703|704.1|703.1|704.4|703.4|703.8|702.8|72
1738237800000|2025-01-30 11:50:00|703.9|702.9|703.1|702.1|703.9|702.9|703.1|702.1|17
1738238100000|2025-01-30 11:55:00|703|702|703.3|702.3|703.4|702.4|702.9|701.9|4
1738238400000|2025-01-30 12:00:00|703.4|702.4|702.8|701.8|703.4|702.4|702.3|701.3|27
1738238700000|2025-01-30 12:05:00|702.6|701.6|703.8|702.8|704|703|702.6|701.6|31
1738239000000|2025-01-30 12:10:00|703.9|702.9|703.8|702.8|704.1|703.1|703.6|702.6|64
1738239300000|2025-01-30 12:15:00|703.9|702.9|704.3|703.3|705.1|704.1|703.8|702.8|1210
1738239600000|2025-01-30 12:20:00|704.1|703.1|703.4|702.4|704.3|703.3|703.3|702.3|29
1738239900000|2025-01-30 12:25:00|703.5|702.5|703.4|702.4|704.1|703.1|703.4|702.4|32
1738240200000|2025-01-30 12:30:00|703.5|702.5|703.6|702.6|704.1|703.1|703.4|702.4|67
1738240500000|2025-01-30 12:35:00|703.5|702.5|703.5|702.5|703.8|702.8|703.1|702.1|92
1738240800000|2025-01-30 12:40:00|703.6|702.6|704|703|704|703|703.5|702.5|53
1738241100000|2025-01-30 12:45:00|704.1|703.1|705|704|705|704|704|703|77
1738241400000|2025-01-30 12:50:00|705.3|704.3|704.8|703.8|705.3|704.3|704.6|703.6|35
1738241700000|2025-01-30 12:55:00|704.9|703.9|705.3|704.3|705.4|704.4|704.9|703.9|251
1738242000000|2025-01-30 13:00:00|705.1|704.1|704.6|703.6|705.4|704.4|704.4|703.4|40
1738242300000|2025-01-30 13:05:00|704.5|703.5|703|702|704.6|703.6|703|702|178
1738242600000|2025-01-30 13:10:00|703.1|702.1|703.4|702.4|703.6|702.6|702.8|701.8|94
1738242900000|2025-01-30 13:15:00|703.3|702.3|702.6|701.6|703.3|702.3|702|701|304
1738243200000|2025-01-30 13:20:00|702.8|701.8|703.3|702.3|703.4|702.4|702.1|701.1|125
1738243500000|2025-01-30 13:25:00|703.4|702.4|703.6|702.6|703.6|702.6|702.8|701.8|164
1738243800000|2025-01-30 13:30:00|703.3|702.3|703|702|703.6|702.6|702.5|701.5|100
1738244100000|2025-01-30 13:35:00|703.1|702.1|703.9|702.9|704.3|703.3|702.9|701.9|117
1738244400000|2025-01-30 13:40:00|703.6|702.6|703.8|702.8|704|703|703.6|702.6|17
1738244700000|2025-01-30 13:45:00|703.6|702.6|702|701|703.9|702.9|701.9|700.9|43
1738245000000|2025-01-30 13:50:00|702.1|701.1|702.6|701.6|702.9|701.9|702|701|93
1738245300000|2025-01-30 13:55:00|702.8|701.8|702.1|701.1|703.1|702.1|702.1|701.1|45
1738245600000|2025-01-30 14:00:00|702|701|702.6|701.6|702.9|701.9|702|701|70
1738245900000|2025-01-30 14:05:00|702.5|701.5|703.1|702.1|703.6|702.6|702.1|701.1|342
1738246200000|2025-01-30 14:10:00|703.3|702.3|705.1|704.1|705.4|704.4|703.1|702.1|66
1738246500000|2025-01-30 14:15:00|705.3|704.3|705.9|704.9|706.3|705.3|704.6|703.6|204
1738246800000|2025-01-30 14:20:00|706|705|706.8|705.8|706.9|705.9|705.3|704.3|891
1738247100000|2025-01-30 14:25:00|706.6|705.6|708|707|708.1|707.1|705.9|704.9|321
1738247400000|2025-01-30 14:30:00|708.1|707.1|709|708|709.4|708.4|707.6|706.6|372
1738247700000|2025-01-30 14:35:00|709.1|708.1|707.8|706.8|709.3|708.3|707.1|706.1|168
1738248000000|2025-01-30 14:40:00|707.9|706.9|707.8|706.8|708.5|707.5|707.3|706.3|92
1738248300000|2025-01-30 14:45:00|707.6|706.6|708.8|707.8|708.9|707.9|707.1|706.1|144
1738248600000|2025-01-30 14:50:00|708.9|707.9|707.6|706.6|709.1|708.1|707.6|706.6|292
1738248900000|2025-01-30 14:55:00|707.8|706.8|707.9|706.9|708.1|707.1|707.1|706.1|76
1738249200000|2025-01-30 15:00:00|708|707|708.9|707.9|709|708|707|706|428
1738249500000|2025-01-30 15:05:00|709|708|710.4|709.4|710.4|709.4|708.3|707.3|242
1738249800000|2025-01-30 15:10:00|710.3|709.3|710.8|709.8|710.9|709.9|710.1|709.1|496
1738250100000|2025-01-30 15:15:00|710.6|709.6|711.1|710.1|711.6|710.6|710.5|709.5|136
1738250400000|2025-01-30 15:20:00|711|710|713.6|712.6|713.9|712.9|710.6|709.6|955
1738250700000|2025-01-30 15:25:00|713.8|712.8|712.6|711.6|713.9|712.9|711.9|710.9|2915
1738251000000|2025-01-30 15:30:00|712.8|711.8|713.4|712.4|713.9|712.9|711.9|710.9|481
1738251300000|2025-01-30 15:35:00|713.3|712.3|714.4|713.4|715.3|714.3|713.3|712.3|992
1738251600000|2025-01-30 15:40:00|714.1|713.1|712.5|711.5|714.4|713.4|712.1|711.1|935
1738251900000|2025-01-30 15:45:00|712.6|711.6|712.1|711.1|712.9|711.9|711.8|710.8|213
1738252200000|2025-01-30 15:50:00|712.3|711.3|711.6|710.6|712.8|711.8|711.5|710.5|129
1738252500000|2025-01-30 15:55:00|711.8|710.8|712|711|712.8|711.8|711.4|710.4|210
1738252800000|2025-01-30 16:00:00|712.1|711.1|711.9|710.9|712.8|711.8|711.6|710.6|343
1738253100000|2025-01-30 16:05:00|712|711|711.1|710.1|712.1|711.1|711.1|710.1|432
1738253400000|2025-01-30 16:10:00|711.4|710.4|710.6|709.6|711.9|710.9|710.4|709.4|642
1738253700000|2025-01-30 16:15:00|710.8|709.8|710.1|709.1|710.8|709.8|709.3|708.3|905
1738254000000|2025-01-30 16:20:00|710.3|709.3|710.3|709.3|710.6|709.6|709.6|708.6|338
1738254300000|2025-01-30 16:25:00|710.4|709.4|709.6|708.6|710.8|709.8|709.4|708.4|1109
1738254600000|2025-01-30 16:30:00|709.9|708.9|709.6|708.6|710.6|709.6|709.3|708.3|545
1738254900000|2025-01-30 16:35:00|709.8|708.8|708.8|707.8|710|709|708.5|707.5|301
1738255200000|2025-01-30 16:40:00|708.9|707.9|708.9|707.9|709|708|708|707|295
1738255500000|2025-01-30 16:45:00|708.8|707.8|710.6|709.6|710.8|709.8|708.6|707.6|506
1738255800000|2025-01-30 16:50:00|710.8|709.8|709.1|708.1|710.8|709.8|708.6|707.6|290
1738256100000|2025-01-30 16:55:00|709|708|707.9|706.9|709.1|708.1|707.6|706.6|183
1738256400000|2025-01-30 17:00:00|708|707|707.8|706.8|708.4|707.4|707.6|706.6|150
1738256700000|2025-01-30 17:05:00|707.6|706.6|707.9|706.9|708.4|707.4|707.6|706.6|114
1738257000000|2025-01-30 17:10:00|708|707|708.8|707.8|709.1|708.1|707.9|706.9|35
1738257300000|2025-01-30 17:15:00|708.6|707.6|708.1|707.1|708.8|707.8|707.6|706.6|285
1738257600000|2025-01-30 17:20:00|708|707|707.9|706.9|708.4|707.4|707.8|706.8|110
1738257900000|2025-01-30 17:25:00|708|707|708.6|707.6|708.8|707.8|707.8|706.8|17
1738258200000|2025-01-30 17:30:00|708.8|707.8|709|708|709.1|708.1|708.3|707.3|75
1738258500000|2025-01-30 17:35:00|708.9|707.9|709|708|709.4|708.4|708.9|707.9|50
1738258800000|2025-01-30 17:40:00|709.1|708.1|708.9|707.9|709.1|708.1|708.6|707.6|23
1738259100000|2025-01-30 17:45:00|709|708|709.6|708.6|709.9|708.9|708.9|707.9|160
1738259400000|2025-01-30 17:50:00|709.9|708.9|708.6|707.6|709.9|708.9|708.6|707.6|138
1738259700000|2025-01-30 17:55:00|708.5|707.5|708.5|707.5|708.9|707.9|708.4|707.4|48
1738260000000|2025-01-30 18:00:00|708.6|707.6|709.5|708.5|709.6|708.6|708.4|707.4|63
1738260300000|2025-01-30 18:05:00|709.6|708.6|709.1|708.1|710.1|709.1|708.9|707.9|49
1738260600000|2025-01-30 18:10:00|709.3|708.3|709.6|708.6|709.8|708.8|709.1|708.1|22
1738260900000|2025-01-30 18:15:00|709.8|708.8|710.4|709.4|710.6|709.6|709.4|708.4|130
1738261200000|2025-01-30 18:20:00|710.6|709.6|711.4|710.4|711.8|710.8|710.5|709.5|198
1738261500000|2025-01-30 18:25:00|711.5|710.5|711.8|710.8|711.9|710.9|711.4|710.4|69
1738261800000|2025-01-30 18:30:00|711.6|710.6|711.1|710.1|711.9|710.9|711.1|710.1|60
1738262100000|2025-01-30 18:35:00|711.3|710.3|709.9|708.9|711.4|710.4|709.5|708.5|180
1738262400000|2025-01-30 18:40:00|710|709|710.1|709.1|710.6|709.6|710|709|19
1738262700000|2025-01-30 18:45:00|710.3|709.3|709.3|708.3|710.5|709.5|709.3|708.3|309
1738263000000|2025-01-30 18:50:00|709.1|708.1|709|708|709.6|708.6|708.9|707.9|21
1738263300000|2025-01-30 18:55:00|708.9|707.9|708.6|707.6|709|708|708.5|707.5|39
1738263600000|2025-01-30 19:00:00|708.5|707.5|708.4|707.4|708.6|707.6|707.9|706.9|92
1738263900000|2025-01-30 19:05:00|708.3|707.3|708.1|707.1|708.4|707.4|707.6|706.6|29
1738264200000|2025-01-30 19:10:00|708.4|707.4|707.9|706.9|708.5|707.5|707.6|706.6|117
1738264500000|2025-01-30 19:15:00|707.8|706.8|707.5|706.5|707.9|706.9|707.4|706.4|87
1738264800000|2025-01-30 19:20:00|707.6|706.6|708.3|707.3|708.3|707.3|707.5|706.5|112
1738265100000|2025-01-30 19:25:00|708.1|707.1|708.6|707.6|709.1|708.1|707.8|706.8|233
1738265400000|2025-01-30 19:30:00|708.8|707.8|708.4|707.4|708.8|707.8|708.3|707.3|36
1738265700000|2025-01-30 19:35:00|708.3|707.3|708.4|707.4|708.6|707.6|708.3|707.3|1
1738266000000|2025-01-30 19:40:00|708.5|707.5|708.4|707.4|708.6|707.6|708.4|707.4|3
1738266300000|2025-01-30 19:45:00|708.5|707.5|708.6|707.6|708.6|707.6|708.3|707.3|1
1738266600000|2025-01-30 19:50:00|708.8|707.8|709|708|709.3|708.3|708.8|707.8|4
1738266900000|2025-01-30 19:55:00|708.9|707.9|708.8|707.8|709|708|708.8|707.8|14
1738267200000|2025-01-30 20:00:00|708.6|707.6|708.8|707.8|708.9|707.9|708.6|707.6|1
1738267500000|2025-01-30 20:05:00|708.6|707.6|708.9|707.9|709|708|708.6|707.6|30
1738267800000|2025-01-30 20:10:00|709|708|709.1|708.1|709.4|708.4|708.9|707.9|33
1738268100000|2025-01-30 20:15:00|709.3|708.3|709.1|708.1|709.4|708.4|709.1|708.1|9
1738268400000|2025-01-30 20:20:00|709.3|708.3|709.1|708.1|709.3|708.3|709.1|708.1|6
1738268700000|2025-01-30 20:25:00|709.3|708.3|709|708|709.4|708.4|709|708|0
1738269000000|2025-01-30 20:30:00|709.1|708.1|709.1|708.1|709.3|708.3|708.9|707.9|0
1738269300000|2025-01-30 20:35:00|708.9|707.9|712.3|711.3|712.3|711.3|708.9|707.9|352
1738269600000|2025-01-30 20:40:00|712|711|714.3|713.3|714.9|713.9|712|711|520
1738269900000|2025-01-30 20:45:00|714|713|711.3|710.3|714|713|709.3|708.3|247
1738270200000|2025-01-30 20:50:00|711.4|710.4|710|709|711.8|710.8|709.9|708.9|14
1738270500000|2025-01-30 20:55:00|709.8|708.8|710|709|711.6|710.6|709.3|708.3|283
1738270800000|2025-01-30 21:00:00|710.3|709.3|711.4|710.4|712|711|710|709|36
1738271100000|2025-01-30 21:05:00|711.5|710.5|711.5|710.5|712|711|711|710|10
1738271400000|2025-01-30 21:10:00|711.4|710.4|711.4|710.4|711.8|710.8|711.3|710.3|0
1738271700000|2025-01-30 21:15:00|711.5|710.5|711|710|711.5|710.5|710.5|709.5|19
1738272000000|2025-01-30 21:20:00|711.1|710.1|711.9|710.9|712|711|711|710|35
1738272300000|2025-01-30 21:25:00|712|711|711.9|710.9|712.3|711.3|711.8|710.8|25
1738272600000|2025-01-30 21:30:00|711.8|710.8|712.8|711.8|712.8|711.8|711.8|710.8|2
1738272900000|2025-01-30 21:35:00|712.9|711.9|712.4|711.4|712.9|711.9|712.4|711.4|11
1738273200000|2025-01-30 21:40:00|712.3|711.3|712.5|711.5|712.8|711.8|712.1|711.1|3
1738273500000|2025-01-30 21:45:00|712.6|711.6|712.5|711.5|712.6|711.6|712.4|711.4|527
1738273800000|2025-01-30 21:50:00|712.4|711.4|711.9|710.9|712.5|711.5|711.9|710.9|2
1738274100000|2025-01-30 21:55:00|712|711|712.8|711.8|712.9|711.9|712|711|24
1738274400000|2025-01-30 22:00:00|712.6|711.6|713.1|710.1|713.8|711.6|712.4|709.4|0
1738274700000|2025-01-30 22:05:00|713|710|712.1|709.1|713.1|710.1|712.1|709.1|0
1738275000000|2025-01-30 22:10:00|711.8|708.8|709.3|708.3|711.8|709.3|709.3|708.3|8
1738275300000|2025-01-30 22:15:00|709.4|708.4|709.3|708.3|709.4|708.4|709.3|708.3|6
1738275600000|2025-01-30 22:20:00|709.4|708.4|709.3|708.3|710.8|708.4|709.1|707.8|55
1738275900000|2025-01-30 22:25:00|709.1|708.1|709.3|708.3|709.3|708.3|709.1|708.1|4
1738276200000|2025-01-30 22:30:00|709.5|708.5|709.1|708.1|709.5|708.5|709.1|708.1|47
1738277100000|2025-01-30 22:45:00|||||||||1
1738277400000|2025-01-30 22:50:00|709.4|708.4|709.4|708.4|709.8|708.8|709.4|708.4|31
1738277700000|2025-01-30 22:55:00|709.1|708.1|709.1|708.1|709.4|708.4|709.1|708.1|16
1738285200000|2025-01-31 01:00:00|709.4|708.4|712.3|711.3|712.4|711.4|709.4|708.4|108
1738285500000|2025-01-31 01:05:00|712.4|711.4|712|711|712.9|711.9|711.9|710.9|0
1738285800000|2025-01-31 01:10:00|711.9|710.9|712.5|711.5|712.9|711.9|711.9|710.9|3
1738286100000|2025-01-31 01:15:00|712.6|711.6|712.5|711.5|713|712|712.3|711.3|0
1738286400000|2025-01-31 01:20:00|712.3|711.3|711.6|710.6|712.4|711.4|711.5|710.5|7
1738286700000|2025-01-31 01:25:00|711.5|710.5|710.3|709.3|712.5|711.5|710|709|17
1738287000000|2025-01-31 01:30:00|710.4|709.4|711.3|710.3|711.3|710.3|710.3|709.3|3
1738287300000|2025-01-31 01:35:00|711.1|710.1|711|710|711.1|710.1|710.8|709.8|0
1738287600000|2025-01-31 01:40:00|711.1|710.1|711.3|710.3|711.3|710.3|711|710|0
1738287900000|2025-01-31 01:45:00|711.4|710.4|711.8|710.8|711.8|710.8|711.3|710.3|0
1738288200000|2025-01-31 01:50:00|711.9|710.9|711.3|710.3|712|711|711.3|710.3|3
1738288500000|2025-01-31 01:55:00|711.4|710.4|711.5|710.5|711.6|710.6|711.3|710.3|0
1738288800000|2025-01-31 02:00:00|711.6|710.6|711.6|710.6|711.6|710.6|711.4|710.4|3
1738289100000|2025-01-31 02:05:00|711.8|710.8|711.9|710.9|711.9|710.9|711.8|710.8|3
1738289400000|2025-01-31 02:10:00|712|711|712.5|711.5|712.6|711.6|712|711|7
1738289700000|2025-01-31 02:15:00|712.6|711.6|713.8|712.8|713.9|712.9|712.5|711.5|126
1738290000000|2025-01-31 02:20:00|713.6|712.6|713.5|712.5|713.6|712.6|713.3|712.3|3
1738290300000|2025-01-31 02:25:00|713.6|712.6|714.1|713.1|714.1|713.1|713.5|712.5|3
1738290600000|2025-01-31 02:30:00|714.3|713.3|714.3|713.3|714.5|713.5|714.1|713.1|34
1738290900000|2025-01-31 02:35:00|714.4|713.4|714.1|713.1|714.6|713.6|714.1|713.1|6
1738291200000|2025-01-31 02:40:00|713.9|712.9|713.8|712.8|714|713|713.8|712.8|9
1738291500000|2025-01-31 02:45:00|713.9|712.9|713.5|712.5|714|713|713.5|712.5|4
1738291800000|2025-01-31 02:50:00|713.6|712.6|713.3|712.3|713.8|712.8|713.3|712.3|29
1738292100000|2025-01-31 02:55:00|713.4|712.4|713|712|713.4|712.4|712.9|711.9|6
1738292400000|2025-01-31 03:00:00|713.1|712.1|712.9|711.9|713.1|712.1|712.9|711.9|4
1738292700000|2025-01-31 03:05:00|712.8|711.8|712.8|711.8|712.9|711.9|712.8|711.8|13
1738293000000|2025-01-31 03:10:00|712.9|711.9|713.1|712.1|713.1|712.1|712.6|711.6|7
1738293300000|2025-01-31 03:15:00|713.3|712.3|713.4|712.4|713.4|712.4|713|712|3
1738293600000|2025-01-31 03:20:00|713.3|712.3|713.3|712.3|713.4|712.4|713.1|712.1|0
1738293900000|2025-01-31 03:25:00|713.4|712.4|713.6|712.6|713.6|712.6|713.3|712.3|10
1738294200000|2025-01-31 03:30:00|713.5|712.5|713.6|712.6|713.6|712.6|713.3|712.3|7
1738294500000|2025-01-31 03:35:00|713.5|712.5|713.4|712.4|713.5|712.5|713.4|712.4|3
1738294800000|2025-01-31 03:40:00|713.5|712.5|713.6|712.6|713.6|712.6|713.4|712.4|7
1738295100000|2025-01-31 03:45:00|713.5|712.5|713.9|712.9|713.9|712.9|713.4|712.4|4
1738295400000|2025-01-31 03:50:00|714|713|713.9|712.9|714|713|713.9|712.9|2
1738295700000|2025-01-31 03:55:00|713.8|712.8|713.9|712.9|713.9|712.9|713.8|712.8|4
1738296000000|2025-01-31 04:00:00|713.8|712.8|713.8|712.8|713.9|712.9|713.6|712.6|7
1738296300000|2025-01-31 04:05:00|713.9|712.9|713.6|712.6|713.9|712.9|713.6|712.6|1
1738296600000|2025-01-31 04:10:00|713.8|712.8|713.5|712.5|713.8|712.8|713.5|712.5|5
1738296900000|2025-01-31 04:15:00|713.4|712.4|713.5|712.5|713.5|712.5|713.4|712.4|1
1738297200000|2025-01-31 04:20:00|713.4|712.4|713.4|712.4|713.4|712.4|713.1|712.1|7
1738297500000|2025-01-31 04:25:00|713.5|712.5|713.4|712.4|713.6|712.6|713.3|712.3|4
1738297800000|2025-01-31 04:30:00|713.3|712.3|713.3|712.3|713.4|712.4|713.1|712.1|3
1738298100000|2025-01-31 04:35:00|713.4|712.4|713.5|712.5|713.5|712.5|713.4|712.4|3
1738298400000|2025-01-31 04:40:00|713.4|712.4|713.4|712.4|713.5|712.5|713.4|712.4|7
1738298700000|2025-01-31 04:45:00|713.5|712.5|713.5|712.5|713.6|712.6|713.5|712.5|2
1738299000000|2025-01-31 04:50:00|713.4|712.4|713.4|712.4|713.5|712.5|713.3|712.3|13
1738299300000|2025-01-31 04:55:00|713.3|712.3|713.3|712.3|713.4|712.4|713.3|712.3|7
1738299600000|2025-01-31 05:00:00|713.4|712.4|713.6|712.6|713.6|712.6|713.4|712.4|8
1738299900000|2025-01-31 05:05:00|713.5|712.5|713.3|712.3|713.6|712.6|713.1|712.1|2
1738300200000|2025-01-31 05:10:00|713.1|712.1|713.1|712.1|713.4|712.4|713.1|712.1|1
1738300500000|2025-01-31 05:15:00|713.3|712.3|713|712|713.3|712.3|713|712|5
1738300800000|2025-01-31 05:20:00|712.9|711.9|712.6|711.6|713|712|712.6|711.6|3
1738301100000|2025-01-31 05:25:00|712.5|711.5|712.5|711.5|712.6|711.6|712.4|711.4|14
1738301400000|2025-01-31 05:30:00|712.4|711.4|712.3|711.3|712.5|711.5|712.1|711.1|21
1738301700000|2025-01-31 05:35:00|712.1|711.1|712.5|711.5|712.5|711.5|712.1|711.1|4
1738302000000|2025-01-31 05:40:00|712.4|711.4|712.4|711.4|712.5|711.5|712.3|711.3|7
1738302300000|2025-01-31 05:45:00|712.3|711.3|712.3|711.3|712.4|711.4|712.3|711.3|2
1738302600000|2025-01-31 05:50:00|712.4|711.4|712.3|711.3|712.4|711.4|712.3|711.3|3
1738302900000|2025-01-31 05:55:00|712.1|711.1|712.3|711.3|712.4|711.4|712.1|711.1|4
1738303200000|2025-01-31 06:00:00|712.1|711.1|712.4|711.4|712.4|711.4|712|711|7
1738303500000|2025-01-31 06:05:00|712.1|711.1|712.3|711.3|712.4|711.4|712.1|711.1|5
1738303800000|2025-01-31 06:10:00|712.1|711.1|712.1|711.1|712.3|711.3|712.1|711.1|4
1738304100000|2025-01-31 06:15:00|712.4|711.4|711.9|710.9|712.4|711.4|711.9|710.9|6
1738304400000|2025-01-31 06:20:00|712|711|712|711|712.1|711.1|712|711|3
1738304700000|2025-01-31 06:25:00|711.9|710.9|712|711|712.3|711.3|711.9|710.9|4
1738305000000|2025-01-31 06:30:00|712.1|711.1|712.1|711.1|712.1|711.1|711.9|710.9|12
1738305300000|2025-01-31 06:35:00|712.3|711.3|712.4|711.4|712.4|711.4|712.3|711.3|2
1738305600000|2025-01-31 06:40:00|712.3|711.3|712.1|711.1|712.4|711.4|711.9|710.9|10
1738305900000|2025-01-31 06:45:00|712|711|712|711|712.1|711.1|711.9|710.9|3
1738306200000|2025-01-31 06:50:00|711.9|710.9|711.8|710.8|712|711|711.6|710.6|3
1738306500000|2025-01-31 06:55:00|711.9|710.9|711.8|710.8|711.9|710.9|711.8|710.8|16
1738306800000|2025-01-31 07:00:00|711.9|710.9|711.8|710.8|712.3|711.3|711.6|710.6|33
1738307100000|2025-01-31 07:05:00|711.6|710.6|711.6|710.6|712.1|711.1|711.6|710.6|24
1738307400000|2025-01-31 07:10:00|711.8|710.8|711.6|710.6|711.9|710.9|711.6|710.6|12
1738307700000|2025-01-31 07:15:00|711.8|710.8|710.8|709.8|711.8|710.8|710.4|709.4|400
1738308000000|2025-01-31 07:20:00|710.5|709.5|710.6|709.6|710.8|709.8|710.1|709.1|341
1738308300000|2025-01-31 07:25:00|710.5|709.5|709.3|708.3|710.5|709.5|709.1|708.1|25
1738308600000|2025-01-31 07:30:00|709.4|708.4|709.4|708.4|710.1|709.1|709.1|708.1|69
1738308900000|2025-01-31 07:35:00|709.5|708.5|708.9|707.9|709.5|708.5|708.8|707.8|300
1738309200000|2025-01-31 07:40:00|708.8|707.8|708.6|707.6|709.1|708.1|708.6|707.6|40
1738309500000|2025-01-31 07:45:00|708.5|707.5|708.4|707.4|708.9|707.9|708.3|707.3|55
1738309800000|2025-01-31 07:50:00|708.3|707.3|707.6|706.6|708.5|707.5|707.6|706.6|126
1738310100000|2025-01-31 07:55:00|707.9|706.9|707.8|706.8|708.1|707.1|707.5|706.5|29
1738310400000|2025-01-31 08:00:00|707.5|706.5|707.4|706.4|707.9|706.9|707.1|706.1|83
1738310700000|2025-01-31 08:05:00|707.3|706.3|707.6|706.6|708.3|707.3|706.9|705.9|110
1738311000000|2025-01-31 08:10:00|707.5|706.5|707.4|706.4|707.9|706.9|707.3|706.3|33
1738311300000|2025-01-31 08:15:00|707.3|706.3|706.8|705.8|707.4|706.4|706.5|705.5|60
1738311600000|2025-01-31 08:20:00|706.6|705.6|709.1|708.1|709.1|708.1|706.6|705.6|863
1738311900000|2025-01-31 08:25:00|709|708|709.1|708.1|709.1|708.1|708.1|707.1|440
1738312200000|2025-01-31 08:30:00|709.4|708.4|710.9|709.9|710.9|709.9|708.8|707.8|969
1738312500000|2025-01-31 08:35:00|710.6|709.6|710.3|709.3|711.4|710.4|709.9|708.9|270
1738312800000|2025-01-31 08:40:00|710.1|709.1|710.8|709.8|711.1|710.1|710.1|709.1|70
1738313100000|2025-01-31 08:45:00|710.9|709.9|710.9|709.9|711.4|710.4|710.6|709.6|79
1738313400000|2025-01-31 08:50:00|710.8|709.8|711.4|710.4|711.5|710.5|710.6|709.6|26
1738313700000|2025-01-31 08:55:00|711.3|710.3|711.4|710.4|711.8|710.8|711.3|710.3|31
1738314000000|2025-01-31 09:00:00|711.3|710.3|709.8|708.8|711.3|710.3|709.8|708.8|168
1738314300000|2025-01-31 09:05:00|709.9|708.9|709.8|708.8|710.3|709.3|709.6|708.6|28
1738314600000|2025-01-31 09:10:00|709.6|708.6|707.9|706.9|709.9|708.9|707.9|706.9|74
1738314900000|2025-01-31 09:15:00|708|707|707.4|706.4|708.1|707.1|707.1|706.1|47
1738315200000|2025-01-31 09:20:00|707.1|706.1|707.8|706.8|707.9|706.9|707.1|706.1|78
1738315500000|2025-01-31 09:25:00|707.6|706.6|707.4|706.4|708|707|707.1|706.1|97
1738315800000|2025-01-31 09:30:00|707.3|706.3|707.6|706.6|707.9|706.9|707.1|706.1|24
1738316100000|2025-01-31 09:35:00|707.4|706.4|706.3|705.3|707.5|706.5|706.1|705.1|140
1738316400000|2025-01-31 09:40:00|706.4|705.4|706.9|705.9|706.9|705.9|706.4|705.4|38
1738316700000|2025-01-31 09:45:00|706.8|705.8|706.4|705.4|707.4|706.4|706.3|705.3|114
1738317000000|2025-01-31 09:50:00|706.3|705.3|706.5|705.5|706.6|705.6|706.1|705.1|131
1738317300000|2025-01-31 09:55:00|706.6|705.6|706.8|705.8|707.3|706.3|706.4|705.4|85
1738317600000|2025-01-31 10:00:00|706.6|705.6|706.4|705.4|707|706|706.1|705.1|690
1738317900000|2025-01-31 10:05:00|706.3|705.3|706.1|705.1|706.4|705.4|705.9|704.9|633
1738318200000|2025-01-31 10:10:00|706.3|705.3|705.4|704.4|706.3|705.3|704.8|703.8|842
1738318500000|2025-01-31 10:15:00|705.5|704.5|705.6|704.6|706.3|705.3|705.3|704.3|527
1738318800000|2025-01-31 10:20:00|705.5|704.5|705.8|704.8|706.4|705.4|705.1|704.1|56
1738319100000|2025-01-31 10:25:00|705.9|704.9|706.9|705.9|707|706|705.5|704.5|77
1738319400000|2025-01-31 10:30:00|706.6|705.6|706.9|705.9|706.9|705.9|705.6|704.6|53
1738319700000|2025-01-31 10:35:00|706.8|705.8|707.1|706.1|707.3|706.3|706.6|705.6|41
1738320000000|2025-01-31 10:40:00|707.3|706.3|706.9|705.9|707.3|706.3|706.4|705.4|74
1738320300000|2025-01-31 10:45:00|707.1|706.1|707.4|706.4|707.9|706.9|706.9|705.9|156
1738320600000|2025-01-31 10:50:00|707.5|706.5|707.4|706.4|707.9|706.9|707.3|706.3|24
1738320900000|2025-01-31 10:55:00|707.3|706.3|706.9|705.9|707.3|706.3|706.6|705.6|20
1738321200000|2025-01-31 11:00:00|706.6|705.6|705.9|704.9|706.6|705.6|705.6|704.6|219
1738321500000|2025-01-31 11:05:00|705.8|704.8|706.3|705.3|706.3|705.3|705.8|704.8|12
1738321800000|2025-01-31 11:10:00|706|705|706.5|705.5|706.9|705.9|706|705|51
1738322100000|2025-01-31 11:15:00|706.4|705.4|706.1|705.1|706.6|705.6|706.1|705.1|407
1738322400000|2025-01-31 11:20:00|706.3|705.3|706.5|705.5|706.8|705.8|706.1|705.1|65
1738322700000|2025-01-31 11:25:00|706.4|705.4|706.1|705.1|706.5|705.5|706|705|24
1738323000000|2025-01-31 11:30:00|706|705|706.1|705.1|706.6|705.6|705.9|704.9|33
1738323300000|2025-01-31 11:35:00|706|705|705.6|704.6|706|705|705.4|704.4|33
1738323600000|2025-01-31 11:40:00|705.5|704.5|705.8|704.8|706|705|705.3|704.3|106
1738323900000|2025-01-31 11:45:00|705.6|704.6|705.1|704.1|705.8|704.8|705.1|704.1|78
1738324200000|2025-01-31 11:50:00|705|704|705.6|704.6|705.9|704.9|704.9|703.9|41
1738324500000|2025-01-31 11:55:00|705.5|704.5|707.1|706.1|707.3|706.3|705.5|704.5|282
1738324800000|2025-01-31 12:00:00|707.3|706.3|707.9|706.9|708|707|707.3|706.3|31
1738325100000|2025-01-31 12:05:00|708.1|707.1|708.5|707.5|709.4|708.4|708.1|707.1|104
1738325400000|2025-01-31 12:10:00|708.6|707.6|707.6|706.6|708.6|707.6|707.6|706.6|136
1738325700000|2025-01-31 12:15:00|707.5|706.5|707.4|706.4|707.6|706.6|707.1|706.1|82
1738326000000|2025-01-31 12:20:00|707.3|706.3|708.5|707.5|708.6|707.6|707.1|706.1|21
1738326300000|2025-01-31 12:25:00|708.6|707.6|709|708|709.1|708.1|708.4|707.4|34
1738326600000|2025-01-31 12:30:00|708.9|707.9|708.6|707.6|709|708|708.3|707.3|9
1738326900000|2025-01-31 12:35:00|708.5|707.5|708.9|707.9|709.1|708.1|708.4|707.4|31
1738327200000|2025-01-31 12:40:00|708.6|707.6|709.1|708.1|709.4|708.4|708.4|707.4|1190
1738327500000|2025-01-31 12:45:00|709.4|708.4|710.4|709.4|710.4|709.4|709.4|708.4|152
1738327800000|2025-01-31 12:50:00|710.6|709.6|711|710|711.1|710.1|710.3|709.3|70
1738328100000|2025-01-31 12:55:00|711.1|710.1|711.1|710.1|711.1|710.1|710.6|709.6|119
1738328400000|2025-01-31 13:00:00|711.3|710.3|711.1|710.1|711.9|710.9|710.9|709.9|136
1738328700000|2025-01-31 13:05:00|711.3|710.3|710.9|709.9|711.4|710.4|710.6|709.6|108
1738329000000|2025-01-31 13:10:00|710.8|709.8|710.4|709.4|711.1|710.1|710.4|709.4|119
1738329300000|2025-01-31 13:15:00|710.5|709.5|710.5|709.5|711.1|710.1|710|709|370
1738329600000|2025-01-31 13:20:00|710.4|709.4|710.5|709.5|711|710|710.4|709.4|23
1738329900000|2025-01-31 13:25:00|710.4|709.4|710.1|709.1|710.4|709.4|709.5|708.5|104
1738330200000|2025-01-31 13:30:00|710.3|709.3|711.5|710.5|711.8|710.8|710|709|64
1738330500000|2025-01-31 13:35:00|711.4|710.4|711.1|710.1|711.6|710.6|710.9|709.9|67
1738330800000|2025-01-31 13:40:00|711|710|711.8|710.8|712.1|711.1|710.6|709.6|162
1738331100000|2025-01-31 13:45:00|711.6|710.6|711.4|710.4|711.6|710.6|711.3|710.3|52
1738331400000|2025-01-31 13:50:00|711.3|710.3|711.3|710.3|712.4|711.4|711|710|84
1738331700000|2025-01-31 13:55:00|711.4|710.4|710.8|709.8|711.4|710.4|710.8|709.8|47
1738332000000|2025-01-31 14:00:00|710.9|709.9|712|711|712.4|711.4|710.6|709.6|128
1738332300000|2025-01-31 14:05:00|711.9|710.9|712|711|712.3|711.3|710.6|709.6|174
1738332600000|2025-01-31 14:10:00|712.1|711.1|711.1|710.1|712.6|711.6|711|710|130
1738332900000|2025-01-31 14:15:00|710.9|709.9|710.8|709.8|711.9|710.9|710.4|709.4|98
1738333200000|2025-01-31 14:20:00|710.6|709.6|709.9|708.9|711.1|710.1|709.9|708.9|182
1738333500000|2025-01-31 14:25:00|710.3|709.3|710.6|709.6|710.8|709.8|709.9|708.9|169
1738333800000|2025-01-31 14:30:00|710.4|709.4|708.8|707.8|710.9|709.9|708.6|707.6|119
1738334100000|2025-01-31 14:35:00|708.6|707.6|708.3|707.3|708.8|707.8|707.5|706.5|139
1738334400000|2025-01-31 14:40:00|708.1|707.1|708.4|707.4|708.4|707.4|707.9|706.9|69
1738334700000|2025-01-31 14:45:00|708.1|707.1|706.9|705.9|708.4|707.4|706.6|705.6|215
1738335000000|2025-01-31 14:50:00|707|706|705.9|704.9|707.1|706.1|705.9|704.9|287
1738335300000|2025-01-31 14:55:00|705.6|704.6|703.6|702.6|705.6|704.6|703.6|702.6|2689
1738335600000|2025-01-31 15:00:00|703.8|702.8|704.6|703.6|705.4|704.4|702.9|701.9|446
1738335900000|2025-01-31 15:05:00|704.5|703.5|707.9|706.9|708.3|707.3|704.5|703.5|2437
1738336200000|2025-01-31 15:10:00|708|707|706|705|708.8|707.8|705.9|704.9|704
1738336500000|2025-01-31 15:15:00|705.9|704.9|705.5|704.5|706.1|705.1|705.1|704.1|199
1738336800000|2025-01-31 15:20:00|705.6|704.6|706.9|705.9|707.8|706.8|705.4|704.4|135
1738337100000|2025-01-31 15:25:00|707|706|706.8|705.8|707.4|706.4|706.6|705.6|22
1738337400000|2025-01-31 15:30:00|706.6|705.6|709.3|708.3|709.9|708.9|706.5|705.5|85
1738337700000|2025-01-31 15:35:00|709.4|708.4|710.3|709.3|711.6|710.6|708.9|707.9|228
1738338000000|2025-01-31 15:40:00|710.4|709.4|711|710|711.5|710.5|710.1|709.1|166
1738338300000|2025-01-31 15:45:00|711.1|710.1|710.4|709.4|711.4|710.4|710.4|709.4|151
1738338600000|2025-01-31 15:50:00|710.3|709.3|709.4|708.4|711|710|709.3|708.3|52
1738338900000|2025-01-31 15:55:00|709.5|708.5|709.8|708.8|710.1|709.1|708.8|707.8|93
1738339200000|2025-01-31 16:00:00|709.6|708.6|712|711|712.3|711.3|709.6|708.6|477
1738339500000|2025-01-31 16:05:00|712.1|711.1|711.6|710.6|712.4|711.4|711.3|710.3|130
1738339800000|2025-01-31 16:10:00|711.5|710.5|711.4|710.4|711.8|710.8|710.6|709.6|226
1738340100000|2025-01-31 16:15:00|711.5|710.5|711.1|710.1|711.6|710.6|710.6|709.6|136
1738340400000|2025-01-31 16:20:00|711.4|710.4|712|711|712.6|711.6|711.4|710.4|519
1738340700000|2025-01-31 16:25:00|711.9|710.9|711.4|710.4|712.5|711.5|711.3|710.3|808
1738341000000|2025-01-31 16:30:00|711.6|710.6|712.3|711.3|712.6|711.6|711.5|710.5|792
1738341300000|2025-01-31 16:35:00|712.4|711.4|712.4|711.4|713.3|712.3|712|711|75
1738341600000|2025-01-31 16:40:00|712.3|711.3|713.4|712.4|713.5|712.5|712|711|233
1738341900000|2025-01-31 16:45:00|713.5|712.5|713.4|712.4|713.6|712.6|712.9|711.9|140
1738342200000|2025-01-31 16:50:00|713.6|712.6|713.1|712.1|713.9|712.9|713|712|387
1738342500000|2025-01-31 16:55:00|713.3|712.3|712.6|711.6|713.3|712.3|712.3|711.3|54
1738342800000|2025-01-31 17:00:00|712.9|711.9|712.9|711.9|713.1|712.1|712.5|711.5|153
1738343100000|2025-01-31 17:05:00|712.8|711.8|708.9|707.9|712.8|711.8|708.8|707.8|900
1738343400000|2025-01-31 17:10:00|708.8|707.8|708.9|707.9|709.6|708.6|708.1|707.1|483
1738343700000|2025-01-31 17:15:00|708.6|707.6|707.8|706.8|709.4|708.4|707.8|706.8|418
1738344000000|2025-01-31 17:20:00|707.6|706.6|707.1|706.1|707.9|706.9|707.1|706.1|497
1738344300000|2025-01-31 17:25:00|706.9|705.9|706.4|705.4|707|706|705.5|704.5|392
1738344600000|2025-01-31 17:30:00|706.5|705.5|706.4|705.4|706.8|705.8|705.6|704.6|167
1738344900000|2025-01-31 17:35:00|706.5|705.5|707|706|707.9|706.9|706.3|705.3|306
1738345200000|2025-01-31 17:40:00|706.9|705.9|706.3|705.3|707.4|706.4|706.1|705.1|174
1738345500000|2025-01-31 17:45:00|706.1|705.1|706.4|705.4|706.9|705.9|705.9|704.9|444
1738345800000|2025-01-31 17:50:00|706.3|705.3|707.5|706.5|707.8|706.8|705.9|704.9|65
1738346100000|2025-01-31 17:55:00|707.4|706.4|707|706|707.8|706.8|707|706|218
1738346400000|2025-01-31 18:00:00|707.1|706.1|707.4|706.4|707.6|706.6|706.8|705.8|438
1738346700000|2025-01-31 18:05:00|707.5|706.5|706.9|705.9|707.9|706.9|706.9|705.9|431
1738347000000|2025-01-31 18:10:00|706.8|705.8|709|708|709|708|706.8|705.8|280
1738347300000|2025-01-31 18:15:00|708.9|707.9|713|712|713.4|712.4|708.9|707.9|203
1738347600000|2025-01-31 18:20:00|713.1|712.1|712|711|713.8|712.8|711.3|710.3|268
1738347900000|2025-01-31 18:25:00|711.9|710.9|712.1|711.1|712.9|711.9|711.4|710.4|1101
1738348200000|2025-01-31 18:30:00|712|711|710.4|709.4|712.6|711.6|709.8|708.8|476
1738348500000|2025-01-31 18:35:00|710.1|709.1|711.8|710.8|712|711|710|709|72
1738348800000|2025-01-31 18:40:00|711.6|710.6|713.5|712.5|713.9|712.9|711.3|710.3|40
1738349100000|2025-01-31 18:45:00|713.6|712.6|714.8|713.8|715.4|714.4|713.5|712.5|371
1738349400000|2025-01-31 18:50:00|714.6|713.6|714.9|713.9|715.1|714.1|714.4|713.4|77
1738349700000|2025-01-31 18:55:00|715.1|714.1|714.6|713.6|715.1|714.1|713.4|712.4|113
1738350000000|2025-01-31 19:00:00|714.5|713.5|712.6|711.6|714.9|713.9|712.6|711.6|82
1738350300000|2025-01-31 19:05:00|712.8|711.8|712|711|713.3|712.3|711.1|710.1|71
1738350600000|2025-01-31 19:10:00|712.1|711.1|712.1|711.1|712.5|711.5|711|710|97
1738350900000|2025-01-31 19:15:00|712|711|710.5|709.5|712.4|711.4|710.3|709.3|39
1738351200000|2025-01-31 19:20:00|710.4|709.4|709.3|708.3|710.6|709.6|709.3|708.3|238
1738351500000|2025-01-31 19:25:00|709.1|708.1|708.4|707.4|709.5|708.5|707.8|706.8|149
1738351800000|2025-01-31 19:30:00|708.5|707.5|707.9|706.9|708.5|707.5|707.9|706.9|20
1738352100000|2025-01-31 19:35:00|708|707|707.6|706.6|708.3|707.3|707.4|706.4|10
1738352400000|2025-01-31 19:40:00|707.8|706.8|707.3|706.3|707.9|706.9|707.1|706.1|5
1738352700000|2025-01-31 19:45:00|707.4|706.4|707.3|706.3|707.5|706.5|706.8|705.8|26
1738353000000|2025-01-31 19:50:00|707.4|706.4|707.4|706.4|707.6|706.6|707.1|706.1|66
1738353300000|2025-01-31 19:55:00|707.5|706.5|707.1|706.1|707.5|706.5|707|706|18
1738353600000|2025-01-31 20:00:00|707|706|707.3|706.3|707.5|706.5|706.9|705.9|26
1738353900000|2025-01-31 20:05:00|707.4|706.4|707.5|706.5|707.5|706.5|707|706|0
1738354200000|2025-01-31 20:10:00|707.4|706.4|707.5|706.5|707.5|706.5|707.3|706.3|5
1738354500000|2025-01-31 20:15:00|707.6|706.6|707.6|706.6|708|707|707.5|706.5|255
1738354800000|2025-01-31 20:20:00|707.9|706.9|707.8|706.8|707.9|706.9|707.6|706.6|10
1738355100000|2025-01-31 20:25:00|707.6|706.6|707.9|706.9|708.3|707.3|707.6|706.6|6
1738355400000|2025-01-31 20:30:00|707.8|706.8|708|707|708.1|707.1|707.6|706.6|1
1738355700000|2025-01-31 20:35:00|708.1|707.1|708.5|707.5|708.6|707.6|708|707|1
1738356000000|2025-01-31 20:40:00|708.6|707.6|708.8|707.8|708.8|707.8|708|707|6
1738356300000|2025-01-31 20:45:00|708.9|707.9|709.1|708.1|709.1|708.1|708.5|707.5|1
1738356600000|2025-01-31 20:50:00|709.3|708.3|712.6|711.6|713.8|712.8|709.1|708.1|365
1738356900000|2025-01-31 20:55:00|712.5|711.5|713.5|712.5|714|713|712|711|161
1738357200000|2025-01-31 21:00:00|713.6|712.6|715.4|714.4|715.6|714.6|713.1|712.1|268
1738357500000|2025-01-31 21:05:00|715.5|714.5|714.8|713.8|716.1|715.1|714.8|713.8|70
1738357800000|2025-01-31 21:10:00|715|714|715.6|714.6|715.9|714.9|714.6|713.6|20
1738358100000|2025-01-31 21:15:00|715.8|714.8|716.1|715.1|716.1|715.1|715.4|714.4|221
1738358400000|2025-01-31 21:20:00|716|715|716.3|715.3|716.4|715.4|715.9|714.9|22
1738358700000|2025-01-31 21:25:00|716.1|715.1|716.1|715.1|716.4|715.4|715.8|714.8|293
1738359000000|2025-01-31 21:30:00|716|715|715.5|714.5|716.1|715.1|715.3|714.3|5
1738359300000|2025-01-31 21:35:00|715.6|714.6|716.4|715.4|716.4|715.4|715.4|714.4|18
1738359600000|2025-01-31 21:40:00|716.3|715.3|716.4|715.4|716.4|715.4|716.1|715.1|27
1738359900000|2025-01-31 21:45:00|716.3|715.3|716.3|715.3|716.4|715.4|715.9|714.9|40
1738360200000|2025-01-31 21:50:00|716.4|715.4|716|715|716.4|715.4|715.9|714.9|658
1738360500000|2025-01-31 21:55:00|715.8|714.8|716.1|715.1|716.4|715.4|715.6|714.6|125
1738537200000|2025-02-02 23:00:00|727.4|724.4|726.5|725.5|729.8|727.5|723.6|722|1585
1738537500000|2025-02-02 23:05:00|727.1|724.1|724.3|723.3|727.9|726.4|723.5|722.4|970
1738537800000|2025-02-02 23:10:00|724.1|723.1|723.3|722.3|725.3|724.3|722.8|721.8|311
1738538100000|2025-02-02 23:15:00|723|722|720.9|719.9|723.3|722.3|720.3|719.3|334
1738538400000|2025-02-02 23:20:00|721|720|720.3|719.3|721.3|720.3|719.5|718.5|39
1738538700000|2025-02-02 23:25:00|720.4|719.4|720.5|719.5|721.4|720.4|720|719|159
1738539000000|2025-02-02 23:30:00|720.6|719.6|719.5|718.5|720.8|719.8|718.5|717.5|22
1738539300000|2025-02-02 23:35:00|719.4|718.4|720.9|719.9|721.3|720.3|719.3|718.3|305
1738539600000|2025-02-02 23:40:00|721|720|720.8|719.8|721|720|720.3|719.3|21
1738539900000|2025-02-02 23:45:00|721|720|721.3|720.3|721.5|720.5|720.6|719.6|11
1738540200000|2025-02-02 23:50:00|721.5|720.5|721.8|720.8|722.1|721.1|721.3|720.3|0
1738540500000|2025-02-02 23:55:00|722|721|721|720|722|721|720.8|719.8|9
1738540800000|2025-02-03 00:00:00|720.9|719.9|721|720|721.4|720.4|719.8|718.8|39
1738541100000|2025-02-03 00:05:00|721.1|720.1|721.5|720.5|721.5|720.5|720.8|719.8|1
1738541400000|2025-02-03 00:10:00|721.3|720.3|721.5|720.5|721.5|720.5|720.8|719.8|107
1738541700000|2025-02-03 00:15:00|721.3|720.3|720.8|719.8|721.3|720.3|720.5|719.5|0
1738542000000|2025-02-03 00:20:00|720.6|719.6|718|717|720.6|719.6|718|717|95
1738542300000|2025-02-03 00:25:00|718.1|717.1|719.3|718.3|719.6|718.6|717.3|716.3|23
1738542600000|2025-02-03 00:30:00|719.1|718.1|719.3|718.3|719.5|718.5|718.8|717.8|0
1738542900000|2025-02-03 00:35:00|719.5|718.5|719.5|718.5|719.8|718.8|719.3|718.3|1
1738543200000|2025-02-03 00:40:00|719.3|718.3|720.5|719.5|720.5|719.5|719.3|718.3|9
1738543500000|2025-02-03 00:45:00|720.4|719.4|719.8|718.8|720.8|719.8|719.5|718.5|9
1738543800000|2025-02-03 00:50:00|719.5|718.5|720|719|720|719|719.3|718.3|3
1738544100000|2025-02-03 00:55:00|719.9|718.9|719.3|718.3|720|719|718.8|717.8|1
1738544400000|2025-02-03 01:00:00|719.5|718.5|719.8|718.8|720|719|718.9|717.9|102
1738544700000|2025-02-03 01:05:00|720.1|719.1|719.8|718.8|720.3|719.3|719.5|718.5|21
1738545000000|2025-02-03 01:10:00|719.5|718.5|719.6|718.6|719.8|718.8|719.4|718.4|0
1738545300000|2025-02-03 01:15:00|719.8|718.8|720.5|719.5|720.8|719.8|719.4|718.4|1
1738545600000|2025-02-03 01:20:00|720.3|719.3|720.5|719.5|720.5|719.5|720.3|719.3|100
1738545900000|2025-02-03 01:25:00|720.4|719.4|720.3|719.3|720.8|719.8|720.1|719.1|255
1738546200000|2025-02-03 01:30:00|720.4|719.4|720.5|719.5|720.8|719.8|720.3|719.3|18
1738546500000|2025-02-03 01:35:00|720.4|719.4|720.3|719.3|720.5|719.5|719.9|718.9|4
1738546800000|2025-02-03 01:40:00|720.4|719.4|720.8|719.8|720.9|719.9|719.9|718.9|21
1738547100000|2025-02-03 01:45:00|720.6|719.6|720.5|719.5|721|720|720.3|719.3|1
1738547400000|2025-02-03 01:50:00|720.4|719.4|719.8|718.8|720.8|719.8|719.8|718.8|0
1738547700000|2025-02-03 01:55:00|719.5|718.5|719.8|718.8|720|719|719.3|718.3|0
1738548000000|2025-02-03 02:00:00|719.6|718.6|719|718|719.8|718.8|718.9|717.9|1
1738548300000|2025-02-03 02:05:00|719.3|718.3|719|718|719.5|718.5|719|718|0
1738548600000|2025-02-03 02:10:00|718.9|717.9|719.3|718.3|719.4|718.4|718.8|717.8|90
1738548900000|2025-02-03 02:15:00|719.4|718.4|719.1|718.1|719.4|718.4|718.8|717.8|0
1738549200000|2025-02-03 02:20:00|719.3|718.3|719.5|718.5|719.6|718.6|718.8|717.8|2
1738549500000|2025-02-03 02:25:00|719.4|718.4|718.3|717.3|719.5|718.5|718.3|717.3|55
1738549800000|2025-02-03 02:30:00|718.4|717.4|719|718|719|718|718.3|717.3|1
1738550100000|2025-02-03 02:35:00|719.1|718.1|718.3|717.3|719.1|718.1|718|717|1
1738550400000|2025-02-03 02:40:00|718|717|718.3|717.3|718.5|717.5|718|717|1
1738550700000|2025-02-03 02:45:00|718|717|717.8|716.8|718.5|717.5|717.5|716.5|0
1738551000000|2025-02-03 02:50:00|718|717|717.5|716.5|718|717|717.5|716.5|0
1738551300000|2025-02-03 02:55:00|717.8|716.8|717.8|716.8|718|717|717.5|716.5|82
1738551600000|2025-02-03 03:00:00|718|717|718|717|718.1|717.1|717.8|716.8|0
1738551900000|2025-02-03 03:05:00|717.9|716.9|719.3|718.3|719.3|718.3|717.8|716.8|10
1738552200000|2025-02-03 03:10:00|719.5|718.5|720.3|719.3|720.3|719.3|719.5|718.5|2
1738552500000|2025-02-03 03:15:00|720.4|719.4|721|720|721.5|720.5|720.4|719.4|19
1738552800000|2025-02-03 03:20:00|721.1|720.1|722.1|721.1|722.3|721.3|721.1|720.1|23
1738553100000|2025-02-03 03:25:00|722.3|721.3|721.9|720.9|722.3|721.3|721.5|720.5|10
1738553400000|2025-02-03 03:30:00|721.8|720.8|720.4|719.4|721.8|720.8|720.4|719.4|3
1738553700000|2025-02-03 03:35:00|720.5|719.5|720.5|719.5|720.5|719.5|720|719|8
1738554000000|2025-02-03 03:40:00|720.3|719.3|719.5|718.5|720.6|719.6|719.5|718.5|36
1738554300000|2025-02-03 03:45:00|719.6|718.6|719.5|718.5|719.8|718.8|719.4|718.4|10
1738554600000|2025-02-03 03:50:00|720|719|720.3|719.3|720.3|719.3|720|719|183
1738554900000|2025-02-03 03:55:00|720.5|719.5|720.5|719.5|720.5|719.5|720.5|719.5|0
1738555200000|2025-02-03 04:00:00|720.8|719.8|720.5|719.5|720.9|719.9|720.3|719.3|8
1738555500000|2025-02-03 04:05:00|720.6|719.6|720.9|719.9|720.9|719.9|720.4|719.4|1
1738555800000|2025-02-03 04:10:00|721.3|720.3|721.9|720.9|721.9|720.9|721.3|720.3|33
1738556100000|2025-02-03 04:15:00|722|721|721.3|720.3|722.8|721.8|721.3|720.3|235
1738556400000|2025-02-03 04:20:00|720.9|719.9|719.8|718.8|721.3|720.3|719.8|718.8|38
1738556700000|2025-02-03 04:25:00|719.6|718.6|720|719|720.1|719.1|719.5|718.5|0
1738557000000|2025-02-03 04:30:00|719.8|718.8|720.3|719.3|720.5|719.5|719.8|718.8|1
1738557300000|2025-02-03 04:35:00|720.5|719.5|721.5|720.5|721.5|720.5|720.3|719.3|34
1738557600000|2025-02-03 04:40:00|722.1|721.1|722.1|721.1|722.1|721.1|721.9|720.9|84
1738557900000|2025-02-03 04:45:00|722|721|722.4|721.4|722.4|721.4|721.9|720.9|25
1738558200000|2025-02-03 04:50:00|722.3|721.3|722.4|721.4|722.4|721.4|722.1|721.1|10
1738558500000|2025-02-03 04:55:00|721.9|720.9|722|721|722.1|721.1|721.6|720.6|60
1738558800000|2025-02-03 05:00:00|722.1|721.1|721.5|720.5|722.3|721.3|721.3|720.3|119
1738559100000|2025-02-03 05:05:00|721.6|720.6|721.9|720.9|722.3|721.3|721.5|720.5|1
1738559400000|2025-02-03 05:10:00|722|721|722.3|721.3|722.3|721.3|721.9|720.9|0
1738559700000|2025-02-03 05:15:00|722.1|721.1|722|721|722.1|721.1|721.8|720.8|0
1738560000000|2025-02-03 05:20:00|721.9|720.9|721.5|720.5|722|721|721.5|720.5|0
1738560300000|2025-02-03 05:25:00|721.6|720.6|721.8|720.8|722|721|721.6|720.6|6
1738560600000|2025-02-03 05:30:00|721.6|720.6|721.6|720.6|722|721|721.3|720.3|3
1738560900000|2025-02-03 05:35:00|721.8|720.8|721.3|720.3|721.8|720.8|721.3|720.3|4
1738561200000|2025-02-03 05:40:00|721.1|720.1|721.6|720.6|721.6|720.6|721|720|4
1738561500000|2025-02-03 05:45:00|721.9|720.9|721.5|720.5|721.9|720.9|721.5|720.5|128
1738561800000|2025-02-03 05:50:00|721.4|720.4|721.5|720.5|721.5|720.5|721.4|720.4|0
1738562100000|2025-02-03 05:55:00|721.6|720.6|721.8|720.8|722|721|721.5|720.5|12
1738562400000|2025-02-03 06:00:00|721.6|720.6|721.5|720.5|721.9|720.9|721.3|720.3|0
1738562700000|2025-02-03 06:05:00|721.4|720.4|721|720|721.4|720.4|721|720|3
1738563000000|2025-02-03 06:10:00|721.3|720.3|721.5|720.5|721.8|720.8|721|720|0
1738563300000|2025-02-03 06:15:00|721.4|720.4|720.8|719.8|721.5|720.5|720.6|719.6|315
1738563600000|2025-02-03 06:20:00|720.6|719.6|721.1|720.1|721.3|720.3|720.6|719.6|49
1738563900000|2025-02-03 06:25:00|721.3|720.3|721|720|721.3|720.3|720.9|719.9|26
1738564200000|2025-02-03 06:30:00|721.1|720.1|721.8|720.8|721.9|720.9|721.1|720.1|279
1738564500000|2025-02-03 06:35:00|721.6|720.6|720.8|719.8|721.6|720.6|720.4|719.4|601
1738564800000|2025-02-03 06:40:00|720.9|719.9|720.6|719.6|720.9|719.9|720.4|719.4|10
1738565100000|2025-02-03 06:45:00|720.8|719.8|720.9|719.9|721.1|720.1|720.6|719.6|76
1738565400000|2025-02-03 06:50:00|720.8|719.8|720.5|719.5|721|720|720.4|719.4|2
1738565700000|2025-02-03 06:55:00|720.4|719.4|720.4|719.4|720.6|719.6|720.1|719.1|108
1738566000000|2025-02-03 07:00:00|720.3|719.3|721.6|720.6|721.9|720.9|720.1|719.1|83
1738566300000|2025-02-03 07:05:00|721.5|720.5|722.6|721.6|722.6|721.6|721.5|720.5|47
1738566600000|2025-02-03 07:10:00|722.5|721.5|722.9|721.9|723|722|721.8|720.8|22
1738566900000|2025-02-03 07:15:00|722.6|721.6|722.1|721.1|722.9|721.9|722|721|20
1738567200000|2025-02-03 07:20:00|722|721|722.5|721.5|722.5|721.5|721.8|720.8|534
1738567500000|2025-02-03 07:25:00|722.4|721.4|722.8|721.8|723|722|722.4|721.4|17
1738567800000|2025-02-03 07:30:00|722.6|721.6|722.6|721.6|722.9|721.9|722.4|721.4|19
1738568100000|2025-02-03 07:35:00|722.5|721.5|722.3|721.3|722.6|721.6|721.9|720.9|12
1738568400000|2025-02-03 07:40:00|722.5|721.5|722.4|721.4|722.8|721.8|722.4|721.4|112
1738568700000|2025-02-03 07:45:00|722.5|721.5|721.6|720.6|722.5|721.5|721.5|720.5|48
1738569000000|2025-02-03 07:50:00|721.8|720.8|721.5|720.5|721.9|720.9|721|720|111
1738569300000|2025-02-03 07:55:00|721.4|720.4|719|718|721.4|720.4|718.4|717.4|687
1738569600000|2025-02-03 08:00:00|718.9|717.9|721|720|721|720|718.6|717.6|358
1738569900000|2025-02-03 08:05:00|721.1|720.1|722.1|721.1|722.8|721.8|721.1|720.1|203
1738570200000|2025-02-03 08:10:00|722.3|721.3|723|722|723.4|722.4|721.8|720.8|109
1738570500000|2025-02-03 08:15:00|722.9|721.9|722.3|721.3|723|722|722|721|167
1738570800000|2025-02-03 08:20:00|722.1|721.1|722.3|721.3|722.5|721.5|721.1|720.1|189
1738571100000|2025-02-03 08:25:00|722.1|721.1|722.1|721.1|722.6|721.6|721.6|720.6|383
1738571400000|2025-02-03 08:30:00|722|721|721.6|720.6|722.8|721.8|721.5|720.5|235
1738571700000|2025-02-03 08:35:00|721.5|720.5|721.1|720.1|721.9|720.9|720.8|719.8|201
1738572000000|2025-02-03 08:40:00|721.3|720.3|720.5|719.5|721.3|720.3|719.5|718.5|382
1738572300000|2025-02-03 08:45:00|720.4|719.4|721.4|720.4|721.4|720.4|719.9|718.9|263
1738572600000|2025-02-03 08:50:00|721.6|720.6|721.4|720.4|721.6|720.6|720.1|719.1|57
1738572900000|2025-02-03 08:55:00|721.5|720.5|720.1|719.1|721.9|720.9|719.9|718.9|37
1738573200000|2025-02-03 09:00:00|720.4|719.4|718.5|717.5|720.4|719.4|718.1|717.1|111
1738573500000|2025-02-03 09:05:00|718.6|717.6|718.3|717.3|718.9|717.9|717.9|716.9|64
1738573800000|2025-02-03 09:10:00|718.1|717.1|718.9|717.9|718.9|717.9|718|717|132
1738574100000|2025-02-03 09:15:00|719.1|718.1|719.8|718.8|720.4|719.4|719.1|718.1|233
1738574400000|2025-02-03 09:20:00|719.9|718.9|720.4|719.4|720.8|719.8|719.6|718.6|51
1738574700000|2025-02-03 09:25:00|720.3|719.3|722.1|721.1|722.4|721.4|720.3|719.3|433
1738575000000|2025-02-03 09:30:00|722.3|721.3|722.8|721.8|723.1|722.1|721.6|720.6|1150
1738575300000|2025-02-03 09:35:00|722.6|721.6|724.4|723.4|725|724|722.6|721.6|215
1738575600000|2025-02-03 09:40:00|724.5|723.5|724.5|723.5|724.6|723.6|724|723|271
1738575900000|2025-02-03 09:45:00|724.4|723.4|724.1|723.1|725.1|724.1|724.1|723.1|397
1738576200000|2025-02-03 09:50:00|724.3|723.3|724.6|723.6|725.1|724.1|723.9|722.9|129
1738576500000|2025-02-03 09:55:00|724.8|723.8|725.4|724.4|725.4|724.4|724.5|723.5|36
1738576800000|2025-02-03 10:00:00|725.6|724.6|727.1|726.1|727.1|726.1|725.5|724.5|586
1738577100000|2025-02-03 10:05:00|726.8|725.8|726.6|725.6|727.6|726.6|726.4|725.4|91
1738577400000|2025-02-03 10:10:00|726.8|725.8|726.6|725.6|727.1|726.1|726.1|725.1|257
1738577700000|2025-02-03 10:15:00|726.8|725.8|727.4|726.4|727.4|726.4|725.5|724.5|129
1738578000000|2025-02-03 10:20:00|727.3|726.3|727.6|726.6|727.9|726.9|726.3|725.3|164
1738578300000|2025-02-03 10:25:00|727.5|726.5|727.1|726.1|727.5|726.5|726.5|725.5|154
1738578600000|2025-02-03 10:30:00|726.9|725.9|726.1|725.1|727.5|726.5|725.6|724.6|588
1738578900000|2025-02-03 10:35:00|726|725|723.8|722.8|726|725|723.5|722.5|198
1738579200000|2025-02-03 10:40:00|723.6|722.6|723.3|722.3|723.8|722.8|722.5|721.5|188
1738579500000|2025-02-03 10:45:00|723.1|722.1|721.6|720.6|723.1|722.1|721.1|720.1|771
1738579800000|2025-02-03 10:50:00|721.5|720.5|721.9|720.9|722.4|721.4|721.3|720.3|75
1738580100000|2025-02-03 10:55:00|721.8|720.8|723|722|723.4|722.4|721.8|720.8|65
1738580400000|2025-02-03 11:00:00|722.9|721.9|724.8|723.8|725.3|724.3|722.9|721.9|190
1738580700000|2025-02-03 11:05:00|724.6|723.6|725|724|725.3|724.3|723.6|722.6|132
1738581000000|2025-02-03 11:10:00|725.1|724.1|725|724|725.8|724.8|724.6|723.6|38
1738581300000|2025-02-03 11:15:00|724.9|723.9|725.9|724.9|726|725|724.6|723.6|99
1738581600000|2025-02-03 11:20:00|726|725|725.9|724.9|726.8|725.8|725.9|724.9|288
1738581900000|2025-02-03 11:25:00|726|725|725.9|724.9|726|725|725.4|724.4|56
1738582200000|2025-02-03 11:30:00|725.8|724.8|725.5|724.5|726|725|725.3|724.3|11
1738582500000|2025-02-03 11:35:00|725.6|724.6|726.1|725.1|726.1|725.1|725.3|724.3|98
1738582800000|2025-02-03 11:40:00|726|725|726.9|725.9|726.9|725.9|725.9|724.9|229
1738583100000|2025-02-03 11:45:00|727.1|726.1|727.4|726.4|727.4|726.4|726.8|725.8|153
1738583400000|2025-02-03 11:50:00|727.1|726.1|727.9|726.9|728.8|727.8|727.1|726.1|315
1738583700000|2025-02-03 11:55:00|727.8|726.8|728.6|727.6|728.9|727.9|727.5|726.5|173
1738584000000|2025-02-03 12:00:00|728.8|727.8|728.1|727.1|728.9|727.9|727.6|726.6|181
1738584300000|2025-02-03 12:05:00|728.3|727.3|728.6|727.6|729.3|728.3|727.8|726.8|151
1738584600000|2025-02-03 12:10:00|728.8|727.8|728|727|728.8|727.8|727.6|726.6|121
1738584900000|2025-02-03 12:15:00|727.9|726.9|727.9|726.9|728.4|727.4|727.5|726.5|39
1738585200000|2025-02-03 12:20:00|727.6|726.6|728.1|727.1|728.1|727.1|727.5|726.5|83
1738585500000|2025-02-03 12:25:00|727.9|726.9|729.1|728.1|729.1|728.1|727.9|726.9|150
1738585800000|2025-02-03 12:30:00|729|728|728.9|727.9|729.1|728.1|728.5|727.5|297
1738586100000|2025-02-03 12:35:00|728.8|727.8|728.1|727.1|728.9|727.9|727.3|726.3|215
1738586400000|2025-02-03 12:40:00|728.3|727.3|728.3|727.3|728.8|727.8|728|727|116
1738586700000|2025-02-03 12:45:00|728.1|727.1|727.3|726.3|728.1|727.1|727.1|726.1|49
1738587000000|2025-02-03 12:50:00|727.4|726.4|726.8|725.8|728|727|726.5|725.5|67
1738587300000|2025-02-03 12:55:00|726.9|725.9|727.3|726.3|727.4|726.4|726.8|725.8|28
1738587600000|2025-02-03 13:00:00|727.1|726.1|726|725|728.4|727.4|725.9|724.9|280
1738587900000|2025-02-03 13:05:00|726.1|725.1|726|725|726.8|725.8|724.6|723.6|304
1738588200000|2025-02-03 13:10:00|725.9|724.9|726.4|725.4|726.5|725.5|725.5|724.5|211
1738588500000|2025-02-03 13:15:00|726.5|725.5|724.4|723.4|726.8|725.8|724.4|723.4|377
1738588800000|2025-02-03 13:20:00|724.1|723.1|723.8|722.8|724.3|723.3|722.6|721.6|233
1738589100000|2025-02-03 13:25:00|723.9|722.9|724.3|723.3|724.9|723.9|723.8|722.8|146
1738589400000|2025-02-03 13:30:00|724.5|723.5|727.6|726.6|727.6|726.6|724.4|723.4|284
1738589700000|2025-02-03 13:35:00|727.5|726.5|727.8|726.8|727.9|726.9|726.5|725.5|851
1738590000000|2025-02-03 13:40:00|727.6|726.6|727|726|727.8|726.8|726.6|725.6|180
1738590300000|2025-02-03 13:45:00|727.1|726.1|727.1|726.1|727.5|726.5|726.9|725.9|724
1738590600000|2025-02-03 13:50:00|727.3|726.3|727.1|726.1|727.3|726.3|726.6|725.6|232
1738590900000|2025-02-03 13:55:00|727|726|728.5|727.5|728.6|727.6|726.9|725.9|183
1738591200000|2025-02-03 14:00:00|728.6|727.6|727.9|726.9|729.9|728.9|727.6|726.6|620
1738591500000|2025-02-03 14:05:00|728.1|727.1|729.4|728.4|729.5|728.5|727.4|726.4|182
1738591800000|2025-02-03 14:10:00|729.1|728.1|727.8|726.8|729.4|728.4|727.6|726.6|138
1738592100000|2025-02-03 14:15:00|728.1|727.1|724|723|728.1|727.1|724|723|259
1738592400000|2025-02-03 14:20:00|724.5|723.5|719.6|718.6|724.5|723.5|719.4|718.4|683
1738592700000|2025-02-03 14:25:00|719.8|718.8|719.1|718.1|720.6|719.6|717.6|716.6|885
1738593000000|2025-02-03 14:30:00|718.9|717.9|719.8|718.8|721.6|720.6|718.6|717.6|378
1738593300000|2025-02-03 14:35:00|719.6|718.6|721.1|720.1|721.5|720.5|718.8|717.8|313
1738593600000|2025-02-03 14:40:00|721|720|722|721|722.1|721.1|720.4|719.4|225
1738593900000|2025-02-03 14:45:00|721.9|720.9|720.4|719.4|722|721|719.8|718.8|206
1738594200000|2025-02-03 14:50:00|720.5|719.5|718.3|717.3|721.8|720.8|717.6|716.6|358
1738594500000|2025-02-03 14:55:00|718.4|717.4|717|716|718.5|717.5|716.3|715.3|219
1738594800000|2025-02-03 15:00:00|716.8|715.8|715.8|714.8|716.9|715.9|714.6|713.6|229
1738595100000|2025-02-03 15:05:00|715.5|714.5|715|714|716.1|715.1|714.3|713.3|826
1738595400000|2025-02-03 15:10:00|715.1|714.1|715.9|714.9|716.1|715.1|714.1|713.1|2208
1738595700000|2025-02-03 15:15:00|715.6|714.6|717.4|716.4|718.6|717.6|715.6|714.6|700
1738596000000|2025-02-03 15:20:00|717.5|716.5|710.8|709.8|717.6|716.6|710.4|709.4|3317
1738596300000|2025-02-03 15:25:00|710.6|709.6|710.8|709.8|710.9|709.9|706.3|705.3|6480
1738596600000|2025-02-03 15:30:00|710.6|709.6|713.9|712.9|714.1|713.1|710.6|709.6|3453
1738596900000|2025-02-03 15:35:00|714|713|711.4|710.4|714|713|711.1|710.1|1035
1738597200000|2025-02-03 15:40:00|711.3|710.3|711.3|710.3|713.8|712.8|710.6|709.6|598
1738597500000|2025-02-03 15:45:00|711.1|710.1|710|709|711.9|710.9|710|709|309
1738597800000|2025-02-03 15:50:00|710.3|709.3|712.8|711.8|713.1|712.1|710.1|709.1|292
1738598100000|2025-02-03 15:55:00|712.6|711.6|711.6|710.6|713.4|712.4|711.6|710.6|614
1738598400000|2025-02-03 16:00:00|711.5|710.5|713|712|714.3|713.3|710.9|709.9|504
1738598700000|2025-02-03 16:05:00|712.9|711.9|714.3|713.3|714.6|713.6|711.5|710.5|443
1738599000000|2025-02-03 16:10:00|714.4|713.4|713.1|712.1|714.4|713.4|712.3|711.3|176
1738599300000|2025-02-03 16:15:00|713.3|712.3|714.5|713.5|715.3|714.3|713|712|368
1738599600000|2025-02-03 16:20:00|714.4|713.4|717.3|716.3|717.4|716.4|714.4|713.4|165
1738599900000|2025-02-03 16:25:00|717.4|716.4|716|715|718.4|717.4|715.9|714.9|717
1738600200000|2025-02-03 16:30:00|716.1|715.1|714.9|713.9|716.6|715.6|714.3|713.3|554
1738600500000|2025-02-03 16:35:00|715|714|713.1|712.1|715.3|714.3|712.6|711.6|918
1738600800000|2025-02-03 16:40:00|713.3|712.3|712.8|711.8|713.5|712.5|712.4|711.4|115
1738601100000|2025-02-03 16:45:00|712.9|711.9|713.9|712.9|714.3|713.3|712.4|711.4|158
1738601400000|2025-02-03 16:50:00|714|713|713.5|712.5|714.4|713.4|713.1|712.1|254
1738601700000|2025-02-03 16:55:00|713.6|712.6|714.3|713.3|714.4|713.4|712.8|711.8|238
1738602000000|2025-02-03 17:00:00|714.4|713.4|716.3|715.3|716.6|715.6|714.4|713.4|36
1738602300000|2025-02-03 17:05:00|716.1|715.1|715.8|714.8|716.1|715.1|715.4|714.4|62
1738602600000|2025-02-03 17:10:00|715.9|714.9|716.6|715.6|717.4|716.4|715.4|714.4|406
1738602900000|2025-02-03 17:15:00|716.8|715.8|716.5|715.5|717|716|716.1|715.1|294
1738603200000|2025-02-03 17:20:00|716.6|715.6|717.3|716.3|717.3|716.3|716.1|715.1|62
1738603500000|2025-02-03 17:25:00|717.4|716.4|716.4|715.4|717.4|716.4|715.9|714.9|102
1738603800000|2025-02-03 17:30:00|716.5|715.5|716.4|715.4|717.3|716.3|715.9|714.9|65
1738604100000|2025-02-03 17:35:00|716.3|715.3|717|716|717.1|716.1|716.3|715.3|61
1738604400000|2025-02-03 17:40:00|716.9|715.9|716.5|715.5|717.5|716.5|716.5|715.5|60
1738604700000|2025-02-03 17:45:00|716.6|715.6|715.9|714.9|716.9|715.9|715.4|714.4|64
1738605000000|2025-02-03 17:50:00|715.6|714.6|716.6|715.6|716.8|715.8|715.6|714.6|39
1738605300000|2025-02-03 17:55:00|716.5|715.5|714.8|713.8|717.9|716.9|713.9|712.9|280
1738605600000|2025-02-03 18:00:00|714.6|713.6|716.1|715.1|716.1|715.1|714.5|713.5|52
1738605900000|2025-02-03 18:05:00|715.9|714.9|716|715|716.1|715.1|715|714|96
1738606200000|2025-02-03 18:10:00|715.8|714.8|715.1|714.1|716|715|714.9|713.9|59
1738606500000|2025-02-03 18:15:00|715|714|715.4|714.4|715.6|714.6|714.9|713.9|38
1738606800000|2025-02-03 18:20:00|715.3|714.3|715.5|714.5|715.5|714.5|714.8|713.8|174
1738607100000|2025-02-03 18:25:00|715.4|714.4|715.4|714.4|715.5|714.5|714.9|713.9|74
1738607400000|2025-02-03 18:30:00|715.3|714.3|716.4|715.4|716.4|715.4|715.1|714.1|55
1738607700000|2025-02-03 18:35:00|716.3|715.3|715.9|714.9|716.4|715.4|715.6|714.6|21
1738608000000|2025-02-03 18:40:00|715.8|714.8|716.3|715.3|716.4|715.4|715.8|714.8|92
1738608300000|2025-02-03 18:45:00|715.9|714.9|716.1|715.1|716.5|715.5|715.6|714.6|58
1738608600000|2025-02-03 18:50:00|716.4|715.4|716.6|715.6|716.9|715.9|715.8|714.8|96
1738608900000|2025-02-03 18:55:00|716.9|715.9|717.9|716.9|718|717|716.8|715.8|95
1738609200000|2025-02-03 19:00:00|718|717|717.5|716.5|718.4|717.4|717.4|716.4|29
1738609500000|2025-02-03 19:05:00|717.6|716.6|718.5|717.5|718.6|717.6|717.6|716.6|80
1738609800000|2025-02-03 19:10:00|718.6|717.6|718.9|717.9|719.6|718.6|718.4|717.4|113
1738610100000|2025-02-03 19:15:00|718.8|717.8|718.8|717.8|719|718|718.3|717.3|125
1738610400000|2025-02-03 19:20:00|718.6|717.6|718.9|717.9|719.3|718.3|718.4|717.4|60
1738610700000|2025-02-03 19:25:00|719|718|717.9|716.9|719.3|718.3|717.6|716.6|1449
1738611000000|2025-02-03 19:30:00|718|717|718.1|717.1|718.5|717.5|717.9|716.9|26
1738611300000|2025-02-03 19:35:00|718|717|717.8|716.8|718.1|717.1|717.5|716.5|28
1738611600000|2025-02-03 19:40:00|717.6|716.6|718.1|717.1|718.3|717.3|717.6|716.6|102
1738611900000|2025-02-03 19:45:00|718.3|717.3|718|717|718.3|717.3|717.6|716.6|0
1738612200000|2025-02-03 19:50:00|717.9|716.9|718.5|717.5|718.5|717.5|717.9|716.9|4
1738612500000|2025-02-03 19:55:00|718.4|717.4|718.1|717.1|718.5|717.5|718.1|717.1|2
1738612800000|2025-02-03 20:00:00|718.3|717.3|718.8|717.8|718.9|717.9|718|717|2
1738613100000|2025-02-03 20:05:00|718.6|717.6|718.4|717.4|718.8|717.8|718.1|717.1|23
1738613400000|2025-02-03 20:10:00|718.3|717.3|718|717|718.3|717.3|717.9|716.9|23
1738613700000|2025-02-03 20:15:00|717.9|716.9|717.6|716.6|718|717|717.5|716.5|2
1738614000000|2025-02-03 20:20:00|717.5|716.5|717.4|716.4|717.6|716.6|717.1|716.1|9
1738614300000|2025-02-03 20:25:00|717.3|716.3|717.4|716.4|717.4|716.4|717.1|716.1|4
1738614600000|2025-02-03 20:30:00|717.3|716.3|717.3|716.3|717.3|716.3|716.8|715.8|4
1738614900000|2025-02-03 20:35:00|717.1|716.1|717.6|716.6|717.6|716.6|717|716|1
1738615200000|2025-02-03 20:40:00|717.5|716.5|717.3|716.3|717.6|716.6|717.1|716.1|2
1738615500000|2025-02-03 20:45:00|717.4|716.4|717.6|716.6|717.6|716.6|717.3|716.3|15
1738615800000|2025-02-03 20:50:00|717.5|716.5|717.5|716.5|717.6|716.6|717.4|716.4|10
1738616100000|2025-02-03 20:55:00|717.6|716.6|717.6|716.6|717.8|716.8|717.4|716.4|28
1738616400000|2025-02-03 21:00:00|717.8|716.8|717.6|716.6|717.9|716.9|717.6|716.6|10
1738616700000|2025-02-03 21:05:00|717.5|716.5|717.6|716.6|717.8|716.8|717.5|716.5|275
1738617000000|2025-02-03 21:10:00|717.8|716.8|717.5|716.5|717.8|716.8|717.5|716.5|7
1738617300000|2025-02-03 21:15:00|717.6|716.6|716.6|715.6|717.6|716.6|716.1|715.1|13
1738617600000|2025-02-03 21:20:00|716.8|715.8|715.3|714.3|716.9|715.9|714.8|713.8|26
1738617900000|2025-02-03 21:25:00|715.4|714.4|716.8|715.8|716.9|715.9|715.4|714.4|0
1738618200000|2025-02-03 21:30:00|716.5|715.5|716.4|715.4|717|716|716.3|715.3|3
1738618500000|2025-02-03 21:35:00|716.5|715.5|711.8|710.8|716.6|715.6|711|710|962
1738618800000|2025-02-03 21:40:00|711.9|710.9|709.8|708.8|712.1|711.1|709.6|708.6|542
1738619100000|2025-02-03 21:45:00|709.9|708.9|710|709|710.9|709.9|709.6|708.6|158
1738619400000|2025-02-03 21:50:00|710.1|709.1|710|709|710.4|709.4|709.8|708.8|8
1738619700000|2025-02-03 21:55:00|710.1|709.1|710|709|710.5|709.5|709.6|708.6|19
1738620000000|2025-02-03 22:00:00|710.3|709.3|709.8|708.8|710.3|709.3|709.8|708.8|50
1738620300000|2025-02-03 22:05:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|0
1738620600000|2025-02-03 22:10:00|710|709|710|709|710|709|710|709|141
1738620900000|2025-02-03 22:15:00|||||||||20
1738621500000|2025-02-03 22:25:00|711.1|708.1|711.1|708.1|711.1|708.1|711.1|708.1|0
1738621800000|2025-02-03 22:30:00|711.3|708.3|711.3|708.3|711.3|708.3|711.3|708.3|0
1738623000000|2025-02-03 22:50:00|711.1|708.1|711.1|708.1|711.1|708.1|711.1|708.1|653
1738623300000|2025-02-03 22:55:00|711.5|708.5|711.5|708.5|711.5|708.5|711.5|708.5|0
1738630800000|2025-02-04 01:00:00|709.6|708.6|709.5|708.5|710.1|709.1|708.8|707.8|86
1738631100000|2025-02-04 01:05:00|709.6|708.6|709.3|708.3|710|709|709|708|2
1738631400000|2025-02-04 01:10:00|709|708|709|708|709.3|708.3|708.8|707.8|2
1738631700000|2025-02-04 01:15:00|709.1|708.1|709|708|709.3|708.3|708.8|707.8|3
1738632000000|2025-02-04 01:20:00|709.1|708.1|709|708|709.3|708.3|708.9|707.9|1
1738632300000|2025-02-04 01:25:00|709.1|708.1|709.6|708.6|709.9|708.9|708.9|707.9|191
1738632600000|2025-02-04 01:30:00|709.8|708.8|709.1|708.1|710.1|709.1|708.9|707.9|76
1738632900000|2025-02-04 01:35:00|709|708|709.4|708.4|709.4|708.4|709|708|2
1738633200000|2025-02-04 01:40:00|709.5|708.5|709.1|708.1|709.5|708.5|708.9|707.9|2
1738633500000|2025-02-04 01:45:00|709|708|709.4|708.4|709.5|708.5|708.9|707.9|6
1738633800000|2025-02-04 01:50:00|709.1|708.1|708.8|707.8|709.3|708.3|708.8|707.8|3
1738634100000|2025-02-04 01:55:00|708.6|707.6|708.6|707.6|709|708|708.5|707.5|22
1738634400000|2025-02-04 02:00:00|709|708|709.1|708.1|709.3|708.3|708.9|707.9|3
1738634700000|2025-02-04 02:05:00|709|708|709.1|708.1|709.1|708.1|709|708|17
1738635000000|2025-02-04 02:10:00|708.9|707.9|708.4|707.4|708.9|707.9|708.4|707.4|10
1738635300000|2025-02-04 02:15:00|708.8|707.8|708.6|707.6|708.8|707.8|708.4|707.4|4
1738635600000|2025-02-04 02:20:00|708.5|707.5|708.4|707.4|708.6|707.6|708.4|707.4|2
1738635900000|2025-02-04 02:25:00|708.3|707.3|708.3|707.3|708.4|707.4|708|707|6
1738636200000|2025-02-04 02:30:00|708.1|707.1|708.6|707.6|708.6|707.6|708.1|707.1|6
1738636500000|2025-02-04 02:35:00|708.9|707.9|708.6|707.6|708.9|707.9|708.5|707.5|5
1738636800000|2025-02-04 02:40:00|708.5|707.5|708|707|708.5|707.5|708|707|126
1738637100000|2025-02-04 02:45:00|708.1|707.1|708.4|707.4|708.4|707.4|707.9|706.9|1
1738637400000|2025-02-04 02:50:00|708.1|707.1|708.3|707.3|708.3|707.3|708.1|707.1|5
1738637700000|2025-02-04 02:55:00|708.4|707.4|708.6|707.6|708.6|707.6|708.3|707.3|21
1738638000000|2025-02-04 03:00:00|708.9|707.9|709.1|708.1|709.4|708.4|708.6|707.6|8
1738638300000|2025-02-04 03:05:00|709|708|709|708|709.1|708.1|708.9|707.9|1
1738638600000|2025-02-04 03:10:00|709.1|708.1|709.6|708.6|709.6|708.6|709|708|5
1738638900000|2025-02-04 03:15:00|709.4|708.4|709.5|708.5|709.6|708.6|709.4|708.4|3
1738639200000|2025-02-04 03:20:00|709.4|708.4|709.4|708.4|709.6|708.6|708.9|707.9|11
1738639500000|2025-02-04 03:25:00|709.3|708.3|709.4|708.4|709.4|708.4|709|708|4
1738639800000|2025-02-04 03:30:00|709.3|708.3|708.8|707.8|709.4|708.4|708.8|707.8|1
1738640100000|2025-02-04 03:35:00|708.9|707.9|708.9|707.9|708.9|707.9|708.6|707.6|138
1738640400000|2025-02-04 03:40:00|708.8|707.8|708.9|707.9|708.9|707.9|708.6|707.6|10
1738640700000|2025-02-04 03:45:00|708.8|707.8|708.8|707.8|708.9|707.9|708.8|707.8|0
1738641000000|2025-02-04 03:50:00|708.9|707.9|708.8|707.8|709.3|708.3|708.8|707.8|4
1738641300000|2025-02-04 03:55:00|708.9|707.9|708.8|707.8|708.9|707.9|708.8|707.8|0
1738641600000|2025-02-04 04:00:00|708.9|707.9|709|708|709.1|708.1|708.8|707.8|6
1738641900000|2025-02-04 04:05:00|708.9|707.9|708.9|707.9|708.9|707.9|708.8|707.8|0
1738642200000|2025-02-04 04:10:00|709|708|709|708|709.1|708.1|709|708|3
1738642500000|2025-02-04 04:15:00|708.9|707.9|708.5|707.5|709|708|708.4|707.4|0
1738642800000|2025-02-04 04:20:00|708.4|707.4|708.4|707.4|708.4|707.4|708.4|707.4|7
1738643100000|2025-02-04 04:25:00|708.6|707.6|708.4|707.4|708.8|707.8|708.3|707.3|2
1738643400000|2025-02-04 04:30:00|708.3|707.3|708.1|707.1|708.4|707.4|708|707|0
1738643700000|2025-02-04 04:35:00|708.3|707.3|707.9|706.9|708.3|707.3|707.6|706.6|119
1738644000000|2025-02-04 04:40:00|707.8|706.8|707.9|706.9|708.1|707.1|707.6|706.6|11
1738644300000|2025-02-04 04:45:00|707.8|706.8|707.8|706.8|707.9|706.9|707.6|706.6|0
1738644600000|2025-02-04 04:50:00|707.6|706.6|707.9|706.9|708|707|707.6|706.6|0
1738644900000|2025-02-04 04:55:00|707.8|706.8|707.6|706.6|707.9|706.9|707.6|706.6|11
1738645200000|2025-02-04 05:00:00|707.8|706.8|707.1|706.1|707.9|706.9|707.1|706.1|17
1738645500000|2025-02-04 05:05:00|707.3|706.3|705.5|704.5|707.3|706.3|704.5|703.5|111
1738645800000|2025-02-04 05:10:00|705.6|704.6|705.8|704.8|707.1|706.1|705.5|704.5|17
1738646100000|2025-02-04 05:15:00|705.6|704.6|705.6|704.6|706.1|705.1|705.4|704.4|4
1738646400000|2025-02-04 05:20:00|705.4|704.4|705.4|704.4|705.5|704.5|704.8|703.8|6
1738646700000|2025-02-04 05:25:00|705.5|704.5|706.3|705.3|706.6|705.6|705.5|704.5|4
1738647000000|2025-02-04 05:30:00|706.4|705.4|706|705|706.6|705.6|706|705|1
1738647300000|2025-02-04 05:35:00|706.1|705.1|704.6|703.6|706.3|705.3|704.6|703.6|12
1738647600000|2025-02-04 05:40:00|704.8|703.8|704.8|703.8|705.3|704.3|704.4|703.4|1145
1738647900000|2025-02-04 05:45:00|704.6|703.6|704.3|703.3|704.8|703.8|704.3|703.3|0
1738648200000|2025-02-04 05:50:00|704.4|703.4|703.9|702.9|704.6|703.6|703.8|702.8|19
1738648500000|2025-02-04 05:55:00|704|703|703.5|702.5|704|703|703.5|702.5|0
1738648800000|2025-02-04 06:00:00|703.8|702.8|703.9|702.9|704|703|703.5|702.5|4
1738649100000|2025-02-04 06:05:00|703.6|702.6|703.6|702.6|704|703|703.5|702.5|14
1738649400000|2025-02-04 06:10:00|703.5|702.5|703.9|702.9|704.1|703.1|703.5|702.5|2
1738649700000|2025-02-04 06:15:00|704|703|704|703|704.4|703.4|703.8|702.8|23
1738650000000|2025-02-04 06:20:00|704.1|703.1|705.8|704.8|706.5|705.5|704.1|703.1|182
1738650300000|2025-02-04 06:25:00|705.6|704.6|706.5|705.5|706.9|705.9|705.6|704.6|407
1738650600000|2025-02-04 06:30:00|706.4|705.4|707|706|707.1|706.1|706.4|705.4|461
1738650900000|2025-02-04 06:35:00|707.1|706.1|706.9|705.9|707.5|706.5|706.6|705.6|39
1738651200000|2025-02-04 06:40:00|706.8|705.8|706.5|705.5|706.8|705.8|706.4|705.4|19
1738651500000|2025-02-04 06:45:00|706.6|705.6|706.3|705.3|706.6|705.6|706.3|705.3|3
1738651800000|2025-02-04 06:50:00|706.4|705.4|705.6|704.6|706.5|705.5|705.3|704.3|168
1738652100000|2025-02-04 06:55:00|705.8|704.8|706.3|705.3|706.3|705.3|705.8|704.8|10
1738652400000|2025-02-04 07:00:00|706|705|706.3|705.3|706.5|705.5|705.4|704.4|4
1738652700000|2025-02-04 07:05:00|706.5|705.5|707|706|707.1|706.1|706.3|705.3|12
1738653000000|2025-02-04 07:10:00|706.9|705.9|707.1|706.1|707.3|706.3|706.5|705.5|4
1738653300000|2025-02-04 07:15:00|707|706|707.1|706.1|707.5|706.5|706.8|705.8|38
1738653600000|2025-02-04 07:20:00|707.3|706.3|706.1|705.1|707.3|706.3|706.1|705.1|51
1738653900000|2025-02-04 07:25:00|706.3|705.3|705.4|704.4|706.4|705.4|705.4|704.4|15
1738654200000|2025-02-04 07:30:00|705.5|704.5|705.8|704.8|706.3|705.3|705.4|704.4|177
1738654500000|2025-02-04 07:35:00|705.9|704.9|705.6|704.6|705.9|704.9|704.6|703.6|262
1738654800000|2025-02-04 07:40:00|705.5|704.5|705.4|704.4|705.6|704.6|705|704|32
1738655100000|2025-02-04 07:45:00|705.3|704.3|705.3|704.3|705.8|704.8|705.1|704.1|13
1738655400000|2025-02-04 07:50:00|705.1|704.1|706|705|706.8|705.8|705.1|704.1|298
1738655700000|2025-02-04 07:55:00|705.9|704.9|705.8|704.8|706.3|705.3|705.5|704.5|22
1738656000000|2025-02-04 08:00:00|705.9|704.9|703.6|702.6|705.9|704.9|703.6|702.6|537
1738656300000|2025-02-04 08:05:00|703.3|702.3|703.1|702.1|703.9|702.9|703.1|702.1|188
1738656600000|2025-02-04 08:10:00|703.3|702.3|703.4|702.4|703.5|702.5|703.1|702.1|82
1738656900000|2025-02-04 08:15:00|703.3|702.3|704.9|703.9|704.9|703.9|703.3|702.3|248
1738657200000|2025-02-04 08:20:00|704.8|703.8|704.9|703.9|705.6|704.6|704.4|703.4|150
1738657500000|2025-02-04 08:25:00|704.8|703.8|706.3|705.3|706.4|705.4|704.8|703.8|184
1738657800000|2025-02-04 08:30:00|706.4|705.4|705.4|704.4|706.5|705.5|705.3|704.3|183
1738658100000|2025-02-04 08:35:00|705.3|704.3|705.1|704.1|705.8|704.8|704.9|703.9|134
1738658400000|2025-02-04 08:40:00|705|704|705.1|704.1|705.9|704.9|704.6|703.6|84
1738658700000|2025-02-04 08:45:00|704.9|703.9|704.4|703.4|705.4|704.4|704.4|703.4|47
1738659000000|2025-02-04 08:50:00|704.1|703.1|703|702|704.3|703.3|702.9|701.9|525
1738659300000|2025-02-04 08:55:00|703.1|702.1|702.1|701.1|703.8|702.8|702.1|701.1|1413
1738659600000|2025-02-04 09:00:00|702.3|701.3|703|702|704|703|702.3|701.3|120
1738659900000|2025-02-04 09:05:00|703.3|702.3|703.4|702.4|703.6|702.6|702.9|701.9|239
1738660200000|2025-02-04 09:10:00|703.9|702.9|704.4|703.4|705.1|704.1|703.4|702.4|270
1738660500000|2025-02-04 09:15:00|704.5|703.5|704|703|704.6|703.6|703.8|702.8|115
1738660800000|2025-02-04 09:20:00|703.9|702.9|703|702|704.1|703.1|703|702|46
1738661100000|2025-02-04 09:25:00|703.1|702.1|702.9|701.9|703.3|702.3|702.3|701.3|193
1738661400000|2025-02-04 09:30:00|703|702|703|702|703|702|702.4|701.4|64
1738661700000|2025-02-04 09:35:00|703.1|702.1|703.9|702.9|704.5|703.5|703|702|177
1738662000000|2025-02-04 09:40:00|704|703|705.5|704.5|705.6|704.6|703.9|702.9|159
1738662300000|2025-02-04 09:45:00|705.6|704.6|705.1|704.1|706.6|705.6|705.1|704.1|427
1738662600000|2025-02-04 09:50:00|705|704|706.1|705.1|706.1|705.1|705|704|214
1738662900000|2025-02-04 09:55:00|705.9|704.9|705.4|704.4|706.1|705.1|705.1|704.1|64
1738663200000|2025-02-04 10:00:00|705.3|704.3|706.3|705.3|706.9|705.9|705.3|704.3|84
1738663500000|2025-02-04 10:05:00|706.4|705.4|706.6|705.6|706.8|705.8|705.8|704.8|66
1738663800000|2025-02-04 10:10:00|706.4|705.4|706.3|705.3|706.6|705.6|706.1|705.1|38
1738664100000|2025-02-04 10:15:00|706.4|705.4|705.9|704.9|706.8|705.8|705.8|704.8|23
1738664400000|2025-02-04 10:20:00|706|705|704.9|703.9|706.1|705.1|704.5|703.5|288
1738664700000|2025-02-04 10:25:00|704.8|703.8|703.6|702.6|704.9|703.9|703.5|702.5|65
1738665000000|2025-02-04 10:30:00|704.1|703.1|706.1|705.1|706.1|705.1|704.1|703.1|123
1738665300000|2025-02-04 10:35:00|706|705|706.9|705.9|707|706|705.6|704.6|240
1738665600000|2025-02-04 10:40:00|707|706|707.3|706.3|707.4|706.4|706.3|705.3|80
1738665900000|2025-02-04 10:45:00|707.1|706.1|707.9|706.9|708.1|707.1|707|706|85
1738666200000|2025-02-04 10:50:00|708|707|708.4|707.4|708.4|707.4|707.8|706.8|279
1738666500000|2025-02-04 10:55:00|708.3|707.3|708.1|707.1|708.4|707.4|707.8|706.8|38
1738666800000|2025-02-04 11:00:00|708|707|707|706|708.4|707.4|706.9|705.9|77
1738667100000|2025-02-04 11:05:00|707.1|706.1|706.6|705.6|707.1|706.1|706.4|705.4|114
1738667400000|2025-02-04 11:10:00|706.4|705.4|706.4|705.4|707.1|706.1|706.3|705.3|67
1738667700000|2025-02-04 11:15:00|706.5|705.5|706.1|705.1|706.8|705.8|706.1|705.1|67
1738668000000|2025-02-04 11:20:00|706.4|705.4|705.8|704.8|706.4|705.4|705.6|704.6|288
1738668300000|2025-02-04 11:25:00|705.6|704.6|705.6|704.6|705.9|704.9|705.5|704.5|31
1738668600000|2025-02-04 11:30:00|705.8|704.8|706.8|705.8|706.9|705.9|705.5|704.5|39
1738668900000|2025-02-04 11:35:00|706.9|705.9|705.4|704.4|706.9|705.9|705.4|704.4|6
1738669200000|2025-02-04 11:40:00|705.5|704.5|705.6|704.6|705.6|704.6|705.3|704.3|23
1738669500000|2025-02-04 11:45:00|705.5|704.5|705.4|704.4|705.9|704.9|705.1|704.1|24
1738669800000|2025-02-04 11:50:00|705.5|704.5|705.9|704.9|706.1|705.1|705.5|704.5|42
1738670100000|2025-02-04 11:55:00|706|705|706.3|705.3|706.6|705.6|705.8|704.8|33
1738670400000|2025-02-04 12:00:00|706.4|705.4|704.1|703.1|706.4|705.4|704.1|703.1|402
1738670700000|2025-02-04 12:05:00|704.3|703.3|703.9|702.9|705|704|703.9|702.9|133
1738671000000|2025-02-04 12:10:00|703.6|702.6|703.6|702.6|703.9|702.9|703.6|702.6|59
1738671300000|2025-02-04 12:15:00|703.9|702.9|702.9|701.9|703.9|702.9|702.6|701.6|181
1738671600000|2025-02-04 12:20:00|702.6|701.6|703.8|702.8|703.8|702.8|702.1|701.1|87
1738671900000|2025-02-04 12:25:00|703.6|702.6|702.9|701.9|703.6|702.6|702.8|701.8|18
1738672200000|2025-02-04 12:30:00|702.8|701.8|702.6|701.6|702.9|701.9|702.5|701.5|155
1738672500000|2025-02-04 12:35:00|702.8|701.8|702.6|701.6|702.8|701.8|702.4|701.4|51
1738672800000|2025-02-04 12:40:00|702.4|701.4|702.6|701.6|703.1|702.1|702.4|701.4|65
1738673100000|2025-02-04 12:45:00|702.4|701.4|703.5|702.5|703.6|702.6|702.4|701.4|122
1738673400000|2025-02-04 12:50:00|703.4|702.4|703.8|702.8|704.3|703.3|703.1|702.1|154
1738673700000|2025-02-04 12:55:00|703.6|702.6|703.5|702.5|703.9|702.9|703.1|702.1|67
1738674000000|2025-02-04 13:00:00|703.4|702.4|703|702|703.8|702.8|702.6|701.6|64
1738674300000|2025-02-04 13:05:00|702.9|701.9|702.6|701.6|703.1|702.1|700.9|699.9|318
1738674600000|2025-02-04 13:10:00|702.8|701.8|702.9|701.9|703.4|702.4|702.4|701.4|477
1738674900000|2025-02-04 13:15:00|702.8|701.8|702.6|701.6|703.6|702.6|702.5|701.5|324
1738675200000|2025-02-04 13:20:00|702.8|701.8|702.6|701.6|703|702|702|701|31
1738675500000|2025-02-04 13:25:00|702.8|701.8|701.8|700.8|703.4|702.4|701.6|700.6|75
1738675800000|2025-02-04 13:30:00|701.6|700.6|701|700|702.4|701.4|700.9|699.9|186
1738676100000|2025-02-04 13:35:00|700.9|699.9|700.3|699.3|701.4|700.4|700.1|699.1|355
1738676400000|2025-02-04 13:40:00|700.4|699.4|700.3|699.3|701|700|700.1|699.1|90
1738676700000|2025-02-04 13:45:00|700.4|699.4|701.1|700.1|701.6|700.6|700.4|699.4|116
1738677000000|2025-02-04 13:50:00|701.3|700.3|700.9|699.9|701.4|700.4|700.4|699.4|1032
1738677300000|2025-02-04 13:55:00|701|700|700.5|699.5|702.5|701.5|700.5|699.5|342
1738677600000|2025-02-04 14:00:00|700.8|699.8|699.3|698.3|700.8|699.8|698.6|697.6|1108
1738677900000|2025-02-04 14:05:00|699.4|698.4|700.9|699.9|701.1|700.1|699.3|698.3|422
1738678200000|2025-02-04 14:10:00|701|700|699.9|698.9|701.4|700.4|699.8|698.8|398
1738678500000|2025-02-04 14:15:00|700|699|699.4|698.4|700.3|699.3|698.9|697.9|778
1738678800000|2025-02-04 14:20:00|699.3|698.3|698.4|697.4|699.6|698.6|697.9|696.9|551
1738679100000|2025-02-04 14:25:00|698.3|697.3|699.6|698.6|700.4|699.4|698|697|279
1738679400000|2025-02-04 14:30:00|699.5|698.5|700.9|699.9|702.4|701.4|699.1|698.1|641
1738679700000|2025-02-04 14:35:00|700.6|699.6|703.5|702.5|704.5|703.5|699.8|698.8|1411
1738680000000|2025-02-04 14:40:00|703.6|702.6|709.5|708.5|710.4|709.4|703.4|702.4|812
1738680300000|2025-02-04 14:45:00|709.6|708.6|713.6|712.6|713.8|712.8|708.5|707.5|2058
1738680600000|2025-02-04 14:50:00|713.5|712.5|712.9|711.9|713.6|712.6|710.8|709.8|748
1738680900000|2025-02-04 14:55:00|712.8|711.8|713.8|712.8|715.8|714.8|711.8|710.8|679
1738681200000|2025-02-04 15:00:00|713.5|712.5|712.5|711.5|714.1|713.1|712.4|711.4|200
1738681500000|2025-02-04 15:05:00|712.6|711.6|715.1|714.1|715.3|714.3|712.6|711.6|277
1738681800000|2025-02-04 15:10:00|715|714|716.3|715.3|716.4|715.4|714.9|713.9|318
1738682100000|2025-02-04 15:15:00|716.1|715.1|716.3|715.3|716.9|715.9|715.3|714.3|186
1738682400000|2025-02-04 15:20:00|716.1|715.1|718.4|717.4|719.1|718.1|716|715|630
1738682700000|2025-02-04 15:25:00|718.3|717.3|718.1|717.1|718.4|717.4|716.5|715.5|353
1738683000000|2025-02-04 15:30:00|717.8|716.8|717.4|716.4|718.5|717.5|716.4|715.4|381
1738683300000|2025-02-04 15:35:00|717.6|716.6|717.6|716.6|718.4|717.4|717.4|716.4|56
1738683600000|2025-02-04 15:40:00|717.8|716.8|718.6|717.6|718.9|717.9|717.6|716.6|110
1738683900000|2025-02-04 15:45:00|718.5|717.5|716.6|715.6|718.9|717.9|716.3|715.3|106
1738684200000|2025-02-04 15:50:00|716.8|715.8|714.9|713.9|716.9|715.9|714.5|713.5|398
1738684500000|2025-02-04 15:55:00|715.1|714.1|713|712|715.4|714.4|712.1|711.1|308
1738684800000|2025-02-04 16:00:00|713.1|712.1|711.3|710.3|713.1|712.1|710.6|709.6|195
1738685100000|2025-02-04 16:05:00|711.4|710.4|710.1|709.1|711.9|710.9|709.9|708.9|487
1738685400000|2025-02-04 16:10:00|710|709|710.8|709.8|710.8|709.8|709.8|708.8|1995
1738685700000|2025-02-04 16:15:00|710.9|709.9|712.5|711.5|712.8|711.8|708.9|707.9|675
1738686000000|2025-02-04 16:20:00|712.6|711.6|714|713|714.1|713.1|712.4|711.4|1756
1738686300000|2025-02-04 16:25:00|713.9|712.9|713.5|712.5|714.8|713.8|712.5|711.5|942
1738686600000|2025-02-04 16:30:00|713.4|712.4|715.5|714.5|715.6|714.6|713.1|712.1|296
1738686900000|2025-02-04 16:35:00|715.6|714.6|715|714|715.9|714.9|714.6|713.6|51
1738687200000|2025-02-04 16:40:00|714.9|713.9|715.5|714.5|715.9|714.9|714.8|713.8|142
1738687500000|2025-02-04 16:45:00|715.6|714.6|713.9|712.9|715.6|714.6|713.5|712.5|411
1738687800000|2025-02-04 16:50:00|713.6|712.6|714.9|713.9|715.1|714.1|713.1|712.1|63
1738688100000|2025-02-04 16:55:00|714.8|713.8|716.6|715.6|716.8|715.8|714.6|713.6|1117
1738688400000|2025-02-04 17:00:00|716.8|715.8|716.9|715.9|717.3|716.3|716.6|715.6|49
1738688700000|2025-02-04 17:05:00|716.8|715.8|715.9|714.9|717.1|716.1|715.9|714.9|291
1738689000000|2025-02-04 17:10:00|716|715|714.6|713.6|716.4|715.4|714.6|713.6|129
1738689300000|2025-02-04 17:15:00|714.5|713.5|714.3|713.3|715.3|714.3|714|713|86
1738689600000|2025-02-04 17:20:00|714.1|713.1|713.9|712.9|714.4|713.4|713.3|712.3|92
1738689900000|2025-02-04 17:25:00|714|713|713.5|712.5|714.1|713.1|712.9|711.9|151
1738690200000|2025-02-04 17:30:00|713.6|712.6|714.4|713.4|714.6|713.6|713.1|712.1|20
1738690500000|2025-02-04 17:35:00|714.3|713.3|714|713|714.6|713.6|713.4|712.4|39
1738690800000|2025-02-04 17:40:00|714.1|713.1|714.6|713.6|714.6|713.6|713.9|712.9|16
1738691100000|2025-02-04 17:45:00|714.5|713.5|713.6|712.6|714.5|713.5|713.5|712.5|37
1738691400000|2025-02-04 17:50:00|713.8|712.8|714.1|713.1|714.5|713.5|713.8|712.8|12
1738691700000|2025-02-04 17:55:00|714.3|713.3|714|713|714.5|713.5|713.9|712.9|33
1738692000000|2025-02-04 18:00:00|714.1|713.1|714.4|713.4|714.5|713.5|713.9|712.9|13
1738692300000|2025-02-04 18:05:00|714.3|713.3|714.3|713.3|714.6|713.6|713.6|712.6|158
1738692600000|2025-02-04 18:10:00|714.4|713.4|714.8|713.8|715.8|714.8|714.1|713.1|1028
1738692900000|2025-02-04 18:15:00|714.6|713.6|714.1|713.1|714.6|713.6|713.4|712.4|50
1738693200000|2025-02-04 18:20:00|714.3|713.3|714.3|713.3|714.6|713.6|713.8|712.8|206
1738693500000|2025-02-04 18:25:00|714.5|713.5|715|714|715|714|713.8|712.8|210
1738693800000|2025-02-04 18:30:00|714.9|713.9|715|714|715.4|714.4|714.8|713.8|25
1738694100000|2025-02-04 18:35:00|715.1|714.1|714.5|713.5|715.3|714.3|714.3|713.3|80
1738694400000|2025-02-04 18:40:00|714.4|713.4|714.6|713.6|714.9|713.9|713.9|712.9|100
1738694700000|2025-02-04 18:45:00|714.8|713.8|714.6|713.6|715.3|714.3|714.1|713.1|274
1738695000000|2025-02-04 18:50:00|714.3|713.3|715.5|714.5|716|715|714.1|713.1|93
1738695300000|2025-02-04 18:55:00|715.6|714.6|716|715|716.4|715.4|715.5|714.5|25
1738695600000|2025-02-04 19:00:00|715.9|714.9|714.9|713.9|716|715|714.9|713.9|128
1738695900000|2025-02-04 19:05:00|715|714|714.9|713.9|715.4|714.4|714.6|713.6|38
1738696200000|2025-02-04 19:10:00|715|714|715.1|714.1|715.5|714.5|714.6|713.6|20
1738696500000|2025-02-04 19:15:00|715|714|714.4|713.4|715|714|713.8|712.8|18
1738696800000|2025-02-04 19:20:00|714.3|713.3|714.5|713.5|714.6|713.6|713.9|712.9|37
1738697100000|2025-02-04 19:25:00|714.4|713.4|713.9|712.9|715|714|713.9|712.9|1625
1738697400000|2025-02-04 19:30:00|714|713|715.1|714.1|715.1|714.1|713.9|712.9|75
1738697700000|2025-02-04 19:35:00|714.9|713.9|715.6|714.6|715.6|714.6|714.9|713.9|39
1738698000000|2025-02-04 19:40:00|715.8|714.8|715.3|714.3|715.9|714.9|715.3|714.3|25
1738698300000|2025-02-04 19:45:00|715.4|714.4|715.4|714.4|715.5|714.5|715.3|714.3|1
1738698600000|2025-02-04 19:50:00|715.5|714.5|712.8|711.8|716|715|711|710|272
1738698900000|2025-02-04 19:55:00|713|712|712.5|711.5|713.9|712.9|711.8|710.8|441
1738699200000|2025-02-04 20:00:00|712.8|711.8|712.3|711.3|712.8|711.8|711.5|710.5|229
1738699500000|2025-02-04 20:05:00|712.4|711.4|712.4|711.4|712.6|711.6|711.9|710.9|230
1738699800000|2025-02-04 20:10:00|712.6|711.6|712.6|711.6|712.8|711.8|712.5|711.5|72
1738700100000|2025-02-04 20:15:00|712.8|711.8|712|711|712.8|711.8|711.9|710.9|10
1738700400000|2025-02-04 20:20:00|712.1|711.1|711.5|710.5|712.1|711.1|711.4|710.4|2
1738700700000|2025-02-04 20:25:00|711.6|710.6|712|711|712.3|711.3|711.5|710.5|2
1738701000000|2025-02-04 20:30:00|711.9|710.9|712|711|712.4|711.4|711.9|710.9|0
1738701300000|2025-02-04 20:35:00|712.1|711.1|712.8|711.8|713|712|712|711|0
1738701600000|2025-02-04 20:40:00|712.6|711.6|712.8|711.8|712.8|711.8|712.5|711.5|0
1738701900000|2025-02-04 20:45:00|712.6|711.6|713|712|713.1|712.1|712.5|711.5|2
1738702200000|2025-02-04 20:50:00|712.9|711.9|711.8|710.8|713.1|712.1|711.8|710.8|6
1738702500000|2025-02-04 20:55:00|711.9|710.9|712.4|711.4|712.9|711.9|711.8|710.8|23
1738702800000|2025-02-04 21:00:00|712.3|711.3|712.1|711.1|712.6|711.6|712|711|5
1738703100000|2025-02-04 21:05:00|712|711|712.1|711.1|712.1|711.1|711.8|710.8|0
1738703400000|2025-02-04 21:10:00|712.4|711.4|712.3|711.3|712.4|711.4|712.1|711.1|54
1738703700000|2025-02-04 21:15:00|712.4|711.4|711.9|710.9|712.4|711.4|711.8|710.8|1
1738704000000|2025-02-04 21:20:00|712.1|711.1|712.1|711.1|712.1|711.1|711.9|710.9|0
1738704300000|2025-02-04 21:25:00|712|711|712.1|711.1|712.1|711.1|711.8|710.8|3
1738704600000|2025-02-04 21:30:00|712.3|711.3|713.3|712.3|713.3|712.3|711.8|710.8|14
1738704900000|2025-02-04 21:35:00|713.4|712.4|714|713|714.3|713.3|713.4|712.4|27
1738705200000|2025-02-04 21:40:00|714.1|713.1|715.5|714.5|715.5|714.5|714.1|713.1|44
1738705500000|2025-02-04 21:45:00|715.4|714.4|715|714|715.5|714.5|714.5|713.5|18
1738705800000|2025-02-04 21:50:00|714.8|713.8|715.5|714.5|715.8|714.8|714.8|713.8|0
1738706100000|2025-02-04 21:55:00|715.3|714.3|714.9|713.9|715.8|714.8|714.9|713.9|12
1738706400000|2025-02-04 22:00:00|715|711.9|715.4|712.4|715.6|712.6|715|711.9|0
1738707000000|2025-02-04 22:10:00|715.3|712.3|715.3|712.3|715.3|712.3|715.3|712.3|0
1738707300000|2025-02-04 22:15:00|715|712|715|712|715|712|715|712|0
1738707900000|2025-02-04 22:25:00|714.9|711.9|715.1|712.1|715.1|712.1|714.9|711.9|0
1738708500000|2025-02-04 22:35:00|715|712|715|712|715|712|715|712|0
1738708800000|2025-02-04 22:40:00|715.6|712.6|715|712|715.6|712.6|715|712|0
1738709400000|2025-02-04 22:50:00|715.6|712.6|715.6|712.6|715.6|712.6|715.6|712.6|0
1738709700000|2025-02-04 22:55:00|715.8|712.8|715.8|712.8|715.8|712.8|715.6|712.6|0
1738717200000|2025-02-05 01:00:00|715.9|714.9|715.5|714.5|717|716|714.3|713.3|16
1738717500000|2025-02-05 01:05:00|715.8|714.8|716|715|716.5|715.5|715.4|714.4|0
1738717800000|2025-02-05 01:10:00|716.1|715.1|715.8|714.8|716.4|715.4|715.6|714.6|0
1738718100000|2025-02-05 01:15:00|715.9|714.9|716.5|715.5|716.5|715.5|715.8|714.8|0
1738718400000|2025-02-05 01:20:00|716.3|715.3|716.3|715.3|716.6|715.6|716.3|715.3|0
1738718700000|2025-02-05 01:25:00|716.4|715.4|716.5|715.5|716.8|715.8|716|715|1
1738719000000|2025-02-05 01:30:00|716.8|715.8|716|715|717|716|715.9|714.9|7
1738719300000|2025-02-05 01:35:00|715.9|714.9|715.8|714.8|716.3|715.3|715.8|714.8|1
1738719600000|2025-02-05 01:40:00|715.5|714.5|715.5|714.5|715.5|714.5|715.3|714.3|0
1738719900000|2025-02-05 01:45:00|715.6|714.6|715.3|714.3|715.8|714.8|715.3|714.3|0
1738720200000|2025-02-05 01:50:00|715.1|714.1|715.5|714.5|715.8|714.8|715|714|0
1738720500000|2025-02-05 01:55:00|715.6|714.6|714.8|713.8|715.9|714.9|714.8|713.8|0
1738720800000|2025-02-05 02:00:00|715|714|714.3|713.3|715|714|714.3|713.3|37
1738721100000|2025-02-05 02:05:00|714.4|713.4|714|713|714.6|713.6|714|713|0
1738721400000|2025-02-05 02:10:00|714.1|713.1|714.3|713.3|714.5|713.5|714|713|0
1738721700000|2025-02-05 02:15:00|714|713|713.8|712.8|714.1|713.1|713.5|712.5|0
1738722000000|2025-02-05 02:20:00|713.9|712.9|714|713|714.1|713.1|713.8|712.8|0
1738722300000|2025-02-05 02:25:00|713.8|712.8|713.8|712.8|714|713|713.5|712.5|0
1738722600000|2025-02-05 02:30:00|713.5|712.5|713.5|712.5|714|713|713.5|712.5|0
1738722900000|2025-02-05 02:35:00|713.8|712.8|713.5|712.5|713.8|712.8|713.5|712.5|0
1738723200000|2025-02-05 02:40:00|713.6|712.6|713.5|712.5|713.8|712.8|713.3|712.3|0
1738723500000|2025-02-05 02:45:00|713.6|712.6|713.8|712.8|713.8|712.8|713.5|712.5|0
1738723800000|2025-02-05 02:50:00|713.9|712.9|713.8|712.8|713.9|712.9|713.5|712.5|0
1738724100000|2025-02-05 02:55:00|713.5|712.5|713|712|713.5|712.5|712.9|711.9|0
1738724400000|2025-02-05 03:00:00|712.9|711.9|712.8|711.8|713.1|712.1|712.5|711.5|0
1738724700000|2025-02-05 03:05:00|712.5|711.5|713|712|713|712|712.5|711.5|0
1738725000000|2025-02-05 03:10:00|712.8|711.8|712.3|711.3|713|712|712|711|0
1738725300000|2025-02-05 03:15:00|712.1|711.1|712.8|711.8|712.9|711.9|712.1|711.1|1
1738725600000|2025-02-05 03:20:00|713|712|713.8|712.8|714.1|713.1|713|712|375
1738725900000|2025-02-05 03:25:00|713.5|712.5|714.1|713.1|714.1|713.1|713.5|712.5|0
1738726200000|2025-02-05 03:30:00|714|713|714.1|713.1|714.4|713.4|713.8|712.8|77
1738726500000|2025-02-05 03:35:00|714|713|714|713|714.1|713.1|713.9|712.9|2
1738726800000|2025-02-05 03:40:00|714.1|713.1|714.3|713.3|714.3|713.3|714|713|2
1738727100000|2025-02-05 03:45:00|714.4|713.4|714.3|713.3|714.4|713.4|714.3|713.3|0
1738727400000|2025-02-05 03:50:00|714.1|713.1|714|713|714.1|713.1|713.8|712.8|3
1738727700000|2025-02-05 03:55:00|714.6|713.6|714.5|713.5|714.6|713.6|714.4|713.4|187
1738728000000|2025-02-05 04:00:00|714.4|713.4|714|713|714.4|713.4|714|713|1
1738728300000|2025-02-05 04:05:00|714.1|713.1|714|713|714.1|713.1|714|713|0
1738728600000|2025-02-05 04:10:00|714.1|713.1|714.1|713.1|714.3|713.3|714.1|713.1|13
1738728900000|2025-02-05 04:15:00|714|713|713.9|712.9|714.1|713.1|713.9|712.9|0
1738729200000|2025-02-05 04:20:00|714|713|714|713|714.4|713.4|713.9|712.9|41
1738729500000|2025-02-05 04:25:00|714.4|713.4|714|713|714.4|713.4|714|713|33
1738729800000|2025-02-05 04:30:00|714.1|713.1|713.9|712.9|714.1|713.1|713.8|712.8|0
1738730100000|2025-02-05 04:35:00|713.8|712.8|714.1|713.1|714.4|713.4|713.8|712.8|179
1738730400000|2025-02-05 04:40:00|714.3|713.3|714.1|713.1|714.3|713.3|714.1|713.1|0
1738730700000|2025-02-05 04:45:00|714.4|713.4|714.4|713.4|714.4|713.4|714.4|713.4|0
1738731000000|2025-02-05 04:50:00|714.1|713.1|714|713|714.1|713.1|713.9|712.9|1
1738731300000|2025-02-05 04:55:00|713.9|712.9|714.1|713.1|714.3|713.3|713.9|712.9|2
1738731600000|2025-02-05 05:00:00|714|713|714|713|714.1|713.1|714|713|0
1738731900000|2025-02-05 05:05:00|713.9|712.9|714.1|713.1|714.1|713.1|713.8|712.8|0
1738732200000|2025-02-05 05:10:00|714.3|713.3|714.3|713.3|714.3|713.3|714|713|2
1738732500000|2025-02-05 05:15:00|714.1|713.1|714.1|713.1|714.1|713.1|714.1|713.1|1
1738732800000|2025-02-05 05:20:00|714.3|713.3|714.4|713.4|714.5|713.5|714.3|713.3|3
1738733100000|2025-02-05 05:25:00|||||||||1
1738733400000|2025-02-05 05:30:00|714.1|713.1|714.3|713.3|714.4|713.4|714.1|713.1|3
1738733700000|2025-02-05 05:35:00|714.4|713.4|714.3|713.3|714.4|713.4|714.1|713.1|2
1738734000000|2025-02-05 05:40:00|714.4|713.4|715|714|715.1|714.1|714.4|713.4|5
1738734300000|2025-02-05 05:45:00|714.9|713.9|716.1|715.1|716.1|715.1|714.9|713.9|5
1738734600000|2025-02-05 05:50:00|716.3|715.3|716.1|715.1|716.4|715.4|716|715|1
1738734900000|2025-02-05 05:55:00|716|715|716|715|716.3|715.3|716|715|0
1738735200000|2025-02-05 06:00:00|716.1|715.1|715.8|714.8|716.1|715.1|715.8|714.8|0
1738735500000|2025-02-05 06:05:00|715.9|714.9|716|715|716|715|715.8|714.8|0
1738735800000|2025-02-05 06:10:00|716.1|715.1|715.9|714.9|716.1|715.1|715.8|714.8|0
1738736100000|2025-02-05 06:15:00|716|715|715.8|714.8|716|715|715.8|714.8|0
1738736400000|2025-02-05 06:20:00|716|715|716|715|716|715|715.5|714.5|5
1738736700000|2025-02-05 06:25:00|715.9|714.9|715.5|714.5|716|715|715.5|714.5|1
1738737000000|2025-02-05 06:30:00|716.1|715.1|715.8|714.8|716.1|715.1|715.5|714.5|143
1738737300000|2025-02-05 06:35:00|715.6|714.6|715.6|714.6|716.1|715.1|715.5|714.5|78
1738737600000|2025-02-05 06:40:00|715.8|714.8|716|715|716.3|715.3|715.6|714.6|5
1738737900000|2025-02-05 06:45:00|716.1|715.1|715.8|714.8|716.1|715.1|715.6|714.6|20
1738738200000|2025-02-05 06:50:00|715.6|714.6|715.6|714.6|715.9|714.9|715.5|714.5|9
1738738500000|2025-02-05 06:55:00|715.8|714.8|715.5|714.5|715.9|714.9|715.4|714.4|5
1738738800000|2025-02-05 07:00:00|715.4|714.4|715.4|714.4|715.5|714.5|715|714|54
1738739100000|2025-02-05 07:05:00|715.3|714.3|714.8|713.8|715.4|714.4|714.8|713.8|2
1738739400000|2025-02-05 07:10:00|714.6|713.6|714.1|713.1|714.8|713.8|714.1|713.1|14
1738739700000|2025-02-05 07:15:00|713.4|712.4|713.5|712.5|714.1|713.1|712.9|711.9|311
1738740000000|2025-02-05 07:20:00|713.6|712.6|713.1|712.1|713.9|712.9|713.1|712.1|28
1738740300000|2025-02-05 07:25:00|712.8|711.8|711.9|710.9|712.9|711.9|711.9|710.9|124
1738740600000|2025-02-05 07:30:00|711.8|710.8|712.6|711.6|712.9|711.9|711.8|710.8|34
1738740900000|2025-02-05 07:35:00|712.5|711.5|712.6|711.6|712.9|711.9|712.1|711.1|16
1738741200000|2025-02-05 07:40:00|712.5|711.5|712.6|711.6|712.9|711.9|712.4|711.4|94
1738741500000|2025-02-05 07:45:00|712.9|711.9|713.1|712.1|713.1|712.1|712.8|711.8|28
1738741800000|2025-02-05 07:50:00|713.3|712.3|713.6|712.6|713.8|712.8|713.1|712.1|116
1738742100000|2025-02-05 07:55:00|713.5|712.5|712.9|711.9|713.8|712.8|712.9|711.9|47
1738742400000|2025-02-05 08:00:00|712.8|711.8|712.1|711.1|713.1|712.1|711.9|710.9|233
1738742700000|2025-02-05 08:05:00|712.4|711.4|712.1|711.1|712.5|711.5|711.9|710.9|205
1738743000000|2025-02-05 08:10:00|712.3|711.3|712.3|711.3|713.1|712.1|712.1|711.1|71
1738743300000|2025-02-05 08:15:00|712.4|711.4|712.4|711.4|712.9|711.9|711.6|710.6|149
1738743600000|2025-02-05 08:20:00|712.6|711.6|712.4|711.4|712.6|711.6|712.1|711.1|140
1738743900000|2025-02-05 08:25:00|712.3|711.3|712.3|711.3|712.4|711.4|711.4|710.4|452
1738744200000|2025-02-05 08:30:00|712.4|711.4|712.3|711.3|713|712|712.1|711.1|340
1738744500000|2025-02-05 08:35:00|712.4|711.4|712.1|711.1|712.9|711.9|712.1|711.1|123
1738744800000|2025-02-05 08:40:00|711.9|710.9|711.3|710.3|712|711|711.3|710.3|144
1738745100000|2025-02-05 08:45:00|711.4|710.4|711|710|711.4|710.4|710.4|709.4|44
1738745400000|2025-02-05 08:50:00|711.1|710.1|712|711|712|711|710.8|709.8|26
1738745700000|2025-02-05 08:55:00|711.9|710.9|710.3|709.3|712|711|710.3|709.3|11
1738746000000|2025-02-05 09:00:00|710.1|709.1|710.4|709.4|710.5|709.5|709.9|708.9|61
1738746300000|2025-02-05 09:05:00|710.3|709.3|710.3|709.3|710.4|709.4|709.9|708.9|138
1738746600000|2025-02-05 09:10:00|710.1|709.1|710.1|709.1|710.8|709.8|710|709|25
1738746900000|2025-02-05 09:15:00|710|709|709.5|708.5|710.4|709.4|709.3|708.3|47
1738747200000|2025-02-05 09:20:00|709.4|708.4|710.4|709.4|710.6|709.6|709.3|708.3|21
1738747500000|2025-02-05 09:25:00|710.1|709.1|710|709|710.6|709.6|709.9|708.9|36
1738747800000|2025-02-05 09:30:00|710.1|709.1|709.8|708.8|710.1|709.1|709.6|708.6|31
1738748100000|2025-02-05 09:35:00|709.9|708.9|710|709|710|709|709.6|708.6|6
1738748400000|2025-02-05 09:40:00|709.9|708.9|709.1|708.1|710.1|709.1|708.8|707.8|219
1738748700000|2025-02-05 09:45:00|709.3|708.3|710.8|709.8|711|710|709.3|708.3|35
1738749000000|2025-02-05 09:50:00|710.6|709.6|711.4|710.4|711.6|710.6|710.5|709.5|14
1738749300000|2025-02-05 09:55:00|711.3|710.3|710.3|709.3|711.3|710.3|710.3|709.3|60
1738749600000|2025-02-05 10:00:00|710.1|709.1|709.4|708.4|710.4|709.4|709.3|708.3|90
1738749900000|2025-02-05 10:05:00|709.6|708.6|709.4|708.4|709.8|708.8|709.1|708.1|58
1738750200000|2025-02-05 10:10:00|709.5|708.5|708.4|707.4|709.9|708.9|708.4|707.4|34
1738750500000|2025-02-05 10:15:00|708.3|707.3|709|708|709.4|708.4|708.3|707.3|57
1738750800000|2025-02-05 10:20:00|708.9|707.9|708.6|707.6|709.1|708.1|708.1|707.1|116
1738751100000|2025-02-05 10:25:00|708.5|707.5|709.5|708.5|709.5|708.5|708.3|707.3|47
1738751400000|2025-02-05 10:30:00|709.4|708.4|710.5|709.5|710.9|709.9|709.4|708.4|27
1738751700000|2025-02-05 10:35:00|710.6|709.6|709.9|708.9|710.6|709.6|709.6|708.6|514
1738752000000|2025-02-05 10:40:00|709.6|708.6|709.9|708.9|710.1|709.1|709.5|708.5|108
1738752300000|2025-02-05 10:45:00|709.8|708.8|710.6|709.6|710.6|709.6|709.4|708.4|49
1738752600000|2025-02-05 10:50:00|710.5|709.5|710.1|709.1|710.9|709.9|710.1|709.1|58
1738752900000|2025-02-05 10:55:00|710.3|709.3|710|709|710.3|709.3|709.5|708.5|140
1738753200000|2025-02-05 11:00:00|709.9|708.9|710.6|709.6|711.3|710.3|709.9|708.9|377
1738753500000|2025-02-05 11:05:00|710.5|709.5|710.4|709.4|710.9|709.9|710.4|709.4|31
1738753800000|2025-02-05 11:10:00|710.3|709.3|709.6|708.6|710.4|709.4|709.1|708.1|54
1738754100000|2025-02-05 11:15:00|709.8|708.8|710.1|709.1|710.6|709.6|709.3|708.3|21
1738754400000|2025-02-05 11:20:00|710|709|709.3|708.3|710.6|709.6|709.3|708.3|26
1738754700000|2025-02-05 11:25:00|709.1|708.1|708.9|707.9|709.5|708.5|708.8|707.8|14
1738755000000|2025-02-05 11:30:00|708.8|707.8|708.9|707.9|709.6|708.6|708.4|707.4|51
1738755300000|2025-02-05 11:35:00|709|708|707.6|706.6|709.1|708.1|707.6|706.6|81
1738755600000|2025-02-05 11:40:00|707.5|706.5|707|706|707.6|706.6|706.8|705.8|161
1738755900000|2025-02-05 11:45:00|706.9|705.9|707.1|706.1|707.4|706.4|706.8|705.8|117
1738756200000|2025-02-05 11:50:00|707.3|706.3|707.1|706.1|707.3|706.3|706.6|705.6|180
1738756500000|2025-02-05 11:55:00|707|706|706.9|705.9|707.3|706.3|706.6|705.6|17
1738756800000|2025-02-05 12:00:00|706.8|705.8|706.9|705.9|707.1|706.1|706.8|705.8|22
1738757100000|2025-02-05 12:05:00|706.8|705.8|706.9|705.9|707.6|706.6|706.8|705.8|50
1738757400000|2025-02-05 12:10:00|707|706|706.9|705.9|707|706|706.6|705.6|88
1738757700000|2025-02-05 12:15:00|706.6|705.6|706.8|705.8|707.3|706.3|706.5|705.5|53
1738758000000|2025-02-05 12:20:00|706.9|705.9|706.6|705.6|707.3|706.3|706.6|705.6|115
1738758300000|2025-02-05 12:25:00|706.8|705.8|707.1|706.1|707.4|706.4|706.8|705.8|128
1738758600000|2025-02-05 12:30:00|707|706|707.1|706.1|707.8|706.8|706.9|705.9|78
1738758900000|2025-02-05 12:35:00|707.3|706.3|706.1|705.1|707.3|706.3|706.1|705.1|43
1738759200000|2025-02-05 12:40:00|706.5|705.5|706.4|705.4|706.5|705.5|706|705|130
1738759500000|2025-02-05 12:45:00|706.6|705.6|706.6|705.6|707|706|706.5|705.5|382
1738759800000|2025-02-05 12:50:00|706.8|705.8|706|705|706.9|705.9|706|705|20
1738760100000|2025-02-05 12:55:00|705.9|704.9|705.9|704.9|706.4|705.4|705.6|704.6|342
1738760400000|2025-02-05 13:00:00|706|705|706.3|705.3|706.4|705.4|705.6|704.6|287
1738760700000|2025-02-05 13:05:00|706.1|705.1|706.1|705.1|706.4|705.4|705.8|704.8|16
1738761000000|2025-02-05 13:10:00|706.3|705.3|706.4|705.4|706.6|705.6|706.1|705.1|125
1738761300000|2025-02-05 13:15:00|706.5|705.5|706.6|705.6|707.1|706.1|706.4|705.4|126
1738761600000|2025-02-05 13:20:00|706.5|705.5|707.3|706.3|707.4|706.4|706.1|705.1|113
1738761900000|2025-02-05 13:25:00|707.4|706.4|707.5|706.5|707.8|706.8|707.3|706.3|102
1738762200000|2025-02-05 13:30:00|707.8|706.8|708.1|707.1|708.5|707.5|707.5|706.5|98
1738762500000|2025-02-05 13:35:00|708.3|707.3|707.6|706.6|708.5|707.5|707.6|706.6|14
1738762800000|2025-02-05 13:40:00|707.5|706.5|706.9|705.9|707.5|706.5|706.6|705.6|38
1738763100000|2025-02-05 13:45:00|707|706|707.9|706.9|707.9|706.9|706.9|705.9|59
1738763400000|2025-02-05 13:50:00|708|707|709.5|708.5|709.9|708.9|707.6|706.6|120
1738763700000|2025-02-05 13:55:00|709.4|708.4|708.5|707.5|709.5|708.5|708.1|707.1|189
1738764000000|2025-02-05 14:00:00|708.4|707.4|707.8|706.8|710|709|707.6|706.6|135
1738764300000|2025-02-05 14:05:00|707.6|706.6|706.6|705.6|709.1|708.1|706.6|705.6|115
1738764600000|2025-02-05 14:10:00|706.5|705.5|706.5|705.5|707.1|706.1|706.4|705.4|45
1738764900000|2025-02-05 14:15:00|706.4|705.4|706.8|705.8|707|706|705.6|704.6|121
1738765200000|2025-02-05 14:20:00|706.5|705.5|706.3|705.3|706.9|705.9|705.6|704.6|165
1738765500000|2025-02-05 14:25:00|706.4|705.4|705.4|704.4|707|706|705.3|704.3|184
1738765800000|2025-02-05 14:30:00|705.5|704.5|706.4|705.4|706.8|705.8|705.1|704.1|2179
1738766100000|2025-02-05 14:35:00|706.3|705.3|706|705|706.9|705.9|705.9|704.9|661
1738766400000|2025-02-05 14:40:00|705.9|704.9|706.4|705.4|706.9|705.9|705.8|704.8|49
1738766700000|2025-02-05 14:45:00|706.5|705.5|708.3|707.3|709|708|706.5|705.5|340
1738767000000|2025-02-05 14:50:00|708.4|707.4|708.5|707.5|709|708|708|707|70
1738767300000|2025-02-05 14:55:00|708.6|707.6|708.4|707.4|709.1|708.1|708.3|707.3|155
1738767600000|2025-02-05 15:00:00|708.3|707.3|706.5|705.5|708.4|707.4|706.3|705.3|310
1738767900000|2025-02-05 15:05:00|706.6|705.6|704.6|703.6|706.6|705.6|704.6|703.6|293
1738768200000|2025-02-05 15:10:00|704.8|703.8|704.5|703.5|705.3|704.3|704.3|703.3|1747
1738768500000|2025-02-05 15:15:00|704.4|703.4|704.1|703.1|704.4|703.4|703.4|702.4|155
1738768800000|2025-02-05 15:20:00|704|703|703.5|702.5|705.1|704.1|703.1|702.1|4568
1738769100000|2025-02-05 15:25:00|703.8|702.8|703.9|702.9|705.8|704.8|703.6|702.6|1262
1738769400000|2025-02-05 15:30:00|703.3|702.3|704.3|703.3|705.4|704.4|703.3|701.4|828
1738769700000|2025-02-05 15:35:00|704.4|703.4|702.5|701.5|704.4|703.4|702.3|701.3|221
1738770000000|2025-02-05 15:40:00|702.6|701.6|703|702|703.3|702.3|701.9|700.9|759
1738770300000|2025-02-05 15:45:00|702.9|701.9|705|704|705|704|702.3|701.3|82
1738770600000|2025-02-05 15:50:00|704.9|703.9|707|706|708.1|707.1|704.9|703.9|244
1738770900000|2025-02-05 15:55:00|706.9|705.9|703.9|702.9|706.9|705.9|703.9|702.9|1094
1738771200000|2025-02-05 16:00:00|703.8|702.8|701.8|700.8|704.3|703.3|701.3|700.3|481
1738771500000|2025-02-05 16:05:00|701.6|700.6|701.5|700.5|702.4|701.4|700.5|699.5|910
1738771800000|2025-02-05 16:10:00|701.4|700.4|700.6|699.6|702.1|701.1|700.6|699.6|325
1738772100000|2025-02-05 16:15:00|700.9|699.9|700.6|699.6|701.1|700.1|700.4|699.4|232
1738772400000|2025-02-05 16:20:00|700.5|699.5|700.6|699.6|701|700|700|699|322
1738772700000|2025-02-05 16:25:00|700.5|699.5|700.4|699.4|700.8|699.8|700.1|699.1|679
1738773000000|2025-02-05 16:30:00|700.1|699.1|700.1|699.1|701.1|700.1|699.9|698.9|638
1738773300000|2025-02-05 16:35:00|700.3|699.3|701.3|700.3|702.3|701.3|700.3|699.3|506
1738773600000|2025-02-05 16:40:00|701.1|700.1|701|700|701.6|700.6|700.6|699.6|208
1738773900000|2025-02-05 16:45:00|701.1|700.1|701.1|700.1|701.6|700.6|700.9|699.9|159
1738774200000|2025-02-05 16:50:00|701|700|701.5|700.5|701.8|700.8|700.6|699.6|125
1738774500000|2025-02-05 16:55:00|701.6|700.6|701.5|700.5|702.3|701.3|701.1|700.1|211
1738774800000|2025-02-05 17:00:00|701.6|700.6|701.6|700.6|701.9|700.9|700.9|699.9|66
1738775100000|2025-02-05 17:05:00|701.8|700.8|701.1|700.1|701.9|700.9|701|700|56
1738775400000|2025-02-05 17:10:00|701.3|700.3|701.8|700.8|701.9|700.9|701.1|700.1|229
1738775700000|2025-02-05 17:15:00|701.9|700.9|701.5|700.5|701.9|700.9|700.8|699.8|26
1738776000000|2025-02-05 17:20:00|701.4|700.4|702.1|701.1|702.5|701.5|701.3|700.3|1188
1738776300000|2025-02-05 17:25:00|702.3|701.3|702.5|701.5|702.6|701.6|701.8|700.8|75
1738776600000|2025-02-05 17:30:00|702.6|701.6|701.9|700.9|702.9|701.9|701.9|700.9|158
1738776900000|2025-02-05 17:35:00|702.1|701.1|702.9|701.9|702.9|701.9|702|701|36
1738777200000|2025-02-05 17:40:00|702.8|701.8|702.6|701.6|702.8|701.8|702.4|701.4|54
1738777500000|2025-02-05 17:45:00|702.5|701.5|702.4|701.4|702.6|701.6|702.3|701.3|128
1738777800000|2025-02-05 17:50:00|702.1|701.1|701.6|700.6|702.9|701.9|701.5|700.5|720
1738778100000|2025-02-05 17:55:00|701.5|700.5|701.9|700.9|702.1|701.1|701.3|700.3|3
1738778400000|2025-02-05 18:00:00|702|701|701.1|700.1|702|701|701|700|78
1738778700000|2025-02-05 18:05:00|701|700|701|700|701.1|700.1|700.8|699.8|20
1738779000000|2025-02-05 18:10:00|700.9|699.9|701.3|700.3|701.4|700.4|700.5|699.5|123
1738779300000|2025-02-05 18:15:00|701.4|700.4|701.5|700.5|702.1|701.1|701.3|700.3|32
1738779600000|2025-02-05 18:20:00|701.6|700.6|701.8|700.8|701.9|700.9|701|700|22
1738779900000|2025-02-05 18:25:00|701.9|700.9|702.3|701.3|702.3|701.3|701.8|700.8|28
1738780200000|2025-02-05 18:30:00|702.4|701.4|702|701|702.4|701.4|701.4|700.4|20
1738780500000|2025-02-05 18:35:00|701.9|700.9|702.3|701.3|702.5|701.5|701.8|700.8|10
1738780800000|2025-02-05 18:40:00|702.4|701.4|702.1|701.1|702.4|701.4|701.9|700.9|71
1738781100000|2025-02-05 18:45:00|702|701|701.4|700.4|702.1|701.1|701.3|700.3|24
1738781400000|2025-02-05 18:50:00|701.3|700.3|701.5|700.5|701.6|700.6|701.3|700.3|14
1738781700000|2025-02-05 18:55:00|701.4|700.4|701.6|700.6|702|701|701|700|44
1738782000000|2025-02-05 19:00:00|701.5|700.5|701.5|700.5|701.6|700.6|701|700|23
1738782300000|2025-02-05 19:05:00|701.4|700.4|701.3|700.3|701.5|700.5|701|700|17
1738782600000|2025-02-05 19:10:00|701.1|700.1|701.1|700.1|701.5|700.5|701|700|2
1738782900000|2025-02-05 19:15:00|701.3|700.3|701.4|700.4|701.6|700.6|701.1|700.1|228
1738783200000|2025-02-05 19:20:00|701.5|700.5|700.6|699.6|701.5|700.5|700.4|699.4|19
1738783500000|2025-02-05 19:25:00|700.5|699.5|700.5|699.5|700.9|699.9|700.1|699.1|2325
1738783800000|2025-02-05 19:30:00|700.6|699.6|700.5|699.5|701.1|700.1|700.4|699.4|53
1738784100000|2025-02-05 19:35:00|700.6|699.6|700.4|699.4|700.6|699.6|700.4|699.4|17
1738784400000|2025-02-05 19:40:00|700.3|699.3|700.6|699.6|700.6|699.6|700.3|699.3|21
1738784700000|2025-02-05 19:45:00|700.5|699.5|700.5|699.5|700.6|699.6|700.3|699.3|23
1738785000000|2025-02-05 19:50:00|700.6|699.6|700.6|699.6|700.8|699.8|700.6|699.6|35
1738785300000|2025-02-05 19:55:00|700.8|699.8|701.1|700.1|701.3|700.3|700.6|699.6|13
1738785600000|2025-02-05 20:00:00|701|700|701.4|700.4|701.4|700.4|701|700|2
1738785900000|2025-02-05 20:05:00|701.5|700.5|701.4|700.4|701.6|700.6|701.4|700.4|52
1738786200000|2025-02-05 20:10:00|701.5|700.5|701.9|700.9|701.9|700.9|701.5|700.5|22
1738786500000|2025-02-05 20:15:00|701.8|700.8|701.9|700.9|701.9|700.9|701.8|700.8|90
1738786800000|2025-02-05 20:20:00|702|701|702.1|701.1|702.1|701.1|701.9|700.9|28
1738787100000|2025-02-05 20:25:00|702.5|701.5|702.5|701.5|702.5|701.5|702.4|701.4|11
1738787400000|2025-02-05 20:30:00|702.4|701.4|702.3|701.3|702.6|701.6|702.1|701.1|19
1738787700000|2025-02-05 20:35:00|702.1|701.1|702.1|701.1|702.3|701.3|702.1|701.1|11
1738788000000|2025-02-05 20:40:00|702.3|701.3|702|701|702.3|701.3|702|701|1
1738788300000|2025-02-05 20:45:00|701.9|700.9|702|701|702|701|701.9|700.9|2
1738788600000|2025-02-05 20:50:00|702.1|701.1|701.8|700.8|702.1|701.1|701.6|700.6|3
1738788900000|2025-02-05 20:55:00|701.6|700.6|701.9|700.9|702|701|701.6|700.6|32
1738789200000|2025-02-05 21:00:00|702|701|702|701|702.1|701.1|701.9|700.9|0
1738789500000|2025-02-05 21:05:00|701.9|700.9|701.6|700.6|702|701|701.6|700.6|1
1738789800000|2025-02-05 21:10:00|701.8|700.8|701.4|700.4|701.8|700.8|701.4|700.4|9
1738790100000|2025-02-05 21:15:00|701.5|700.5|701.8|700.8|701.8|700.8|701.4|700.4|0
1738790400000|2025-02-05 21:20:00|701.6|700.6|701.6|700.6|701.9|700.9|701.6|700.6|0
1738790700000|2025-02-05 21:25:00|701.8|700.8|701.8|700.8|701.8|700.8|701.6|700.6|0
1738791000000|2025-02-05 21:30:00|701.9|700.9|701.9|700.9|702|701|701.6|700.6|2
1738791300000|2025-02-05 21:35:00|702|701|702|701|702|701|701.9|700.9|0
1738791600000|2025-02-05 21:40:00|701.9|700.9|702|701|702.1|701.1|701.9|700.9|0
1738791900000|2025-02-05 21:45:00|701.9|700.9|702|701|702.1|701.1|701.9|700.9|6
1738792200000|2025-02-05 21:50:00|701.9|700.9|702|701|702|701|701.8|700.8|0
1738792500000|2025-02-05 21:55:00|701.9|700.9|701.5|700.5|702|701|701.4|700.4|19
1738792800000|2025-02-05 22:00:00|701.4|700.4|702.6|699.6|702.6|700.4|701.4|699.4|0
1738793100000|2025-02-05 22:05:00|702.8|699.8|702.8|699.8|702.8|699.8|702.8|699.8|0
1738793400000|2025-02-05 22:10:00|702.9|699.9|702.9|699.9|702.9|699.9|702.8|699.8|0
1738794300000|2025-02-05 22:25:00|703|700|703|700|703|700|702.9|699.9|0
1738795200000|2025-02-05 22:40:00|702.8|699.8|702.8|699.8|702.8|699.8|702.8|699.8|0
1738795500000|2025-02-05 22:45:00|702.9|699.9|702.4|699.4|703|700|702.4|699.4|0
1738796100000|2025-02-05 22:55:00|701|700|702.3|699.3|702.3|700|701|699.1|0
1738803600000|2025-02-06 01:00:00|701.1|700.3|701.1|700.1|702.1|701.1|701.1|700.1|3
1738803900000|2025-02-06 01:05:00|701.6|700.6|701.8|700.8|701.8|700.8|701.5|700.5|7
1738804200000|2025-02-06 01:10:00|701.6|700.6|701.5|700.5|701.9|700.9|701.4|700.4|1
1738804500000|2025-02-06 01:15:00|701.6|700.6|701.4|700.4|701.8|700.8|701.3|700.3|0
1738804800000|2025-02-06 01:20:00|701.5|700.5|701.9|700.9|702|701|701.3|700.3|2
1738805100000|2025-02-06 01:25:00|702|701|701.3|700.3|702|701|700.9|699.9|305
1738805400000|2025-02-06 01:30:00|701.1|700.1|701.4|700.4|701.5|700.5|701|700|0
1738805700000|2025-02-06 01:35:00|701.3|700.3|701.4|700.4|701.4|700.4|701.3|700.3|0
1738806000000|2025-02-06 01:40:00|701.3|700.3|702|701|702|701|701.3|700.3|1
1738806300000|2025-02-06 01:45:00|701.9|700.9|701.8|700.8|701.9|700.9|701.3|700.3|0
1738806600000|2025-02-06 01:50:00|701.6|700.6|701.4|700.4|701.8|700.8|701.4|700.4|5
1738806900000|2025-02-06 01:55:00|701.3|700.3|701.5|700.5|701.8|700.8|701.1|700.1|0
1738807200000|2025-02-06 02:00:00|701.6|700.6|701.5|700.5|702|701|701.4|700.4|0
1738807500000|2025-02-06 02:05:00|701.4|700.4|702.5|701.5|702.5|701.5|701.1|700.1|81
1738807800000|2025-02-06 02:10:00|702.6|701.6|701.3|700.3|702.8|701.8|701.3|700.3|29
1738808100000|2025-02-06 02:15:00|701.5|700.5|701.3|700.3|701.5|700.5|701.3|700.3|0
1738808400000|2025-02-06 02:20:00|701.1|700.1|700.8|699.8|701.3|700.3|700.8|699.8|0
1738808700000|2025-02-06 02:25:00|700.9|699.9|701|700|701.1|700.1|700.8|699.8|1
1738809000000|2025-02-06 02:30:00|701.1|700.1|702|701|702|701|700.6|699.6|0
1738809300000|2025-02-06 02:35:00|701.8|700.8|702|701|702|701|701.5|700.5|0
1738809600000|2025-02-06 02:40:00|701.9|700.9|701.8|700.8|702|701|701.8|700.8|0
1738809900000|2025-02-06 02:45:00|701.9|700.9|702|701|702|701|701.8|700.8|0
1738810200000|2025-02-06 02:50:00|701.9|700.9|702|701|702|701|701.9|700.9|0
1738810500000|2025-02-06 02:55:00|701.9|700.9|702|701|702|701|701.8|700.8|0
1738810800000|2025-02-06 03:00:00|701.8|700.8|701.3|700.3|702|701|701.3|700.3|0
1738811100000|2025-02-06 03:05:00|701.4|700.4|701.8|700.8|701.8|700.8|701.3|700.3|0
1738811400000|2025-02-06 03:10:00|701.6|700.6|701.8|700.8|702|701|701.5|700.5|0
1738811700000|2025-02-06 03:15:00|701.9|700.9|701.8|700.8|701.9|700.9|701.5|700.5|0
1738812000000|2025-02-06 03:20:00|701.6|700.6|701.5|700.5|701.8|700.8|701.4|700.4|0
1738812300000|2025-02-06 03:25:00|701.4|700.4|701.5|700.5|701.5|700.5|701.3|700.3|0
1738812600000|2025-02-06 03:30:00|701.4|700.4|701.3|700.3|701.5|700.5|701.1|700.1|3
1738812900000|2025-02-06 03:35:00|701.1|700.1|700.8|699.8|701.3|700.3|700.6|699.6|5
1738813200000|2025-02-06 03:40:00|700.9|699.9|700.5|699.5|700.9|699.9|700.5|699.5|1
1738813500000|2025-02-06 03:45:00|700.6|699.6|700.4|699.4|700.6|699.6|700.1|699.1|1
1738813800000|2025-02-06 03:50:00|700.3|699.3|700.5|699.5|700.5|699.5|700.3|699.3|0
1738814100000|2025-02-06 03:55:00|700.6|699.6|700.5|699.5|700.6|699.6|700.5|699.5|0
1738814400000|2025-02-06 04:00:00|700.6|699.6|700.4|699.4|700.8|699.8|700.4|699.4|6
1738814700000|2025-02-06 04:05:00|700.5|699.5|700.3|699.3|700.5|699.5|700.3|699.3|9
1738815000000|2025-02-06 04:10:00|700.1|699.1|700|699|700.3|699.3|699.9|698.9|110
1738815300000|2025-02-06 04:15:00|699.9|698.9|700.4|699.4|700.4|699.4|699.9|698.9|2
1738815600000|2025-02-06 04:20:00|700.3|699.3|700.1|699.1|700.3|699.3|700.1|699.1|0
1738815900000|2025-02-06 04:25:00|700.3|699.3|700|699|700.3|699.3|700|699|0
1738816200000|2025-02-06 04:30:00|700.1|699.1|700.1|699.1|700.1|699.1|700|699|0
1738816800000|2025-02-06 04:40:00|700.3|699.3|700.1|699.1|700.3|699.3|700.1|699.1|0
1738817400000|2025-02-06 04:50:00|700|699|700.1|699.1|700.1|699.1|700|699|0
1738817700000|2025-02-06 04:55:00|700|699|700|699|700.1|699.1|699.9|698.9|0
1738818000000|2025-02-06 05:00:00|699.9|698.9|700.3|699.3|700.3|699.3|699.9|698.9|4
1738818300000|2025-02-06 05:05:00|700.1|699.1|700.4|699.4|700.4|699.4|700.1|699.1|0
1738818600000|2025-02-06 05:10:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|69
1738818900000|2025-02-06 05:15:00|700.3|699.3|700.3|699.3|700.4|699.4|700.3|699.3|5
1738819200000|2025-02-06 05:20:00|700.4|699.4|700.4|699.4|700.4|699.4|700.3|699.3|0
1738819500000|2025-02-06 05:25:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|1
1738819800000|2025-02-06 05:30:00|700.8|699.8|700.9|699.9|700.9|699.9|700.8|699.8|13
1738820100000|2025-02-06 05:35:00|701.1|700.1|701.4|700.4|701.4|700.4|701.1|700.1|6
1738820400000|2025-02-06 05:40:00|701.3|700.3|701.3|700.3|701.3|700.3|701.1|700.1|4
1738820700000|2025-02-06 05:45:00|701.4|700.4|700.9|699.9|701.4|700.4|700.9|699.9|1
1738821000000|2025-02-06 05:50:00|701|700|701.5|700.5|701.5|700.5|701|700|0
1738821300000|2025-02-06 05:55:00|701.8|700.8|701.5|700.5|701.8|700.8|701.5|700.5|1
1738821600000|2025-02-06 06:00:00|701.6|700.6|701.8|700.8|702|701|701.6|700.6|12
1738821900000|2025-02-06 06:05:00|701.9|700.9|702|701|702.1|701.1|701.8|700.8|49
1738822200000|2025-02-06 06:10:00|701.9|700.9|701.9|700.9|701.9|700.9|701.6|700.6|0
1738822500000|2025-02-06 06:15:00|702|701|701.9|700.9|702.1|701.1|701.9|700.9|3
1738822800000|2025-02-06 06:20:00|701.8|700.8|701.5|700.5|701.9|700.9|701.5|700.5|25
1738823100000|2025-02-06 06:25:00|701.6|700.6|701.9|700.9|701.9|700.9|701.5|700.5|0
1738823400000|2025-02-06 06:30:00|701.8|700.8|702|701|702.3|701.3|701.8|700.8|0
1738823700000|2025-02-06 06:35:00|702.1|701.1|702.3|701.3|702.3|701.3|702|701|5
1738824000000|2025-02-06 06:40:00|702.1|701.1|702|701|702.3|701.3|701.6|700.6|1
1738824300000|2025-02-06 06:45:00|701.9|700.9|701.5|700.5|701.9|700.9|701.5|700.5|52
1738824600000|2025-02-06 06:50:00|701.6|700.6|701.5|700.5|701.6|700.6|701.4|700.4|0
1738824900000|2025-02-06 06:55:00|701.4|700.4|701.5|700.5|701.5|700.5|701|700|19
1738825200000|2025-02-06 07:00:00|701.6|700.6|701.9|700.9|702.1|701.1|701.5|700.5|110
1738825500000|2025-02-06 07:05:00|701.8|700.8|702|701|702.1|701.1|701.8|700.8|2
1738825800000|2025-02-06 07:10:00|701.9|700.9|701.9|700.9|701.9|700.9|701.8|700.8|0
1738826100000|2025-02-06 07:15:00|702|701|702.4|701.4|702.4|701.4|701.8|700.8|10
1738826400000|2025-02-06 07:20:00|702.3|701.3|702.1|701.1|702.4|701.4|702.1|701.1|5
1738826700000|2025-02-06 07:25:00|702.3|701.3|702|701|702.3|701.3|701.9|700.9|20
1738827000000|2025-02-06 07:30:00|701.9|700.9|700.9|699.9|701.9|700.9|700.9|699.9|173
1738827300000|2025-02-06 07:35:00|701.1|700.1|700.6|699.6|701.3|700.3|700.6|699.6|55
1738827600000|2025-02-06 07:40:00|700.5|699.5|698.9|697.9|700.6|699.6|698.9|697.9|540
1738827900000|2025-02-06 07:45:00|698.6|697.6|698.6|697.6|699|698|698.5|697.5|1447
1738828200000|2025-02-06 07:50:00|698.9|697.9|699.1|698.1|699.3|698.3|698.9|697.9|392
1738828500000|2025-02-06 07:55:00|699|698|698.9|697.9|699.4|698.4|698.6|697.6|195
1738828800000|2025-02-06 08:00:00|699|698|698.4|697.4|699.1|698.1|698.1|697.1|376
1738829100000|2025-02-06 08:05:00|698.5|697.5|698.1|697.1|698.8|697.8|697.9|696.9|205
1738829400000|2025-02-06 08:10:00|698.3|697.3|699.1|698.1|699.6|698.6|698.1|697.1|383
1738829700000|2025-02-06 08:15:00|699.4|698.4|699.1|698.1|699.9|698.9|699|698|119
1738830000000|2025-02-06 08:20:00|699.4|698.4|699.5|698.5|699.6|698.6|699.1|698.1|144
1738830300000|2025-02-06 08:25:00|699.4|698.4|698.9|697.9|699.5|698.5|698.6|697.6|492
1738830600000|2025-02-06 08:30:00|699.1|698.1|699.9|698.9|700.3|699.3|698.9|697.9|637
1738830900000|2025-02-06 08:35:00|700|699|699.6|698.6|700.5|699.5|699.3|698.3|467
1738831200000|2025-02-06 08:40:00|699.5|698.5|698.6|697.6|699.9|698.9|698.5|697.5|143
1738831500000|2025-02-06 08:45:00|698.5|697.5|698|697|698.9|697.9|697.9|696.9|52
1738831800000|2025-02-06 08:50:00|698.1|697.1|698|697|698.6|697.6|697.8|696.8|218
1738832100000|2025-02-06 08:55:00|697.9|696.9|699.1|698.1|699.1|698.1|697.9|696.9|19
1738832400000|2025-02-06 09:00:00|699|698|698.8|697.8|699.1|698.1|698.1|697.1|46
1738832700000|2025-02-06 09:05:00|698.9|697.9|699.4|698.4|699.5|698.5|698.8|697.8|16
1738833000000|2025-02-06 09:10:00|699.3|698.3|700.8|699.8|700.8|699.8|699.3|698.3|161
1738833300000|2025-02-06 09:15:00|700.6|699.6|700.9|699.9|701.1|700.1|700.4|699.4|201
1738833600000|2025-02-06 09:20:00|701|700|700.8|699.8|701.1|700.1|700.5|699.5|8
1738833900000|2025-02-06 09:25:00|700.6|699.6|700.9|699.9|701.3|700.3|700.6|699.6|55
1738834200000|2025-02-06 09:30:00|701|700|700.9|699.9|701.4|700.4|700.4|699.4|148
1738834500000|2025-02-06 09:35:00|701|700|700.1|699.1|701.1|700.1|700.1|699.1|67
1738834800000|2025-02-06 09:40:00|700|699|700|699|700.6|699.6|700|699|233
1738835100000|2025-02-06 09:45:00|700.1|699.1|699.4|698.4|700.4|699.4|699.4|698.4|259
1738835400000|2025-02-06 09:50:00|699.5|698.5|699.1|698.1|699.6|698.6|699.1|698.1|67
1738835700000|2025-02-06 09:55:00|699.3|698.3|700.1|699.1|700.1|699.1|699.1|698.1|1288
1738836000000|2025-02-06 10:00:00|700.3|699.3|700.5|699.5|701|700|700|699|75
1738836300000|2025-02-06 10:05:00|700.4|699.4|700.4|699.4|700.6|699.6|700.3|699.3|18
1738836600000|2025-02-06 10:10:00|700.3|699.3|701.3|700.3|701.4|700.4|699.9|698.9|177
1738836900000|2025-02-06 10:15:00|701.1|700.1|702.4|701.4|702.5|701.5|701.1|700.1|214
1738837200000|2025-02-06 10:20:00|702.5|701.5|702.4|701.4|702.6|701.6|702.3|701.3|40
1738837500000|2025-02-06 10:25:00|702.6|701.6|702.8|701.8|702.9|701.9|702.3|701.3|142
1738837800000|2025-02-06 10:30:00|702.9|701.9|703.3|702.3|703.4|702.4|702.8|701.8|80
1738838100000|2025-02-06 10:35:00|703.1|702.1|703.4|702.4|703.9|702.9|703.1|702.1|46
1738838400000|2025-02-06 10:40:00|703.5|702.5|702.8|701.8|703.6|702.6|702.6|701.6|48
1738838700000|2025-02-06 10:45:00|702.6|701.6|701.8|700.8|702.9|701.9|701.6|700.6|167
1738839000000|2025-02-06 10:50:00|701.6|700.6|702.8|701.8|703.1|702.1|701.6|700.6|44
1738839300000|2025-02-06 10:55:00|702.4|701.4|702.5|701.5|702.5|701.5|702|701|124
1738839600000|2025-02-06 11:00:00|702.4|701.4|702|701|703|702|701.9|700.9|21
1738839900000|2025-02-06 11:05:00|702.1|701.1|702.6|701.6|702.6|701.6|702|701|32
1738840200000|2025-02-06 11:10:00|702.8|701.8|702.6|701.6|703.1|702.1|701.9|700.9|26
1738840500000|2025-02-06 11:15:00|702.9|701.9|702.3|701.3|703|702|702.1|701.1|46
1738840800000|2025-02-06 11:20:00|702.4|701.4|702.4|701.4|702.6|701.6|701.9|700.9|27
1738841100000|2025-02-06 11:25:00|702.6|701.6|702.9|701.9|703.3|702.3|702.6|701.6|31
1738841400000|2025-02-06 11:30:00|702.6|701.6|702.4|701.4|702.9|701.9|702.3|701.3|48
1738841700000|2025-02-06 11:35:00|702.3|701.3|702|701|702.4|701.4|701.6|700.6|429
1738842000000|2025-02-06 11:40:00|702.1|701.1|702|701|702.5|701.5|701.9|700.9|39
1738842300000|2025-02-06 11:45:00|701.9|700.9|701.4|700.4|702.1|701.1|701.1|700.1|760
1738842600000|2025-02-06 11:50:00|701.3|700.3|700.8|699.8|701.4|700.4|700.8|699.8|62
1738842900000|2025-02-06 11:55:00|700.6|699.6|700.9|699.9|701.1|700.1|700.5|699.5|28
1738843200000|2025-02-06 12:00:00|700.8|699.8|700.9|699.9|701.4|700.4|700.5|699.5|89
1738843500000|2025-02-06 12:05:00|700.8|699.8|700.5|699.5|700.9|699.9|700.5|699.5|71
1738843800000|2025-02-06 12:10:00|700.4|699.4|700.6|699.6|700.9|699.9|700.3|699.3|131
1738844100000|2025-02-06 12:15:00|700.5|699.5|700.6|699.6|700.8|699.8|699.8|698.8|165
1738844400000|2025-02-06 12:20:00|700.5|699.5|700.9|699.9|701.4|700.4|700.4|699.4|104
1738844700000|2025-02-06 12:25:00|700.8|699.8|701|700|701.6|700.6|700.8|699.8|60
1738845000000|2025-02-06 12:30:00|701.1|700.1|700.6|699.6|701.1|700.1|700.6|699.6|5
1738845300000|2025-02-06 12:35:00|700.9|699.9|700.1|699.1|700.9|699.9|700|699|145
1738845600000|2025-02-06 12:40:00|700|699|699.9|698.9|700.4|699.4|699.9|698.9|58
1738845900000|2025-02-06 12:45:00|700|699|700|699|700.1|699.1|699.6|698.6|58
1738846200000|2025-02-06 12:50:00|699.9|698.9|699.3|698.3|700.1|699.1|699.1|698.1|16
1738846500000|2025-02-06 12:55:00|699.4|698.4|699.9|698.9|700.1|699.1|699.1|698.1|102
1738846800000|2025-02-06 13:00:00|699.8|698.8|699.4|698.4|699.9|698.9|699.1|698.1|57
1738847100000|2025-02-06 13:05:00|699.3|698.3|699|698|699.4|698.4|698.8|697.8|161
1738847400000|2025-02-06 13:10:00|699.1|698.1|700.1|699.1|700.1|699.1|698.9|697.9|53
1738847700000|2025-02-06 13:15:00|700|699|699.6|698.6|700.5|699.5|699.6|698.6|244
1738848000000|2025-02-06 13:20:00|699.5|698.5|699.4|698.4|699.8|698.8|699.3|698.3|118
1738848300000|2025-02-06 13:25:00|699.3|698.3|699.4|698.4|699.8|698.8|699.3|698.3|50
1738848600000|2025-02-06 13:30:00|699.5|698.5|699.4|698.4|699.6|698.6|699.3|698.3|171
1738848900000|2025-02-06 13:35:00|699.6|698.6|699.1|698.1|699.6|698.6|698.9|697.9|61
1738849200000|2025-02-06 13:40:00|699.3|698.3|698.6|697.6|699.3|698.3|698.6|697.6|126
1738849500000|2025-02-06 13:45:00|698.4|697.4|700.4|699.4|700.9|699.9|698.4|697.4|3050
1738849800000|2025-02-06 13:50:00|700.3|699.3|701.3|700.3|701.6|700.6|700.1|699.1|261
1738850100000|2025-02-06 13:55:00|701.1|700.1|702|701|702.5|701.5|700.9|699.9|211
1738850400000|2025-02-06 14:00:00|701.9|700.9|703.1|702.1|704|703|701.4|700.4|2333
1738850700000|2025-02-06 14:05:00|703|702|702.1|701.1|703.3|702.3|701.9|700.9|65
1738851000000|2025-02-06 14:10:00|701.9|700.9|701.9|700.9|702.1|701.1|701|700|1147
1738851300000|2025-02-06 14:15:00|702|701|703.3|702.3|703.5|702.5|701.9|700.9|46
1738851600000|2025-02-06 14:20:00|703.4|702.4|703.4|702.4|703.6|702.6|702.8|701.8|50
1738851900000|2025-02-06 14:25:00|703.5|702.5|701|700|703.8|702.8|700.1|699.1|239
1738852200000|2025-02-06 14:30:00|700.9|699.9|700.8|699.8|701.6|700.6|700.3|699.3|61
1738852500000|2025-02-06 14:35:00|700.6|699.6|701.1|700.1|701.6|700.6|700.3|699.3|67
1738852800000|2025-02-06 14:40:00|700.9|699.9|698.4|697.4|701.1|700.1|698.4|697.4|527
1738853100000|2025-02-06 14:45:00|698.3|697.3|699|698|699.3|698.3|698.1|697.1|44
1738853400000|2025-02-06 14:50:00|698.8|697.8|697.1|696.1|698.9|697.9|696|695|375
1738853700000|2025-02-06 14:55:00|697.3|696.3|693.3|692.3|697.3|696.3|692.9|691.9|3440
1738854000000|2025-02-06 15:00:00|693.4|692.4|694.8|693.8|695.5|694.5|693.4|692.4|340
1738854300000|2025-02-06 15:05:00|694.6|693.6|694.9|693.9|696.1|695.1|694.1|693.1|72
1738854600000|2025-02-06 15:10:00|694.8|693.8|695.1|694.1|695.9|694.9|694|693|296
1738854900000|2025-02-06 15:15:00|695|694|694.5|693.5|695.4|694.4|694.4|693.4|57
1738855200000|2025-02-06 15:20:00|694.4|693.4|702.6|701.6|702.8|701.8|694.1|693.1|818
1738855500000|2025-02-06 15:25:00|702.5|701.5|698.5|697.5|703.5|702.5|696.9|695.9|357
1738855800000|2025-02-06 15:30:00|698.4|697.4|697.3|696.3|699.1|698.1|697.3|696.3|105
1738856100000|2025-02-06 15:35:00|697.1|696.1|696.9|695.9|699.4|698.4|696.4|695.4|750
1738856400000|2025-02-06 15:40:00|696.8|695.8|696.1|695.1|697.5|696.5|696|695|107
1738856700000|2025-02-06 15:45:00|696.3|695.3|697.6|696.6|697.8|696.8|696.1|695.1|9663
1738857000000|2025-02-06 15:50:00|697.8|696.8|699.3|698.3|699.6|698.6|697.8|696.8|75
1738857300000|2025-02-06 15:55:00|699.1|698.1|699|698|699.9|698.9|699|698|48
1738857600000|2025-02-06 16:00:00|699.1|698.1|700.4|699.4|700.6|699.6|697.9|696.9|1696
1738857900000|2025-02-06 16:05:00|700.3|699.3|700.8|699.8|700.9|699.9|699.9|698.9|669
1738858200000|2025-02-06 16:10:00|700.9|699.9|698.8|697.8|701|700|697.5|696.5|723
1738858500000|2025-02-06 16:15:00|698.9|697.9|698.8|697.8|699.5|698.5|697.5|696.5|654
1738858800000|2025-02-06 16:20:00|698.6|697.6|699.5|698.5|700.1|699.1|698.6|697.6|319
1738859100000|2025-02-06 16:25:00|699.4|698.4|698.6|697.6|699.8|698.8|698.1|697.1|2043
1738859400000|2025-02-06 16:30:00|698.5|697.5|698.1|697.1|699.1|698.1|697.5|696.5|1339
1738859700000|2025-02-06 16:35:00|698|697|699.6|698.6|700|699|698|697|675
1738860000000|2025-02-06 16:40:00|699.4|698.4|700.1|699.1|701.3|700.3|699.4|698.4|315
1738860300000|2025-02-06 16:45:00|700.3|699.3|701.4|700.4|701.4|700.4|699.9|698.9|172
1738860600000|2025-02-06 16:50:00|701.5|700.5|702.4|701.4|702.8|701.8|701.1|700.1|340
1738860900000|2025-02-06 16:55:00|702.3|701.3|702.3|701.3|703.9|702.9|702|701|3741
1738861200000|2025-02-06 17:00:00|702.4|701.4|701.9|700.9|702.6|701.6|701.6|700.6|355
1738861500000|2025-02-06 17:05:00|701.8|700.8|698.5|697.5|702|701|697.8|696.8|974
1738861800000|2025-02-06 17:10:00|698.6|697.6|699.1|698.1|699.3|698.3|698.5|697.5|42
1738862100000|2025-02-06 17:15:00|699.3|698.3|699|698|699.8|698.8|698.6|697.6|186
1738862400000|2025-02-06 17:20:00|699.1|698.1|699.9|698.9|699.9|698.9|699|698|48
1738862700000|2025-02-06 17:25:00|700|699|699|698|700|699|698.9|697.9|23
1738863000000|2025-02-06 17:30:00|698.9|697.9|698.9|697.9|699.4|698.4|698.5|697.5|963
1738863300000|2025-02-06 17:35:00|699|698|697.8|696.8|699|698|697.6|696.6|898
1738863600000|2025-02-06 17:40:00|697.9|696.9|698.6|697.6|699.4|698.4|697.9|696.9|59
1738863900000|2025-02-06 17:45:00|698.5|697.5|698.5|697.5|698.8|697.8|697.6|696.6|523
1738864200000|2025-02-06 17:50:00|698.6|697.6|698.4|697.4|698.9|697.9|698|697|36
1738864500000|2025-02-06 17:55:00|698.3|697.3|698|697|698.6|697.6|697.8|696.8|4
1738864800000|2025-02-06 18:00:00|697.9|696.9|698.9|697.9|698.9|697.9|697.9|696.9|59
1738865100000|2025-02-06 18:05:00|698.8|697.8|699|698|699.4|698.4|698.6|697.6|57
1738865400000|2025-02-06 18:10:00|699.3|698.3|699.1|698.1|699.8|698.8|699|698|50
1738865700000|2025-02-06 18:15:00|699.3|698.3|698.6|697.6|699.6|698.6|698.5|697.5|12
1738866000000|2025-02-06 18:20:00|698.8|697.8|698.6|697.6|699.1|698.1|698.5|697.5|16
1738866300000|2025-02-06 18:25:00|698.5|697.5|698.4|697.4|698.8|697.8|698.1|697.1|11
1738866600000|2025-02-06 18:30:00|698.5|697.5|699.1|698.1|699.1|698.1|698.3|697.3|77
1738866900000|2025-02-06 18:35:00|699|698|698|697|699.4|698.4|698|697|29
1738867200000|2025-02-06 18:40:00|697.9|696.9|697.6|696.6|697.9|696.9|697.3|696.3|393
1738867500000|2025-02-06 18:45:00|697.5|696.5|697.6|696.6|698.1|697.1|697.4|696.4|18
1738867800000|2025-02-06 18:50:00|697.8|696.8|697.3|696.3|697.8|696.8|697|696|9
1738868100000|2025-02-06 18:55:00|697.4|696.4|697.1|696.1|697.6|696.6|696.9|695.9|7
1738868400000|2025-02-06 19:00:00|697|696|697.4|696.4|697.6|696.6|697|696|24
1738868700000|2025-02-06 19:05:00|697.3|696.3|699.1|698.1|699.3|698.3|697.3|696.3|380
1738869000000|2025-02-06 19:10:00|699.3|698.3|699.1|698.1|699.5|698.5|698.9|697.9|9
1738869300000|2025-02-06 19:15:00|699|698|700.4|699.4|700.9|699.9|699|698|84
1738869600000|2025-02-06 19:20:00|700.3|699.3|700.3|699.3|700.6|699.6|699.9|698.9|17
1738869900000|2025-02-06 19:25:00|700.4|699.4|700.1|699.1|700.6|699.6|699.6|698.6|333
1738870200000|2025-02-06 19:30:00|700|699|699.4|698.4|700.4|699.4|699.1|698.1|132
1738870500000|2025-02-06 19:35:00|699.3|698.3|699.6|698.6|699.9|698.9|699.1|698.1|20
1738870800000|2025-02-06 19:40:00|699.4|698.4|699.5|698.5|699.8|698.8|699.4|698.4|61
1738871100000|2025-02-06 19:45:00|699.4|698.4|699.9|698.9|699.9|698.9|699.4|698.4|93
1738871400000|2025-02-06 19:50:00|699.8|698.8|700.6|699.6|700.6|699.6|699.8|698.8|66
1738871700000|2025-02-06 19:55:00|700.5|699.5|701.9|700.9|702|701|700.5|699.5|132
1738872000000|2025-02-06 20:00:00|701.8|700.8|701.8|700.8|702.4|701.4|701.6|700.6|7
1738872300000|2025-02-06 20:05:00|701.6|700.6|701.1|700.1|701.6|700.6|701.1|700.1|17
1738872600000|2025-02-06 20:10:00|701.3|700.3|701.1|700.1|701.4|700.4|701|700|20
1738872900000|2025-02-06 20:15:00|701|700|701.6|700.6|701.6|700.6|700.9|699.9|6
1738873200000|2025-02-06 20:20:00|701.5|700.5|701.5|700.5|701.8|700.8|701.4|700.4|18
1738873500000|2025-02-06 20:25:00|701.6|700.6|701.1|700.1|701.6|700.6|701.1|700.1|10
1738873800000|2025-02-06 20:30:00|701.3|700.3|702|701|702.1|701.1|701.3|700.3|40
1738874100000|2025-02-06 20:35:00|701.9|700.9|701.8|700.8|701.9|700.9|701.5|700.5|2
1738874400000|2025-02-06 20:40:00|701.6|700.6|701.8|700.8|701.8|700.8|701.6|700.6|0
1738874700000|2025-02-06 20:45:00|701.9|700.9|702.3|701.3|702.4|701.4|701.9|700.9|10
1738875000000|2025-02-06 20:50:00|702.4|701.4|702.9|701.9|702.9|701.9|702.3|701.3|56
1738875300000|2025-02-06 20:55:00|703.1|702.1|702.6|701.6|703.1|702.1|702.4|701.4|50
1738875600000|2025-02-06 21:00:00|702.5|701.5|702|701|702.5|701.5|701.9|700.9|2
1738875900000|2025-02-06 21:05:00|701.9|700.9|701.8|700.8|701.9|700.9|701.5|700.5|4
1738876200000|2025-02-06 21:10:00|702|701|701.3|700.3|702|701|701.3|700.3|22
1738876500000|2025-02-06 21:15:00|701.4|700.4|701.4|700.4|701.4|700.4|701.3|700.3|8
1738876800000|2025-02-06 21:20:00|701.3|700.3|701.1|700.1|701.3|700.3|701|700|2
1738877100000|2025-02-06 21:25:00|701.4|700.4|701.4|700.4|701.5|700.5|701.1|700.1|68
1738877400000|2025-02-06 21:30:00|701.5|700.5|701.6|700.6|701.6|700.6|701.3|700.3|2
1738877700000|2025-02-06 21:35:00|702|701|702|701|702|701|701.8|700.8|11
1738878000000|2025-02-06 21:40:00|701.9|700.9|702.5|701.5|702.6|701.6|701.9|700.9|18
1738878300000|2025-02-06 21:45:00|702.9|701.9|703.3|702.3|703.3|702.3|702.8|701.8|16
1738878600000|2025-02-06 21:50:00|703.1|702.1|702.9|701.9|703.4|702.4|702.9|701.9|18
1738878900000|2025-02-06 21:55:00|702.8|701.8|703.3|702.3|703.5|702.5|702.8|701.8|342
1738879200000|2025-02-06 22:00:00|703|702|704|701|704|702.3|702.8|700|0
1738881000000|2025-02-06 22:30:00|703.8|700.8|703.8|700.8|703.8|700.8|703.8|700.8|0
1738881300000|2025-02-06 22:35:00|704|701|703.8|700.8|704.1|701.1|703.8|700.8|0
1738881600000|2025-02-06 22:40:00|703.6|700.6|703.8|700.8|703.8|700.8|703.6|700.6|0
1738890000000|2025-02-07 01:00:00|702.8|701.8|703.6|702.6|703.8|702.8|702.5|701.5|12
1738890300000|2025-02-07 01:05:00|703.8|702.8|703.5|702.5|703.8|702.8|703.4|702.4|2
1738890600000|2025-02-07 01:10:00|703.6|702.6|703.3|702.3|703.6|702.6|703.1|702.1|0
1738890900000|2025-02-07 01:15:00|703.4|702.4|702.9|701.9|703.6|702.6|702.9|701.9|51
1738891200000|2025-02-07 01:20:00|703|702|702.9|701.9|703.3|702.3|702.8|701.8|3
1738891500000|2025-02-07 01:25:00|702.8|701.8|702.8|701.8|702.9|701.9|702.5|701.5|10
1738891800000|2025-02-07 01:30:00|702.5|701.5|702.9|701.9|702.9|701.9|702.5|701.5|4
1738892100000|2025-02-07 01:35:00|702.8|701.8|703|702|703.3|702.3|702.6|701.6|0
1738892400000|2025-02-07 01:40:00|703.1|702.1|703.3|702.3|703.3|702.3|703|702|0
1738892700000|2025-02-07 01:45:00|703.1|702.1|703.6|702.6|703.6|702.6|703.1|702.1|0
1738893000000|2025-02-07 01:50:00|703.8|702.8|703.8|702.8|704|703|703.6|702.6|0
1738893300000|2025-02-07 01:55:00|703.9|702.9|704.6|703.6|704.6|703.6|703.8|702.8|28
1738893600000|2025-02-07 02:00:00|704.5|703.5|704.6|703.6|704.8|703.8|704.5|703.5|0
1738893900000|2025-02-07 02:05:00|704.5|703.5|706.3|705.3|706.4|705.4|704.4|703.4|1785
1738894200000|2025-02-07 02:10:00|706.4|705.4|706.3|705.3|706.4|705.4|705.8|704.8|5
1738894500000|2025-02-07 02:15:00|706.1|705.1|705.9|704.9|706.1|705.1|705.8|704.8|0
1738894800000|2025-02-07 02:20:00|706|705|706.3|705.3|706.3|705.3|705.9|704.9|1
1738895100000|2025-02-07 02:25:00|705.8|704.8|706.4|705.4|706.4|705.4|705.8|704.8|27
1738895400000|2025-02-07 02:30:00|706.3|705.3|705.9|704.9|706.4|705.4|705.5|704.5|21
1738895700000|2025-02-07 02:35:00|705.5|704.5|706.8|705.8|706.9|705.9|705.5|704.5|86
1738896000000|2025-02-07 02:40:00|706.6|705.6|707.4|706.4|707.4|706.4|706.4|705.4|2
1738896300000|2025-02-07 02:45:00|707.5|706.5|707.4|706.4|707.6|706.6|707.3|706.3|22
1738896600000|2025-02-07 02:50:00|707.5|706.5|707|706|707.5|706.5|706.9|705.9|0
1738896900000|2025-02-07 02:55:00|707.1|706.1|707.3|706.3|707.3|706.3|706.8|705.8|0
1738897200000|2025-02-07 03:00:00|707.1|706.1|707|706|707.3|706.3|707|706|4
1738897500000|2025-02-07 03:05:00|706.9|705.9|707|706|707|706|706.8|705.8|0
1738897800000|2025-02-07 03:10:00|706.9|705.9|707.5|706.5|707.5|706.5|706.9|705.9|0
1738898100000|2025-02-07 03:15:00|707.4|706.4|707.3|706.3|707.5|706.5|707.1|706.1|2
1738898400000|2025-02-07 03:20:00|707.4|706.4|707.4|706.4|707.4|706.4|707|706|0
1738898700000|2025-02-07 03:25:00|707.3|706.3|707.5|706.5|707.6|706.6|707.3|706.3|1
1738899000000|2025-02-07 03:30:00|707.6|706.6|707.3|706.3|707.6|706.6|707.3|706.3|1
1738899300000|2025-02-07 03:35:00|707.4|706.4|707.4|706.4|707.4|706.4|707.1|706.1|1
1738899600000|2025-02-07 03:40:00|707.5|706.5|707.4|706.4|707.6|706.6|707.4|706.4|11
1738899900000|2025-02-07 03:45:00|707.3|706.3|706.9|705.9|707.4|706.4|706.6|705.6|28
1738900200000|2025-02-07 03:50:00|707|706|706.9|705.9|707|706|706.6|705.6|4
1738900500000|2025-02-07 03:55:00|706.8|705.8|706.3|705.3|706.9|705.9|706.1|705.1|29
1738900800000|2025-02-07 04:00:00|706.1|705.1|705.6|704.6|706.1|705.1|705.6|704.6|11
1738901100000|2025-02-07 04:05:00|705.5|704.5|704.8|703.8|705.8|704.8|704.5|703.5|19
1738901400000|2025-02-07 04:10:00|704.9|703.9|704.8|703.8|705|704|704.4|703.4|0
1738901700000|2025-02-07 04:15:00|704.9|703.9|705|704|705|704|704.5|703.5|0
1738902000000|2025-02-07 04:20:00|705.1|704.1|705|704|705.1|704.1|704.9|703.9|1
1738902300000|2025-02-07 04:25:00|705.1|704.1|705.1|704.1|705.1|704.1|705|704|0
1738902600000|2025-02-07 04:30:00|705.3|704.3|705.1|704.1|705.3|704.3|705.1|704.1|0
1738902900000|2025-02-07 04:35:00|705.3|704.3|705.1|704.1|705.3|704.3|705.1|704.1|0
1738903200000|2025-02-07 04:40:00|705.3|704.3|705.1|704.1|705.4|704.4|705|704|1
1738903500000|2025-02-07 04:45:00|705|704|705.1|704.1|705.5|704.5|704.9|703.9|1
1738903800000|2025-02-07 04:50:00|705|704|705.4|704.4|705.4|704.4|705|704|15
1738904100000|2025-02-07 04:55:00|705.3|704.3|705.4|704.4|705.4|704.4|705.3|704.3|0
1738904400000|2025-02-07 05:00:00|705.3|704.3|705.5|704.5|705.6|704.6|705.3|704.3|5
1738904700000|2025-02-07 05:05:00|705.4|704.4|705.6|704.6|705.6|704.6|705.4|704.4|0
1738905000000|2025-02-07 05:10:00|705.8|704.8|705.8|704.8|705.8|704.8|705.5|704.5|2
1738905300000|2025-02-07 05:15:00|706|705|706.1|705.1|706.3|705.3|705.9|704.9|22
1738905600000|2025-02-07 05:20:00|706|705|706.3|705.3|706.3|705.3|706|705|3
1738905900000|2025-02-07 05:25:00|706.1|705.1|706.1|705.1|706.3|705.3|706|705|3
1738906200000|2025-02-07 05:30:00|706.3|705.3|706.3|705.3|706.4|705.4|706.1|705.1|2
1738906500000|2025-02-07 05:35:00|706.4|705.4|707.4|706.4|707.9|706.9|706.4|705.4|3502
1738906800000|2025-02-07 05:40:00|707.3|706.3|707|706|707.3|706.3|706.8|705.8|2
1738907100000|2025-02-07 05:45:00|706.8|705.8|706.9|705.9|707.1|706.1|706.8|705.8|0
1738907400000|2025-02-07 05:50:00|706.8|705.8|706.8|705.8|706.9|705.9|706.5|705.5|1
1738907700000|2025-02-07 05:55:00|706.6|705.6|706.5|705.5|706.8|705.8|706.5|705.5|0
1738908000000|2025-02-07 06:00:00|706.6|705.6|706.5|705.5|706.8|705.8|706.4|705.4|0
1738908300000|2025-02-07 06:05:00|706.4|705.4|707|706|707.1|706.1|706.3|705.3|1
1738908600000|2025-02-07 06:10:00|706.9|705.9|706.9|705.9|707|706|706.6|705.6|1
1738908900000|2025-02-07 06:15:00|707|706|706.6|705.6|707.3|706.3|706.5|705.5|0
1738909200000|2025-02-07 06:20:00|706.5|705.5|706.3|705.3|706.9|705.9|706.3|705.3|2
1738909500000|2025-02-07 06:25:00|706.4|705.4|706.5|705.5|706.6|705.6|706.3|705.3|0
1738909800000|2025-02-07 06:30:00|706.6|705.6|706.8|705.8|706.8|705.8|706.5|705.5|0
1738910100000|2025-02-07 06:35:00|706.5|705.5|706.9|705.9|707|706|706.5|705.5|0
1738910400000|2025-02-07 06:40:00|707|706|707.1|706.1|707.1|706.1|706.9|705.9|6
1738910700000|2025-02-07 06:45:00|707|706|707.3|706.3|707.5|706.5|707|706|43
1738911000000|2025-02-07 06:50:00|707.4|706.4|707.6|706.6|707.8|706.8|707.3|706.3|1
1738911300000|2025-02-07 06:55:00|707.5|706.5|707.5|706.5|707.6|706.6|707.4|706.4|1
1738911600000|2025-02-07 07:00:00|707.4|706.4|707.4|706.4|707.6|706.6|707.3|706.3|7
1738911900000|2025-02-07 07:05:00|707.1|706.1|707.6|706.6|707.6|706.6|707.1|706.1|14
1738912200000|2025-02-07 07:10:00|707.5|706.5|707.1|706.1|707.6|706.6|706.9|705.9|313
1738912500000|2025-02-07 07:15:00|707|706|706.9|705.9|707.1|706.1|706.8|705.8|318
1738912800000|2025-02-07 07:20:00|706.8|705.8|706.9|705.9|706.9|705.9|706.8|705.8|5
1738913100000|2025-02-07 07:25:00|706.8|705.8|706.9|705.9|707.1|706.1|706.8|705.8|4
1738913400000|2025-02-07 07:30:00|707|706|707.4|706.4|707.4|706.4|706.9|705.9|5
1738913700000|2025-02-07 07:35:00|707.6|706.6|707.3|706.3|707.8|706.8|707.3|706.3|8
1738914000000|2025-02-07 07:40:00|707.5|706.5|706.9|705.9|707.5|706.5|706.9|705.9|11
1738914300000|2025-02-07 07:45:00|707.1|706.1|707.5|706.5|707.5|706.5|707.1|706.1|5
1738914600000|2025-02-07 07:50:00|707.8|706.8|705.9|704.9|708.3|707.3|705.5|704.5|605
1738914900000|2025-02-07 07:55:00|705.8|704.8|704.5|703.5|705.9|704.9|704.4|703.4|69
1738915200000|2025-02-07 08:00:00|704.6|703.6|707.4|706.4|707.4|706.4|704.3|703.3|177
1738915500000|2025-02-07 08:05:00|707.3|706.3|707.1|706.1|707.6|706.6|706.9|705.9|50
1738915800000|2025-02-07 08:10:00|707.4|706.4|707.3|706.3|707.8|706.8|707.1|706.1|131
1738916100000|2025-02-07 08:15:00|707.1|706.1|707.3|706.3|707.5|706.5|706.1|705.1|147
1738916400000|2025-02-07 08:20:00|707.4|706.4|708.6|707.6|708.6|707.6|707.4|706.4|161
1738916700000|2025-02-07 08:25:00|708.8|707.8|708.8|707.8|708.8|707.8|708.1|707.1|534
1738917000000|2025-02-07 08:30:00|708.6|707.6|708.4|707.4|709.5|708.5|708.1|707.1|435
1738917300000|2025-02-07 08:35:00|708.5|707.5|707.3|706.3|708.6|707.6|707|706|28
1738917600000|2025-02-07 08:40:00|707.1|706.1|707|706|707.5|706.5|706.3|705.3|206
1738917900000|2025-02-07 08:45:00|707.1|706.1|708|707|708.1|707.1|706.8|705.8|86
1738918200000|2025-02-07 08:50:00|708.1|707.1|707.8|706.8|708.6|707.6|707.6|706.6|41
1738918500000|2025-02-07 08:55:00|708.1|707.1|707.8|706.8|708.4|707.4|707.5|706.5|29
1738918800000|2025-02-07 09:00:00|707.5|706.5|706.9|705.9|707.5|706.5|706.6|705.6|49
1738919100000|2025-02-07 09:05:00|707|706|706.3|705.3|707.3|706.3|706|705|376
1738919400000|2025-02-07 09:10:00|706.4|705.4|706.3|705.3|706.5|705.5|705.5|704.5|18
1738919700000|2025-02-07 09:15:00|706.4|705.4|705.5|704.5|706.4|705.4|705.5|704.5|6
1738920000000|2025-02-07 09:20:00|705.6|704.6|704.8|703.8|706.1|705.1|704.6|703.6|117
1738920300000|2025-02-07 09:25:00|704.6|703.6|705.4|704.4|705.4|704.4|704.4|703.4|39
1738920600000|2025-02-07 09:30:00|705.3|704.3|705.4|704.4|705.9|704.9|704.6|703.6|20
1738920900000|2025-02-07 09:35:00|705.3|704.3|706.5|705.5|706.5|705.5|705.1|704.1|289
1738921200000|2025-02-07 09:40:00|706.4|705.4|706.8|705.8|706.9|705.9|705.8|704.8|57
1738921500000|2025-02-07 09:45:00|706.9|705.9|706.9|705.9|707.3|706.3|706.6|705.6|30
1738921800000|2025-02-07 09:50:00|706.8|705.8|706.9|705.9|706.9|705.9|706.1|705.1|31
1738922100000|2025-02-07 09:55:00|707|706|707.1|706.1|707.5|706.5|706.3|705.3|120
1738922400000|2025-02-07 10:00:00|707.4|706.4|707.4|706.4|707.9|706.9|706.4|705.4|55
1738922700000|2025-02-07 10:05:00|707.3|706.3|707.8|706.8|708|707|707.1|706.1|51
1738923000000|2025-02-07 10:10:00|707.6|706.6|707.5|706.5|708.1|707.1|707.3|706.3|158
1738923300000|2025-02-07 10:15:00|707.4|706.4|707.5|706.5|707.6|706.6|707|706|20
1738923600000|2025-02-07 10:20:00|707.6|706.6|706.9|705.9|708.1|707.1|706.9|705.9|991
1738923900000|2025-02-07 10:25:00|707.1|706.1|708|707|708|707|706.6|705.6|211
1738924200000|2025-02-07 10:30:00|707.9|706.9|707.9|706.9|708.1|707.1|707.6|706.6|237
1738924500000|2025-02-07 10:35:00|707.8|706.8|706.9|705.9|707.8|706.8|706.6|705.6|34
1738924800000|2025-02-07 10:40:00|707|706|706.9|705.9|707.3|706.3|706.6|705.6|70
1738925100000|2025-02-07 10:45:00|707|706|707|706|707.4|706.4|706.9|705.9|69
1738925400000|2025-02-07 10:50:00|706.9|705.9|707.8|706.8|707.8|706.8|706.5|705.5|52
1738925700000|2025-02-07 10:55:00|707.9|706.9|707.5|706.5|707.9|706.9|707.3|706.3|17
1738926000000|2025-02-07 11:00:00|707.4|706.4|706.5|705.5|707.4|706.4|706.3|705.3|79
1738926300000|2025-02-07 11:05:00|706.4|705.4|707.8|706.8|708|707|706.4|705.4|97
1738926600000|2025-02-07 11:10:00|707.9|706.9|706.6|705.6|707.9|706.9|706.6|705.6|206
1738926900000|2025-02-07 11:15:00|706.5|705.5|705.6|704.6|707|706|705.5|704.5|107
1738927200000|2025-02-07 11:20:00|705.8|704.8|705.1|704.1|705.9|704.9|705.1|704.1|29
1738927500000|2025-02-07 11:25:00|705|704|705.1|704.1|705.4|704.4|704.8|703.8|69
1738927800000|2025-02-07 11:30:00|704.9|703.9|705.1|704.1|705.4|704.4|704.4|703.4|45
1738928100000|2025-02-07 11:35:00|705|704|705.1|704.1|705.5|704.5|704.8|703.8|347
1738928400000|2025-02-07 11:40:00|705|704|706.3|705.3|706.4|705.4|705|704|52
1738928700000|2025-02-07 11:45:00|706.1|705.1|706.5|705.5|706.8|705.8|705.9|704.9|168
1738929000000|2025-02-07 11:50:00|706.4|705.4|706.6|705.6|707.1|706.1|706.4|705.4|28
1738929300000|2025-02-07 11:55:00|706.4|705.4|706.1|705.1|706.6|705.6|706.1|705.1|62
1738929600000|2025-02-07 12:00:00|706.3|705.3|705.9|704.9|706.4|705.4|705.8|704.8|26
1738929900000|2025-02-07 12:05:00|705.6|704.6|705.8|704.8|706.6|705.6|705.6|704.6|100
1738930200000|2025-02-07 12:10:00|705.6|704.6|706.6|705.6|706.6|705.6|705.6|704.6|72
1738930500000|2025-02-07 12:15:00|706.8|705.8|706.5|705.5|706.9|705.9|706.4|705.4|66
1738930800000|2025-02-07 12:20:00|706.6|705.6|706.5|705.5|706.8|705.8|706.1|705.1|10
1738931100000|2025-02-07 12:25:00|706.4|705.4|706.9|705.9|707.1|706.1|706.4|705.4|34
1738931400000|2025-02-07 12:30:00|706.8|705.8|707.4|706.4|707.6|706.6|706.6|705.6|420
1738931700000|2025-02-07 12:35:00|707.5|706.5|706.8|705.8|707.5|706.5|706.6|705.6|75
1738932000000|2025-02-07 12:40:00|706.9|705.9|706.4|705.4|706.9|705.9|706.4|705.4|13
1738932300000|2025-02-07 12:45:00|706.1|705.1|705.3|704.3|706.1|705.1|705.3|704.3|9
1738932600000|2025-02-07 12:50:00|705.1|704.1|705.1|704.1|705.8|704.8|705|704|310
1738932900000|2025-02-07 12:55:00|705|704|704.9|703.9|705.4|704.4|704.5|703.5|25
1738933200000|2025-02-07 13:00:00|704.8|703.8|705.9|704.9|705.9|704.9|704.4|703.4|46
1738933500000|2025-02-07 13:05:00|705.6|704.6|706.5|705.5|707.4|706.4|705.6|704.6|103
1738933800000|2025-02-07 13:10:00|706.4|705.4|707.1|706.1|707.1|706.1|705.8|704.8|54
1738934100000|2025-02-07 13:15:00|707|706|706.5|705.5|707.1|706.1|706.3|705.3|1243
1738934400000|2025-02-07 13:20:00|706.4|705.4|706.4|705.4|706.8|705.8|706.1|705.1|24
1738934700000|2025-02-07 13:25:00|706.3|705.3|706.5|705.5|706.5|705.5|705.8|704.8|197
1738935000000|2025-02-07 13:30:00|706.4|705.4|705.8|704.8|706.6|705.6|705|704|111
1738935300000|2025-02-07 13:35:00|706.1|705.1|705.3|704.3|706.1|705.1|705|704|97
1738935600000|2025-02-07 13:40:00|705.1|704.1|705.4|704.4|706|705|705.1|704.1|25
1738935900000|2025-02-07 13:45:00|705.6|704.6|705.8|704.8|705.9|704.9|705.1|704.1|17
1738936200000|2025-02-07 13:50:00|705.6|704.6|705.3|704.3|705.6|704.6|704.4|703.4|77
1738936500000|2025-02-07 13:55:00|705.1|704.1|704.6|703.6|705.1|704.1|704.1|703.1|79
1738936800000|2025-02-07 14:00:00|704.4|703.4|704.1|703.1|704.8|703.8|703.3|702.3|180
1738937100000|2025-02-07 14:05:00|704|703|703.3|702.3|704.5|703.5|702.9|701.9|148
1738937400000|2025-02-07 14:10:00|703.4|702.4|704.6|703.6|704.9|703.9|702.8|701.8|182
1738937700000|2025-02-07 14:15:00|704.8|703.8|705.8|704.8|705.9|704.9|704.4|703.4|61
1738938000000|2025-02-07 14:20:00|705.6|704.6|705.4|704.4|705.9|704.9|704.9|703.9|189
1738938300000|2025-02-07 14:25:00|705.5|704.5|705.3|704.3|705.5|704.5|704.6|703.6|34
1738938600000|2025-02-07 14:30:00|705.4|704.4|705.5|704.5|705.6|704.6|704.9|703.9|59
1738938900000|2025-02-07 14:35:00|705.4|704.4|704.6|703.6|705.5|704.5|704.6|703.6|86
1738939200000|2025-02-07 14:40:00|704.8|703.8|706.3|705.3|706.6|705.6|704.4|703.4|101
1738939500000|2025-02-07 14:45:00|706.1|705.1|707.3|706.3|707.8|706.8|704.9|703.9|1002
1738939800000|2025-02-07 14:50:00|707.4|706.4|706.4|705.4|707.5|706.5|705.9|704.9|63
1738940100000|2025-02-07 14:55:00|706.5|705.5|705.5|704.5|706.5|705.5|705.4|704.4|77
1738940400000|2025-02-07 15:00:00|705.4|704.4|704.1|703.1|705.5|704.5|703.9|702.9|116
1738940700000|2025-02-07 15:05:00|703.9|702.9|705|704|705.1|704.1|703.9|702.9|403
1738941000000|2025-02-07 15:10:00|704.9|703.9|705.3|704.3|705.3|704.3|704.5|703.5|523
1738941300000|2025-02-07 15:15:00|705.1|704.1|707.3|706.3|707.8|706.8|705.1|704.1|139
1738941600000|2025-02-07 15:20:00|707.1|706.1|707.3|706.3|707.4|706.4|706.5|705.5|65
1738941900000|2025-02-07 15:25:00|707.4|706.4|708|707|708.4|707.4|707.1|706.1|137
1738942200000|2025-02-07 15:30:00|707.9|706.9|707.8|706.8|708.4|707.4|707.5|706.5|24
1738942500000|2025-02-07 15:35:00|707.9|706.9|707.9|706.9|708.8|707.8|707.8|706.8|2850
1738942800000|2025-02-07 15:40:00|708|707|708.5|707.5|708.6|707.6|707.6|706.6|156
1738943100000|2025-02-07 15:45:00|708.4|707.4|709.3|708.3|710|709|708.3|707.3|1997
1738943400000|2025-02-07 15:50:00|709.1|708.1|708.1|707.1|709.9|708.9|707.8|706.8|222
1738943700000|2025-02-07 15:55:00|708|707|708.5|707.5|708.6|707.6|707|706|259
1738944000000|2025-02-07 16:00:00|708.6|707.6|706.8|705.8|709.3|708.3|706.1|705.1|380
1738944300000|2025-02-07 16:05:00|706.6|705.6|707.6|706.6|707.9|706.9|706.4|705.4|540
1738944600000|2025-02-07 16:10:00|707.8|706.8|705.6|704.6|707.9|706.9|705.6|704.6|2224
1738944900000|2025-02-07 16:15:00|705.8|704.8|706.8|705.8|706.9|705.9|705.4|704.4|479
1738945200000|2025-02-07 16:20:00|706.9|705.9|706.1|705.1|707|706|705.6|704.6|354
1738945500000|2025-02-07 16:25:00|705.9|704.9|706.6|705.6|707.4|706.4|705.9|704.9|1742
1738945800000|2025-02-07 16:30:00|706.9|705.9|708.9|707.9|709.4|708.4|706.9|705.9|1705
1738946100000|2025-02-07 16:35:00|708.8|707.8|707.1|706.1|709|708|706.8|705.8|138
1738946400000|2025-02-07 16:40:00|707|706|706.4|705.4|707|706|705.6|704.6|340
1738946700000|2025-02-07 16:45:00|706.3|705.3|706.5|705.5|706.6|705.6|705.6|704.6|186
1738947000000|2025-02-07 16:50:00|706.6|705.6|705.5|704.5|707.1|706.1|705.4|704.4|64
1738947300000|2025-02-07 16:55:00|705.4|704.4|705.4|704.4|705.8|704.8|705.3|704.3|59
1738947600000|2025-02-07 17:00:00|705.3|704.3|705.6|704.6|705.9|704.9|705.1|704.1|69
1738947900000|2025-02-07 17:05:00|705.5|704.5|706.9|705.9|707.3|706.3|705.5|704.5|339
1738948200000|2025-02-07 17:10:00|706.8|705.8|707.5|706.5|707.9|706.9|706.6|705.6|242
1738948500000|2025-02-07 17:15:00|707.6|706.6|707.4|706.4|708.4|707.4|707|706|121
1738948800000|2025-02-07 17:20:00|707.5|706.5|707|706|708|707|706.6|705.6|195
1738949100000|2025-02-07 17:25:00|706.9|705.9|706.9|705.9|707.3|706.3|706.6|705.6|51
1738949400000|2025-02-07 17:30:00|707|706|706.6|705.6|707.4|706.4|706.4|705.4|28
1738949700000|2025-02-07 17:35:00|706.8|705.8|707.5|706.5|707.9|706.9|706.6|705.6|65
1738950000000|2025-02-07 17:40:00|707.6|706.6|708.3|707.3|708.4|707.4|707.6|706.6|304
1738950300000|2025-02-07 17:45:00|708.1|707.1|708.5|707.5|708.6|707.6|708.1|707.1|18
1738950600000|2025-02-07 17:50:00|708.6|707.6|709|708|709.3|708.3|708.3|707.3|420
1738950900000|2025-02-07 17:55:00|709.3|708.3|709.5|708.5|709.9|708.9|709.1|708.1|53
1738951200000|2025-02-07 18:00:00|709.4|708.4|709.9|708.9|710.1|709.1|708.9|707.9|170
1738951500000|2025-02-07 18:05:00|709.8|708.8|709.6|708.6|710|709|709.1|708.1|28
1738951800000|2025-02-07 18:10:00|709.5|708.5|710|709|710.1|709.1|709|708|10
1738952100000|2025-02-07 18:15:00|710.1|709.1|710|709|710.1|709.1|709.8|708.8|31
1738952400000|2025-02-07 18:20:00|710.1|709.1|710|709|710.1|709.1|709.8|708.8|22
1738952700000|2025-02-07 18:25:00|709.9|708.9|709.9|708.9|710|709|709.4|708.4|12
1738953000000|2025-02-07 18:30:00|709.8|708.8|709.3|708.3|709.9|708.9|709.1|708.1|11
1738953300000|2025-02-07 18:35:00|709.4|708.4|709.4|708.4|709.6|708.6|709.3|708.3|18
1738953600000|2025-02-07 18:40:00|709.3|708.3|709.1|708.1|709.9|708.9|709|708|13
1738953900000|2025-02-07 18:45:00|709|708|708.4|707.4|709.1|708.1|708.4|707.4|20
1738954200000|2025-02-07 18:50:00|708.5|707.5|708.3|707.3|708.6|707.6|707.9|706.9|22
1738954500000|2025-02-07 18:55:00|708.1|707.1|708.3|707.3|708.8|707.8|708.1|707.1|7
1738954800000|2025-02-07 19:00:00|708.1|707.1|708.4|707.4|708.6|707.6|708.1|707.1|142
1738955100000|2025-02-07 19:05:00|708.5|707.5|708.8|707.8|708.9|707.9|708.4|707.4|23
1738955400000|2025-02-07 19:10:00|708.9|707.9|709.5|708.5|709.6|708.6|708.8|707.8|20
1738955700000|2025-02-07 19:15:00|709.4|708.4|709.8|708.8|710.4|709.4|709.4|708.4|104
1738956000000|2025-02-07 19:20:00|709.9|708.9|709.9|708.9|710.1|709.1|709.5|708.5|21
1738956300000|2025-02-07 19:25:00|709.8|708.8|709.6|708.6|710.1|709.1|709.3|708.3|267
1738956600000|2025-02-07 19:30:00|709.5|708.5|709.3|708.3|709.6|708.6|709|708|1023
1738956900000|2025-02-07 19:35:00|709.4|708.4|709.4|708.4|709.4|708.4|709|708|69
1738957200000|2025-02-07 19:40:00|709.3|708.3|710.3|709.3|710.4|709.4|709.3|708.3|654
1738957500000|2025-02-07 19:45:00|710.4|709.4|710.1|709.1|710.4|709.4|710|709|18
1738957800000|2025-02-07 19:50:00|710.3|709.3|710|709|710.3|709.3|709.6|708.6|50
1738958100000|2025-02-07 19:55:00|710.1|709.1|710|709|710.1|709.1|709.9|708.9|0
1738958400000|2025-02-07 20:00:00|709.9|708.9|709.8|708.8|710|709|709.6|708.6|1
1738958700000|2025-02-07 20:05:00|710|709|710.3|709.3|710.3|709.3|710|709|13
1738959000000|2025-02-07 20:10:00|710.1|709.1|710.3|709.3|710.3|709.3|710.1|709.1|0
1738959300000|2025-02-07 20:15:00|710.4|709.4|710.4|709.4|710.5|709.5|710.3|709.3|23
1738959600000|2025-02-07 20:20:00|710.5|709.5|710.4|709.4|710.6|709.6|710|709|9
1738959900000|2025-02-07 20:25:00|710.5|709.5|710.3|709.3|710.5|709.5|710|709|3
1738960200000|2025-02-07 20:30:00|710.4|709.4|710.3|709.3|710.4|709.4|710.1|709.1|0
1738960500000|2025-02-07 20:35:00|710.1|709.1|710.3|709.3|710.5|709.5|710.1|709.1|1
1738960800000|2025-02-07 20:40:00|710.1|709.1|710|709|710.3|709.3|710|709|0
1738961100000|2025-02-07 20:45:00|710.3|709.3|710.1|709.1|710.3|709.3|710|709|7
1738961400000|2025-02-07 20:50:00|710.3|709.3|710.3|709.3|710.6|709.6|710.1|709.1|2
1738961700000|2025-02-07 20:55:00|710.1|709.1|710.1|709.1|710.4|709.4|710.1|709.1|31
1738962000000|2025-02-07 21:00:00|710|709|709.9|708.9|710|709|709.8|708.8|2
1738962300000|2025-02-07 21:05:00|710|709|709.9|708.9|710|709|709.6|708.6|8
1738962600000|2025-02-07 21:10:00|710|709|710|709|710.1|709.1|709.9|708.9|0
1738962900000|2025-02-07 21:15:00|709.8|708.8|710.3|709.3|710.3|709.3|709.8|708.8|9
1738963200000|2025-02-07 21:20:00|710|709|710.5|709.5|710.6|709.6|710|709|27
1738963500000|2025-02-07 21:25:00|710.4|709.4|710.4|709.4|710.5|709.5|710.4|709.4|6
1738963800000|2025-02-07 21:30:00|||||||||3
1738964100000|2025-02-07 21:35:00|||||||||1
1738964400000|2025-02-07 21:40:00|710.3|709.3|710.4|709.4|710.4|709.4|710.1|709.1|18
1738964700000|2025-02-07 21:45:00|710.5|709.5|711|710|711.1|710.1|710.5|709.5|0
1738965000000|2025-02-07 21:50:00|710.9|709.9|710.6|709.6|711|710|710.5|709.5|1
1738965300000|2025-02-07 21:55:00|710.8|709.8|710.6|709.6|710.8|709.8|710.6|709.6|1
1739142000000|2025-02-09 23:00:00|710.1|709.1|710.3|709.3|711.4|710.4|710|709|626
1739142300000|2025-02-09 23:05:00|710.4|709.4|711.5|710.5|711.8|710.8|710.3|709.3|0
1739142600000|2025-02-09 23:10:00|711.6|710.6|711.8|710.8|712|711|711.4|710.4|0
1739142900000|2025-02-09 23:15:00|712|711|711.8|710.8|712|711|711.3|710.3|183
1739143200000|2025-02-09 23:20:00|711.9|710.9|712.1|711.1|712.3|711.3|711.9|710.9|1
1739143500000|2025-02-09 23:25:00|712.3|711.3|711.8|710.8|712.3|711.3|711.5|710.5|0
1739143800000|2025-02-09 23:30:00|711.6|710.6|711.5|710.5|711.8|710.8|711.4|710.4|0
1739144100000|2025-02-09 23:35:00|711.4|710.4|711.3|710.3|711.6|710.6|711|710|5
1739144400000|2025-02-09 23:40:00|711.4|710.4|711.1|710.1|711.4|710.4|710.9|709.9|1
1739144700000|2025-02-09 23:45:00|711.3|710.3|711.3|710.3|711.3|710.3|711|710|0
1739145000000|2025-02-09 23:50:00|711.4|710.4|711.3|710.3|711.9|710.9|711.3|710.3|1
1739145300000|2025-02-09 23:55:00|711.4|710.4|711.6|710.6|711.8|710.8|711.3|710.3|0
1739145600000|2025-02-10 00:00:00|711.5|710.5|711.8|710.8|711.8|710.8|711.3|710.3|0
1739145900000|2025-02-10 00:05:00|712|711|711.8|710.8|712|711|711.5|710.5|0
1739146200000|2025-02-10 00:10:00|711.5|710.5|711.5|710.5|711.5|710.5|711.5|710.5|0
1739146500000|2025-02-10 00:15:00|711.8|710.8|711.5|710.5|711.8|710.8|711.5|710.5|0
1739147100000|2025-02-10 00:25:00|711.8|710.8|711.8|710.8|712|711|711.5|710.5|0
1739147400000|2025-02-10 00:30:00|711.9|710.9|711.8|710.8|712.1|711.1|711.8|710.8|0
1739147700000|2025-02-10 00:35:00|711.6|710.6|711.8|710.8|711.9|710.9|711.6|710.6|0
1739148000000|2025-02-10 00:40:00|711.9|710.9|711.8|710.8|712|711|711.8|710.8|0
1739148300000|2025-02-10 00:45:00|712|711|712.5|711.5|713|712|712|711|3
1739148600000|2025-02-10 00:50:00|712.6|711.6|712.8|711.8|712.9|711.9|712.6|711.6|0
1739148900000|2025-02-10 00:55:00|712.5|711.5|712.8|711.8|713|712|712.5|711.5|0
1739149200000|2025-02-10 01:00:00|713|712|713.3|712.3|713.4|712.4|712.5|711.5|1
1739149500000|2025-02-10 01:05:00|713|712|713.3|712.3|713.3|712.3|712.8|711.8|0
1739149800000|2025-02-10 01:10:00|713.1|712.1|713|712|713.5|712.5|713|712|0
1739150100000|2025-02-10 01:15:00|712.9|711.9|713|712|713.5|712.5|712.8|711.8|0
1739150400000|2025-02-10 01:20:00|713.1|712.1|713|712|713.3|712.3|713|712|0
1739150700000|2025-02-10 01:25:00|713.3|712.3|713|712|713.3|712.3|712.8|711.8|0
1739151000000|2025-02-10 01:30:00|712.9|711.9|713|712|713|712|712.8|711.8|0
1739151300000|2025-02-10 01:35:00|712.9|711.9|713|712|713|712|712.9|711.9|0
1739151600000|2025-02-10 01:40:00|712.9|711.9|712.8|711.8|713|712|712.8|711.8|0
1739151900000|2025-02-10 01:45:00|712.6|711.6|712.9|711.9|713|712|712.6|711.6|0
1739152200000|2025-02-10 01:50:00|712.8|711.8|712.6|711.6|713|712|712.6|711.6|0
1739152500000|2025-02-10 01:55:00|712.8|711.8|713|712|713.4|712.4|712.6|711.6|60
1739152800000|2025-02-10 02:00:00|712.9|711.9|713.6|712.6|713.8|712.8|712.8|711.8|11
1739153100000|2025-02-10 02:05:00|713.8|712.8|713.9|712.9|714.3|713.3|713.6|712.6|7
1739153400000|2025-02-10 02:10:00|713.8|712.8|713.8|712.8|714|713|713.6|712.6|0
1739153700000|2025-02-10 02:15:00|713.6|712.6|713.3|712.3|713.8|712.8|713.1|712.1|0
1739154000000|2025-02-10 02:20:00|713.4|712.4|714|713|714|713|713|712|5
1739154300000|2025-02-10 02:25:00|713.9|712.9|713.8|712.8|713.9|712.9|713.8|712.8|2
1739154600000|2025-02-10 02:30:00|713.9|712.9|714|713|714.3|713.3|713.8|712.8|0
1739154900000|2025-02-10 02:35:00|714.1|713.1|714.3|713.3|714.5|713.5|714|713|0
1739155200000|2025-02-10 02:40:00|714.4|713.4|713.5|712.5|714.4|713.4|713.3|712.3|0
1739155500000|2025-02-10 02:45:00|713.4|712.4|713.5|712.5|713.5|712.5|713.3|712.3|0
1739155800000|2025-02-10 02:50:00|713.4|712.4|713.3|712.3|713.5|712.5|713|712|3
1739156100000|2025-02-10 02:55:00|713.4|712.4|713|712|713.5|712.5|713|712|22
1739156400000|2025-02-10 03:00:00|712.9|711.9|713|712|713|712|712.6|711.6|0
1739156700000|2025-02-10 03:05:00|713.1|712.1|713|712|713.3|712.3|713|712|0
1739157000000|2025-02-10 03:10:00|713.1|712.1|713|712|713.3|712.3|712.9|711.9|0
1739157300000|2025-02-10 03:15:00|712.9|711.9|713|712|713.3|712.3|712.9|711.9|0
1739157600000|2025-02-10 03:20:00|713.1|712.1|713.3|712.3|713.4|712.4|713|712|0
1739157900000|2025-02-10 03:25:00|713.4|712.4|713.5|712.5|713.5|712.5|713.3|712.3|0
1739158200000|2025-02-10 03:30:00|713.4|712.4|712.8|711.8|713.5|712.5|712.6|711.6|4
1739158500000|2025-02-10 03:35:00|712.6|711.6|712.8|711.8|713|712|712.6|711.6|0
1739158800000|2025-02-10 03:40:00|712.9|711.9|713|712|713.1|712.1|712.8|711.8|10
1739159100000|2025-02-10 03:45:00|713.1|712.1|713|712|713.1|712.1|712.9|711.9|0
1739159400000|2025-02-10 03:50:00|713.1|712.1|713|712|713.1|712.1|713|712|0
1739159700000|2025-02-10 03:55:00|713.1|712.1|713.3|712.3|713.3|712.3|713|712|0
1739160000000|2025-02-10 04:00:00|713.1|712.1|713.3|712.3|713.3|712.3|713|712|0
1739160300000|2025-02-10 04:05:00|713.5|712.5|713.3|712.3|713.5|712.5|713.3|712.3|0
1739160600000|2025-02-10 04:10:00|713.4|712.4|713.3|712.3|713.5|712.5|713.3|712.3|0
1739160900000|2025-02-10 04:15:00|713.4|712.4|713.5|712.5|713.5|712.5|713.3|712.3|0
1739161200000|2025-02-10 04:20:00|713.8|712.8|713.6|712.6|713.8|712.8|713.5|712.5|0
1739161500000|2025-02-10 04:25:00|713.8|712.8|713.8|712.8|713.8|712.8|713.5|712.5|0
1739161800000|2025-02-10 04:30:00|713.6|712.6|713.5|712.5|713.6|712.6|713.5|712.5|0
1739162100000|2025-02-10 04:35:00|713.6|712.6|714|713|714|713|713.5|712.5|0
1739162400000|2025-02-10 04:40:00|713.9|712.9|714|713|714|713|713.8|712.8|0
1739163000000|2025-02-10 04:50:00|713.9|712.9|714|713|714.1|713.1|713.9|712.9|0
1739163600000|2025-02-10 05:00:00|714.1|713.1|714.3|713.3|714.3|713.3|714|713|0
1739163900000|2025-02-10 05:05:00|714.1|713.1|714.3|713.3|714.3|713.3|714|713|0
1739164200000|2025-02-10 05:10:00|714.5|713.5|714.5|713.5|714.5|713.5|714.3|713.3|0
1739164500000|2025-02-10 05:15:00|714.4|713.4|714.5|713.5|714.5|713.5|714.4|713.4|0
1739165400000|2025-02-10 05:30:00|714.6|713.6|714.5|713.5|714.8|713.8|714.3|713.3|0
1739165700000|2025-02-10 05:35:00|714.4|713.4|714.1|713.1|714.5|713.5|714.1|713.1|0
1739166000000|2025-02-10 05:40:00|714|713|714|713|714.3|713.3|713.9|712.9|0
1739166300000|2025-02-10 05:45:00|713.9|712.9|713.5|712.5|714|713|713.5|712.5|1
1739166600000|2025-02-10 05:50:00|713.6|712.6|713.3|712.3|713.8|712.8|713.3|712.3|0
1739166900000|2025-02-10 05:55:00|713.1|712.1|713|712|713.3|712.3|713|712|0
1739167200000|2025-02-10 06:00:00|712.9|711.9|712.8|711.8|712.9|711.9|712.6|711.6|0
1739167500000|2025-02-10 06:05:00|712.6|711.6|712.5|711.5|712.8|711.8|712.5|711.5|1
1739167800000|2025-02-10 06:10:00|712.3|711.3|712.4|711.4|712.5|711.5|712.1|711.1|0
1739168100000|2025-02-10 06:15:00|712.5|711.5|712.5|711.5|712.6|711.6|712.4|711.4|508
1739168400000|2025-02-10 06:20:00|712.6|711.6|712.6|711.6|712.8|711.8|712.5|711.5|305
1739168700000|2025-02-10 06:25:00|712.8|711.8|712.6|711.6|712.8|711.8|712.6|711.6|1
1739169000000|2025-02-10 06:30:00|712.4|711.4|712|711|712.4|711.4|711.9|710.9|21
1739169300000|2025-02-10 06:35:00|712.1|711.1|712|711|712.3|711.3|712|711|11
1739169600000|2025-02-10 06:40:00|712.1|711.1|712.4|711.4|712.5|711.5|712.1|711.1|317
1739169900000|2025-02-10 06:45:00|712.3|711.3|712.9|711.9|713.1|712.1|712.3|711.3|11
1739170200000|2025-02-10 06:50:00|713.1|712.1|713.3|712.3|713.4|712.4|713.1|712.1|38
1739170500000|2025-02-10 06:55:00|713.1|712.1|713.9|712.9|713.9|712.9|713.1|712.1|41
1739170800000|2025-02-10 07:00:00|714.1|713.1|714.3|713.3|714.5|713.5|714|713|15
1739171100000|2025-02-10 07:05:00|714|713|714|713|714.1|713.1|713.8|712.8|1
1739171400000|2025-02-10 07:10:00|713.9|712.9|713.1|712.1|713.9|712.9|713.1|712.1|65
1739171700000|2025-02-10 07:15:00|713|712|712.8|711.8|713|712|712.1|711.1|706
1739172000000|2025-02-10 07:20:00|712.6|711.6|712.5|711.5|712.6|711.6|712.3|711.3|26
1739172300000|2025-02-10 07:25:00|712.4|711.4|713|712|713|712|712.4|711.4|2
1739172600000|2025-02-10 07:30:00|712.9|711.9|713.3|712.3|713.3|712.3|712.8|711.8|8
1739172900000|2025-02-10 07:35:00|713.1|712.1|713.1|712.1|713.5|712.5|712.9|711.9|11
1739173200000|2025-02-10 07:40:00|713.5|712.5|713.3|712.3|713.6|712.6|713|712|19
1739173500000|2025-02-10 07:45:00|713.4|712.4|713.4|712.4|713.4|712.4|713.3|712.3|129
1739173800000|2025-02-10 07:50:00|713.8|712.8|713.1|712.1|713.8|712.8|713.1|712.1|308
1739174100000|2025-02-10 07:55:00|713|712|712.6|711.6|713.4|712.4|712.5|711.5|208
1739174400000|2025-02-10 08:00:00|712.5|711.5|713.1|712.1|713.3|712.3|712.4|711.4|37
1739174700000|2025-02-10 08:05:00|713.3|712.3|713.3|712.3|713.3|712.3|712.9|711.9|25
1739175000000|2025-02-10 08:10:00|713.1|712.1|713.1|712.1|713.5|712.5|712.9|711.9|162
1739175300000|2025-02-10 08:15:00|713|712|714.3|713.3|714.3|713.3|713|712|165
1739175600000|2025-02-10 08:20:00|714.1|713.1|715.1|714.1|715.4|714.4|714|713|496
1739175900000|2025-02-10 08:25:00|715|714|713.6|712.6|715|714|713.4|712.4|1051
1739176200000|2025-02-10 08:30:00|713.4|712.4|713.9|712.9|714.4|713.4|713.1|712.1|707
1739176500000|2025-02-10 08:35:00|714|713|712.9|711.9|714|713|712.5|711.5|45
1739176800000|2025-02-10 08:40:00|713|712|713.5|712.5|713.6|712.6|713|712|174
1739177100000|2025-02-10 08:45:00|713.6|712.6|713.9|712.9|714|713|712.8|711.8|23
1739177400000|2025-02-10 08:50:00|713.8|712.8|714|713|714.1|713.1|713.5|712.5|179
1739177700000|2025-02-10 08:55:00|713.9|712.9|714.5|713.5|714.5|713.5|713.9|712.9|36
1739178000000|2025-02-10 09:00:00|714.4|713.4|714.6|713.6|714.8|713.8|714.3|713.3|12
1739178300000|2025-02-10 09:05:00|714.4|713.4|713.6|712.6|714.6|713.6|713.4|712.4|108
1739178600000|2025-02-10 09:10:00|713.8|712.8|714.4|713.4|714.5|713.5|713.4|712.4|19
1739178900000|2025-02-10 09:15:00|714.1|713.1|714.3|713.3|714.4|713.4|714|713|84
1739179200000|2025-02-10 09:20:00|714.1|713.1|715.1|714.1|715.1|714.1|714|713|120
1739179500000|2025-02-10 09:25:00|715.3|714.3|717.3|716.3|717.4|716.4|715.3|714.3|1694
1739179800000|2025-02-10 09:30:00|717.1|716.1|717.1|716.1|717.5|716.5|716.9|715.9|671
1739180100000|2025-02-10 09:35:00|717|716|717|716|717.1|716.1|716.6|715.6|39
1739180400000|2025-02-10 09:40:00|717.1|716.1|716.9|715.9|717.1|716.1|716|715|44
1739180700000|2025-02-10 09:45:00|717|716|716.6|715.6|717.3|716.3|716.6|715.6|128
1739181000000|2025-02-10 09:50:00|716.5|715.5|716.6|715.6|717.1|716.1|716.5|715.5|263
1739181300000|2025-02-10 09:55:00|716.8|715.8|717.3|716.3|717.4|716.4|716.6|715.6|248
1739181600000|2025-02-10 10:00:00|717.1|716.1|716.8|715.8|717.3|716.3|716.5|715.5|1430
1739181900000|2025-02-10 10:05:00|716.9|715.9|716.9|715.9|717.4|716.4|716.6|715.6|876
1739182200000|2025-02-10 10:10:00|717|716|717|716|717.1|716.1|716.1|715.1|351
1739182500000|2025-02-10 10:15:00|717.3|716.3|717.9|716.9|718.1|717.1|717.1|716.1|161
1739182800000|2025-02-10 10:20:00|718|717|718.1|717.1|718.4|717.4|717.9|716.9|1000
1739183100000|2025-02-10 10:25:00|718.3|717.3|719.3|718.3|719.4|718.4|718.1|717.1|234
1739183400000|2025-02-10 10:30:00|719.4|718.4|718.6|717.6|719.4|718.4|718.6|717.6|1172
1739183700000|2025-02-10 10:35:00|718.5|717.5|718.6|717.6|719|718|718.5|717.5|18
1739184000000|2025-02-10 10:40:00|718.8|717.8|718.9|717.9|718.9|717.9|718.6|717.6|10
1739184300000|2025-02-10 10:45:00|719.1|718.1|719.3|718.3|719.3|718.3|718.5|717.5|134
1739184600000|2025-02-10 10:50:00|719.4|718.4|719.6|718.6|720.1|719.1|719.3|718.3|333
1739184900000|2025-02-10 10:55:00|719.5|718.5|720.3|719.3|720.4|719.4|719.3|718.3|36
1739185200000|2025-02-10 11:00:00|720.4|719.4|720.6|719.6|721|720|719.9|718.9|266
1739185500000|2025-02-10 11:05:00|720.9|719.9|721.6|720.6|721.9|720.9|720.8|719.8|221
1739185800000|2025-02-10 11:10:00|721.5|720.5|720.1|719.1|721.5|720.5|720.1|719.1|1124
1739186100000|2025-02-10 11:15:00|720|719|719.9|718.9|720.9|719.9|719.9|718.9|88
1739186400000|2025-02-10 11:20:00|720|719|719.4|718.4|720.3|719.3|719.4|718.4|35
1739186700000|2025-02-10 11:25:00|719.6|718.6|719.5|718.5|720.1|719.1|719.4|718.4|112
1739187000000|2025-02-10 11:30:00|719.6|718.6|719.1|718.1|719.9|718.9|719.1|718.1|38
1739187300000|2025-02-10 11:35:00|719.3|718.3|719.1|718.1|719.6|718.6|719|718|137
1739187600000|2025-02-10 11:40:00|719.3|718.3|718.9|717.9|719.5|718.5|718.9|717.9|75
1739187900000|2025-02-10 11:45:00|718.8|717.8|718.4|717.4|718.9|717.9|718.3|717.3|523
1739188200000|2025-02-10 11:50:00|718.3|717.3|718.9|717.9|718.9|717.9|717.9|716.9|48
1739188500000|2025-02-10 11:55:00|719|718|719.5|718.5|719.8|718.8|718.9|717.9|78
1739188800000|2025-02-10 12:00:00|719.4|718.4|719.4|718.4|719.6|718.6|719|718|67
1739189100000|2025-02-10 12:05:00|719.3|718.3|719.6|718.6|719.6|718.6|719.3|718.3|40
1739189400000|2025-02-10 12:10:00|719.9|718.9|719.8|718.8|719.9|718.9|719.6|718.6|141
1739189700000|2025-02-10 12:15:00|719.6|718.6|719.6|718.6|720.1|719.1|719.6|718.6|34
1739190000000|2025-02-10 12:20:00|719.8|718.8|719.8|718.8|719.9|718.9|719.4|718.4|36
1739190300000|2025-02-10 12:25:00|719.9|718.9|720|719|720.1|719.1|719.8|718.8|14
1739190600000|2025-02-10 12:30:00|720.1|719.1|719.6|718.6|720.1|719.1|719.5|718.5|15
1739190900000|2025-02-10 12:35:00|720|719|720.3|719.3|720.8|719.8|720|719|178
1739191200000|2025-02-10 12:40:00|720.1|719.1|720.8|719.8|720.8|719.8|719.8|718.8|10
1739191500000|2025-02-10 12:45:00|720.5|719.5|720.1|719.1|720.5|719.5|720|719|13
1739191800000|2025-02-10 12:50:00|720|719|721|720|721.4|720.4|720|719|527
1739192100000|2025-02-10 12:55:00|720.9|719.9|721.5|720.5|721.6|720.6|720.8|719.8|286
1739192400000|2025-02-10 13:00:00|721.6|720.6|721.9|720.9|722.1|721.1|721.5|720.5|54
1739192700000|2025-02-10 13:05:00|722|721|721.1|720.1|722|721|721|720|59
1739193000000|2025-02-10 13:10:00|721.3|720.3|721|720|721.6|720.6|720.9|719.9|9
1739193300000|2025-02-10 13:15:00|721.1|720.1|720.9|719.9|721.4|720.4|720.6|719.6|22
1739193600000|2025-02-10 13:20:00|720.8|719.8|720.6|719.6|720.9|719.9|720.5|719.5|49
1739193900000|2025-02-10 13:25:00|720.8|719.8|720.1|719.1|720.8|719.8|719.8|718.8|242
1739194200000|2025-02-10 13:30:00|720|719|718|717|720|719|717.9|716.9|683
1739194500000|2025-02-10 13:35:00|718.1|717.1|718|717|718.3|717.3|717.6|716.6|55
1739194800000|2025-02-10 13:40:00|717.9|716.9|719.8|718.8|719.8|718.8|717.9|716.9|571
1739195100000|2025-02-10 13:45:00|719.6|718.6|718.9|717.9|719.6|718.6|718.5|717.5|218
1739195400000|2025-02-10 13:50:00|719|718|718.6|717.6|719.1|718.1|718.4|717.4|14
1739195700000|2025-02-10 13:55:00|718.5|717.5|717.5|716.5|718.6|717.6|717.4|716.4|73
1739196000000|2025-02-10 14:00:00|717.6|716.6|717|716|717.9|716.9|716.8|715.8|791
1739196300000|2025-02-10 14:05:00|717.1|716.1|717|716|717.6|716.6|716.6|715.6|85
1739196600000|2025-02-10 14:10:00|717.1|716.1|716.1|715.1|717.4|716.4|716|715|508
1739196900000|2025-02-10 14:15:00|715.9|714.9|716.9|715.9|717|716|715.6|714.6|584
1739197200000|2025-02-10 14:20:00|717|716|718.5|717.5|719|718|716.9|715.9|125
1739197500000|2025-02-10 14:25:00|718.4|717.4|717.9|716.9|718.6|717.6|717.6|716.6|100
1739197800000|2025-02-10 14:30:00|718|717|718.9|717.9|719|718|717.6|716.6|50
1739198100000|2025-02-10 14:35:00|718.8|717.8|718.6|717.6|718.9|717.9|717.6|716.6|110
1739198400000|2025-02-10 14:40:00|718.5|717.5|718.4|717.4|718.6|717.6|717.9|716.9|49
1739198700000|2025-02-10 14:45:00|718.3|717.3|717.4|716.4|718.4|717.4|717.3|716.3|55
1739199000000|2025-02-10 14:50:00|717.5|716.5|718.5|717.5|718.6|717.6|717.4|716.4|15
1739199300000|2025-02-10 14:55:00|718.8|717.8|719.5|718.5|719.6|718.6|718.4|717.4|15
1739199600000|2025-02-10 15:00:00|719.3|718.3|719.6|718.6|719.9|718.9|719|718|19
1739199900000|2025-02-10 15:05:00|719.8|718.8|719.5|718.5|720|719|719.4|718.4|11
1739200200000|2025-02-10 15:10:00|719.6|718.6|718.4|717.4|719.6|718.6|718|717|67
1739200500000|2025-02-10 15:15:00|718.5|717.5|719|718|719.1|718.1|718.1|717.1|125
1739200800000|2025-02-10 15:20:00|719.1|718.1|716.6|715.6|719.4|718.4|716.4|715.4|132
1739201100000|2025-02-10 15:25:00|716.8|715.8|715|714|717.3|716.3|714.9|713.9|1014
1739201400000|2025-02-10 15:30:00|715.1|714.1|714.6|713.6|715.4|714.4|714.1|713.1|93
1739201700000|2025-02-10 15:35:00|714.8|713.8|714.9|713.9|715.4|714.4|714.4|713.4|352
1739202000000|2025-02-10 15:40:00|715.1|714.1|716|715|716.1|715.1|714.8|713.8|106
1739202300000|2025-02-10 15:45:00|715.9|714.9|718.1|717.1|718.5|717.5|715.9|714.9|471
1739202600000|2025-02-10 15:50:00|718.3|717.3|718.4|717.4|718.4|717.4|717.4|716.4|88
1739202900000|2025-02-10 15:55:00|718.3|717.3|718.1|717.1|718.6|717.6|717|716|1038
1739203200000|2025-02-10 16:00:00|718.3|717.3|718.6|717.6|718.8|717.8|717.1|716.1|70
1739203500000|2025-02-10 16:05:00|718.8|717.8|718.6|717.6|719.1|718.1|718.3|717.3|143
1739203800000|2025-02-10 16:10:00|718.8|717.8|718.6|717.6|719.6|718.6|718.6|717.6|18
1739204100000|2025-02-10 16:15:00|718.5|717.5|717.6|716.6|718.6|717.6|717.1|716.1|665
1739204400000|2025-02-10 16:20:00|717.5|716.5|718.4|717.4|718.6|717.6|717.4|716.4|1065
1739204700000|2025-02-10 16:25:00|718.3|717.3|719.1|718.1|719.4|718.4|717.9|716.9|3059
1739205000000|2025-02-10 16:30:00|719.3|718.3|720.6|719.6|721.1|720.1|719.1|718.1|497
1739205300000|2025-02-10 16:35:00|720.5|719.5|721.1|720.1|721.1|720.1|720.4|719.4|387
1739205600000|2025-02-10 16:40:00|720.9|719.9|720.9|719.9|722|721|720.5|719.5|224
1739205900000|2025-02-10 16:45:00|721|720|721.5|720.5|721.9|720.9|720.8|719.8|167
1739206200000|2025-02-10 16:50:00|721.6|720.6|720.5|719.5|721.8|720.8|719.9|718.9|605
1739206500000|2025-02-10 16:55:00|720.4|719.4|719.6|718.6|720.5|719.5|719.5|718.5|508
1739206800000|2025-02-10 17:00:00|719.5|718.5|721.4|720.4|721.4|720.4|719.5|718.5|730
1739207100000|2025-02-10 17:05:00|721.3|720.3|721.5|720.5|721.5|720.5|720.9|719.9|39
1739207400000|2025-02-10 17:10:00|721.6|720.6|722.1|721.1|722.4|721.4|721.3|720.3|1556
1739207700000|2025-02-10 17:15:00|722.3|721.3|721.3|720.3|722.3|721.3|721.3|720.3|33
1739208000000|2025-02-10 17:20:00|721.4|720.4|721.3|720.3|721.8|720.8|720.9|719.9|54
1739208300000|2025-02-10 17:25:00|721.4|720.4|721.1|720.1|721.5|720.5|720.9|719.9|323
1739208600000|2025-02-10 17:30:00|721|720|719.3|718.3|721.1|720.1|719.1|718.1|439
1739208900000|2025-02-10 17:35:00|719.4|718.4|719.6|718.6|719.6|718.6|719.1|718.1|13
1739209200000|2025-02-10 17:40:00|719.5|718.5|719.6|718.6|719.9|718.9|719|718|69
1739209500000|2025-02-10 17:45:00|719.4|718.4|719.9|718.9|720.1|719.1|719.3|718.3|14
1739209800000|2025-02-10 17:50:00|719.8|718.8|719.9|718.9|720|719|719.5|718.5|9
1739210100000|2025-02-10 17:55:00|720|719|720.1|719.1|720.5|719.5|719.9|718.9|38
1739210400000|2025-02-10 18:00:00|720.3|719.3|719.8|718.8|720.4|719.4|719.5|718.5|28
1739210700000|2025-02-10 18:05:00|719.9|718.9|721.1|720.1|721.1|720.1|719.6|718.6|182
1739211000000|2025-02-10 18:10:00|721.3|720.3|721.4|720.4|721.4|720.4|721|720|13
1739211300000|2025-02-10 18:15:00|721.3|720.3|721.1|720.1|721.5|720.5|721.1|720.1|8
1739211600000|2025-02-10 18:20:00|721.3|720.3|721.1|720.1|721.4|720.4|720.6|719.6|12
1739211900000|2025-02-10 18:25:00|721.4|720.4|720|719|721.4|720.4|719.9|718.9|11
1739212200000|2025-02-10 18:30:00|719.9|718.9|720.5|719.5|720.5|719.5|719.9|718.9|4
1739212500000|2025-02-10 18:35:00|720.6|719.6|720.4|719.4|720.9|719.9|720.1|719.1|10
1739212800000|2025-02-10 18:40:00|720.5|719.5|720.4|719.4|720.5|719.5|719.8|718.8|6
1739213100000|2025-02-10 18:45:00|720.5|719.5|720.6|719.6|720.9|719.9|720.1|719.1|5
1739213400000|2025-02-10 18:50:00|720.5|719.5|720.8|719.8|720.9|719.9|720.5|719.5|28
1739213700000|2025-02-10 18:55:00|720.6|719.6|719.6|718.6|720.8|719.8|719.6|718.6|29
1739214000000|2025-02-10 19:00:00|719.8|718.8|719.6|718.6|720|719|719.4|718.4|63
1739214300000|2025-02-10 19:05:00|719.8|718.8|719.9|718.9|720.3|719.3|719.6|718.6|92
1739214600000|2025-02-10 19:10:00|719.8|718.8|720.3|719.3|720.4|719.4|719.6|718.6|13
1739214900000|2025-02-10 19:15:00|720.4|719.4|720.6|719.6|721|720|720.3|719.3|30
1739215200000|2025-02-10 19:20:00|720.5|719.5|720.9|719.9|721.1|720.1|720.5|719.5|42
1739215500000|2025-02-10 19:25:00|720.8|719.8|720.4|719.4|721.1|720.1|719.9|718.9|1258
1739215800000|2025-02-10 19:30:00|720.5|719.5|721.1|720.1|721.1|720.1|720.3|719.3|57
1739216100000|2025-02-10 19:35:00|721|720|721.1|720.1|721.5|720.5|720.9|719.9|5
1739216400000|2025-02-10 19:40:00|720.8|719.8|720.9|719.9|721|720|720.6|719.6|1204
1739216700000|2025-02-10 19:45:00|721|720|721.3|720.3|721.3|720.3|720.9|719.9|1
1739217000000|2025-02-10 19:50:00|721.4|720.4|721.3|720.3|721.4|720.4|721.1|720.1|10
1739217300000|2025-02-10 19:55:00|721.1|720.1|721.1|720.1|721.1|720.1|720.9|719.9|15
1739217600000|2025-02-10 20:00:00|721|720|721|720|721.3|720.3|720.9|719.9|4
1739217900000|2025-02-10 20:05:00|721.1|720.1|721.1|720.1|721.1|720.1|721|720|0
1739218200000|2025-02-10 20:10:00|721.3|720.3|721.3|720.3|721.3|720.3|721|720|0
1739218500000|2025-02-10 20:15:00|721.1|720.1|720.9|719.9|721.3|720.3|720.8|719.8|258
1739218800000|2025-02-10 20:20:00|720.8|719.8|720.6|719.6|720.9|719.9|720.6|719.6|1
1739219100000|2025-02-10 20:25:00|720.8|719.8|720.5|719.5|720.9|719.9|720.4|719.4|19
1739219400000|2025-02-10 20:30:00|720.4|719.4|720.6|719.6|720.9|719.9|720.4|719.4|51
1739219700000|2025-02-10 20:35:00|720.8|719.8|720.6|719.6|720.8|719.8|720.5|719.5|21
1739220000000|2025-02-10 20:40:00|720.8|719.8|720.8|719.8|720.9|719.9|720.8|719.8|4
1739220300000|2025-02-10 20:45:00|720.9|719.9|720.8|719.8|721|720|720.8|719.8|2
1739220600000|2025-02-10 20:50:00|720.9|719.9|720.9|719.9|720.9|719.9|720.6|719.6|62
1739220900000|2025-02-10 20:55:00|720.8|719.8|720.9|719.9|721.1|720.1|720.8|719.8|24
1739221200000|2025-02-10 21:00:00|721|720|721|720|721.1|720.1|720.9|719.9|10
1739221500000|2025-02-10 21:05:00|720.8|719.8|720.8|719.8|720.9|719.9|720.8|719.8|3
1739221800000|2025-02-10 21:10:00|720.9|719.9|721|720|721|720|720.8|719.8|18
1739222100000|2025-02-10 21:15:00|720.9|719.9|721|720|721|720|720.8|719.8|29
1739222700000|2025-02-10 21:25:00|721.1|720.1|721|720|721.1|720.1|721|720|0
1739223000000|2025-02-10 21:30:00|720.9|719.9|721|720|721|720|720.8|719.8|0
1739223300000|2025-02-10 21:35:00|||||||||14
1739223600000|2025-02-10 21:40:00|721.1|720.1|721.3|720.3|721.3|720.3|721|720|0
1739223900000|2025-02-10 21:45:00|721|720|721|720|721|720|721|720|0
1739224200000|2025-02-10 21:50:00|721.1|720.1|721|720|721.3|720.3|721|720|0
1739224500000|2025-02-10 21:55:00|720.9|719.9|721.3|720.3|721.3|720.3|720.9|719.9|2
1739224800000|2025-02-10 22:00:00|721.4|720.4|721.5|720.5|721.5|720.5|721.4|720.4|7
1739225700000|2025-02-10 22:15:00|721.4|720.4|721.5|720.5|721.5|720.5|721.4|720.4|0
1739226900000|2025-02-10 22:35:00|721.6|720.6|721.6|720.6|721.6|720.6|721.6|720.6|0
1739227500000|2025-02-10 22:45:00|721.5|720.5|721.6|720.6|721.6|720.6|721.5|720.5|0
1739227800000|2025-02-10 22:50:00|722.3|719.3|722.3|719.3|722.3|719.3|722.3|719.3|0
1739228100000|2025-02-10 22:55:00|722.1|719.1|722.1|719.1|722.1|719.1|722.1|719.1|0
1739235600000|2025-02-11 01:00:00|720.6|719.8|721|720|721.4|720.4|720.6|719.6|112
1739235900000|2025-02-11 01:05:00|720.8|719.8|720.8|719.8|720.8|719.8|720.3|719.3|29
1739236200000|2025-02-11 01:10:00|720.6|719.6|720.3|719.3|720.8|719.8|720.3|719.3|16
1739236500000|2025-02-11 01:15:00|720.1|719.1|720.3|719.3|720.4|719.4|720.1|719.1|10
1739236800000|2025-02-11 01:20:00|720.4|719.4|720.6|719.6|720.8|719.8|720.3|719.3|0
1739237100000|2025-02-11 01:25:00|720.8|719.8|720.5|719.5|720.8|719.8|720.5|719.5|10
1739237400000|2025-02-11 01:30:00|720.8|719.8|720.6|719.6|720.8|719.8|720.5|719.5|11
1739237700000|2025-02-11 01:35:00|720.5|719.5|720.4|719.4|720.6|719.6|720.1|719.1|2
1739238000000|2025-02-11 01:40:00|720.3|719.3|720.1|719.1|720.5|719.5|720.1|719.1|1
1739238300000|2025-02-11 01:45:00|720.3|719.3|720.1|719.1|720.3|719.3|720|719|11
1739238600000|2025-02-11 01:50:00|720|719|720.1|719.1|720.1|719.1|719.8|718.8|18
1739238900000|2025-02-11 01:55:00|720.3|719.3|719.8|718.8|720.5|719.5|719.5|718.5|172
1739239200000|2025-02-11 02:00:00|719.5|718.5|721.8|720.8|722|721|719.5|718.5|89
1739239500000|2025-02-11 02:05:00|721.9|720.9|721.8|720.8|722.5|721.5|721.8|720.8|1
1739239800000|2025-02-11 02:10:00|722|721|721.8|720.8|722.3|721.3|721.8|720.8|5
1739240100000|2025-02-11 02:15:00|721.5|720.5|721.3|720.3|721.5|720.5|721.3|720.3|21
1739240400000|2025-02-11 02:20:00|721.5|720.5|721.5|720.5|721.5|720.5|721.3|720.3|0
1739240700000|2025-02-11 02:25:00|721.6|720.6|721.8|720.8|722|721|721.6|720.6|5
1739241000000|2025-02-11 02:30:00|721.6|720.6|720.8|719.8|721.6|720.6|720.5|719.5|21
1739241300000|2025-02-11 02:35:00|720.6|719.6|719.6|718.6|720.8|719.8|719.5|718.5|0
1739241600000|2025-02-11 02:40:00|719.5|718.5|719.6|718.6|719.8|718.8|719.3|718.3|3
1739241900000|2025-02-11 02:45:00|719.5|718.5|720.1|719.1|720.3|719.3|719.5|718.5|0
1739242200000|2025-02-11 02:50:00|720.3|719.3|720.5|719.5|720.8|719.8|720.3|719.3|2
1739242500000|2025-02-11 02:55:00|720.4|719.4|720.3|719.3|720.4|719.4|720.3|719.3|0
1739242800000|2025-02-11 03:00:00|720|719|720|719|720.3|719.3|720|719|0
1739243100000|2025-02-11 03:05:00|719.9|718.9|719.9|718.9|720|719|719.8|718.8|0
1739243400000|2025-02-11 03:10:00|719.8|718.8|719.8|718.8|719.8|718.8|719.8|718.8|0
1739243700000|2025-02-11 03:15:00|720|719|719.6|718.6|720|719|719.6|718.6|2
1739244000000|2025-02-11 03:20:00|719.8|718.8|719.8|718.8|720|719|719.8|718.8|17
1739244300000|2025-02-11 03:25:00|719.9|718.9|720.3|719.3|720.3|719.3|719.9|718.9|18
1739244600000|2025-02-11 03:30:00|720.5|719.5|720.5|719.5|720.6|719.6|720.5|719.5|1
1739244900000|2025-02-11 03:35:00|720.8|719.8|720.5|719.5|720.8|719.8|720.3|719.3|0
1739245200000|2025-02-11 03:40:00|720.3|719.3|720.3|719.3|720.3|719.3|720.3|719.3|0
1739245500000|2025-02-11 03:45:00|720.5|719.5|720.5|719.5|720.5|719.5|720.5|719.5|0
1739245800000|2025-02-11 03:50:00|720.8|719.8|720.5|719.5|720.8|719.8|720.5|719.5|0
1739246400000|2025-02-11 04:00:00|720.3|719.3|720.5|719.5|720.8|719.8|720.3|719.3|0
1739247000000|2025-02-11 04:10:00|720.3|719.3|720.5|719.5|720.5|719.5|720.3|719.3|0
1739247300000|2025-02-11 04:15:00|720.8|719.8|721|720|721|720|720.8|719.8|0
1739247600000|2025-02-11 04:20:00|720.8|719.8|720.8|719.8|721|720|720.8|719.8|0
1739247900000|2025-02-11 04:25:00|721|720|720.8|719.8|721|720|720.8|719.8|0
1739248500000|2025-02-11 04:35:00|720.5|719.5|720.5|719.5|720.5|719.5|720.5|719.5|0
1739249400000|2025-02-11 04:50:00|720.6|719.6|720.5|719.5|720.6|719.6|720.3|719.3|52
1739249700000|2025-02-11 04:55:00|720.3|719.3|720.4|719.4|720.5|719.5|720.3|719.3|0
1739250000000|2025-02-11 05:00:00|720.5|719.5|721|720|721|720|720.5|719.5|0
1739250900000|2025-02-11 05:15:00|720.8|719.8|721|720|721|720|720.8|719.8|0
1739251500000|2025-02-11 05:25:00|721.1|720.1|721.3|720.3|721.3|720.3|721|720|0
1739251800000|2025-02-11 05:30:00|721.4|720.4|721.3|720.3|721.4|720.4|721.3|720.3|2
1739252100000|2025-02-11 05:35:00|721.5|720.5|721.5|720.5|721.5|720.5|721.3|720.3|0
1739252400000|2025-02-11 05:40:00|721.8|720.8|721.8|720.8|721.9|720.9|721.8|720.8|0
1739252700000|2025-02-11 05:45:00|722|721|721.8|720.8|722|721|721.8|720.8|0
1739253000000|2025-02-11 05:50:00|721.9|720.9|721.8|720.8|721.9|720.9|721.8|720.8|26
1739253300000|2025-02-11 05:55:00|721.5|720.5|721.6|720.6|721.6|720.6|721.3|720.3|1
1739253600000|2025-02-11 06:00:00|721.5|720.5|721.8|720.8|721.8|720.8|721.3|720.3|0
1739253900000|2025-02-11 06:05:00|722|721|722|721|722.1|721.1|721.8|720.8|166
1739254200000|2025-02-11 06:10:00|721.9|720.9|721.9|720.9|722|721|721.8|720.8|1
1739254500000|2025-02-11 06:15:00|721.8|720.8|721.8|720.8|721.9|720.9|721.8|720.8|93
1739254800000|2025-02-11 06:20:00|722|721|722|721|722|721|721.8|720.8|0
1739255100000|2025-02-11 06:25:00|||||||||100
1739255400000|2025-02-11 06:30:00|722.3|721.3|722.8|721.8|722.8|721.8|722.3|721.3|0
1739255700000|2025-02-11 06:35:00|722.5|721.5|722.4|721.4|722.5|721.5|722.4|721.4|0
1739256000000|2025-02-11 06:40:00|722.5|721.5|722|721|722.6|721.6|722|721|28
1739256300000|2025-02-11 06:45:00|722.1|721.1|722|721|722.3|721.3|721.8|720.8|1
1739256600000|2025-02-11 06:50:00|722.3|721.3|722|721|722.3|721.3|722|721|0
1739256900000|2025-02-11 06:55:00|722.1|721.1|722|721|722.3|721.3|722|721|25
1739257200000|2025-02-11 07:00:00|722.3|721.3|723.3|722.3|723.3|722.3|722.3|721.3|5
1739257500000|2025-02-11 07:05:00|723.4|722.4|724.5|723.5|725|724|723.3|722.3|54
1739257800000|2025-02-11 07:10:00|724.6|723.6|724.9|723.9|725|724|724.6|723.6|11
1739258100000|2025-02-11 07:15:00|724.8|723.8|725|724|725|724|724.6|723.6|1
1739258400000|2025-02-11 07:20:00|724.8|723.8|725.6|724.6|726|725|724.8|723.8|835
1739258700000|2025-02-11 07:25:00|725.8|724.8|725.1|724.1|725.8|724.8|725|724|17
1739259000000|2025-02-11 07:30:00|725|724|725|724|725.9|724.9|725|724|52
1739259300000|2025-02-11 07:35:00|724.8|723.8|725|724|725|724|724.5|723.5|6
1739259600000|2025-02-11 07:40:00|725.1|724.1|725.1|724.1|725.3|724.3|724.8|723.8|211
1739259900000|2025-02-11 07:45:00|725.3|724.3|726.8|725.8|726.9|725.9|725.1|724.1|119
1739260200000|2025-02-11 07:50:00|726.6|725.6|725.9|724.9|726.8|725.8|725.9|724.9|6
1739260500000|2025-02-11 07:55:00|726.1|725.1|726.4|725.4|726.6|725.6|726.1|725.1|1
1739260800000|2025-02-11 08:00:00|726.3|725.3|725.9|724.9|726.4|725.4|725.6|724.6|79
1739261100000|2025-02-11 08:05:00|726.1|725.1|726.4|725.4|727.4|726.4|726.1|725.1|1287
1739261400000|2025-02-11 08:10:00|726.5|725.5|726.4|725.4|726.9|725.9|726.1|725.1|22
1739261700000|2025-02-11 08:15:00|726.3|725.3|726.3|725.3|726.8|725.8|725.8|724.8|132
1739262000000|2025-02-11 08:20:00|726.1|725.1|726.5|725.5|727|726|726|725|52
1739262300000|2025-02-11 08:25:00|726.4|725.4|726|725|726.6|725.6|725.9|724.9|376
1739262600000|2025-02-11 08:30:00|725.9|724.9|724.9|723.9|726.5|725.5|724.3|723.3|40
1739262900000|2025-02-11 08:35:00|725.1|724.1|726.5|725.5|726.8|725.8|725|724|101
1739263200000|2025-02-11 08:40:00|726.6|725.6|726|725|727|726|726|725|174
1739263500000|2025-02-11 08:45:00|726.1|725.1|726.4|725.4|726.8|725.8|726|725|710
1739263800000|2025-02-11 08:50:00|726.3|725.3|726.9|725.9|727.1|726.1|726.1|725.1|41
1739264100000|2025-02-11 08:55:00|727.1|726.1|726.6|725.6|727.1|726.1|726.6|725.6|1
1739264400000|2025-02-11 09:00:00|726.9|725.9|726.4|725.4|727.5|726.5|726.1|725.1|263
1739264700000|2025-02-11 09:05:00|726.3|725.3|726.5|725.5|726.8|725.8|725.8|724.8|579
1739265000000|2025-02-11 09:10:00|726.4|725.4|728.3|727.3|728.3|727.3|726.4|725.4|147
1739265300000|2025-02-11 09:15:00|728.4|727.4|728.6|727.6|728.6|727.6|727.8|726.8|33
1739265600000|2025-02-11 09:20:00|728.5|727.5|728.3|727.3|728.9|727.9|728.3|727.3|531
1739265900000|2025-02-11 09:25:00|728.4|727.4|728.1|727.1|728.5|727.5|727.4|726.4|34
1739266200000|2025-02-11 09:30:00|728|727|728|727|728.5|727.5|727.8|726.8|112
1739266500000|2025-02-11 09:35:00|728.1|727.1|728.1|727.1|729|728|727.8|726.8|93
1739266800000|2025-02-11 09:40:00|728.3|727.3|728.6|727.6|729|728|727.8|726.8|57
1739267100000|2025-02-11 09:45:00|728.5|727.5|728.3|727.3|728.8|727.8|728.1|727.1|79
1739267400000|2025-02-11 09:50:00|728.1|727.1|729.1|728.1|729.4|728.4|728.1|727.1|588
1739267700000|2025-02-11 09:55:00|729.3|728.3|729.5|728.5|729.6|728.6|729|728|137
1739268000000|2025-02-11 10:00:00|729.6|728.6|729.3|728.3|729.6|728.6|729|728|9
1739268300000|2025-02-11 10:05:00|729.1|728.1|729.1|728.1|729.5|728.5|728.9|727.9|14
1739268600000|2025-02-11 10:10:00|729.3|728.3|728.3|727.3|729.3|728.3|728.1|727.1|522
1739268900000|2025-02-11 10:15:00|728.5|727.5|729.3|728.3|729.4|728.4|728.5|727.5|33
1739269200000|2025-02-11 10:20:00|729.4|728.4|729|728|729.4|728.4|728.8|727.8|170
1739269500000|2025-02-11 10:25:00|728.9|727.9|729.3|728.3|729.3|728.3|728.8|727.8|42
1739269800000|2025-02-11 10:30:00|729.4|728.4|729.3|728.3|729.5|728.5|728.8|727.8|26
1739270100000|2025-02-11 10:35:00|729.1|728.1|728.8|727.8|729.4|728.4|728.8|727.8|98
1739270400000|2025-02-11 10:40:00|728.6|727.6|728|727|728.8|727.8|727.9|726.9|35
1739270700000|2025-02-11 10:45:00|728.1|727.1|729.1|728.1|729.3|728.3|728.1|727.1|109
1739271000000|2025-02-11 10:50:00|729|728|730|729|730.1|729.1|729|728|138
1739271300000|2025-02-11 10:55:00|730.1|729.1|730.3|729.3|731.3|730.3|730|729|2119
1739271600000|2025-02-11 11:00:00|730|729|730.1|729.1|730.3|729.3|729.5|728.5|21
1739271900000|2025-02-11 11:05:00|730.3|729.3|729.5|728.5|730.3|729.3|729.4|728.4|1201
1739272200000|2025-02-11 11:10:00|729.6|728.6|729.1|728.1|729.9|728.9|728.8|727.8|181
1739272500000|2025-02-11 11:15:00|729.3|728.3|729.5|728.5|729.6|728.6|729.1|728.1|8
1739272800000|2025-02-11 11:20:00|729.4|728.4|729.8|728.8|730|729|729|728|11
1739273100000|2025-02-11 11:25:00|730|729|729.5|728.5|730|729|729.4|728.4|40
1739273400000|2025-02-11 11:30:00|729.4|728.4|730|729|730|729|729|728|28
1739273700000|2025-02-11 11:35:00|729.8|728.8|729|728|729.9|728.9|728.8|727.8|14
1739274000000|2025-02-11 11:40:00|728.8|727.8|729.6|728.6|729.6|728.6|728.8|727.8|16
1739274300000|2025-02-11 11:45:00|729.5|728.5|729.5|728.5|729.6|728.6|729.1|728.1|12
1739274600000|2025-02-11 11:50:00|729.4|728.4|729.9|728.9|730.1|729.1|729.4|728.4|50
1739274900000|2025-02-11 11:55:00|730|729|730.5|729.5|730.6|729.6|729.9|728.9|169
1739275200000|2025-02-11 12:00:00|730.6|729.6|731.6|730.6|731.6|730.6|730.6|729.6|888
1739275500000|2025-02-11 12:05:00|731.8|730.8|733.5|732.5|733.6|732.6|731.8|730.8|380
1739275800000|2025-02-11 12:10:00|733.4|732.4|732.9|731.9|733.6|732.6|732.9|731.9|271
1739276100000|2025-02-11 12:15:00|732.6|731.6|733.1|732.1|733.4|732.4|732.6|731.6|41
1739276400000|2025-02-11 12:20:00|733|732|732.9|731.9|733.4|732.4|732.9|731.9|42
1739276700000|2025-02-11 12:25:00|732.8|731.8|732.9|731.9|733|732|732.5|731.5|226
1739277000000|2025-02-11 12:30:00|733|732|732.9|731.9|733.4|732.4|732.8|731.8|345
1739277300000|2025-02-11 12:35:00|733|732|733.1|732.1|733.6|732.6|732.9|731.9|112
1739277600000|2025-02-11 12:40:00|733|732|733|732|733.4|732.4|732.8|731.8|218
1739277900000|2025-02-11 12:45:00|733.1|732.1|732.6|731.6|733.4|732.4|732.6|731.6|256
1739278200000|2025-02-11 12:50:00|732.8|731.8|733.1|732.1|733.1|732.1|732.6|731.6|403
1739278500000|2025-02-11 12:55:00|732.9|731.9|733.6|732.6|733.6|732.6|732.8|731.8|73
1739278800000|2025-02-11 13:00:00|733.8|732.8|734|733|734.3|733.3|733.6|732.6|494
1739279100000|2025-02-11 13:05:00|734.1|733.1|734.5|733.5|734.8|733.8|734|733|384
1739279400000|2025-02-11 13:10:00|734.6|733.6|736|735|736|735|734.4|733.4|270
1739279700000|2025-02-11 13:15:00|735.9|734.9|736.3|735.3|736.8|735.8|735.4|734.4|466
1739280000000|2025-02-11 13:20:00|736.4|735.4|736.5|735.5|737|736|735.8|734.8|139
1739280300000|2025-02-11 13:25:00|736.4|735.4|736.5|735.5|736.8|735.8|736|735|159
1739280600000|2025-02-11 13:30:00|736.4|735.4|736.5|735.5|737|736|736.3|735.3|2
1739280900000|2025-02-11 13:35:00|736.4|735.4|735.8|734.8|736.5|735.5|735.8|734.8|41
1739281200000|2025-02-11 13:40:00|735.9|734.9|736.8|735.8|736.8|735.8|735.8|734.8|4
1739281500000|2025-02-11 13:45:00|737|736|736.3|735.3|737.1|736.1|736|735|12
1739281800000|2025-02-11 13:50:00|736.1|735.1|735.5|734.5|736.3|735.3|735.3|734.3|10
1739282100000|2025-02-11 13:55:00|735.4|734.4|734.3|733.3|735.4|734.4|734.3|733.3|30
1739282400000|2025-02-11 14:00:00|734.4|733.4|734.8|733.8|735.4|734.4|733.9|732.9|28
1739282700000|2025-02-11 14:05:00|734.9|733.9|734.8|733.8|735.5|734.5|734.3|733.3|4
1739283000000|2025-02-11 14:10:00|734.9|733.9|734.8|733.8|735.5|734.5|734.5|733.5|26
1739283300000|2025-02-11 14:15:00|735|734|734.8|733.8|735|734|734.4|733.4|54
1739283600000|2025-02-11 14:20:00|734.9|733.9|734.5|733.5|735.1|734.1|734|733|35
1739283900000|2025-02-11 14:25:00|734.6|733.6|734.3|733.3|735|734|734.3|733.3|13
1739284200000|2025-02-11 14:30:00|734.4|733.4|733.8|732.8|734.5|733.5|732.3|731.3|138
1739284500000|2025-02-11 14:35:00|733.9|732.9|734|733|734.5|733.5|733.4|732.4|145
1739284800000|2025-02-11 14:40:00|734.1|733.1|734|733|735|734|733.9|732.9|732
1739285100000|2025-02-11 14:45:00|734.3|733.3|735.5|734.5|735.5|734.5|734|733|16
1739285400000|2025-02-11 14:50:00|735.6|734.6|736|735|736.3|735.3|734.8|733.8|274
1739285700000|2025-02-11 14:55:00|735.9|734.9|737.4|736.4|737.6|736.6|735.6|734.6|106
1739286000000|2025-02-11 15:00:00|737|736|734.9|733.9|737|736|734.3|733.3|878
1739286300000|2025-02-11 15:05:00|735|734|732.8|731.8|735|734|732.6|731.6|1148
1739286600000|2025-02-11 15:10:00|732.9|731.9|732.8|731.8|733.3|732.3|732.4|731.4|51
1739286900000|2025-02-11 15:15:00|732.9|731.9|732.8|731.8|733.8|732.8|732.8|731.8|162
1739287200000|2025-02-11 15:20:00|733|732|733|732|733.1|732.1|731.8|730.8|32
1739287500000|2025-02-11 15:25:00|733.1|732.1|734|733|734.3|733.3|733|732|66
1739287800000|2025-02-11 15:30:00|733.9|732.9|734.5|733.5|734.5|733.5|733.6|732.6|397
1739288100000|2025-02-11 15:35:00|734.6|733.6|736.8|735.8|736.8|735.8|734.6|733.6|100
1739288400000|2025-02-11 15:40:00|736.9|735.9|736.8|735.8|737.5|736.5|736.3|735.3|319
1739288700000|2025-02-11 15:45:00|736.9|735.9|735.8|734.8|736.9|735.9|735.3|734.3|61
1739289000000|2025-02-11 15:50:00|735.9|734.9|735.8|734.8|736.3|735.3|735.4|734.4|156
1739289300000|2025-02-11 15:55:00|735.6|734.6|736|735|736.1|735.1|735.5|734.5|247
1739289600000|2025-02-11 16:00:00|736.1|735.1|735.8|734.8|736.8|735.8|735.4|734.4|1747
1739289900000|2025-02-11 16:05:00|736|735|736.8|735.8|736.9|735.9|736|735|729
1739290200000|2025-02-11 16:10:00|736.9|735.9|738.4|737.4|738.9|737.9|736.9|735.9|1204
1739290500000|2025-02-11 16:15:00|738.6|737.6|739|738|739.8|738.8|738.4|737.4|2078
1739290800000|2025-02-11 16:20:00|739.3|738.3|735.6|734.6|739.3|738.3|735.5|734.5|1311
1739291100000|2025-02-11 16:25:00|735.8|734.8|734.9|733.9|735.8|734.8|734.1|733.1|3863
1740485400000|2025-02-25 12:10:00|695.8|694.8|695.5|694.5|695.8|694.8|695.4|694.4|260
1740485700000|2025-02-25 12:15:00|695.4|694.4|695.6|694.6|695.9|694.9|695.4|694.4|290
1740486000000|2025-02-25 12:20:00|695.9|694.9|696.1|695.1|696.6|695.6|695.9|694.9|279
1740486300000|2025-02-25 12:25:00|695.9|694.9|695.1|694.1|695.9|694.9|695.1|694.1|363
1740486600000|2025-02-25 12:30:00|694.9|693.9|694.6|693.6|695.1|694.1|694.4|693.4|290
1740486900000|2025-02-25 12:35:00|694.4|693.4|694.4|693.4|694.9|693.9|694.4|693.4|486
1740487200000|2025-02-25 12:40:00|694.1|693.1|694.1|693.1|694.6|693.6|693.9|692.9|133
1740487500000|2025-02-25 12:45:00|693.9|692.9|693.6|692.6|694.1|693.1|692.9|691.9|335
1740487800000|2025-02-25 12:50:00|693.4|692.4|693.6|692.6|694.4|693.4|693.1|692.1|287
1740488100000|2025-02-25 12:55:00|693.9|692.9|693.9|692.9|694|693|693.4|692.4|818
1740488400000|2025-02-25 13:00:00|693.6|692.6|695.1|694.1|695.6|694.6|693.6|692.6|594
1740488700000|2025-02-25 13:05:00|695.3|694.3|694.4|693.4|695.3|694.3|693.9|692.9|518
1740489000000|2025-02-25 13:10:00|694.5|693.5|695.1|694.1|695.4|694.4|694.5|693.5|158
1740489300000|2025-02-25 13:15:00|695|694|695.9|694.9|695.9|694.9|694.9|693.9|187
1740489600000|2025-02-25 13:20:00|695.8|694.8|695.1|694.1|696.6|695.6|695.1|694.1|991
1740489900000|2025-02-25 13:25:00|695|694|695.9|694.9|695.9|694.9|694.9|693.9|767
1740490200000|2025-02-25 13:30:00|695.8|694.8|696.6|695.6|696.6|695.6|695.4|694.4|273
1740490500000|2025-02-25 13:35:00|696.4|695.4|696.1|695.1|697.1|696.1|696|695|281
1740490800000|2025-02-25 13:40:00|696|695|695.9|694.9|696.1|695.1|695.6|694.6|204
1740491100000|2025-02-25 13:45:00|696|695|695.6|694.6|696.1|695.1|695.4|694.4|459
1740491400000|2025-02-25 13:50:00|695.4|694.4|695.4|694.4|695.9|694.9|695.3|694.3|339
1740491700000|2025-02-25 13:55:00|695.3|694.3|694.9|693.9|695.4|694.4|694.8|693.8|217
1740492000000|2025-02-25 14:00:00|695.1|694.1|695.6|694.6|695.9|694.9|695|694|226
1740492300000|2025-02-25 14:05:00|695.4|694.4|695.4|694.4|695.6|694.6|694.9|693.9|314
1740492600000|2025-02-25 14:10:00|695.5|694.5|695.9|694.9|696.1|695.1|694.6|693.6|199
1740492900000|2025-02-25 14:15:00|696|695|695.6|694.6|696.4|695.4|695.4|694.4|108
1740493200000|2025-02-25 14:20:00|695.9|694.9|696.9|695.9|696.9|695.9|695.6|694.6|153
1740493500000|2025-02-25 14:25:00|696.6|695.6|696.9|695.9|697.1|696.1|696.4|695.4|1201
1740493800000|2025-02-25 14:30:00|696.8|695.8|696.4|695.4|697.1|696.1|696.1|695.1|197
1740494100000|2025-02-25 14:35:00|696.5|695.5|696.1|695.1|696.6|695.6|695.9|694.9|329
1740494400000|2025-02-25 14:40:00|696.4|695.4|695.6|694.6|696.6|695.6|695.4|694.4|256
1740494700000|2025-02-25 14:45:00|695.4|694.4|695.6|694.6|696.1|695.1|695.4|694.4|488
1740495000000|2025-02-25 14:50:00|695.8|694.8|694.1|693.1|695.9|694.9|693.9|692.9|453
1740495300000|2025-02-25 14:55:00|694.4|693.4|694.1|693.1|694.4|693.4|693.9|692.9|335
1740495600000|2025-02-25 15:00:00|693.9|692.9|689.5|688.5|694.1|693.1|689.1|688.1|2088
1740495900000|2025-02-25 15:05:00|689.6|688.6|688.6|687.6|690|689|688.4|687.4|901
1740496200000|2025-02-25 15:10:00|688.9|687.9|688.9|687.9|689.4|688.4|688|687|1222
1740496500000|2025-02-25 15:15:00|688.6|687.6|686.1|685.1|688.8|687.8|686.1|685.1|999
1740496800000|2025-02-25 15:20:00|686.3|685.3|685.4|684.4|686.4|685.4|684.9|683.9|932
1740497100000|2025-02-25 15:25:00|685.3|684.3|685.1|684.1|686.4|685.4|685.1|684.1|1207
1740497400000|2025-02-25 15:30:00|684.9|683.9|683.9|682.9|685.1|684.1|683.9|682.9|1281
1740497700000|2025-02-25 15:35:00|684.1|683.1|684.9|683.9|685.6|684.6|683.4|682.4|999
1740498000000|2025-02-25 15:40:00|684.6|683.6|684.4|683.4|685.1|684.1|683.9|682.9|623
1740498300000|2025-02-25 15:45:00|684.1|683.1|684.4|683.4|685.1|684.1|683.9|682.9|713
1740498600000|2025-02-25 15:50:00|684.3|683.3|684.9|683.9|685.3|684.3|683.9|682.9|794
1740498900000|2025-02-25 15:55:00|685|684|682.4|681.4|685.1|684.1|682.4|681.4|705
1740499200000|2025-02-25 16:00:00|682.6|681.6|682.9|681.9|683.4|682.4|682.1|681.1|725
1740499500000|2025-02-25 16:05:00|683.1|682.1|682.4|681.4|683.1|682.1|682.3|681.3|1594
1740499800000|2025-02-25 16:10:00|682.6|681.6|682.6|681.6|682.9|681.9|681.6|680.6|1276
1740500100000|2025-02-25 16:15:00|682.9|681.9|682.6|681.6|683.4|682.4|682.5|681.5|1222
1740500400000|2025-02-25 16:20:00|682.9|681.9|682.1|681.1|682.9|681.9|681.9|680.9|854
1740500700000|2025-02-25 16:25:00|682.3|681.3|680.9|679.9|682.4|681.4|680.9|679.9|2236
1740501000000|2025-02-25 16:30:00|680.8|679.8|681.1|680.1|681.5|680.5|679.9|678.9|1634
1740501300000|2025-02-25 16:35:00|681.4|680.4|682.6|681.6|683.1|682.1|681.1|680.1|713
1740501600000|2025-02-25 16:40:00|682.4|681.4|682.4|681.4|682.9|681.9|681.9|680.9|537
1740501900000|2025-02-25 16:45:00|682.6|681.6|683.4|682.4|683.9|682.9|682.1|681.1|368
1740502200000|2025-02-25 16:50:00|683.6|682.6|682.9|681.9|683.6|682.6|682.9|681.9|202
1740502500000|2025-02-25 16:55:00|683|682|682.6|681.6|683.4|682.4|682.6|681.6|253
1740502800000|2025-02-25 17:00:00|682.8|681.8|683.1|682.1|683.6|682.6|682.6|681.6|781
1740503100000|2025-02-25 17:05:00|683.3|682.3|683.1|682.1|683.4|682.4|682.8|681.8|383
1740503400000|2025-02-25 17:10:00|683.4|682.4|682.9|681.9|683.4|682.4|682.9|681.9|220
1740503700000|2025-02-25 17:15:00|683|682|682.9|681.9|683.4|682.4|682.9|681.9|170
1740504000000|2025-02-25 17:20:00|682.6|681.6|682.6|681.6|683.1|682.1|681.9|680.9|193
1740504300000|2025-02-25 17:25:00|682.8|681.8|683.1|682.1|683.1|682.1|682.6|681.6|144
1740504600000|2025-02-25 17:30:00|683.3|682.3|683.9|682.9|684.6|683.6|683.3|682.3|343
1740504900000|2025-02-25 17:35:00|683.6|682.6|684.1|683.1|684.4|683.4|683.6|682.6|203
1740505200000|2025-02-25 17:40:00|684.4|683.4|684.1|683.1|684.4|683.4|683.6|682.6|125
1740505500000|2025-02-25 17:45:00|684|683|683.5|682.5|684.1|683.1|683.4|682.4|265
1740505800000|2025-02-25 17:50:00|683.4|682.4|683.6|682.6|683.9|682.9|682.9|681.9|281
1740506100000|2025-02-25 17:55:00|683.4|682.4|683.1|682.1|683.4|682.4|682.9|681.9|202
1740506400000|2025-02-25 18:00:00|683.3|682.3|682.4|681.4|683.4|682.4|682.4|681.4|128
1740506700000|2025-02-25 18:05:00|682.1|681.1|682.6|681.6|683|682|682.1|681.1|154
1740507000000|2025-02-25 18:10:00|682.9|681.9|683.6|682.6|683.6|682.6|682.6|681.6|155
1740507300000|2025-02-25 18:15:00|683.8|682.8|682.9|681.9|683.8|682.8|682.8|681.8|127
1740507600000|2025-02-25 18:20:00|682.8|681.8|682.6|681.6|682.9|681.9|682.4|681.4|279
1740507900000|2025-02-25 18:25:00|682.8|681.8|682.6|681.6|682.9|681.9|682.4|681.4|79
1740508200000|2025-02-25 18:30:00|682.9|681.9|682.5|681.5|683.1|682.1|682.3|681.3|102
1740508500000|2025-02-25 18:35:00|682.6|681.6|682.5|681.5|682.8|681.8|682.1|681.1|55
1740508800000|2025-02-25 18:40:00|682.6|681.6|682.6|681.6|682.9|681.9|682.1|681.1|129
1740509100000|2025-02-25 18:45:00|682.9|681.9|682.9|681.9|683.1|682.1|682.6|681.6|80
1740509400000|2025-02-25 18:50:00|683.1|682.1|683.1|682.1|683.1|682.1|682.8|681.8|120
1740509700000|2025-02-25 18:55:00|683|682|682.9|681.9|683.1|682.1|682.9|681.9|84
1740510000000|2025-02-25 19:00:00|682.8|681.8|682.3|681.3|682.9|681.9|682.1|681.1|193
1740510300000|2025-02-25 19:05:00|682.4|681.4|682.6|681.6|682.9|681.9|682.3|681.3|100
1740510600000|2025-02-25 19:10:00|682.4|681.4|682.6|681.6|682.9|681.9|682.3|681.3|193
1740510900000|2025-02-25 19:15:00|682.5|681.5|682.9|681.9|683|682|682.4|681.4|540
1740511200000|2025-02-25 19:20:00|682.8|681.8|683.1|682.1|683.1|682.1|682.4|681.4|142
1740511500000|2025-02-25 19:25:00|683|682|683.6|682.6|683.8|682.8|682.9|681.9|666
1740511800000|2025-02-25 19:30:00|683.9|682.9|683.9|682.9|683.9|682.9|683.5|682.5|275
1740512100000|2025-02-25 19:35:00|683.8|682.8|684.1|683.1|684.1|683.1|683.8|682.8|11
1740512400000|2025-02-25 19:40:00|684|683|683.9|682.9|684.4|683.4|683.9|682.9|32
1740512700000|2025-02-25 19:45:00|684.1|683.1|684.8|683.8|684.9|683.9|683.9|682.9|73
1740513000000|2025-02-25 19:50:00|684.6|683.6|684.5|683.5|684.9|683.9|684.4|683.4|33
1740513300000|2025-02-25 19:55:00|684.6|683.6|684.1|683.1|684.6|683.6|684.1|683.1|97
1740513600000|2025-02-25 20:00:00|684.3|683.3|684.1|683.1|684.4|683.4|683.9|682.9|54
1740513900000|2025-02-25 20:05:00|683.9|682.9|684.4|683.4|684.4|683.4|683.9|682.9|51
1740514200000|2025-02-25 20:10:00|684.1|683.1|684.4|683.4|684.4|683.4|684.1|683.1|16
1740514500000|2025-02-25 20:15:00|684.3|683.3|684.6|683.6|684.6|683.6|684.1|683.1|198
1740514800000|2025-02-25 20:20:00|684.9|683.9|684.9|683.9|684.9|683.9|684.6|683.6|18
1740515100000|2025-02-25 20:25:00|684.8|683.8|684.9|683.9|684.9|683.9|684.8|683.8|5
1740515400000|2025-02-25 20:30:00|684.8|683.8|684.6|683.6|684.8|683.8|684.4|683.4|23
1740515700000|2025-02-25 20:35:00|684.4|683.4|684.1|683.1|684.4|683.4|684|683|14
1740516000000|2025-02-25 20:40:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|8
1740516300000|2025-02-25 20:45:00|683.8|682.8|684.1|683.1|684.1|683.1|683.6|682.6|31
1740516600000|2025-02-25 20:50:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|19
1740516900000|2025-02-25 20:55:00|684|683|683.9|682.9|684|683|683.6|682.6|30
1740517200000|2025-02-25 21:00:00|683.6|682.6|683.6|682.6|683.9|682.9|683.6|682.6|28
1740517500000|2025-02-25 21:05:00|683.8|682.8|683.9|682.9|684.3|683.3|683.6|682.6|25
1740517800000|2025-02-25 21:10:00|684|683|683.9|682.9|684.3|683.3|683.9|682.9|8
1740518100000|2025-02-25 21:15:00|684|683|684.4|683.4|684.4|683.4|683.9|682.9|29
1740518400000|2025-02-25 21:20:00|684.6|683.6|684.4|683.4|684.6|683.6|684.4|683.4|23
1740518700000|2025-02-25 21:25:00|684.5|683.5|684.6|683.6|684.6|683.6|684.4|683.4|11
1740519000000|2025-02-25 21:30:00|684.8|683.8|683.3|682.3|684.9|683.9|682.4|681.4|65
1740519300000|2025-02-25 21:35:00|683.4|682.4|683.4|682.4|684.3|683.3|683|682|63
1740519600000|2025-02-25 21:40:00|683.3|682.3|683.9|682.9|683.9|682.9|683.1|682.1|14
1740519900000|2025-02-25 21:45:00|683.8|682.8|684.1|683.1|684.1|683.1|683.6|682.6|14
1740520200000|2025-02-25 21:50:00|683.9|682.9|683.8|682.8|683.9|682.9|683.1|682.1|117
1740520500000|2025-02-25 21:55:00|683.6|682.6|684|683|684.1|683.1|683.3|682.3|53
1740520800000|2025-02-25 22:00:00|683.9|682.9|683.9|682.9|683.9|682.9|683.9|682.9|0
1740521100000|2025-02-25 22:05:00|684|683|684.1|683.1|684.1|683.1|684|683|3
1740521400000|2025-02-25 22:10:00|684.3|683.3|684.3|683.3|684.3|683.3|684.3|683.3|0
1740522000000|2025-02-25 22:20:00|684.4|683.4|684.3|683.3|684.4|683.4|684.3|683.3|1
1740522900000|2025-02-25 22:35:00|684.5|683.5|684.3|683.3|684.5|683.5|684.3|683.3|4
1740523200000|2025-02-25 22:40:00|684.5|683.5|684.5|683.5|684.5|683.5|684.4|683.4|2
1740523500000|2025-02-25 22:45:00|||||||||1
1740523800000|2025-02-25 22:50:00|684.6|683.6|685.6|682.6|685.6|684.1|684.6|682.4|3
1740524100000|2025-02-25 22:55:00|685.5|682.5|684.8|681.8|685.5|683|684|681.6|0
1740531600000|2025-02-26 01:00:00|683.4|682.4|683.9|682.9|683.9|682.9|683.3|682.3|32
1740531900000|2025-02-26 01:05:00|684|683|683.4|682.4|684|683|683.3|682.3|27
1740532200000|2025-02-26 01:10:00|683.5|682.5|684.1|683.1|684.1|683.1|683.4|682.4|28
1740532500000|2025-02-26 01:15:00|684.3|683.3|684.4|683.4|684.5|683.5|684.1|683.1|55
1740532800000|2025-02-26 01:20:00|684.3|683.3|684.4|683.4|684.4|683.4|684.3|683.3|12
1740533100000|2025-02-26 01:25:00|684.5|683.5|684.5|683.5|684.5|683.5|684.4|683.4|6
1740533400000|2025-02-26 01:30:00|684.6|683.6|684.5|683.5|684.8|683.8|684.4|683.4|7
1740533700000|2025-02-26 01:35:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|9
1740534000000|2025-02-26 01:40:00|684.8|683.8|684.9|683.9|684.9|683.9|684.6|683.6|3
1740534300000|2025-02-26 01:45:00|684.8|683.8|684.6|683.6|685|684|684.6|683.6|23
1740534600000|2025-02-26 01:50:00|684.5|683.5|684.3|683.3|684.5|683.5|684.1|683.1|8
1740534900000|2025-02-26 01:55:00|684.1|683.1|684.1|683.1|684.3|683.3|684|683|6
1740535200000|2025-02-26 02:00:00|684.3|683.3|683.9|682.9|684.4|683.4|683.6|682.6|12
1740535500000|2025-02-26 02:05:00|684|683|683.5|682.5|684|683|683.5|682.5|21
1740535800000|2025-02-26 02:10:00|683.6|682.6|683.9|682.9|683.9|682.9|683.6|682.6|2
1740536100000|2025-02-26 02:15:00|683.8|682.8|683.6|682.6|683.8|682.8|683.6|682.6|1
1740536400000|2025-02-26 02:20:00|683.8|682.8|683.8|682.8|683.8|682.8|683.8|682.8|1
1740536700000|2025-02-26 02:25:00|683.6|682.6|683.4|682.4|683.6|682.6|683|682|20
1740537000000|2025-02-26 02:30:00|683.3|682.3|683.5|682.5|683.5|682.5|683.3|682.3|3
1740537300000|2025-02-26 02:35:00|683.4|682.4|683.4|682.4|683.5|682.5|683.3|682.3|1
1740537600000|2025-02-26 02:40:00|683.3|682.3|682.9|681.9|683.4|682.4|682.9|681.9|9
1740537900000|2025-02-26 02:45:00|683|682|683.1|682.1|683.1|682.1|683|682|5
1740538200000|2025-02-26 02:50:00|683.3|682.3|683.3|682.3|683.3|682.3|683.1|682.1|2
1740538500000|2025-02-26 02:55:00|683.4|682.4|683.6|682.6|683.8|682.8|683.4|682.4|8
1740538800000|2025-02-26 03:00:00|683.8|682.8|683.6|682.6|683.8|682.8|683.6|682.6|5
1740539100000|2025-02-26 03:05:00|683.4|682.4|682.9|681.9|683.5|682.5|682.6|681.6|18
1740539400000|2025-02-26 03:10:00|683|682|683|682|683.4|682.4|683|682|95
1740539700000|2025-02-26 03:15:00|682.9|681.9|683.1|682.1|683.1|682.1|682.9|681.9|56
1740540000000|2025-02-26 03:20:00|683.3|682.3|683.6|682.6|683.8|682.8|683.1|682.1|141
1740540300000|2025-02-26 03:25:00|683.8|682.8|683.9|682.9|684.1|683.1|683.6|682.6|63
1740540600000|2025-02-26 03:30:00|684.1|683.1|684|683|684.4|683.4|684|683|13
1740540900000|2025-02-26 03:35:00|684.1|683.1|683.8|682.8|684.1|683.1|683.6|682.6|11
1740541200000|2025-02-26 03:40:00|683.9|682.9|683.6|682.6|683.9|682.9|683.6|682.6|10
1740541500000|2025-02-26 03:45:00|683.5|682.5|683.4|682.4|683.5|682.5|683.4|682.4|10
1740541800000|2025-02-26 03:50:00|||||||||1
1740542400000|2025-02-26 04:00:00|683.5|682.5|683.4|682.4|683.5|682.5|683.4|682.4|3
1740543000000|2025-02-26 04:10:00|||||||||1
1740543300000|2025-02-26 04:15:00|683.3|682.3|683.3|682.3|683.4|682.4|683.1|682.1|9
1740543600000|2025-02-26 04:20:00|683.4|682.4|683.5|682.5|683.6|682.6|683.4|682.4|12
1740543900000|2025-02-26 04:25:00|683.6|682.6|683.9|682.9|683.9|682.9|683.6|682.6|0
1740544200000|2025-02-26 04:30:00|684|683|683.8|682.8|684|683|683.8|682.8|4
1740544500000|2025-02-26 04:35:00|683.9|682.9|684|683|684|683|683.8|682.8|3
1740544800000|2025-02-26 04:40:00|683.9|682.9|683.6|682.6|683.9|682.9|683.6|682.6|1
1740545100000|2025-02-26 04:45:00|683.9|682.9|684|683|684|683|683.9|682.9|3
1740545400000|2025-02-26 04:50:00|683.9|682.9|683.8|682.8|683.9|682.9|683.8|682.8|2
1740545700000|2025-02-26 04:55:00|683.6|682.6|683.5|682.5|683.6|682.6|683.4|682.4|3
1740546000000|2025-02-26 05:00:00|683.6|682.6|683.5|682.5|683.6|682.6|683.4|682.4|0
1740546300000|2025-02-26 05:05:00|683.4|682.4|683.6|682.6|683.6|682.6|683.4|682.4|0
1740546600000|2025-02-26 05:10:00|683.8|682.8|683.8|682.8|683.8|682.8|683.6|682.6|1
1740546900000|2025-02-26 05:15:00|||||||||1
1740547200000|2025-02-26 05:20:00|683.9|682.9|683.9|682.9|684.1|683.1|683.8|682.8|7
1740547500000|2025-02-26 05:25:00|683.8|682.8|683.8|682.8|684|683|683.8|682.8|3
1740547800000|2025-02-26 05:30:00|683.6|682.6|683.4|682.4|683.9|682.9|683.4|682.4|3
1740548100000|2025-02-26 05:35:00|683.5|682.5|683.4|682.4|683.5|682.5|683.3|682.3|21
1740548400000|2025-02-26 05:40:00|683.3|682.3|683.4|682.4|683.4|682.4|683.3|682.3|5
1740548700000|2025-02-26 05:45:00|683.6|682.6|683.8|682.8|683.8|682.8|683.4|682.4|68
1740549000000|2025-02-26 05:50:00|684|683|684.3|683.3|684.3|683.3|683.9|682.9|7
1740549300000|2025-02-26 05:55:00|684.1|683.1|683.8|682.8|684.1|683.1|683.8|682.8|22
1740549600000|2025-02-26 06:00:00|683.9|682.9|683.6|682.6|683.9|682.9|683.5|682.5|7
1740549900000|2025-02-26 06:05:00|683.8|682.8|683.4|682.4|683.8|682.8|683.1|682.1|26
1740550200000|2025-02-26 06:10:00|683.5|682.5|683.3|682.3|683.5|682.5|683.3|682.3|26
1740550500000|2025-02-26 06:15:00|683.4|682.4|683.8|682.8|683.9|682.9|683.1|682.1|7
1740550800000|2025-02-26 06:20:00|683.9|682.9|683.9|682.9|684.1|683.1|683.9|682.9|1
1740551100000|2025-02-26 06:25:00|684|683|683.6|682.6|684|683|683.6|682.6|32
1740551400000|2025-02-26 06:30:00|683.8|682.8|683.6|682.6|683.9|682.9|683.6|682.6|5
1740551700000|2025-02-26 06:35:00|683.8|682.8|683.6|682.6|683.9|682.9|683.6|682.6|4
1740552000000|2025-02-26 06:40:00|683.8|682.8|683.6|682.6|683.9|682.9|683.6|682.6|2
1740552300000|2025-02-26 06:45:00|683.4|682.4|683.9|682.9|683.9|682.9|683.4|682.4|49
1740552600000|2025-02-26 06:50:00|684.1|683.1|684|683|684.1|683.1|683.9|682.9|6
1740552900000|2025-02-26 06:55:00|683.9|682.9|683.9|682.9|684|683|683.9|682.9|1
1740553200000|2025-02-26 07:00:00|683.8|682.8|683.1|682.1|683.9|682.9|683.1|682.1|842
1740553500000|2025-02-26 07:05:00|683.3|682.3|683.3|682.3|683.4|682.4|683.1|682.1|21
1740553800000|2025-02-26 07:10:00|683.1|682.1|683.4|682.4|683.4|682.4|683.1|682.1|15
1740554100000|2025-02-26 07:15:00|683.5|682.5|683.1|682.1|683.8|682.8|683.1|682.1|10
1740554400000|2025-02-26 07:20:00|683.3|682.3|682.9|681.9|683.4|682.4|682.6|681.6|47
1740554700000|2025-02-26 07:25:00|682.6|681.6|683.4|682.4|683.5|682.5|682.6|681.6|302
1740555000000|2025-02-26 07:30:00|683.5|682.5|683.9|682.9|684.6|683.6|683.5|682.5|145
1740555300000|2025-02-26 07:35:00|684|683|684|683|684.3|683.3|683.6|682.6|587
1740555600000|2025-02-26 07:40:00|683.9|682.9|683.6|682.6|684|683|683.4|682.4|164
1740555900000|2025-02-26 07:45:00|683.8|682.8|683.1|682.1|683.9|682.9|683.1|682.1|3131
1740556200000|2025-02-26 07:50:00|682.9|681.9|683.6|682.6|683.6|682.6|682.6|681.6|1029
1740556500000|2025-02-26 07:55:00|683.8|682.8|683|682|683.9|682.9|682.6|681.6|206
1740556800000|2025-02-26 08:00:00|683.1|682.1|681.9|680.9|683.1|682.1|681.9|680.9|1529
1740557100000|2025-02-26 08:05:00|682|681|682.1|681.1|682.4|681.4|681.9|680.9|486
1740557400000|2025-02-26 08:10:00|682|681|682.1|681.1|682.6|681.6|681.9|680.9|343
1740557700000|2025-02-26 08:15:00|682.4|681.4|681.8|680.8|682.4|681.4|681.6|680.6|409
1740558000000|2025-02-26 08:20:00|681.9|680.9|682.4|681.4|682.6|681.6|681.6|680.6|382
1740558300000|2025-02-26 08:25:00|682.6|681.6|682.9|681.9|682.9|681.9|681.4|680.4|840
1740558600000|2025-02-26 08:30:00|682.8|681.8|680.4|679.4|682.9|681.9|680.4|679.4|536
1740558900000|2025-02-26 08:35:00|680.3|679.3|680.6|679.6|680.6|679.6|680.1|679.1|338
1740559200000|2025-02-26 08:40:00|680.4|679.4|680.4|679.4|680.6|679.6|680.1|679.1|561
1740559500000|2025-02-26 08:45:00|680.1|679.1|680.6|679.6|680.9|679.9|680.1|679.1|147
1740559800000|2025-02-26 08:50:00|680.5|679.5|680.1|679.1|680.8|679.8|679.4|678.4|931
1740560100000|2025-02-26 08:55:00|679.8|678.8|680.1|679.1|680.4|679.4|679.1|678.1|1692
1740560400000|2025-02-26 09:00:00|679.9|678.9|681.1|680.1|681.4|680.4|679.6|678.6|664
1740560700000|2025-02-26 09:05:00|681.4|680.4|682.3|681.3|683.1|682.1|681.3|680.3|1238
1740561000000|2025-02-26 09:10:00|682.4|681.4|682.4|681.4|683.1|682.1|682|681|482
1740561300000|2025-02-26 09:15:00|682.6|681.6|682.9|681.9|682.9|681.9|682.1|681.1|213
1740561600000|2025-02-26 09:20:00|682.6|681.6|682.4|681.4|682.8|681.8|682.1|681.1|164
1740561900000|2025-02-26 09:25:00|682.3|681.3|682.6|681.6|682.9|681.9|681.9|680.9|155
1740562200000|2025-02-26 09:30:00|682.9|681.9|682.9|681.9|683.4|682.4|682.6|681.6|250
1740562500000|2025-02-26 09:35:00|682.8|681.8|683.1|682.1|683.3|682.3|682.4|681.4|439
1740562800000|2025-02-26 09:40:00|683|682|682.4|681.4|683.3|682.3|682.4|681.4|470
1740563100000|2025-02-26 09:45:00|682.6|681.6|682.4|681.4|682.6|681.6|682.1|681.1|156
1740563400000|2025-02-26 09:50:00|682.1|681.1|681.4|680.4|682.1|681.1|681.1|680.1|434
1740563700000|2025-02-26 09:55:00|681.1|680.1|679.8|678.8|681.1|680.1|679.6|678.6|1237
1740564000000|2025-02-26 10:00:00|679.9|678.9|679.1|678.1|679.9|678.9|679.1|678.1|519
1740564300000|2025-02-26 10:05:00|679.3|678.3|679.4|678.4|679.9|678.9|678.9|677.9|275
1740564600000|2025-02-26 10:10:00|679.5|678.5|679.6|678.6|679.9|678.9|678.9|677.9|176
1740564900000|2025-02-26 10:15:00|679.5|678.5|678.9|677.9|679.6|678.6|678.9|677.9|127
1740565200000|2025-02-26 10:20:00|678.6|677.6|678.9|677.9|679.1|678.1|678.4|677.4|236
1740565500000|2025-02-26 10:25:00|679|678|679.1|678.1|679.4|678.4|678.9|677.9|218
1740565800000|2025-02-26 10:30:00|678.9|677.9|679.6|678.6|679.6|678.6|678.4|677.4|1009
1740566100000|2025-02-26 10:35:00|679.5|678.5|679.4|678.4|680|679|679|678|615
1740566400000|2025-02-26 10:40:00|679.6|678.6|679.1|678.1|679.6|678.6|678.9|677.9|141
1740566700000|2025-02-26 10:45:00|679|678|679.1|678.1|679.4|678.4|678.9|677.9|308
1740567000000|2025-02-26 10:50:00|678.9|677.9|678.9|677.9|679|678|678.4|677.4|1960
1740567300000|2025-02-26 10:55:00|679.1|678.1|680.5|679.5|680.5|679.5|678.9|677.9|776
1740567600000|2025-02-26 11:00:00|680.6|679.6|680.1|679.1|680.8|679.8|679.6|678.6|192
1740567900000|2025-02-26 11:05:00|679.9|678.9|680.6|679.6|680.6|679.6|679.1|678.1|168
1740568200000|2025-02-26 11:10:00|680.4|679.4|680.4|679.4|680.6|679.6|680.1|679.1|97
1740568500000|2025-02-26 11:15:00|680.6|679.6|680.4|679.4|680.6|679.6|679.9|678.9|94
1740568800000|2025-02-26 11:20:00|680.1|679.1|680.4|679.4|680.6|679.6|680.1|679.1|180
1740569100000|2025-02-26 11:25:00|680.1|679.1|680.1|679.1|680.9|679.9|680.1|679.1|89
1740569400000|2025-02-26 11:30:00|680|679|679.4|678.4|680.1|679.1|679.4|678.4|236
1740569700000|2025-02-26 11:35:00|679.6|678.6|679.1|678.1|679.6|678.6|678.9|677.9|338
1740570000000|2025-02-26 11:40:00|679.3|678.3|678.6|677.6|679.3|678.3|678.6|677.6|669
1740570300000|2025-02-26 11:45:00|678.8|677.8|678.4|677.4|678.8|677.8|678.1|677.1|1478
1740570600000|2025-02-26 11:50:00|678.6|677.6|677.6|676.6|678.6|677.6|677.6|676.6|2231
1740570900000|2025-02-26 11:55:00|677.4|676.4|677.6|676.6|677.9|676.9|677.4|676.4|314
1740571200000|2025-02-26 12:00:00|677.4|676.4|677.4|676.4|677.9|676.9|676.9|675.9|1807
1740571500000|2025-02-26 12:05:00|677.3|676.3|677|676|677.4|676.4|676.6|675.6|1193
1740571800000|2025-02-26 12:10:00|676.9|675.9|676.5|675.5|677.4|676.4|676.4|675.4|2668
1740572100000|2025-02-26 12:15:00|676.4|675.4|676.5|675.5|676.6|675.6|676.1|675.1|162
1740572400000|2025-02-26 12:20:00|676.4|675.4|676.6|675.6|676.9|675.9|676.1|675.1|237
1740572700000|2025-02-26 12:25:00|676.5|675.5|676.4|675.4|676.6|675.6|676.1|675.1|259
1740573000000|2025-02-26 12:30:00|676.6|675.6|675.4|674.4|676.6|675.6|675.4|674.4|1700
1740573300000|2025-02-26 12:35:00|675.5|674.5|674.9|673.9|675.6|674.6|674.9|673.9|398
1740573600000|2025-02-26 12:40:00|675.1|674.1|674.9|673.9|675.1|674.1|674.4|673.4|1608
1740573900000|2025-02-26 12:45:00|675.1|674.1|674.4|673.4|675.1|674.1|674.1|673.1|853
1740574200000|2025-02-26 12:50:00|674.6|673.6|675.4|674.4|675.6|674.6|674.6|673.6|759
1740574500000|2025-02-26 12:55:00|675.6|674.6|675.1|674.1|675.6|674.6|675.1|674.1|263
1740574800000|2025-02-26 13:00:00|675.4|674.4|675.9|674.9|676.6|675.6|675.3|674.3|1214
1740575100000|2025-02-26 13:05:00|676.1|675.1|675.9|674.9|676.3|675.3|675.6|674.6|639
1740575400000|2025-02-26 13:10:00|675.6|674.6|674.9|673.9|675.8|674.8|674.9|673.9|367
1740575700000|2025-02-26 13:15:00|675|674|674.6|673.6|675.4|674.4|674.5|673.5|1486
1740576000000|2025-02-26 13:20:00|674.8|673.8|675.6|674.6|675.6|674.6|674.5|673.5|677
1740576300000|2025-02-26 13:25:00|675.5|674.5|675.1|674.1|675.9|674.9|675.1|674.1|745
1740576600000|2025-02-26 13:30:00|675|674|675.1|674.1|675.9|674.9|674.9|673.9|357
1740576900000|2025-02-26 13:35:00|674.9|673.9|675.9|674.9|675.9|674.9|674.9|673.9|566
1740577200000|2025-02-26 13:40:00|675.8|674.8|675.1|674.1|675.9|674.9|675.1|674.1|1376
1740577500000|2025-02-26 13:45:00|675.4|674.4|674.6|673.6|675.4|674.4|674.6|673.6|293
1740577800000|2025-02-26 13:50:00|674.4|673.4|674.6|673.6|674.6|673.6|674.1|673.1|1013
1740578100000|2025-02-26 13:55:00|674.5|673.5|674.1|673.1|674.6|673.6|673.8|672.8|847
1740578400000|2025-02-26 14:00:00|674|673|675.9|674.9|676.9|675.9|673.8|672.8|1328
1740578700000|2025-02-26 14:05:00|676|675|676.4|675.4|677|676|675.9|674.9|1443
1740579000000|2025-02-26 14:10:00|676.1|675.1|675.6|674.6|676.5|675.5|675.4|674.4|1006
1740579300000|2025-02-26 14:15:00|675.4|674.4|674.4|673.4|675.6|674.6|674.1|673.1|632
1740579600000|2025-02-26 14:20:00|674.1|673.1|674.6|673.6|674.9|673.9|674.1|673.1|581
1740579900000|2025-02-26 14:25:00|674.5|673.5|673.9|672.9|674.6|673.6|673.9|672.9|267
1740580200000|2025-02-26 14:30:00|673.8|672.8|673.6|672.6|673.9|672.9|673.1|672.1|1396
1740580500000|2025-02-26 14:35:00|673.5|672.5|673.4|672.4|673.6|672.6|673.1|672.1|802
1740580800000|2025-02-26 14:40:00|673.3|672.3|673.6|672.6|673.6|672.6|672.9|671.9|1544
1740581100000|2025-02-26 14:45:00|673.8|672.8|674.1|673.1|675.3|674.3|673.6|672.6|1093
1740581400000|2025-02-26 14:50:00|674.3|673.3|674.6|673.6|675.1|674.1|674.1|673.1|1115
1740581700000|2025-02-26 14:55:00|674.5|673.5|674.1|673.1|674.6|673.6|674.1|673.1|504
1740582000000|2025-02-26 15:00:00|674.4|673.4|675.4|674.4|675.6|674.6|674.4|673.4|766
1740582300000|2025-02-26 15:05:00|675.5|674.5|674.9|673.9|675.6|674.6|674.4|673.4|1241
1740582600000|2025-02-26 15:10:00|674.8|673.8|673.9|672.9|674.9|673.9|673.9|672.9|672
1740582900000|2025-02-26 15:15:00|674|673|674.4|673.4|674.9|673.9|674|673|901
1740583200000|2025-02-26 15:20:00|674.3|673.3|673.4|672.4|674.6|673.6|673.4|672.4|1129
1740583500000|2025-02-26 15:25:00|673.3|672.3|673.3|672.3|673.6|672.6|673.1|672.1|447
1740583800000|2025-02-26 15:30:00|673.4|672.4|672.1|671.1|673.4|672.4|671.6|670.6|8093
1740584100000|2025-02-26 15:35:00|672.3|671.3|671.9|670.9|672.5|671.5|671.9|670.9|3338
1740584400000|2025-02-26 15:40:00|672.1|671.1|671.4|670.4|672.9|671.9|671.4|670.4|1551
1740584700000|2025-02-26 15:45:00|671.1|670.1|668.6|667.6|671.1|670.1|668.6|667.6|2606
1740585000000|2025-02-26 15:50:00|668.8|667.8|671.1|670.1|672.1|671.1|668.6|667.6|1098
1740585300000|2025-02-26 15:55:00|671|670|669.9|668.9|671.1|670.1|669.9|668.9|2251
1740585600000|2025-02-26 16:00:00|670|669|672.9|671.9|673.4|672.4|669.9|668.9|3160
1740585900000|2025-02-26 16:05:00|673.1|672.1|672.6|671.6|673.9|672.9|672.4|671.4|1351
1740586200000|2025-02-26 16:10:00|672.5|671.5|671.9|670.9|673.3|672.3|671.6|670.6|1891
1740586500000|2025-02-26 16:15:00|671.8|670.8|670.9|669.9|672|671|670.8|669.8|1397
1740586800000|2025-02-26 16:20:00|670.8|669.8|671.4|670.4|671.6|670.6|670.6|669.6|1220
1740587100000|2025-02-26 16:25:00|671.6|670.6|670.6|669.6|671.9|670.9|669.9|668.9|1990
1740587400000|2025-02-26 16:30:00|670.9|669.9|671|670|671.1|670.1|670.5|669.5|1068
1740587700000|2025-02-26 16:35:00|671.1|670.1|672.6|671.6|672.6|671.6|670.6|669.6|662
1740588000000|2025-02-26 16:40:00|672.4|671.4|671.4|670.4|672.6|671.6|671.4|670.4|1066
1740588300000|2025-02-26 16:45:00|671.3|670.3|669.4|668.4|671.4|670.4|669.4|668.4|586
1740588600000|2025-02-26 16:50:00|669.3|668.3|669.9|668.9|669.9|668.9|669.1|668.1|497
1740588900000|2025-02-26 16:55:00|669.8|668.8|669.1|668.1|669.9|668.9|669.1|668.1|915
1740589200000|2025-02-26 17:00:00|669|668|669.6|668.6|669.9|668.9|668.6|667.6|1159
1740589500000|2025-02-26 17:05:00|669.8|668.8|670.1|669.1|670.4|669.4|669.4|668.4|490
1740589800000|2025-02-26 17:10:00|670|669|670.1|669.1|670.1|669.1|669.6|668.6|314
1740590100000|2025-02-26 17:15:00|670.4|669.4|670.4|669.4|670.4|669.4|670.1|669.1|832
1740590400000|2025-02-26 17:20:00|670.3|669.3|669.1|668.1|670.4|669.4|668.9|667.9|497
1740590700000|2025-02-26 17:25:00|669|668|667.9|666.9|669.1|668.1|667.6|666.6|2288
1740591000000|2025-02-26 17:30:00|667.6|666.6|666.9|665.9|668.4|667.4|666.6|665.6|448
1740591300000|2025-02-26 17:35:00|667|666|668.1|667.1|668.4|667.4|667|666|383
1740591600000|2025-02-26 17:40:00|668.3|667.3|670.6|669.6|671.6|670.6|668.1|667.1|995
1740591900000|2025-02-26 17:45:00|670.8|669.8|671.1|670.1|671.9|670.9|670.4|669.4|599
1740592200000|2025-02-26 17:50:00|670.9|669.9|670.9|669.9|671.6|670.6|670.4|669.4|438
1740592500000|2025-02-26 17:55:00|671.1|670.1|670.9|669.9|671.4|670.4|670.8|669.8|244
1740592800000|2025-02-26 18:00:00|671|670|670.6|669.6|671|670|670.1|669.1|212
1740593100000|2025-02-26 18:05:00|670.5|669.5|671|670|671.1|670.1|669.9|668.9|171
1740593400000|2025-02-26 18:10:00|670.9|669.9|669.9|668.9|671.1|670.1|669.8|668.8|99
1740593700000|2025-02-26 18:15:00|670|669|669.9|668.9|670.5|669.5|669.9|668.9|401
1740594000000|2025-02-26 18:20:00|670|669|669.5|668.5|670.1|669.1|669.4|668.4|192
1740594300000|2025-02-26 18:25:00|669.6|668.6|669.1|668.1|669.6|668.6|668.9|667.9|219
1740594600000|2025-02-26 18:30:00|669.4|668.4|669.9|668.9|670.1|669.1|669.3|668.3|260
1740594900000|2025-02-26 18:35:00|670|669|670.4|669.4|670.4|669.4|669.9|668.9|281
1740595200000|2025-02-26 18:40:00|670.6|669.6|669.9|668.9|670.9|669.9|669.8|668.8|210
1740595500000|2025-02-26 18:45:00|670|669|670.6|669.6|670.8|669.8|670|669|373
1740595800000|2025-02-26 18:50:00|670.5|669.5|670.3|669.3|670.6|669.6|670.1|669.1|1171
1740596100000|2025-02-26 18:55:00|670.4|669.4|670.1|669.1|670.4|669.4|670|669|306
1740596400000|2025-02-26 19:00:00|670|669|670.4|669.4|670.6|669.6|669.9|668.9|361
1740596700000|2025-02-26 19:05:00|670.1|669.1|670.6|669.6|670.9|669.9|670|669|505
1740597000000|2025-02-26 19:10:00|670.4|669.4|670.9|669.9|673.4|672.4|670.4|669.4|1071
1740597300000|2025-02-26 19:15:00|671|670|673.6|672.6|673.6|672.6|670.9|669.9|1950
1740597600000|2025-02-26 19:20:00|673.8|672.8|672.9|671.9|674.4|673.4|672.6|671.6|737
1740597900000|2025-02-26 19:25:00|673.1|672.1|672.6|671.6|673.4|672.4|672.6|671.6|567
1740598200000|2025-02-26 19:30:00|672.8|671.8|674.1|673.1|674.1|673.1|672.6|671.6|224
1740598500000|2025-02-26 19:35:00|674|673|674.1|673.1|674.4|673.4|674|673|116
1740598800000|2025-02-26 19:40:00|674.4|673.4|673.6|672.6|674.4|673.4|673.4|672.4|48
1740599100000|2025-02-26 19:45:00|673.5|672.5|673.4|672.4|673.9|672.9|673.4|672.4|96
1740599400000|2025-02-26 19:50:00|673.5|672.5|673.6|672.6|673.9|672.9|673.4|672.4|29
1740599700000|2025-02-26 19:55:00|673.8|672.8|673.8|672.8|673.9|672.9|673.6|672.6|69
1740600000000|2025-02-26 20:00:00|673.6|672.6|673.9|672.9|674|673|673.6|672.6|36
1740600300000|2025-02-26 20:05:00|674|673|674.1|673.1|674.3|673.3|673.9|672.9|24
1740600600000|2025-02-26 20:10:00|674.4|673.4|673.9|672.9|674.4|673.4|673.9|672.9|38
1740600900000|2025-02-26 20:15:00|673.8|672.8|673.1|672.1|673.8|672.8|673.1|672.1|164
1740601200000|2025-02-26 20:20:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|22
1740601500000|2025-02-26 20:25:00|672.8|671.8|672.6|671.6|672.9|671.9|672.6|671.6|123
1740601800000|2025-02-26 20:30:00|672.8|671.8|672.9|671.9|672.9|671.9|672.6|671.6|12
1740602100000|2025-02-26 20:35:00|673.1|672.1|673.4|672.4|673.4|672.4|673|672|420
1740602400000|2025-02-26 20:40:00|673.5|672.5|673.9|672.9|673.9|672.9|673.5|672.5|57
1740602700000|2025-02-26 20:45:00|673.8|672.8|673.6|672.6|673.9|672.9|673.6|672.6|16
1740603000000|2025-02-26 20:50:00|673.8|672.8|673.6|672.6|673.9|672.9|673.5|672.5|16
1740603300000|2025-02-26 20:55:00|673.5|672.5|673.6|672.6|673.6|672.6|673.4|672.4|59
1740603600000|2025-02-26 21:00:00|673.8|672.8|673.6|672.6|673.8|672.8|673.6|672.6|6
1740603900000|2025-02-26 21:05:00|673.8|672.8|673.6|672.6|673.8|672.8|673.4|672.4|20
1740604200000|2025-02-26 21:10:00|673.8|672.8|673.9|672.9|673.9|672.9|673.8|672.8|8
1740604500000|2025-02-26 21:15:00|673.8|672.8|673.8|672.8|673.8|672.8|673.8|672.8|18
1740604800000|2025-02-26 21:20:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|17
1740605100000|2025-02-26 21:25:00|673.5|672.5|673.6|672.6|673.8|672.8|673.5|672.5|3
1740605400000|2025-02-26 21:30:00|673.8|672.8|674|673|674.1|673.1|673.6|672.6|38
1740605700000|2025-02-26 21:35:00|673.9|672.9|673.9|672.9|674|673|673.6|672.6|29
1740606000000|2025-02-26 21:40:00|673.8|672.8|673.6|672.6|674|673|673.6|672.6|331
1740606300000|2025-02-26 21:45:00|673.9|672.9|673.8|672.8|673.9|672.9|673.6|672.6|25
1740606600000|2025-02-26 21:50:00|673.9|672.9|674.1|673.1|674.1|673.1|673.8|672.8|242
1740606900000|2025-02-26 21:55:00|674|673|674.1|673.1|674.3|673.3|673.9|672.9|436
1740607200000|2025-02-26 22:00:00|674|673|674|673|674.1|673.1|674|673|0
1740607500000|2025-02-26 22:05:00|674.3|673.3|674.3|673.3|674.3|673.3|674.3|673.3|0
1740607800000|2025-02-26 22:10:00|||||||||170
1740608100000|2025-02-26 22:15:00|674|673|674|673|674|673|674|673|0
1740609000000|2025-02-26 22:30:00|673.9|672.9|673.9|672.9|673.9|672.9|673.9|672.9|1
1740609300000|2025-02-26 22:35:00|674|673|674.3|673.3|674.3|673.3|674|673|5
1740610200000|2025-02-26 22:50:00|674.1|673.1|674.3|673.3|674.3|673.3|674|673|1
1740618000000|2025-02-27 01:00:00|673|672|673.8|672.8|674|673|672.5|671.5|55
1740618300000|2025-02-27 01:05:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|24
1740618600000|2025-02-27 01:10:00|673.9|672.9|673.3|672.3|673.9|672.9|673.3|672.3|104
1740618900000|2025-02-27 01:15:00|673.1|672.1|673.4|672.4|673.4|672.4|673.1|672.1|9
1740619200000|2025-02-27 01:20:00|673.3|672.3|673.4|672.4|673.4|672.4|673.3|672.3|15
1740619500000|2025-02-27 01:25:00|673.3|672.3|673.6|672.6|673.6|672.6|673.3|672.3|11
1740619800000|2025-02-27 01:30:00|673.9|672.9|674.1|673.1|674.1|673.1|673.6|672.6|6
1740620100000|2025-02-27 01:35:00|674.3|673.3|674|673|674.3|673.3|673.8|672.8|35
1740620400000|2025-02-27 01:40:00|674.1|673.1|674.4|673.4|674.6|673.6|674.1|673.1|139
1740620700000|2025-02-27 01:45:00|674.5|673.5|674.3|673.3|674.6|673.6|674.3|673.3|3
1740621000000|2025-02-27 01:50:00|674.1|673.1|673.6|672.6|674.1|673.1|673.6|672.6|13
1740621300000|2025-02-27 01:55:00|673.8|672.8|674|673|674.1|673.1|673.8|672.8|9
1740621600000|2025-02-27 02:00:00|673.9|672.9|674|673|674.1|673.1|673.9|672.9|1
1740621900000|2025-02-27 02:05:00|673.9|672.9|674.1|673.1|674.1|673.1|673.9|672.9|1
1740622200000|2025-02-27 02:10:00|674.4|673.4|674|673|674.4|673.4|673.9|672.9|36
1740622500000|2025-02-27 02:15:00|673.9|672.9|674|673|674.1|673.1|673.9|672.9|2
1740622800000|2025-02-27 02:20:00|673.9|672.9|674.1|673.1|674.1|673.1|673.9|672.9|4
1740623100000|2025-02-27 02:25:00|674.3|673.3|674.3|673.3|674.3|673.3|674.1|673.1|23
1740623400000|2025-02-27 02:30:00|674.1|673.1|674.4|673.4|674.6|673.6|674.1|673.1|14
1740623700000|2025-02-27 02:35:00|674.3|673.3|674|673|674.4|673.4|674|673|2
1740624000000|2025-02-27 02:40:00|674.1|673.1|674.1|673.1|674.1|673.1|673.9|672.9|1
1740624300000|2025-02-27 02:45:00|674|673|673.9|672.9|674|673|673.9|672.9|24
1740624600000|2025-02-27 02:50:00|673.8|672.8|673.9|672.9|674|673|673.6|672.6|7
1740624900000|2025-02-27 02:55:00|674|673|673.9|672.9|674.1|673.1|673.9|672.9|0
1740625200000|2025-02-27 03:00:00|674|673|672.9|671.9|674.3|673.3|672.6|671.6|96
1740626700000|2025-02-27 03:25:00|673.1|672.1|673|672|673.1|672.1|673|672|2
1740627900000|2025-02-27 03:45:00|||||||||5
1740628200000|2025-02-27 03:50:00|672.9|671.9|672.6|671.6|672.9|671.9|672.6|671.6|166
1740628500000|2025-02-27 03:55:00|672.5|671.5|672.4|671.4|672.5|671.5|672.4|671.4|8
1740628800000|2025-02-27 04:00:00|672.3|671.3|672.1|671.1|672.3|671.3|672.1|671.1|32
1740629100000|2025-02-27 04:05:00|672.3|671.3|672.4|671.4|672.4|671.4|672.3|671.3|8
1740629700000|2025-02-27 04:15:00|672.3|671.3|672.3|671.3|672.3|671.3|672.3|671.3|9
1740630300000|2025-02-27 04:25:00|672.1|671.1|672|671|672.1|671.1|672|671|6
1740630600000|2025-02-27 04:30:00|671.9|670.9|671.8|670.8|671.9|670.9|671.8|670.8|43
1740630900000|2025-02-27 04:35:00|671.9|670.9|672|671|672|671|671.9|670.9|14
1740631200000|2025-02-27 04:40:00|672.1|671.1|672.5|671.5|672.5|671.5|672|671|19
1740631500000|2025-02-27 04:45:00|672.8|671.8|672.6|671.6|672.8|671.8|672.5|671.5|4
1740631800000|2025-02-27 04:50:00|672.5|671.5|672.5|671.5|672.5|671.5|672.5|671.5|1
1740632400000|2025-02-27 05:00:00|672.6|671.6|672.9|671.9|672.9|671.9|672.6|671.6|70
1740632700000|2025-02-27 05:05:00|673|672|673|672|673|672|673|672|16
1740633000000|2025-02-27 05:10:00|672.9|671.9|672.9|671.9|673|672|672.9|671.9|13
1740633300000|2025-02-27 05:15:00|673|672|673|672|673|672|673|672|12
1740633900000|2025-02-27 05:25:00|||||||||1
1740634200000|2025-02-27 05:30:00|672.9|671.9|672.8|671.8|672.9|671.9|672.4|671.4|39
1740634500000|2025-02-27 05:35:00|||||||||1
1740634800000|2025-02-27 05:40:00|672.9|671.9|672.9|671.9|672.9|671.9|672.9|671.9|10
1740635100000|2025-02-27 05:45:00|672.6|671.6|672.9|671.9|672.9|671.9|672.6|671.6|29
1740635400000|2025-02-27 05:50:00|672.8|671.8|672.8|671.8|672.9|671.9|672.6|671.6|34
1740635700000|2025-02-27 05:55:00|672.6|671.6|672.6|671.6|672.6|671.6|672.6|671.6|1
1740636000000|2025-02-27 06:00:00|672.9|671.9|672.9|671.9|672.9|671.9|672.9|671.9|39
1740636300000|2025-02-27 06:05:00|673|672|673.4|672.4|673.4|672.4|672.9|671.9|23
1740636600000|2025-02-27 06:10:00|673.5|672.5|673.5|672.5|673.6|672.6|673.5|672.5|23
1740636900000|2025-02-27 06:15:00|673.4|672.4|673.1|672.1|673.5|672.5|673.1|672.1|11
1740637200000|2025-02-27 06:20:00|673.3|672.3|672.9|671.9|673.3|672.3|672.9|671.9|10
1740637500000|2025-02-27 06:25:00|673.1|672.1|673|672|673.1|672.1|673|672|7
1740637800000|2025-02-27 06:30:00|672.9|671.9|672.9|671.9|673|672|672.9|671.9|12
1740638100000|2025-02-27 06:35:00|672.6|671.6|672.9|671.9|672.9|671.9|672.6|671.6|11
1740638400000|2025-02-27 06:40:00|673|672|672.9|671.9|673|672|672.9|671.9|17
1740638700000|2025-02-27 06:45:00|672.8|671.8|673.1|672.1|673.1|672.1|672.6|671.6|305
1740639000000|2025-02-27 06:50:00|673|672|673.1|672.1|673.3|672.3|673|672|61
1740639300000|2025-02-27 06:55:00|673.4|672.4|673.1|672.1|673.4|672.4|673.1|672.1|128
1740639600000|2025-02-27 07:00:00|673.4|672.4|673.1|672.1|673.6|672.6|673.1|672.1|192
1740639900000|2025-02-27 07:05:00|673.3|672.3|672.1|671.1|673.3|672.3|672.1|671.1|1034
1740640200000|2025-02-27 07:10:00|672.3|671.3|672.1|671.1|672.4|671.4|671.9|670.9|142
1740640500000|2025-02-27 07:15:00|672.3|671.3|672.4|671.4|672.8|671.8|672.3|671.3|148
1740640800000|2025-02-27 07:20:00|672.3|671.3|671.9|670.9|672.3|671.3|671.9|670.9|50
1740641100000|2025-02-27 07:25:00|672|671|672|671|672|671|671.6|670.6|79
1740641400000|2025-02-27 07:30:00|672.1|671.1|673.1|672.1|673.4|672.4|671.9|670.9|147
1740641700000|2025-02-27 07:35:00|673.3|672.3|673.4|672.4|673.9|672.9|673.1|672.1|146
1740642000000|2025-02-27 07:40:00|673.5|672.5|674.1|673.1|674.1|673.1|673.5|672.5|42
1740642300000|2025-02-27 07:45:00|674.4|673.4|674.6|673.6|674.9|673.9|674.4|673.4|81
1740642600000|2025-02-27 07:50:00|674.8|673.8|675.4|674.4|675.6|674.6|674.6|673.6|525
1740642900000|2025-02-27 07:55:00|675.3|674.3|675.1|674.1|675.4|674.4|675.1|674.1|102
1740643200000|2025-02-27 08:00:00|675|674|674.4|673.4|675|674|673.9|672.9|906
1740643500000|2025-02-27 08:05:00|674.5|673.5|674.1|673.1|674.6|673.6|673.9|672.9|262
1740643800000|2025-02-27 08:10:00|674.3|673.3|674.4|673.4|674.4|673.4|673.8|672.8|128
1740644100000|2025-02-27 08:15:00|674.6|673.6|674.3|673.3|674.6|673.6|674.1|673.1|197
1740644400000|2025-02-27 08:20:00|674.1|673.1|674.4|673.4|674.6|673.6|674.1|673.1|209
1740644700000|2025-02-27 08:25:00|674.1|673.1|674.4|673.4|674.6|673.6|673.9|672.9|394
1740645000000|2025-02-27 08:30:00|674.1|673.1|673.9|672.9|674.6|673.6|673.6|672.6|976
1740645300000|2025-02-27 08:35:00|673.6|672.6|674.4|673.4|674.4|673.4|673.6|672.6|374
1740645600000|2025-02-27 08:40:00|674.1|673.1|673.9|672.9|674.4|673.4|673.6|672.6|752
1740645900000|2025-02-27 08:45:00|674.1|673.1|675.4|674.4|675.6|674.6|674.1|673.1|445
1740646200000|2025-02-27 08:50:00|675.6|674.6|675.4|674.4|675.6|674.6|674.9|673.9|268
1740646500000|2025-02-27 08:55:00|675.3|674.3|674.8|673.8|675.3|674.3|674.4|673.4|95
1740646800000|2025-02-27 09:00:00|674.6|673.6|674.9|673.9|675.1|674.1|674.1|673.1|559
1740647100000|2025-02-27 09:05:00|675.1|674.1|674.9|673.9|675.6|674.6|674.9|673.9|361
1740647400000|2025-02-27 09:10:00|675.1|674.1|674.9|673.9|675.4|674.4|674.6|673.6|267
1740647700000|2025-02-27 09:15:00|674.8|673.8|674.9|673.9|675.6|674.6|674.6|673.6|256
1740648000000|2025-02-27 09:20:00|674.8|673.8|674.9|673.9|675.1|674.1|674.6|673.6|160
1740648300000|2025-02-27 09:25:00|674.8|673.8|675.4|674.4|675.4|674.4|674.8|673.8|142
1740648600000|2025-02-27 09:30:00|675.6|674.6|675.9|674.9|676.1|675.1|675.4|674.4|341
1740648900000|2025-02-27 09:35:00|676|675|676.1|675.1|676.4|675.4|675.9|674.9|119
1740649200000|2025-02-27 09:40:00|676.4|675.4|676.4|675.4|676.6|675.6|676.1|675.1|147
1740649500000|2025-02-27 09:45:00|676.6|675.6|676.4|675.4|676.9|675.9|676.1|675.1|936
1740649800000|2025-02-27 09:50:00|676.5|675.5|677.1|676.1|677.1|676.1|676.4|675.4|416
1740650100000|2025-02-27 09:55:00|677.3|676.3|677.9|676.9|678.1|677.1|677.1|676.1|829
1740650400000|2025-02-27 10:00:00|677.8|676.8|677.4|676.4|677.9|676.9|677.1|676.1|395
1740650700000|2025-02-27 10:05:00|677.3|676.3|677.4|676.4|677.6|676.6|677.1|676.1|219
1740651000000|2025-02-27 10:10:00|677.6|676.6|678.1|677.1|678.4|677.4|677.4|676.4|225
1740651300000|2025-02-27 10:15:00|678|677|677.6|676.6|678.1|677.1|677.6|676.6|133
1740651600000|2025-02-27 10:20:00|677.5|676.5|677.1|676.1|677.6|676.6|676.9|675.9|118
1740651900000|2025-02-27 10:25:00|677|676|677.4|676.4|677.6|676.6|676.9|675.9|393
1740652200000|2025-02-27 10:30:00|677.6|676.6|677.6|676.6|677.6|676.6|677.1|676.1|198
1740652500000|2025-02-27 10:35:00|677.5|676.5|677.1|676.1|677.5|676.5|677|676|141
1740652800000|2025-02-27 10:40:00|676.9|675.9|677.6|676.6|678|677|676.9|675.9|314
1740653100000|2025-02-27 10:45:00|677.4|676.4|677.1|676.1|677.5|676.5|677.1|676.1|404
1740653400000|2025-02-27 10:50:00|677.3|676.3|677.4|676.4|677.6|676.6|677.1|676.1|121
1740653700000|2025-02-27 10:55:00|677.5|676.5|677.6|676.6|677.6|676.6|677.4|676.4|148
1740654000000|2025-02-27 11:00:00|677.5|676.5|677.6|676.6|677.9|676.9|677.4|676.4|216
1740654300000|2025-02-27 11:05:00|677.5|676.5|678.1|677.1|678.1|677.1|677.4|676.4|210
1740654600000|2025-02-27 11:10:00|678.4|677.4|678.1|677.1|678.6|677.6|678.1|677.1|427
1740654900000|2025-02-27 11:15:00|678.4|677.4|678.1|677.1|678.4|677.4|677.9|676.9|76
1740655200000|2025-02-27 11:20:00|678|677|678.6|677.6|678.6|677.6|678|677|111
1740655500000|2025-02-27 11:25:00|678.4|677.4|678.4|677.4|678.9|677.9|678.1|677.1|278
1740655800000|2025-02-27 11:30:00|678.6|677.6|678.9|677.9|679.1|678.1|678.4|677.4|142
1740656100000|2025-02-27 11:35:00|678.8|677.8|678.1|677.1|678.8|677.8|678.1|677.1|112
1740656400000|2025-02-27 11:40:00|677.9|676.9|678.1|677.1|678.3|677.3|677.9|676.9|140
1740656700000|2025-02-27 11:45:00|677.9|676.9|677.9|676.9|678|677|677.6|676.6|235
1740657000000|2025-02-27 11:50:00|677.6|676.6|677.6|676.6|677.9|676.9|677.4|676.4|351
1740657300000|2025-02-27 11:55:00|677.5|676.5|677.1|676.1|677.6|676.6|677.1|676.1|198
1740657600000|2025-02-27 12:00:00|677.3|676.3|677.1|676.1|677.4|676.4|676.9|675.9|146
1740657900000|2025-02-27 12:05:00|677|676|676.6|675.6|677.4|676.4|676.4|675.4|1356
1740658200000|2025-02-27 12:10:00|676.9|675.9|677.6|676.6|677.6|676.6|676.9|675.9|103
1740658500000|2025-02-27 12:15:00|677.8|676.8|678.9|677.9|679.1|678.1|677.8|676.8|391
1740658800000|2025-02-27 12:20:00|679|678|678.6|677.6|679|678|678.4|677.4|368
1740659100000|2025-02-27 12:25:00|678.5|677.5|678.4|677.4|678.6|677.6|678.4|677.4|108
1740659400000|2025-02-27 12:30:00|678.5|677.5|677.9|676.9|678.5|677.5|677.4|676.4|318
1740659700000|2025-02-27 12:35:00|677.6|676.6|677.9|676.9|678.5|677.5|677.6|676.6|680
1740660000000|2025-02-27 12:40:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|88
1740660300000|2025-02-27 12:45:00|677.4|676.4|678|677|678|677|677.4|676.4|142
1740660600000|2025-02-27 12:50:00|678.1|677.1|677.4|676.4|678.1|677.1|677.4|676.4|126
1740660900000|2025-02-27 12:55:00|677.5|676.5|676.9|675.9|677.5|676.5|676.9|675.9|389
1740661200000|2025-02-27 13:00:00|677.1|676.1|677.9|676.9|678.1|677.1|676.9|675.9|797
1740661500000|2025-02-27 13:05:00|678|677|677.9|676.9|678.4|677.4|677.8|676.8|129
1740661800000|2025-02-27 13:10:00|677.8|676.8|678.1|677.1|678.6|677.6|677.8|676.8|401
1740662100000|2025-02-27 13:15:00|678.4|677.4|677.9|676.9|678.4|677.4|677.6|676.6|180
1740662400000|2025-02-27 13:20:00|678|677|677.1|676.1|678|677|677.1|676.1|499
1740662700000|2025-02-27 13:25:00|676.9|675.9|677.1|676.1|677.4|676.4|676.9|675.9|1071
1740663000000|2025-02-27 13:30:00|677.4|676.4|676.9|675.9|677.4|676.4|676.6|675.6|167
1740663300000|2025-02-27 13:35:00|676.8|675.8|676.9|675.9|677.4|676.4|676.6|675.6|116
1740663600000|2025-02-27 13:40:00|677.1|676.1|677.4|676.4|677.9|676.9|677|676|340
1740663900000|2025-02-27 13:45:00|677.5|676.5|682.4|681.4|682.6|681.6|677.1|676.1|2579
1740664200000|2025-02-27 13:50:00|682.3|681.3|682.6|681.6|683.6|682.6|681.4|680.4|1996
1740664500000|2025-02-27 13:55:00|682.5|681.5|679.4|678.4|682.6|681.6|679.1|678.1|1845
1740664800000|2025-02-27 14:00:00|679.6|678.6|680.1|679.1|680.9|679.9|678.5|677.5|667
1740665100000|2025-02-27 14:05:00|680|679|682.1|681.1|682.4|681.4|680|679|487
1740665400000|2025-02-27 14:10:00|682|681|682.1|681.1|682.1|681.1|681.6|680.6|389
1740665700000|2025-02-27 14:15:00|682|681|682.1|681.1|682.5|681.5|681.4|680.4|318
1740666000000|2025-02-27 14:20:00|682.3|681.3|682.4|681.4|682.4|681.4|681.6|680.6|1203
1740666300000|2025-02-27 14:25:00|682.5|681.5|680.9|679.9|682.6|681.6|680.6|679.6|883
1740666600000|2025-02-27 14:30:00|681.1|680.1|681.4|680.4|681.5|680.5|680.1|679.1|569
1740666900000|2025-02-27 14:35:00|681.1|680.1|680.4|679.4|681.4|680.4|679.6|678.6|326
1740667200000|2025-02-27 14:40:00|680.5|679.5|679.6|678.6|680.9|679.9|679.3|678.3|259
1740667500000|2025-02-27 14:45:00|679.4|678.4|679.6|678.6|680.3|679.3|679.4|678.4|322
1740667800000|2025-02-27 14:50:00|679.8|678.8|678.9|677.9|679.9|678.9|678.4|677.4|1432
1740668100000|2025-02-27 14:55:00|679|678|678.5|677.5|679|678|678|677|295
1740668400000|2025-02-27 15:00:00|678.6|677.6|678.4|677.4|678.6|677.6|677.6|676.6|1833
1740668700000|2025-02-27 15:05:00|678.6|677.6|677.8|676.8|679|678|677.4|676.4|987
1740669000000|2025-02-27 15:10:00|677.6|676.6|680.1|679.1|680.1|679.1|677.4|676.4|578
1740669300000|2025-02-27 15:15:00|680.4|679.4|680.6|679.6|681|680|679.9|678.9|451
1740669600000|2025-02-27 15:20:00|680.8|679.8|682.1|681.1|682.9|681.9|680.4|679.4|1307
1740669900000|2025-02-27 15:25:00|682.4|681.4|681.9|680.9|682.4|681.4|681.1|680.1|213
1740670200000|2025-02-27 15:30:00|682.1|681.1|681.1|680.1|682.1|681.1|681|680|842
1740670500000|2025-02-27 15:35:00|681.4|680.4|681.4|680.4|682.1|681.1|680.9|679.9|798
1740670800000|2025-02-27 15:40:00|681.3|680.3|681.6|680.6|681.9|680.9|680.5|679.5|718
1740671100000|2025-02-27 15:45:00|681.4|680.4|682|681|682.4|681.4|681.3|680.3|475
1740671400000|2025-02-27 15:50:00|682.1|681.1|682.1|681.1|682.4|681.4|681.6|680.6|577
1740671700000|2025-02-27 15:55:00|682.3|681.3|682.6|681.6|683.4|682.4|682.3|681.3|483
1740672000000|2025-02-27 16:00:00|682.8|681.8|682.6|681.6|683.4|682.4|682.1|681.1|1108
1740672300000|2025-02-27 16:05:00|682.4|681.4|682.6|681.6|683.1|682.1|682.1|681.1|580
1740672600000|2025-02-27 16:10:00|682.8|681.8|681.6|680.6|682.9|681.9|681.4|680.4|629
1740672900000|2025-02-27 16:15:00|681.9|680.9|682.8|681.8|683|682|681.4|680.4|538
1740673200000|2025-02-27 16:20:00|682.9|681.9|681.6|680.6|682.9|681.9|681.6|680.6|487
1740673500000|2025-02-27 16:25:00|681.9|680.9|681.6|680.6|682.4|681.4|681.4|680.4|1694
1740673800000|2025-02-27 16:30:00|681.9|680.9|682.1|681.1|682.4|681.4|681.1|680.1|827
1740674100000|2025-02-27 16:35:00|682|681|682.1|681.1|682.6|681.6|682|681|422
1740674400000|2025-02-27 16:40:00|682.3|681.3|682.5|681.5|682.9|681.9|682.1|681.1|476
1740674700000|2025-02-27 16:45:00|682.6|681.6|683.4|682.4|683.9|682.9|682.4|681.4|390
1740675000000|2025-02-27 16:50:00|683.1|682.1|683.6|682.6|684.1|683.1|683.1|682.1|391
1740675300000|2025-02-27 16:55:00|683.9|682.9|683.9|682.9|684.4|683.4|683.6|682.6|805
1740675600000|2025-02-27 17:00:00|683.6|682.6|684.1|683.1|684.5|683.5|683.6|682.6|199
1740675900000|2025-02-27 17:05:00|684.4|683.4|684.4|683.4|684.8|683.8|684.1|683.1|564
1740676200000|2025-02-27 17:10:00|684.3|683.3|684.9|683.9|684.9|683.9|684.1|683.1|142
1740676500000|2025-02-27 17:15:00|684.8|683.8|684.6|683.6|684.8|683.8|684.4|683.4|176
1740676800000|2025-02-27 17:20:00|684.5|683.5|684.6|683.6|684.9|683.9|684.4|683.4|367
1740677100000|2025-02-27 17:25:00|684.8|683.8|684.8|683.8|685.1|684.1|684.6|683.6|1117
1740677400000|2025-02-27 17:30:00|684.9|683.9|684.6|683.6|685.4|684.4|684.6|683.6|197
1740677700000|2025-02-27 17:35:00|684.9|683.9|684.4|683.4|684.9|683.9|684.1|683.1|260
1740678000000|2025-02-27 17:40:00|684.6|683.6|685.9|684.9|687.5|686.5|684.4|683.4|1326
1740678300000|2025-02-27 17:45:00|685.8|684.8|683.9|682.9|685.9|684.9|683.6|682.6|343
1740678600000|2025-02-27 17:50:00|683.6|682.6|684.1|683.1|684.6|683.6|683.6|682.6|344
1740678900000|2025-02-27 17:55:00|684.3|683.3|684.9|683.9|685|684|683.9|682.9|519
1740679200000|2025-02-27 18:00:00|685|684|684.6|683.6|685.4|684.4|684.6|683.6|146
1740679500000|2025-02-27 18:05:00|684.8|683.8|684.4|683.4|684.9|683.9|684.4|683.4|64
1740679800000|2025-02-27 18:10:00|684.5|683.5|685.1|684.1|685.1|684.1|684.4|683.4|42
1740680100000|2025-02-27 18:15:00|685|684|685.4|684.4|685.4|684.4|684.9|683.9|29
1740680400000|2025-02-27 18:20:00|685.3|684.3|685.4|684.4|685.9|684.9|685.1|684.1|279
1740680700000|2025-02-27 18:25:00|685.5|684.5|685.9|684.9|685.9|684.9|685.4|684.4|62
1740681000000|2025-02-27 18:30:00|685.8|684.8|685.9|684.9|685.9|684.9|685.6|684.6|206
1740681300000|2025-02-27 18:35:00|685.8|684.8|686.9|685.9|686.9|685.9|685.6|684.6|186
1740681600000|2025-02-27 18:40:00|686.6|685.6|686.4|685.4|686.9|685.9|686|685|390
1740681900000|2025-02-27 18:45:00|686.5|685.5|686.1|685.1|686.5|685.5|685.6|684.6|94
1740682200000|2025-02-27 18:50:00|686|685|685.9|684.9|686.4|685.4|685.9|684.9|84
1740682500000|2025-02-27 18:55:00|686|685|685.9|684.9|686.4|685.4|685.6|684.6|156
1740682800000|2025-02-27 19:00:00|686|685|686.4|685.4|686.5|685.5|685.4|684.4|540
1740683100000|2025-02-27 19:05:00|686.5|685.5|685.6|684.6|686.6|685.6|685.5|684.5|334
1740683400000|2025-02-27 19:10:00|685.5|684.5|685.5|684.5|686.1|685.1|685.4|684.4|313
1740683700000|2025-02-27 19:15:00|685.4|684.4|685.9|684.9|685.9|684.9|685.1|684.1|261
1740684000000|2025-02-27 19:20:00|686.1|685.1|686.4|685.4|686.6|685.6|686.1|685.1|207
1740684300000|2025-02-27 19:25:00|686.5|685.5|686.4|685.4|686.6|685.6|685.6|684.6|782
1740684600000|2025-02-27 19:30:00|686.1|685.1|686.1|685.1|686.6|685.6|686.1|685.1|139
1740684900000|2025-02-27 19:35:00|686.3|685.3|686.4|685.4|686.8|685.8|686.1|685.1|165
1740685200000|2025-02-27 19:40:00|686.3|685.3|686.4|685.4|686.5|685.5|686.1|685.1|98
1740685500000|2025-02-27 19:45:00|686.5|685.5|686.4|685.4|686.6|685.6|686.3|685.3|35
1740685800000|2025-02-27 19:50:00|686.1|685.1|686.4|685.4|686.5|685.5|686.1|685.1|271
1740686100000|2025-02-27 19:55:00|686.5|685.5|686.4|685.4|686.6|685.6|686.4|685.4|47
1740686400000|2025-02-27 20:00:00|686.1|685.1|685.6|684.6|686.1|685.1|685.6|684.6|14
1740686700000|2025-02-27 20:05:00|685.9|684.9|685.4|684.4|685.9|684.9|685.4|684.4|17
1740687000000|2025-02-27 20:10:00|685.5|684.5|685.4|684.4|685.6|684.6|685.1|684.1|9
1740687300000|2025-02-27 20:15:00|685.5|684.5|685.4|684.4|685.6|684.6|685.4|684.4|3
1740687600000|2025-02-27 20:20:00|685.6|684.6|685.4|684.4|685.6|684.6|685.4|684.4|61
1740687900000|2025-02-27 20:25:00|685.5|684.5|685.1|684.1|685.6|684.6|685.1|684.1|13
1740688200000|2025-02-27 20:30:00|685.4|684.4|685.6|684.6|685.6|684.6|685.3|684.3|155
1740688500000|2025-02-27 20:35:00|||||||||60
1740688800000|2025-02-27 20:40:00|685.5|684.5|685.4|684.4|685.6|684.6|685.4|684.4|9
1740689100000|2025-02-27 20:45:00|685.5|684.5|685.1|684.1|685.6|684.6|685.1|684.1|46
1740689400000|2025-02-27 20:50:00|685.3|684.3|684.9|683.9|685.4|684.4|684.9|683.9|18
1740689700000|2025-02-27 20:55:00|685|684|684.8|683.8|685|684|684.6|683.6|18
1740690000000|2025-02-27 21:00:00|684.9|683.9|684.6|683.6|684.9|683.9|684.6|683.6|20
1740690300000|2025-02-27 21:05:00|684.8|683.8|684.6|683.6|684.9|683.9|684.6|683.6|15
1740690600000|2025-02-27 21:10:00|684.5|683.5|684.4|683.4|684.6|683.6|684.4|683.4|7
1740690900000|2025-02-27 21:15:00|684.3|683.3|684.5|683.5|684.6|683.6|684.3|683.3|16
1740691200000|2025-02-27 21:20:00|684.6|683.6|684.5|683.5|684.6|683.6|684.3|683.3|9
1740691500000|2025-02-27 21:25:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|4
1740691800000|2025-02-27 21:30:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|16
1740692100000|2025-02-27 21:35:00|684.5|683.5|684.5|683.5|684.6|683.6|684.4|683.4|5
1740692400000|2025-02-27 21:40:00|684.6|683.6|684.6|683.6|684.6|683.6|684.5|683.5|12
1740692700000|2025-02-27 21:45:00|684.4|683.4|684.9|683.9|685.1|684.1|684.4|683.4|271
1740693000000|2025-02-27 21:50:00|685|684|684.9|683.9|685.1|684.1|684.9|683.9|31
1740693300000|2025-02-27 21:55:00|685|684|685.4|684.4|685.4|684.4|685|684|140
1740693600000|2025-02-27 22:00:00|685.3|684.3|685.4|684.4|685.6|684.6|685|684|40
1740693900000|2025-02-27 22:05:00|685.3|684.3|685.5|684.5|685.9|684.9|685.1|684.1|30
1740694200000|2025-02-27 22:10:00|685.9|684.9|685.8|684.8|686.1|685.1|685.6|684.6|27
1740694500000|2025-02-27 22:15:00|685.6|684.6|685.8|684.8|685.8|684.8|685.4|684.4|21
1740694800000|2025-02-27 22:20:00|||||||||1
1740695100000|2025-02-27 22:25:00|686.1|685.1|686|685|686.1|685.1|686|685|7
1740695400000|2025-02-27 22:30:00|686.4|685.4|686.3|685.3|686.4|685.4|686.3|685.3|6
1740695700000|2025-02-27 22:35:00|686.4|685.4|686.4|685.4|686.4|685.4|686.4|685.4|1
1740696000000|2025-02-27 22:40:00|686.3|685.3|686.3|685.3|686.6|685.6|686.3|685.3|5
1740696300000|2025-02-27 22:45:00|686|685|686.3|685.3|686.6|685.6|686|685|21
1740696600000|2025-02-27 22:50:00|686.1|683.1|686.4|683.4|686.4|683.4|685.9|682.9|16
1740696900000|2025-02-27 22:55:00|686.5|683.5|686.3|683.3|686.5|683.5|686.3|683.3|0
1740704400000|2025-02-28 01:00:00|684.9|683.9|684|683|685.3|684.3|683.5|682.5|159
1740704700000|2025-02-28 01:05:00|683.9|682.9|683.6|682.6|683.9|682.9|683.3|682.3|481
1740705000000|2025-02-28 01:10:00|683.8|682.8|684.3|683.3|684.4|683.4|683.8|682.8|4
1740705300000|2025-02-28 01:15:00|684.1|683.1|684.6|683.6|685|684|684.1|683.1|32
1740705600000|2025-02-28 01:20:00|684.5|683.5|684.4|683.4|684.5|683.5|684.4|683.4|19
1740705900000|2025-02-28 01:25:00|684.3|683.3|684.4|683.4|684.9|683.9|684.3|683.3|18
1740706200000|2025-02-28 01:30:00|684.3|683.3|684.6|683.6|684.6|683.6|684.3|683.3|24
1740706500000|2025-02-28 01:35:00|684.5|683.5|684.1|683.1|684.6|683.6|684|683|17
1740706800000|2025-02-28 01:40:00|684.4|683.4|684.4|683.4|684.5|683.5|684.1|683.1|118
1740707100000|2025-02-28 01:45:00|684.3|683.3|684.5|683.5|684.6|683.6|684.1|683.1|12
1740707400000|2025-02-28 01:50:00|684.4|683.4|684.1|683.1|684.6|683.6|684|683|17
1740707700000|2025-02-28 01:55:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|9
1740708000000|2025-02-28 02:00:00|683.8|682.8|683.6|682.6|684.1|683.1|683.4|682.4|23
1740708300000|2025-02-28 02:05:00|683.8|682.8|685.1|684.1|685.1|684.1|683.8|682.8|107
1740708600000|2025-02-28 02:10:00|685|684|684.3|683.3|685.1|684.1|684.1|683.1|42
1740708900000|2025-02-28 02:15:00|684.1|683.1|684.1|683.1|684.3|683.3|684|683|18
1740709200000|2025-02-28 02:20:00|684|683|684.6|683.6|684.6|683.6|683.8|682.8|48
1740709500000|2025-02-28 02:25:00|684.8|683.8|684.6|683.6|684.9|683.9|684.6|683.6|6
1740709800000|2025-02-28 02:30:00|684.9|683.9|685.1|684.1|685.1|684.1|684.8|683.8|1
1740710100000|2025-02-28 02:35:00|685|684|684.8|683.8|685.1|684.1|684.6|683.6|3
1740710400000|2025-02-28 02:40:00|684.9|683.9|684.8|683.8|685.1|684.1|684.5|683.5|10
1740710700000|2025-02-28 02:45:00|684.6|683.6|684.8|683.8|684.9|683.9|684.6|683.6|0
1740711000000|2025-02-28 02:50:00|684.9|683.9|684.8|683.8|685.1|684.1|684.8|683.8|3
1740711300000|2025-02-28 02:55:00|684.6|683.6|684.6|683.6|685|684|684.5|683.5|3
1740711600000|2025-02-28 03:00:00|684.5|683.5|684.6|683.6|684.6|683.6|684.4|683.4|6
1740711900000|2025-02-28 03:05:00|684.5|683.5|684.6|683.6|684.8|683.8|684.5|683.5|7
1740712200000|2025-02-28 03:10:00|684.5|683.5|684.4|683.4|684.6|683.6|684.4|683.4|44
1740712500000|2025-02-28 03:15:00|684|683|683.9|682.9|684|683|683.5|682.5|40
1740712800000|2025-02-28 03:20:00|683.8|682.8|683.8|682.8|683.8|682.8|683.5|682.5|3
1740713100000|2025-02-28 03:25:00|683.9|682.9|683.9|682.9|684|683|683.6|682.6|2
1740713400000|2025-02-28 03:30:00|684|683|683.9|682.9|684.1|683.1|683.6|682.6|11
1740713700000|2025-02-28 03:35:00|684|683|683.6|682.6|684|683|683.4|682.4|6
1740714000000|2025-02-28 03:40:00|683.8|682.8|683.9|682.9|684|683|683.6|682.6|4
1740714300000|2025-02-28 03:45:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|1
1740714600000|2025-02-28 03:50:00|684|683|683.5|682.5|684.3|683.3|683.5|682.5|22
1740714900000|2025-02-28 03:55:00|683.4|682.4|683.5|682.5|683.6|682.6|683.4|682.4|5
1740715200000|2025-02-28 04:00:00|683.6|682.6|683.8|682.8|683.9|682.9|683.6|682.6|1
1740715500000|2025-02-28 04:05:00|683.6|682.6|683.6|682.6|683.8|682.8|683.6|682.6|0
1740715800000|2025-02-28 04:10:00|683.5|682.5|683.5|682.5|683.6|682.6|683.4|682.4|7
1740716100000|2025-02-28 04:15:00|683.4|682.4|683.4|682.4|683.6|682.6|683.3|682.3|1
1740716700000|2025-02-28 04:25:00|683.1|682.1|683|682|683.1|682.1|682.8|681.8|35
1740717000000|2025-02-28 04:30:00|683.1|682.1|683.1|682.1|683.1|682.1|683|682|3
1740717300000|2025-02-28 04:35:00|683|682|683.4|682.4|683.4|682.4|683|682|12
1740717600000|2025-02-28 04:40:00|||||||||1
1740717900000|2025-02-28 04:45:00|683.6|682.6|683.5|682.5|683.6|682.6|683.5|682.5|6
1740718200000|2025-02-28 04:50:00|683.6|682.6|683.4|682.4|683.6|682.6|683.4|682.4|2
1740718500000|2025-02-28 04:55:00|683.3|682.3|683.5|682.5|683.6|682.6|683.3|682.3|13
1740718800000|2025-02-28 05:00:00|683.4|682.4|683.5|682.5|683.6|682.6|683.4|682.4|1
1740719100000|2025-02-28 05:05:00|683.4|682.4|683.4|682.4|683.6|682.6|683.3|682.3|15
1740719400000|2025-02-28 05:10:00|683.3|682.3|683.4|682.4|683.6|682.6|683.3|682.3|13
1740719700000|2025-02-28 05:15:00|683.5|682.5|683.4|682.4|683.6|682.6|683.4|682.4|7
1740720000000|2025-02-28 05:20:00|683.5|682.5|683.5|682.5|683.5|682.5|683.4|682.4|0
1740720300000|2025-02-28 05:25:00|683.4|682.4|682.9|681.9|683.5|682.5|682.9|681.9|1
1740720600000|2025-02-28 05:30:00|682.8|681.8|682.4|681.4|682.8|681.8|682.4|681.4|14
1740720900000|2025-02-28 05:35:00|682.3|681.3|682.6|681.6|682.6|681.6|682.1|681.1|10
1740721200000|2025-02-28 05:40:00|682.5|681.5|682.5|681.5|682.5|681.5|682.3|681.3|6
1740721500000|2025-02-28 05:45:00|682.4|681.4|682.4|681.4|682.5|681.5|682.3|681.3|2
1740721800000|2025-02-28 05:50:00|682.6|681.6|682.6|681.6|682.9|681.9|682.6|681.6|6
1740722100000|2025-02-28 05:55:00|682.8|681.8|682.9|681.9|682.9|681.9|682.6|681.6|6
1740722400000|2025-02-28 06:00:00|683|682|682.8|681.8|683.1|682.1|682.8|681.8|4
1740722700000|2025-02-28 06:05:00|682.6|681.6|682.9|681.9|682.9|681.9|682.6|681.6|3
1740723000000|2025-02-28 06:10:00|682.8|681.8|682.3|681.3|682.8|681.8|682.1|681.1|51
1740723300000|2025-02-28 06:15:00|682.1|681.1|681.4|680.4|682.3|681.3|681.4|680.4|8
1740723600000|2025-02-28 06:20:00|681.3|680.3|681.5|680.5|681.6|680.6|681.1|680.1|14
1740723900000|2025-02-28 06:25:00|681.6|680.6|681.9|680.9|681.9|680.9|681.5|680.5|14
1740724200000|2025-02-28 06:30:00|681.6|680.6|681.9|680.9|681.9|680.9|681.6|680.6|111
1740724500000|2025-02-28 06:35:00|682|681|682.1|681.1|682.1|681.1|681.9|680.9|22
1740724800000|2025-02-28 06:40:00|682|681|682|681|682.1|681.1|681.9|680.9|6
1740725100000|2025-02-28 06:45:00|682.1|681.1|682.1|681.1|682.4|681.4|682.1|681.1|11
1740725400000|2025-02-28 06:50:00|682.3|681.3|682.3|681.3|682.4|681.4|682.3|681.3|3
1740725700000|2025-02-28 06:55:00|682.4|681.4|682.4|681.4|682.4|681.4|682.1|681.1|6
1740726000000|2025-02-28 07:00:00|682.3|681.3|682.1|681.1|682.4|681.4|681.6|680.6|163
1740726300000|2025-02-28 07:05:00|682.3|681.3|682.1|681.1|682.5|681.5|682.1|681.1|23
1740726600000|2025-02-28 07:10:00|682.3|681.3|681.6|680.6|682.3|681.3|681.6|680.6|13
1740726900000|2025-02-28 07:15:00|681.8|680.8|681.8|680.8|682.1|681.1|681.6|680.6|70
1740727200000|2025-02-28 07:20:00|681.9|680.9|681.6|680.6|681.9|680.9|681.1|680.1|271
1740727500000|2025-02-28 07:25:00|681.5|680.5|681.1|680.1|681.6|680.6|681.1|680.1|18
1740727800000|2025-02-28 07:30:00|681.4|680.4|680.1|679.1|681.4|680.4|680.1|679.1|258
1740728100000|2025-02-28 07:35:00|680|679|679.9|678.9|680.4|679.4|679.8|678.8|141
1740728400000|2025-02-28 07:40:00|679.8|678.8|680.6|679.6|680.9|679.9|679.8|678.8|145
1740728700000|2025-02-28 07:45:00|680.4|679.4|680.5|679.5|680.9|679.9|680.4|679.4|29
1740729000000|2025-02-28 07:50:00|680.4|679.4|680.4|679.4|680.6|679.6|680.3|679.3|58
1740729300000|2025-02-28 07:55:00|680.5|679.5|681.1|680.1|681.4|680.4|680.5|679.5|117
1740729600000|2025-02-28 08:00:00|680.9|679.9|680.9|679.9|681.1|680.1|680.3|679.3|179
1740729900000|2025-02-28 08:05:00|681.1|680.1|680.9|679.9|681.1|680.1|680.6|679.6|260
1740730200000|2025-02-28 08:10:00|680.8|679.8|679.9|678.9|680.8|679.8|679.9|678.9|141
1740730500000|2025-02-28 08:15:00|680|679|679.9|678.9|680.1|679.1|679.6|678.6|200
1740730800000|2025-02-28 08:20:00|679.8|678.8|680.1|679.1|680.4|679.4|679.6|678.6|288
1740731100000|2025-02-28 08:25:00|680|679|680.6|679.6|680.6|679.6|679.9|678.9|464
1740731400000|2025-02-28 08:30:00|680.9|679.9|679.4|678.4|680.9|679.9|679.1|678.1|996
1740731700000|2025-02-28 08:35:00|679.3|678.3|680.5|679.5|680.6|679.6|679.1|678.1|288
1740732000000|2025-02-28 08:40:00|680.6|679.6|679.6|678.6|680.6|679.6|679.6|678.6|195
1740732300000|2025-02-28 08:45:00|679.8|678.8|679.4|678.4|680.8|679.8|679.1|678.1|321
1740732600000|2025-02-28 08:50:00|679.5|678.5|678.9|677.9|679.6|678.6|678.6|677.6|265
1740732900000|2025-02-28 08:55:00|678.8|677.8|678.6|677.6|679.1|678.1|678.4|677.4|161
1740733200000|2025-02-28 09:00:00|678.9|677.9|679.4|678.4|679.8|678.8|678.6|677.6|395
1740733500000|2025-02-28 09:05:00|679.5|678.5|680.1|679.1|680.4|679.4|679.4|678.4|299
1740733800000|2025-02-28 09:10:00|679.9|678.9|680.1|679.1|680.4|679.4|679.9|678.9|125
1740734100000|2025-02-28 09:15:00|679.9|678.9|681.1|680.1|681.1|680.1|679.6|678.6|1151
1740734400000|2025-02-28 09:20:00|681.4|680.4|681.1|680.1|681.4|680.4|680.9|679.9|306
1740734700000|2025-02-28 09:25:00|681|680|680.6|679.6|681|680|680.5|679.5|148
1740735000000|2025-02-28 09:30:00|680.4|679.4|681.4|680.4|681.4|680.4|680.4|679.4|325
1740735300000|2025-02-28 09:35:00|681.1|680.1|681.9|680.9|682.1|681.1|680.3|679.3|1492
1740735600000|2025-02-28 09:40:00|681.6|680.6|681.4|680.4|682.1|681.1|681.1|680.1|227
1740735900000|2025-02-28 09:45:00|681.3|680.3|682.6|681.6|682.6|681.6|681.3|680.3|654
1740736200000|2025-02-28 09:50:00|682.9|681.9|682.1|681.1|682.9|681.9|682|681|204
1740736500000|2025-02-28 09:55:00|681.9|680.9|681.9|680.9|682.4|681.4|681.8|680.8|346
1740736800000|2025-02-28 10:00:00|681.4|680.4|681.1|680.1|681.6|680.6|680.9|679.9|765
1740737100000|2025-02-28 10:05:00|681|680|681.9|680.9|682|681|680.6|679.6|764
1740737400000|2025-02-28 10:10:00|681.8|680.8|681.9|680.9|682.3|681.3|681.4|680.4|694
1740737700000|2025-02-28 10:15:00|681.6|680.6|680.6|679.6|681.6|680.6|680.6|679.6|199
1740738000000|2025-02-28 10:20:00|680.9|679.9|681.3|680.3|681.6|680.6|680.9|679.9|289
1740738300000|2025-02-28 10:25:00|681.4|680.4|680.9|679.9|681.4|680.4|680.6|679.6|290
1740738600000|2025-02-28 10:30:00|681.1|680.1|680.9|679.9|681.1|680.1|680.4|679.4|142
1740738900000|2025-02-28 10:35:00|680.8|679.8|680.6|679.6|681.6|680.6|680.6|679.6|212
1740739200000|2025-02-28 10:40:00|680.9|679.9|681.1|680.1|681.1|680.1|680.1|679.1|140
1740739500000|2025-02-28 10:45:00|681.5|680.5|681.1|680.1|681.6|680.6|681.1|680.1|63
1740739800000|2025-02-28 10:50:00|681.3|680.3|680.6|679.6|681.4|680.4|680.6|679.6|97
1740740100000|2025-02-28 10:55:00|680.4|679.4|679.6|678.6|680.6|679.6|679.1|678.1|409
1740740400000|2025-02-28 11:00:00|679.5|678.5|679.4|678.4|679.6|678.6|678.6|677.6|944
1740740700000|2025-02-28 11:05:00|679.6|678.6|679.9|678.9|680.1|679.1|679.4|678.4|937
1740741000000|2025-02-28 11:10:00|680.1|679.1|679.9|678.9|680.1|679.1|679.8|678.8|143
1740741300000|2025-02-28 11:15:00|679.6|678.6|679.4|678.4|680.1|679.1|679.4|678.4|116
1740741600000|2025-02-28 11:20:00|679.3|678.3|679.4|678.4|679.6|678.6|679.1|678.1|76
1740741900000|2025-02-28 11:25:00|679.5|678.5|679.6|678.6|679.9|678.9|679.4|678.4|109
1740742200000|2025-02-28 11:30:00|679.9|678.9|680.9|679.9|680.9|679.9|679.9|678.9|1543
1740742500000|2025-02-28 11:35:00|680.8|679.8|680.1|679.1|680.8|679.8|679.6|678.6|125
1740742800000|2025-02-28 11:40:00|680.3|679.3|680.4|679.4|680.4|679.4|679.9|678.9|107
1740743100000|2025-02-28 11:45:00|680.6|679.6|681.5|680.5|681.9|680.9|680.6|679.6|1014
1740743400000|2025-02-28 11:50:00|681.4|680.4|681.4|680.4|681.6|680.6|681.1|680.1|97
1740743700000|2025-02-28 11:55:00|681.5|680.5|680.9|679.9|681.5|680.5|680.9|679.9|457
1740744000000|2025-02-28 12:00:00|681|680|680.9|679.9|681.9|680.9|680.8|679.8|304
1740744300000|2025-02-28 12:05:00|680.8|679.8|680.6|679.6|681.1|680.1|680.6|679.6|20
1740744600000|2025-02-28 12:10:00|680.4|679.4|680.1|679.1|680.4|679.4|680.1|679.1|107
1740744900000|2025-02-28 12:15:00|679.9|678.9|680.6|679.6|680.9|679.9|679.9|678.9|120
1740745200000|2025-02-28 12:20:00|680.5|679.5|680.6|679.6|680.6|679.6|680.1|679.1|75
1740745500000|2025-02-28 12:25:00|680.5|679.5|679.9|678.9|680.6|679.6|679.9|678.9|473
1740745800000|2025-02-28 12:30:00|679.6|678.6|680.1|679.1|680.3|679.3|679.6|678.6|49
1740746100000|2025-02-28 12:35:00|680.3|679.3|679.9|678.9|680.4|679.4|679.9|678.9|152
1740746400000|2025-02-28 12:40:00|679.6|678.6|679.4|678.4|680.1|679.1|679.4|678.4|172
1740746700000|2025-02-28 12:45:00|679.3|678.3|679.6|678.6|679.9|678.9|679.1|678.1|148
1740747000000|2025-02-28 12:50:00|679.9|678.9|680.5|679.5|680.6|679.6|679.6|678.6|148
1740747300000|2025-02-28 12:55:00|680.4|679.4|680.1|679.1|680.9|679.9|680.1|679.1|90
1740747600000|2025-02-28 13:00:00|680.4|679.4|680.1|679.1|681.1|680.1|680.1|679.1|270
1740747900000|2025-02-28 13:05:00|679.9|678.9|680.9|679.9|681|680|679.6|678.6|214
1740748200000|2025-02-28 13:10:00|681|680|680|679|681|680|679.6|678.6|250
1740748500000|2025-02-28 13:15:00|680.1|679.1|680.4|679.4|680.4|679.4|679.9|678.9|181
1740748800000|2025-02-28 13:20:00|680.6|679.6|679.9|678.9|680.6|679.6|679.9|678.9|97
1740749100000|2025-02-28 13:25:00|679.8|678.8|679.4|678.4|679.9|678.9|679.4|678.4|613
1740749400000|2025-02-28 13:30:00|679.1|678.1|679.9|678.9|680.4|679.4|679.1|678.1|282
1740749700000|2025-02-28 13:35:00|680.1|679.1|680|679|680.4|679.4|679.4|678.4|152
1740750000000|2025-02-28 13:40:00|679.9|678.9|679.8|678.8|680.1|679.1|679.1|678.1|587
1740750300000|2025-02-28 13:45:00|679.6|678.6|680.1|679.1|680.4|679.4|679.5|678.5|155
1740750600000|2025-02-28 13:50:00|680.3|679.3|680.1|679.1|680.3|679.3|679.6|678.6|648
1740750900000|2025-02-28 13:55:00|679.9|678.9|679.1|678.1|680.4|679.4|679.1|678.1|179
1740751200000|2025-02-28 14:00:00|679|678|678|677|679.9|678.9|678|677|593
1740751500000|2025-02-28 14:05:00|678.1|677.1|678.8|677.8|678.9|677.9|677.6|676.6|281
1740751800000|2025-02-28 14:10:00|678.9|677.9|679.9|678.9|680.1|679.1|678.9|677.9|294
1740752100000|2025-02-28 14:15:00|679.8|678.8|679.1|678.1|679.9|678.9|679.1|678.1|70
1740752400000|2025-02-28 14:20:00|679|678|679.1|678.1|679.6|678.6|678.6|677.6|167
1740752700000|2025-02-28 14:25:00|678.9|677.9|679.1|678.1|679.4|678.4|678.1|677.1|132
1740753000000|2025-02-28 14:30:00|678.9|677.9|677.9|676.9|679.1|678.1|677.9|676.9|388
1740753300000|2025-02-28 14:35:00|678|677|679|678|679.1|678.1|677.8|676.8|163
1740753600000|2025-02-28 14:40:00|679.1|678.1|678.9|677.9|679.1|678.1|678.1|677.1|221
1740753900000|2025-02-28 14:45:00|678.8|677.8|678.1|677.1|678.9|677.9|677.4|676.4|265
1740754200000|2025-02-28 14:50:00|678|677|677.4|676.4|678.4|677.4|677.4|676.4|302
1740754500000|2025-02-28 14:55:00|677.5|676.5|676.3|675.3|677.6|676.6|675.9|674.9|286
1740754800000|2025-02-28 15:00:00|676.1|675.1|676.6|675.6|676.9|675.9|676|675|607
1740755100000|2025-02-28 15:05:00|676.5|675.5|677|676|677.6|676.6|676.5|675.5|1999
1740755400000|2025-02-28 15:10:00|676.9|675.9|676.9|675.9|677.6|676.6|676.6|675.6|562
1740755700000|2025-02-28 15:15:00|677.1|676.1|676.9|675.9|677.1|676.1|676.4|675.4|734
1740756000000|2025-02-28 15:20:00|677.1|676.1|678.1|677.1|678.4|677.4|676.9|675.9|453
1740756300000|2025-02-28 15:25:00|678.4|677.4|678.6|677.6|678.9|677.9|677.9|676.9|204
1740756600000|2025-02-28 15:30:00|678.4|677.4|679.9|678.9|680.1|679.1|678.4|677.4|552
1740756900000|2025-02-28 15:35:00|680|679|678.6|677.6|680|679|678.4|677.4|714
1740757200000|2025-02-28 15:40:00|678.8|677.8|678.9|677.9|679.4|678.4|678.4|677.4|258
1740757500000|2025-02-28 15:45:00|679.1|678.1|680.1|679.1|680.1|679.1|679|678|1080
1740757800000|2025-02-28 15:50:00|680.3|679.3|680.9|679.9|682|681|680.3|679.3|967
1740758100000|2025-02-28 15:55:00|680.6|679.6|680.9|679.9|681.1|680.1|680|679|346
1740758400000|2025-02-28 16:00:00|681|680|681.6|680.6|681.6|680.6|680.9|679.9|347
1740758700000|2025-02-28 16:05:00|681.4|680.4|681.1|680.1|681.6|680.6|680.4|679.4|437
1740759000000|2025-02-28 16:10:00|681|680|679.9|678.9|681.3|680.3|679.9|678.9|664
1740759300000|2025-02-28 16:15:00|679.6|678.6|678.9|677.9|680.1|679.1|678.9|677.9|825
1740759600000|2025-02-28 16:20:00|678.8|677.8|678.1|677.1|678.9|677.9|677.9|676.9|581
1740759900000|2025-02-28 16:25:00|678|677|677.6|676.6|678.6|677.6|677.6|676.6|2827
1740760200000|2025-02-28 16:30:00|677.9|676.9|677.6|676.6|677.9|676.9|676.9|675.9|1156
1740760500000|2025-02-28 16:35:00|677.4|676.4|677.5|676.5|678.1|677.1|677.4|676.4|294
1740760800000|2025-02-28 16:40:00|677.6|676.6|678.4|677.4|678.4|677.4|677.6|676.6|470
1740761100000|2025-02-28 16:45:00|678.1|677.1|679|678|679.1|678.1|677.9|676.9|485
1740761400000|2025-02-28 16:50:00|678.9|677.9|677.9|676.9|678.9|677.9|677.6|676.6|583
1740761700000|2025-02-28 16:55:00|678|677|677.9|676.9|678.1|677.1|677.6|676.6|103
1740762000000|2025-02-28 17:00:00|678.1|677.1|677.1|676.1|678.4|677.4|677.1|676.1|1488
1740762300000|2025-02-28 17:05:00|677.3|676.3|677.9|676.9|678.1|677.1|677.3|676.3|493
1740762600000|2025-02-28 17:10:00|677.6|676.6|677.4|676.4|677.9|676.9|677.1|676.1|148
1740762900000|2025-02-28 17:15:00|677.6|676.6|677.9|676.9|678.1|677.1|677.4|676.4|205
1740763200000|2025-02-28 17:20:00|677.8|676.8|678.4|677.4|678.6|677.6|677.8|676.8|787
1740763500000|2025-02-28 17:25:00|678.5|677.5|678.6|677.6|678.8|677.8|677.9|676.9|247
1740763800000|2025-02-28 17:30:00|678.8|677.8|679.1|678.1|679.6|678.6|678.8|677.8|234
1740764100000|2025-02-28 17:35:00|678.9|677.9|679.6|678.6|679.9|678.9|678.9|677.9|406
1740764400000|2025-02-28 17:40:00|679.8|678.8|679.6|678.6|679.8|678.8|679.4|678.4|256
1740764700000|2025-02-28 17:45:00|679.5|678.5|678.6|677.6|679.5|678.5|678.5|677.5|252
1740765000000|2025-02-28 17:50:00|678.9|677.9|678.9|677.9|678.9|677.9|678.1|677.1|152
1740765300000|2025-02-28 17:55:00|678.8|677.8|678.4|677.4|678.9|677.9|678|677|107
1740765600000|2025-02-28 18:00:00|678.1|677.1|678.9|677.9|678.9|677.9|677.9|676.9|209
1740765900000|2025-02-28 18:05:00|678.8|677.8|677.9|676.9|678.9|677.9|677.9|676.9|184
1740766200000|2025-02-28 18:10:00|678.1|677.1|677.6|676.6|678.1|677.1|677|676|120
1740766500000|2025-02-28 18:15:00|677.8|676.8|678.4|677.4|678.8|677.8|676.9|675.9|551
1740766800000|2025-02-28 18:20:00|678.5|677.5|680.4|679.4|680.6|679.6|678.3|677.3|2371
1740767100000|2025-02-28 18:25:00|680.3|679.3|681.6|680.6|681.6|680.6|679.9|678.9|982
1740767400000|2025-02-28 18:30:00|681.4|680.4|682.8|681.8|682.9|681.9|681.4|680.4|855
1740767700000|2025-02-28 18:35:00|682.9|681.9|682.6|681.6|683.1|682.1|681.9|680.9|505
1740768000000|2025-02-28 18:40:00|682.5|681.5|682.9|681.9|682.9|681.9|682.4|681.4|597
1740768300000|2025-02-28 18:45:00|682.8|681.8|683.1|682.1|683.1|682.1|682.4|681.4|443
1740768600000|2025-02-28 18:50:00|683|682|683.4|682.4|683.4|682.4|682.9|681.9|181
1740768900000|2025-02-28 18:55:00|683.3|682.3|682.1|681.1|683.4|682.4|681.9|680.9|257
1740769200000|2025-02-28 19:00:00|682|681|680.4|679.4|682.4|681.4|680.4|679.4|784
1740769500000|2025-02-28 19:05:00|680.6|679.6|679.5|678.5|680.9|679.9|679.3|678.3|914
1740769800000|2025-02-28 19:10:00|679.6|678.6|678.6|677.6|679.9|678.9|678.5|677.5|507
1740770100000|2025-02-28 19:15:00|678.5|677.5|679.5|678.5|679.5|678.5|678.5|677.5|156
1740770400000|2025-02-28 19:20:00|679.4|678.4|679.6|678.6|680.4|679.4|679.3|678.3|260
1740770700000|2025-02-28 19:25:00|679.8|678.8|677.9|676.9|680.1|679.1|677.9|676.9|436
1740771000000|2025-02-28 19:30:00|678.1|677.1|677.6|676.6|678.1|677.1|676.9|675.9|920
1740771300000|2025-02-28 19:35:00|677.5|676.5|676.9|675.9|677.5|676.5|676.9|675.9|29
1740771600000|2025-02-28 19:40:00|677|676|678.4|677.4|678.4|677.4|676.9|675.9|76
1740771900000|2025-02-28 19:45:00|678.6|677.6|678.4|677.4|678.6|677.6|678.1|677.1|59
1740772200000|2025-02-28 19:50:00|678.5|677.5|678.6|677.6|678.9|677.9|678.4|677.4|40
1740772500000|2025-02-28 19:55:00|678.8|677.8|678.4|677.4|678.8|677.8|678.3|677.3|49
1740772800000|2025-02-28 20:00:00|678.1|677.1|678.4|677.4|678.4|677.4|678.1|677.1|18
1740773100000|2025-02-28 20:05:00|678.6|677.6|679.4|678.4|679.5|678.5|678.6|677.6|57
1740773400000|2025-02-28 20:10:00|679.1|678.1|679.3|678.3|679.4|678.4|679.1|678.1|22
1740773700000|2025-02-28 20:15:00|679.1|678.1|679.6|678.6|679.6|678.6|679.1|678.1|36
1740774000000|2025-02-28 20:20:00|679.5|678.5|679.9|678.9|679.9|678.9|679.5|678.5|12
1740774300000|2025-02-28 20:25:00|680.1|679.1|679.6|678.6|680.1|679.1|679.6|678.6|215
1740774600000|2025-02-28 20:30:00|679.4|678.4|679.5|678.5|679.6|678.6|679.4|678.4|40
1740774900000|2025-02-28 20:35:00|679.4|678.4|679.6|678.6|679.6|678.6|679.4|678.4|17
1740775200000|2025-02-28 20:40:00|679.5|678.5|679.9|678.9|679.9|678.9|679.5|678.5|23
1740775500000|2025-02-28 20:45:00|680|679|679.9|678.9|680.1|679.1|679.9|678.9|81
1740775800000|2025-02-28 20:50:00|680|679|680.1|679.1|680.1|679.1|679.9|678.9|12
1740776100000|2025-02-28 20:55:00|680.3|679.3|680.5|679.5|680.8|679.8|680.3|679.3|76
1740776400000|2025-02-28 21:00:00|680.6|679.6|680.9|679.9|680.9|679.9|680.6|679.6|60
1740776700000|2025-02-28 21:05:00|680.8|679.8|680.4|679.4|680.9|679.9|680.4|679.4|30
1740777000000|2025-02-28 21:10:00|680.3|679.3|680.1|679.1|680.4|679.4|680|679|15
1740777300000|2025-02-28 21:15:00|680.3|679.3|680.1|679.1|680.4|679.4|680.1|679.1|18
1740777600000|2025-02-28 21:20:00|680.3|679.3|680.5|679.5|680.5|679.5|680.3|679.3|5
1740777900000|2025-02-28 21:25:00|680.6|679.6|680.6|679.6|680.9|679.9|680.6|679.6|5
1740778200000|2025-02-28 21:30:00|680.4|679.4|680.3|679.3|680.5|679.5|680.1|679.1|9
1740778500000|2025-02-28 21:35:00|680.4|679.4|680.1|679.1|680.4|679.4|680.1|679.1|6
1740778800000|2025-02-28 21:40:00|680|679|680|679|680.1|679.1|680|679|25
1740779100000|2025-02-28 21:45:00|680.1|679.1|679.9|678.9|680.1|679.1|679.6|678.6|75
1740779400000|2025-02-28 21:50:00|680.1|679.1|680|679|680.1|679.1|680|679|24
1740779700000|2025-02-28 21:55:00|679.9|678.9|680.3|679.3|680.3|679.3|679.9|678.9|25
1740956400000|2025-03-02 23:00:00|680.1|679.1|680|679|682.4|680.4|679.6|678.6|32
1740956700000|2025-03-02 23:05:00|680.1|679.1|680.6|679.6|680.9|679.9|680|679|5
1740957000000|2025-03-02 23:10:00|680.9|679.9|682|681|682|681|680.9|679.9|26
1740957300000|2025-03-02 23:15:00|681.9|680.9|681.6|680.6|681.9|680.9|681.5|680.5|3
1740957600000|2025-03-02 23:20:00|681.5|680.5|681.1|680.1|681.5|680.5|681.1|680.1|9
1740957900000|2025-03-02 23:25:00|680.9|679.9|681.3|680.3|681.4|680.4|680.8|679.8|14
1740958200000|2025-03-02 23:30:00|681.4|680.4|681.8|680.8|681.9|680.9|681.4|680.4|10
1740958500000|2025-03-02 23:35:00|681.3|680.3|681.5|680.5|681.5|680.5|680.9|679.9|36
1740958800000|2025-03-02 23:40:00|681.4|680.4|681.4|680.4|681.5|680.5|681.4|680.4|0
1740959100000|2025-03-02 23:45:00|||||||||1
1740959400000|2025-03-02 23:50:00|681.3|680.3|681.4|680.4|681.4|680.4|681.3|680.3|1
1740959700000|2025-03-02 23:55:00|681.1|680.1|681.3|680.3|681.3|680.3|681.1|680.1|5
1740960000000|2025-03-03 00:00:00|681.1|680.1|681.5|680.5|681.5|680.5|681.1|680.1|3
1740960300000|2025-03-03 00:05:00|681.4|680.4|681.9|680.9|681.9|680.9|681.3|680.3|9
1740960600000|2025-03-03 00:10:00|681.8|680.8|681.8|680.8|681.9|680.9|681.8|680.8|3
1740960900000|2025-03-03 00:15:00|681.9|680.9|681.4|680.4|681.9|680.9|681.4|680.4|0
1740961200000|2025-03-03 00:20:00|681.3|680.3|681.3|680.3|681.3|680.3|681.3|680.3|2
1740961500000|2025-03-03 00:25:00|681.4|680.4|681.5|680.5|681.6|680.6|681.4|680.4|2
1740961800000|2025-03-03 00:30:00|681.6|680.6|681.5|680.5|681.6|680.6|681.5|680.5|1
1740962100000|2025-03-03 00:35:00|681.4|680.4|681.4|680.4|681.4|680.4|681.4|680.4|2
1740962400000|2025-03-03 00:40:00|681.6|680.6|681.9|680.9|681.9|680.9|681.6|680.6|14
1740962700000|2025-03-03 00:45:00|682|681|682|681|682.1|681.1|682|681|1
1740963000000|2025-03-03 00:50:00|681.9|680.9|681.8|680.8|681.9|680.9|681.6|680.6|9
1740963300000|2025-03-03 00:55:00|681.6|680.6|681.4|680.4|681.9|680.9|681.4|680.4|8
1740963600000|2025-03-03 01:00:00|680.9|679.9|682.4|681.4|682.5|681.5|680.9|679.9|41
1740963900000|2025-03-03 01:05:00|682.5|681.5|682.5|681.5|683|682|682.4|681.4|21
1740964200000|2025-03-03 01:10:00|682.4|681.4|682.8|681.8|683.1|682.1|682.4|681.4|31
1740964500000|2025-03-03 01:15:00|682.9|681.9|683.3|682.3|683.3|682.3|682.6|681.6|13
1740964800000|2025-03-03 01:20:00|683.4|682.4|683.3|682.3|683.5|682.5|683.1|682.1|11
1740965100000|2025-03-03 01:25:00|683.4|682.4|683.1|682.1|683.4|682.4|683.1|682.1|4
1740965400000|2025-03-03 01:30:00|683.3|682.3|683.1|682.1|683.3|682.3|683.1|682.1|3
1740965700000|2025-03-03 01:35:00|683|682|683.1|682.1|683.1|682.1|682.9|681.9|6
1740966000000|2025-03-03 01:40:00|682.9|681.9|682.3|681.3|683|682|682.1|681.1|16
1740966300000|2025-03-03 01:45:00|682.1|681.1|682.6|681.6|682.9|681.9|682|681|15
1740966600000|2025-03-03 01:50:00|682.8|681.8|682.8|681.8|682.9|681.9|682.8|681.8|5
1740966900000|2025-03-03 01:55:00|682.9|681.9|683|682|683.3|682.3|682.8|681.8|216
1740967200000|2025-03-03 02:00:00|683.1|682.1|683.1|682.1|683.4|682.4|683|682|4
1740967500000|2025-03-03 02:05:00|683.3|682.3|683.9|682.9|683.9|682.9|683.1|682.1|28
1740967800000|2025-03-03 02:10:00|683.8|682.8|683.4|682.4|683.8|682.8|683.4|682.4|9
1740968100000|2025-03-03 02:15:00|683.5|682.5|683.1|682.1|683.6|682.6|683|682|24
1740968400000|2025-03-03 02:20:00|683|682|683|682|683.1|682.1|682.9|681.9|13
1740968700000|2025-03-03 02:25:00|682.9|681.9|682.6|681.6|682.9|681.9|682.5|681.5|91
1740969000000|2025-03-03 02:30:00|682.9|681.9|682.1|681.1|682.9|681.9|682.1|681.1|16
1740969300000|2025-03-03 02:35:00|681.9|680.9|681.4|680.4|681.9|680.9|681.4|680.4|57
1740969600000|2025-03-03 02:40:00|681.3|680.3|681.6|680.6|681.6|680.6|681.1|680.1|55
1740969900000|2025-03-03 02:45:00|681.5|680.5|680.6|679.6|681.5|680.5|680.6|679.6|46
1740970200000|2025-03-03 02:50:00|||||||||1
1740970500000|2025-03-03 02:55:00|681|680|680.4|679.4|681.1|680.1|680.4|679.4|69
1740970800000|2025-03-03 03:00:00|680.6|679.6|679.9|678.9|680.6|679.6|679.9|678.9|37
1740971100000|2025-03-03 03:05:00|680.1|679.1|679.6|678.6|680.1|679.1|679.5|678.5|43
1740971400000|2025-03-03 03:10:00|679.8|678.8|678.9|677.9|679.9|678.9|678.9|677.9|117
1740971700000|2025-03-03 03:15:00|679.1|678.1|678.4|677.4|679.4|678.4|678.4|677.4|217
1740972000000|2025-03-03 03:20:00|678.1|677.1|677.9|676.9|678.3|677.3|677.6|676.6|79
1740972300000|2025-03-03 03:25:00|678|677|677.8|676.8|678|677|677.4|676.4|104
1740972600000|2025-03-03 03:30:00|677.9|676.9|677.4|676.4|677.9|676.9|677.4|676.4|236
1740972900000|2025-03-03 03:35:00|677.5|676.5|677.9|676.9|677.9|676.9|677.5|676.5|26
1740973200000|2025-03-03 03:40:00|677.8|676.8|677.9|676.9|677.9|676.9|677.8|676.8|86
1740973500000|2025-03-03 03:45:00|678.1|677.1|677.6|676.6|678.1|677.1|677.4|676.4|123
1740973800000|2025-03-03 03:50:00|677.8|676.8|677.8|676.8|677.9|676.9|677.6|676.6|9
1740974100000|2025-03-03 03:55:00|677.9|676.9|677.8|676.8|677.9|676.9|677.8|676.8|2
1740974400000|2025-03-03 04:00:00|677.6|676.6|677.9|676.9|677.9|676.9|677.4|676.4|18
1740974700000|2025-03-03 04:05:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|2
1740975000000|2025-03-03 04:10:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|4
1740975600000|2025-03-03 04:20:00|||||||||1
1740975900000|2025-03-03 04:25:00|677.4|676.4|677.1|676.1|677.4|676.4|676.9|675.9|51
1740976200000|2025-03-03 04:30:00|676.9|675.9|676.9|675.9|677.1|676.1|676.9|675.9|15
1740976500000|2025-03-03 04:35:00|677.1|676.1|677.1|676.1|677.1|676.1|677|676|6
1740976800000|2025-03-03 04:40:00|677.3|676.3|677.3|676.3|677.4|676.4|677.3|676.3|10
1740977100000|2025-03-03 04:45:00|677.4|676.4|677.6|676.6|677.6|676.6|677.3|676.3|14
1740977400000|2025-03-03 04:50:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|20
1740977700000|2025-03-03 04:55:00|677.5|676.5|677.6|676.6|677.9|676.9|677.5|676.5|22
1740978000000|2025-03-03 05:00:00|677.4|676.4|677.4|676.4|677.4|676.4|677|676|30
1740978300000|2025-03-03 05:05:00|677.1|676.1|677.1|676.1|677.3|676.3|677|676|11
1740978600000|2025-03-03 05:10:00|677.4|676.4|677.4|676.4|677.4|676.4|677.4|676.4|7
1740978900000|2025-03-03 05:15:00|677.3|676.3|677.4|676.4|677.4|676.4|677.3|676.3|2
1740979200000|2025-03-03 05:20:00|677.3|676.3|677.4|676.4|677.4|676.4|677.3|676.3|8
1740979500000|2025-03-03 05:25:00|677.3|676.3|677.3|676.3|677.4|676.4|677.1|676.1|7
1740979800000|2025-03-03 05:30:00|677.1|676.1|676.6|675.6|677.4|676.4|676.6|675.6|35
1740980100000|2025-03-03 05:35:00|676.8|675.8|676.5|675.5|676.9|675.9|676.5|675.5|20
1740980400000|2025-03-03 05:40:00|676.6|675.6|676.6|675.6|676.9|675.9|676.5|675.5|169
1740980700000|2025-03-03 05:45:00|676.8|675.8|676.4|675.4|676.9|675.9|676.4|675.4|26
1740981000000|2025-03-03 05:50:00|676.3|675.3|676.5|675.5|676.6|675.6|675.6|674.6|45
1740981300000|2025-03-03 05:55:00|676.6|675.6|676.4|675.4|676.8|675.8|676.4|675.4|24
1740981600000|2025-03-03 06:00:00|676.5|675.5|676.1|675.1|676.6|675.6|675.9|674.9|157
1740981900000|2025-03-03 06:05:00|676|675|676|675|676.3|675.3|675.9|674.9|30
1740982200000|2025-03-03 06:10:00|676.1|675.1|676.1|675.1|676.1|675.1|675.9|674.9|17
1740982500000|2025-03-03 06:15:00|||||||||5
1740982800000|2025-03-03 06:20:00|675.9|674.9|676.3|675.3|676.4|675.4|675.6|674.6|96
1740983100000|2025-03-03 06:25:00|676.4|675.4|676.6|675.6|676.8|675.8|676.3|675.3|26
1740983400000|2025-03-03 06:30:00|676.8|675.8|676.6|675.6|676.8|675.8|676.4|675.4|68
1740983700000|2025-03-03 06:35:00|676.8|675.8|676.4|675.4|676.8|675.8|676.3|675.3|64
1740984000000|2025-03-03 06:40:00|676.3|675.3|675.9|674.9|676.3|675.3|675.6|674.6|36
1740984300000|2025-03-03 06:45:00|676|675|676.1|675.1|676.1|675.1|675.9|674.9|21
1740984600000|2025-03-03 06:50:00|676.4|675.4|676.4|675.4|676.4|675.4|676.3|675.3|18
1740984900000|2025-03-03 06:55:00|676.3|675.3|676.4|675.4|676.5|675.5|676.3|675.3|30
1740985200000|2025-03-03 07:00:00|676.1|675.1|675.6|674.6|676.3|675.3|675.6|674.6|231
1740985500000|2025-03-03 07:05:00|675.5|674.5|676|675|676|675|675.4|674.4|96
1740985800000|2025-03-03 07:10:00|676.1|675.1|677|676|677.1|676.1|676|675|79
1740986100000|2025-03-03 07:15:00|677.1|676.1|677.1|676.1|677.6|676.6|676.6|675.6|183
1740986400000|2025-03-03 07:20:00|677.4|676.4|676.6|675.6|677.4|676.4|676.6|675.6|202
1740986700000|2025-03-03 07:25:00|676.4|675.4|677.1|676.1|677.4|676.4|676.1|675.1|120
1740987000000|2025-03-03 07:30:00|677|676|677.4|676.4|677.8|676.8|676.9|675.9|268
1740987300000|2025-03-03 07:35:00|677.3|676.3|677.9|676.9|677.9|676.9|677.1|676.1|435
1740987600000|2025-03-03 07:40:00|677.6|676.6|677.6|676.6|677.9|676.9|677.5|676.5|423
1740987900000|2025-03-03 07:45:00|677.4|676.4|676.6|675.6|677.4|676.4|676.6|675.6|307
1740988200000|2025-03-03 07:50:00|676.9|675.9|676.6|675.6|677.4|676.4|676.5|675.5|543
1740988500000|2025-03-03 07:55:00|676.5|675.5|676.4|675.4|676.9|675.9|676.1|675.1|239
1740988800000|2025-03-03 08:00:00|676.3|675.3|676.8|675.8|677.1|676.1|675.9|674.9|458
1740989100000|2025-03-03 08:05:00|676.9|675.9|677.1|676.1|677.1|676.1|676.1|675.1|252
1740989400000|2025-03-03 08:10:00|677.4|676.4|677.1|676.1|677.4|676.4|676.9|675.9|539
1740989700000|2025-03-03 08:15:00|677.3|676.3|676.9|675.9|677.6|676.6|676.9|675.9|273
1740990000000|2025-03-03 08:20:00|676.6|675.6|675.5|674.5|676.6|675.6|675.4|674.4|490
1740990300000|2025-03-03 08:25:00|675.6|674.6|675.6|674.6|675.9|674.9|675.1|674.1|887
1740990600000|2025-03-03 08:30:00|675.5|674.5|675.9|674.9|676.4|675.4|675.5|674.5|1437
1740990900000|2025-03-03 08:35:00|676.1|675.1|677.6|676.6|677.9|676.9|676.1|675.1|904
1740991200000|2025-03-03 08:40:00|677.4|676.4|677.1|676.1|678.4|677.4|676.9|675.9|1081
1740991500000|2025-03-03 08:45:00|677.4|676.4|676.6|675.6|677.6|676.6|676.4|675.4|419
1740991800000|2025-03-03 08:50:00|676.1|675.1|674.6|673.6|676.1|675.1|674.6|673.6|779
1740992100000|2025-03-03 08:55:00|674.9|673.9|674.6|673.6|676.1|675.1|674.4|673.4|413
1740992400000|2025-03-03 09:00:00|674.9|673.9|673.9|672.9|674.9|673.9|673.4|672.4|1528
1740992700000|2025-03-03 09:05:00|674.1|673.1|674.3|673.3|674.4|673.4|673.8|672.8|258
1740993000000|2025-03-03 09:10:00|674.1|673.1|674.4|673.4|674.9|673.9|674.1|673.1|132
1740993300000|2025-03-03 09:15:00|674.6|673.6|674.9|673.9|675.5|674.5|674.4|673.4|2342
1740993600000|2025-03-03 09:20:00|675.1|674.1|674.9|673.9|675.5|674.5|674.6|673.6|134
1740993900000|2025-03-03 09:25:00|674.6|673.6|674.8|673.8|674.9|673.9|674.4|673.4|142
1740994200000|2025-03-03 09:30:00|674.9|673.9|674.6|673.6|675|674|674.4|673.4|159
1740994500000|2025-03-03 09:35:00|674.8|673.8|674.6|673.6|675.4|674.4|674.5|673.5|410
1740994800000|2025-03-03 09:40:00|674.5|673.5|674.9|673.9|674.9|673.9|674.1|673.1|180
1740995100000|2025-03-03 09:45:00|675|674|674.4|673.4|675.1|674.1|674.4|673.4|118
1740995400000|2025-03-03 09:50:00|674.5|673.5|674.1|673.1|675.1|674.1|674.1|673.1|388
1740995700000|2025-03-03 09:55:00|674|673|673.9|672.9|674.6|673.6|673.9|672.9|1556
1740996000000|2025-03-03 10:00:00|673.6|672.6|674.6|673.6|675.4|674.4|673.6|672.6|290
1740996300000|2025-03-03 10:05:00|674.8|673.8|674.6|673.6|674.8|673.8|674.1|673.1|90
1740996600000|2025-03-03 10:10:00|674.4|673.4|674.6|673.6|675.6|674.6|674.4|673.4|818
1740996900000|2025-03-03 10:15:00|674.9|673.9|675.6|674.6|675.9|674.9|674.9|673.9|253
1740997200000|2025-03-03 10:20:00|675.8|674.8|675.4|674.4|675.9|674.9|675.4|674.4|852
1740997500000|2025-03-03 10:25:00|675.5|674.5|675|674|675.5|674.5|674.3|673.3|104
1740997800000|2025-03-03 10:30:00|674.9|673.9|676.4|675.4|676.6|675.6|674.9|673.9|725
1740998100000|2025-03-03 10:35:00|676.6|675.6|677.1|676.1|677.1|676.1|676.4|675.4|865
1740998400000|2025-03-03 10:40:00|677|676|678.4|677.4|678.4|677.4|677|676|433
1740998700000|2025-03-03 10:45:00|678.5|677.5|678.4|677.4|678.6|677.6|678.1|677.1|127
1740999000000|2025-03-03 10:50:00|678.5|677.5|678.4|677.4|678.6|677.6|678.1|677.1|207
1740999300000|2025-03-03 10:55:00|678.1|677.1|678.1|677.1|678.6|677.6|678.1|677.1|254
1740999600000|2025-03-03 11:00:00|678.3|677.3|678.1|677.1|678.4|677.4|677.4|676.4|177
1740999900000|2025-03-03 11:05:00|678|677|678.4|677.4|678.4|677.4|678|677|81
1741000200000|2025-03-03 11:10:00|678.1|677.1|678.6|677.6|678.9|677.9|678.1|677.1|125
1741000500000|2025-03-03 11:15:00|678.4|677.4|678.9|677.9|679.3|678.3|678.4|677.4|471
1741000800000|2025-03-03 11:20:00|678.6|677.6|678.1|677.1|678.6|677.6|677.9|676.9|292
1741001100000|2025-03-03 11:25:00|678.3|677.3|678.6|677.6|678.9|677.9|678.3|677.3|79
1741001400000|2025-03-03 11:30:00|678.8|677.8|678.4|677.4|678.9|677.9|678.1|677.1|50
1741001700000|2025-03-03 11:35:00|678.5|677.5|679.1|678.1|679.1|678.1|678.5|677.5|213
1741002000000|2025-03-03 11:40:00|678.9|677.9|679.1|678.1|679.1|678.1|678.9|677.9|76
1741002300000|2025-03-03 11:45:00|678.9|677.9|678.9|677.9|678.9|677.9|678.6|677.6|85
1741002600000|2025-03-03 11:50:00|678.6|677.6|679.4|678.4|679.9|678.9|678.6|677.6|911
1741002900000|2025-03-03 11:55:00|679.5|678.5|678.6|677.6|679.6|678.6|678.6|677.6|270
1741003200000|2025-03-03 12:00:00|678.9|677.9|679.4|678.4|679.6|678.6|678.9|677.9|815
1741003500000|2025-03-03 12:05:00|679.1|678.1|678.5|677.5|679.1|678.1|678.1|677.1|366
1741003800000|2025-03-03 12:10:00|678.6|677.6|678.4|677.4|679.1|678.1|678.4|677.4|291
1741004100000|2025-03-03 12:15:00|678.3|677.3|678.9|677.9|678.9|677.9|677.4|676.4|356
1741004400000|2025-03-03 12:20:00|678.6|677.6|678.1|677.1|678.9|677.9|678.1|677.1|146
1741004700000|2025-03-03 12:25:00|678.4|677.4|679.1|678.1|679.1|678.1|678.4|677.4|401
1741005000000|2025-03-03 12:30:00|678.9|677.9|678.9|677.9|679.4|678.4|678.4|677.4|149
1741005300000|2025-03-03 12:35:00|679|678|679.6|678.6|679.9|678.9|678.9|677.9|343
1741005600000|2025-03-03 12:40:00|679.9|678.9|680.1|679.1|680.4|679.4|679.8|678.8|179
1741005900000|2025-03-03 12:45:00|679.9|678.9|679.9|678.9|680.1|679.1|679.6|678.6|688
1741006200000|2025-03-03 12:50:00|679.6|678.6|679.1|678.1|679.9|678.9|679.1|678.1|201
1741006500000|2025-03-03 12:55:00|679.3|678.3|679.6|678.6|679.6|678.6|679.1|678.1|124
1741006800000|2025-03-03 13:00:00|679.9|678.9|679.4|678.4|680.4|679.4|679.1|678.1|975
1741007100000|2025-03-03 13:05:00|679.5|678.5|679.3|678.3|679.5|678.5|678.4|677.4|401
1741007400000|2025-03-03 13:10:00|679.1|678.1|679.1|678.1|679.4|678.4|678.6|677.6|255
1741007700000|2025-03-03 13:15:00|679.3|678.3|678.6|677.6|679.4|678.4|678.4|677.4|383
1741008000000|2025-03-03 13:20:00|678.4|677.4|677.1|676.1|678.6|677.6|676.9|675.9|2824
1741008300000|2025-03-03 13:25:00|677|676|678.1|677.1|678.4|677.4|676.9|675.9|1282
1741008600000|2025-03-03 13:30:00|678.3|677.3|677.9|676.9|678.6|677.6|677.6|676.6|758
1741008900000|2025-03-03 13:35:00|678|677|679.4|678.4|679.9|678.9|678|677|413
1741009200000|2025-03-03 13:40:00|679.3|678.3|679.4|678.4|679.6|678.6|678.9|677.9|1011
1741009500000|2025-03-03 13:45:00|679.3|678.3|678.6|677.6|679.4|678.4|678.1|677.1|305
1741009800000|2025-03-03 13:50:00|678.8|677.8|678.6|677.6|678.9|677.9|678.1|677.1|430
1741010100000|2025-03-03 13:55:00|678.8|677.8|677.9|676.9|678.9|677.9|677.9|676.9|493
1741010400000|2025-03-03 14:00:00|677.8|676.8|677.6|676.6|678.4|677.4|676.9|675.9|569
1741010700000|2025-03-03 14:05:00|677.9|676.9|678.1|677.1|678.6|677.6|677.4|676.4|491
1741011000000|2025-03-03 14:10:00|678|677|679.1|678.1|679.4|678.4|677.9|676.9|248
1741011300000|2025-03-03 14:15:00|679|678|678.1|677.1|679.1|678.1|677.9|676.9|306
1741011600000|2025-03-03 14:20:00|678|677|678.1|677.1|678.4|677.4|677.6|676.6|515
1741011900000|2025-03-03 14:25:00|678.4|677.4|678.6|677.6|678.6|677.6|677.9|676.9|412
1741012200000|2025-03-03 14:30:00|678.5|677.5|679.4|678.4|679.4|678.4|677.9|676.9|471
1741012500000|2025-03-03 14:35:00|679.6|678.6|677.4|676.4|679.6|678.6|677.4|676.4|264
1741012800000|2025-03-03 14:40:00|677.1|676.1|676|675|677.3|676.3|675.9|674.9|524
1741013100000|2025-03-03 14:45:00|675.9|674.9|676.1|675.1|676.6|675.6|675.6|674.6|263
1741013400000|2025-03-03 14:50:00|676|675|676.6|675.6|677|676|675.9|674.9|546
1741013700000|2025-03-03 14:55:00|676.9|675.9|676.1|675.1|677.1|676.1|675.6|674.6|1248
1741014000000|2025-03-03 15:00:00|675.9|674.9|674.4|673.4|675.9|674.9|674.1|673.1|617
1741014300000|2025-03-03 15:05:00|674.6|673.6|674.1|673.1|675|674|673.9|672.9|1371
1741014600000|2025-03-03 15:10:00|673.9|672.9|673.4|672.4|674.1|673.1|673.1|672.1|1086
1741014900000|2025-03-03 15:15:00|673.3|672.3|672.9|671.9|673.6|672.6|672.6|671.6|556
1741015200000|2025-03-03 15:20:00|672.6|671.6|673.1|672.1|673.8|672.8|672.6|671.6|335
1741015500000|2025-03-03 15:25:00|673.4|672.4|673.4|672.4|674.3|673.3|672.9|671.9|600
1741015800000|2025-03-03 15:30:00|673.3|672.3|673.1|672.1|674.3|673.3|672.6|671.6|403
1741016100000|2025-03-03 15:35:00|673.3|672.3|671.6|670.6|673.4|672.4|670.9|669.9|2925
1741016400000|2025-03-03 15:40:00|671.9|670.9|672.6|671.6|672.6|671.6|671.6|670.6|950
1741016700000|2025-03-03 15:45:00|672.5|671.5|672.4|671.4|673|672|671.6|670.6|482
1741017000000|2025-03-03 15:50:00|672.6|671.6|673.9|672.9|674.6|673.6|672.3|671.3|539
1741017300000|2025-03-03 15:55:00|674.1|673.1|674.4|673.4|675.3|674.3|674.1|673.1|870
1741017600000|2025-03-03 16:00:00|674.1|673.1|674.1|673.1|675.9|674.9|674.1|673.1|947
1741017900000|2025-03-03 16:05:00|674.4|673.4|673.5|672.5|674.9|673.9|673.4|672.4|2872
1741018200000|2025-03-03 16:10:00|673.4|672.4|672.9|671.9|674.1|673.1|672.6|671.6|876
1741018500000|2025-03-03 16:15:00|672.8|671.8|671.4|670.4|673|672|671.1|670.1|1390
1741018800000|2025-03-03 16:20:00|671.6|670.6|671.4|670.4|671.6|670.6|671.1|670.1|2427
1741019100000|2025-03-03 16:25:00|671.1|670.1|672.3|671.3|672.9|671.9|670.9|669.9|3104
1741019400000|2025-03-03 16:30:00|672.1|671.1|673.4|672.4|673.9|672.9|671.9|670.9|1065
1741019700000|2025-03-03 16:35:00|673.6|672.6|672.4|671.4|673.9|672.9|672.4|671.4|472
1741020000000|2025-03-03 16:40:00|672.5|671.5|672.1|671.1|673.4|672.4|672.1|671.1|610
1741020300000|2025-03-03 16:45:00|672.3|671.3|673.6|672.6|673.9|672.9|672.3|671.3|204
1741020600000|2025-03-03 16:50:00|673.9|672.9|673.3|672.3|674.1|673.1|673|672|409
1741020900000|2025-03-03 16:55:00|673.1|672.1|672.9|671.9|673.6|672.6|672.9|671.9|228
1741021200000|2025-03-03 17:00:00|672.6|671.6|673.6|672.6|673.9|672.9|672.6|671.6|168
1741021500000|2025-03-03 17:05:00|673.9|672.9|673.6|672.6|674.6|673.6|673.5|672.5|524
1741021800000|2025-03-03 17:10:00|673.8|672.8|674.4|673.4|674.5|673.5|673.4|672.4|274
1741022100000|2025-03-03 17:15:00|674.3|673.3|674.4|673.4|674.6|673.6|673.6|672.6|223
1741022400000|2025-03-03 17:20:00|674.3|673.3|674.3|673.3|675.1|674.1|674.1|673.1|380
1741022700000|2025-03-03 17:25:00|674.4|673.4|674.4|673.4|674.6|673.6|673.9|672.9|72
1741023000000|2025-03-03 17:30:00|674.5|673.5|673.9|672.9|674.6|673.6|673.6|672.6|136
1741023300000|2025-03-03 17:35:00|674|673|673.9|672.9|674.1|673.1|673.6|672.6|204
1741023600000|2025-03-03 17:40:00|674.1|673.1|673.9|672.9|674.8|673.8|673.9|672.9|58
1741023900000|2025-03-03 17:45:00|674|673|673.9|672.9|674.3|673.3|673.9|672.9|116
1741024200000|2025-03-03 17:50:00|673.8|672.8|673.6|672.6|674|673|673.4|672.4|69
1741024500000|2025-03-03 17:55:00|673.4|672.4|672.9|671.9|673.6|672.6|672.8|671.8|246
1741024800000|2025-03-03 18:00:00|673|672|672.9|671.9|673.1|672.1|672.1|671.1|146
1741025100000|2025-03-03 18:05:00|672.6|671.6|671.6|670.6|672.6|671.6|671.6|670.6|127
1741025400000|2025-03-03 18:10:00|671.4|670.4|665.4|664.4|671.4|670.4|664.4|663.4|3574
1741025700000|2025-03-03 18:15:00|665.6|664.6|662.8|661.8|666.6|665.6|662.5|661.5|773
1741026000000|2025-03-03 18:20:00|662.9|661.9|664.4|663.4|664.5|663.5|662.1|661.1|1223
1741026300000|2025-03-03 18:25:00|664.3|663.3|664.6|663.6|665.6|664.6|664.1|663.1|996
1741026600000|2025-03-03 18:30:00|664.5|663.5|664.1|663.1|665.1|664.1|663.6|662.6|297
1741026900000|2025-03-03 18:35:00|664.3|663.3|662.6|661.6|664.9|663.9|662.6|661.6|571
1741027200000|2025-03-03 18:40:00|662.8|661.8|663.1|662.1|663.6|662.6|662.6|661.6|332
1741027500000|2025-03-03 18:45:00|663|662|665.4|664.4|665.6|664.6|662.9|661.9|763
1741027800000|2025-03-03 18:50:00|665.1|664.1|664.9|663.9|666.3|665.3|664.9|663.9|468
1741028100000|2025-03-03 18:55:00|665|664|665.9|664.9|666.6|665.6|664.9|663.9|363
1741028400000|2025-03-03 19:00:00|665.6|664.6|665.6|664.6|666.1|665.1|664.9|663.9|170
1741028700000|2025-03-03 19:05:00|665.5|664.5|665.9|664.9|665.9|664.9|664.4|663.4|787
1741029000000|2025-03-03 19:10:00|665.6|664.6|665.9|664.9|666.1|665.1|664.3|663.3|369
1741029300000|2025-03-03 19:15:00|665.8|664.8|665.4|664.4|665.9|664.9|664.9|663.9|438
1741029600000|2025-03-03 19:20:00|665.3|664.3|665.4|664.4|665.6|664.6|664.9|663.9|438
1741029900000|2025-03-03 19:25:00|665.3|664.3|665.4|664.4|666.4|665.4|665.1|664.1|1014
1741030200000|2025-03-03 19:30:00|665.5|664.5|664.3|663.3|665.8|664.8|664.1|663.1|308
1741030500000|2025-03-03 19:35:00|664.1|663.1|664.1|663.1|664.4|663.4|663.9|662.9|212
1741030800000|2025-03-03 19:40:00|664|663|663.4|662.4|664.1|663.1|663.4|662.4|112
1741031100000|2025-03-03 19:45:00|663.3|662.3|662.9|661.9|663.4|662.4|662.6|661.6|197
1741031400000|2025-03-03 19:50:00|662.6|661.6|664.9|663.9|665.4|664.4|662.4|661.4|883
1741031700000|2025-03-03 19:55:00|665.1|664.1|665.1|664.1|665.1|664.1|663.6|662.6|414
1741032000000|2025-03-03 20:00:00|665.3|664.3|665.5|664.5|665.9|664.9|665|664|998
1741032300000|2025-03-03 20:05:00|665.6|664.6|665.4|664.4|666|665|664.9|663.9|214
1741032600000|2025-03-03 20:10:00|665.1|664.1|664.6|663.6|665.4|664.4|664.3|663.3|195
1741032900000|2025-03-03 20:15:00|664.8|663.8|664.9|663.9|665.6|664.6|664.6|663.6|566
1741033200000|2025-03-03 20:20:00|665|664|664.8|663.8|665.3|664.3|664.6|663.6|80
1741033500000|2025-03-03 20:25:00|664.9|663.9|664.9|663.9|665.1|664.1|664.8|663.8|83
1741033800000|2025-03-03 20:30:00|665|664|665.1|664.1|665.5|664.5|664.9|663.9|34
1741034100000|2025-03-03 20:35:00|665|664|664.9|663.9|665.1|664.1|664.9|663.9|41
1741034400000|2025-03-03 20:40:00|664.8|663.8|664.5|663.5|664.9|663.9|664.4|663.4|142
1741034700000|2025-03-03 20:45:00|664.4|663.4|665.1|664.1|665.3|664.3|664.1|663.1|100
1741035000000|2025-03-03 20:50:00|665.4|664.4|665.4|664.4|665.6|664.6|665.1|664.1|44
1741035300000|2025-03-03 20:55:00|665.5|664.5|666.1|665.1|666.1|665.1|665.5|664.5|56
1741035600000|2025-03-03 21:00:00|666|665|665.8|664.8|666.4|665.4|665.6|664.6|16
1741035900000|2025-03-03 21:05:00|665.6|664.6|665.9|664.9|665.9|664.9|665.5|664.5|280
1741036200000|2025-03-03 21:10:00|665.8|664.8|665.9|664.9|665.9|664.9|665.8|664.8|5
1741036500000|2025-03-03 21:15:00|666|665|666.3|665.3|666.3|665.3|665.9|664.9|5
1741036800000|2025-03-03 21:20:00|666.1|665.1|666|665|666.4|665.4|665.9|664.9|22
1741037100000|2025-03-03 21:25:00|666.1|665.1|666.1|665.1|666.1|665.1|665.9|664.9|4
1741037400000|2025-03-03 21:30:00|666|665|666.4|665.4|666.4|665.4|666|665|13
1741037700000|2025-03-03 21:35:00|666.3|665.3|666.9|665.9|666.9|665.9|666.3|665.3|12
1741038000000|2025-03-03 21:40:00|666.8|665.8|666.9|665.9|667.3|666.3|666.8|665.8|22
1741038300000|2025-03-03 21:45:00|667|666|667.1|666.1|667.1|666.1|666.9|665.9|15
1741038600000|2025-03-03 21:50:00|667|666|667.1|666.1|667.4|666.4|666.9|665.9|50
1741038900000|2025-03-03 21:55:00|667.3|666.3|667.4|666.4|667.4|666.4|667|666|61
1741039200000|2025-03-03 22:00:00|667.3|666.3|667.8|666.8|668.6|666.8|667.3|665.6|142
1741039500000|2025-03-03 22:05:00|667.6|666.6|667.6|666.6|667.6|666.6|667.6|666.6|0
1741039800000|2025-03-03 22:10:00|667.9|666.9|667.9|666.9|667.9|666.9|667.9|666.9|0
1741040100000|2025-03-03 22:15:00|668|667|668|667|668|667|668|667|0
1741040400000|2025-03-03 22:20:00|667.8|666.8|667.8|666.8|667.8|666.8|667.8|666.8|0
1741041000000|2025-03-03 22:30:00|668.6|665.6|667.8|666.8|668.6|666.8|667.8|665.6|2
1741041600000|2025-03-03 22:40:00|667.1|666.1|667.1|666.1|667.1|666.1|667.1|666.1|1
1741041900000|2025-03-03 22:45:00|666.9|665.9|666.9|665.9|666.9|665.9|666.9|665.9|3
1741042200000|2025-03-03 22:50:00|666.8|665.8|666.8|665.8|666.8|665.8|666.8|665.8|287
1741050000000|2025-03-04 01:00:00|666.6|665.6|665.9|664.9|666.6|665.6|665.3|664.3|103
1741050300000|2025-03-04 01:05:00|665.8|664.8|665.5|664.5|665.9|664.9|665.1|664.1|86
1741050600000|2025-03-04 01:10:00|665.6|664.6|664.8|663.8|665.6|664.6|664.8|663.8|34
1741050900000|2025-03-04 01:15:00|664.9|663.9|664.9|663.9|665.1|664.1|664.9|663.9|14
1741051200000|2025-03-04 01:20:00|665|664|664.9|663.9|665.1|664.1|664.8|663.8|30
1741051500000|2025-03-04 01:25:00|664.8|663.8|665|664|665|664|664.8|663.8|5
1741051800000|2025-03-04 01:30:00|664.9|663.9|664.6|663.6|665.4|664.4|664.4|663.4|23
1741052100000|2025-03-04 01:35:00|664.5|663.5|664.9|663.9|665.1|664.1|664.4|663.4|128
1741052400000|2025-03-04 01:40:00|665|664|664.9|663.9|665.1|664.1|664.9|663.9|55
1741052700000|2025-03-04 01:45:00|665|664|664.9|663.9|665.1|664.1|664.6|663.6|15
1741053000000|2025-03-04 01:50:00|665|664|665.1|664.1|665.1|664.1|664.9|663.9|64
1741053300000|2025-03-04 01:55:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|11
1741053600000|2025-03-04 02:00:00|665.4|664.4|665.8|664.8|665.9|664.9|665.1|664.1|104
1741053900000|2025-03-04 02:05:00|665.6|664.6|666.4|665.4|666.4|665.4|665.6|664.6|25
1741054200000|2025-03-04 02:10:00|666.5|665.5|667.1|666.1|667.1|666.1|666.5|665.5|134
1741054500000|2025-03-04 02:15:00|667.3|666.3|667.1|666.1|667.6|666.6|667.1|666.1|32
1741054800000|2025-03-04 02:20:00|667|666|666.4|665.4|667.1|666.1|666.3|665.3|7
1741055100000|2025-03-04 02:25:00|666.3|665.3|665.1|664.1|666.3|665.3|664.8|663.8|138
1741055400000|2025-03-04 02:30:00|665|664|665.3|664.3|665.4|664.4|664.9|663.9|15
1741055700000|2025-03-04 02:35:00|665.4|664.4|666.1|665.1|666.1|665.1|665.4|664.4|30
1741056000000|2025-03-04 02:40:00|666|665|666.1|665.1|666.1|665.1|665.9|664.9|5
1741056300000|2025-03-04 02:45:00|666|665|665.6|664.6|666.1|665.1|665.6|664.6|5
1741056600000|2025-03-04 02:50:00|665.8|664.8|665.4|664.4|665.9|664.9|665.1|664.1|14
1741056900000|2025-03-04 02:55:00|665.3|664.3|665.1|664.1|665.3|664.3|664.4|663.4|91
1741057200000|2025-03-04 03:00:00|665.3|664.3|665.4|664.4|665.4|664.4|665.3|664.3|20
1741057500000|2025-03-04 03:05:00|665.6|664.6|666.1|665.1|666.4|665.4|665.6|664.6|20
1741057800000|2025-03-04 03:10:00|666.3|665.3|666.4|665.4|667.1|666.1|666.1|665.1|23
1741058100000|2025-03-04 03:15:00|666.3|665.3|666.8|665.8|666.8|665.8|666.1|665.1|6
1741058400000|2025-03-04 03:20:00|666.9|665.9|666.6|665.6|666.9|665.9|666.1|665.1|14
1741058700000|2025-03-04 03:25:00|666.8|665.8|666.6|665.6|666.8|665.8|666.6|665.6|16
1741059000000|2025-03-04 03:30:00|666.8|665.8|666.8|665.8|667.1|666.1|666.6|665.6|21
1741059300000|2025-03-04 03:35:00|666.9|665.9|666.4|665.4|666.9|665.9|666.4|665.4|1
1741059600000|2025-03-04 03:40:00|666.3|665.3|665.6|664.6|666.3|665.3|665.5|664.5|5
1741059900000|2025-03-04 03:45:00|665.5|664.5|665.5|664.5|665.6|664.6|665.4|664.4|6
1741060200000|2025-03-04 03:50:00|665.6|664.6|666.1|665.1|666.1|665.1|665.5|664.5|271
1741060500000|2025-03-04 03:55:00|666|665|666.1|665.1|666.3|665.3|665.9|664.9|5
1741060800000|2025-03-04 04:00:00|666|665|665.6|664.6|666.1|665.1|665.6|664.6|7
1741061100000|2025-03-04 04:05:00|665.8|664.8|665.6|664.6|665.9|664.9|665.6|664.6|43
1741061400000|2025-03-04 04:10:00|665.5|664.5|665.6|664.6|665.9|664.9|665.5|664.5|84
1741061700000|2025-03-04 04:15:00|665.8|664.8|665.6|664.6|665.8|664.8|665.6|664.6|20
1741062000000|2025-03-04 04:20:00|665.8|664.8|665.6|664.6|665.8|664.8|665.6|664.6|17
1741062300000|2025-03-04 04:25:00|665.8|664.8|666|665|666.3|665.3|665.8|664.8|88
1741062600000|2025-03-04 04:30:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|8
1741062900000|2025-03-04 04:35:00|666|665|665.4|664.4|666|665|665.4|664.4|6
1741063200000|2025-03-04 04:40:00|665.1|664.1|665.1|664.1|665.1|664.1|665.1|664.1|70
1741063500000|2025-03-04 04:45:00|665.3|664.3|665.3|664.3|665.3|664.3|665.1|664.1|9
1741063800000|2025-03-04 04:50:00|665.1|664.1|665.4|664.4|665.4|664.4|665.1|664.1|12
1741064100000|2025-03-04 04:55:00|665.3|664.3|665.4|664.4|665.6|664.6|665.1|664.1|12
1741064400000|2025-03-04 05:00:00|665.3|664.3|665.9|664.9|665.9|664.9|665.1|664.1|19
1741064700000|2025-03-04 05:05:00|666|665|665.9|664.9|666.3|665.3|665.9|664.9|45
1741065000000|2025-03-04 05:10:00|665.8|664.8|665.5|664.5|665.8|664.8|665.4|664.4|12
1741065300000|2025-03-04 05:15:00|665.6|664.6|665.1|664.1|665.6|664.6|665.1|664.1|19
1741065600000|2025-03-04 05:20:00|664.9|663.9|664.9|663.9|664.9|663.9|664.9|663.9|43
1741065900000|2025-03-04 05:25:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|35
1741066200000|2025-03-04 05:30:00|665|664|664.8|663.8|665.1|664.1|664.6|663.6|9
1741066500000|2025-03-04 05:35:00|664.6|663.6|663.5|662.5|664.6|663.6|663.4|662.4|93
1741066800000|2025-03-04 05:40:00|663.6|662.6|663.6|662.6|663.9|662.9|663.3|662.3|13
1741067100000|2025-03-04 05:45:00|663.8|662.8|663.6|662.6|663.8|662.8|663.3|662.3|76
1741067400000|2025-03-04 05:50:00|663.9|662.9|663.9|662.9|664.3|663.3|663.6|662.6|38
1741067700000|2025-03-04 05:55:00|664|663|665.1|664.1|665.1|664.1|663.9|662.9|150
1741068000000|2025-03-04 06:00:00|665|664|665.4|664.4|665.4|664.4|664.8|663.8|8
1741068300000|2025-03-04 06:05:00|665.5|664.5|665.6|664.6|665.6|664.6|665.4|664.4|6
1741068600000|2025-03-04 06:10:00|665.5|664.5|666.3|665.3|666.4|665.4|665.4|664.4|457
1741068900000|2025-03-04 06:15:00|666.4|665.4|666.8|665.8|666.9|665.9|666.4|665.4|133
1741069200000|2025-03-04 06:20:00|666.9|665.9|666.1|665.1|666.9|665.9|666.1|665.1|32
1741069500000|2025-03-04 06:25:00|666.4|665.4|665.4|664.4|666.4|665.4|665.3|664.3|282
1741069800000|2025-03-04 06:30:00|665.5|664.5|666.4|665.4|666.4|665.4|665.5|664.5|9
1741070100000|2025-03-04 06:35:00|666.1|665.1|666.1|665.1|666.5|665.5|666|665|51
1741070400000|2025-03-04 06:40:00|666|665|665.6|664.6|666|665|665.6|664.6|15
1741070700000|2025-03-04 06:45:00|665.5|664.5|665.4|664.4|665.9|664.9|665.3|664.3|20
1741071000000|2025-03-04 06:50:00|665.5|664.5|665.1|664.1|665.6|664.6|665.1|664.1|36
1741071300000|2025-03-04 06:55:00|665.3|664.3|665.3|664.3|665.5|664.5|665.3|664.3|28
1741071600000|2025-03-04 07:00:00|665.4|664.4|664.8|663.8|665.4|664.4|664.6|663.6|178
1741071900000|2025-03-04 07:05:00|664.6|663.6|663.4|662.4|665.4|664.4|663.4|662.4|112
1741072200000|2025-03-04 07:10:00|663.8|662.8|664.1|663.1|665.3|664.3|663.5|662.5|999
1741072500000|2025-03-04 07:15:00|664.4|663.4|664.4|663.4|664.6|663.6|664.4|663.4|140
1741072800000|2025-03-04 07:20:00|664.5|663.5|663.6|662.6|664.6|663.6|663.5|662.5|925
1741073100000|2025-03-04 07:25:00|663.4|662.4|663.6|662.6|663.9|662.9|663.1|662.1|211
1741073400000|2025-03-04 07:30:00|663.9|662.9|663.6|662.6|664.1|663.1|663.4|662.4|112
1741073700000|2025-03-04 07:35:00|663.4|662.4|664.4|663.4|664.6|663.6|663.1|662.1|166
1741074000000|2025-03-04 07:40:00|664.5|663.5|663.8|662.8|664.6|663.6|663.6|662.6|75
1741074300000|2025-03-04 07:45:00|663.9|662.9|663.8|662.8|664|663|663.6|662.6|80
1741074600000|2025-03-04 07:50:00|663.6|662.6|663.9|662.9|664.1|663.1|663.6|662.6|80
1741074900000|2025-03-04 07:55:00|664.1|663.1|663.8|662.8|664.1|663.1|663.6|662.6|282
1741075200000|2025-03-04 08:00:00|663.9|662.9|662.9|661.9|663.9|662.9|662.9|661.9|469
1741075500000|2025-03-04 08:05:00|662.6|661.6|662.3|661.3|662.9|661.9|661.9|660.9|434
1741075800000|2025-03-04 08:10:00|662.4|661.4|662|661|662.6|661.6|661.6|660.6|686
1741076100000|2025-03-04 08:15:00|662.1|661.1|661.4|660.4|662.4|661.4|661.4|660.4|454
1741076400000|2025-03-04 08:20:00|661.5|660.5|662.1|661.1|662.4|661.4|661.1|660.1|2867
1741076700000|2025-03-04 08:25:00|662|661|661.9|660.9|662.4|661.4|661.6|660.6|1040
1741077000000|2025-03-04 08:30:00|662.1|661.1|664.3|663.3|664.4|663.4|662.1|661.1|2349
1741077300000|2025-03-04 08:35:00|664.1|663.1|664.1|663.1|665.3|664.3|663.6|662.6|1292
1741077600000|2025-03-04 08:40:00|663.9|662.9|663.1|662.1|664.3|663.3|662.4|661.4|836
1741077900000|2025-03-04 08:45:00|663.3|662.3|663.3|662.3|663.5|662.5|662.9|661.9|251
1741078200000|2025-03-04 08:50:00|663.1|662.1|662.9|661.9|663.3|662.3|662.6|661.6|218
1741078500000|2025-03-04 08:55:00|662.8|661.8|661.3|660.3|662.9|661.9|661.3|660.3|633
1741078800000|2025-03-04 09:00:00|661.4|660.4|661.1|660.1|661.9|660.9|660.9|659.9|344
1741079100000|2025-03-04 09:05:00|661|660|660.6|659.6|661.1|660.1|660.4|659.4|757
1741079400000|2025-03-04 09:10:00|660.4|659.4|660.9|659.9|661.6|660.6|660.4|659.4|263
1741079700000|2025-03-04 09:15:00|660.6|659.6|660.5|659.5|660.6|659.6|660.1|659.1|347
1741080000000|2025-03-04 09:20:00|660.4|659.4|661.6|660.6|662.1|661.1|660.4|659.4|929
1741080300000|2025-03-04 09:25:00|662.3|661.3|661.9|660.9|662.4|661.4|661.4|660.4|765
1741080600000|2025-03-04 09:30:00|662|661|662.9|661.9|663|662|661.9|660.9|258
1741080900000|2025-03-04 09:35:00|662.6|661.6|662.6|661.6|662.9|661.9|662.1|661.1|1061
1741081200000|2025-03-04 09:40:00|662.4|661.4|663.1|662.1|663.1|662.1|662|661|252
1741081500000|2025-03-04 09:45:00|663|662|662.6|661.6|664.1|663.1|662.6|661.6|1883
1741081800000|2025-03-04 09:50:00|662.4|661.4|661.1|660.1|662.4|661.4|661.1|660.1|235
1741082100000|2025-03-04 09:55:00|661.3|660.3|661.4|660.4|661.9|660.9|661.1|660.1|1287
1741082400000|2025-03-04 10:00:00|661.1|660.1|661.4|660.4|661.8|660.8|660.4|659.4|830
1741082700000|2025-03-04 10:05:00|661.8|660.8|661.4|660.4|662.1|661.1|661.4|660.4|1086
1741083000000|2025-03-04 10:10:00|661.1|660.1|660.6|659.6|661.4|660.4|660.6|659.6|191
1741083300000|2025-03-04 10:15:00|660.4|659.4|660.6|659.6|661.4|660.4|660.4|659.4|326
1741083600000|2025-03-04 10:20:00|660.5|659.5|662|661|662.4|661.4|660.4|659.4|924
1741083900000|2025-03-04 10:25:00|661.9|660.9|662.4|661.4|662.5|661.5|661.1|660.1|506
1741084200000|2025-03-04 10:30:00|662.6|661.6|663|662|663.4|662.4|661.9|660.9|263
1741084500000|2025-03-04 10:35:00|662.9|661.9|662.9|661.9|663.6|662.6|662.9|661.9|373
1741084800000|2025-03-04 10:40:00|663.1|662.1|662.1|661.1|663.9|662.9|662.1|661.1|386
1741085100000|2025-03-04 10:45:00|662|661|662|661|662.4|661.4|661.6|660.6|260
1741085400000|2025-03-04 10:50:00|662.1|661.1|662.4|661.4|662.6|661.6|661.8|660.8|378
1741085700000|2025-03-04 10:55:00|662.5|661.5|662.6|661.6|662.9|661.9|662.4|661.4|354
1741086000000|2025-03-04 11:00:00|662.8|661.8|663.1|662.1|663.1|662.1|662.6|661.6|406
1741086300000|2025-03-04 11:05:00|663.4|662.4|664.4|663.4|664.9|663.9|663.4|662.4|520
1741086600000|2025-03-04 11:10:00|664.6|663.6|664.6|663.6|664.9|663.9|664.3|663.3|487
1741086900000|2025-03-04 11:15:00|664.4|663.4|663.6|662.6|664.4|663.4|663.6|662.6|84
1741087200000|2025-03-04 11:20:00|663.9|662.9|662.1|661.1|663.9|662.9|661.8|660.8|618
1741087500000|2025-03-04 11:25:00|662|661|661.9|660.9|662.5|661.5|661.4|660.4|176
1741087800000|2025-03-04 11:30:00|661.8|660.8|661.1|660.1|662.4|661.4|660.9|659.9|329
1741088100000|2025-03-04 11:35:00|660.9|659.9|661.1|660.1|661.4|660.4|660.9|659.9|380
1741088400000|2025-03-04 11:40:00|661.4|660.4|660.9|659.9|661.4|660.4|660.6|659.6|376
1741088700000|2025-03-04 11:45:00|660.8|659.8|660.9|659.9|660.9|659.9|660.4|659.4|435
1741089000000|2025-03-04 11:50:00|660.6|659.6|660.1|659.1|660.9|659.9|660.1|659.1|282
1741089300000|2025-03-04 11:55:00|660.4|659.4|660.8|659.8|660.9|659.9|660.1|659.1|767
1741089600000|2025-03-04 12:00:00|660.6|659.6|659.9|658.9|660.9|659.9|659.9|658.9|168
1741089900000|2025-03-04 12:05:00|660|659|659.9|658.9|660.1|659.1|659.4|658.4|253
1741090200000|2025-03-04 12:10:00|660.1|659.1|660.6|659.6|660.8|659.8|659.9|658.9|160
1741090500000|2025-03-04 12:15:00|660.8|659.8|660.6|659.6|661.1|660.1|660.4|659.4|199
1741090800000|2025-03-04 12:20:00|660.9|659.9|660.4|659.4|661.1|660.1|660.4|659.4|798
1741091100000|2025-03-04 12:25:00|660.1|659.1|659.1|658.1|660.6|659.6|659.1|658.1|554
1741091400000|2025-03-04 12:30:00|658.9|657.9|658.9|657.9|659.3|658.3|658.3|657.3|548
1741091700000|2025-03-04 12:35:00|658.8|657.8|658.6|657.6|659.4|658.4|658.6|657.6|492
1741092000000|2025-03-04 12:40:00|658.9|657.9|658.6|657.6|659.1|658.1|658.4|657.4|300
1741092300000|2025-03-04 12:45:00|658.8|657.8|658.1|657.1|658.8|657.8|658.1|657.1|439
1741092600000|2025-03-04 12:50:00|658.3|657.3|658.6|657.6|659|658|658.1|657.1|288
1741092900000|2025-03-04 12:55:00|658.5|657.5|658.6|657.6|658.9|657.9|658.1|657.1|100
1741093200000|2025-03-04 13:00:00|658.8|657.8|661.4|660.4|661.6|660.6|658.8|657.8|828
1741093500000|2025-03-04 13:05:00|661.1|660.1|661.1|660.1|662.1|661.1|661.1|660.1|1216
1741093800000|2025-03-04 13:10:00|661|660|661.9|660.9|661.9|660.9|660.9|659.9|264
1741094100000|2025-03-04 13:15:00|662.1|661.1|661.9|660.9|663.4|662.4|661.9|660.9|688
1741094400000|2025-03-04 13:20:00|661.8|660.8|662.4|661.4|662.6|661.6|661.6|660.6|537
1741094700000|2025-03-04 13:25:00|662.1|661.1|662.4|661.4|662.6|661.6|661.4|660.4|326
1741095000000|2025-03-04 13:30:00|662.3|661.3|662.4|661.4|663.4|662.4|661.9|660.9|1122
1741095300000|2025-03-04 13:35:00|662.6|661.6|662.4|661.4|663.1|662.1|662.4|661.4|239
1741095600000|2025-03-04 13:40:00|662.1|661.1|662.1|661.1|662.6|661.6|661.9|660.9|205
1741095900000|2025-03-04 13:45:00|662.4|661.4|663.1|662.1|663.1|662.1|662.1|661.1|512
1741096200000|2025-03-04 13:50:00|662.9|661.9|662.9|661.9|663.1|662.1|662.4|661.4|297
1741096500000|2025-03-04 13:55:00|663|662|662.6|661.6|663.4|662.4|662.5|661.5|339
1741096800000|2025-03-04 14:00:00|662.9|661.9|664.9|663.9|665.1|664.1|662.6|661.6|2751
1741097100000|2025-03-04 14:05:00|664.8|663.8|665.3|664.3|665.4|664.4|664.1|663.1|884
1741097400000|2025-03-04 14:10:00|665.1|664.1|664.6|663.6|665.9|664.9|664.6|663.6|835
1741097700000|2025-03-04 14:15:00|664.8|663.8|664.1|663.1|665.1|664.1|663.6|662.6|447
1741098000000|2025-03-04 14:20:00|664|663|664.6|663.6|664.6|663.6|664|663|244
1741098300000|2025-03-04 14:25:00|664.4|663.4|664.8|663.8|665.1|664.1|664.4|663.4|432
1741098600000|2025-03-04 14:30:00|664.6|663.6|663.4|662.4|664.9|663.9|662.4|661.4|635
1741098900000|2025-03-04 14:35:00|663.1|662.1|663.4|662.4|664.1|663.1|662.9|661.9|888
1741099200000|2025-03-04 14:40:00|663.3|662.3|661.1|660.1|663.4|662.4|661.1|660.1|1829
1741099500000|2025-03-04 14:45:00|661.4|660.4|660.6|659.6|661.6|660.6|660.4|659.4|2619
1741099800000|2025-03-04 14:50:00|660.8|659.8|659.4|658.4|660.9|659.9|659.4|658.4|1409
1741100100000|2025-03-04 14:55:00|659.3|658.3|656.8|655.8|659.6|658.6|656.6|655.6|1718
1741100400000|2025-03-04 15:00:00|656.6|655.6|656.6|655.6|658.1|657.1|655.9|654.9|1491
1741100700000|2025-03-04 15:05:00|656.4|655.4|658.9|657.9|659.1|658.1|656.4|655.4|1087
1741101000000|2025-03-04 15:10:00|659.1|658.1|659.6|658.6|660.1|659.1|658.4|657.4|1341
1741101300000|2025-03-04 15:15:00|659.9|658.9|659.1|658.1|661.1|660.1|659.1|658.1|736
1741101600000|2025-03-04 15:20:00|659.3|658.3|659.6|658.6|660.1|659.1|658.6|657.6|713
1741101900000|2025-03-04 15:25:00|659.8|658.8|660.6|659.6|661.5|660.5|659.8|658.8|799
1741102200000|2025-03-04 15:30:00|660.4|659.4|661.6|660.6|662.1|661.1|660.4|659.4|435
1741102500000|2025-03-04 15:35:00|661.8|660.8|661.6|660.6|662.9|661.9|661.6|660.6|512
1741102800000|2025-03-04 15:40:00|661.4|660.4|661.9|660.9|662.1|661.1|661.1|660.1|571
1741103100000|2025-03-04 15:45:00|662|661|661.5|660.5|662.6|661.6|661.4|660.4|1043
1741103400000|2025-03-04 15:50:00|661.4|660.4|661.9|660.9|662.5|661.5|661.4|660.4|862
1741103700000|2025-03-04 15:55:00|662.1|661.1|661.6|660.6|662.6|661.6|661.5|660.5|575
1741104000000|2025-03-04 16:00:00|661.9|660.9|661.6|660.6|662.9|661.9|661.4|660.4|2388
1741104300000|2025-03-04 16:05:00|661.5|660.5|660|659|661.8|660.8|659.6|658.6|809
1741104600000|2025-03-04 16:10:00|660.1|659.1|662.8|661.8|663|662|659.9|658.9|1269
1741104900000|2025-03-04 16:15:00|662.6|661.6|662.3|661.3|663.1|662.1|662.1|661.1|804
1741105200000|2025-03-04 16:20:00|662.4|661.4|662.6|661.6|663.3|662.3|662.1|661.1|854
1741105500000|2025-03-04 16:25:00|662.5|661.5|662.5|661.5|663.1|662.1|660.9|659.9|4361
1741105800000|2025-03-04 16:30:00|662.4|661.4|661.5|660.5|663.1|662.1|661.5|660.5|2349
1741106100000|2025-03-04 16:35:00|661.4|660.4|662.9|661.9|662.9|661.9|660.6|659.6|1101
1741106400000|2025-03-04 16:40:00|662.6|661.6|663.4|662.4|663.8|662.8|662.6|661.6|226
1741106700000|2025-03-04 16:45:00|663.3|662.3|663.3|662.3|663.9|662.9|662.6|661.6|244
1741107000000|2025-03-04 16:50:00|663.1|662.1|662.1|661.1|663.3|662.3|662.1|661.1|1797
1741107300000|2025-03-04 16:55:00|662.3|661.3|664.1|663.1|664.3|663.3|662.3|661.3|871
1741107600000|2025-03-04 17:00:00|664.3|663.3|663.9|662.9|664.4|663.4|663.3|662.3|448
1741107900000|2025-03-04 17:05:00|664|663|663|662|664.1|663.1|662.9|661.9|422
1741108200000|2025-03-04 17:10:00|662.9|661.9|662.4|661.4|663.4|662.4|662.4|661.4|296
1741108500000|2025-03-04 17:15:00|662.5|661.5|663.4|662.4|663.6|662.6|662.5|661.5|164
1741108800000|2025-03-04 17:20:00|663.6|662.6|663.9|662.9|664.4|663.4|663.3|662.3|173
1741109100000|2025-03-04 17:25:00|663.8|662.8|664.1|663.1|664.4|663.4|663.6|662.6|138
1741109400000|2025-03-04 17:30:00|664.3|663.3|663.5|662.5|664.4|663.4|663.3|662.3|186
1741109700000|2025-03-04 17:35:00|663.4|662.4|664.3|663.3|664.4|663.4|663.4|662.4|121
1741110000000|2025-03-04 17:40:00|664.4|663.4|664.4|663.4|664.6|663.6|663.8|662.8|177
1741110300000|2025-03-04 17:45:00|664.5|663.5|665.6|664.6|665.6|664.6|664.4|663.4|1565
1741110600000|2025-03-04 17:50:00|665.8|664.8|664.9|663.9|665.9|664.9|663.5|662.5|820
1741110900000|2025-03-04 17:55:00|664.6|663.6|664.9|663.9|665.1|664.1|664.1|663.1|839
1741111200000|2025-03-04 18:00:00|665.1|664.1|665.4|664.4|665.4|664.4|664.9|663.9|248
1741111500000|2025-03-04 18:05:00|665.6|664.6|666.4|665.4|666.6|665.6|665.4|664.4|302
1741111800000|2025-03-04 18:10:00|666.6|665.6|666.8|665.8|667.1|666.1|666.1|665.1|564
1741112100000|2025-03-04 18:15:00|666.9|665.9|666.9|665.9|667.1|666.1|665.9|664.9|657
1741112400000|2025-03-04 18:20:00|667|666|666.6|665.6|667.1|666.1|666.4|665.4|376
1741112700000|2025-03-04 18:25:00|666.9|665.9|666.4|665.4|667.1|666.1|666.1|665.1|233
1741113000000|2025-03-04 18:30:00|666.5|665.5|666.6|665.6|666.6|665.6|665.9|664.9|623
1741113300000|2025-03-04 18:35:00|666.4|665.4|666.6|665.6|667.1|666.1|665.9|664.9|378
1741113600000|2025-03-04 18:40:00|666.5|665.5|666.6|665.6|666.9|665.9|666.4|665.4|69
1741113900000|2025-03-04 18:45:00|666.4|665.4|666.9|665.9|666.9|665.9|666.4|665.4|368
1741114200000|2025-03-04 18:50:00|666.8|665.8|667.6|666.6|667.6|666.6|666.5|665.5|1121
1741114500000|2025-03-04 18:55:00|667.5|666.5|668.4|667.4|668.5|667.5|667.1|666.1|455
1741114800000|2025-03-04 19:00:00|668.3|667.3|667.4|666.4|668.9|667.9|667.4|666.4|548
1741115100000|2025-03-04 19:05:00|667.3|666.3|667.4|666.4|668|667|666.9|665.9|690
1741115400000|2025-03-04 19:10:00|667.1|666.1|667.9|666.9|668.1|667.1|666.9|665.9|466
1741115700000|2025-03-04 19:15:00|668|667|668|667|668.1|667.1|667.6|666.6|165
1741116000000|2025-03-04 19:20:00|668.1|667.1|667.9|666.9|668.4|667.4|667.9|666.9|187
1741116300000|2025-03-04 19:25:00|668|667|667.1|666.1|668.4|667.4|666.9|665.9|740
1741116600000|2025-03-04 19:30:00|666.9|665.9|666.4|665.4|667.9|666.9|666.4|665.4|321
1741116900000|2025-03-04 19:35:00|666.6|665.6|666.9|665.9|666.9|665.9|666.6|665.6|109
1741117200000|2025-03-04 19:40:00|667.1|666.1|666.9|665.9|667.3|666.3|666.8|665.8|85
1741117500000|2025-03-04 19:45:00|667|666|667|666|667.1|666.1|666.9|665.9|70
1741117800000|2025-03-04 19:50:00|667.1|666.1|667.4|666.4|667.4|666.4|667|666|76
1741118100000|2025-03-04 19:55:00|667.6|666.6|667.9|666.9|668.1|667.1|667.6|666.6|157
1741118400000|2025-03-04 20:00:00|668|667|667.6|666.6|668.1|667.1|667.6|666.6|106
1741118700000|2025-03-04 20:05:00|667.8|666.8|668.3|667.3|668.3|667.3|667.6|666.6|89
1741119000000|2025-03-04 20:10:00|668.1|667.1|667.9|666.9|668.3|667.3|667.9|666.9|36
1741119300000|2025-03-04 20:15:00|668|667|667.9|666.9|668.1|667.1|667.9|666.9|32
1741119600000|2025-03-04 20:20:00|668|667|668.9|667.9|668.9|667.9|667.6|666.6|258
1741119900000|2025-03-04 20:25:00|668.6|667.6|668.9|667.9|669|668|668.6|667.6|53
1741120200000|2025-03-04 20:30:00|668.6|667.6|668.9|667.9|669.3|668.3|668.6|667.6|273
1741120500000|2025-03-04 20:35:00|669|668|668.8|667.8|669.1|668.1|668.8|667.8|49
1741120800000|2025-03-04 20:40:00|668.6|667.6|668.1|667.1|668.6|667.6|667.9|666.9|20
1741121100000|2025-03-04 20:45:00|668.3|667.3|668.1|667.1|668.4|667.4|667.6|666.6|56
1741121400000|2025-03-04 20:50:00|667.9|666.9|667.4|666.4|667.9|666.9|667.4|666.4|18
1741121700000|2025-03-04 20:55:00|667.1|666.1|667.1|666.1|667.3|666.3|666.9|665.9|64
1741122000000|2025-03-04 21:00:00|667.3|666.3|667.6|666.6|667.9|666.9|667.1|666.1|71
1741122300000|2025-03-04 21:05:00|667.9|666.9|668.4|667.4|668.4|667.4|667.9|666.9|184
1741122600000|2025-03-04 21:10:00|668.3|667.3|666.1|665.1|668.4|667.4|666.1|665.1|226
1741122900000|2025-03-04 21:15:00|665.9|664.9|663.6|662.6|666.1|665.1|663.4|662.4|1470
1741123200000|2025-03-04 21:20:00|663.8|662.8|663.1|662.1|664.3|663.3|662.9|661.9|797
1741123500000|2025-03-04 21:25:00|663.3|662.3|662.8|661.8|663.4|662.4|662.4|661.4|907
1741123800000|2025-03-04 21:30:00|662.6|661.6|663.9|662.9|665|664|662.6|661.6|457
1741124100000|2025-03-04 21:35:00|663.8|662.8|663.9|662.9|664.1|663.1|663.1|662.1|357
1741124400000|2025-03-04 21:40:00|663.6|662.6|663.5|662.5|663.9|662.9|663.1|662.1|726
1741124700000|2025-03-04 21:45:00|663.6|662.6|664.6|663.6|664.8|663.8|663.1|662.1|148
1741125000000|2025-03-04 21:50:00|664.8|663.8|664|663|665.1|664.1|664|663|222
1741125300000|2025-03-04 21:55:00|664.1|663.1|664.3|663.3|664.6|663.6|663.9|662.9|65
1741125600000|2025-03-04 22:00:00|664.1|663.1|664.6|663.6|664.6|663.6|664.1|663.1|3
1741125900000|2025-03-04 22:05:00|664.5|663.5|664.5|663.5|664.5|663.5|664.5|663.5|18
1741126200000|2025-03-04 22:10:00|664.6|663.6|664.8|663.8|664.9|663.9|664.6|663.6|32
1741126800000|2025-03-04 22:20:00|664.9|663.9|664.9|663.9|664.9|663.9|664.9|663.9|0
1741127100000|2025-03-04 22:25:00|665|664|665|664|665|664|665|664|828
1741127400000|2025-03-04 22:30:00|664.8|663.8|664.8|663.8|664.8|663.8|664.8|663.8|2
1741128000000|2025-03-04 22:40:00|664.3|663.3|664.1|663.1|664.5|663.5|664.1|663.1|3
1741128300000|2025-03-04 22:45:00|664|663|664|663|664|663|664|663|0
1741128600000|2025-03-04 22:50:00|663.8|662.8|664.4|661.4|664.4|662.8|663.8|661.4|0
1741128900000|2025-03-04 22:55:00|664.5|661.5|664.6|661.6|664.6|661.6|664.5|661.5|0
1741136400000|2025-03-05 01:00:00|663|662|663.9|662.9|664.1|663.1|663|662|225
1741136700000|2025-03-05 01:05:00|664|663|663.9|662.9|664.1|663.1|663.6|662.6|309
1741137000000|2025-03-05 01:10:00|663.8|662.8|663.3|662.3|663.8|662.8|663.1|662.1|41
1741137300000|2025-03-05 01:15:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|8
1741137600000|2025-03-05 01:20:00|663.3|662.3|663.5|662.5|663.8|662.8|662.9|661.9|18
1741137900000|2025-03-05 01:25:00|663.6|662.6|663.8|662.8|663.9|662.9|663.4|662.4|10
1741138200000|2025-03-05 01:30:00|663.9|662.9|663.4|662.4|663.9|662.9|663.1|662.1|9
1741138500000|2025-03-05 01:35:00|663.5|662.5|664|663|664|663|663.4|662.4|40
1741138800000|2025-03-05 01:40:00|664.1|663.1|664.4|663.4|664.9|663.9|664.1|663.1|162
1741139100000|2025-03-05 01:45:00|664.1|663.1|663.9|662.9|664.5|663.5|663.9|662.9|13
1741139400000|2025-03-05 01:50:00|663.6|662.6|664.5|663.5|664.5|663.5|663.6|662.6|12
1741139700000|2025-03-05 01:55:00|664.4|663.4|663.9|662.9|664.9|663.9|663.9|662.9|19
1741140000000|2025-03-05 02:00:00|664.3|663.3|664|663|664.5|663.5|663.6|662.6|13
1741140300000|2025-03-05 02:05:00|664.1|663.1|663.4|662.4|664.1|663.1|663.1|662.1|28
1741140600000|2025-03-05 02:10:00|663.5|662.5|663.1|662.1|663.6|662.6|663|662|21
1741140900000|2025-03-05 02:15:00|663.3|662.3|663.6|662.6|663.6|662.6|663.1|662.1|12
1741141200000|2025-03-05 02:20:00|663.4|662.4|662.9|661.9|663.5|662.5|662.6|661.6|19
1741141500000|2025-03-05 02:25:00|663|662|662.1|661.1|663.1|662.1|662|661|683
1741141800000|2025-03-05 02:30:00|662.3|661.3|661.8|660.8|662.4|661.4|661.5|660.5|33
1741142100000|2025-03-05 02:35:00|661.6|660.6|661.4|660.4|661.6|660.6|661.4|660.4|18
1741142400000|2025-03-05 02:40:00|661.3|660.3|661.5|660.5|661.5|660.5|661.1|660.1|38
1741142700000|2025-03-05 02:45:00|661.4|660.4|661.6|660.6|661.8|660.8|661.1|660.1|14
1741143000000|2025-03-05 02:50:00|661.8|660.8|661.9|660.9|662.1|661.1|661.4|660.4|15
1741143300000|2025-03-05 02:55:00|662|661|661|660|662|661|660.9|659.9|21
1741143600000|2025-03-05 03:00:00|660.9|659.9|661.4|660.4|661.8|660.8|660.9|659.9|76
1741143900000|2025-03-05 03:05:00|661.6|660.6|662.3|661.3|662.4|661.4|661.6|660.6|20
1741144200000|2025-03-05 03:10:00|662.1|661.1|662.4|661.4|662.4|661.4|661.9|660.9|4
1741144500000|2025-03-05 03:15:00|662.5|661.5|662.4|661.4|662.6|661.6|662.3|661.3|17
1741144800000|2025-03-05 03:20:00|662.1|661.1|662.4|661.4|662.4|661.4|662.1|661.1|9
1741145100000|2025-03-05 03:25:00|662.3|661.3|662.4|661.4|662.4|661.4|661.9|660.9|15
1741145400000|2025-03-05 03:30:00|662.5|661.5|662.4|661.4|662.6|661.6|662.3|661.3|12
1741145700000|2025-03-05 03:35:00|662.1|661.1|662.4|661.4|662.4|661.4|661.8|660.8|11
1741146000000|2025-03-05 03:40:00|662.3|661.3|662.1|661.1|662.3|661.3|662|661|7
1741146300000|2025-03-05 03:45:00|662.4|661.4|662.4|661.4|662.4|661.4|662|661|15
1741146600000|2025-03-05 03:50:00|662.3|661.3|661.6|660.6|662.4|661.4|661.6|660.6|4
1741146900000|2025-03-05 03:55:00|661.8|660.8|662|661|662.1|661.1|661.8|660.8|8
1741147200000|2025-03-05 04:00:00|662.1|661.1|661.8|660.8|662.1|661.1|661.6|660.6|12
1741147500000|2025-03-05 04:05:00|661.9|660.9|661.9|660.9|661.9|660.9|661.4|660.4|13
1741147800000|2025-03-05 04:10:00|661.8|660.8|661.9|660.9|661.9|660.9|661.6|660.6|4
1741148100000|2025-03-05 04:15:00|662|661|661.8|660.8|662|661|661.8|660.8|6
1741148400000|2025-03-05 04:20:00|661.9|660.9|661.9|660.9|661.9|660.9|661.8|660.8|3
1741148700000|2025-03-05 04:25:00|662|661|661.6|660.6|662|661|661.6|660.6|9
1741149000000|2025-03-05 04:30:00|661.8|660.8|661.6|660.6|662.1|661.1|661.5|660.5|32
1741149300000|2025-03-05 04:35:00|661.8|660.8|662.1|661.1|662.1|661.1|661.6|660.6|12
1741149600000|2025-03-05 04:40:00|661.9|660.9|662.1|661.1|662.1|661.1|661.9|660.9|10
1741149900000|2025-03-05 04:45:00|662.3|661.3|662|661|662.4|661.4|661.9|660.9|17
1741150200000|2025-03-05 04:50:00|662.1|661.1|662.1|661.1|662.1|661.1|661.9|660.9|5
1741150500000|2025-03-05 04:55:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|7
1741150800000|2025-03-05 05:00:00|662.6|661.6|663|662|663|662|662.4|661.4|8
1741151100000|2025-03-05 05:05:00|663.1|662.1|662.9|661.9|663.1|662.1|662.8|661.8|4
1741151400000|2025-03-05 05:10:00|662.8|661.8|662.6|661.6|662.9|661.9|662.6|661.6|7
1741151700000|2025-03-05 05:15:00|662.4|661.4|662.4|661.4|662.4|661.4|662.3|661.3|13
1741152000000|2025-03-05 05:20:00|662.6|661.6|662.9|661.9|662.9|661.9|662.6|661.6|13
1741152300000|2025-03-05 05:25:00|662.6|661.6|662.6|661.6|662.8|661.8|662.6|661.6|7
1741152600000|2025-03-05 05:30:00|662.5|661.5|662.4|661.4|662.6|661.6|662.1|661.1|25
1741152900000|2025-03-05 05:35:00|662.3|661.3|662.1|661.1|662.3|661.3|662.1|661.1|9
1741153200000|2025-03-05 05:40:00|662.3|661.3|662.1|661.1|662.3|661.3|661.9|660.9|10
1741153500000|2025-03-05 05:45:00|661.9|660.9|662.1|661.1|662.1|661.1|661.9|660.9|10
1741153800000|2025-03-05 05:50:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|2
1741154100000|2025-03-05 05:55:00|662.1|661.1|662.1|661.1|662.1|661.1|661.9|660.9|73
1741154400000|2025-03-05 06:00:00|662.4|661.4|662.4|661.4|662.5|661.5|662.3|661.3|16
1741154700000|2025-03-05 06:05:00|662.5|661.5|662.4|661.4|662.6|661.6|662.1|661.1|42
1741155000000|2025-03-05 06:10:00|662.5|661.5|663.1|662.1|663.1|662.1|662.5|661.5|5
1741155300000|2025-03-05 06:15:00|662.9|661.9|662.8|661.8|663|662|662.6|661.6|12
1741155600000|2025-03-05 06:20:00|662.6|661.6|662.4|661.4|662.6|661.6|662.1|661.1|11
1741155900000|2025-03-05 06:25:00|662.3|661.3|662.3|661.3|662.4|661.4|662.1|661.1|10
1741156200000|2025-03-05 06:30:00|662.4|661.4|662.4|661.4|662.4|661.4|662.1|661.1|6
1741156500000|2025-03-05 06:35:00|662.5|661.5|662.8|661.8|662.9|661.9|662.5|661.5|32
1741156800000|2025-03-05 06:40:00|662.9|661.9|662.9|661.9|662.9|661.9|662.6|661.6|5
1741157100000|2025-03-05 06:45:00|662.6|661.6|662.9|661.9|663.1|662.1|662.6|661.6|7
1741157400000|2025-03-05 06:50:00|663|662|663.1|662.1|663.1|662.1|662.9|661.9|31
1741157700000|2025-03-05 06:55:00|663.3|662.3|664.1|663.1|664.1|663.1|663.3|662.3|133
1741158000000|2025-03-05 07:00:00|664.6|663.6|664.3|663.3|665.3|664.3|664.3|663.3|233
1741158300000|2025-03-05 07:05:00|664.4|663.4|665.4|664.4|665.9|664.9|664.3|663.3|271
1741158600000|2025-03-05 07:10:00|664.9|663.9|665.3|664.3|665.4|664.4|664.5|663.5|340
1741158900000|2025-03-05 07:15:00|665.1|664.1|665.3|664.3|665.6|664.6|665|664|69
1741159200000|2025-03-05 07:20:00|665.1|664.1|664.4|663.4|665.4|664.4|664.1|663.1|105
1741159500000|2025-03-05 07:25:00|664.6|663.6|664.9|663.9|664.9|663.9|664.4|663.4|17
1741159800000|2025-03-05 07:30:00|664.6|663.6|664.6|663.6|665.1|664.1|664.4|663.4|113
1741160100000|2025-03-05 07:35:00|664.9|663.9|664.4|663.4|664.9|663.9|664.1|663.1|75
1741160400000|2025-03-05 07:40:00|664.6|663.6|664.4|663.4|665.1|664.1|664.4|663.4|65
1741160700000|2025-03-05 07:45:00|664.5|663.5|664.4|663.4|664.6|663.6|664.1|663.1|24
1741161000000|2025-03-05 07:50:00|664.1|663.1|663.6|662.6|664.4|663.4|663.6|662.6|106
1741161300000|2025-03-05 07:55:00|663.9|662.9|662.9|661.9|664.1|663.1|662.9|661.9|169
1741161600000|2025-03-05 08:00:00|662.8|661.8|662.4|661.4|663.1|662.1|662.4|661.4|425
1741161900000|2025-03-05 08:05:00|662.9|661.9|662.6|661.6|663.4|662.4|662.1|661.1|199
1741162200000|2025-03-05 08:10:00|662.5|661.5|663.1|662.1|663.6|662.6|662.4|661.4|248
1741162500000|2025-03-05 08:15:00|663.4|662.4|663.6|662.6|664.1|663.1|663.3|662.3|334
1741162800000|2025-03-05 08:20:00|663.4|662.4|664.6|663.6|664.9|663.9|663.4|662.4|1363
1741163100000|2025-03-05 08:25:00|664.4|663.4|662.9|661.9|664.4|663.4|662.6|661.6|1497
1741163400000|2025-03-05 08:30:00|662.6|661.6|665|664|665.4|664.4|662.6|661.6|1696
1741163700000|2025-03-05 08:35:00|665.1|664.1|664.1|663.1|665.1|664.1|663.6|662.6|88
1741164000000|2025-03-05 08:40:00|664.4|663.4|662.9|661.9|664.4|663.4|662.9|661.9|904
1741164300000|2025-03-05 08:45:00|662.6|661.6|662.4|661.4|662.6|661.6|661.9|660.9|633
1741164600000|2025-03-05 08:50:00|662.5|661.5|663.1|662.1|663.5|662.5|662.1|661.1|291
1741164900000|2025-03-05 08:55:00|662.9|661.9|662.6|661.6|663.4|662.4|662.4|661.4|115
1741165200000|2025-03-05 09:00:00|662.4|661.4|663.4|662.4|663.6|662.6|661.9|660.9|300
1741165500000|2025-03-05 09:05:00|663.3|662.3|663.4|662.4|664.3|663.3|663.1|662.1|230
1741165800000|2025-03-05 09:10:00|663.3|662.3|664.1|663.1|664.6|663.6|663.1|662.1|803
1741166100000|2025-03-05 09:15:00|663.9|662.9|664.6|663.6|664.6|663.6|663.1|662.1|295
1741166400000|2025-03-05 09:20:00|664.9|663.9|666.1|665.1|666.1|665.1|664.9|663.9|301
1741166700000|2025-03-05 09:25:00|666.3|665.3|665.6|664.6|666.3|665.3|665.6|664.6|338
1741167000000|2025-03-05 09:30:00|665.9|664.9|662.6|661.6|665.9|664.9|662.6|661.6|479
1741167300000|2025-03-05 09:35:00|662.5|661.5|662.4|661.4|663.1|662.1|662.1|661.1|436
1741167600000|2025-03-05 09:40:00|662.6|661.6|662.9|661.9|662.9|661.9|662.4|661.4|283
1741167900000|2025-03-05 09:45:00|662.6|661.6|663.1|662.1|663.1|662.1|662.1|661.1|263
1741168200000|2025-03-05 09:50:00|663|662|662.4|661.4|663.4|662.4|662.4|661.4|282
1741168500000|2025-03-05 09:55:00|662.3|661.3|661.9|660.9|662.9|661.9|661.6|660.6|325
1741168800000|2025-03-05 10:00:00|661.6|660.6|661.9|660.9|661.9|660.9|661.1|660.1|578
1741169100000|2025-03-05 10:05:00|662|661|661.1|660.1|662|661|661.1|660.1|256
1741169400000|2025-03-05 10:10:00|661.3|660.3|660.8|659.8|661.4|660.4|660.8|659.8|141
1741169700000|2025-03-05 10:15:00|660.9|659.9|660.1|659.1|660.9|659.9|659.6|658.6|793
1741170000000|2025-03-05 10:20:00|660.3|659.3|660.1|659.1|660.3|659.3|659.5|658.5|250
1741170300000|2025-03-05 10:25:00|660.4|659.4|660.1|659.1|660.4|659.4|659.6|658.6|190
1741170600000|2025-03-05 10:30:00|659.9|658.9|659.9|658.9|660.1|659.1|659.8|658.8|455
1741170900000|2025-03-05 10:35:00|659.6|658.6|659.1|658.1|659.9|658.9|659.1|658.1|230
1741171200000|2025-03-05 10:40:00|659.4|658.4|658.4|657.4|659.4|658.4|658.1|657.1|424
1741171500000|2025-03-05 10:45:00|658.5|657.5|659.1|658.1|659.9|658.9|658.5|657.5|463
1741171800000|2025-03-05 10:50:00|659|658|658.4|657.4|659.1|658.1|658.1|657.1|234
1741172100000|2025-03-05 10:55:00|658.1|657.1|657.6|656.6|658.1|657.1|657.4|656.4|963
1741172400000|2025-03-05 11:00:00|657.8|656.8|657.8|656.8|657.9|656.9|657.4|656.4|308
1741172700000|2025-03-05 11:05:00|657.9|656.9|659.4|658.4|659.6|658.6|657.6|656.6|514
1741173000000|2025-03-05 11:10:00|659.1|658.1|659.9|658.9|659.9|658.9|659.1|658.1|548
1741173300000|2025-03-05 11:15:00|660|659|657.4|656.4|660.1|659.1|657.4|656.4|1282
1741173600000|2025-03-05 11:20:00|657.1|656.1|658|657|658.1|657.1|657.1|656.1|1370
1741173900000|2025-03-05 11:25:00|657.9|656.9|657.9|656.9|658.1|657.1|657.6|656.6|161
1741174200000|2025-03-05 11:30:00|657.8|656.8|659.4|658.4|659.4|658.4|657.8|656.8|371
1741174500000|2025-03-05 11:35:00|659.1|658.1|659.1|658.1|659.4|658.4|658.6|657.6|481
1741174800000|2025-03-05 11:40:00|659|658|658.1|657.1|659.1|658.1|658.1|657.1|113
1741175100000|2025-03-05 11:45:00|658.4|657.4|657.9|656.9|658.4|657.4|657.6|656.6|713
1741175400000|2025-03-05 11:50:00|657.6|656.6|655.6|654.6|657.6|656.6|655.6|654.6|2869
1741175700000|2025-03-05 11:55:00|655.4|654.4|655.6|654.6|656.1|655.1|655.4|654.4|580
1741176000000|2025-03-05 12:00:00|655.9|654.9|657.9|656.9|658.1|657.1|655.9|654.9|1140
1741176300000|2025-03-05 12:05:00|657.8|656.8|658.1|657.1|658.6|657.6|657.6|656.6|313
1741176600000|2025-03-05 12:10:00|658.4|657.4|657.6|656.6|658.4|657.4|657.1|656.1|159
1741176900000|2025-03-05 12:15:00|657.8|656.8|657.4|656.4|657.9|656.9|657.4|656.4|101
1741177200000|2025-03-05 12:20:00|657.6|656.6|656.9|655.9|657.8|656.8|656.9|655.9|185
1741177500000|2025-03-05 12:25:00|657|656|656.9|655.9|657.6|656.6|656.6|655.6|129
1741177800000|2025-03-05 12:30:00|656.6|655.6|657.4|656.4|657.6|656.6|656.6|655.6|269
1741178100000|2025-03-05 12:35:00|657.3|656.3|657.4|656.4|657.6|656.6|657|656|185
1741178400000|2025-03-05 12:40:00|657.5|656.5|658|657|658.4|657.4|657.4|656.4|642
1741178700000|2025-03-05 12:45:00|657.9|656.9|656.6|655.6|658|657|656.6|655.6|402
1741179000000|2025-03-05 12:50:00|656.4|655.4|656.1|655.1|656.9|655.9|656.1|655.1|569
1741179300000|2025-03-05 12:55:00|656.4|655.4|656.4|655.4|656.6|655.6|656.1|655.1|315
1741179600000|2025-03-05 13:00:00|656.6|655.6|655.9|654.9|657.4|656.4|655.9|654.9|565
1741179900000|2025-03-05 13:05:00|656.1|655.1|656.1|655.1|657.1|656.1|655.9|654.9|446
1741180200000|2025-03-05 13:10:00|656|655|656.3|655.3|657.1|656.1|655.9|654.9|886
1741180500000|2025-03-05 13:15:00|656.4|655.4|654.9|653.9|656.4|655.4|654.9|653.9|1084
1741180800000|2025-03-05 13:20:00|655|654|655.1|654.1|655.5|654.5|654.6|653.6|461
1741181100000|2025-03-05 13:25:00|655|654|654.1|653.1|655.1|654.1|653.6|652.6|2798
1741181400000|2025-03-05 13:30:00|654|653|654.4|653.4|654.6|653.6|653.9|652.9|563
1741181700000|2025-03-05 13:35:00|654.6|653.6|655.4|654.4|655.6|654.6|654.1|653.1|1999
1741182000000|2025-03-05 13:40:00|655.3|654.3|655.4|654.4|655.6|654.6|654.9|653.9|595
1741182300000|2025-03-05 13:45:00|655.3|654.3|654.1|653.1|655.6|654.6|654.1|653.1|254
1741182600000|2025-03-05 13:50:00|653.9|652.9|653.6|652.6|654.1|653.1|653.6|652.6|464
1741182900000|2025-03-05 13:55:00|653.9|652.9|653.1|652.1|654.4|653.4|653.1|652.1|634
1741183200000|2025-03-05 14:00:00|653|652|651.8|650.8|653.4|652.4|651.5|650.5|733
1741183500000|2025-03-05 14:05:00|651.6|650.6|651.8|650.8|653.4|652.4|651.6|650.6|514
1741183800000|2025-03-05 14:10:00|651.6|650.6|652|651|652.1|651.1|651.4|650.4|320
1741184100000|2025-03-05 14:15:00|652.1|651.1|651.8|650.8|653.4|652.4|651.6|650.6|489
1741184400000|2025-03-05 14:20:00|651.6|650.6|651.6|650.6|652.4|651.4|651.6|650.6|239
1741184700000|2025-03-05 14:25:00|651.8|650.8|651.6|650.6|652.1|651.1|651.4|650.4|212
1741185000000|2025-03-05 14:30:00|651.5|650.5|651.6|650.6|651.9|650.9|650.6|649.6|632
1741185300000|2025-03-05 14:35:00|651.4|650.4|651.6|650.6|652.4|651.4|651.4|650.4|1060
1741185600000|2025-03-05 14:40:00|651.8|650.8|651.9|650.9|653.1|652.1|651.6|650.6|1848
1741185900000|2025-03-05 14:45:00|651.6|650.6|650|649|652.1|651.1|649.9|648.9|1266
1741186200000|2025-03-05 14:50:00|649.9|648.9|649.9|648.9|651.1|650.1|649.9|648.9|1354
1741186500000|2025-03-05 14:55:00|649.8|648.8|648.9|647.9|649.8|648.8|648.6|647.6|581
1741186800000|2025-03-05 15:00:00|649.4|648.4|650.4|649.4|650.6|649.6|649.3|648.3|980
1741187100000|2025-03-05 15:05:00|650.3|649.3|651.4|650.4|652.1|651.1|650.1|649.1|526
1741187400000|2025-03-05 15:10:00|651.3|650.3|650.6|649.6|651.6|650.6|650.1|649.1|674
1741187700000|2025-03-05 15:15:00|650.5|649.5|649.9|648.9|650.6|649.6|649.4|648.4|925
1741188000000|2025-03-05 15:20:00|649.8|648.8|650.6|649.6|650.9|649.9|649.4|648.4|322
1741188300000|2025-03-05 15:25:00|650.8|649.8|651|650|651.6|650.6|650.6|649.6|523
1741188600000|2025-03-05 15:30:00|650.8|649.8|649.1|648.1|652.6|651.6|649|648|1665
1741188900000|2025-03-05 15:35:00|649|648|647.1|646.1|649.9|648.9|647.1|646.1|1054
1741189200000|2025-03-05 15:40:00|647.3|646.3|646.6|645.6|647.4|646.4|645.9|644.9|2213
1741189500000|2025-03-05 15:45:00|646.9|645.9|646.9|645.9|648.1|647.1|646.3|645.3|1301
1741189800000|2025-03-05 15:50:00|646.8|645.8|646.6|645.6|647.1|646.1|646.3|645.3|2596
1741190100000|2025-03-05 15:55:00|646.5|645.5|646.6|645.6|647.6|646.6|646.4|645.4|677
1741190400000|2025-03-05 16:00:00|646.5|645.5|645.4|644.4|646.6|645.6|645.1|644.1|1122
1741190700000|2025-03-05 16:05:00|645.6|644.6|644.4|643.4|645.6|644.6|644.4|643.4|1059
1741191000000|2025-03-05 16:10:00|644.6|643.6|643.9|642.9|644.9|643.9|643.6|642.6|1429
1741191300000|2025-03-05 16:15:00|644|643|644.4|643.4|645.1|644.1|643.9|642.9|2987
1741191600000|2025-03-05 16:20:00|644.3|643.3|643.9|642.9|645.1|644.1|643.6|642.6|1380
1741191900000|2025-03-05 16:25:00|644.1|643.1|642.9|641.9|644.1|643.1|642.6|641.6|2984
1741192200000|2025-03-05 16:30:00|643.1|642.1|642.6|641.6|643.4|642.4|642.4|641.4|3808
1741192500000|2025-03-05 16:35:00|642.8|641.8|642.6|641.6|643.4|642.4|642.4|641.4|1360
1741192800000|2025-03-05 16:40:00|642.5|641.5|642.9|641.9|643.4|642.4|642.4|641.4|614
1741193100000|2025-03-05 16:45:00|643|642|643.1|642.1|644.3|643.3|642.9|641.9|610
1741193400000|2025-03-05 16:50:00|643|642|643.5|642.5|643.9|642.9|642.9|641.9|405
1741193700000|2025-03-05 16:55:00|643.6|642.6|644.9|643.9|645.4|644.4|643.1|642.1|1679
1741194000000|2025-03-05 17:00:00|644.8|643.8|643.9|642.9|645.1|644.1|643.8|642.8|413
1741194300000|2025-03-05 17:05:00|644.1|643.1|644.9|643.9|645|644|644|643|484
1741194600000|2025-03-05 17:10:00|644.6|643.6|646.6|645.6|646.6|645.6|644.6|643.6|603
1741194900000|2025-03-05 17:15:00|646.9|645.9|646.6|645.6|647.6|646.6|646.3|645.3|883
1741195200000|2025-03-05 17:20:00|646.5|645.5|646.9|645.9|647|646|646.3|645.3|548
1741195500000|2025-03-05 17:25:00|646.8|645.8|647.4|646.4|647.6|646.6|646.6|645.6|316
1741195800000|2025-03-05 17:30:00|647.6|646.6|649.1|648.1|649.4|648.4|647.6|646.6|1110
1741196100000|2025-03-05 17:35:00|649|648|649.6|648.6|649.6|648.6|648.6|647.6|433
1741196400000|2025-03-05 17:40:00|649.8|648.8|649.1|648.1|649.8|648.8|648.9|647.9|389
1741196700000|2025-03-05 17:45:00|649|648|648.9|647.9|649.1|648.1|647.9|646.9|1510
1741197000000|2025-03-05 17:50:00|649|648|650.8|649.8|650.9|649.9|648.6|647.6|1003
1741197300000|2025-03-05 17:55:00|650.6|649.6|651.9|650.9|652.4|651.4|650.4|649.4|1777
1741197600000|2025-03-05 18:00:00|652|651|651.4|650.4|652.6|651.6|651.1|650.1|759
1741197900000|2025-03-05 18:05:00|651.1|650.1|650.1|649.1|651.5|650.5|649.6|648.6|1332
1741198200000|2025-03-05 18:10:00|650.4|649.4|652.3|651.3|652.4|651.4|650.4|649.4|706
1741198500000|2025-03-05 18:15:00|652.1|651.1|652.1|651.1|652.1|651.1|651.6|650.6|188
1741198800000|2025-03-05 18:20:00|651.9|650.9|652.6|651.6|652.8|651.8|651.9|650.9|316
1741199100000|2025-03-05 18:25:00|652.8|651.8|651.9|650.9|652.9|651.9|651.9|650.9|242
1741199400000|2025-03-05 18:30:00|651.6|650.6|650.9|649.9|651.9|650.9|650.4|649.4|719
1741199700000|2025-03-05 18:35:00|651|650|652.4|651.4|652.4|651.4|650.9|649.9|225
1741200000000|2025-03-05 18:40:00|652.6|651.6|652.1|651.1|653.1|652.1|652.1|651.1|3465
1741200300000|2025-03-05 18:45:00|652.3|651.3|652.9|651.9|653.4|652.4|651.9|650.9|281
1741200600000|2025-03-05 18:50:00|653.1|652.1|653.1|652.1|653.6|652.6|652.9|651.9|569
1741200900000|2025-03-05 18:55:00|653.3|652.3|654.1|653.1|654.5|653.5|653.3|652.3|402
1741201200000|2025-03-05 19:00:00|654.3|653.3|654|653|654.9|653.9|653.8|652.8|650
1741201500000|2025-03-05 19:05:00|654.1|653.1|653.5|652.5|654.1|653.1|653.1|652.1|302
1741201800000|2025-03-05 19:10:00|653.4|652.4|652.6|651.6|653.6|652.6|652.4|651.4|421
1741202100000|2025-03-05 19:15:00|652.9|651.9|653.5|652.5|653.9|652.9|652.8|651.8|377
1741202400000|2025-03-05 19:20:00|653.6|652.6|653.4|652.4|654.1|653.1|653.1|652.1|403
1741202700000|2025-03-05 19:25:00|653.5|652.5|653.9|652.9|654.4|653.4|653.3|652.3|1314
1741203000000|2025-03-05 19:30:00|654.1|653.1|652.6|651.6|654.1|653.1|652.6|651.6|262
1741203300000|2025-03-05 19:35:00|652.8|651.8|653.1|652.1|653.1|652.1|652.6|651.6|301
1741203600000|2025-03-05 19:40:00|653.4|652.4|653.9|652.9|654.1|653.1|653.3|652.3|148
1741203900000|2025-03-05 19:45:00|654.1|653.1|654.4|653.4|654.6|653.6|653.9|652.9|85
1741204200000|2025-03-05 19:50:00|654.5|653.5|654.8|653.8|654.9|653.9|654.4|653.4|131
1741204500000|2025-03-05 19:55:00|654.9|653.9|654.6|653.6|655.1|654.1|654.5|653.5|192
1741204800000|2025-03-05 20:00:00|654.8|653.8|655.1|654.1|655.1|654.1|654.5|653.5|44
1741205100000|2025-03-05 20:05:00|655.4|654.4|654.9|653.9|655.4|654.4|654.9|653.9|190
1741205400000|2025-03-05 20:10:00|655|654|655|654|655.1|654.1|654.6|653.6|31
1741205700000|2025-03-05 20:15:00|655.1|654.1|654.8|653.8|655.3|654.3|654.6|653.6|43
1741206000000|2025-03-05 20:20:00|654.6|653.6|654.9|653.9|654.9|653.9|654.6|653.6|25
1741206300000|2025-03-05 20:25:00|655|654|654.8|653.8|655.1|654.1|654.1|653.1|521
1741206600000|2025-03-05 20:30:00|654.6|653.6|654.4|653.4|654.9|653.9|654.4|653.4|40
1741206900000|2025-03-05 20:35:00|654.5|653.5|654.6|653.6|654.9|653.9|654.5|653.5|71
1741207200000|2025-03-05 20:40:00|654.5|653.5|654.9|653.9|654.9|653.9|654.4|653.4|29
1741207500000|2025-03-05 20:45:00|654.6|653.6|654.6|653.6|654.9|653.9|654.6|653.6|86
1741207800000|2025-03-05 20:50:00|654.8|653.8|655.4|654.4|655.4|654.4|654.8|653.8|43
1741208100000|2025-03-05 20:55:00|655.3|654.3|655|654|655.4|654.4|654.9|653.9|80
1741208400000|2025-03-05 21:00:00|655.1|654.1|654.4|653.4|655.1|654.1|654.4|653.4|35
1741208700000|2025-03-05 21:05:00|654.5|653.5|654.6|653.6|654.6|653.6|654.4|653.4|18
1741209000000|2025-03-05 21:10:00|654.8|653.8|654.9|653.9|654.9|653.9|654.6|653.6|329
1741209300000|2025-03-05 21:15:00|654.8|653.8|654.9|653.9|654.9|653.9|654.8|653.8|16
1741209600000|2025-03-05 21:20:00|655.1|654.1|655.1|654.1|655.3|654.3|654.9|653.9|99
1741209900000|2025-03-05 21:25:00|654.9|653.9|654.9|653.9|655.1|654.1|654.6|653.6|21
1741210200000|2025-03-05 21:30:00|||||||||33
1741210500000|2025-03-05 21:35:00|655|654|654.6|653.6|655|654|654.6|653.6|15
1741210800000|2025-03-05 21:40:00|654.5|653.5|654.8|653.8|654.8|653.8|654.4|653.4|16
1741211100000|2025-03-05 21:45:00|654.9|653.9|655|654|655|654|654.6|653.6|14
1741211400000|2025-03-05 21:50:00|655.1|654.1|655|654|655.3|654.3|655|654|35
1741211700000|2025-03-05 21:55:00|655.1|654.1|654.8|653.8|655.1|654.1|654.8|653.8|48
1741212000000|2025-03-05 22:00:00|654.6|653.6|654.9|653.9|654.9|653.9|654.6|653.6|0
1741212900000|2025-03-05 22:15:00|655|654|655|654|655|654|655|654|0
1741213500000|2025-03-05 22:25:00|||||||||648
1741213800000|2025-03-05 22:30:00|654.9|653.9|654.9|653.9|654.9|653.9|654.9|653.9|2
1741214100000|2025-03-05 22:35:00|655|654|655|654|655|654|655|654|3
1741214400000|2025-03-05 22:40:00|654.9|653.9|654.9|653.9|654.9|653.9|654.8|653.8|0
1741214700000|2025-03-05 22:45:00|654.8|653.8|655|654|655|654|654.8|653.8|1018
1741215000000|2025-03-05 22:50:00|654.9|653.9|654.9|653.9|655|654|654.9|653.9|0
1741215300000|2025-03-05 22:55:00|654.6|653.6|654.9|653.9|654.9|653.9|654.6|653.6|0
1741222800000|2025-03-06 01:00:00|655|654|655.9|654.9|656.1|655.1|655|654|35
1741223100000|2025-03-06 01:05:00|656|655|656.6|655.6|656.6|655.6|655.8|654.8|54
1741223400000|2025-03-06 01:10:00|656.5|655.5|655.9|654.9|656.5|655.5|655.9|654.9|29
1741223700000|2025-03-06 01:15:00|656|655|656.4|655.4|656.9|655.9|655.9|654.9|305
1741224000000|2025-03-06 01:20:00|656.6|655.6|656.4|655.4|656.6|655.6|656.4|655.4|7
1741224300000|2025-03-06 01:25:00|656.5|655.5|657|656|657|656|656.4|655.4|11
1741224600000|2025-03-06 01:30:00|656.9|655.9|657.1|656.1|657.1|656.1|656.9|655.9|2
1741224900000|2025-03-06 01:35:00|657.4|656.4|658|657|658.1|657.1|657.3|656.3|1316
1741225200000|2025-03-06 01:40:00|657.9|656.9|658.3|657.3|658.4|657.4|657.6|656.6|65
1741225500000|2025-03-06 01:45:00|658.1|657.1|657.8|656.8|658.1|657.1|657.6|656.6|4
1741225800000|2025-03-06 01:50:00|657.6|656.6|658.1|657.1|658.1|657.1|657.4|656.4|13
1741226100000|2025-03-06 01:55:00|658|657|657.9|656.9|658|657|657.8|656.8|4
1741226400000|2025-03-06 02:00:00|658|657|657.9|656.9|658.1|657.1|657.9|656.9|3
1741226700000|2025-03-06 02:05:00|658|657|659.1|658.1|659.1|658.1|658|657|67
1741227000000|2025-03-06 02:10:00|659|658|658.6|657.6|659.1|658.1|658.6|657.6|21
1741227300000|2025-03-06 02:15:00|658.9|657.9|658.9|657.9|658.9|657.9|658.8|657.8|5
1741227600000|2025-03-06 02:20:00|658.8|657.8|658.6|657.6|658.9|657.9|658.6|657.6|12
1741227900000|2025-03-06 02:25:00|658.5|657.5|658.8|657.8|658.8|657.8|658.5|657.5|8
1741228200000|2025-03-06 02:30:00|658.6|657.6|658.9|657.9|658.9|657.9|658.1|657.1|12
1741228500000|2025-03-06 02:35:00|658.6|657.6|658.8|657.8|658.9|657.9|658.6|657.6|7
1741228800000|2025-03-06 02:40:00|658.6|657.6|658.5|657.5|658.8|657.8|658.4|657.4|15
1741229100000|2025-03-06 02:45:00|658.4|657.4|658.1|657.1|658.5|657.5|658.1|657.1|7
1741229400000|2025-03-06 02:50:00|658.3|657.3|658.4|657.4|658.5|657.5|658.1|657.1|36
1741229700000|2025-03-06 02:55:00|658.6|657.6|658.8|657.8|658.9|657.9|658.4|657.4|23
1741230000000|2025-03-06 03:00:00|658.6|657.6|658.5|657.5|658.8|657.8|658.4|657.4|10
1741230300000|2025-03-06 03:05:00|658.6|657.6|657.6|656.6|658.6|657.6|657.6|656.6|85
1741230600000|2025-03-06 03:10:00|657.8|656.8|658.4|657.4|658.6|657.6|657.8|656.8|71
1741230900000|2025-03-06 03:15:00|658.5|657.5|658.6|657.6|658.6|657.6|658.4|657.4|5
1741231200000|2025-03-06 03:20:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|65
1741231500000|2025-03-06 03:25:00|658.4|657.4|658.6|657.6|658.6|657.6|658.4|657.4|4
1741231800000|2025-03-06 03:30:00|658.5|657.5|657.9|656.9|658.5|657.5|657.9|656.9|143
1741232100000|2025-03-06 03:35:00|658|657|657.9|656.9|658.1|657.1|657.9|656.9|7
1741232400000|2025-03-06 03:40:00|658|657|658.1|657.1|658.1|657.1|657.9|656.9|1
1741232700000|2025-03-06 03:45:00|658|657|657.9|656.9|658|657|657.9|656.9|10
1741233000000|2025-03-06 03:50:00|657.8|656.8|657.9|656.9|658.1|657.1|657.6|656.6|8
1741233300000|2025-03-06 03:55:00|||||||||5
1741233600000|2025-03-06 04:00:00|658.1|657.1|657.6|656.6|658.1|657.1|657.6|656.6|24
1741233900000|2025-03-06 04:05:00|657.4|656.4|657.9|656.9|657.9|656.9|657.4|656.4|84
1741234200000|2025-03-06 04:10:00|658.3|657.3|658.1|657.1|658.3|657.3|658.1|657.1|342
1741234500000|2025-03-06 04:15:00|658.3|657.3|658.4|657.4|658.4|657.4|658.1|657.1|23
1741234800000|2025-03-06 04:20:00|658.3|657.3|658.3|657.3|658.4|657.4|658.1|657.1|5
1741235100000|2025-03-06 04:25:00|658.4|657.4|658.1|657.1|658.4|657.4|658.1|657.1|22
1741235400000|2025-03-06 04:30:00|658.3|657.3|658.4|657.4|658.4|657.4|658.1|657.1|12
1741235700000|2025-03-06 04:35:00|658.5|657.5|658.9|657.9|658.9|657.9|658.4|657.4|27
1741236000000|2025-03-06 04:40:00|658.8|657.8|658.6|657.6|658.8|657.8|658.6|657.6|12
1741236300000|2025-03-06 04:45:00|658.4|657.4|658.4|657.4|658.5|657.5|658.4|657.4|23
1741236600000|2025-03-06 04:50:00|658.5|657.5|658.4|657.4|658.5|657.5|658.4|657.4|2
1741236900000|2025-03-06 04:55:00|||||||||1
1741237200000|2025-03-06 05:00:00|658.3|657.3|658.4|657.4|658.4|657.4|658.3|657.3|16
1741237500000|2025-03-06 05:05:00|||||||||3
1741237800000|2025-03-06 05:10:00|658.5|657.5|658.3|657.3|658.5|657.5|658.3|657.3|6
1741238100000|2025-03-06 05:15:00|658.1|657.1|658.1|657.1|658.4|657.4|658.1|657.1|35
1741238400000|2025-03-06 05:20:00|658|657|657.6|656.6|658|657|657.5|656.5|15
1741238700000|2025-03-06 05:25:00|657.4|656.4|657.4|656.4|657.5|656.5|657.4|656.4|8
1741239000000|2025-03-06 05:30:00|657.5|656.5|657.6|656.6|657.6|656.6|657.4|656.4|10
1741239300000|2025-03-06 05:35:00|657.4|656.4|657.5|656.5|657.6|656.6|657.4|656.4|33
1741239600000|2025-03-06 05:40:00|657.4|656.4|656.9|655.9|657.5|656.5|656.9|655.9|35
1741239900000|2025-03-06 05:45:00|657|656|656.9|655.9|657|656|656.4|655.4|26
1741240200000|2025-03-06 05:50:00|656.6|655.6|656.3|655.3|656.9|655.9|656.1|655.1|14
1741240500000|2025-03-06 05:55:00|656.4|655.4|656.4|655.4|656.5|655.5|656.3|655.3|14
1741240800000|2025-03-06 06:00:00|656.5|655.5|656.6|655.6|656.9|655.9|656.5|655.5|5
1741241100000|2025-03-06 06:05:00|656.8|655.8|656.9|655.9|656.9|655.9|656.6|655.6|29
1741241400000|2025-03-06 06:10:00|657.1|656.1|657.3|656.3|657.4|656.4|657.1|656.1|20
1741241700000|2025-03-06 06:15:00|657.4|656.4|657.6|656.6|657.6|656.6|657.1|656.1|113
1741242000000|2025-03-06 06:20:00|657.5|656.5|658.1|657.1|658.1|657.1|657.4|656.4|29
1741242300000|2025-03-06 06:25:00|658.3|657.3|658.1|657.1|658.6|657.6|658.1|657.1|12
1741242600000|2025-03-06 06:30:00|658.3|657.3|658.5|657.5|658.6|657.6|658.3|657.3|7
1741242900000|2025-03-06 06:35:00|658.4|657.4|658.6|657.6|659|658|658.1|657.1|205
1741243200000|2025-03-06 06:40:00|658.8|657.8|658.4|657.4|658.8|657.8|658.3|657.3|273
1741243500000|2025-03-06 06:45:00|658.1|657.1|658|657|658.1|657.1|657.9|656.9|15
1741243800000|2025-03-06 06:50:00|658.1|657.1|657.9|656.9|658.1|657.1|657.9|656.9|20
1741244100000|2025-03-06 06:55:00|658|657|658.1|657.1|658.1|657.1|657.9|656.9|7
1741244400000|2025-03-06 07:00:00|658|657|658.4|657.4|659.1|658.1|658|657|70
1741244700000|2025-03-06 07:05:00|658.5|657.5|658.1|657.1|658.6|657.6|658|657|112
1741245000000|2025-03-06 07:10:00|657.9|656.9|658.1|657.1|658.4|657.4|657.9|656.9|32
1741245300000|2025-03-06 07:15:00|658.3|657.3|658.4|657.4|658.8|657.8|658.1|657.1|113
1741245600000|2025-03-06 07:20:00|658.5|657.5|658.4|657.4|658.9|657.9|658.1|657.1|87
1741245900000|2025-03-06 07:25:00|658.3|657.3|658.1|657.1|658.4|657.4|658.1|657.1|100
1741246200000|2025-03-06 07:30:00|658|657|657.9|656.9|658.1|657.1|657.9|656.9|144
1741246500000|2025-03-06 07:35:00|657.6|656.6|657.4|656.4|658.1|657.1|657.1|656.1|733
1741246800000|2025-03-06 07:40:00|657.3|656.3|657.6|656.6|658.1|657.1|657.1|656.1|154
1741247100000|2025-03-06 07:45:00|657.9|656.9|657.8|656.8|657.9|656.9|657.4|656.4|367
1741247400000|2025-03-06 07:50:00|657.6|656.6|657.9|656.9|657.9|656.9|657.4|656.4|379
1741247700000|2025-03-06 07:55:00|658.1|657.1|657.6|656.6|658.4|657.4|657.6|656.6|169
1741248000000|2025-03-06 08:00:00|657.9|656.9|657.6|656.6|658|657|657.3|656.3|300
1741248300000|2025-03-06 08:05:00|657.8|656.8|657.1|656.1|658|657|657.1|656.1|217
1741248600000|2025-03-06 08:10:00|657.3|656.3|656.8|655.8|657.6|656.6|656.1|655.1|247
1741248900000|2025-03-06 08:15:00|656.6|655.6|655.9|654.9|656.8|655.8|655.9|654.9|388
1741249200000|2025-03-06 08:20:00|656.1|655.1|656.1|655.1|656.4|655.4|655.4|654.4|630
1741249500000|2025-03-06 08:25:00|656.4|655.4|656.1|655.1|656.4|655.4|655.4|654.4|956
1741249800000|2025-03-06 08:30:00|655.9|654.9|654.6|653.6|656.6|655.6|654.4|653.4|1675
1741250100000|2025-03-06 08:35:00|654.5|653.5|654.1|653.1|655.1|654.1|653.5|652.5|929
1741250400000|2025-03-06 08:40:00|653.9|652.9|655.4|654.4|655.4|654.4|653.9|652.9|373
1741250700000|2025-03-06 08:45:00|655.6|654.6|656.1|655.1|656.6|655.6|655.6|654.6|292
1741251000000|2025-03-06 08:50:00|655.9|654.9|656.3|655.3|656.6|655.6|655.6|654.6|608
1741251300000|2025-03-06 08:55:00|656.4|655.4|655.6|654.6|656.4|655.4|655.6|654.6|196
1741251600000|2025-03-06 09:00:00|655.9|654.9|655.1|654.1|655.9|654.9|654.4|653.4|1587
1741251900000|2025-03-06 09:05:00|655.4|654.4|656.5|655.5|656.6|655.6|655.1|654.1|398
1741252200000|2025-03-06 09:10:00|656.4|655.4|657.1|656.1|657.1|656.1|656.1|655.1|859
1741252500000|2025-03-06 09:15:00|657|656|656.6|655.6|657|656|656.4|655.4|438
1741252800000|2025-03-06 09:20:00|656.5|655.5|658|657|658.1|657.1|656.5|655.5|1256
1741253100000|2025-03-06 09:25:00|657.9|656.9|657.6|656.6|658.1|657.1|657.6|656.6|982
1741253400000|2025-03-06 09:30:00|657.9|656.9|658.4|657.4|659.1|658.1|657.8|656.8|1395
1741253700000|2025-03-06 09:35:00|658.6|657.6|658.9|657.9|659.1|658.1|658.1|657.1|1699
1741254000000|2025-03-06 09:40:00|659|658|658.4|657.4|659|658|657.9|656.9|697
1741254300000|2025-03-06 09:45:00|658.1|657.1|658.9|657.9|659.1|658.1|658.1|657.1|670
1741254600000|2025-03-06 09:50:00|659.1|658.1|658.6|657.6|659.4|658.4|658.1|657.1|427
1741254900000|2025-03-06 09:55:00|658.8|657.8|658.1|657.1|658.9|657.9|658.1|657.1|359
1741255200000|2025-03-06 10:00:00|658.4|657.4|659.1|658.1|659.4|658.4|658|657|886
1741255500000|2025-03-06 10:05:00|658.9|657.9|657.6|656.6|659.1|658.1|657.6|656.6|3879
1741255800000|2025-03-06 10:10:00|657.9|656.9|657.1|656.1|659|658|656.9|655.9|1515
1741256100000|2025-03-06 10:15:00|657|656|658.4|657.4|658.6|657.6|656.9|655.9|297
1741256400000|2025-03-06 10:20:00|658.5|657.5|657.4|656.4|658.6|657.6|657.4|656.4|741
1741256700000|2025-03-06 10:25:00|657.6|656.6|657.9|656.9|658.5|657.5|657.6|656.6|424
1741257000000|2025-03-06 10:30:00|657.8|656.8|657.4|656.4|657.9|656.9|656.9|655.9|144
1741257300000|2025-03-06 10:35:00|657.5|656.5|657.9|656.9|658.6|657.6|657.4|656.4|299
1741257600000|2025-03-06 10:40:00|657.8|656.8|657.4|656.4|657.9|656.9|657.1|656.1|82
1741257900000|2025-03-06 10:45:00|657.1|656.1|657|656|657.6|656.6|656.9|655.9|244
1741258200000|2025-03-06 10:50:00|656.9|655.9|657.1|656.1|657.9|656.9|656.9|655.9|114
1741258500000|2025-03-06 10:55:00|657.3|656.3|656.4|655.4|657.3|656.3|656.1|655.1|557
1741258800000|2025-03-06 11:00:00|656.1|655.1|655.9|654.9|656.6|655.6|655.6|654.6|441
1741259100000|2025-03-06 11:05:00|655.6|654.6|656.4|655.4|656.9|655.9|655.6|654.6|158
1741259400000|2025-03-06 11:10:00|656.6|655.6|657.1|656.1|657.9|656.9|656.6|655.6|330
1741259700000|2025-03-06 11:15:00|657|656|656.6|655.6|657|656|656.1|655.1|673
1741260000000|2025-03-06 11:20:00|656.4|655.4|656.6|655.6|656.9|655.9|656.1|655.1|159
1741260300000|2025-03-06 11:25:00|656.8|655.8|657.6|656.6|657.9|656.9|656.6|655.6|190
1741260600000|2025-03-06 11:30:00|657.8|656.8|659.3|658.3|659.4|658.4|657.8|656.8|259
1741260900000|2025-03-06 11:35:00|659.1|658.1|659.4|658.4|659.4|658.4|658.9|657.9|251
1741261200000|2025-03-06 11:40:00|659.1|658.1|658.9|657.9|659.1|658.1|658.5|657.5|173
1741261500000|2025-03-06 11:45:00|658.8|657.8|659.6|658.6|659.9|658.9|658.6|657.6|593
1741261800000|2025-03-06 11:50:00|659.4|658.4|658.1|657.1|659.6|658.6|658.1|657.1|418
1741262100000|2025-03-06 11:55:00|658.4|657.4|658.9|657.9|658.9|657.9|658.4|657.4|322
1741262400000|2025-03-06 12:00:00|659.1|658.1|659.3|658.3|659.6|658.6|658.9|657.9|274
1741262700000|2025-03-06 12:05:00|659.1|658.1|659.9|658.9|659.9|658.9|659.1|658.1|124
1741263000000|2025-03-06 12:10:00|659.8|658.8|659.6|658.6|659.9|658.9|659.6|658.6|210
1741263300000|2025-03-06 12:15:00|659.5|658.5|659.4|658.4|659.6|658.6|659.4|658.4|199
1741263600000|2025-03-06 12:20:00|659.5|658.5|659.6|658.6|660.1|659.1|659.5|658.5|116
1741263900000|2025-03-06 12:25:00|659.9|658.9|659.9|658.9|660.6|659.6|659.9|658.9|263
1741264200000|2025-03-06 12:30:00|660|659|658.9|657.9|660|659|658.6|657.6|137
1741264500000|2025-03-06 12:35:00|659|658|659.4|658.4|659.6|658.6|658.9|657.9|84
1741264800000|2025-03-06 12:40:00|659.3|658.3|660.4|659.4|660.6|659.6|659.1|658.1|6124
1741265100000|2025-03-06 12:45:00|660.5|659.5|660.1|659.1|660.6|659.6|659.9|658.9|79
1741265400000|2025-03-06 12:50:00|660|659|659.9|658.9|660.3|659.3|659.6|658.6|261
1741265700000|2025-03-06 12:55:00|659.8|658.8|659.4|658.4|659.9|658.9|659.1|658.1|188
1741266000000|2025-03-06 13:00:00|659.3|658.3|659.4|658.4|660.6|659.6|659.1|658.1|349
1741266300000|2025-03-06 13:05:00|659.6|658.6|660.1|659.1|660.9|659.9|659.6|658.6|2730
1741266600000|2025-03-06 13:10:00|660.4|659.4|659.4|658.4|660.4|659.4|659.4|658.4|241
1741266900000|2025-03-06 13:15:00|659.5|658.5|658.9|657.9|659.9|658.9|658.6|657.6|1695
1741267200000|2025-03-06 13:20:00|659.1|658.1|658.9|657.9|659.6|658.6|658.6|657.6|264
1741267500000|2025-03-06 13:25:00|658.6|657.6|657.6|656.6|658.9|657.9|657.4|656.4|336
1741267800000|2025-03-06 13:30:00|657.9|656.9|658.6|657.6|659.1|658.1|657.6|656.6|503
1741268100000|2025-03-06 13:35:00|658.9|657.9|659.1|658.1|659.9|658.9|658.9|657.9|448
1741268400000|2025-03-06 13:40:00|659.3|658.3|658.4|657.4|659.6|658.6|658.1|657.1|626
1741268700000|2025-03-06 13:45:00|658.1|657.1|657.5|656.5|658.4|657.4|656.9|655.9|519
1741269000000|2025-03-06 13:50:00|657.6|656.6|657.4|656.4|657.9|656.9|657.3|656.3|357
1741269300000|2025-03-06 13:55:00|657.5|656.5|656.4|655.4|657.9|656.9|655.9|654.9|1175
1741269600000|2025-03-06 14:00:00|656.6|655.6|657.9|656.9|658.3|657.3|656.4|655.4|359
1741269900000|2025-03-06 14:05:00|657.8|656.8|656.6|655.6|657.9|656.9|656.6|655.6|537
1741270200000|2025-03-06 14:10:00|656.5|655.5|656.9|655.9|657.6|656.6|656.4|655.4|408
1741270500000|2025-03-06 14:15:00|656.8|655.8|658.1|657.1|658.1|657.1|656.6|655.6|2410
1741270800000|2025-03-06 14:20:00|658|657|657.9|656.9|658.6|657.6|657.6|656.6|1493
1741271100000|2025-03-06 14:25:00|657.6|656.6|657|656|658.1|657.1|656.6|655.6|1635
1741271400000|2025-03-06 14:30:00|657.1|656.1|657.6|656.6|658.4|657.4|656.6|655.6|1847
1741271700000|2025-03-06 14:35:00|657.9|656.9|658.4|657.4|658.6|657.6|657.1|656.1|482
1741272000000|2025-03-06 14:40:00|658.6|657.6|659.4|658.4|659.9|658.9|658.6|657.6|463
1741272300000|2025-03-06 14:45:00|659.1|658.1|657.6|656.6|659.1|658.1|657.6|656.6|358
1741272600000|2025-03-06 14:50:00|657.9|656.9|657.9|656.9|658.4|657.4|657.4|656.4|601
1741272900000|2025-03-06 14:55:00|657.8|656.8|658.1|657.1|658.6|657.6|657.6|656.6|786
1741273200000|2025-03-06 15:00:00|658|657|659.1|658.1|659.9|658.9|657.4|656.4|2020
1741273500000|2025-03-06 15:05:00|659.4|658.4|653.4|652.4|659.9|658.9|652.9|651.9|5635
1741273800000|2025-03-06 15:10:00|653.3|652.3|650.9|649.9|654.6|653.6|650.1|649.1|4665
1741274100000|2025-03-06 15:15:00|650.8|649.8|654.6|653.6|655.8|654.8|650.6|649.6|4249
1741274400000|2025-03-06 15:20:00|655|654|652.3|651.3|655.9|654.9|652.1|651.1|3599
1741274700000|2025-03-06 15:25:00|652.4|651.4|652.4|651.4|653.6|652.6|652.3|651.3|858
1741275000000|2025-03-06 15:30:00|652.1|651.1|651.5|650.5|652.4|651.4|650.9|649.9|829
1741275300000|2025-03-06 15:35:00|651.4|650.4|651.4|650.4|652.9|651.9|651.1|650.1|754
1741275600000|2025-03-06 15:40:00|651.6|650.6|653.4|652.4|653.6|652.6|651.6|650.6|650
1741275900000|2025-03-06 15:45:00|653.1|652.1|652.3|651.3|653.6|652.6|652.1|651.1|612
1741276200000|2025-03-06 15:50:00|652.1|651.1|650.6|649.6|652.1|651.1|650.6|649.6|667
1741276500000|2025-03-06 15:55:00|650.9|649.9|650.1|649.1|651.3|650.3|649.4|648.4|1725
1741276800000|2025-03-06 16:00:00|650.4|649.4|651.1|650.1|652.4|651.4|650.4|649.4|998
1741277100000|2025-03-06 16:05:00|651.4|650.4|651.4|650.4|651.9|650.9|650.9|649.9|459
1741277400000|2025-03-06 16:10:00|651.3|650.3|650.1|649.1|652.4|651.4|649.9|648.9|1187
1741277700000|2025-03-06 16:15:00|650.4|649.4|650.8|649.8|651.9|650.9|649.9|648.9|2210
1741278000000|2025-03-06 16:20:00|650.9|649.9|650.5|649.5|651|650|649.4|648.4|1233
1741278300000|2025-03-06 16:25:00|650.6|649.6|650.4|649.4|651.1|650.1|649.6|648.6|5573
1741278600000|2025-03-06 16:30:00|650.6|649.6|650.6|649.6|652.4|651.4|649.9|648.9|2437
1741278900000|2025-03-06 16:35:00|650.9|649.9|649.6|648.6|651.1|650.1|649.4|648.4|1190
1741279200000|2025-03-06 16:40:00|649.8|648.8|650.1|649.1|650.6|649.6|649|648|813
1741279500000|2025-03-06 16:45:00|650.4|649.4|650.9|649.9|652.1|651.1|650.1|649.1|654
1741279800000|2025-03-06 16:50:00|650.8|649.8|650.9|649.9|651.8|650.8|650.4|649.4|450
1741280100000|2025-03-06 16:55:00|650.8|649.8|649.1|648.1|650.8|649.8|649.1|648.1|544
1741280400000|2025-03-06 17:00:00|649.3|648.3|648.4|647.4|649.6|648.6|648.4|647.4|1051
1741280700000|2025-03-06 17:05:00|648.5|647.5|648.6|647.6|649.6|648.6|648.4|647.4|829
1741281000000|2025-03-06 17:10:00|648.9|647.9|648.8|647.8|649.6|648.6|648.6|647.6|427
1741281300000|2025-03-06 17:15:00|648.9|647.9|648.9|647.9|649.4|648.4|648.4|647.4|350
1741281600000|2025-03-06 17:20:00|649|648|651.9|650.9|652.6|651.6|648.9|647.9|1134
1741281900000|2025-03-06 17:25:00|652|651|653.4|652.4|654.1|653.1|651.9|650.9|1093
1741282200000|2025-03-06 17:30:00|653.1|652.1|651.9|650.9|653.9|652.9|651.9|650.9|590
1741282500000|2025-03-06 17:35:00|652|651|651.4|650.4|652.1|651.1|650.9|649.9|837
1741282800000|2025-03-06 17:40:00|651.5|650.5|652.4|651.4|652.9|651.9|651.1|650.1|319
1741283100000|2025-03-06 17:45:00|652.1|651.1|651.4|650.4|652.4|651.4|651.1|650.1|304
1741283400000|2025-03-06 17:50:00|651.5|650.5|651.8|650.8|652.6|651.6|651.1|650.1|427
1741283700000|2025-03-06 17:55:00|651.6|650.6|652.9|651.9|653.1|652.1|651.6|650.6|157
1741284000000|2025-03-06 18:00:00|653.1|652.1|653.9|652.9|654.1|653.1|652.9|651.9|1426
1741284300000|2025-03-06 18:05:00|654.1|653.1|654.4|653.4|654.6|653.6|653.8|652.8|268
1741284600000|2025-03-06 18:10:00|654.5|653.5|653.9|652.9|654.6|653.6|653.6|652.6|157
1741284900000|2025-03-06 18:15:00|653.6|652.6|653.6|652.6|653.6|652.6|652.9|651.9|426
1741285200000|2025-03-06 18:20:00|653.4|652.4|653.4|652.4|653.6|652.6|652.9|651.9|191
1741285500000|2025-03-06 18:25:00|653.5|652.5|653|652|653.9|652.9|653|652|404
1741285800000|2025-03-06 18:30:00|653.1|652.1|653.4|652.4|654.1|653.1|652.9|651.9|154
1741286100000|2025-03-06 18:35:00|653.6|652.6|653.6|652.6|654.1|653.1|653.4|652.4|161
1741286400000|2025-03-06 18:40:00|653.4|652.4|653.4|652.4|653.6|652.6|652.9|651.9|207
1741286700000|2025-03-06 18:45:00|653.3|652.3|652.9|651.9|653.9|652.9|652.6|651.6|210
1741287000000|2025-03-06 18:50:00|652.6|651.6|653.9|652.9|654.4|653.4|652.6|651.6|495
1741287300000|2025-03-06 18:55:00|654|653|653.3|652.3|654.4|653.4|653.1|652.1|161
1741287600000|2025-03-06 19:00:00|653.4|652.4|652.6|651.6|653.9|652.9|652.4|651.4|118
1741287900000|2025-03-06 19:05:00|652.9|651.9|653.4|652.4|653.5|652.5|652.6|651.6|126
1741288200000|2025-03-06 19:10:00|653.5|652.5|653.4|652.4|653.6|652.6|653.1|652.1|94
1741288500000|2025-03-06 19:15:00|653.5|652.5|653|652|653.6|652.6|652.6|651.6|311
1741288800000|2025-03-06 19:20:00|653.1|652.1|653.1|652.1|653.4|652.4|652.6|651.6|215
1741289100000|2025-03-06 19:25:00|653.4|652.4|652.9|651.9|653.4|652.4|652.6|651.6|859
1741289400000|2025-03-06 19:30:00|653.1|652.1|653.4|652.4|654.1|653.1|652.8|651.8|817
1741289700000|2025-03-06 19:35:00|653.5|652.5|653.9|652.9|653.9|652.9|653.4|652.4|182
1741290000000|2025-03-06 19:40:00|653.8|652.8|654.1|653.1|654.6|653.6|653.6|652.6|365
1741290300000|2025-03-06 19:45:00|654|653|652.6|651.6|654.6|653.6|652.1|651.1|1435
1741290600000|2025-03-06 19:50:00|652.8|651.8|654.4|653.4|654.5|653.5|652.6|651.6|331
1741290900000|2025-03-06 19:55:00|654.1|653.1|653.6|652.6|654.4|653.4|653.5|652.5|223
1741291200000|2025-03-06 20:00:00|653.4|652.4|653.1|652.1|653.6|652.6|652.9|651.9|155
1741291500000|2025-03-06 20:05:00|653|652|652.1|651.1|653.1|652.1|651.9|650.9|275
1741291800000|2025-03-06 20:10:00|652.3|651.3|651.9|650.9|652.4|651.4|651.9|650.9|84
1741292100000|2025-03-06 20:15:00|652|651|651.9|650.9|652.1|651.1|651.9|650.9|66
1741292400000|2025-03-06 20:20:00|652.1|651.1|651.6|650.6|652.4|651.4|651.4|650.4|72
1741292700000|2025-03-06 20:25:00|651.8|650.8|651.6|650.6|652.1|651.1|651.6|650.6|632
1741293000000|2025-03-06 20:30:00|651.8|650.8|651.1|650.1|651.9|650.9|650.9|649.9|333
1741293300000|2025-03-06 20:35:00|650.9|649.9|650.9|649.9|651.1|650.1|650.9|649.9|354
1741293600000|2025-03-06 20:40:00|650.6|649.6|649.6|648.6|650.9|649.9|649.4|648.4|295
1741293900000|2025-03-06 20:45:00|649.5|648.5|650.6|649.6|650.6|649.6|649.5|648.5|101
1741294200000|2025-03-06 20:50:00|650.4|649.4|650.1|649.1|650.9|649.9|650.1|649.1|317
1741294500000|2025-03-06 20:55:00|650.4|649.4|649.9|648.9|650.4|649.4|649.9|648.9|162
1741294800000|2025-03-06 21:00:00|650.1|649.1|650.9|649.9|650.9|649.9|650.1|649.1|49
1741295100000|2025-03-06 21:05:00|651|650|650.8|649.8|651.1|650.1|650.8|649.8|165
1741295400000|2025-03-06 21:10:00|650.6|649.6|650.6|649.6|650.9|649.9|650.4|649.4|62
1741295700000|2025-03-06 21:15:00|650.8|649.8|650.6|649.6|650.9|649.9|650.5|649.5|219
1741296000000|2025-03-06 21:20:00|650.4|649.4|651.1|650.1|651.3|650.3|650.4|649.4|198
1741296300000|2025-03-06 21:25:00|651|650|651.3|650.3|651.3|650.3|651|650|6
1741296600000|2025-03-06 21:30:00|651.1|650.1|651.1|650.1|651.1|650.1|650.9|649.9|7
1741296900000|2025-03-06 21:35:00|651.3|650.3|650.9|649.9|651.3|650.3|650.9|649.9|10
1741297200000|2025-03-06 21:40:00|651|650|650.9|649.9|651.1|650.1|650.6|649.6|30
1741297500000|2025-03-06 21:45:00|651|650|650.9|649.9|651|650|650.6|649.6|39
1741297800000|2025-03-06 21:50:00|650.8|649.8|651|650|651.1|650.1|650.6|649.6|44
1741298100000|2025-03-06 21:55:00|651.1|650.1|650.9|649.9|651.1|650.1|650.4|649.4|40
1741298400000|2025-03-06 22:00:00|650.6|649.6|650.8|649.8|650.8|649.8|650.6|649.6|0
1741299000000|2025-03-06 22:10:00|650.6|649.6|650.6|649.6|650.6|649.6|650.6|649.6|671
1741299900000|2025-03-06 22:25:00|650.5|649.5|650.5|649.5|650.5|649.5|650.5|649.5|0
1741300200000|2025-03-06 22:30:00|650.6|649.6|650.6|649.6|650.6|649.6|650.6|649.6|2
1741301100000|2025-03-06 22:45:00|650.9|649.9|650.8|649.8|650.9|649.9|650.8|649.8|3
1741301400000|2025-03-06 22:50:00|650.9|649.9|652|649|652.3|649.9|650.9|649|0
1741301700000|2025-03-06 22:55:00|651.8|648.8|651.8|648.8|651.9|648.9|651.6|648.6|0
1741309200000|2025-03-07 01:00:00|650.3|649.3|649.6|648.6|650.5|649.5|649.5|648.5|149
1741309500000|2025-03-07 01:05:00|649.8|648.8|649.9|648.9|650|649|649.6|648.6|57
1741309800000|2025-03-07 01:10:00|650|649|650.6|649.6|650.6|649.6|649.9|648.9|9
1741310100000|2025-03-07 01:15:00|650.5|649.5|651|650|651.5|650.5|650.5|649.5|4
1741310400000|2025-03-07 01:20:00|650.9|649.9|650.9|649.9|651.1|650.1|650.9|649.9|0
1741310700000|2025-03-07 01:25:00|651.1|650.1|651.5|650.5|651.5|650.5|651|650|9
1741311000000|2025-03-07 01:30:00|651.4|650.4|651.3|650.3|651.6|650.6|651.3|650.3|4
1741311300000|2025-03-07 01:35:00|651.4|650.4|651.6|650.6|651.6|650.6|651.1|650.1|17
1741311600000|2025-03-07 01:40:00|651.8|650.8|651.6|650.6|651.9|650.9|651.4|650.4|11
1741311900000|2025-03-07 01:45:00|651.5|650.5|651.4|650.4|651.5|650.5|651.4|650.4|1
1741312200000|2025-03-07 01:50:00|651.5|650.5|651.4|650.4|651.5|650.5|651.4|650.4|0
1741312500000|2025-03-07 01:55:00|651.5|650.5|651.1|650.1|651.6|650.6|651.1|650.1|9
1741312800000|2025-03-07 02:00:00|651.3|650.3|651.4|650.4|651.5|650.5|651.1|650.1|55
1741313100000|2025-03-07 02:05:00|651.5|650.5|651|650|651.6|650.6|651|650|94
1741313400000|2025-03-07 02:10:00|650.9|649.9|651|650|651.1|650.1|650.8|649.8|32
1741313700000|2025-03-07 02:15:00|650.9|649.9|651.4|650.4|651.4|650.4|650.9|649.9|16
1741314000000|2025-03-07 02:20:00|||||||||14
1741314300000|2025-03-07 02:25:00|651.1|650.1|651.1|650.1|651.1|650.1|651.1|650.1|56
1741314600000|2025-03-07 02:30:00|651.4|650.4|651.4|650.4|651.4|650.4|650.8|649.8|46
1741314900000|2025-03-07 02:35:00|651.5|650.5|652|651|652|651|651.4|650.4|10
1741315200000|2025-03-07 02:40:00|652.1|651.1|652.1|651.1|652.1|651.1|651.9|650.9|24
1741315500000|2025-03-07 02:45:00|652|651|652.1|651.1|652.1|651.1|651.9|650.9|6
1741316100000|2025-03-07 02:55:00|652.4|651.4|652|651|652.4|651.4|651.9|650.9|17
1741316400000|2025-03-07 03:00:00|651.9|650.9|651.6|650.6|652.1|651.1|651.6|650.6|23
1741316700000|2025-03-07 03:05:00|651.8|650.8|651.9|650.9|652.1|651.1|651.6|650.6|82
1741317000000|2025-03-07 03:10:00|651.6|650.6|651.5|650.5|651.6|650.6|651.4|650.4|19
1741317300000|2025-03-07 03:15:00|651.4|650.4|651.1|650.1|651.6|650.6|651.1|650.1|7
1741317600000|2025-03-07 03:20:00|651|650|651.4|650.4|651.4|650.4|650.9|649.9|43
1741317900000|2025-03-07 03:25:00|651.3|650.3|651.3|650.3|651.4|650.4|651.1|650.1|7
1741318200000|2025-03-07 03:30:00|651.4|650.4|651.3|650.3|651.4|650.4|651.1|650.1|58
1741318500000|2025-03-07 03:35:00|651.1|650.1|651.4|650.4|651.8|650.8|651.1|650.1|397
1741318800000|2025-03-07 03:40:00|651.1|650.1|650.8|649.8|651.1|650.1|650.8|649.8|5
1741319100000|2025-03-07 03:45:00|650.6|649.6|650.6|649.6|650.8|649.8|650.6|649.6|27
1741319400000|2025-03-07 03:50:00|650.4|649.4|650.6|649.6|650.6|649.6|650.4|649.4|87
1741319700000|2025-03-07 03:55:00|650.8|649.8|650.6|649.6|650.9|649.9|650.6|649.6|13
1741320000000|2025-03-07 04:00:00|650.9|649.9|650.6|649.6|650.9|649.9|650.6|649.6|13
1741320600000|2025-03-07 04:10:00|650.9|649.9|650.9|649.9|650.9|649.9|650.9|649.9|6
1741320900000|2025-03-07 04:15:00|650.6|649.6|650.5|649.5|650.6|649.6|650.4|649.4|96
1741321200000|2025-03-07 04:20:00|650.6|649.6|650.6|649.6|650.6|649.6|650.4|649.4|4
1741321500000|2025-03-07 04:25:00|650.5|649.5|650.4|649.4|650.6|649.6|650.4|649.4|20
1741321800000|2025-03-07 04:30:00|650.6|649.6|650.6|649.6|650.6|649.6|650.4|649.4|8
1741322100000|2025-03-07 04:35:00|650.8|649.8|650.6|649.6|650.8|649.8|650.6|649.6|7
1741322400000|2025-03-07 04:40:00|650.5|649.5|650.6|649.6|650.6|649.6|650.4|649.4|4
1741322700000|2025-03-07 04:45:00|650.4|649.4|650.4|649.4|650.4|649.4|650.4|649.4|8
1741323000000|2025-03-07 04:50:00|650.3|649.3|650.1|649.1|650.3|649.3|650.1|649.1|21
1741323300000|2025-03-07 04:55:00|650.3|649.3|650.4|649.4|650.4|649.4|650.1|649.1|7
1741323600000|2025-03-07 05:00:00|650.1|649.1|650.4|649.4|650.4|649.4|650.1|649.1|7
1741323900000|2025-03-07 05:05:00|650.5|649.5|650.6|649.6|650.6|649.6|650.4|649.4|13
1741324200000|2025-03-07 05:10:00|650.8|649.8|650.9|649.9|650.9|649.9|650.6|649.6|9
1741324500000|2025-03-07 05:15:00|650.8|649.8|650.9|649.9|650.9|649.9|650.8|649.8|3
1741324800000|2025-03-07 05:20:00|651.1|650.1|651.1|650.1|651.1|650.1|650.9|649.9|8
1741325100000|2025-03-07 05:25:00|650.9|649.9|650.9|649.9|651.1|650.1|650.9|649.9|10
1741325400000|2025-03-07 05:30:00|651.1|650.1|651.1|650.1|651.1|650.1|651|650|14
1741325700000|2025-03-07 05:35:00|651|650|650.9|649.9|651|650|650.9|649.9|1
1741326000000|2025-03-07 05:40:00|650.8|649.8|650.9|649.9|650.9|649.9|650.6|649.6|9
1741326300000|2025-03-07 05:45:00|||||||||3
1741326600000|2025-03-07 05:50:00|||||||||8
1741326900000|2025-03-07 05:55:00|651|650|650.9|649.9|651.1|650.1|650.9|649.9|17
1741327200000|2025-03-07 06:00:00|651.1|650.1|650.9|649.9|651.1|650.1|650.9|649.9|9
1741327500000|2025-03-07 06:05:00|651|650|651|650|651.1|650.1|651|650|36
1741327800000|2025-03-07 06:10:00|650.9|649.9|650.9|649.9|651.1|650.1|650.9|649.9|6
1741328100000|2025-03-07 06:15:00|651.1|650.1|651.9|650.9|652.1|651.1|650.9|649.9|329
1741328400000|2025-03-07 06:20:00|652|651|652.9|651.9|653.1|652.1|651.9|650.9|151
1741328700000|2025-03-07 06:25:00|652.8|651.8|652.5|651.5|652.9|651.9|652.4|651.4|36
1741329000000|2025-03-07 06:30:00|652.6|651.6|651.6|650.6|652.6|651.6|651.5|650.5|43
1741329300000|2025-03-07 06:35:00|651.5|650.5|651.1|650.1|651.9|650.9|651.1|650.1|90
1741329600000|2025-03-07 06:40:00|651.3|650.3|651.4|650.4|651.4|650.4|651.1|650.1|42
1741329900000|2025-03-07 06:45:00|651.1|650.1|650.6|649.6|651.1|650.1|650.3|649.3|166
1741330200000|2025-03-07 06:50:00|650.8|649.8|650.9|649.9|651.1|650.1|650.6|649.6|19
1741330500000|2025-03-07 06:55:00|651.1|650.1|651.5|650.5|651.5|650.5|651.1|650.1|33
1741330800000|2025-03-07 07:00:00|651.4|650.4|651.3|650.3|651.4|650.4|650.9|649.9|39
1741331100000|2025-03-07 07:05:00|651.4|650.4|653.6|652.6|653.8|652.8|651.4|650.4|271
1741331400000|2025-03-07 07:10:00|653.4|652.4|653.6|652.6|654.1|653.1|653.4|652.4|216
1741331700000|2025-03-07 07:15:00|653.8|652.8|654.3|653.3|654.4|653.4|653.8|652.8|823
1741332000000|2025-03-07 07:20:00|654.4|653.4|654.5|653.5|654.6|653.6|654.4|653.4|123
1741332300000|2025-03-07 07:25:00|654.6|653.6|656.1|655.1|656.6|655.6|654.5|653.5|2876
1741332600000|2025-03-07 07:30:00|655.9|654.9|655.8|654.8|655.9|654.9|655.1|654.1|265
1741332900000|2025-03-07 07:35:00|655.6|654.6|656.8|655.8|656.9|655.9|655.6|654.6|4725
1741333200000|2025-03-07 07:40:00|656.9|655.9|656.9|655.9|657.4|656.4|656.6|655.6|119
1741333500000|2025-03-07 07:45:00|657|656|657.5|656.5|657.9|656.9|656.9|655.9|98
1741333800000|2025-03-07 07:50:00|657.4|656.4|657.4|656.4|657.8|656.8|656.9|655.9|443
1741334100000|2025-03-07 07:55:00|657.3|656.3|656.4|655.4|657.4|656.4|655.6|654.6|668
1741334400000|2025-03-07 08:00:00|656.1|655.1|656.4|655.4|657.3|656.3|655.6|654.6|706
1741334700000|2025-03-07 08:05:00|656.5|655.5|656.1|655.1|656.5|655.5|655.8|654.8|585
1741335000000|2025-03-07 08:10:00|656.4|655.4|656.9|655.9|656.9|655.9|655.4|654.4|639
1741335300000|2025-03-07 08:15:00|656.8|655.8|656.4|655.4|656.9|655.9|656.1|655.1|183
1741335600000|2025-03-07 08:20:00|656.1|655.1|654.8|653.8|656.4|655.4|654.6|653.6|543
1741335900000|2025-03-07 08:25:00|654.9|653.9|655.1|654.1|655.4|654.4|654.6|653.6|1260
1741336200000|2025-03-07 08:30:00|655.4|654.4|658.1|657.1|658.1|657.1|655.4|654.4|1002
1741336500000|2025-03-07 08:35:00|658.5|657.5|658.6|657.6|659.4|658.4|658.4|657.4|1937
1741336800000|2025-03-07 08:40:00|658.4|657.4|659.4|658.4|659.4|658.4|657.8|656.8|289
1741337100000|2025-03-07 08:45:00|659.3|658.3|659.4|658.4|659.4|658.4|658.6|657.6|906
1741337400000|2025-03-07 08:50:00|659.1|658.1|658.9|657.9|659.4|658.4|658.6|657.6|461
1741337700000|2025-03-07 08:55:00|658.6|657.6|658.6|657.6|659.1|658.1|658.6|657.6|51
1741338000000|2025-03-07 09:00:00|658.8|657.8|659.4|658.4|659.6|658.6|658.4|657.4|1014
1741338300000|2025-03-07 09:05:00|659.1|658.1|659.1|658.1|659.1|658.1|658.6|657.6|114
1741338600000|2025-03-07 09:10:00|659.4|658.4|660.6|659.6|660.6|659.6|659.4|658.4|368
1741338900000|2025-03-07 09:15:00|660.9|659.9|661.6|660.6|661.6|660.6|660.9|659.9|1162
1741339200000|2025-03-07 09:20:00|661.9|660.9|661.1|660.1|661.9|660.9|660.6|659.6|1183
1741339500000|2025-03-07 09:25:00|661.3|660.3|661.4|660.4|661.6|660.6|660.6|659.6|294
1741339800000|2025-03-07 09:30:00|661.6|660.6|662.1|661.1|662.1|661.1|661.1|660.1|615
1741340100000|2025-03-07 09:35:00|662|661|661.1|660.1|662.1|661.1|661.1|660.1|311
1741340400000|2025-03-07 09:40:00|661|660|660.9|659.9|661.4|660.4|660.6|659.6|619
1741340700000|2025-03-07 09:45:00|660.6|659.6|661.6|660.6|661.9|660.9|660.6|659.6|228
1741341000000|2025-03-07 09:50:00|661.1|660.1|661.4|660.4|661.6|660.6|661|660|125
1741341300000|2025-03-07 09:55:00|661.5|660.5|662.1|661.1|662.4|661.4|661.4|660.4|862
1741341600000|2025-03-07 10:00:00|661.9|660.9|661|660|662.1|661.1|660.6|659.6|521
1741341900000|2025-03-07 10:05:00|660.9|659.9|662.1|661.1|662.1|661.1|660.9|659.9|714
1741342200000|2025-03-07 10:10:00|662.4|661.4|662.1|661.1|662.4|661.4|661.9|660.9|885
1741342500000|2025-03-07 10:15:00|662|661|661.6|660.6|662.1|661.1|661.3|660.3|317
1741342800000|2025-03-07 10:20:00|661.9|660.9|661.4|660.4|662.1|661.1|660.9|659.9|897
1741343100000|2025-03-07 10:25:00|661.6|660.6|662.1|661.1|662.1|661.1|661.1|660.1|370
1741343400000|2025-03-07 10:30:00|662|661|662.6|661.6|662.6|661.6|661.9|660.9|956
1741343700000|2025-03-07 10:35:00|662.9|661.9|663.1|662.1|663.1|662.1|662.9|661.9|983
1741344000000|2025-03-07 10:40:00|662.9|661.9|663.4|662.4|663.4|662.4|662.4|661.4|1158
1741344300000|2025-03-07 10:45:00|663.6|662.6|664.4|663.4|664.4|663.4|663.6|662.6|796
1741344600000|2025-03-07 10:50:00|664.1|663.1|664.4|663.4|664.9|663.9|664.1|663.1|873
1741344900000|2025-03-07 10:55:00|664.3|663.3|664.9|663.9|664.9|663.9|664.3|663.3|386
1741345200000|2025-03-07 11:00:00|664.6|663.6|663.6|662.6|664.9|663.9|663.6|662.6|513
1741345500000|2025-03-07 11:05:00|663.4|662.4|664.6|663.6|664.9|663.9|663.4|662.4|501
1741345800000|2025-03-07 11:10:00|664.9|663.9|665.1|664.1|665.4|664.4|664.4|663.4|1067
1741346100000|2025-03-07 11:15:00|665|664|665.1|664.1|665.6|664.6|664.9|663.9|410
1741346400000|2025-03-07 11:20:00|665.4|664.4|663.6|662.6|665.4|664.4|663.6|662.6|1153
1741346700000|2025-03-07 11:25:00|663.8|662.8|663.1|662.1|663.9|662.9|662.9|661.9|564
1741347000000|2025-03-07 11:30:00|663|662|663.1|662.1|663.4|662.4|662.9|661.9|65
1741347300000|2025-03-07 11:35:00|663.3|662.3|663.6|662.6|663.6|662.6|663.3|662.3|617
1741347600000|2025-03-07 11:40:00|663.8|662.8|663.3|662.3|663.9|662.9|662.6|661.6|206
1741347900000|2025-03-07 11:45:00|663.4|662.4|663.1|662.1|663.6|662.6|663.1|662.1|178
1741348200000|2025-03-07 11:50:00|663|662|662.6|661.6|663.1|662.1|662.6|661.6|168
1741348500000|2025-03-07 11:55:00|662.4|661.4|661.6|660.6|662.4|661.4|661.4|660.4|202
1741348800000|2025-03-07 12:00:00|661.5|660.5|661.6|660.6|661.9|660.9|661.1|660.1|412
1741349100000|2025-03-07 12:05:00|661.4|660.4|661.4|660.4|662.1|661.1|661.1|660.1|1026
1741349400000|2025-03-07 12:10:00|661.6|660.6|660.9|659.9|661.6|660.6|660.6|659.6|283
1741349700000|2025-03-07 12:15:00|661|660|660.6|659.6|661.4|660.4|660.4|659.4|927
1741350000000|2025-03-07 12:20:00|660.8|659.8|660.6|659.6|661|660|660.6|659.6|165
1741350300000|2025-03-07 12:25:00|660.4|659.4|660.4|659.4|660.6|659.6|660.1|659.1|507
1741350600000|2025-03-07 12:30:00|660.6|659.6|660.9|659.9|661.4|660.4|660.1|659.1|332
1741350900000|2025-03-07 12:35:00|661.1|660.1|661.1|660.1|661.4|660.4|660.9|659.9|153
1741351200000|2025-03-07 12:40:00|661|660|661.1|660.1|661.1|660.1|660.6|659.6|196
1741351500000|2025-03-07 12:45:00|661|660|661.6|660.6|661.6|660.6|661|660|493
1741351800000|2025-03-07 12:50:00|661.5|660.5|663.1|662.1|664.4|663.1|661.4|660.4|962
1741352100000|2025-03-07 12:55:00|663.3|662.3|663.9|662.9|664.3|663.3|663|662|1563
1741352400000|2025-03-07 13:00:00|663.6|662.6|663.4|662.4|663.9|662.9|662.9|661.9|2292
1741352700000|2025-03-07 13:05:00|663.1|662.1|662.1|661.1|663.6|662.6|662.1|661.1|763
1741353000000|2025-03-07 13:10:00|662|661|661.9|660.9|662.4|661.4|661.1|660.1|719
1741353300000|2025-03-07 13:15:00|662|661|661.3|660.3|662.1|661.1|661.1|660.1|675
1741353600000|2025-03-07 13:20:00|661.4|660.4|661.1|660.1|661.4|660.4|660.4|659.4|299
1741353900000|2025-03-07 13:25:00|661.4|660.4|661|660|661.6|660.6|660.8|659.8|592
1741354200000|2025-03-07 13:30:00|660.9|659.9|662.4|661.4|662.9|661.9|660.9|659.9|659
1741354500000|2025-03-07 13:35:00|662.1|661.1|661.9|660.9|662.9|661.9|661.6|660.6|591
1741354800000|2025-03-07 13:40:00|662|661|662.6|661.6|663.4|662.4|662|661|396
1741355100000|2025-03-07 13:45:00|662.8|661.8|662.1|661.1|662.9|661.9|661.9|660.9|479
1741355400000|2025-03-07 13:50:00|661.9|660.9|661.6|660.6|662.4|661.4|661.1|660.1|567
1741355700000|2025-03-07 13:55:00|661.4|660.4|660.5|659.5|661.6|660.6|660.5|659.5|724
1741356000000|2025-03-07 14:00:00|660.4|659.4|661.4|660.4|661.6|660.6|659.4|658.4|876
1741356300000|2025-03-07 14:05:00|661.6|660.6|660.6|659.6|661.9|660.9|660.6|659.6|510
1741356600000|2025-03-07 14:10:00|660.8|659.8|660.9|659.9|661.1|660.1|660.4|659.4|408
1741356900000|2025-03-07 14:15:00|661.1|660.1|664.4|663.4|665.1|664.1|660.6|659.6|2902
1741357200000|2025-03-07 14:20:00|664.6|663.6|665.6|664.6|666.1|665.1|663.9|662.9|1172
1741357500000|2025-03-07 14:25:00|665.8|664.8|665.4|664.4|666.9|665.9|665.4|664.4|890
1741357800000|2025-03-07 14:30:00|665.3|664.3|666.1|665.1|666.4|665.4|665.1|664.1|730
1741358100000|2025-03-07 14:35:00|666.4|665.4|666.9|665.9|667.1|666.1|665.5|664.5|673
1741358400000|2025-03-07 14:40:00|666.6|665.6|666.9|665.9|667.1|666.1|666.6|665.6|567
1741358700000|2025-03-07 14:45:00|666.8|665.8|668.1|667.1|668.4|667.4|666.4|665.4|583
1741359000000|2025-03-07 14:50:00|668|667|667.4|666.4|668.1|667.1|666.9|665.9|406
1741359300000|2025-03-07 14:55:00|667.1|666.1|667.9|666.9|668.4|667.4|666.9|665.9|778
1741359600000|2025-03-07 15:00:00|668.1|667.1|667.4|666.4|668.1|667.1|666.4|665.4|1158
1741359900000|2025-03-07 15:05:00|667.3|666.3|669.1|668.1|669.9|668.9|667.1|666.1|749
1741360200000|2025-03-07 15:10:00|669.3|668.3|669.3|668.3|670.1|669.1|668.9|667.9|861
1741360500000|2025-03-07 15:15:00|669.1|668.1|666.9|665.9|669.1|668.1|666.3|665.3|2622
1741360800000|2025-03-07 15:20:00|666.8|665.8|667.1|666.1|667.1|666.1|665.6|664.6|3157
1741361100000|2025-03-07 15:25:00|666.9|665.9|667.6|666.6|667.9|666.9|666.4|665.4|619
1741361400000|2025-03-07 15:30:00|667.8|666.8|665.5|664.5|667.8|666.8|665.4|664.4|2611
1741361700000|2025-03-07 15:35:00|665.4|664.4|664.4|663.4|665.6|664.6|664.1|663.1|1234
1741362000000|2025-03-07 15:40:00|664.1|663.1|664.6|663.6|664.9|663.9|663.9|662.9|860
1741362300000|2025-03-07 15:45:00|664.9|663.9|660.6|659.6|665.3|664.3|660.4|659.4|1905
1741362600000|2025-03-07 15:50:00|660.8|659.8|659.4|658.4|660.8|659.8|655.9|654.9|4094
1741362900000|2025-03-07 15:55:00|659.5|658.5|661.4|660.4|661.9|660.9|659.4|658.4|3070
1741363200000|2025-03-07 16:00:00|661.1|660.1|659.9|658.9|661.4|660.4|659.1|658.1|1573
1741363500000|2025-03-07 16:05:00|660.1|659.1|659.6|658.6|660.3|659.3|658.4|657.4|1744
1741363800000|2025-03-07 16:10:00|659.4|658.4|659.6|658.6|659.6|658.6|658.4|657.4|970
1741364100000|2025-03-07 16:15:00|659.5|658.5|659|658|660.4|659.4|658.9|657.9|1749
1741364400000|2025-03-07 16:20:00|659.1|658.1|659.1|658.1|660.1|659.1|658.9|657.9|2399
1741364700000|2025-03-07 16:25:00|658.9|657.9|658.6|657.6|659.5|658.5|656.6|655.6|7982
1741365000000|2025-03-07 16:30:00|658.4|657.4|658.9|657.9|659.6|658.6|658.4|657.4|3217
1741365300000|2025-03-07 16:35:00|659.1|658.1|659.4|658.4|659.9|658.9|658.9|657.9|340
1741365600000|2025-03-07 16:40:00|659.3|658.3|656.4|655.4|659.4|658.4|656.4|655.4|2841
1741365900000|2025-03-07 16:45:00|656.1|655.1|655.9|654.9|656.6|655.6|655.6|654.6|799
1741366200000|2025-03-07 16:50:00|655.8|654.8|656|655|656.4|655.4|655.6|654.6|421
1741366500000|2025-03-07 16:55:00|656.1|655.1|656.4|655.4|657.1|656.1|655.9|654.9|502
1741366800000|2025-03-07 17:00:00|656.5|655.5|658.1|657.1|658.1|657.1|656.4|655.4|504
1741367100000|2025-03-07 17:05:00|658.3|657.3|656.1|655.1|658.4|657.4|655.9|654.9|17216
1741367400000|2025-03-07 17:10:00|655.9|654.9|654.3|653.3|656.4|655.4|653.6|652.6|16387
1741367700000|2025-03-07 17:15:00|654.4|653.4|653.9|652.9|655.1|654.1|653.6|652.6|2348
1741368000000|2025-03-07 17:20:00|654|653|655.3|654.3|655.6|654.6|653.9|652.9|402
1741368300000|2025-03-07 17:25:00|655.4|654.4|654.4|653.4|655.6|654.6|654.4|653.4|3460
1741368600000|2025-03-07 17:30:00|654.5|653.5|654.9|653.9|655.1|654.1|654.4|653.4|563
1741368900000|2025-03-07 17:35:00|654.8|653.8|654.4|653.4|655.9|654.9|654.3|653.3|258
1741369200000|2025-03-07 17:40:00|654.3|653.3|654.9|653.9|655.3|654.3|654.3|653.3|288
1741369500000|2025-03-07 17:45:00|654.8|653.8|654.6|653.6|655.4|654.4|654|653|349
1741369800000|2025-03-07 17:50:00|654.8|653.8|655.4|654.4|655.6|654.6|654.4|653.4|1123
1741370100000|2025-03-07 17:55:00|655.6|654.6|654.4|653.4|655.9|654.9|654.4|653.4|276
1741370400000|2025-03-07 18:00:00|654.1|653.1|654.4|653.4|654.5|653.5|653.9|652.9|928
1741370700000|2025-03-07 18:05:00|654.5|653.5|654|653|655|654|653.9|652.9|335
1741371000000|2025-03-07 18:10:00|653.9|652.9|654.4|653.4|654.9|653.9|653.9|652.9|382
1741371300000|2025-03-07 18:15:00|654.3|653.3|654.6|653.6|654.9|653.9|654.3|653.3|157
1741371600000|2025-03-07 18:20:00|654.8|653.8|653.9|652.9|655.1|654.1|653.9|652.9|147
1741371900000|2025-03-07 18:25:00|653.6|652.6|654.1|653.1|654.4|653.4|653.5|652.5|141
1741372200000|2025-03-07 18:30:00|654|653|653.6|652.6|654.1|653.1|652.6|651.6|255
1741372500000|2025-03-07 18:35:00|653.9|652.9|654.9|653.9|654.9|653.9|653.6|652.6|229
1741372800000|2025-03-07 18:40:00|654.8|653.8|654.6|653.6|655.4|654.4|654.6|653.6|259
1741373100000|2025-03-07 18:45:00|654.9|653.9|654.9|653.9|655.4|654.4|654.6|653.6|249
1741373400000|2025-03-07 18:50:00|655|654|655.3|654.3|655.9|654.9|654.9|653.9|894
1741373700000|2025-03-07 18:55:00|655.1|654.1|655.1|654.1|655.6|654.6|654.9|653.9|457
1741374000000|2025-03-07 19:00:00|654.9|653.9|655.9|654.9|656|655|654.9|653.9|193
1741374300000|2025-03-07 19:05:00|656|655|655.1|654.1|656.3|655.3|654.9|653.9|343
1741374600000|2025-03-07 19:10:00|655.3|654.3|655.6|654.6|655.9|654.9|655.3|654.3|137
1741374900000|2025-03-07 19:15:00|655.9|654.9|656.3|655.3|656.5|655.5|655.6|654.6|3034
1741375200000|2025-03-07 19:20:00|656.4|655.4|656.9|655.9|657.3|656.3|656.4|655.4|1459
1741375500000|2025-03-07 19:25:00|657.1|656.1|655.6|654.6|657.4|656.4|653.9|652.9|2165
1741375800000|2025-03-07 19:30:00|655.4|654.4|656.4|655.4|656.4|655.4|655.4|654.4|507
1741376100000|2025-03-07 19:35:00|656.6|655.6|656.1|655.1|656.6|655.6|655.9|654.9|69
1741376400000|2025-03-07 19:40:00|656|655|655.6|654.6|656.1|655.1|655.6|654.6|77
1741376700000|2025-03-07 19:45:00|655.5|654.5|654.6|653.6|655.5|654.5|654.5|653.5|157
1741377000000|2025-03-07 19:50:00|654.8|653.8|654.8|653.8|654.9|653.9|654.4|653.4|21
1741377300000|2025-03-07 19:55:00|654.6|653.6|654.6|653.6|654.9|653.9|654.4|653.4|39
1741377600000|2025-03-07 20:00:00|654.8|653.8|654.6|653.6|654.8|653.8|654.4|653.4|171
1741377900000|2025-03-07 20:05:00|654.9|653.9|654.9|653.9|655.1|654.1|654.9|653.9|26
1741378200000|2025-03-07 20:10:00|655|654|654.9|653.9|655.1|654.1|654.9|653.9|665
1741378500000|2025-03-07 20:15:00|654.8|653.8|655.4|654.4|655.6|654.6|654.6|653.6|184
1741378800000|2025-03-07 20:20:00|655.3|654.3|655.4|654.4|655.4|654.4|655.1|654.1|335
1741379100000|2025-03-07 20:25:00|655.3|654.3|655.1|654.1|655.3|654.3|655.1|654.1|20
1741379400000|2025-03-07 20:30:00|655.4|654.4|655.1|654.1|655.4|654.4|655.1|654.1|128
1741379700000|2025-03-07 20:35:00|654.9|653.9|654.9|653.9|654.9|653.9|654.6|653.6|324
1741380000000|2025-03-07 20:40:00|654.6|653.6|654.9|653.9|654.9|653.9|654.6|653.6|18
1741380300000|2025-03-07 20:45:00|655|654|654.9|653.9|655.1|654.1|654.9|653.9|22
1741380600000|2025-03-07 20:50:00|654.8|653.8|655.1|654.1|655.1|654.1|654.8|653.8|29
1741380900000|2025-03-07 20:55:00|654.9|653.9|654.4|653.4|655.1|654.1|654.4|653.4|256
1741381200000|2025-03-07 21:00:00|654.6|653.6|654.9|653.9|654.9|653.9|654.6|653.6|98
1741381500000|2025-03-07 21:05:00|||||||||29
1741381800000|2025-03-07 21:10:00|655.1|654.1|654.9|653.9|655.1|654.1|654.9|653.9|43
1741382100000|2025-03-07 21:15:00|655|654|655|654|655.1|654.1|654.9|653.9|21
1741382400000|2025-03-07 21:20:00|655.1|654.1|655.1|654.1|655.1|654.1|655|654|2
1741382700000|2025-03-07 21:25:00|||||||||3
1741383000000|2025-03-07 21:30:00|654.9|653.9|655|654|655.1|654.1|654.9|653.9|22
1741383300000|2025-03-07 21:35:00|654.9|653.9|654.9|653.9|654.9|653.9|654.9|653.9|26
1741383600000|2025-03-07 21:40:00|654.8|653.8|654.9|653.9|654.9|653.9|654.6|653.6|5
1741383900000|2025-03-07 21:45:00|||||||||7
1741384200000|2025-03-07 21:50:00|655|654|655|654|655.1|654.1|654.9|653.9|16
1741384500000|2025-03-07 21:55:00|654.9|653.9|654.9|653.9|655|654|654.9|653.9|51
1741561200000|2025-03-09 23:00:00|653|652|651.9|650.9|653.1|652.1|651.8|650.8|198
1741561500000|2025-03-09 23:05:00|651.8|650.8|651.8|650.8|652|651|651.6|650.6|138
1741561800000|2025-03-09 23:10:00|651.9|650.9|652|651|652.1|651.1|651.8|650.8|3
1741562100000|2025-03-09 23:15:00|652.1|651.1|652.1|651.1|652.3|651.3|652|651|13
1741562400000|2025-03-09 23:20:00|652.4|651.4|652.3|651.3|652.4|651.4|652.3|651.3|4
1741562700000|2025-03-09 23:25:00|652.1|651.1|652|651|652.1|651.1|652|651|108
1741563000000|2025-03-09 23:30:00|651.8|650.8|652|651|652|651|651.5|650.5|83
1741563300000|2025-03-09 23:35:00|651.8|650.8|651.4|650.4|651.9|650.9|651.4|650.4|25
1741563600000|2025-03-09 23:40:00|651.6|650.6|652|651|652|651|651.6|650.6|18
1741563900000|2025-03-09 23:45:00|652.1|651.1|651.5|650.5|652.3|651.3|651.5|650.5|36
1741564200000|2025-03-09 23:50:00|651.4|650.4|650.8|649.8|651.5|650.5|650.8|649.8|42
1741564500000|2025-03-09 23:55:00|650.9|649.9|651|650|651|650|650.9|649.9|1
1741564800000|2025-03-10 00:00:00|650.9|649.9|651.3|650.3|651.3|650.3|650.8|649.8|20
1741565100000|2025-03-10 00:05:00|651.4|650.4|651.8|650.8|651.9|650.9|651.4|650.4|12
1741565400000|2025-03-10 00:10:00|651.6|650.6|651.6|650.6|651.8|650.8|651.4|650.4|17
1741565700000|2025-03-10 00:15:00|651.5|650.5|651.9|650.9|651.9|650.9|651.5|650.5|2
1741566000000|2025-03-10 00:20:00|652.1|651.1|651.9|650.9|652.1|651.1|651.8|650.8|5
1741566300000|2025-03-10 00:25:00|651.8|650.8|651.9|650.9|651.9|650.9|651.6|650.6|17
1741566600000|2025-03-10 00:30:00|652.1|651.1|652.3|651.3|652.6|651.6|652.1|651.1|98
1741566900000|2025-03-10 00:35:00|652.4|651.4|652.4|651.4|652.4|651.4|652.1|651.1|3
1741567200000|2025-03-10 00:40:00|652.1|651.1|652.3|651.3|652.4|651.4|651.9|650.9|57
1741567500000|2025-03-10 00:45:00|652.1|651.1|652.6|651.6|652.9|651.9|652.1|651.1|4
1741567800000|2025-03-10 00:50:00|652.8|651.8|652.6|651.6|652.9|651.9|652.6|651.6|19
1741568100000|2025-03-10 00:55:00|652.8|651.8|653.4|652.4|653.4|652.4|652.8|651.8|143
1741568400000|2025-03-10 01:00:00|653.5|652.5|653.6|652.6|653.9|652.9|652.5|651.5|159
1741568700000|2025-03-10 01:05:00|653.8|652.8|653.6|652.6|653.8|652.8|653.5|652.5|10
1741569000000|2025-03-10 01:10:00|653.8|652.8|653.6|652.6|653.9|652.9|653.6|652.6|40
1741569300000|2025-03-10 01:15:00|653.4|652.4|652.4|651.4|653.4|652.4|652.4|651.4|37
1741569600000|2025-03-10 01:20:00|652.5|651.5|652.1|651.1|652.6|651.6|651.9|650.9|8
1741569900000|2025-03-10 01:25:00|652|651|652.1|651.1|652.4|651.4|651.9|650.9|19
1741570200000|2025-03-10 01:30:00|652|651|652.6|651.6|652.8|651.8|651.9|650.9|11
1741570500000|2025-03-10 01:35:00|652.8|651.8|652.5|651.5|652.9|651.9|652.4|651.4|0
1741570800000|2025-03-10 01:40:00|652.6|651.6|652.4|651.4|652.9|651.9|652.4|651.4|4
1741571100000|2025-03-10 01:45:00|652.5|651.5|652|651|652.5|651.5|651.9|650.9|6
1741571400000|2025-03-10 01:50:00|652.1|651.1|652.4|651.4|652.5|651.5|652|651|4
1741571700000|2025-03-10 01:55:00|652.5|651.5|652.3|651.3|652.6|651.6|652.3|651.3|4
1741572000000|2025-03-10 02:00:00|652.1|651.1|652.1|651.1|652.4|651.4|652.1|651.1|27
1741572300000|2025-03-10 02:05:00|652|651|652.6|651.6|652.6|651.6|651.6|650.6|24
1741572600000|2025-03-10 02:10:00|652.5|651.5|651.9|650.9|652.5|651.5|651.8|650.8|11
1741572900000|2025-03-10 02:15:00|651.8|650.8|651.5|650.5|651.8|650.8|651.4|650.4|12
1741573200000|2025-03-10 02:20:00|651.6|650.6|651.3|650.3|651.6|650.6|651.3|650.3|2
1741573500000|2025-03-10 02:25:00|651.4|650.4|651.5|650.5|651.5|650.5|651.4|650.4|9
1741573800000|2025-03-10 02:30:00|651.6|650.6|652.6|651.6|652.9|651.9|651.5|650.5|30
1741574100000|2025-03-10 02:35:00|652.5|651.5|652.4|651.4|652.9|651.9|652.4|651.4|6
1741574400000|2025-03-10 02:40:00|652.5|651.5|652.1|651.1|652.6|651.6|651.8|650.8|69
1741574700000|2025-03-10 02:45:00|652|651|652.1|651.1|652.5|651.5|652|651|56
1741575000000|2025-03-10 02:50:00|652|651|652|651|652.1|651.1|651.9|650.9|16
1741575300000|2025-03-10 02:55:00|651.9|650.9|651.4|650.4|652|651|651.4|650.4|6
1741575600000|2025-03-10 03:00:00|651.5|650.5|651.1|650.1|651.6|650.6|651.1|650.1|10
1741575900000|2025-03-10 03:05:00|651.3|650.3|651.6|650.6|651.6|650.6|651.1|650.1|11
1741576200000|2025-03-10 03:10:00|651.5|650.5|651.4|650.4|651.6|650.6|651.4|650.4|5
1741576500000|2025-03-10 03:15:00|651.5|650.5|651.1|650.1|651.5|650.5|650.9|649.9|18
1741576800000|2025-03-10 03:20:00|651|650|651|650|651.3|650.3|651|650|2
1741577100000|2025-03-10 03:25:00|651.1|650.1|651.1|650.1|651.6|650.6|651.1|650.1|6
1741577400000|2025-03-10 03:30:00|651|650|650.6|649.6|651.1|650.1|650.4|649.4|109
1741577700000|2025-03-10 03:35:00|650.5|649.5|651.4|650.4|651.4|650.4|650.5|649.5|9
1741578000000|2025-03-10 03:40:00|651.1|650.1|651.4|650.4|651.5|650.5|651|650|24
1741578300000|2025-03-10 03:45:00|651.6|650.6|651.5|650.5|651.6|650.6|651.4|650.4|7
1741578600000|2025-03-10 03:50:00|651.4|650.4|651.1|650.1|651.5|650.5|651.1|650.1|13
1741578900000|2025-03-10 03:55:00|651|650|650.9|649.9|651.1|650.1|650.9|649.9|7
1741579200000|2025-03-10 04:00:00|651|650|651.5|650.5|651.6|650.6|651|650|14
1741579500000|2025-03-10 04:05:00|651.4|650.4|651.4|650.4|651.4|650.4|651.1|650.1|1
1741579800000|2025-03-10 04:10:00|651.6|650.6|651.4|650.4|651.6|650.6|651.4|650.4|13
1741580100000|2025-03-10 04:15:00|651.6|650.6|651.5|650.5|651.6|650.6|651.4|650.4|6
1741580400000|2025-03-10 04:20:00|651.4|650.4|652.1|651.1|652.1|651.1|651.4|650.4|7
1741580700000|2025-03-10 04:25:00|652|651|651.6|650.6|652|651|651.6|650.6|1
1741581000000|2025-03-10 04:30:00|651.8|650.8|651.6|650.6|651.8|650.8|651.6|650.6|2
1741581300000|2025-03-10 04:35:00|651.5|650.5|651.4|650.4|651.6|650.6|651.3|650.3|14
1741581600000|2025-03-10 04:40:00|||||||||4
1741581900000|2025-03-10 04:45:00|651.5|650.5|651.4|650.4|651.5|650.5|651.4|650.4|16
1741582200000|2025-03-10 04:50:00|||||||||1
1741582500000|2025-03-10 04:55:00|651.3|650.3|651.3|650.3|651.4|650.4|651.3|650.3|37
1741582800000|2025-03-10 05:00:00|651.4|650.4|650.9|649.9|651.4|650.4|650.9|649.9|31
1741583100000|2025-03-10 05:05:00|651.1|650.1|651|650|651.1|650.1|650.9|649.9|25
1741583400000|2025-03-10 05:10:00|651.1|650.1|651.8|650.8|651.8|650.8|651|650|14
1741583700000|2025-03-10 05:15:00|651.9|650.9|651.6|650.6|652.1|651.1|651.6|650.6|4
1741584000000|2025-03-10 05:20:00|651.5|650.5|650.9|649.9|651.5|650.5|650.9|649.9|4
1741584300000|2025-03-10 05:25:00|650.8|649.8|650.4|649.4|650.9|649.9|650.4|649.4|74
1741584600000|2025-03-10 05:30:00|650.1|649.1|650.1|649.1|650.4|649.4|650.1|649.1|140
1741584900000|2025-03-10 05:35:00|650.3|649.3|650.9|649.9|650.9|649.9|650.3|649.3|36
1741585200000|2025-03-10 05:40:00|651|650|651|650|651.1|650.1|651|650|3
1741585500000|2025-03-10 05:45:00|651.1|650.1|651|650|651.3|650.3|651|650|18
1741585800000|2025-03-10 05:50:00|650.9|649.9|650.9|649.9|650.9|649.9|650.9|649.9|10
1741586100000|2025-03-10 05:55:00|651.1|650.1|651.1|650.1|651.1|650.1|651.1|650.1|16
1741586400000|2025-03-10 06:00:00|650.9|649.9|650.9|649.9|650.9|649.9|650.5|649.5|51
1741586700000|2025-03-10 06:05:00|651|650|651.4|650.4|651.4|650.4|651|650|4
1741587000000|2025-03-10 06:10:00|651.5|650.5|651.4|650.4|651.9|650.9|651.4|650.4|8
1741587300000|2025-03-10 06:15:00|651.6|650.6|651.4|650.4|651.6|650.6|651.3|650.3|18
1741587600000|2025-03-10 06:20:00|651.6|650.6|651.1|650.1|651.6|650.6|651.1|650.1|35
1741587900000|2025-03-10 06:25:00|651.3|650.3|650.9|649.9|651.4|650.4|650.6|649.6|18
1741588200000|2025-03-10 06:30:00|650.8|649.8|651.1|650.1|651.1|650.1|650.6|649.6|17
1741588500000|2025-03-10 06:35:00|651|650|651.3|650.3|651.4|650.4|651|650|22
1741588800000|2025-03-10 06:40:00|651.1|650.1|651.1|650.1|651.4|650.4|650.5|649.5|124
1741589100000|2025-03-10 06:45:00|651.4|650.4|651.5|650.5|651.5|650.5|651.1|650.1|9
1741589400000|2025-03-10 06:50:00|651.6|650.6|652.1|651.1|652.1|651.1|651.6|650.6|201
1741589700000|2025-03-10 06:55:00|652|651|652.6|651.6|652.6|651.6|652|651|209
1741590000000|2025-03-10 07:00:00|652.4|651.4|653.4|652.4|653.6|652.6|651.6|650.6|266
1741590300000|2025-03-10 07:05:00|653.3|652.3|654.4|653.4|654.4|653.4|653.3|652.3|113
1741590600000|2025-03-10 07:10:00|654.3|653.3|654.6|653.6|654.8|653.8|654.1|653.1|370
1741590900000|2025-03-10 07:15:00|654.9|653.9|654|653|654.9|653.9|653.9|652.9|258
1741591200000|2025-03-10 07:20:00|654.1|653.1|654.5|653.5|655.1|654.1|654|653|398
1741591500000|2025-03-10 07:25:00|654.4|653.4|654.1|653.1|654.6|653.6|653.9|652.9|119
1741591800000|2025-03-10 07:30:00|654.4|653.4|654.5|653.5|655.6|654.6|654.1|653.1|160
1741592100000|2025-03-10 07:35:00|654.6|653.6|654.9|653.9|655.3|654.3|654.4|653.4|82
1741592400000|2025-03-10 07:40:00|655.1|654.1|655.4|654.4|655.5|654.5|654.9|653.9|228
1741592700000|2025-03-10 07:45:00|655.1|654.1|654.6|653.6|655.4|654.4|654.6|653.6|56
1741593000000|2025-03-10 07:50:00|654.9|653.9|654.9|653.9|655.1|654.1|654.6|653.6|181
1741593300000|2025-03-10 07:55:00|654.8|653.8|655.1|654.1|655.8|654.8|654.4|653.4|553
1741593600000|2025-03-10 08:00:00|655.4|654.4|655.6|654.6|656.3|655.3|654.6|653.6|485
1741593900000|2025-03-10 08:05:00|655.4|654.4|655.1|654.1|655.6|654.6|654.9|653.9|666
1741594200000|2025-03-10 08:10:00|654.9|653.9|654.6|653.6|654.9|653.9|654|653|324
1741594500000|2025-03-10 08:15:00|654.9|653.9|654.8|653.8|655.9|654.9|654.6|653.6|485
1741594800000|2025-03-10 08:20:00|654.9|653.9|655.1|654.1|655.1|654.1|653.9|652.9|572
1741595100000|2025-03-10 08:25:00|655.4|654.4|655.6|654.6|656.3|655.3|655.1|654.1|1059
1741595400000|2025-03-10 08:30:00|655.9|654.9|655.6|654.6|658|657|655.5|654.5|2065
1741595700000|2025-03-10 08:35:00|655.4|654.4|655.9|654.9|657.1|656.1|655.1|654.1|550
1741596000000|2025-03-10 08:40:00|655.8|654.8|657.6|656.6|657.9|656.9|655.8|654.8|759
1741596300000|2025-03-10 08:45:00|657.4|656.4|657.4|656.4|658.1|657.1|657.1|656.1|144
1741596600000|2025-03-10 08:50:00|657.6|656.6|656.4|655.4|657.6|656.6|655.9|654.9|881
1741596900000|2025-03-10 08:55:00|656.3|655.3|656.6|655.6|656.9|655.9|655.6|654.6|621
1741597200000|2025-03-10 09:00:00|656.8|655.8|657.9|656.9|657.9|656.9|656.1|655.1|560
1741597500000|2025-03-10 09:05:00|657.6|656.6|658.6|657.6|658.9|657.9|657.6|656.6|813
1741597800000|2025-03-10 09:10:00|658.5|657.5|656.4|655.4|658.8|657.8|656.1|655.1|1124
1741598100000|2025-03-10 09:15:00|656.3|655.3|657.6|656.6|657.8|656.8|656.3|655.3|345
1741598400000|2025-03-10 09:20:00|657.4|656.4|658.1|657.1|658.1|657.1|657.1|656.1|239
1741598700000|2025-03-10 09:25:00|658.4|657.4|657.6|656.6|658.4|657.4|657.6|656.6|226
1741599000000|2025-03-10 09:30:00|657.8|656.8|657.9|656.9|658.1|657.1|657.4|656.4|148
1741599300000|2025-03-10 09:35:00|657.8|656.8|658.9|657.9|658.9|657.9|657.6|656.6|211
1741599600000|2025-03-10 09:40:00|659|658|658.4|657.4|659.1|658.1|658.1|657.1|452
1741599900000|2025-03-10 09:45:00|658.1|657.1|658.9|657.9|659.1|658.1|658.1|657.1|218
1741600200000|2025-03-10 09:50:00|659.1|658.1|657.8|656.8|659.6|658.6|657.6|656.6|1522
1741600500000|2025-03-10 09:55:00|657.9|656.9|657.6|656.6|658.4|657.4|657.4|656.4|943
1741600800000|2025-03-10 10:00:00|657.8|656.8|657.9|656.9|657.9|656.9|656.9|655.9|871
1741601100000|2025-03-10 10:05:00|657.6|656.6|656.9|655.9|657.6|656.6|656.9|655.9|524
1741601400000|2025-03-10 10:10:00|656.6|655.6|656.9|655.9|657.9|656.9|656.6|655.6|599
1741601700000|2025-03-10 10:15:00|657|656|657.1|656.1|657.5|656.5|656.9|655.9|168
1741602000000|2025-03-10 10:20:00|657.4|656.4|657.4|656.4|657.6|656.6|657.1|656.1|104
1741602300000|2025-03-10 10:25:00|657.6|656.6|656.9|655.9|657.6|656.6|656.6|655.6|175
1741602600000|2025-03-10 10:30:00|657.1|656.1|656.4|655.4|657.4|656.4|656.1|655.1|347
1741602900000|2025-03-10 10:35:00|656.5|655.5|656.1|655.1|656.6|655.6|656.1|655.1|129
1741603200000|2025-03-10 10:40:00|656.3|655.3|656.1|655.1|656.4|655.4|656.1|655.1|91
1741603500000|2025-03-10 10:45:00|655.9|654.9|656.9|655.9|657.1|656.1|655.9|654.9|598
1741603800000|2025-03-10 10:50:00|657|656|656.6|655.6|657|656|655.9|654.9|334
1741604100000|2025-03-10 10:55:00|656.8|655.8|657.9|656.9|657.9|656.9|656.6|655.6|443
1741604400000|2025-03-10 11:00:00|657.6|656.6|658.1|657.1|659.1|658.1|657.6|656.6|410
1741604700000|2025-03-10 11:05:00|658|657|658.6|657.6|658.9|657.9|657.8|656.8|478
1741605000000|2025-03-10 11:10:00|658.4|657.4|659.4|658.4|659.4|658.4|658.1|657.1|506
1741605300000|2025-03-10 11:15:00|659.1|658.1|659.8|658.8|659.9|658.9|658.9|657.9|237
1741605600000|2025-03-10 11:20:00|659.6|658.6|660.1|659.1|660.4|659.4|659.6|658.6|226
1741605900000|2025-03-10 11:25:00|660.4|659.4|660.1|659.1|660.6|659.6|659.9|658.9|228
1741606200000|2025-03-10 11:30:00|660.4|659.4|660.6|659.6|660.6|659.6|659.9|658.9|538
1741606500000|2025-03-10 11:35:00|660.8|659.8|660.1|659.1|661.4|660.4|660.1|659.1|565
1741606800000|2025-03-10 11:40:00|660|659|660.1|659.1|660.6|659.6|659.9|658.9|268
1741607100000|2025-03-10 11:45:00|660.3|659.3|660.1|659.1|660.3|659.3|659.9|658.9|182
1741607400000|2025-03-10 11:50:00|660.3|659.3|660.1|659.1|660.4|659.4|660|659|261
1741607700000|2025-03-10 11:55:00|660.4|659.4|660.4|659.4|660.9|659.9|660.1|659.1|158
1741608000000|2025-03-10 12:00:00|660.1|659.1|659.8|658.8|660.4|659.4|659.8|658.8|285
1741608300000|2025-03-10 12:05:00|659.9|658.9|659.9|658.9|660.6|659.6|659.6|658.6|470
1741608600000|2025-03-10 12:10:00|660|659|660.4|659.4|660.6|659.6|659.9|658.9|575
1741608900000|2025-03-10 12:15:00|660.1|659.1|660.1|659.1|660.4|659.4|659.1|658.1|308
1741609200000|2025-03-10 12:20:00|660.4|659.4|660.5|659.5|660.9|659.9|660.1|659.1|202
1741609500000|2025-03-10 12:25:00|660.6|659.6|661.1|660.1|661.4|660.4|660.6|659.6|310
1741609800000|2025-03-10 12:30:00|660.9|659.9|661.1|660.1|661.4|660.4|660.9|659.9|439
1741610100000|2025-03-10 12:35:00|660.9|659.9|660.9|659.9|661.3|660.3|660.6|659.6|289
1741610400000|2025-03-10 12:40:00|661.1|660.1|660.9|659.9|661.1|660.1|660.6|659.6|289
1741610700000|2025-03-10 12:45:00|660.6|659.6|660.1|659.1|661.4|660.4|660.1|659.1|488
1741611000000|2025-03-10 12:50:00|660.3|659.3|660.4|659.4|660.5|659.5|659.9|658.9|293
1741611300000|2025-03-10 12:55:00|660.6|659.6|660.4|659.4|660.6|659.6|660.1|659.1|308
1741611600000|2025-03-10 13:00:00|660.1|659.1|658.1|657.1|660.1|659.1|658.1|657.1|2777
1741611900000|2025-03-10 13:05:00|657.9|656.9|657.4|656.4|658.4|657.4|657.1|656.1|1010
1741612200000|2025-03-10 13:10:00|657.3|656.3|657.4|656.4|657.6|656.6|656.8|655.8|1127
1741612500000|2025-03-10 13:15:00|657.6|656.6|656.8|655.8|658.1|657.1|656.6|655.6|658
1741612800000|2025-03-10 13:20:00|656.9|655.9|656.6|655.6|657.4|656.4|656.1|655.1|622
1741613100000|2025-03-10 13:25:00|656.5|655.5|655.6|654.6|656.6|655.6|655.4|654.4|1496
1741613400000|2025-03-10 13:30:00|655.5|654.5|655.9|654.9|657.1|656.1|655.1|654.1|1283
1741613700000|2025-03-10 13:35:00|656|655|654.6|653.6|656.4|655.4|654.6|653.6|2248
1741614000000|2025-03-10 13:40:00|654.8|653.8|653.9|652.9|655.9|654.9|653.6|652.6|996
1741614300000|2025-03-10 13:45:00|653.6|652.6|652.9|651.9|653.9|652.9|652.4|651.4|758
1741614600000|2025-03-10 13:50:00|653.1|652.1|651.9|650.9|653.6|652.6|651.9|650.9|611
1741614900000|2025-03-10 13:55:00|651.6|650.6|651.6|650.6|652.9|651.9|651.4|650.4|1033
1741615200000|2025-03-10 14:00:00|651.4|650.4|651.1|650.1|652.1|651.1|650.9|649.9|1730
1741615500000|2025-03-10 14:05:00|651.3|650.3|651.9|650.9|652.4|651.4|651.1|650.1|742
1741615800000|2025-03-10 14:10:00|652|651|651.9|650.9|652.5|651.5|651.5|650.5|1858
1741616100000|2025-03-10 14:15:00|651.6|650.6|651.6|650.6|652.6|651.6|650.9|649.9|903
1741616400000|2025-03-10 14:20:00|651.9|650.9|650.9|649.9|652.1|651.1|650.4|649.4|704
1741616700000|2025-03-10 14:25:00|651|650|650|649|651.1|650.1|649.9|648.9|292
1741617000000|2025-03-10 14:30:00|649.9|648.9|649|648|650.4|649.4|648.6|647.6|1244
1741617300000|2025-03-10 14:35:00|649.1|648.1|650.9|649.9|651.4|650.4|648.9|647.9|908
1741617600000|2025-03-10 14:40:00|650.8|649.8|651.4|650.4|651.8|650.8|650.6|649.6|272
1741617900000|2025-03-10 14:45:00|651.5|650.5|650.9|649.9|651.8|650.8|650.4|649.4|835
1741618200000|2025-03-10 14:50:00|651.1|650.1|649.6|648.6|651.1|650.1|648.9|647.9|431
1741618500000|2025-03-10 14:55:00|649.5|648.5|649.4|648.4|650|649|648.9|647.9|304
1741618800000|2025-03-10 15:00:00|649.3|648.3|649.6|648.6|650.6|649.6|649.3|648.3|503
1741619100000|2025-03-10 15:05:00|649.4|648.4|649.6|648.6|650|649|649.1|648.1|1274
1741619400000|2025-03-10 15:10:00|649.4|648.4|649.6|648.6|650.1|649.1|649.4|648.4|974
1741619700000|2025-03-10 15:15:00|649.8|648.8|649.8|648.8|650.6|649.6|649.6|648.6|280
1741620000000|2025-03-10 15:20:00|649.9|648.9|650.1|649.1|650.5|649.5|649.4|648.4|307
1741620300000|2025-03-10 15:25:00|650.4|649.4|650.6|649.6|652.1|651.1|650.1|649.1|3573
1741620600000|2025-03-10 15:30:00|650.9|649.9|652.1|651.1|652.1|651.1|650.9|649.9|575
1741620900000|2025-03-10 15:35:00|652.4|651.4|650.9|649.9|652.4|651.4|650.9|649.9|674
1741621200000|2025-03-10 15:40:00|650.6|649.6|649.1|648.1|650.9|649.9|648.9|647.9|2204
1741621500000|2025-03-10 15:45:00|649.3|648.3|650.4|649.4|650.6|649.6|649.1|648.1|1401
1741621800000|2025-03-10 15:50:00|650.3|649.3|650.6|649.6|651.1|650.1|650.1|649.1|808
1741622100000|2025-03-10 15:55:00|650.9|649.9|650.1|649.1|651.1|650.1|649.9|648.9|688
1741622400000|2025-03-10 16:00:00|650.4|649.4|650.1|649.1|650.9|649.9|650.1|649.1|1165
1741622700000|2025-03-10 16:05:00|650.4|649.4|650.1|649.1|650.6|649.6|649.6|648.6|403
1741623000000|2025-03-10 16:10:00|649.9|648.9|651.1|650.1|651.1|650.1|649.9|648.9|904
1741623300000|2025-03-10 16:15:00|651.3|650.3|649.9|648.9|651.3|650.3|649.6|648.6|2039
1741623600000|2025-03-10 16:20:00|649.8|648.8|649.6|648.6|650.4|649.4|649.1|648.1|992
1741623900000|2025-03-10 16:25:00|649.5|648.5|648.6|647.6|649.6|648.6|648.4|647.4|6851
1741624200000|2025-03-10 16:30:00|648.9|647.9|648.4|647.4|649.1|648.1|648.4|647.4|5213
1741624500000|2025-03-10 16:35:00|648.5|647.5|648.4|647.4|648.9|647.9|648.1|647.1|714
1741624800000|2025-03-10 16:40:00|648.3|647.3|648.8|647.8|649.1|648.1|648.1|647.1|688
1741625100000|2025-03-10 16:45:00|648.6|647.6|650.1|649.1|650.4|649.4|648.6|647.6|339
1741625400000|2025-03-10 16:50:00|650.3|649.3|650.8|649.8|650.8|649.8|650|649|635
1741625700000|2025-03-10 16:55:00|650.6|649.6|649.4|648.4|650.6|649.6|649.1|648.1|521
1741626000000|2025-03-10 17:00:00|649.5|648.5|649.1|648.1|649.9|648.9|648.9|647.9|365
1741626300000|2025-03-10 17:05:00|649.4|648.4|648.6|647.6|649.6|648.6|648.6|647.6|161
1741626600000|2025-03-10 17:10:00|648.5|647.5|647.9|646.9|648.9|647.9|647.4|646.4|517
1741626900000|2025-03-10 17:15:00|648|647|647.9|646.9|648.4|647.4|647.9|646.9|290
1741627200000|2025-03-10 17:20:00|647.8|646.8|648.1|647.1|648.4|647.4|647.4|646.4|248
1741627500000|2025-03-10 17:25:00|648|647|648.1|647.1|648.4|647.4|647.6|646.6|311
1741627800000|2025-03-10 17:30:00|648|647|647.6|646.6|648.4|647.4|647.6|646.6|157
1741628100000|2025-03-10 17:35:00|647.9|646.9|647.8|646.8|648.1|647.1|647.6|646.6|273
1741628400000|2025-03-10 17:40:00|647.6|646.6|646.9|645.9|647.6|646.6|646.6|645.6|428
1741628700000|2025-03-10 17:45:00|647.1|646.1|646.8|645.8|647.1|646.1|646.4|645.4|277
1741629000000|2025-03-10 17:50:00|646.9|645.9|646.6|645.6|646.9|645.9|646.4|645.4|222
1741629300000|2025-03-10 17:55:00|646.9|645.9|647.4|646.4|647.4|646.4|646.9|645.9|258
1741629600000|2025-03-10 18:00:00|647.1|646.1|646.9|645.9|647.4|646.4|646.6|645.6|158
1741629900000|2025-03-10 18:05:00|646.8|645.8|647.1|646.1|647.1|646.1|646.6|645.6|145
1741630200000|2025-03-10 18:10:00|646.9|645.9|646.9|645.9|647.5|646.5|646.9|645.9|197
1741630500000|2025-03-10 18:15:00|646.6|645.6|646.6|645.6|646.9|645.9|646.4|645.4|330
1741630800000|2025-03-10 18:20:00|646.8|645.8|646.9|645.9|646.9|645.9|646.4|645.4|101
1741631100000|2025-03-10 18:25:00|646.8|645.8|646.6|645.6|646.9|645.9|646.1|645.1|552
1741631400000|2025-03-10 18:30:00|646.9|645.9|647|646|647.1|646.1|646.4|645.4|141
1741631700000|2025-03-10 18:35:00|646.9|645.9|646.4|645.4|647|646|646.4|645.4|700
1741632000000|2025-03-10 18:40:00|646.1|645.1|646.1|645.1|646.1|645.1|646|645|299
1741632300000|2025-03-10 18:45:00|646.3|645.3|645.9|644.9|646.3|645.3|645.9|644.9|49
1741632600000|2025-03-10 18:50:00|646.1|645.1|645.9|644.9|646.1|645.1|645.9|644.9|36
1741632900000|2025-03-10 18:55:00|645.6|644.6|645.4|644.4|645.9|644.9|645.4|644.4|330
1741633200000|2025-03-10 19:00:00|645.5|644.5|645.6|644.6|645.6|644.6|645.1|644.1|76
1741633500000|2025-03-10 19:05:00|645.9|644.9|645.1|644.1|645.9|644.9|645.1|644.1|1146
1741633800000|2025-03-10 19:10:00|644.9|643.9|645.6|644.6|645.6|644.6|644.9|643.9|99
1741634100000|2025-03-10 19:15:00|645.5|644.5|646.1|645.1|646.4|645.4|645.4|644.4|253
1741634400000|2025-03-10 19:20:00|646.4|645.4|646.1|645.1|646.4|645.4|645.9|644.9|674
1741634700000|2025-03-10 19:25:00|646.3|645.3|645.6|644.6|646.3|645.3|645.6|644.6|60
1741635000000|2025-03-10 19:30:00|645.8|644.8|645.9|644.9|645.9|644.9|645.6|644.6|32
1741635300000|2025-03-10 19:35:00|646.1|645.1|645.9|644.9|646.1|645.1|645.6|644.6|27
1741635600000|2025-03-10 19:40:00|646|645|645.6|644.6|646.1|645.1|645.4|644.4|70
1741635900000|2025-03-10 19:45:00|645.9|644.9|646.1|645.1|646.1|645.1|645.6|644.6|33
1741636200000|2025-03-10 19:50:00|646.4|645.4|646.1|645.1|646.6|645.6|646.1|645.1|84
1741636500000|2025-03-10 19:55:00|646.3|645.3|645.9|644.9|646.3|645.3|645.9|644.9|34
1741636800000|2025-03-10 20:00:00|645.8|644.8|646.1|645.1|646.4|645.4|645.8|644.8|45
1741637100000|2025-03-10 20:05:00|646.3|645.3|646.4|645.4|646.4|645.4|646.1|645.1|6
1741637400000|2025-03-10 20:10:00|646.3|645.3|646.1|645.1|646.3|645.3|646|645|7
1741637700000|2025-03-10 20:15:00|646|645|645.9|644.9|646.1|645.1|645.9|644.9|45
1741638000000|2025-03-10 20:20:00|645.8|644.8|645.9|644.9|646.1|645.1|645.8|644.8|34
1741638300000|2025-03-10 20:25:00|646.1|645.1|646.1|645.1|646.1|645.1|645.9|644.9|43
1741638600000|2025-03-10 20:30:00|646|645|646|645|646|645|646|645|125
1741638900000|2025-03-10 20:35:00|645.9|644.9|645.9|644.9|646|645|645.8|644.8|54
1741639200000|2025-03-10 20:40:00|645.6|644.6|645.6|644.6|645.8|644.8|645.6|644.6|82
1741639500000|2025-03-10 20:45:00|645.4|644.4|645.4|644.4|645.4|644.4|645.1|644.1|37
1741639800000|2025-03-10 20:50:00|645.5|644.5|645.5|644.5|645.5|644.5|645.5|644.5|13
1741640100000|2025-03-10 20:55:00|645.4|644.4|645.4|644.4|645.5|644.5|645.4|644.4|39
1741640400000|2025-03-10 21:00:00|645.5|644.5|645.5|644.5|645.5|644.5|645.5|644.5|49
1741641900000|2025-03-10 21:25:00|645.6|644.6|645.5|644.5|645.6|644.6|645.5|644.5|0
1741643400000|2025-03-10 21:50:00|645.4|644.4|647|644|647|644.4|645.4|644|0
1741643700000|2025-03-10 21:55:00|647.1|644.1|647|644|647.1|644.1|647|644|0
1741651200000|2025-03-11 00:00:00|644.5|643.5|643.4|642.4|644.6|643.6|643.4|642.4|150
1741651500000|2025-03-11 00:05:00|643.3|642.3|643.5|642.5|643.6|642.6|643|642|68
1741651800000|2025-03-11 00:10:00|643.4|642.4|643.5|642.5|643.6|642.6|643.4|642.4|10
1741652100000|2025-03-11 00:15:00|643.6|642.6|643.9|642.9|644|643|643.5|642.5|39
1741652400000|2025-03-11 00:20:00|644|643|643.5|642.5|644|643|643.5|642.5|20
1741652700000|2025-03-11 00:25:00|643.4|642.4|643.6|642.6|643.6|642.6|643.3|642.3|82
1741653000000|2025-03-11 00:30:00|643.8|642.8|643|642|643.8|642.8|642.9|641.9|52
1741653300000|2025-03-11 00:35:00|642.9|641.9|642.9|641.9|643.1|642.1|642.8|641.8|133
1741653600000|2025-03-11 00:40:00|643|642|643.1|642.1|643.1|642.1|642.9|641.9|8
1741653900000|2025-03-11 00:45:00|643|642|642.4|641.4|643.1|642.1|642.3|641.3|61
1741654200000|2025-03-11 00:50:00|642.6|641.6|642.4|641.4|642.6|641.6|642.4|641.4|19
1741654500000|2025-03-11 00:55:00|642.6|641.6|642.5|641.5|642.8|641.8|642.5|641.5|9
1741654800000|2025-03-11 01:00:00|642.6|641.6|641.8|640.8|643|642|641.6|640.6|64
1741655100000|2025-03-11 01:05:00|641.6|640.6|641.4|640.4|641.9|640.9|641.4|640.4|43
1741655400000|2025-03-11 01:10:00|641.3|640.3|641|640|641.4|640.4|640.9|639.9|54
1741655700000|2025-03-11 01:15:00|641.1|640.1|641.3|640.3|641.4|640.4|641|640|4
1741656000000|2025-03-11 01:20:00|641.4|640.4|642.3|641.3|642.4|641.4|641.4|640.4|4
1741656300000|2025-03-11 01:25:00|642.4|641.4|643|642|643|642|642.4|641.4|6
1741656600000|2025-03-11 01:30:00|642.9|641.9|643.6|642.6|644|643|642.9|641.9|11
1741656900000|2025-03-11 01:35:00|643.8|642.8|644.1|643.1|644.4|643.4|643.8|642.8|31
1741657200000|2025-03-11 01:40:00|644.4|643.4|644.1|643.1|644.4|643.4|644|643|15
1741657500000|2025-03-11 01:45:00|644.4|643.4|644.8|643.8|645.1|644.1|644.4|643.4|58
1741657800000|2025-03-11 01:50:00|644.6|643.6|644.8|643.8|645.1|644.1|644.6|643.6|37
1741658100000|2025-03-11 01:55:00|644.6|643.6|644.5|643.5|644.9|643.9|644.4|643.4|12
1741658400000|2025-03-11 02:00:00|644.4|643.4|644.1|643.1|644.4|643.4|643.8|642.8|19
1741658700000|2025-03-11 02:05:00|644|643|645|644|645.1|644.1|644|643|29
1741659000000|2025-03-11 02:10:00|644.9|643.9|645.4|644.4|645.6|644.6|644.8|643.8|27
1741659300000|2025-03-11 02:15:00|645.6|644.6|646.3|645.3|646.4|645.4|645.6|644.6|93
1741659600000|2025-03-11 02:20:00|646.4|645.4|646.4|645.4|646.8|645.8|646.3|645.3|12
1741659900000|2025-03-11 02:25:00|646.3|645.3|646|645|646.5|645.5|646|645|6
1741660200000|2025-03-11 02:30:00|646.1|645.1|645.4|644.4|646.1|645.1|645.4|644.4|8
1741660500000|2025-03-11 02:35:00|645.1|644.1|645.3|644.3|645.4|644.4|644.9|643.9|16
1741660800000|2025-03-11 02:40:00|645.1|644.1|644.8|643.8|645.1|644.1|644.6|643.6|6
1741661100000|2025-03-11 02:45:00|644.6|643.6|644.6|643.6|644.8|643.8|644.6|643.6|2
1741661400000|2025-03-11 02:50:00|644.5|643.5|645.6|644.6|645.8|644.8|644.5|643.5|10
1741661700000|2025-03-11 02:55:00|645.5|644.5|645.3|644.3|645.6|644.6|645.3|644.3|2
1741662000000|2025-03-11 03:00:00|645.4|644.4|645.5|644.5|645.6|644.6|645.3|644.3|17
1741662300000|2025-03-11 03:05:00|645.4|644.4|645.5|644.5|645.6|644.6|645.4|644.4|5
1741662600000|2025-03-11 03:10:00|645.4|644.4|645.6|644.6|645.6|644.6|645.4|644.4|30
1741662900000|2025-03-11 03:15:00|645.5|644.5|645.6|644.6|645.6|644.6|645.4|644.4|13
1741663200000|2025-03-11 03:20:00|645.5|644.5|645.6|644.6|645.6|644.6|645.4|644.4|21
1741663500000|2025-03-11 03:25:00|645.9|644.9|645.6|644.6|646.1|645.1|645.5|644.5|24
1741663800000|2025-03-11 03:30:00|645.5|644.5|645.6|644.6|645.6|644.6|645.5|644.5|1
1741664100000|2025-03-11 03:35:00|||||||||13
1741664400000|2025-03-11 03:40:00|645.5|644.5|644.9|643.9|645.6|644.6|644.9|643.9|54
1741664700000|2025-03-11 03:45:00|644.8|643.8|645.1|644.1|645.1|644.1|644.8|643.8|16
1741665000000|2025-03-11 03:50:00|645.4|644.4|645.4|644.4|645.4|644.4|645.4|644.4|9
1741665300000|2025-03-11 03:55:00|645.3|644.3|645.1|644.1|645.3|644.3|645.1|644.1|2
1741665600000|2025-03-11 04:00:00|644.9|643.9|644.8|643.8|644.9|643.9|644.8|643.8|22
1741665900000|2025-03-11 04:05:00|644.9|643.9|644.9|643.9|644.9|643.9|644.6|643.6|6
1741666200000|2025-03-11 04:10:00|645|644|645|644|645.1|644.1|644.9|643.9|10
1741666500000|2025-03-11 04:15:00|645.1|644.1|645|644|645.1|644.1|644.9|643.9|189
1741666800000|2025-03-11 04:20:00|644.9|643.9|644.9|643.9|645|644|644.9|643.9|3
1741667100000|2025-03-11 04:25:00|||||||||5
1741667400000|2025-03-11 04:30:00|644.6|643.6|645.1|644.1|645.1|644.1|644.6|643.6|10
1741667700000|2025-03-11 04:35:00|645|644|644.8|643.8|645|644|644.8|643.8|14
1741668000000|2025-03-11 04:40:00|644.9|643.9|644.9|643.9|644.9|643.9|644.9|643.9|4
1741668300000|2025-03-11 04:45:00|644.8|643.8|644.9|643.9|644.9|643.9|644.8|643.8|14
1741668600000|2025-03-11 04:50:00|645|644|645|644|645.1|644.1|645|644|8
1741668900000|2025-03-11 04:55:00|644.9|643.9|644.9|643.9|645|644|644.9|643.9|5
1741669200000|2025-03-11 05:00:00|644.8|643.8|644.8|643.8|644.9|643.9|644.6|643.6|18
1741669500000|2025-03-11 05:05:00|644.6|643.6|644.6|643.6|644.6|643.6|644.3|643.3|29
1741669800000|2025-03-11 05:10:00|644.8|643.8|644.9|643.9|644.9|643.9|644.8|643.8|4
1741670100000|2025-03-11 05:15:00|644.8|643.8|645.1|644.1|645.1|644.1|644.8|643.8|4
1741670400000|2025-03-11 05:20:00|644.9|643.9|644.9|643.9|644.9|643.9|644.6|643.6|21
1741670700000|2025-03-11 05:25:00|644.8|643.8|645.1|644.1|645.1|644.1|644.6|643.6|145
1741671000000|2025-03-11 05:30:00|645|644|645.4|644.4|645.4|644.4|645|644|4
1741671300000|2025-03-11 05:35:00|645.6|644.6|646|645|646.1|645.1|645.5|644.5|18
1741671600000|2025-03-11 05:40:00|645.9|644.9|645.5|644.5|645.9|644.9|645.4|644.4|10
1741671900000|2025-03-11 05:45:00|645.4|644.4|645.3|644.3|645.4|644.4|645.1|644.1|9
1741672200000|2025-03-11 05:50:00|645.4|644.4|645.8|644.8|645.9|644.9|645.4|644.4|14
1741672500000|2025-03-11 05:55:00|645.6|644.6|645.6|644.6|645.6|644.6|645.4|644.4|10
1741672800000|2025-03-11 06:00:00|645.9|644.9|645.6|644.6|646.1|645.1|645.6|644.6|68
1741673100000|2025-03-11 06:05:00|645.8|644.8|645.9|644.9|645.9|644.9|645.6|644.6|5
1741673400000|2025-03-11 06:10:00|645.8|644.8|645.4|644.4|645.9|644.9|645.1|644.1|24
1741673700000|2025-03-11 06:15:00|645.5|644.5|645.6|644.6|645.6|644.6|645.4|644.4|55
1741674000000|2025-03-11 06:20:00|645.5|644.5|645.9|644.9|645.9|644.9|645.5|644.5|16
1741674300000|2025-03-11 06:25:00|645.8|644.8|646|645|646.1|645.1|645.8|644.8|47
1741674600000|2025-03-11 06:30:00|646.1|645.1|647.1|646.1|647.1|646.1|646|645|471
1741674900000|2025-03-11 06:35:00|647.3|646.3|646.6|645.6|647.4|646.4|646.4|645.4|95
1741675200000|2025-03-11 06:40:00|646.5|645.5|646.4|645.4|646.6|645.6|646.1|645.1|532
1741675500000|2025-03-11 06:45:00|646.6|645.6|647.4|646.4|647.5|646.5|646.6|645.6|210
1741675800000|2025-03-11 06:50:00|647.3|646.3|646.6|645.6|647.3|646.3|646.4|645.4|186
1741676100000|2025-03-11 06:55:00|646.5|645.5|646.6|645.6|646.8|645.8|646.3|645.3|45
1741676400000|2025-03-11 07:00:00|646.5|645.5|645.8|644.8|646.6|645.6|645.6|644.6|46
1741676700000|2025-03-11 07:05:00|645.6|644.6|646.1|645.1|646.5|645.5|645.6|644.6|12
1741677000000|2025-03-11 07:10:00|646.3|645.3|646.4|645.4|646.9|645.9|646.1|645.1|45
1741677300000|2025-03-11 07:15:00|646.3|645.3|646.4|645.4|646.6|645.6|646.1|645.1|74
1741677600000|2025-03-11 07:20:00|646.8|645.8|646.9|645.9|646.9|645.9|646.1|645.1|133
1741677900000|2025-03-11 07:25:00|646.8|645.8|646.4|645.4|646.8|645.8|646.3|645.3|129
1741678200000|2025-03-11 07:30:00|646.1|645.1|646.4|645.4|646.4|645.4|645.9|644.9|161
1741678500000|2025-03-11 07:35:00|646.3|645.3|646.9|645.9|646.9|645.9|646.3|645.3|296
1741678800000|2025-03-11 07:40:00|646.8|645.8|646.9|645.9|647.1|646.1|646.4|645.4|203
1741679100000|2025-03-11 07:45:00|646.6|645.6|647.1|646.1|647.4|646.4|646.6|645.6|213
1741679400000|2025-03-11 07:50:00|646.9|645.9|647.1|646.1|647.4|646.4|646.9|645.9|184
1741679700000|2025-03-11 07:55:00|647.3|646.3|647.4|646.4|647.6|646.6|647.3|646.3|79
1741680000000|2025-03-11 08:00:00|647.3|646.3|647|646|647.4|646.4|646.4|645.4|606
1741680300000|2025-03-11 08:05:00|647.1|646.1|646.4|645.4|647.1|646.1|646.4|645.4|371
1741680600000|2025-03-11 08:10:00|646.6|645.6|646.4|645.4|647.1|646.1|646.4|645.4|694
1741680900000|2025-03-11 08:15:00|646.9|645.9|646.4|645.4|647.1|646.1|646.4|645.4|423
1741681200000|2025-03-11 08:20:00|646.1|645.1|647.4|646.4|647.6|646.6|646.1|645.1|2444
1741681500000|2025-03-11 08:25:00|647.1|646.1|647.1|646.1|647.4|646.4|646.8|645.8|2537
1741681800000|2025-03-11 08:30:00|646.9|645.9|647.1|646.1|647.4|646.4|646.6|645.6|789
1741682100000|2025-03-11 08:35:00|646.9|645.9|647.4|646.4|647.4|646.4|646.4|645.4|1145
1741682400000|2025-03-11 08:40:00|647.6|646.6|647.6|646.6|647.9|646.9|647.1|646.1|542
1741682700000|2025-03-11 08:45:00|647.8|646.8|648.1|647.1|648.6|647.6|647.6|646.6|2039
1741683000000|2025-03-11 08:50:00|648.4|647.4|649.1|648.1|649.4|648.4|648.4|647.4|982
1741683300000|2025-03-11 08:55:00|648.9|647.9|648.9|647.9|649.4|648.4|648.6|647.6|576
1741683600000|2025-03-11 09:00:00|649|648|649.6|648.6|649.9|648.9|648.9|647.9|807
1741683900000|2025-03-11 09:05:00|649.5|648.5|649.4|648.4|649.6|648.6|648.8|647.8|588
1741684200000|2025-03-11 09:10:00|649.3|648.3|649.6|648.6|649.8|648.8|649.1|648.1|381
1741684500000|2025-03-11 09:15:00|649.5|648.5|650.6|649.6|650.6|649.6|649.5|648.5|554
1741684800000|2025-03-11 09:20:00|650.5|649.5|650.9|649.9|651.3|650.3|650.1|649.1|4963
1741685100000|2025-03-11 09:25:00|651.1|650.1|651.1|650.1|651.1|650.1|650.9|649.9|159
1741685400000|2025-03-11 09:30:00|651.3|650.3|651.4|650.4|651.4|650.4|650.9|649.9|216
1741685700000|2025-03-11 09:35:00|651.1|650.1|650.9|649.9|651.3|650.3|650.6|649.6|278
1741686000000|2025-03-11 09:40:00|651|650|651.4|650.4|651.4|650.4|651|650|74
1741686300000|2025-03-11 09:45:00|651.6|650.6|650.9|649.9|651.6|650.6|650.6|649.6|894
1741686600000|2025-03-11 09:50:00|651|650|651.1|650.1|651.1|650.1|650.9|649.9|443
1741686900000|2025-03-11 09:55:00|651|650|649.6|648.6|651.4|650.4|649.6|648.6|678
1741687200000|2025-03-11 10:00:00|649.9|648.9|649.6|648.6|649.9|648.9|649.1|648.1|691
1741687500000|2025-03-11 10:05:00|649.9|648.9|650.4|649.4|650.4|649.4|649.6|648.6|429
1741687800000|2025-03-11 10:10:00|650.1|649.1|650.4|649.4|650.6|649.6|650.1|649.1|1665
1741688100000|2025-03-11 10:15:00|650.6|649.6|651.4|650.4|651.6|650.6|650.5|649.5|565
1741688400000|2025-03-11 10:20:00|651.5|650.5|652.1|651.1|652.1|651.1|651.4|650.4|455
1741688700000|2025-03-11 10:25:00|652|651|652.4|651.4|652.6|651.6|651.9|650.9|509
1741689000000|2025-03-11 10:30:00|652.6|651.6|652.9|651.9|653.1|652.1|652.6|651.6|195
1741689300000|2025-03-11 10:35:00|653.1|652.1|652.4|651.4|653.1|652.1|652.1|651.1|888
1741689600000|2025-03-11 10:40:00|652.6|651.6|652.5|651.5|652.6|651.6|652.4|651.4|164
1741689900000|2025-03-11 10:45:00|652.6|651.6|652.6|651.6|652.9|651.9|652.1|651.1|331
1741690200000|2025-03-11 10:50:00|652.8|651.8|652.6|651.6|652.9|651.9|652.1|651.1|181
1741690500000|2025-03-11 10:55:00|652.8|651.8|652.4|651.4|652.9|651.9|652.4|651.4|412
1741690800000|2025-03-11 11:00:00|652.5|651.5|652.1|651.1|652.9|651.9|651.6|650.6|1023
1741691100000|2025-03-11 11:05:00|652|651|651.9|650.9|652.4|651.4|651.6|650.6|279
1741691400000|2025-03-11 11:10:00|651.8|650.8|651.6|650.6|651.9|650.9|651.1|650.1|278
1741691700000|2025-03-11 11:15:00|651.4|650.4|652.9|651.9|652.9|651.9|651.4|650.4|1286
1741692000000|2025-03-11 11:20:00|652.8|651.8|653.1|652.1|653.1|652.1|652.4|651.4|183
1741692300000|2025-03-11 11:25:00|652.9|651.9|652.4|651.4|653.1|652.1|652.4|651.4|155
1741692600000|2025-03-11 11:30:00|652.5|651.5|653.1|652.1|653.1|652.1|652.4|651.4|92
1741692900000|2025-03-11 11:35:00|653.4|652.4|653.1|652.1|653.6|652.6|653.1|652.1|148
1741693200000|2025-03-11 11:40:00|652.9|651.9|652.9|651.9|652.9|651.9|652.6|651.6|163
1741693500000|2025-03-11 11:45:00|653|652|652.9|651.9|653.3|652.3|652.9|651.9|249
1741693800000|2025-03-11 11:50:00|653|652|653.4|652.4|653.6|652.6|652.6|651.6|240
1741694100000|2025-03-11 11:55:00|653.5|652.5|653.6|652.6|653.8|652.8|653.1|652.1|158
1741694400000|2025-03-11 12:00:00|653.4|652.4|653.4|652.4|653.6|652.6|652.9|651.9|864
1741694700000|2025-03-11 12:05:00|653.6|652.6|652.9|651.9|653.8|652.8|652.8|651.8|1222
1741695000000|2025-03-11 12:10:00|653|652|652.9|651.9|653.1|652.1|652.1|651.1|376
1741695300000|2025-03-11 12:15:00|652.6|651.6|653.6|652.6|653.6|652.6|652.6|651.6|860
1741695600000|2025-03-11 12:20:00|653.8|652.8|654.6|653.6|654.9|653.9|653.6|652.6|715
1741695900000|2025-03-11 12:25:00|654.5|653.5|654.6|653.6|654.9|653.9|654.4|653.4|1185
1741696200000|2025-03-11 12:30:00|654.5|653.5|653.9|652.9|654.9|653.9|653.9|652.9|776
1741696500000|2025-03-11 12:35:00|654.1|653.1|654.9|653.9|654.9|653.9|654.1|653.1|267
1741696800000|2025-03-11 12:40:00|654.8|653.8|654.6|653.6|654.8|653.8|654|653|166
1741697100000|2025-03-11 12:45:00|654.8|653.8|654.1|653.1|654.8|653.8|653.9|652.9|542
1741697400000|2025-03-11 12:50:00|653.9|652.9|652.9|651.9|654.1|653.1|652.9|651.9|2052
1741697700000|2025-03-11 12:55:00|653|652|652.1|651.1|653.4|652.4|652.1|651.1|1412
1741698000000|2025-03-11 13:00:00|652.6|651.6|653.6|652.6|654.1|653.1|652.4|651.4|2767
1741698300000|2025-03-11 13:05:00|653.8|652.8|653.9|652.9|654.1|653.1|653.1|652.1|1466
1741698600000|2025-03-11 13:10:00|653.8|652.8|653.9|652.9|654.4|653.4|653.1|652.1|7217
1741698900000|2025-03-11 13:15:00|653.8|652.8|653.9|652.9|654.4|653.4|653.6|652.6|1733
1741699200000|2025-03-11 13:20:00|653.6|652.6|654.1|653.1|654.4|653.4|653.6|652.6|1158
1741699500000|2025-03-11 13:25:00|654.3|653.3|654.1|653.1|654.4|653.4|653.9|652.9|258
1741699800000|2025-03-11 13:30:00|653.9|652.9|655.4|654.4|655.4|654.4|653.9|652.9|1312
1741700100000|2025-03-11 13:35:00|655.1|654.1|656.4|655.4|656.6|655.6|654.9|653.9|1042
1741700400000|2025-03-11 13:40:00|656.5|655.5|656.9|655.9|657.1|656.1|655.4|654.4|1232
1741700700000|2025-03-11 13:45:00|656.6|655.6|655.9|654.9|656.6|655.6|655.6|654.6|662
1741701000000|2025-03-11 13:50:00|655.8|654.8|655.4|654.4|655.9|654.9|655|654|648
1741701300000|2025-03-11 13:55:00|655.1|654.1|655.1|654.1|655.4|654.4|654.6|653.6|1195
1741701600000|2025-03-11 14:00:00|655|654|653.6|652.6|655.4|654.4|653.4|652.4|1186
1741701900000|2025-03-11 14:05:00|653.9|652.9|655.8|654.8|655.9|654.9|653.9|652.9|1069
1741702200000|2025-03-11 14:10:00|655.9|654.9|655.6|654.6|656.4|655.4|655.4|654.4|1391
1741702500000|2025-03-11 14:15:00|655.5|654.5|655.4|654.4|655.9|654.9|654.6|653.6|1060
1741702800000|2025-03-11 14:20:00|655.3|654.3|654.4|653.4|655.6|654.6|654.1|653.1|732
1741703100000|2025-03-11 14:25:00|654.3|653.3|653.9|652.9|654.4|653.4|652.9|651.9|1135
1741703400000|2025-03-11 14:30:00|654|653|653.4|652.4|654.6|653.6|653.1|652.1|797
1741703700000|2025-03-11 14:35:00|653.6|652.6|653.6|652.6|653.6|652.6|652.9|651.9|681
1741704000000|2025-03-11 14:40:00|653.9|652.9|654.4|653.4|654.9|653.9|653.4|652.4|1235
1741704300000|2025-03-11 14:45:00|654.5|653.5|654.1|653.1|654.9|653.9|653.6|652.6|1281
1741704600000|2025-03-11 14:50:00|654.4|653.4|654.4|653.4|654.6|653.6|653.9|652.9|559
1741704900000|2025-03-11 14:55:00|654.1|653.1|653.6|652.6|654.4|653.4|653.6|652.6|1083
1741705200000|2025-03-11 15:00:00|653.9|652.9|654.4|653.4|655.1|654.1|653.4|652.4|1297
1741705500000|2025-03-11 15:05:00|654.1|653.1|656.1|655.1|656.1|655.1|654.1|653.1|1034
1741705800000|2025-03-11 15:10:00|655.9|654.9|655.4|654.4|656.1|655.1|655.1|654.1|740
1741706100000|2025-03-11 15:15:00|655.3|654.3|654.6|653.6|655.4|654.4|654.4|653.4|1469
1741706400000|2025-03-11 15:20:00|654.4|653.4|655.9|654.9|655.9|654.9|654.1|653.1|2711
1741706700000|2025-03-11 15:25:00|656.1|655.1|656.9|655.9|657.6|656.6|656.1|655.1|3278
1741707000000|2025-03-11 15:30:00|657|656|657.1|656.1|658|657|656.6|655.6|2710
1741707300000|2025-03-11 15:35:00|657.4|656.4|657.4|656.4|657.6|656.6|656.6|655.6|1865
1741707600000|2025-03-11 15:40:00|657.5|656.5|656.4|655.4|657.9|656.9|656.4|655.4|500
1741707900000|2025-03-11 15:45:00|656.3|655.3|656.4|655.4|656.5|655.5|655.1|654.1|898
1741708200000|2025-03-11 15:50:00|656.3|655.3|656.8|655.8|656.9|655.9|656.3|655.3|410
1741708500000|2025-03-11 15:55:00|656.9|655.9|655.9|654.9|656.9|655.9|655.9|654.9|1335
1741708800000|2025-03-11 16:00:00|655.6|654.6|655.9|654.9|656.1|655.1|655.1|654.1|2437
1741709100000|2025-03-11 16:05:00|656.1|655.1|655.6|654.6|656.6|655.6|655.4|654.4|1549
1741709400000|2025-03-11 16:10:00|655.8|654.8|654.4|653.4|655.9|654.9|654.4|653.4|4293
1741709700000|2025-03-11 16:15:00|654.5|653.5|654.5|653.5|654.6|653.6|654.1|653.1|1929
1741710000000|2025-03-11 16:20:00|654.6|653.6|653.9|652.9|654.8|653.8|653.9|652.9|2241
1741710300000|2025-03-11 16:25:00|654|653|653.6|652.6|654.4|653.4|653.4|652.4|6336
1741710600000|2025-03-11 16:30:00|653.9|652.9|653.9|652.9|654.4|653.4|653.1|652.1|6301
1741710900000|2025-03-11 16:35:00|653.8|652.8|652.9|651.9|653.8|652.8|652.6|651.6|1158
1741711200000|2025-03-11 16:40:00|653.1|652.1|652.6|651.6|653.4|652.4|652.6|651.6|412
1741711500000|2025-03-11 16:45:00|652.4|651.4|653.1|652.1|653.4|652.4|652.4|651.4|522
1741711800000|2025-03-11 16:50:00|653|652|651.4|650.4|653.1|652.1|651.1|650.1|880
1741712100000|2025-03-11 16:55:00|651.6|650.6|651.4|650.4|651.9|650.9|650.9|649.9|628
1741712400000|2025-03-11 17:00:00|651.5|650.5|651.4|650.4|652.1|651.1|651|650|2179
1741712700000|2025-03-11 17:05:00|651.1|650.1|651.1|650.1|651.4|650.4|651.1|650.1|175
1741713000000|2025-03-11 17:10:00|651.3|650.3|650.9|649.9|651.3|650.3|650.6|649.6|390
1741713300000|2025-03-11 17:15:00|650.6|649.6|651.9|650.9|652|651|650.6|649.6|349
1741713600000|2025-03-11 17:20:00|652|651|651.8|650.8|652.1|651.1|651.5|650.5|152
1741713900000|2025-03-11 17:25:00|651.9|650.9|651.6|650.6|651.9|650.9|651.4|650.4|398
1741714200000|2025-03-11 17:30:00|651.5|650.5|651.3|650.3|651.6|650.6|650.9|649.9|248
1741714500000|2025-03-11 17:35:00|651.1|650.1|651.1|650.1|651.3|650.3|650.9|649.9|59
1741714800000|2025-03-11 17:40:00|650.9|649.9|651|650|651.1|650.1|650.6|649.6|389
1741715100000|2025-03-11 17:45:00|650.9|649.9|652.1|651.1|652.4|651.4|650.8|649.8|1339
1741715400000|2025-03-11 17:50:00|652|651|652.1|651.1|652.4|651.4|651.9|650.9|1699
1741715700000|2025-03-11 17:55:00|652.4|651.4|651.9|650.9|652.6|651.6|651.8|650.8|297
1741716000000|2025-03-11 18:00:00|651.8|650.8|650.1|649.1|651.8|650.8|649.9|648.9|612
1741716300000|2025-03-11 18:05:00|650.3|649.3|651.4|650.4|651.9|650.9|650.1|649.1|564
1741716600000|2025-03-11 18:10:00|651.6|650.6|651.6|650.6|651.9|650.9|650.9|649.9|894
1741716900000|2025-03-11 18:15:00|651.5|650.5|651.4|650.4|651.6|650.6|651.3|650.3|222
1741717200000|2025-03-11 18:20:00|651.3|650.3|651.9|650.9|652.4|651.4|651.1|650.1|995
1741717500000|2025-03-11 18:25:00|652|651|651.1|650.1|652.1|651.1|650.9|649.9|1718
1741717800000|2025-03-11 18:30:00|651.4|650.4|651.4|650.4|651.8|650.8|651.1|650.1|325
1741718100000|2025-03-11 18:35:00|651.5|650.5|651.6|650.6|651.6|650.6|651.4|650.4|14
1741718400000|2025-03-11 18:40:00|651.9|650.9|652.3|651.3|652.4|651.4|651.6|650.6|41
1741718700000|2025-03-11 18:45:00|652.4|651.4|652.1|651.1|652.4|651.4|651.9|650.9|231
1741719000000|2025-03-11 18:50:00|652.3|651.3|653.1|652.1|653.4|652.4|652.1|651.1|126
1741719300000|2025-03-11 18:55:00|653|652|652.5|651.5|653.1|652.1|652.4|651.4|46
1741719600000|2025-03-11 19:00:00|652.6|651.6|652.5|651.5|652.8|651.8|652.1|651.1|78
1741719900000|2025-03-11 19:05:00|652.6|651.6|652.4|651.4|652.8|651.8|652.1|651.1|162
1741720200000|2025-03-11 19:10:00|652.5|651.5|652.8|651.8|652.9|651.9|652.4|651.4|87
1741720500000|2025-03-11 19:15:00|652.9|651.9|652.6|651.6|652.9|651.9|652.5|651.5|20
1741720800000|2025-03-11 19:20:00|652.8|651.8|652.6|651.6|653.1|652.1|652.6|651.6|98
1741721100000|2025-03-11 19:25:00|652.4|651.4|652.4|651.4|652.6|651.6|652.1|651.1|94
1741721400000|2025-03-11 19:30:00|652.5|651.5|653.1|652.1|653.3|652.3|652.4|651.4|141
1741721700000|2025-03-11 19:35:00|653.4|652.4|653.1|652.1|653.6|652.6|653.1|652.1|164
1741722000000|2025-03-11 19:40:00|653.3|652.3|653.3|652.3|653.4|652.4|653|652|77
1741722300000|2025-03-11 19:45:00|653.4|652.4|653.9|652.9|653.9|652.9|653.3|652.3|476
1741722600000|2025-03-11 19:50:00|653.8|652.8|653.6|652.6|653.9|652.9|653.4|652.4|26
1741722900000|2025-03-11 19:55:00|653.4|652.4|652.9|651.9|653.4|652.4|652.8|651.8|65
1741723200000|2025-03-11 20:00:00|653|652|653.1|652.1|653.1|652.1|652.9|651.9|10
1741723500000|2025-03-11 20:05:00|653.3|652.3|653.5|652.5|653.6|652.6|653.1|652.1|64
1741723800000|2025-03-11 20:10:00|653.6|652.6|653.6|652.6|653.8|652.8|653.4|652.4|57
1741724100000|2025-03-11 20:15:00|653.5|652.5|653.5|652.5|653.6|652.6|653.4|652.4|266
1741724400000|2025-03-11 20:20:00|653.4|652.4|653.6|652.6|653.6|652.6|653.4|652.4|41
1741724700000|2025-03-11 20:25:00|653.5|652.5|653.3|652.3|653.5|652.5|653.1|652.1|38
1741725000000|2025-03-11 20:30:00|653.4|652.4|653.9|652.9|654.1|653.1|653.4|652.4|61
1741725300000|2025-03-11 20:35:00|653.8|652.8|653.9|652.9|654.1|653.1|653.6|652.6|151
1741725600000|2025-03-11 20:40:00|654.1|653.1|653.8|652.8|654.1|653.1|653.6|652.6|52
1741725900000|2025-03-11 20:45:00|653.6|652.6|653.9|652.9|653.9|652.9|653.4|652.4|29
1741726200000|2025-03-11 20:50:00|654|653|653.6|652.6|654|653|653.6|652.6|57
1741726500000|2025-03-11 20:55:00|653.9|652.9|653.9|652.9|654|653|653.8|652.8|47
1741726800000|2025-03-11 21:00:00|653.8|652.8|653.8|652.8|653.8|652.8|653.8|652.8|1
1741727100000|2025-03-11 21:05:00|654|653|654|653|654|653|654|653|737
1741727400000|2025-03-11 21:10:00|654.3|653.3|654.5|653.5|654.9|653.9|654.3|653.3|28
1741727700000|2025-03-11 21:15:00|654.3|653.3|654.3|653.3|654.3|653.3|654.3|653.3|0
1741728000000|2025-03-11 21:20:00|654.1|653.1|654|653|654.3|653.3|654|653|3
1741728600000|2025-03-11 21:30:00|654.1|653.1|654.1|653.1|654.1|653.1|654.1|653.1|1
1741728900000|2025-03-11 21:35:00|654|653|654|653|654|653|654|653|0
1741729500000|2025-03-11 21:45:00|||||||||4
1741729800000|2025-03-11 21:50:00|653.9|652.9|653.9|652.9|653.9|652.9|653.6|652.6|0
1741730100000|2025-03-11 21:55:00|654|653|654|653|654.1|653.1|654|653|1
1741737600000|2025-03-12 00:00:00|654.3|653.3|654.3|653.3|654.9|653.9|654.1|653.1|158
1741737900000|2025-03-12 00:05:00|654.4|653.4|654.1|653.1|654.5|653.5|653.9|652.9|1213
1741738200000|2025-03-12 00:10:00|654.3|653.3|654|653|654.4|653.4|654|653|130
1741738500000|2025-03-12 00:15:00|654.1|653.1|653.6|652.6|654.1|653.1|653.6|652.6|6
1741738800000|2025-03-12 00:20:00|653.4|652.4|653.5|652.5|653.6|652.6|653.4|652.4|6
1741739100000|2025-03-12 00:25:00|653.4|652.4|653.4|652.4|653.6|652.6|653.4|652.4|19
1741739400000|2025-03-12 00:30:00|653.1|652.1|653.4|652.4|653.5|652.5|653.1|652.1|15
1741739700000|2025-03-12 00:35:00|653.1|652.1|653|652|653.4|652.4|653|652|4
1741740000000|2025-03-12 00:40:00|652.9|651.9|653.1|652.1|653.3|652.3|652.9|651.9|12
1741740300000|2025-03-12 00:45:00|653.3|652.3|653.4|652.4|653.4|652.4|653.1|652.1|5
1741740600000|2025-03-12 00:50:00|653.5|652.5|653.6|652.6|653.8|652.8|653.5|652.5|0
1741740900000|2025-03-12 00:55:00|653.8|652.8|654.1|653.1|654.4|653.4|653.8|652.8|27
1741741200000|2025-03-12 01:00:00|653.9|652.9|653.6|652.6|654.3|653.3|653.5|652.5|13
1741741500000|2025-03-12 01:05:00|653.5|652.5|653.4|652.4|653.6|652.6|653.1|652.1|11
1741741800000|2025-03-12 01:10:00|653.3|652.3|653.4|652.4|653.6|652.6|653.1|652.1|31
1741742100000|2025-03-12 01:15:00|653.5|652.5|653.4|652.4|653.8|652.8|653.4|652.4|3
1741742400000|2025-03-12 01:20:00|653.3|652.3|653.4|652.4|653.5|652.5|653.1|652.1|5
1741742700000|2025-03-12 01:25:00|653.5|652.5|654.1|653.1|654.1|653.1|653.5|652.5|39
1741743000000|2025-03-12 01:30:00|654.3|653.3|654|653|654.6|653.6|654|653|11
1741743300000|2025-03-12 01:35:00|653.9|652.9|654.6|653.6|654.6|653.6|653.9|652.9|2
1741743600000|2025-03-12 01:40:00|654.5|653.5|654.4|653.4|654.6|653.6|654.4|653.4|12
1741743900000|2025-03-12 01:45:00|654.5|653.5|655.4|654.4|655.5|654.5|654.5|653.5|93
1741744200000|2025-03-12 01:50:00|655.3|654.3|655.1|654.1|655.5|654.5|654.9|653.9|27
1741744500000|2025-03-12 01:55:00|655|654|654.9|653.9|655|654|654.9|653.9|3
1741744800000|2025-03-12 02:00:00|654.6|653.6|654.5|653.5|654.6|653.6|654|653|63
1741745100000|2025-03-12 02:05:00|654.4|653.4|654.6|653.6|654.8|653.8|654.4|653.4|15
1741745400000|2025-03-12 02:10:00|654.9|653.9|655.4|654.4|655.6|654.6|654.9|653.9|90
1741745700000|2025-03-12 02:15:00|655.1|654.1|655.5|654.5|655.6|654.6|655.1|654.1|9
1741746000000|2025-03-12 02:20:00|655.4|654.4|655.9|654.9|656.1|655.1|655.4|654.4|89
1741746300000|2025-03-12 02:25:00|656|655|655.9|654.9|656.1|655.1|655.6|654.6|13
1741746600000|2025-03-12 02:30:00|655.8|654.8|655.9|654.9|656.1|655.1|655.8|654.8|18
1741746900000|2025-03-12 02:35:00|655.8|654.8|655.6|654.6|655.8|654.8|655.6|654.6|4
1741747200000|2025-03-12 02:40:00|655.5|654.5|655.4|654.4|655.5|654.5|654.9|653.9|18
1741747500000|2025-03-12 02:45:00|655.3|654.3|655.1|654.1|655.3|654.3|655.1|654.1|3
1741747800000|2025-03-12 02:50:00|655.3|654.3|655.4|654.4|655.4|654.4|655.1|654.1|50
1741748100000|2025-03-12 02:55:00|655.3|654.3|654.9|653.9|655.3|654.3|654.9|653.9|19
1741748400000|2025-03-12 03:00:00|655.1|654.1|654.9|653.9|655.1|654.1|654.9|653.9|4
1741748700000|2025-03-12 03:05:00|654.6|653.6|654.6|653.6|654.9|653.9|654.6|653.6|13
1741749000000|2025-03-12 03:10:00|654.8|653.8|655|654|655.1|654.1|654.6|653.6|38
1741749300000|2025-03-12 03:15:00|655.1|654.1|655.4|654.4|655.6|654.6|655|654|59
1741749600000|2025-03-12 03:20:00|655.3|654.3|655.1|654.1|655.3|654.3|654.9|653.9|29
1741749900000|2025-03-12 03:25:00|655.4|654.4|655.4|654.4|655.6|654.6|655.4|654.4|11
1741750200000|2025-03-12 03:30:00|655.3|654.3|655.6|654.6|655.6|654.6|655.1|654.1|22
1741750500000|2025-03-12 03:35:00|655.4|654.4|656.1|655.1|656.1|655.1|655.4|654.4|16
1741750800000|2025-03-12 03:40:00|656|655|655.6|654.6|656|655|655.6|654.6|12
1741751100000|2025-03-12 03:45:00|655.4|654.4|655.4|654.4|655.5|654.5|655.4|654.4|10
1741751400000|2025-03-12 03:50:00|655.6|654.6|655.6|654.6|655.9|654.9|655.6|654.6|41
1741751700000|2025-03-12 03:55:00|655.5|654.5|655.4|654.4|655.6|654.6|655.4|654.4|15
1741752000000|2025-03-12 04:00:00|655.6|654.6|655.6|654.6|655.6|654.6|655.6|654.6|19
1741752300000|2025-03-12 04:05:00|655.9|654.9|655.9|654.9|655.9|654.9|655.6|654.6|15
1741752600000|2025-03-12 04:10:00|655.8|654.8|655.6|654.6|655.8|654.8|655.6|654.6|5
1741752900000|2025-03-12 04:15:00|655.9|654.9|655.6|654.6|655.9|654.9|655.6|654.6|16
1741753200000|2025-03-12 04:20:00|655.9|654.9|656.1|655.1|656.1|655.1|655.9|654.9|7
1741753500000|2025-03-12 04:25:00|656|655|656.1|655.1|656.4|655.4|656|655|119
1741753800000|2025-03-12 04:30:00|655.9|654.9|655.9|654.9|655.9|654.9|655.6|654.6|9
1741754100000|2025-03-12 04:35:00|||||||||4
1741754400000|2025-03-12 04:40:00|655.6|654.6|655.9|654.9|655.9|654.9|655.6|654.6|6
1741754700000|2025-03-12 04:45:00|656|655|655.9|654.9|656.1|655.1|655.9|654.9|18
1741755000000|2025-03-12 04:50:00|655.6|654.6|655.9|654.9|655.9|654.9|655.6|654.6|12
1741755300000|2025-03-12 04:55:00|655.6|654.6|655.6|654.6|655.9|654.9|655.6|654.6|13
1741755600000|2025-03-12 05:00:00|655.4|654.4|655.9|654.9|655.9|654.9|655.4|654.4|35
1741755900000|2025-03-12 05:05:00|656|655|656|655|656.1|655.1|656|655|5
1741756200000|2025-03-12 05:10:00|656.1|655.1|655.6|654.6|656.1|655.1|655.6|654.6|12
1741756500000|2025-03-12 05:15:00|655.5|654.5|655.1|654.1|655.6|654.6|654.9|653.9|13
1741756800000|2025-03-12 05:20:00|655.3|654.3|655.4|654.4|655.6|654.6|655.3|654.3|42
1741757100000|2025-03-12 05:25:00|655.1|654.1|655.1|654.1|655.3|654.3|654.9|653.9|9
1741757400000|2025-03-12 05:30:00|655|654|655.3|654.3|655.4|654.4|654.9|653.9|8
1741757700000|2025-03-12 05:35:00|655.1|654.1|655.1|654.1|655.4|654.4|655.1|654.1|3
1741758000000|2025-03-12 05:40:00|655|654|655.3|654.3|655.4|654.4|654.9|653.9|57
1741758300000|2025-03-12 05:45:00|655.4|654.4|654.9|653.9|655.4|654.4|654.9|653.9|12
1741758600000|2025-03-12 05:50:00|654.6|653.6|654.6|653.6|654.6|653.6|654.4|653.4|10
1741758900000|2025-03-12 05:55:00|654.9|653.9|655.1|654.1|655.1|654.1|654.9|653.9|77
1741759200000|2025-03-12 06:00:00|655|654|654.9|653.9|655.1|654.1|654.9|653.9|41
1741759500000|2025-03-12 06:05:00|654.8|653.8|654.4|653.4|654.9|653.9|654.4|653.4|24
1741759800000|2025-03-12 06:10:00|654.3|653.3|653.9|652.9|654.4|653.4|653.9|652.9|33
1741760100000|2025-03-12 06:15:00|654|653|653.6|652.6|654|653|653.6|652.6|20
1741760400000|2025-03-12 06:20:00|653.5|652.5|653.1|652.1|653.5|652.5|652.6|651.6|974
1741760700000|2025-03-12 06:25:00|653|652|652.6|651.6|653.1|652.1|652.6|651.6|24
1741761000000|2025-03-12 06:30:00|652.5|651.5|652.1|651.1|652.5|651.5|651.9|650.9|157
1741761300000|2025-03-12 06:35:00|652.4|651.4|652|651|652.4|651.4|652|651|82
1741761600000|2025-03-12 06:40:00|652.1|651.1|651.9|650.9|652.1|651.1|651.8|650.8|28
1741761900000|2025-03-12 06:45:00|652.1|651.1|651.9|650.9|652.4|651.4|651.9|650.9|21
1741762200000|2025-03-12 06:50:00|652|651|651.4|650.4|652.1|651.1|651.4|650.4|817
1741762500000|2025-03-12 06:55:00|651.3|650.3|650.8|649.8|651.4|650.4|650.8|649.8|69
1741762800000|2025-03-12 07:00:00|650.6|649.6|651|650|651.1|650.1|650.5|649.5|121
1741763100000|2025-03-12 07:05:00|651.1|650.1|650.3|649.3|651.1|650.1|650.1|649.1|312
1741763400000|2025-03-12 07:10:00|650.1|649.1|649.9|648.9|650.4|649.4|649.6|648.6|174
1741763700000|2025-03-12 07:15:00|649.8|648.8|649.1|648.1|649.9|648.9|648.8|647.8|3023
1741764000000|2025-03-12 07:20:00|649|648|650.6|649.6|650.6|649.6|648.9|647.9|259
1741764300000|2025-03-12 07:25:00|650.4|649.4|651.4|650.4|652.1|651.1|650.4|649.4|638
1741764600000|2025-03-12 07:30:00|651.6|650.6|651.6|650.6|651.6|650.6|650.9|649.9|153
1741764900000|2025-03-12 07:35:00|651.4|650.4|651.6|650.6|651.8|650.8|651.1|650.1|135
1741765200000|2025-03-12 07:40:00|651.8|650.8|651.6|650.6|651.9|650.9|651.4|650.4|340
1741765500000|2025-03-12 07:45:00|651.5|650.5|651.6|650.6|651.9|650.9|651.4|650.4|117
1741765800000|2025-03-12 07:50:00|651.4|650.4|651.9|650.9|651.9|650.9|651.4|650.4|173
1741766100000|2025-03-12 07:55:00|651.6|650.6|652.1|651.1|653.1|652.1|651.6|650.6|426
1741766400000|2025-03-12 08:00:00|652.4|651.4|652.1|651.1|653.4|652.4|652|651|433
1741766700000|2025-03-12 08:05:00|651.9|650.9|652.1|651.1|652.8|651.8|651.9|650.9|238
1741767000000|2025-03-12 08:10:00|652.4|651.4|653|652|653.1|652.1|651.9|650.9|540
1741767300000|2025-03-12 08:15:00|653.1|652.1|653.5|652.5|653.6|652.6|653.1|652.1|537
1741767600000|2025-03-12 08:20:00|653.4|652.4|653.9|652.9|653.9|652.9|653.3|652.3|857
1741767900000|2025-03-12 08:25:00|653.6|652.6|654.4|653.4|654.9|653.9|652.6|651.6|2889
1741768200000|2025-03-12 08:30:00|654.3|653.3|653.9|652.9|654.4|653.4|653.1|652.1|2085
1741768500000|2025-03-12 08:35:00|654.1|653.1|654.4|653.4|654.9|653.9|653.9|652.9|279
1741768800000|2025-03-12 08:40:00|654.5|653.5|654.1|653.1|654.5|653.5|653.1|652.1|702
1741769100000|2025-03-12 08:45:00|654|653|653.9|652.9|654.1|653.1|653.6|652.6|126
1741769400000|2025-03-12 08:50:00|653.6|652.6|653.1|652.1|653.6|652.6|653.1|652.1|128
1741769700000|2025-03-12 08:55:00|653.3|652.3|653.6|652.6|653.6|652.6|652.9|651.9|653
1741770000000|2025-03-12 09:00:00|653.9|652.9|654.1|653.1|654.3|653.3|653.4|652.4|480
1741770300000|2025-03-12 09:05:00|654.3|653.3|654.1|653.1|654.4|653.4|653.9|652.9|377
1741770600000|2025-03-12 09:10:00|654.3|653.3|653.9|652.9|654.4|653.4|653.6|652.6|360
1741770900000|2025-03-12 09:15:00|653.8|652.8|653.6|652.6|653.9|652.9|653.5|652.5|181
1741771200000|2025-03-12 09:20:00|653.4|652.4|654.6|653.6|654.9|653.9|653.1|652.1|655
1741771500000|2025-03-12 09:25:00|654.8|653.8|655.1|654.1|655.4|654.4|654.6|653.6|491
1741771800000|2025-03-12 09:30:00|655|654|655.4|654.4|655.6|654.6|655|654|205
1741772100000|2025-03-12 09:35:00|655.3|654.3|655.4|654.4|655.6|654.6|654.9|653.9|1008
1741772400000|2025-03-12 09:40:00|655.3|654.3|655.1|654.1|655.4|654.4|655.1|654.1|1123
1741772700000|2025-03-12 09:45:00|655.4|654.4|655.4|654.4|655.6|654.6|655.4|654.4|440
1741773000000|2025-03-12 09:50:00|655.3|654.3|655.1|654.1|655.4|654.4|655.1|654.1|230
1741773300000|2025-03-12 09:55:00|655.3|654.3|655.9|654.9|655.9|654.9|655.1|654.1|345
1741773600000|2025-03-12 10:00:00|656|655|656.6|655.6|656.6|655.6|655.6|654.6|308
1741773900000|2025-03-12 10:05:00|656.9|655.9|657.1|656.1|657.6|656.6|656.9|655.9|315
1741774200000|2025-03-12 10:10:00|657.3|656.3|657.4|656.4|657.6|656.6|657.1|656.1|388
1741774500000|2025-03-12 10:15:00|657.5|656.5|657.6|656.6|657.9|656.9|657.1|656.1|294
1741774800000|2025-03-12 10:20:00|657.8|656.8|657.9|656.9|657.9|656.9|657.6|656.6|181
1741775100000|2025-03-12 10:25:00|658|657|657.4|656.4|658|657|657.1|656.1|470
1741775400000|2025-03-12 10:30:00|657.6|656.6|656.1|655.1|657.6|656.6|656.1|655.1|1393
1741775700000|2025-03-12 10:35:00|656|655|654.9|653.9|656.1|655.1|654.9|653.9|884
1741776000000|2025-03-12 10:40:00|655.1|654.1|654.9|653.9|655.1|654.1|653.9|652.9|3153
1741776300000|2025-03-12 10:45:00|654.8|653.8|655.4|654.4|655.4|654.4|654.6|653.6|570
1741776600000|2025-03-12 10:50:00|655.6|654.6|655.6|654.6|656.1|655.1|655.4|654.4|398
1741776900000|2025-03-12 10:55:00|655.5|654.5|655.1|654.1|655.6|654.6|654.9|653.9|254
1741777200000|2025-03-12 11:00:00|655|654|654.9|653.9|655.1|654.1|654.6|653.6|515
1741777500000|2025-03-12 11:05:00|654.6|653.6|655.4|654.4|655.4|654.4|654.6|653.6|388
1741777800000|2025-03-12 11:10:00|655.3|654.3|654.6|653.6|655.4|654.4|654.6|653.6|667
1741778100000|2025-03-12 11:15:00|654.4|653.4|654.6|653.6|654.6|653.6|654.4|653.4|394
1741778400000|2025-03-12 11:20:00|654.9|653.9|654.6|653.6|654.9|653.9|653.9|652.9|4362
1741778700000|2025-03-12 11:25:00|654.4|653.4|655|654|655.1|654.1|654.3|653.3|1127
1741779000000|2025-03-12 11:30:00|654.9|653.9|654.4|653.4|655.4|654.4|654.4|653.4|493
1741779300000|2025-03-12 11:35:00|654.1|653.1|654|653|654.4|653.4|653.9|652.9|486
1741779600000|2025-03-12 11:40:00|653.9|652.9|653.9|652.9|654.4|653.4|653.9|652.9|986
1741779900000|2025-03-12 11:45:00|653.6|652.6|654.6|653.6|654.6|653.6|653.6|652.6|680
1741780200000|2025-03-12 11:50:00|654.4|653.4|654.6|653.6|654.6|653.6|653.9|652.9|468
1741780500000|2025-03-12 11:55:00|654.9|653.9|654.6|653.6|654.9|653.9|654.4|653.4|745
1741780800000|2025-03-12 12:00:00|654.4|653.4|653.9|652.9|654.5|653.5|653.6|652.6|731
1741781100000|2025-03-12 12:05:00|653.8|652.8|655.1|654.1|655.4|654.4|652.9|651.9|8666
1741781400000|2025-03-12 12:10:00|655.3|654.3|655.1|654.1|655.8|654.8|655.1|654.1|377
1741781700000|2025-03-12 12:15:00|654.9|653.9|655.1|654.1|655.4|654.4|654.8|653.8|283
1741782000000|2025-03-12 12:20:00|655|654|655.9|654.9|655.9|654.9|654.9|653.9|182
1741782300000|2025-03-12 12:25:00|656.1|655.1|655.6|654.6|656.4|655.4|655.4|654.4|290
1741782600000|2025-03-12 12:30:00|655.5|654.5|656.4|655.4|657.1|656.1|655.4|654.4|924
1741782900000|2025-03-12 12:35:00|656.3|655.3|656.3|655.3|656.6|655.6|655.6|654.6|388
1741783200000|2025-03-12 12:40:00|656.4|655.4|655.9|654.9|656.4|655.4|655.6|654.6|196
1741783500000|2025-03-12 12:45:00|655.8|654.8|655.9|654.9|656.1|655.1|655.1|654.1|341
1741783800000|2025-03-12 12:50:00|655.6|654.6|655.4|654.4|655.9|654.9|654.9|653.9|228
1741784100000|2025-03-12 12:55:00|655.3|654.3|654.4|653.4|655.4|654.4|654.1|653.1|1209
1741784400000|2025-03-12 13:00:00|654.3|653.3|655|654|655.3|654.3|653.6|652.6|779
1741784700000|2025-03-12 13:05:00|654.9|653.9|655.1|654.1|655.4|654.4|654.8|653.8|237
1741785000000|2025-03-12 13:10:00|654.9|653.9|655.1|654.1|655.6|654.6|654.9|653.9|258
1741785300000|2025-03-12 13:15:00|655|654|655.4|654.4|655.5|654.5|654.4|653.4|259
1741785600000|2025-03-12 13:20:00|655.5|654.5|655.6|654.6|656.1|655.1|655.4|654.4|296
1741785900000|2025-03-12 13:25:00|655.9|654.9|655.4|654.4|655.9|654.9|654.9|653.9|297
1741786200000|2025-03-12 13:30:00|655.3|654.3|655.9|654.9|657.1|656.1|655.1|654.1|441
1741786500000|2025-03-12 13:35:00|656|655|655.1|654.1|656.1|655.1|654.9|653.9|1621
1741786800000|2025-03-12 13:40:00|654.9|653.9|654.4|653.4|655.1|654.1|654.1|653.1|634
1741787100000|2025-03-12 13:45:00|654.3|653.3|653.9|652.9|654.4|653.4|653.1|652.1|3302
1741787400000|2025-03-12 13:50:00|654.1|653.1|654.4|653.4|654.6|653.6|652.6|651.6|1317
1741787700000|2025-03-12 13:55:00|654.3|653.3|654.4|653.4|654.6|653.6|652.8|651.8|1065
1741788000000|2025-03-12 14:00:00|654.5|653.5|654.1|653.1|654.5|653.5|653.6|652.6|729
1741788300000|2025-03-12 14:05:00|653.9|652.9|654.6|653.6|654.6|653.6|653.9|652.9|549
1741788600000|2025-03-12 14:10:00|654.5|653.5|654.9|653.9|655.1|654.1|654.1|653.1|672
1741788900000|2025-03-12 14:15:00|655.1|654.1|654.4|653.4|655.1|654.1|653.6|652.6|3819
1741789200000|2025-03-12 14:20:00|654.5|653.5|654.6|653.6|655.1|654.1|654.5|653.5|512
1741789500000|2025-03-12 14:25:00|654.4|653.4|655|654|655.1|654.1|654.4|653.4|763
1741789800000|2025-03-12 14:30:00|655.3|654.3|655.9|654.9|657.1|656.1|655.3|654.3|1476
1741790100000|2025-03-12 14:35:00|655.8|654.8|655.9|654.9|657.1|656.1|655.6|654.6|884
1741790400000|2025-03-12 14:40:00|655.6|654.6|655.6|654.6|656.4|655.4|654.9|653.9|1784
1741790700000|2025-03-12 14:45:00|655.4|654.4|656.6|655.6|656.9|655.9|655.4|654.4|799
1741791000000|2025-03-12 14:50:00|656.9|655.9|657.1|656.1|657.4|656.4|656.1|655.1|1162
1741791300000|2025-03-12 14:55:00|657|656|657.1|656.1|657.4|656.4|656.4|655.4|1060
1741791600000|2025-03-12 15:00:00|656.9|655.9|655.1|654.1|656.9|655.9|655.1|654.1|1261
1741791900000|2025-03-12 15:05:00|655.3|654.3|654.1|653.1|655.6|654.6|653.6|652.6|1104
1741792200000|2025-03-12 15:10:00|654.3|653.3|654.6|653.6|655.1|654.1|654.3|653.3|396
1741792500000|2025-03-12 15:15:00|654.8|653.8|654.6|653.6|655.1|654.1|653.9|652.9|1013
1741792800000|2025-03-12 15:20:00|654.4|653.4|655.1|654.1|655.1|654.1|654.1|653.1|874
1741793100000|2025-03-12 15:25:00|654.9|653.9|655.1|654.1|655.6|654.6|654.9|653.9|1224
1741793400000|2025-03-12 15:30:00|655.3|654.3|656.1|655.1|656.3|655.3|655.1|654.1|946
1741793700000|2025-03-12 15:35:00|656.3|655.3|657.4|656.4|657.9|656.9|655.6|654.6|2829
1741794000000|2025-03-12 15:40:00|657.1|656.1|657.6|656.6|658|657|656.9|655.9|567
1741794300000|2025-03-12 15:45:00|657.4|656.4|657|656|657.8|656.8|656.9|655.9|1133
1741794600000|2025-03-12 15:50:00|657.1|656.1|656.6|655.6|657.4|656.4|656.4|655.4|1060
1741794900000|2025-03-12 15:55:00|656.4|655.4|656|655|656.4|655.4|655.4|654.4|635
1741795200000|2025-03-12 16:00:00|655.9|654.9|656.4|655.4|656.6|655.6|655.4|654.4|751
1741795500000|2025-03-12 16:05:00|656.5|655.5|657.1|656.1|657.6|656.6|656.4|655.4|4983
1741795800000|2025-03-12 16:10:00|657.4|656.4|656.4|655.4|657.4|656.4|655.6|654.6|8717
1741796100000|2025-03-12 16:15:00|656.3|655.3|657|656|657|656|656.1|655.1|2651
1741796400000|2025-03-12 16:20:00|657.1|656.1|656.4|655.4|657.1|656.1|656|655|2162
1741796700000|2025-03-12 16:25:00|656.6|655.6|656.9|655.9|657.4|656.4|656.4|655.4|3743
1741797000000|2025-03-12 16:30:00|657|656|656.9|655.9|657.9|656.9|656.6|655.6|1459
1741797300000|2025-03-12 16:35:00|656.4|655.4|656.1|655.1|656.5|655.5|656.1|655.1|6986
1741797600000|2025-03-12 16:40:00|655.9|654.9|655.6|654.6|656.1|655.1|655.1|654.1|4347
1741797900000|2025-03-12 16:45:00|655.8|654.8|656.1|655.1|656.1|655.1|655.4|654.4|573
1741798200000|2025-03-12 16:50:00|656|655|655.9|654.9|656.4|655.4|655.9|654.9|836
1741798500000|2025-03-12 16:55:00|656|655|655.4|654.4|656.1|655.1|655.1|654.1|226
1741798800000|2025-03-12 17:00:00|655.3|654.3|655.1|654.1|655.4|654.4|654.9|653.9|308
1741799100000|2025-03-12 17:05:00|654.9|653.9|655.4|654.4|655.4|654.4|654.6|653.6|130
1741799400000|2025-03-12 17:10:00|655.6|654.6|656.1|655.1|656.4|655.4|655.4|654.4|239
1741799700000|2025-03-12 17:15:00|656.4|655.4|655.6|654.6|656.4|655.4|655.4|654.4|271
1741800000000|2025-03-12 17:20:00|655.5|654.5|655.4|654.4|656.1|655.1|655.4|654.4|155
1741800300000|2025-03-12 17:25:00|655.5|654.5|655.6|654.6|655.8|654.8|655.1|654.1|81
1741800600000|2025-03-12 17:30:00|655.5|654.5|655.8|654.8|656.4|655.4|655.4|654.4|1124
1741800900000|2025-03-12 17:35:00|655.9|654.9|656.9|655.9|657.1|656.1|655.6|654.6|446
1741801200000|2025-03-12 17:40:00|656.8|655.8|656.6|655.6|657.1|656.1|656.4|655.4|2132
1741801500000|2025-03-12 17:45:00|656.5|655.5|656.6|655.6|656.9|655.9|656.4|655.4|248
1741801800000|2025-03-12 17:50:00|656.4|655.4|656.4|655.4|657.1|656.1|656.4|655.4|809
1741802100000|2025-03-12 17:55:00|656.3|655.3|656.4|655.4|656.6|655.6|656.1|655.1|259
1741802400000|2025-03-12 18:00:00|656.1|655.1|656.4|655.4|656.6|655.6|656.1|655.1|354
1741802700000|2025-03-12 18:05:00|656.6|655.6|656.1|655.1|656.6|655.6|655.9|654.9|752
1741803000000|2025-03-12 18:10:00|656.3|655.3|656.4|655.4|656.6|655.6|656.1|655.1|374
1741803300000|2025-03-12 18:15:00|656.5|655.5|656.4|655.4|656.9|655.9|656.4|655.4|187
1741803600000|2025-03-12 18:20:00|656.6|655.6|656.4|655.4|656.6|655.6|656.3|655.3|115
1741803900000|2025-03-12 18:25:00|656.6|655.6|656.6|655.6|656.9|655.9|656.1|655.1|724
1741804200000|2025-03-12 18:30:00|656.9|655.9|656.8|655.8|657.1|656.1|656.6|655.6|347
1741804500000|2025-03-12 18:35:00|656.6|655.6|657.1|656.1|657.1|656.1|656.6|655.6|128
1741804800000|2025-03-12 18:40:00|657.4|656.4|657.1|656.1|657.4|656.4|657.1|656.1|34
1741805100000|2025-03-12 18:45:00|657|656|656.9|655.9|657.1|656.1|656.8|655.8|56
1741805400000|2025-03-12 18:50:00|656.8|655.8|656.6|655.6|656.9|655.9|656.6|655.6|111
1741805700000|2025-03-12 18:55:00|656.5|655.5|656.9|655.9|657|656|656.5|655.5|577
1741806000000|2025-03-12 19:00:00|656.8|655.8|656.9|655.9|657.1|656.1|656.8|655.8|57
1741806300000|2025-03-12 19:05:00|656.6|655.6|656.6|655.6|656.6|655.6|656.6|655.6|43
1741806600000|2025-03-12 19:10:00|656.4|655.4|656.4|655.4|656.6|655.6|656.4|655.4|54
1741806900000|2025-03-12 19:15:00|656.3|655.3|656.4|655.4|656.5|655.5|656.3|655.3|24
1741807200000|2025-03-12 19:20:00|656.5|655.5|656.3|655.3|656.6|655.6|656.1|655.1|44
1741807500000|2025-03-12 19:25:00|656.1|655.1|656.1|655.1|656.1|655.1|655.9|654.9|25
1741807800000|2025-03-12 19:30:00|656.3|655.3|656.6|655.6|656.9|655.9|656.1|655.1|234
1741808100000|2025-03-12 19:35:00|656.5|655.5|656.4|655.4|656.9|655.9|656.4|655.4|65
1741808400000|2025-03-12 19:40:00|656.5|655.5|656.4|655.4|656.5|655.5|656.1|655.1|145
1741808700000|2025-03-12 19:45:00|656.6|655.6|656.6|655.6|656.6|655.6|656.4|655.4|46
1741809000000|2025-03-12 19:50:00|656.5|655.5|656.6|655.6|656.8|655.8|656.4|655.4|52
1741809300000|2025-03-12 19:55:00|656.8|655.8|656.6|655.6|656.9|655.9|656.6|655.6|81
1741809600000|2025-03-12 20:00:00|656.5|655.5|656.4|655.4|656.6|655.6|656.4|655.4|36
1741809900000|2025-03-12 20:05:00|656.5|655.5|656.4|655.4|656.6|655.6|656.3|655.3|59
1741810200000|2025-03-12 20:10:00|656.3|655.3|656.4|655.4|656.4|655.4|656.1|655.1|31
1741810500000|2025-03-12 20:15:00|656.3|655.3|656.4|655.4|656.4|655.4|656.3|655.3|25
1741810800000|2025-03-12 20:20:00|656.5|655.5|656.4|655.4|656.5|655.5|656.4|655.4|20
1741811100000|2025-03-12 20:25:00|656.5|655.5|656.6|655.6|656.6|655.6|656.4|655.4|16
1741811400000|2025-03-12 20:30:00|656.8|655.8|656.1|655.1|656.9|655.9|656.1|655.1|80
1741811700000|2025-03-12 20:35:00|656.3|655.3|656.6|655.6|656.6|655.6|656.3|655.3|8
1741812000000|2025-03-12 20:40:00|656.5|655.5|656.6|655.6|656.6|655.6|656.4|655.4|106
1741812300000|2025-03-12 20:45:00|656.8|655.8|656.6|655.6|656.8|655.8|656.6|655.6|24
1741812600000|2025-03-12 20:50:00|656.8|655.8|656.6|655.6|656.9|655.9|656.6|655.6|572
1741812900000|2025-03-12 20:55:00|656.8|655.8|656.6|655.6|656.9|655.9|656.6|655.6|76
1741815300000|2025-03-12 21:35:00|656.9|655.9|656.8|655.8|656.9|655.9|656.8|655.8|1
1741816200000|2025-03-12 21:50:00|656.6|655.6|657.3|654.3|657.4|655.6|656.4|654.1|3
1741816500000|2025-03-12 21:55:00|657.1|654.1|657|654|657.1|654.1|657|654|0
1741824000000|2025-03-13 00:00:00|656.3|655.3|655.9|654.9|656.3|655.3|655.9|654.9|12
1741824300000|2025-03-13 00:05:00|656|655|656.4|655.4|656.5|655.5|655.9|654.9|14
1741824600000|2025-03-13 00:10:00|656.1|655.1|655.5|654.5|656.1|655.1|655.4|654.4|18
1741824900000|2025-03-13 00:15:00|655.4|654.4|655.5|654.5|655.8|654.8|655.4|654.4|4
1741825200000|2025-03-13 00:20:00|655.6|654.6|656|655|656|655|655.6|654.6|0
1741825500000|2025-03-13 00:25:00|655.9|654.9|656.1|655.1|656.4|655.4|655.9|654.9|2
1741825800000|2025-03-13 00:30:00|656|655|656.4|655.4|656.5|655.5|656|655|0
1741826100000|2025-03-13 00:35:00|656.3|655.3|656.4|655.4|656.4|655.4|656.3|655.3|0
1741826400000|2025-03-13 00:40:00|656.3|655.3|656.3|655.3|656.4|655.4|656.3|655.3|0
1741826700000|2025-03-13 00:45:00|656.4|655.4|656.5|655.5|656.6|655.6|656.3|655.3|0
1741827000000|2025-03-13 00:50:00|656.4|655.4|656.5|655.5|656.5|655.5|656.4|655.4|1
1741827300000|2025-03-13 00:55:00|656.6|655.6|656.3|655.3|656.6|655.6|656.1|655.1|3
1741827600000|2025-03-13 01:00:00|656.1|655.1|656.5|655.5|656.8|655.8|656|655|51
1741827900000|2025-03-13 01:05:00|656.4|655.4|656.1|655.1|656.4|655.4|656|655|5
1741828200000|2025-03-13 01:10:00|656.3|655.3|656.1|655.1|656.3|655.3|656|655|0
1741828500000|2025-03-13 01:15:00|656|655|656.5|655.5|657|656|656|655|121
1741828800000|2025-03-13 01:20:00|656.4|655.4|656.1|655.1|656.5|655.5|655.9|654.9|14
1741829100000|2025-03-13 01:25:00|656|655|655.4|654.4|656|655|655.3|654.3|3
1741829400000|2025-03-13 01:30:00|655.5|654.5|655.6|654.6|655.6|654.6|655.4|654.4|5
1741829700000|2025-03-13 01:35:00|655.8|654.8|655.4|654.4|655.8|654.8|655.4|654.4|2
1741830000000|2025-03-13 01:40:00|655.5|654.5|655.4|654.4|655.8|654.8|655.4|654.4|6
1741830300000|2025-03-13 01:45:00|655.5|654.5|655.6|654.6|655.6|654.6|655.5|654.5|6
1741830600000|2025-03-13 01:50:00|655.8|654.8|656|655|656|655|655.6|654.6|13
1741830900000|2025-03-13 01:55:00|655.9|654.9|655.4|654.4|656|655|655.4|654.4|3
1741831200000|2025-03-13 02:00:00|655.5|654.5|655.6|654.6|655.6|654.6|655|654|36
1741831500000|2025-03-13 02:05:00|655.8|654.8|655.9|654.9|655.9|654.9|655.6|654.6|3
1741831800000|2025-03-13 02:10:00|655.6|654.6|656.1|655.1|656.1|655.1|655.6|654.6|12
1741832100000|2025-03-13 02:15:00|656|655|656.1|655.1|656.1|655.1|655.9|654.9|4
1741832400000|2025-03-13 02:20:00|656|655|656.1|655.1|656.4|655.4|655.9|654.9|7
1741832700000|2025-03-13 02:25:00|656.4|655.4|656.4|655.4|656.4|655.4|656.1|655.1|4
1741833000000|2025-03-13 02:30:00|656.6|655.6|656.5|655.5|656.6|655.6|656.5|655.5|7
1741833300000|2025-03-13 02:35:00|656.6|655.6|657|656|657.1|656.1|656.6|655.6|25
1741833600000|2025-03-13 02:40:00|656.9|655.9|657|656|657.1|656.1|656.9|655.9|3
1741833900000|2025-03-13 02:45:00|656.9|655.9|657.1|656.1|657.4|656.4|656.9|655.9|11
1741834200000|2025-03-13 02:50:00|657.3|656.3|656.9|655.9|657.4|656.4|656.9|655.9|8
1741834500000|2025-03-13 02:55:00|657.1|656.1|656.9|655.9|657.1|656.1|656.9|655.9|3
1741834800000|2025-03-13 03:00:00|657.1|656.1|656.9|655.9|657.1|656.1|656.9|655.9|4
1741835100000|2025-03-13 03:05:00|656.8|655.8|656.9|655.9|656.9|655.9|656.6|655.6|11
1741835400000|2025-03-13 03:10:00|656.8|655.8|656.9|655.9|656.9|655.9|656.8|655.8|4
1741835700000|2025-03-13 03:15:00|656.8|655.8|656.6|655.6|656.9|655.9|656.6|655.6|5
1741836000000|2025-03-13 03:20:00|656.8|655.8|656.6|655.6|656.9|655.9|656.6|655.6|7
1741836300000|2025-03-13 03:25:00|656.5|655.5|656.4|655.4|656.5|655.5|656.4|655.4|12
1741836600000|2025-03-13 03:30:00|656.5|655.5|656.4|655.4|656.5|655.5|656.1|655.1|11
1741836900000|2025-03-13 03:35:00|656.3|655.3|656.6|655.6|656.6|655.6|656|655|16
1741837200000|2025-03-13 03:40:00|656.5|655.5|656.6|655.6|656.6|655.6|656.5|655.5|8
1741837500000|2025-03-13 03:45:00|||||||||11
1741837800000|2025-03-13 03:50:00|656.8|655.8|657.1|656.1|657.4|656.4|656.6|655.6|50
1741838100000|2025-03-13 03:55:00|657|656|656.9|655.9|657.1|656.1|656.9|655.9|6
1741838400000|2025-03-13 04:00:00|657.1|656.1|656.9|655.9|657.1|656.1|656.9|655.9|5
1741838700000|2025-03-13 04:05:00|656.6|655.6|656.4|655.4|656.6|655.6|656.4|655.4|6
1741839000000|2025-03-13 04:10:00|656.5|655.5|656.5|655.5|656.6|655.6|656.4|655.4|15
1741839300000|2025-03-13 04:15:00|656.4|655.4|656.1|655.1|656.4|655.4|656.1|655.1|6
1741839600000|2025-03-13 04:20:00|656|655|655.9|654.9|656.1|655.1|655.9|654.9|10
1741839900000|2025-03-13 04:25:00|655.8|654.8|655.9|654.9|655.9|654.9|655.8|654.8|6
1741840200000|2025-03-13 04:30:00|||||||||1
1741840500000|2025-03-13 04:35:00|656|655|656|655|656.1|655.1|655.9|654.9|6
1741840800000|2025-03-13 04:40:00|655.9|654.9|655.9|654.9|656|655|655.6|654.6|15
1741841100000|2025-03-13 04:45:00|656.1|655.1|656.1|655.1|656.1|655.1|656|655|7
1741841400000|2025-03-13 04:50:00|656|655|656.1|655.1|656.1|655.1|656|655|6
1741841700000|2025-03-13 04:55:00|656|655|656|655|656.1|655.1|655.9|654.9|14
1741842000000|2025-03-13 05:00:00|655.9|654.9|655.6|654.6|655.9|654.9|655.6|654.6|9
1741842300000|2025-03-13 05:05:00|655.8|654.8|655.8|654.8|655.8|654.8|655.6|654.6|5
1741842600000|2025-03-13 05:10:00|655.6|654.6|655.5|654.5|655.8|654.8|655.4|654.4|11
1741842900000|2025-03-13 05:15:00|655.6|654.6|655.4|654.4|655.6|654.6|655.1|654.1|51
1741843200000|2025-03-13 05:20:00|655.3|654.3|655.6|654.6|655.6|654.6|655.3|654.3|8
1741843500000|2025-03-13 05:25:00|655.5|654.5|655.4|654.4|655.6|654.6|655.4|654.4|10
1741843800000|2025-03-13 05:30:00|655.3|654.3|655.1|654.1|655.4|654.4|655.1|654.1|28
1741844100000|2025-03-13 05:35:00|655.3|654.3|655.4|654.4|655.4|654.4|655.1|654.1|3
1741844400000|2025-03-13 05:40:00|655.6|654.6|655.3|654.3|655.6|654.6|655.1|654.1|25
1741844700000|2025-03-13 05:45:00|655.1|654.1|655.6|654.6|655.6|654.6|655.1|654.1|28
1741845000000|2025-03-13 05:50:00|655.5|654.5|655.3|654.3|655.6|654.6|655.1|654.1|24
1741845300000|2025-03-13 05:55:00|655.4|654.4|655|654|655.4|654.4|654.9|653.9|18
1741845600000|2025-03-13 06:00:00|655.1|654.1|654.6|653.6|655.1|654.1|654.6|653.6|61
1741845900000|2025-03-13 06:05:00|654.8|653.8|654.6|653.6|654.8|653.8|654.4|653.4|29
1741846200000|2025-03-13 06:10:00|654.5|653.5|654.9|653.9|654.9|653.9|654.5|653.5|295
1741846500000|2025-03-13 06:15:00|655.1|654.1|654.6|653.6|655.1|654.1|654.6|653.6|51
1741846800000|2025-03-13 06:20:00|654.5|653.5|654.4|653.4|654.6|653.6|654.4|653.4|7
1741847100000|2025-03-13 06:25:00|654.5|653.5|654.8|653.8|654.9|653.9|654.4|653.4|26
1741847400000|2025-03-13 06:30:00|654.6|653.6|654.6|653.6|654.6|653.6|654.6|653.6|19
1741847700000|2025-03-13 06:35:00|654.9|653.9|654.9|653.9|655.1|654.1|654.6|653.6|58
1741848000000|2025-03-13 06:40:00|655|654|655|654|655.4|654.4|655|654|29
1741848300000|2025-03-13 06:45:00|655.1|654.1|655.3|654.3|655.4|654.4|655.1|654.1|11
1741848600000|2025-03-13 06:50:00|655.4|654.4|655.9|654.9|655.9|654.9|654.9|653.9|178
1741848900000|2025-03-13 06:55:00|655.8|654.8|655.6|654.6|655.9|654.9|654.9|653.9|139
1741849200000|2025-03-13 07:00:00|655.8|654.8|656.4|655.4|656.9|655.9|655.4|654.4|90
1741849500000|2025-03-13 07:05:00|656.3|655.3|656.6|655.6|656.6|655.6|656.1|655.1|61
1741849800000|2025-03-13 07:10:00|656.5|655.5|657.3|656.3|657.4|656.4|656.4|655.4|44
1741850100000|2025-03-13 07:15:00|657.4|656.4|656.6|655.6|657.4|656.4|656.6|655.6|60
1741850400000|2025-03-13 07:20:00|656.9|655.9|657.1|656.1|657.6|656.6|656.9|655.9|1265
1741850700000|2025-03-13 07:25:00|657|656|657.4|656.4|657.6|656.6|657|656|147
1741851000000|2025-03-13 07:30:00|657.3|656.3|657.3|656.3|657.9|656.9|657.1|656.1|225
1741851300000|2025-03-13 07:35:00|657.1|656.1|657.1|656.1|657.5|656.5|657.1|656.1|82
1741851600000|2025-03-13 07:40:00|657.8|656.8|657.6|656.6|658.1|657.1|657.4|656.4|1220
1741851900000|2025-03-13 07:45:00|657.9|656.9|658.9|657.9|658.9|657.9|657.9|656.9|1129
1741852200000|2025-03-13 07:50:00|659.1|658.1|658.1|657.1|659.1|658.1|658.1|657.1|691
1741852500000|2025-03-13 07:55:00|658.4|657.4|657.4|656.4|658.4|657.4|657|656|1105
1741852800000|2025-03-13 08:00:00|657.5|656.5|656.9|655.9|657.5|656.5|656.5|655.5|488
1741853100000|2025-03-13 08:05:00|657|656|657.6|656.6|657.6|656.6|656.6|655.6|256
1741853400000|2025-03-13 08:10:00|657.5|656.5|658.1|657.1|658.6|657.6|657.4|656.4|331
1741853700000|2025-03-13 08:15:00|658.3|657.3|658.4|657.4|658.6|657.6|657.9|656.9|163
1741854000000|2025-03-13 08:20:00|658.5|657.5|659.4|658.4|659.4|658.4|658.5|657.5|330
1741854300000|2025-03-13 08:25:00|659.1|658.1|658.9|657.9|659.4|658.4|658.5|657.5|1259
1741854600000|2025-03-13 08:30:00|658.6|657.6|657.9|656.9|658.9|657.9|657.6|656.6|1712
1741854900000|2025-03-13 08:35:00|658.1|657.1|657.9|656.9|658.4|657.4|657.4|656.4|2027
1741855200000|2025-03-13 08:40:00|658.1|657.1|657.9|656.9|658.4|657.4|657.5|656.5|294
1741855500000|2025-03-13 08:45:00|657.6|656.6|657.4|656.4|657.9|656.9|657.1|656.1|312
1741855800000|2025-03-13 08:50:00|657.1|656.1|657.4|656.4|657.4|656.4|656.6|655.6|372
1741856100000|2025-03-13 08:55:00|657.5|656.5|657|656|657.6|656.6|656.9|655.9|300
1741856400000|2025-03-13 09:00:00|657.1|656.1|656.9|655.9|658.1|657.1|656.8|655.8|480
1741856700000|2025-03-13 09:05:00|656.8|655.8|656.6|655.6|656.9|655.9|655.9|654.9|374
1741857000000|2025-03-13 09:10:00|656.8|655.8|657.5|656.5|657.6|656.6|656.8|655.8|429
1741857300000|2025-03-13 09:15:00|657.6|656.6|656.6|655.6|657.6|656.6|656.6|655.6|566
1741857600000|2025-03-13 09:20:00|656.9|655.9|656.6|655.6|657.1|656.1|656.4|655.4|468
1741857900000|2025-03-13 09:25:00|656.4|655.4|655.4|654.4|656.6|655.6|655.1|654.1|3086
1741858200000|2025-03-13 09:30:00|655.1|654.1|654.4|653.4|655.4|654.4|654.4|653.4|732
1741858500000|2025-03-13 09:35:00|654.5|653.5|654.4|653.4|655.4|654.4|654.4|653.4|280
1741858800000|2025-03-13 09:40:00|654.5|653.5|654.6|653.6|654.9|653.9|654.1|653.1|573
1741859100000|2025-03-13 09:45:00|654.9|653.9|654.8|653.8|655.1|654.1|654.6|653.6|170
1741859400000|2025-03-13 09:50:00|654.9|653.9|654.6|653.6|654.9|653.9|654.5|653.5|650
1741859700000|2025-03-13 09:55:00|654.4|653.4|654.6|653.6|655.1|654.1|654.1|653.1|1567
1741860000000|2025-03-13 10:00:00|654.5|653.5|654.3|653.3|654.6|653.6|653.9|652.9|545
1741860300000|2025-03-13 10:05:00|654.4|653.4|653.9|652.9|654.6|653.6|653.6|652.6|284
1741860600000|2025-03-13 10:10:00|654|653|654.4|653.4|654.4|653.4|653.6|652.6|232
1741860900000|2025-03-13 10:15:00|654.1|653.1|654.9|653.9|655.1|654.1|654.1|653.1|850
1741861200000|2025-03-13 10:20:00|655|654|655.9|654.9|656.1|655.1|654.9|653.9|333
1741861500000|2025-03-13 10:25:00|656.1|655.1|655.1|654.1|656.1|655.1|655.1|654.1|229
1741861800000|2025-03-13 10:30:00|655|654|654.9|653.9|655.4|654.4|654.4|653.4|351
1741862100000|2025-03-13 10:35:00|655.1|654.1|655.1|654.1|655.4|654.4|655|654|212
1741862400000|2025-03-13 10:40:00|655.4|654.4|655.9|654.9|655.9|654.9|655.4|654.4|133
1741862700000|2025-03-13 10:45:00|655.8|654.8|655.4|654.4|655.9|654.9|655.1|654.1|291
1741863000000|2025-03-13 10:50:00|655.6|654.6|655.9|654.9|655.9|654.9|655.4|654.4|110
1741863300000|2025-03-13 10:55:00|655.8|654.8|655.9|654.9|656.4|655.4|655.6|654.6|195
1741863600000|2025-03-13 11:00:00|656.1|655.1|656.6|655.6|656.9|655.9|656|655|474
1741863900000|2025-03-13 11:05:00|656.8|655.8|656.5|655.5|657.1|656.1|656.4|655.4|95
1741864200000|2025-03-13 11:10:00|656.6|655.6|656.9|655.9|656.9|655.9|656.4|655.4|45
1741864500000|2025-03-13 11:15:00|656.8|655.8|656.6|655.6|657.1|656.1|656.6|655.6|82
1741864800000|2025-03-13 11:20:00|656.9|655.9|656.9|655.9|657.1|656.1|656.6|655.6|181
1741865100000|2025-03-13 11:25:00|656.8|655.8|657.4|656.4|657.4|656.4|656.6|655.6|105
1741865400000|2025-03-13 11:30:00|657.6|656.6|655.9|654.9|657.6|656.6|655.9|654.9|997
1741865700000|2025-03-13 11:35:00|655.6|654.6|655.4|654.4|656.1|655.1|655.4|654.4|285
1741866000000|2025-03-13 11:40:00|655.1|654.1|654.9|653.9|655.4|654.4|654.9|653.9|304
1741866300000|2025-03-13 11:45:00|654.6|653.6|655.1|654.1|655.3|654.3|654.4|653.4|263
1741866600000|2025-03-13 11:50:00|655|654|654.6|653.6|655.1|654.1|654.6|653.6|83
1741866900000|2025-03-13 11:55:00|654.8|653.8|654.4|653.4|654.9|653.9|654.1|653.1|220
1741867200000|2025-03-13 12:00:00|654.6|653.6|654.1|653.1|654.9|653.9|653.9|652.9|303
1741867500000|2025-03-13 12:05:00|654.4|653.4|653.6|652.6|654.4|653.4|653.4|652.4|181
1741867800000|2025-03-13 12:10:00|653.8|652.8|653.1|652.1|653.9|652.9|653.1|652.1|276
1741868100000|2025-03-13 12:15:00|653.4|652.4|653.9|652.9|654.1|653.1|653.4|652.4|343
1741868400000|2025-03-13 12:20:00|654.1|653.1|655.1|654.1|655.1|654.1|653.6|652.6|544
1741868700000|2025-03-13 12:25:00|655.4|654.4|655.3|654.3|655.4|654.4|654.9|653.9|189
1741869000000|2025-03-13 12:30:00|655.1|654.1|655.4|654.4|655.6|654.6|655.1|654.1|478
1741869300000|2025-03-13 12:35:00|655.6|654.6|655.4|654.4|655.6|654.6|654.9|653.9|190
1741869600000|2025-03-13 12:40:00|655.6|654.6|656.6|655.6|656.6|655.6|655.4|654.4|1020
1741869900000|2025-03-13 12:45:00|656.4|655.4|655.9|654.9|656.6|655.6|655.9|654.9|508
1741870200000|2025-03-13 12:50:00|655.6|654.6|654.6|653.6|655.6|654.6|654.4|653.4|5083
1741870500000|2025-03-13 12:55:00|654.9|653.9|654.1|653.1|655.1|654.1|653.8|652.8|2664
1741870800000|2025-03-13 13:00:00|654.3|653.3|652.6|651.6|654.3|653.3|652.5|651.5|653
1741871100000|2025-03-13 13:05:00|652.9|651.9|653.4|652.4|653.6|652.6|652.6|651.6|261
1741871400000|2025-03-13 13:10:00|653.3|652.3|652.9|651.9|653.4|652.4|652.9|651.9|132
1741871700000|2025-03-13 13:15:00|653.1|652.1|652.9|651.9|653.4|652.4|652.6|651.6|173
1741872000000|2025-03-13 13:20:00|652.6|651.6|652.4|651.4|652.9|651.9|652.1|651.1|347
1741872300000|2025-03-13 13:25:00|652.3|651.3|652.1|651.1|652.9|651.9|652.1|651.1|223
1741872600000|2025-03-13 13:30:00|652.3|651.3|652.4|651.4|653.1|652.1|652.1|651.1|791
1741872900000|2025-03-13 13:35:00|652.3|651.3|652.9|651.9|652.9|651.9|652.1|651.1|326
1741873200000|2025-03-13 13:40:00|653.1|652.1|653.4|652.4|653.9|652.9|653.1|652.1|489
1741873500000|2025-03-13 13:45:00|653.6|652.6|652.9|651.9|653.6|652.6|652.6|651.6|428
1741873800000|2025-03-13 13:50:00|653.1|652.1|652.9|651.9|653.1|652.1|652.4|651.4|414
1741874100000|2025-03-13 13:55:00|652.8|651.8|652.9|651.9|653.6|652.6|652.8|651.8|358
1741874400000|2025-03-13 14:00:00|652.8|651.8|652.1|651.1|652.9|651.9|651.1|650.1|1436
1741874700000|2025-03-13 14:05:00|652.3|651.3|654.1|653.1|654.4|653.4|652.3|651.3|920
1741875000000|2025-03-13 14:10:00|654.3|653.3|653.5|652.5|654.6|653.6|653.1|652.1|793
1741875300000|2025-03-13 14:15:00|653.6|652.6|654.1|653.1|654.8|653.8|653.4|652.4|531
1741875600000|2025-03-13 14:20:00|654.4|653.4|654.9|653.9|654.9|653.9|653.9|652.9|446
1741875900000|2025-03-13 14:25:00|655.1|654.1|654.4|653.4|655.4|654.4|654.1|653.1|352
1741876200000|2025-03-13 14:30:00|654.5|653.5|655.4|654.4|656|655|654.4|653.4|4117
1741876500000|2025-03-13 14:35:00|655.5|654.5|656.1|655.1|656.1|655.1|654.9|653.9|877
1741876800000|2025-03-13 14:40:00|655.9|654.9|655.4|654.4|656.4|655.4|655.4|654.4|737
1741877100000|2025-03-13 14:45:00|655.5|654.5|655.3|654.3|656|655|654.9|653.9|228
1741877400000|2025-03-13 14:50:00|655.1|654.1|654.4|653.4|655.8|654.8|654.4|653.4|242
1741877700000|2025-03-13 14:55:00|654.1|653.1|654.1|653.1|654.6|653.6|653.4|652.4|1489
1741878000000|2025-03-13 15:00:00|654.4|653.4|654.6|653.6|654.9|653.9|654.4|653.4|860
1741878300000|2025-03-13 15:05:00|654.4|653.4|652.9|651.9|654.4|653.4|652.6|651.6|496
1741878600000|2025-03-13 15:10:00|653|652|653.6|652.6|654|653|652.9|651.9|249
1741878900000|2025-03-13 15:15:00|653.4|652.4|653.9|652.9|654.1|653.1|653.4|652.4|684
1741879200000|2025-03-13 15:20:00|654.1|653.1|654.1|653.1|654.4|653.4|653.9|652.9|205
1741879500000|2025-03-13 15:25:00|654.3|653.3|653.4|652.4|654.3|653.3|653.4|652.4|702
1741879800000|2025-03-13 15:30:00|653.5|652.5|654.6|653.6|654.9|653.9|653.1|652.1|809
1741880100000|2025-03-13 15:35:00|654.9|653.9|653.9|652.9|655.1|654.1|653.6|652.6|1000
1741880400000|2025-03-13 15:40:00|653.8|652.8|652.3|651.3|653.8|652.8|652.1|651.1|1416
1741880700000|2025-03-13 15:45:00|652.1|651.1|650.9|649.9|652.4|651.4|647.9|646.9|2427
1741881000000|2025-03-13 15:50:00|650.8|649.8|650.1|649.1|651.1|650.1|649.9|648.9|825
1741881300000|2025-03-13 15:55:00|650|649|650.1|649.1|652|651|649.9|648.9|746
1741881600000|2025-03-13 16:00:00|650.4|649.4|649.1|648.1|651.1|650.1|649.1|648.1|13807
1741881900000|2025-03-13 16:05:00|649.3|648.3|650.8|649.8|651.1|650.1|649.3|648.3|1800
1741882200000|2025-03-13 16:10:00|650.9|649.9|650.6|649.6|651.4|650.4|650.1|649.1|3636
1741882500000|2025-03-13 16:15:00|650.5|649.5|649.8|648.8|650.6|649.6|649.6|648.6|550
1741882800000|2025-03-13 16:20:00|649.6|648.6|649.6|648.6|650.9|649.9|649.4|648.4|1740
1741883100000|2025-03-13 16:25:00|649.8|648.8|648.9|647.9|649.9|648.9|648.6|647.6|11934
1741883400000|2025-03-13 16:30:00|648.8|647.8|648.6|647.6|649.4|648.4|647.9|646.9|7207
1741883700000|2025-03-13 16:35:00|648.4|647.4|648.4|647.4|649.1|648.1|648.3|647.3|685
1741884000000|2025-03-13 16:40:00|648.5|647.5|647.9|646.9|648.9|647.9|647.6|646.6|515
1741884300000|2025-03-13 16:45:00|648|647|646.6|645.6|648.4|647.4|646.6|645.6|522
1741884600000|2025-03-13 16:50:00|646.5|645.5|646.9|645.9|647.3|646.3|646.4|645.4|625
1741884900000|2025-03-13 16:55:00|647.1|646.1|646.9|645.9|647.1|646.1|646.4|645.4|449
1741885200000|2025-03-13 17:00:00|647.1|646.1|646.9|645.9|647.4|646.4|646.6|645.6|747
1741885500000|2025-03-13 17:05:00|646.8|645.8|647.1|646.1|647.4|646.4|646.6|645.6|446
1741885800000|2025-03-13 17:10:00|647|646|646.4|645.4|647.6|646.6|646.1|645.1|503
1741886100000|2025-03-13 17:15:00|646.1|645.1|645.6|644.6|646.4|645.4|645.4|644.4|917
1741886400000|2025-03-13 17:20:00|645.8|644.8|645.6|644.6|646.1|645.1|645.4|644.4|531
1741886700000|2025-03-13 17:25:00|645.8|644.8|645.1|644.1|646.1|645.1|645.1|644.1|315
1741887000000|2025-03-13 17:30:00|645.3|644.3|644.6|643.6|645.4|644.4|644.6|643.6|225
1741887300000|2025-03-13 17:35:00|644.4|643.4|644.9|643.9|645.9|644.9|644.4|643.4|365
1741887600000|2025-03-13 17:40:00|645|644|644.6|643.6|645.1|644.1|644.6|643.6|498
1741887900000|2025-03-13 17:45:00|644.8|643.8|643.9|642.9|644.9|643.9|643.9|642.9|269
1741888200000|2025-03-13 17:50:00|644.1|643.1|644.6|643.6|644.9|643.9|643.9|642.9|214
1741888500000|2025-03-13 17:55:00|644.4|643.4|643.9|642.9|644.6|643.6|643.9|642.9|151
1741888800000|2025-03-13 18:00:00|643.6|642.6|644.6|643.6|645.1|644.1|643.5|642.5|524
1741889100000|2025-03-13 18:05:00|644.8|643.8|644.6|643.6|645.1|644.1|644.4|643.4|701
1741889400000|2025-03-13 18:10:00|644.4|643.4|645.1|644.1|645.1|644.1|644.1|643.1|329
1741889700000|2025-03-13 18:15:00|644.9|643.9|644.9|643.9|644.9|643.9|644.4|643.4|675
1741890000000|2025-03-13 18:20:00|645.1|644.1|645.4|644.4|645.6|644.6|644.6|643.6|725
1741890300000|2025-03-13 18:25:00|645.6|644.6|645.4|644.4|645.6|644.6|644.1|643.1|950
1741890600000|2025-03-13 18:30:00|645.1|644.1|645.1|644.1|645.6|644.6|645.1|644.1|355
1741890900000|2025-03-13 18:35:00|645|644|644.6|643.6|645|644|644.6|643.6|551
1741891200000|2025-03-13 18:40:00|644.8|643.8|645.1|644.1|645.1|644.1|644.6|643.6|402
1741891500000|2025-03-13 18:45:00|644.9|643.9|644.9|643.9|645.1|644.1|644.6|643.6|79
1741891800000|2025-03-13 18:50:00|644.8|643.8|644.6|643.6|644.9|643.9|644.4|643.4|208
1741892100000|2025-03-13 18:55:00|644.4|643.4|644.6|643.6|644.9|643.9|644.4|643.4|136
1741892400000|2025-03-13 19:00:00|644.8|643.8|644.9|643.9|645.1|644.1|644.6|643.6|110
1741892700000|2025-03-13 19:05:00|644.6|643.6|644.1|643.1|644.6|643.6|643.9|642.9|112
1741893000000|2025-03-13 19:10:00|643.9|642.9|644.1|643.1|644.1|643.1|643.9|642.9|46
1741893300000|2025-03-13 19:15:00|644.3|643.3|644.4|643.4|644.5|643.5|644.3|643.3|227
1741893600000|2025-03-13 19:20:00|644.3|643.3|644.1|643.1|644.4|643.4|644.1|643.1|445
1741893900000|2025-03-13 19:25:00|643.9|642.9|644.1|643.1|644.1|643.1|643.9|642.9|243
1741894200000|2025-03-13 19:30:00|644.4|643.4|644.8|643.8|644.9|643.9|644.4|643.4|96
1741894500000|2025-03-13 19:35:00|644.6|643.6|644.6|643.6|644.9|643.9|644.5|643.5|100
1741894800000|2025-03-13 19:40:00|644.4|643.4|644.1|643.1|644.6|643.6|643.6|642.6|178
1741895100000|2025-03-13 19:45:00|644|643|644.4|643.4|644.4|643.4|643.9|642.9|95
1741895400000|2025-03-13 19:50:00|644.1|643.1|644.1|643.1|644.1|643.1|643.9|642.9|113
1741895700000|2025-03-13 19:55:00|644|643|643.9|642.9|644.1|643.1|643.6|642.6|825
1741896000000|2025-03-13 20:00:00|644|643|644.4|643.4|644.5|643.5|644|643|40
1741896300000|2025-03-13 20:05:00|644.6|643.6|644.3|643.3|644.6|643.6|644.1|643.1|34
1741896600000|2025-03-13 20:10:00|644.4|643.4|644.1|643.1|644.4|643.4|644.1|643.1|20
1741896900000|2025-03-13 20:15:00|644|643|644.4|643.4|644.6|643.6|644|643|55
1741897200000|2025-03-13 20:20:00|644.3|643.3|644.5|643.5|644.6|643.6|644.3|643.3|13
1741897500000|2025-03-13 20:25:00|644.4|643.4|644.1|643.1|644.4|643.4|644.1|643.1|7
1741897800000|2025-03-13 20:30:00|644|643|645.6|644.6|645.6|644.6|643.9|642.9|184
1741898100000|2025-03-13 20:35:00|645.4|644.4|645.8|644.8|646.1|645.1|644.9|643.9|1156
1741898400000|2025-03-13 20:40:00|645.6|644.6|645.9|644.9|646|645|645.6|644.6|118
1741898700000|2025-03-13 20:45:00|645.8|644.8|645.9|644.9|646|645|645.8|644.8|23
1741899000000|2025-03-13 20:50:00|646|645|646.5|645.5|646.6|645.6|645.9|644.9|41
1741899300000|2025-03-13 20:55:00|646.4|645.4|646.4|645.4|646.6|645.6|646.4|645.4|151
1741899600000|2025-03-13 21:00:00|646.3|645.3|646.3|645.3|646.3|645.3|646.3|645.3|137
1741899900000|2025-03-13 21:05:00|||||||||36
1741900200000|2025-03-13 21:10:00|646.4|645.4|648.3|647.3|648.4|647.4|646.4|645.4|125
1741900500000|2025-03-13 21:15:00|648.1|647.1|647.8|646.8|648.1|647.1|647.6|646.6|305
1741900800000|2025-03-13 21:20:00|647.6|646.6|647.8|646.8|647.8|646.8|647.6|646.6|100
1741901100000|2025-03-13 21:25:00|647.6|646.6|647.6|646.6|647.6|646.6|647.6|646.6|0
1741901400000|2025-03-13 21:30:00|647.8|646.8|647.8|646.8|647.8|646.8|647.8|646.8|0
1741901700000|2025-03-13 21:35:00|647.5|646.5|647.6|646.6|647.6|646.6|647.5|646.5|0
1741902000000|2025-03-13 21:40:00|647.5|646.5|647.5|646.5|647.5|646.5|647.5|646.5|0
1741902900000|2025-03-13 21:55:00|648.6|645.6|648.6|645.6|648.6|646.5|647.5|645.6|0
1741910400000|2025-03-14 00:00:00|646.9|645.9|646.4|645.4|646.9|645.9|646.1|645.1|65
1741910700000|2025-03-14 00:05:00|646.3|645.3|646.3|645.3|646.4|645.4|646.3|645.3|11
1741911000000|2025-03-14 00:10:00|646.1|645.1|646.1|645.1|646.4|645.4|645.9|644.9|12
1741911300000|2025-03-14 00:15:00|646.3|645.3|645.9|644.9|646.4|645.4|645.9|644.9|3
1741911600000|2025-03-14 00:20:00|646|645|646.1|645.1|646.1|645.1|646|645|5
1741911900000|2025-03-14 00:25:00|645.9|644.9|646.1|645.1|646.4|645.4|645.9|644.9|28
1741912200000|2025-03-14 00:30:00|646|645|646.9|645.9|646.9|645.9|645.9|644.9|18
1741912500000|2025-03-14 00:35:00|647.1|646.1|647.1|646.1|647.1|646.1|647.1|646.1|15
1741912800000|2025-03-14 00:40:00|647.5|646.5|647.5|646.5|647.9|646.9|647.5|646.5|166
1741913100000|2025-03-14 00:45:00|647.6|646.6|647.6|646.6|647.6|646.6|647.1|646.1|35
1741913400000|2025-03-14 00:50:00|647.5|646.5|647.1|646.1|647.5|646.5|647.1|646.1|94
1741913700000|2025-03-14 00:55:00|647|646|647.4|646.4|647.4|646.4|647|646|29
1741914000000|2025-03-14 01:00:00|647.3|646.3|646.6|645.6|647.6|646.6|646.6|645.6|40
1741914300000|2025-03-14 01:05:00|646.5|645.5|646.9|645.9|646.9|645.9|646.3|645.3|18
1741914600000|2025-03-14 01:10:00|646.8|645.8|647.4|646.4|647.4|646.4|646.8|645.8|8
1741914900000|2025-03-14 01:15:00|647.5|646.5|647.3|646.3|647.5|646.5|647|646|5
1741915200000|2025-03-14 01:20:00|647.1|646.1|647.4|646.4|647.5|646.5|647.1|646.1|2
1741915500000|2025-03-14 01:25:00|647.5|646.5|646.8|645.8|647.5|646.5|646.8|645.8|10
1741915800000|2025-03-14 01:30:00|646.6|645.6|646|645|646.6|645.6|645.5|644.5|60
1741916100000|2025-03-14 01:35:00|646.1|645.1|646.4|645.4|646.5|645.5|646.1|645.1|8
1741916400000|2025-03-14 01:40:00|646.5|645.5|646.8|645.8|647.1|646.1|646.4|645.4|29
1741916700000|2025-03-14 01:45:00|646.9|645.9|646.4|645.4|646.9|645.9|646.3|645.3|81
1741917000000|2025-03-14 01:50:00|646.5|645.5|646.9|645.9|647.1|646.1|646.5|645.5|23
1741917300000|2025-03-14 01:55:00|646.8|645.8|647|646|647.3|646.3|646.8|645.8|40
1741917600000|2025-03-14 02:00:00|647.1|646.1|646.9|645.9|647.1|646.1|646.8|645.8|10
1741917900000|2025-03-14 02:05:00|647.1|646.1|646.9|645.9|647.1|646.1|646.9|645.9|10
1741918200000|2025-03-14 02:10:00|647|646|647.4|646.4|647.4|646.4|647|646|13
1741918500000|2025-03-14 02:15:00|647.6|646.6|647.6|646.6|647.9|646.9|647.6|646.6|18
1741918800000|2025-03-14 02:20:00|647.5|646.5|647.4|646.4|647.6|646.6|647.4|646.4|15
1741919100000|2025-03-14 02:25:00|647.3|646.3|647.4|646.4|647.6|646.6|647.3|646.3|10
1741919400000|2025-03-14 02:30:00|647.5|646.5|647.5|646.5|647.6|646.6|647.5|646.5|7
1741919700000|2025-03-14 02:35:00|647.6|646.6|647.9|646.9|647.9|646.9|647.5|646.5|27
1741920000000|2025-03-14 02:40:00|647.8|646.8|647.5|646.5|647.9|646.9|647.4|646.4|3
1741920300000|2025-03-14 02:45:00|647.4|646.4|647.5|646.5|647.5|646.5|647.4|646.4|0
1741920600000|2025-03-14 02:50:00|647.4|646.4|647.6|646.6|647.8|646.8|647.4|646.4|10
1741920900000|2025-03-14 02:55:00|647.8|646.8|647.8|646.8|647.8|646.8|647.6|646.6|15
1741921200000|2025-03-14 03:00:00|647.9|646.9|648.4|647.4|648.4|647.4|647.9|646.9|15
1741921500000|2025-03-14 03:05:00|648.6|647.6|648.6|647.6|648.6|647.6|648.4|647.4|7
1741921800000|2025-03-14 03:10:00|648.5|647.5|648.4|647.4|648.5|647.5|648.4|647.4|7
1741922100000|2025-03-14 03:15:00|648.6|647.6|648.6|647.6|648.9|647.9|648.4|647.4|27
1741922400000|2025-03-14 03:20:00|648.8|647.8|648.6|647.6|648.9|647.9|648.5|647.5|17
1741922700000|2025-03-14 03:25:00|648.5|647.5|648.3|647.3|648.6|647.6|648.1|647.1|11
1741923000000|2025-03-14 03:30:00|648.4|647.4|648.1|647.1|648.5|647.5|648.1|647.1|15
1741923300000|2025-03-14 03:35:00|648.3|647.3|648.3|647.3|648.4|647.4|648.1|647.1|3
1741923600000|2025-03-14 03:40:00|648.4|647.4|647.9|646.9|648.4|647.4|647.9|646.9|19
1741923900000|2025-03-14 03:45:00|647.6|646.6|647.6|646.6|647.8|646.8|647.4|646.4|42
1741924200000|2025-03-14 03:50:00|||||||||15
1741924500000|2025-03-14 03:55:00|647.9|646.9|647.9|646.9|647.9|646.9|647.9|646.9|3
1741924800000|2025-03-14 04:00:00|648.1|647.1|647.9|646.9|648.1|647.1|647.9|646.9|52
1741925100000|2025-03-14 04:05:00|648|647|647.9|646.9|648|647|647.6|646.6|11
1741925400000|2025-03-14 04:10:00|647.8|646.8|647.8|646.8|647.9|646.9|647.6|646.6|6
1741925700000|2025-03-14 04:15:00|647.9|646.9|647.9|646.9|647.9|646.9|647.8|646.8|4
1741926000000|2025-03-14 04:20:00|647.8|646.8|647.9|646.9|647.9|646.9|647.6|646.6|30
1741926300000|2025-03-14 04:25:00|647.8|646.8|647.9|646.9|647.9|646.9|647.8|646.8|8
1741926600000|2025-03-14 04:30:00|647.6|646.6|647.8|646.8|647.9|646.9|647.6|646.6|42
1741926900000|2025-03-14 04:35:00|647.9|646.9|647.6|646.6|647.9|646.9|647.6|646.6|12
1741927200000|2025-03-14 04:40:00|||||||||1
1741927500000|2025-03-14 04:45:00|647.5|646.5|647.6|646.6|647.6|646.6|647.4|646.4|37
1741927800000|2025-03-14 04:50:00|647.5|646.5|647.4|646.4|647.5|646.5|647.4|646.4|6
1741928100000|2025-03-14 04:55:00|647.5|646.5|647.5|646.5|647.6|646.6|647.4|646.4|7
1741928400000|2025-03-14 05:00:00|647.4|646.4|647.5|646.5|647.6|646.6|647.4|646.4|3
1741928700000|2025-03-14 05:05:00|647.6|646.6|647.4|646.4|647.6|646.6|647.3|646.3|8
1741929000000|2025-03-14 05:10:00|||||||||5
1741929300000|2025-03-14 05:15:00|647.6|646.6|647.6|646.6|647.6|646.6|647.5|646.5|48
1741929600000|2025-03-14 05:20:00|647.5|646.5|647.1|646.1|647.5|646.5|647.1|646.1|5
1741929900000|2025-03-14 05:25:00|647|646|647.1|646.1|647.1|646.1|647|646|18
1741930200000|2025-03-14 05:30:00|647|646|647.1|646.1|647.4|646.4|646.9|645.9|7
1741930500000|2025-03-14 05:35:00|647.3|646.3|647.4|646.4|647.4|646.4|647.3|646.3|31
1741930800000|2025-03-14 05:40:00|647.6|646.6|647.3|646.3|647.6|646.6|647.1|646.1|9
1741931100000|2025-03-14 05:45:00|647.1|646.1|647.1|646.1|647.4|646.4|647.1|646.1|21
1741931400000|2025-03-14 05:50:00|647.3|646.3|647.3|646.3|647.4|646.4|647.3|646.3|13
1741931700000|2025-03-14 05:55:00|647.4|646.4|647.6|646.6|647.6|646.6|647.3|646.3|29
1741932000000|2025-03-14 06:00:00|647.5|646.5|647.4|646.4|647.5|646.5|647.4|646.4|6
1741932300000|2025-03-14 06:05:00|647.1|646.1|647.4|646.4|647.4|646.4|647.1|646.1|91
1741932600000|2025-03-14 06:10:00|647.1|646.1|647.4|646.4|647.4|646.4|646.6|645.6|750
1741932900000|2025-03-14 06:15:00|647.5|646.5|647.9|646.9|647.9|646.9|647.5|646.5|48
1741933200000|2025-03-14 06:20:00|647.6|646.6|649|648|649|648|647.6|646.6|133
1741933500000|2025-03-14 06:25:00|649.1|648.1|648.9|647.9|649.4|648.4|648.8|647.8|16
1741933800000|2025-03-14 06:30:00|649.1|648.1|649.1|648.1|649.3|648.3|648.9|647.9|83
1741934100000|2025-03-14 06:35:00|648.9|647.9|649.1|648.1|649.1|648.1|648.6|647.6|639
1741934400000|2025-03-14 06:40:00|649.6|648.6|649.9|648.9|650|649|649.4|648.4|1260
1741934700000|2025-03-14 06:45:00|649.8|648.8|650.1|649.1|650.1|649.1|649.8|648.8|46
1741935000000|2025-03-14 06:50:00|650|649|650.4|649.4|650.6|649.6|650|649|525
1741935300000|2025-03-14 06:55:00|650.1|649.1|650.1|649.1|650.4|649.4|650.1|649.1|58
1741935600000|2025-03-14 07:00:00|650.4|649.4|650.6|649.6|650.6|649.6|650.1|649.1|144
1741935900000|2025-03-14 07:05:00|650.4|649.4|651.1|650.1|651.4|650.4|650.4|649.4|379
1741936200000|2025-03-14 07:10:00|651|650|650.1|649.1|651|650|650.1|649.1|132
1741936500000|2025-03-14 07:15:00|650.3|649.3|650.3|649.3|650.4|649.4|649.9|648.9|151
1741936800000|2025-03-14 07:20:00|650.4|649.4|649.6|648.6|650.4|649.4|649.6|648.6|64
1741937100000|2025-03-14 07:25:00|649.9|648.9|650.5|649.5|650.5|649.5|649.9|648.9|382
1741937400000|2025-03-14 07:30:00|650.4|649.4|649.6|648.6|650.6|649.6|649.4|648.4|849
1741937700000|2025-03-14 07:35:00|649.9|648.9|649.9|648.9|650.1|649.1|649.6|648.6|839
1741938000000|2025-03-14 07:40:00|650|649|649.4|648.4|650.1|649.1|649.4|648.4|117
1741938300000|2025-03-14 07:45:00|649.1|648.1|649.9|648.9|649.9|648.9|649|648|160
1741938600000|2025-03-14 07:50:00|649.8|648.8|649.9|648.9|650.1|649.1|649.6|648.6|88
1741938900000|2025-03-14 07:55:00|650|649|649.9|648.9|650.4|649.4|649.9|648.9|75
1741939200000|2025-03-14 08:00:00|649.8|648.8|649.1|648.1|649.8|648.8|649|648|283
1741939500000|2025-03-14 08:05:00|649.3|648.3|649.1|648.1|650.1|649.1|648.9|647.9|392
1741939800000|2025-03-14 08:10:00|649.4|648.4|649.6|648.6|649.6|648.6|649.4|648.4|436
1741940100000|2025-03-14 08:15:00|649.8|648.8|650|649|650.4|649.4|649.4|648.4|1983
1741940400000|2025-03-14 08:20:00|650.1|649.1|649.9|648.9|650.6|649.6|649.9|648.9|160
1741940700000|2025-03-14 08:25:00|650.1|649.1|650.6|649.6|650.9|649.9|649.5|648.5|763
1741941000000|2025-03-14 08:30:00|650.9|649.9|650.1|649.1|651.1|650.1|649.6|648.6|1606
1741941300000|2025-03-14 08:35:00|650.4|649.4|652.1|651.1|652.4|651.4|650.4|649.4|1131
1741941600000|2025-03-14 08:40:00|652.3|651.3|651.9|650.9|652.4|651.4|651.9|650.9|375
1741941900000|2025-03-14 08:45:00|652.1|651.1|652.6|651.6|652.9|651.9|651.6|650.6|1738
1741942200000|2025-03-14 08:50:00|652.8|651.8|653.1|652.1|653.4|652.4|652.8|651.8|286
1741942500000|2025-03-14 08:55:00|653.3|652.3|652.9|651.9|653.4|652.4|652.9|651.9|402
1741942800000|2025-03-14 09:00:00|653.1|652.1|651.6|650.6|653.1|652.1|651.4|650.4|996
1741943100000|2025-03-14 09:05:00|651.8|650.8|651.9|650.9|651.9|650.9|651|650|696
1741943400000|2025-03-14 09:10:00|651.8|650.8|651.8|650.8|652.1|651.1|651.6|650.6|338
1741943700000|2025-03-14 09:15:00|651.6|650.6|650.9|649.9|651.6|650.6|650.9|649.9|144
1741944000000|2025-03-14 09:20:00|651|650|651.4|650.4|651.4|650.4|650.6|649.6|151
1741944300000|2025-03-14 09:25:00|651.5|650.5|651.1|650.1|652.1|651.1|651|650|336
1741944600000|2025-03-14 09:30:00|651.4|650.4|651.1|650.1|651.4|650.4|650.9|649.9|151
1741944900000|2025-03-14 09:35:00|651.4|650.4|651.1|650.1|651.9|650.9|651.1|650.1|286
1741945200000|2025-03-14 09:40:00|651|650|651.1|650.1|651.4|650.4|650.6|649.6|344
1741945500000|2025-03-14 09:45:00|651.4|650.4|650.9|649.9|651.4|650.4|650.8|649.8|122
1741945800000|2025-03-14 09:50:00|650.8|649.8|651.8|650.8|651.9|650.9|650.8|649.8|436
1741946100000|2025-03-14 09:55:00|651.6|650.6|652.1|651.1|652.1|651.1|651.6|650.6|128
1741946400000|2025-03-14 10:00:00|652|651|651|650|652.1|651.1|650.8|649.8|219
1741946700000|2025-03-14 10:05:00|650.9|649.9|651.4|650.4|651.9|650.9|650.9|649.9|191
1741947000000|2025-03-14 10:10:00|651.1|650.1|651.4|650.4|651.6|650.6|651.1|650.1|127
1741947300000|2025-03-14 10:15:00|651.5|650.5|651.6|650.6|651.9|650.9|651.4|650.4|185
1741947600000|2025-03-14 10:20:00|651.9|650.9|651.9|650.9|652.1|651.1|651.6|650.6|160
1741947900000|2025-03-14 10:25:00|652.1|651.1|651.1|650.1|652.1|651.1|651.1|650.1|461
1741948200000|2025-03-14 10:30:00|651|650|651|650|651.4|650.4|650.6|649.6|254
1741948500000|2025-03-14 10:35:00|650.9|649.9|650.1|649.1|650.9|649.9|650.1|649.1|358
1741948800000|2025-03-14 10:40:00|650.4|649.4|649.9|648.9|650.4|649.4|649.9|648.9|329
1741949100000|2025-03-14 10:45:00|649.8|648.8|650.4|649.4|650.4|649.4|649.8|648.8|816
1741949400000|2025-03-14 10:50:00|650.3|649.3|649.9|648.9|650.4|649.4|649.9|648.9|453
1741949700000|2025-03-14 10:55:00|649.8|648.8|650.1|649.1|650.1|649.1|649.6|648.6|162
1741950000000|2025-03-14 11:00:00|650.3|649.3|650.9|649.9|651.1|650.1|649.9|648.9|473
1741950300000|2025-03-14 11:05:00|650.6|649.6|650.6|649.6|650.9|649.9|650.1|649.1|100
1741950600000|2025-03-14 11:10:00|650.5|649.5|651.4|650.4|651.4|650.4|650.5|649.5|1125
1741950900000|2025-03-14 11:15:00|651.3|650.3|651|650|651.4|650.4|650.8|649.8|407
1741951200000|2025-03-14 11:20:00|651.1|650.1|651.1|650.1|651.6|650.6|650.9|649.9|120
1741951500000|2025-03-14 11:25:00|651|650|650.9|649.9|651.1|650.1|650.6|649.6|131
1741951800000|2025-03-14 11:30:00|650.6|649.6|649.6|648.6|650.8|649.8|649.6|648.6|345
1741952100000|2025-03-14 11:35:00|649.4|648.4|648.9|647.9|649.6|648.6|648.8|647.8|453
1741952400000|2025-03-14 11:40:00|649.1|648.1|649.4|648.4|649.6|648.6|648.9|647.9|389
1741952700000|2025-03-14 11:45:00|649.3|648.3|649.4|648.4|649.6|648.6|648.9|647.9|863
1741953000000|2025-03-14 11:50:00|649.3|648.3|648.6|647.6|649.4|648.4|648.4|647.4|416
1741953300000|2025-03-14 11:55:00|648.9|647.9|649.9|648.9|650|649|648.8|647.8|654
1741953600000|2025-03-14 12:00:00|650.1|649.1|650.6|649.6|651.1|650.1|649.9|648.9|303
1741953900000|2025-03-14 12:05:00|650.4|649.4|650.6|649.6|650.8|649.8|650.4|649.4|157
1741954200000|2025-03-14 12:10:00|650.4|649.4|650.9|649.9|651.1|650.1|650.4|649.4|266
1741954500000|2025-03-14 12:15:00|651.1|650.1|651.1|650.1|651.1|650.1|650.9|649.9|154
1741954800000|2025-03-14 12:20:00|651.3|650.3|650.6|649.6|651.4|650.4|650.4|649.4|266
1741955100000|2025-03-14 12:25:00|650.9|649.9|650.1|649.1|650.9|649.9|649.6|648.6|1315
1741955400000|2025-03-14 12:30:00|649.9|648.9|649.9|648.9|650.1|649.1|649.8|648.8|823
1741955700000|2025-03-14 12:35:00|649.8|648.8|650.9|649.9|651.1|650.1|649.6|648.6|374
1741956000000|2025-03-14 12:40:00|650.6|649.6|650.5|649.5|650.9|649.9|650.1|649.1|264
1741956300000|2025-03-14 12:45:00|650.6|649.6|650.1|649.1|650.6|649.6|649.6|648.6|882
1741956600000|2025-03-14 12:50:00|650|649|649.9|648.9|650.1|649.1|649.4|648.4|177
1741956900000|2025-03-14 12:55:00|649.8|648.8|649.9|648.9|650.6|649.6|649.6|648.6|428
1741957200000|2025-03-14 13:00:00|649.8|648.8|647.9|646.9|649.9|648.9|647.4|646.4|1030
1741957500000|2025-03-14 13:05:00|648.1|647.1|647.4|646.4|648.6|647.6|646.9|645.9|1769
1741957800000|2025-03-14 13:10:00|647.3|646.3|646.6|645.6|647.9|646.9|646.6|645.6|1394
1741958100000|2025-03-14 13:15:00|646.5|645.5|646.4|645.4|646.9|645.9|645.9|644.9|622
1741958400000|2025-03-14 13:20:00|646.6|645.6|645.9|644.9|646.6|645.6|645.6|644.6|1978
1741958700000|2025-03-14 13:25:00|645.8|644.8|645.9|644.9|646.1|645.1|645.6|644.6|764
1741959000000|2025-03-14 13:30:00|646.1|645.1|645.1|644.1|646.6|645.6|644.4|643.4|811
1741959300000|2025-03-14 13:35:00|645|644|645.1|644.1|646.1|645.1|644.6|643.6|327
1741959600000|2025-03-14 13:40:00|645.4|644.4|645.4|644.4|646.4|645.4|645.4|644.4|445
1741959900000|2025-03-14 13:45:00|645.6|644.6|647.4|646.4|647.6|646.6|645.5|644.5|323
1741960200000|2025-03-14 13:50:00|647.6|646.6|648.5|647.5|648.6|647.6|647.6|646.6|402
1741960500000|2025-03-14 13:55:00|648.6|647.6|648.6|647.6|648.9|647.9|647.9|646.9|233
1741960800000|2025-03-14 14:00:00|648.4|647.4|647.1|646.1|648.4|647.4|646.6|645.6|1315
1741961100000|2025-03-14 14:05:00|647.3|646.3|647.1|646.1|647.5|646.5|646.6|645.6|344
1741961400000|2025-03-14 14:10:00|646.9|645.9|645.6|644.6|647.6|646.6|645.4|644.4|245
1741961700000|2025-03-14 14:15:00|645.5|644.5|645.6|644.6|645.9|644.9|645.1|644.1|352
1741962000000|2025-03-14 14:20:00|645.5|644.5|646.1|645.1|646.6|645.6|645.4|644.4|916
1741962300000|2025-03-14 14:25:00|646.4|645.4|645.1|644.1|646.4|645.4|645.1|644.1|261
1741962600000|2025-03-14 14:30:00|645.4|644.4|644.8|643.8|645.8|644.8|644.6|643.6|360
1741962900000|2025-03-14 14:35:00|644.6|643.6|645.4|644.4|645.6|644.6|644.6|643.6|542
1741963200000|2025-03-14 14:40:00|645.6|644.6|646.4|645.4|646.4|645.4|645.6|644.6|383
1741963500000|2025-03-14 14:45:00|646.6|645.6|645.9|644.9|646.9|645.9|645.9|644.9|321
1741963800000|2025-03-14 14:50:00|646.1|645.1|647.9|646.9|648.1|647.1|645.9|644.9|860
1741964100000|2025-03-14 14:55:00|647.8|646.8|647.4|646.4|648.1|647.1|647.1|646.1|309
1741964400000|2025-03-14 15:00:00|647.3|646.3|647.6|646.6|647.6|646.6|646.9|645.9|299
1741964700000|2025-03-14 15:05:00|647.9|646.9|647|646|648.4|647.4|646.9|645.9|322
1741965000000|2025-03-14 15:10:00|647.1|646.1|646.6|645.6|647.4|646.4|646.4|645.4|796
1741965300000|2025-03-14 15:15:00|646.8|645.8|646.5|645.5|646.8|645.8|646.3|645.3|198
1741965600000|2025-03-14 15:20:00|646.6|645.6|647.1|646.1|647.3|646.3|646.4|645.4|230
1741965900000|2025-03-14 15:25:00|647.4|646.4|645.9|644.9|647.4|646.4|645.6|644.6|493
1741966200000|2025-03-14 15:30:00|646|645|645.6|644.6|646.6|645.6|645.6|644.6|298
1741966500000|2025-03-14 15:35:00|645.4|644.4|645.9|644.9|646.1|645.1|645.1|644.1|314
1741966800000|2025-03-14 15:40:00|646.1|645.1|646.1|645.1|646.3|645.3|645.9|644.9|363
1741967100000|2025-03-14 15:45:00|645.9|644.9|646.6|645.6|646.9|645.9|645.6|644.6|496
1741967400000|2025-03-14 15:50:00|646.4|645.4|646.9|645.9|646.9|645.9|646.4|645.4|161
1741967700000|2025-03-14 15:55:00|646.6|645.6|646.1|645.1|646.9|645.9|646|645|531
1741968000000|2025-03-14 16:00:00|646|645|646.4|645.4|646.5|645.5|645.9|644.9|334
1741968300000|2025-03-14 16:05:00|646.3|645.3|646.1|645.1|646.4|645.4|645.6|644.6|601
1741968600000|2025-03-14 16:10:00|646.4|645.4|646.4|645.4|646.6|645.6|645.6|644.6|514
1741968900000|2025-03-14 16:15:00|646.3|645.3|646.1|645.1|646.4|645.4|645.9|644.9|434
1741969200000|2025-03-14 16:20:00|646.4|645.4|646.1|645.1|646.4|645.4|645.9|644.9|610
1741969500000|2025-03-14 16:25:00|646|645|645.9|644.9|646|645|645.1|644.1|2539
1741969800000|2025-03-14 16:30:00|646.1|645.1|646.4|645.4|646.9|645.9|646.1|645.1|1045
1741970100000|2025-03-14 16:35:00|646.6|645.6|646.4|645.4|646.6|645.6|646.1|645.1|270
1741970400000|2025-03-14 16:40:00|646.5|645.5|646|645|646.5|645.5|645.9|644.9|226
1741970700000|2025-03-14 16:45:00|646.1|645.1|646.5|645.5|646.6|645.6|645.9|644.9|241
1741971000000|2025-03-14 16:50:00|646.6|645.6|646.6|645.6|646.6|645.6|646.4|645.4|287
1741971300000|2025-03-14 16:55:00|646.5|645.5|646.6|645.6|647.1|646.1|646.4|645.4|1105
1741971600000|2025-03-14 17:00:00|646.4|645.4|648.6|647.6|648.9|647.9|646.4|645.4|2314
1741971900000|2025-03-14 17:05:00|648.9|647.9|648.9|647.9|649.1|648.1|648.4|647.4|319
1741972200000|2025-03-14 17:10:00|649.1|648.1|648.9|647.9|649.1|648.1|648.4|647.4|902
1741972500000|2025-03-14 17:15:00|649.1|648.1|649|648|649.4|648.4|648.9|647.9|869
1741972800000|2025-03-14 17:20:00|648.9|647.9|648.4|647.4|649.1|648.1|648.1|647.1|445
1741973100000|2025-03-14 17:25:00|648.5|647.5|648.6|647.6|648.9|647.9|648.1|647.1|153
1741973400000|2025-03-14 17:30:00|648.8|647.8|648.1|647.1|648.9|647.9|648.1|647.1|411
1741973700000|2025-03-14 17:35:00|648.3|647.3|648.4|647.4|648.6|647.6|647.9|646.9|159
1741974000000|2025-03-14 17:40:00|648.6|647.6|648.1|647.1|648.6|647.6|648|647|171
1741974300000|2025-03-14 17:45:00|647.9|646.9|648.4|647.4|648.4|647.4|647.9|646.9|226
1741974600000|2025-03-14 17:50:00|648.3|647.3|647.6|646.6|648.6|647.6|647.4|646.4|209
1741974900000|2025-03-14 17:55:00|647.8|646.8|647.9|646.9|647.9|646.9|647.6|646.6|285
1741975200000|2025-03-14 18:00:00|648.1|647.1|648.4|647.4|648.6|647.6|648|647|655
1741975500000|2025-03-14 18:05:00|648.6|647.6|648.1|647.1|648.6|647.6|648.1|647.1|425
1741975800000|2025-03-14 18:10:00|648|647|648.8|647.8|648.9|647.9|648|647|217
1741976100000|2025-03-14 18:15:00|648.6|647.6|648.6|647.6|648.9|647.9|648.4|647.4|579
1741976400000|2025-03-14 18:20:00|648.8|647.8|648.9|647.9|648.9|647.9|648.6|647.6|335
1741976700000|2025-03-14 18:25:00|648.6|647.6|648.8|647.8|649.1|648.1|648.6|647.6|366
1741977000000|2025-03-14 18:30:00|648.9|647.9|649.4|648.4|649.4|648.4|648.9|647.9|75
1741977300000|2025-03-14 18:35:00|649.3|648.3|649.4|648.4|649.6|648.6|649.1|648.1|61
1741977600000|2025-03-14 18:40:00|649.5|648.5|649.6|648.6|649.6|648.6|649.5|648.5|127
1741977900000|2025-03-14 18:45:00|649.4|648.4|649.4|648.4|649.6|648.6|649.4|648.4|154
1741978200000|2025-03-14 18:50:00|649.3|648.3|649.1|648.1|649.4|648.4|648.9|647.9|83
1741978500000|2025-03-14 18:55:00|649.4|648.4|649.4|648.4|649.6|648.6|649.1|648.1|1058
1741978800000|2025-03-14 19:00:00|649.5|648.5|649.5|648.5|649.6|648.6|649.4|648.4|1433
1741979100000|2025-03-14 19:05:00|649.6|648.6|649.9|648.9|649.9|648.9|649.6|648.6|74
1741979400000|2025-03-14 19:10:00|649.6|648.6|649.6|648.6|649.9|648.9|649.6|648.6|41
1741979700000|2025-03-14 19:15:00|649.4|648.4|649|648|649.4|648.4|648.9|647.9|107
1741980000000|2025-03-14 19:20:00|648.9|647.9|649.1|648.1|649.1|648.1|648.9|647.9|47
1741980300000|2025-03-14 19:25:00|649.4|648.4|649.4|648.4|649.6|648.6|649.1|648.1|173
1741980600000|2025-03-14 19:30:00|649.1|648.1|649.4|648.4|649.6|648.6|649.1|648.1|125
1741980900000|2025-03-14 19:35:00|649.5|648.5|649.4|648.4|649.5|648.5|649.4|648.4|3
1741981200000|2025-03-14 19:40:00|649.1|648.1|649.1|648.1|649.4|648.4|648.9|647.9|95
1741981500000|2025-03-14 19:45:00|649|648|649.4|648.4|649.4|648.4|649|648|15
1741981800000|2025-03-14 19:50:00|649.5|648.5|649.6|648.6|649.6|648.6|649.5|648.5|55
1741982100000|2025-03-14 19:55:00|649.5|648.5|649.4|648.4|649.6|648.6|649.4|648.4|610
1741982400000|2025-03-14 20:00:00|649.1|648.1|649|648|649.4|648.4|648.9|647.9|146
1741982700000|2025-03-14 20:05:00|648.9|647.9|649.1|648.1|649.4|648.4|648.9|647.9|30
1741983000000|2025-03-14 20:10:00|649.4|648.4|649.6|648.6|649.6|648.6|649.4|648.4|78
1741983300000|2025-03-14 20:15:00|||||||||13
1741983600000|2025-03-14 20:20:00|649.4|648.4|649.6|648.6|649.6|648.6|649.4|648.4|33
1741983900000|2025-03-14 20:25:00|||||||||45
1741984200000|2025-03-14 20:30:00|649.5|648.5|649.6|648.6|649.6|648.6|649.5|648.5|119
1741984500000|2025-03-14 20:35:00|||||||||4
1741984800000|2025-03-14 20:40:00|649.8|648.8|649.6|648.6|649.9|648.9|649.5|648.5|13
1741985100000|2025-03-14 20:45:00|649.5|648.5|649.3|648.3|649.5|648.5|649.1|648.1|26
1741985400000|2025-03-14 20:50:00|649.4|648.4|649.6|648.6|649.6|648.6|649.3|648.3|17
1741985700000|2025-03-14 20:55:00|649.5|648.5|649.5|648.5|649.6|648.6|649.4|648.4|3
1742166000000|2025-03-16 23:00:00|657.6|656.6|657.9|656.9|658.1|657.1|657.4|656.4|572
1742166300000|2025-03-16 23:05:00|658|657|658|657|658.5|657.5|657.9|656.9|71
1742166600000|2025-03-16 23:10:00|657.8|656.8|659|658|659|658|657.8|656.8|390
1742166900000|2025-03-16 23:15:00|659.3|658.3|658.9|657.9|659.4|658.4|658.9|657.9|16
1742167200000|2025-03-16 23:20:00|658.8|657.8|659.8|658.8|659.8|658.8|658.8|657.8|30
1742167500000|2025-03-16 23:25:00|659.6|658.6|659.6|658.6|659.8|658.8|659.5|658.5|0
1742167800000|2025-03-16 23:30:00|659.5|658.5|659.5|658.5|660.1|659.1|659.4|658.4|45
1742168100000|2025-03-16 23:35:00|659.4|658.4|659.4|658.4|659.9|658.9|659.3|658.3|3
1742168400000|2025-03-16 23:40:00|659.1|658.1|659.1|658.1|659.3|658.3|659.1|658.1|2
1742168700000|2025-03-16 23:45:00|659.3|658.3|659.1|658.1|659.4|658.4|659|658|3
1742169000000|2025-03-16 23:50:00|659|658|659|658|659.4|658.4|658.9|657.9|478
1742169300000|2025-03-16 23:55:00|658.9|657.9|659.3|658.3|659.4|658.4|658.6|657.6|244
1742169600000|2025-03-17 00:00:00|659.4|658.4|660.1|659.1|660.1|659.1|659.1|658.1|118
1742169900000|2025-03-17 00:05:00|660.3|659.3|660.8|659.8|660.9|659.9|660.1|659.1|338
1742170200000|2025-03-17 00:10:00|660.9|659.9|660.9|659.9|661.1|660.1|660.6|659.6|60
1742170500000|2025-03-17 00:15:00|661.1|660.1|660.8|659.8|661.1|660.1|660.6|659.6|156
1742170800000|2025-03-17 00:20:00|660.9|659.9|660.5|659.5|661|660|660.5|659.5|68
1742171100000|2025-03-17 00:25:00|660.6|659.6|660.6|659.6|660.6|659.6|660.4|659.4|4
1742171400000|2025-03-17 00:30:00|660.5|659.5|660.1|659.1|660.6|659.6|660.1|659.1|2
1742171700000|2025-03-17 00:35:00|660|659|660.3|659.3|660.4|659.4|659.9|658.9|38
1742172000000|2025-03-17 00:40:00|660.4|659.4|660.4|659.4|660.5|659.5|660.4|659.4|4
1742172300000|2025-03-17 00:45:00|660.6|659.6|660.9|659.9|660.9|659.9|660.6|659.6|3
1742172600000|2025-03-17 00:50:00|660.8|659.8|660.9|659.9|661|660|660.8|659.8|50
1742172900000|2025-03-17 00:55:00|661|660|661.1|660.1|661.1|660.1|660.9|659.9|55
1742173200000|2025-03-17 01:00:00|661|660|664.1|663.1|664.4|663.4|661|660|272
1742173500000|2025-03-17 01:05:00|664.3|663.3|663.1|662.1|664.4|663.4|663.1|662.1|126
1742173800000|2025-03-17 01:10:00|663.3|662.3|663.6|662.6|663.8|662.8|662.9|661.9|40
1742174100000|2025-03-17 01:15:00|663.5|662.5|663.4|662.4|663.8|662.8|663.1|662.1|18
1742174400000|2025-03-17 01:20:00|663.3|662.3|662.9|661.9|663.4|662.4|662.5|661.5|95
1742174700000|2025-03-17 01:25:00|662.6|661.6|662.6|661.6|662.8|661.8|662.4|661.4|22
1742175000000|2025-03-17 01:30:00|662.5|661.5|661.6|660.6|662.6|661.6|661.6|660.6|13
1742175300000|2025-03-17 01:35:00|661.5|660.5|660.8|659.8|661.6|660.6|660.6|659.6|121
1742175600000|2025-03-17 01:40:00|660.6|659.6|660.9|659.9|661|660|660.5|659.5|473
1742175900000|2025-03-17 01:45:00|661|660|661.1|660.1|661.5|660.5|660.6|659.6|147
1742176200000|2025-03-17 01:50:00|661.3|660.3|661|660|661.4|660.4|660.9|659.9|9
1742176500000|2025-03-17 01:55:00|660.9|659.9|661.1|660.1|661.1|660.1|660.9|659.9|15
1742176800000|2025-03-17 02:00:00|661|660|659.8|658.8|661.1|660.1|659.6|658.6|653
1742177100000|2025-03-17 02:05:00|659.9|658.9|659.6|658.6|660|659|659.6|658.6|601
1742177400000|2025-03-17 02:10:00|659.8|658.8|659.1|658.1|659.8|658.8|658.8|657.8|403
1742177700000|2025-03-17 02:15:00|659|658|659.5|658.5|659.6|658.6|659|658|50
1742178000000|2025-03-17 02:20:00|659.4|658.4|659.4|658.4|659.6|658.6|659.1|658.1|8
1742178300000|2025-03-17 02:25:00|659.3|658.3|659.1|658.1|659.3|658.3|659|658|18
1742178600000|2025-03-17 02:30:00|658.9|657.9|658.9|657.9|658.9|657.9|658.4|657.4|150
1742178900000|2025-03-17 02:35:00|658.8|657.8|658.8|657.8|658.9|657.9|658.5|657.5|35
1742179200000|2025-03-17 02:40:00|658.9|657.9|658.1|657.1|658.9|657.9|658|657|151
1742179500000|2025-03-17 02:45:00|658.3|657.3|657.5|656.5|658.4|657.4|657.5|656.5|120
1742179800000|2025-03-17 02:50:00|657.6|656.6|657.6|656.6|657.9|656.9|657.5|656.5|5
1742180100000|2025-03-17 02:55:00|657.5|656.5|657.4|656.4|657.6|656.6|657.1|656.1|171
1742180400000|2025-03-17 03:00:00|657.3|656.3|656.9|655.9|657.4|656.4|656.6|655.6|14
1742180700000|2025-03-17 03:05:00|656.8|655.8|657.3|656.3|657.3|656.3|656.6|655.6|17
1742181000000|2025-03-17 03:10:00|657.1|656.1|657|656|657.3|656.3|656.9|655.9|6
1742181300000|2025-03-17 03:15:00|657.1|656.1|656.9|655.9|657.1|656.1|656.6|655.6|16
1742181600000|2025-03-17 03:20:00|657|656|657.6|656.6|657.6|656.6|657|656|7
1742181900000|2025-03-17 03:25:00|657.5|656.5|657.4|656.4|657.6|656.6|657.3|656.3|15
1742182200000|2025-03-17 03:30:00|657.3|656.3|656.6|655.6|657.3|656.3|656.4|655.4|27
1742182500000|2025-03-17 03:35:00|656.9|655.9|656.9|655.9|657.1|656.1|656.9|655.9|8
1742182800000|2025-03-17 03:40:00|657|656|657.1|656.1|657.1|656.1|657|656|10
1742183100000|2025-03-17 03:45:00|657.4|656.4|657.1|656.1|657.4|656.4|657.1|656.1|5
1742183400000|2025-03-17 03:50:00|||||||||2
1742184000000|2025-03-17 04:00:00|657.4|656.4|658.1|657.1|658.1|657.1|657.4|656.4|541
1742184300000|2025-03-17 04:05:00|657.9|656.9|658|657|658.1|657.1|657.9|656.9|37
1742184600000|2025-03-17 04:10:00|658.1|657.1|658.1|657.1|658.1|657.1|657.9|656.9|16
1742184900000|2025-03-17 04:15:00|658.3|657.3|658.1|657.1|658.3|657.3|658.1|657.1|5
1742185200000|2025-03-17 04:20:00|658.4|657.4|658.5|657.5|658.6|657.6|658.3|657.3|33
1742185500000|2025-03-17 04:25:00|658.4|657.4|658|657|658.5|657.5|658|657|13
1742185800000|2025-03-17 04:30:00|658.1|657.1|658.1|657.1|658.1|657.1|658|657|9
1742186100000|2025-03-17 04:35:00|658|657|658|657|658.1|657.1|658|657|5
1742186400000|2025-03-17 04:40:00|657.9|656.9|657.9|656.9|657.9|656.9|657.8|656.8|12
1742186700000|2025-03-17 04:45:00|658.1|657.1|658.1|657.1|658.1|657.1|658|657|14
1742187000000|2025-03-17 04:50:00|658|657|657.9|656.9|658.1|657.1|657.8|656.8|67
1742187300000|2025-03-17 04:55:00|657.8|656.8|657.5|656.5|657.9|656.9|657.4|656.4|10
1742187600000|2025-03-17 05:00:00|657.6|656.6|657.8|656.8|657.8|656.8|657.6|656.6|5
1742187900000|2025-03-17 05:05:00|657.6|656.6|657.5|656.5|657.6|656.6|657.4|656.4|62
1742188200000|2025-03-17 05:10:00|657.6|656.6|657.6|656.6|657.9|656.9|657.5|656.5|4
1742188500000|2025-03-17 05:15:00|657.5|656.5|657.6|656.6|657.6|656.6|657.5|656.5|174
1742188800000|2025-03-17 05:20:00|657.8|656.8|657.9|656.9|657.9|656.9|657.8|656.8|24
1742189100000|2025-03-17 05:25:00|||||||||5
1742189400000|2025-03-17 05:30:00|657.6|656.6|658.4|657.4|658.4|657.4|657.6|656.6|16
1742189700000|2025-03-17 05:35:00|658.3|657.3|658.4|657.4|658.6|657.6|658.3|657.3|16
1742190000000|2025-03-17 05:40:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|6
1742190300000|2025-03-17 05:45:00|658.4|657.4|658.1|657.1|658.6|657.6|658|657|6
1742190600000|2025-03-17 05:50:00|657.9|656.9|657.5|656.5|657.9|656.9|657.4|656.4|24
1742190900000|2025-03-17 05:55:00|657.4|656.4|657.6|656.6|657.9|656.9|657.4|656.4|59
1742191200000|2025-03-17 06:00:00|657.4|656.4|657.1|656.1|657.6|656.6|657.1|656.1|21
1742191500000|2025-03-17 06:05:00|657.3|656.3|657|656|657.4|656.4|656.9|655.9|22
1742191800000|2025-03-17 06:10:00|657.1|656.1|657.1|656.1|657.1|656.1|656.8|655.8|92
1742192100000|2025-03-17 06:15:00|657|656|657.1|656.1|657.4|656.4|657|656|9
1742192400000|2025-03-17 06:20:00|656.9|655.9|656.9|655.9|656.9|655.9|656.6|655.6|270
1742192700000|2025-03-17 06:25:00|657.1|656.1|656.9|655.9|657.1|656.1|656.6|655.6|6
1742193000000|2025-03-17 06:30:00|656.8|655.8|656.8|655.8|656.9|655.9|656.8|655.8|206
1742193300000|2025-03-17 06:35:00|656.9|655.9|656.8|655.8|656.9|655.9|656.6|655.6|10
1742193600000|2025-03-17 06:40:00|656.9|655.9|656.9|655.9|656.9|655.9|656.6|655.6|20
1742193900000|2025-03-17 06:45:00|657.1|656.1|657.4|656.4|657.4|656.4|657|656|317
1742194200000|2025-03-17 06:50:00|657.6|656.6|657.6|656.6|657.6|656.6|657.4|656.4|778
1742194500000|2025-03-17 06:55:00|657.9|656.9|658.1|657.1|658.4|657.4|657.9|656.9|209
1742194800000|2025-03-17 07:00:00|658.6|657.6|659.1|658.1|659.6|658.6|658.5|657.5|766
1742195100000|2025-03-17 07:05:00|659|658|658.9|657.9|659.1|658.1|658.8|657.8|118
1742195400000|2025-03-17 07:10:00|658.8|657.8|657.9|656.9|658.9|657.9|657.9|656.9|583
1742195700000|2025-03-17 07:15:00|658|657|657.9|656.9|658.4|657.4|657.9|656.9|51
1742196000000|2025-03-17 07:20:00|657.8|656.8|658.1|657.1|658.3|657.3|657.4|656.4|199
1742196300000|2025-03-17 07:25:00|658.3|657.3|657.9|656.9|658.3|657.3|657.9|656.9|151
1742196600000|2025-03-17 07:30:00|657.6|656.6|657.4|656.4|657.9|656.9|656.6|655.6|963
1742196900000|2025-03-17 07:35:00|657.5|656.5|657.9|656.9|657.9|656.9|657.4|656.4|281
1742197200000|2025-03-17 07:40:00|657.8|656.8|658.1|657.1|658.4|657.4|657.6|656.6|159
1742197500000|2025-03-17 07:45:00|658|657|657.9|656.9|658.1|657.1|657.6|656.6|100
1742197800000|2025-03-17 07:50:00|658|657|658.1|657.1|658.4|657.4|657.6|656.6|149
1742198100000|2025-03-17 07:55:00|657.9|656.9|657.6|656.6|657.9|656.9|657.4|656.4|131
1742198400000|2025-03-17 08:00:00|657.5|656.5|659.4|658.4|659.6|658.6|657.4|656.4|1479
1742198700000|2025-03-17 08:05:00|659.6|658.6|659.1|658.1|660.1|659.1|659.1|658.1|428
1742199000000|2025-03-17 08:10:00|659|658|658.9|657.9|659.6|658.6|658.4|657.4|781
1742199300000|2025-03-17 08:15:00|659.1|658.1|657.4|656.4|659.4|658.4|657.3|656.3|744
1742199600000|2025-03-17 08:20:00|657.6|656.6|657.6|656.6|658.1|657.1|657.4|656.4|1053
1742199900000|2025-03-17 08:25:00|658|657|657.6|656.6|658|657|656.8|655.8|1358
1742200200000|2025-03-17 08:30:00|657.4|656.4|657.6|656.6|657.9|656.9|656.9|655.9|1601
1742200500000|2025-03-17 08:35:00|657.8|656.8|659.4|658.4|659.4|658.4|657.6|656.6|773
1742200800000|2025-03-17 08:40:00|659.5|658.5|658.9|657.9|659.5|658.5|658.4|657.4|748
1742201100000|2025-03-17 08:45:00|659.1|658.1|659.6|658.6|659.9|658.9|658.9|657.9|536
1742201400000|2025-03-17 08:50:00|659.8|658.8|659.1|658.1|659.8|658.8|658.4|657.4|805
1742201700000|2025-03-17 08:55:00|659|658|658.8|657.8|659.4|658.4|658.8|657.8|173
1742202000000|2025-03-17 09:00:00|658.9|657.9|658.9|657.9|659.4|658.4|658.6|657.6|362
1742202300000|2025-03-17 09:05:00|658.5|657.5|659.9|658.9|659.9|658.9|658|657|735
1742202600000|2025-03-17 09:10:00|659.8|658.8|660.4|659.4|660.4|659.4|659.8|658.8|307
1742202900000|2025-03-17 09:15:00|660.5|659.5|660.6|659.6|660.9|659.9|660.3|659.3|167
1742203200000|2025-03-17 09:20:00|660.8|659.8|660.8|659.8|660.9|659.9|660.4|659.4|150
1742203500000|2025-03-17 09:25:00|660.6|659.6|660.9|659.9|660.9|659.9|660.6|659.6|323
1742203800000|2025-03-17 09:30:00|661.1|660.1|661|660|661.6|660.6|660.9|659.9|511
1742204100000|2025-03-17 09:35:00|660.9|659.9|659.4|658.4|661.1|660.1|659.4|658.4|1241
1742204400000|2025-03-17 09:40:00|659.1|658.1|658.4|657.4|659.1|658.1|658|657|1187
1742204700000|2025-03-17 09:45:00|658.3|657.3|657.1|656.1|658.4|657.4|657.1|656.1|975
1742205000000|2025-03-17 09:50:00|657.3|656.3|657.4|656.4|657.6|656.6|656.9|655.9|243
1742205300000|2025-03-17 09:55:00|657.5|656.5|658.1|657.1|658.3|657.3|657.4|656.4|274
1742205600000|2025-03-17 10:00:00|658.4|657.4|657.4|656.4|658.6|657.6|657.4|656.4|201
1742205900000|2025-03-17 10:05:00|657.6|656.6|657.6|656.6|658|657|657.5|656.5|146
1742206200000|2025-03-17 10:10:00|657.5|656.5|658.4|657.4|658.4|657.4|657.5|656.5|263
1742206500000|2025-03-17 10:15:00|658.6|657.6|658.4|657.4|658.9|657.9|658.1|657.1|269
1742206800000|2025-03-17 10:20:00|658.3|657.3|657.6|656.6|658.4|657.4|657.5|656.5|95
1742207100000|2025-03-17 10:25:00|657.5|656.5|657.8|656.8|658.1|657.1|657.5|656.5|102
1742207400000|2025-03-17 10:30:00|657.6|656.6|657.4|656.4|657.9|656.9|657.4|656.4|1207
1742207700000|2025-03-17 10:35:00|657.1|656.1|658.1|657.1|658.3|657.3|657.1|656.1|361
1742208000000|2025-03-17 10:40:00|658|657|658.6|657.6|658.9|657.9|657.9|656.9|180
1742208300000|2025-03-17 10:45:00|658.8|657.8|658.3|657.3|658.9|657.9|657.9|656.9|741
1742208600000|2025-03-17 10:50:00|658.1|657.1|658.1|657.1|658.4|657.4|657.9|656.9|143
1742208900000|2025-03-17 10:55:00|658.4|657.4|658.4|657.4|658.5|657.5|658.1|657.1|297
1742209200000|2025-03-17 11:00:00|658.5|657.5|658.4|657.4|658.6|657.6|658.4|657.4|225
1742209500000|2025-03-17 11:05:00|658.5|657.5|658.4|657.4|658.5|657.5|658.1|657.1|678
1742209800000|2025-03-17 11:10:00|658.1|657.1|658.6|657.6|658.6|657.6|658|657|423
1742210100000|2025-03-17 11:15:00|658.8|657.8|659.4|658.4|659.6|658.6|658.6|657.6|304
1742210400000|2025-03-17 11:20:00|659.1|658.1|659.5|658.5|659.6|658.6|659.1|658.1|149
1742210700000|2025-03-17 11:25:00|659.4|658.4|660|659|660.4|659.4|659.4|658.4|1679
1742211000000|2025-03-17 11:30:00|660.1|659.1|660.1|659.1|660.4|659.4|660.1|659.1|204
1742211300000|2025-03-17 11:35:00|659.9|658.9|659.6|658.6|660.4|659.4|659.6|658.6|182
1742211600000|2025-03-17 11:40:00|659.9|658.9|659.9|658.9|659.9|658.9|659.6|658.6|89
1742211900000|2025-03-17 11:45:00|659.8|658.8|659.9|658.9|660.3|659.3|659.6|658.6|152
1742212200000|2025-03-17 11:50:00|660|659|659.4|658.4|660.1|659.1|659.4|658.4|307
1742212500000|2025-03-17 11:55:00|659.1|658.1|658.9|657.9|659.1|658.1|658.9|657.9|384
1742212800000|2025-03-17 12:00:00|658.8|657.8|658.6|657.6|658.9|657.9|658.1|657.1|175
1742213100000|2025-03-17 12:05:00|658.9|657.9|658.1|657.1|658.9|657.9|658|657|679
1742213400000|2025-03-17 12:10:00|658.3|657.3|658.1|657.1|658.6|657.6|658|657|936
1742213700000|2025-03-17 12:15:00|657.9|656.9|657.5|656.5|658.1|657.1|657.5|656.5|613
1742214000000|2025-03-17 12:20:00|657.6|656.6|657.9|656.9|658.1|657.1|657.4|656.4|143
1742214300000|2025-03-17 12:25:00|658|657|657.8|656.8|658.6|657.6|657.6|656.6|432
1742214600000|2025-03-17 12:30:00|657.6|656.6|657.6|656.6|658.1|657.1|657.4|656.4|165
1742214900000|2025-03-17 12:35:00|657.8|656.8|658.1|657.1|658.1|657.1|657.6|656.6|123
1742215200000|2025-03-17 12:40:00|658|657|657.6|656.6|658|657|657.6|656.6|87
1742215500000|2025-03-17 12:45:00|657.5|656.5|657.6|656.6|658.1|657.1|657.4|656.4|385
1742215800000|2025-03-17 12:50:00|657.8|656.8|658.1|657.1|658.1|657.1|657.4|656.4|151
1742216100000|2025-03-17 12:55:00|658.3|657.3|658.1|657.1|658.6|657.6|657.9|656.9|313
1742216400000|2025-03-17 13:00:00|658.4|657.4|656.1|655.1|658.4|657.4|656|655|494
1742216700000|2025-03-17 13:05:00|655.9|654.9|656.9|655.9|657.1|656.1|655.9|654.9|820
1742217000000|2025-03-17 13:10:00|657.1|656.1|656.3|655.3|657.4|656.4|656.3|655.3|1338
1742217300000|2025-03-17 13:15:00|656.4|655.4|656.8|655.8|657.1|656.1|655.5|654.5|583
1742217600000|2025-03-17 13:20:00|656.9|655.9|656.1|655.1|656.9|655.9|655.9|654.9|197
1742217900000|2025-03-17 13:25:00|656|655|656.4|655.4|657.1|656.1|655.9|654.9|440
1742218200000|2025-03-17 13:30:00|656.6|655.6|657.6|656.6|658.1|657.1|656.6|655.6|410
1742218500000|2025-03-17 13:35:00|657.4|656.4|657.6|656.6|658.3|657.3|657.4|656.4|521
1742218800000|2025-03-17 13:40:00|657.4|656.4|656.9|655.9|657.9|656.9|656.6|655.6|1664
1742219100000|2025-03-17 13:45:00|657|656|656.6|655.6|657.6|656.6|656.4|655.4|877
1742219400000|2025-03-17 13:50:00|656.5|655.5|656.6|655.6|656.9|655.9|655.9|654.9|882
1742219700000|2025-03-17 13:55:00|656.9|655.9|656.8|655.8|657.4|656.4|656.4|655.4|454
1742220000000|2025-03-17 14:00:00|656.6|655.6|655.9|654.9|656.6|655.6|655.9|654.9|1299
1742220300000|2025-03-17 14:05:00|656.1|655.1|655.9|654.9|656.4|655.4|655|654|1036
1742220600000|2025-03-17 14:10:00|655.6|654.6|656.4|655.4|656.9|655.9|655.6|654.6|220
1742220900000|2025-03-17 14:15:00|656.6|655.6|655.9|654.9|656.6|655.6|655.6|654.6|391
1742221200000|2025-03-17 14:20:00|656.1|655.1|655.6|654.6|656.1|655.1|655.1|654.1|354
1742221500000|2025-03-17 14:25:00|655.5|654.5|655.1|654.1|655.9|654.9|655|654|271
1742221800000|2025-03-17 14:30:00|654.9|653.9|654.4|653.4|655.9|654.9|654.4|653.4|1115
1742222100000|2025-03-17 14:35:00|654.6|653.6|654.4|653.4|654.9|653.9|653.6|652.6|1090
1742222400000|2025-03-17 14:40:00|654.1|653.1|653.6|652.6|654.4|653.4|653.6|652.6|628
1742222700000|2025-03-17 14:45:00|653.4|652.4|653.4|652.4|653.9|652.9|653.4|652.4|1178
1742223000000|2025-03-17 14:50:00|653.3|652.3|652.1|651.1|653.4|652.4|651.9|650.9|4295
1742223300000|2025-03-17 14:55:00|652.3|651.3|652.1|651.1|652.6|651.6|651.9|650.9|929
1742223600000|2025-03-17 15:00:00|652.4|651.4|651.6|650.6|652.6|651.6|650.9|649.9|491
1742223900000|2025-03-17 15:05:00|651.9|650.9|651.6|650.6|652.1|651.1|651.4|650.4|853
1742224200000|2025-03-17 15:10:00|651.4|650.4|651.8|650.8|652.1|651.1|651.3|650.3|370
1742224500000|2025-03-17 15:15:00|651.6|650.6|652.3|651.3|652.6|651.6|651.6|650.6|1009
1742224800000|2025-03-17 15:20:00|652.1|651.1|652.4|651.4|652.6|651.6|651.9|650.9|436
1742225100000|2025-03-17 15:25:00|652.3|651.3|652.4|651.4|652.6|651.6|651.9|650.9|756
1742225400000|2025-03-17 15:30:00|652.6|651.6|653.6|652.6|653.9|652.9|651.8|650.8|1192
1742225700000|2025-03-17 15:35:00|653.8|652.8|653.5|652.5|654.6|653.6|653.4|652.4|671
1742226000000|2025-03-17 15:40:00|653.6|652.6|654.1|653.1|654.5|653.5|653.6|652.6|441
1742226300000|2025-03-17 15:45:00|653.9|652.9|653.6|652.6|654.1|653.1|653.4|652.4|568
1742226600000|2025-03-17 15:50:00|653.5|652.5|653.9|652.9|653.9|652.9|653.4|652.4|328
1742226900000|2025-03-17 15:55:00|653.8|652.8|654.1|653.1|654.4|653.4|653|652|625
1742227200000|2025-03-17 16:00:00|654.3|653.3|653.1|652.1|654.4|653.4|653.1|652.1|735
1742227500000|2025-03-17 16:05:00|653|652|653.4|652.4|653.6|652.6|652.6|651.6|441
1742227800000|2025-03-17 16:10:00|653.1|652.1|654.6|653.6|655.1|654.1|653.1|652.1|2427
1742228100000|2025-03-17 16:15:00|654.8|653.8|653.9|652.9|655.4|654.4|653.9|652.9|830
1742228400000|2025-03-17 16:20:00|654|653|654.1|653.1|654.4|653.4|653.9|652.9|626
1742228700000|2025-03-17 16:25:00|653.9|652.9|653.9|652.9|654.1|653.1|653.4|652.4|2044
1742229000000|2025-03-17 16:30:00|654.1|653.1|652.6|651.6|654.1|653.1|652.6|651.6|2058
1742229300000|2025-03-17 16:35:00|652.8|651.8|652.4|651.4|653.1|652.1|652.1|651.1|337
1742229600000|2025-03-17 16:40:00|652.3|651.3|652.1|651.1|652.6|651.6|652.1|651.1|354
1742229900000|2025-03-17 16:45:00|652.4|651.4|652.4|651.4|652.6|651.6|652.1|651.1|509
1742230200000|2025-03-17 16:50:00|652.3|651.3|652.6|651.6|652.6|651.6|652.1|651.1|374
1742230500000|2025-03-17 16:55:00|652.8|651.8|653.1|652.1|653.1|652.1|652.6|651.6|657
1742230800000|2025-03-17 17:00:00|653.3|652.3|653.8|652.8|653.9|652.9|653.1|652.1|1025
1742231100000|2025-03-17 17:05:00|653.9|652.9|653.9|652.9|654.1|653.1|653.6|652.6|356
1742231400000|2025-03-17 17:10:00|654|653|654.1|653.1|654.4|653.4|653.9|652.9|259
1742231700000|2025-03-17 17:15:00|653.9|652.9|654.4|653.4|655.1|654.1|653.9|652.9|777
1742232000000|2025-03-17 17:20:00|654.1|653.1|654.6|653.6|654.9|653.9|654.1|653.1|232
1742232300000|2025-03-17 17:25:00|654.5|653.5|654.9|653.9|654.9|653.9|654.4|653.4|351
1742232600000|2025-03-17 17:30:00|655.1|654.1|654.4|653.4|655.1|654.1|654.1|653.1|547
1742232900000|2025-03-17 17:35:00|654.6|653.6|654.9|653.9|654.9|653.9|654.4|653.4|261
1742233200000|2025-03-17 17:40:00|654.8|653.8|654.8|653.8|654.9|653.9|654.6|653.6|306
1742233500000|2025-03-17 17:45:00|654.6|653.6|655.4|654.4|655.6|654.6|654.4|653.4|339
1742233800000|2025-03-17 17:50:00|655.5|654.5|656.1|655.1|656.1|655.1|655.4|654.4|621
1742234100000|2025-03-17 17:55:00|656.4|655.4|656.4|655.4|656.5|655.5|656.1|655.1|285
1742234400000|2025-03-17 18:00:00|656.5|655.5|656.6|655.6|657.4|656.4|654.3|653.3|1944
1742234700000|2025-03-17 18:05:00|656.9|655.9|656.9|655.9|657.4|656.4|656.4|655.4|289
1742235000000|2025-03-17 18:10:00|657|656|656|655|657.1|656.1|655.9|654.9|553
1742235300000|2025-03-17 18:15:00|655.9|654.9|655.5|654.5|656.4|655.4|655.4|654.4|269
1742235600000|2025-03-17 18:20:00|655.6|654.6|655.1|654.1|656.1|655.1|655.1|654.1|200
1742235900000|2025-03-17 18:25:00|655.3|654.3|655.6|654.6|656|655|655.3|654.3|419
1742236200000|2025-03-17 18:30:00|655.5|654.5|655.6|654.6|655.6|654.6|655.1|654.1|95
1742236500000|2025-03-17 18:35:00|655.5|654.5|655.1|654.1|655.6|654.6|655.1|654.1|71
1742236800000|2025-03-17 18:40:00|654.9|653.9|655.1|654.1|655.1|654.1|654.9|653.9|91
1742237100000|2025-03-17 18:45:00|655.4|654.4|655.6|654.6|655.6|654.6|655.1|654.1|30
1742237400000|2025-03-17 18:50:00|655.4|654.4|655.4|654.4|655.6|654.6|655.1|654.1|196
1742237700000|2025-03-17 18:55:00|655.6|654.6|655.3|654.3|655.6|654.6|655.1|654.1|40
1742238000000|2025-03-17 19:00:00|655.1|654.1|655.4|654.4|655.8|654.8|655.1|654.1|112
1742238300000|2025-03-17 19:05:00|655.6|654.6|655.6|654.6|655.8|654.8|655.4|654.4|163
1742238600000|2025-03-17 19:10:00|655.8|654.8|656|655|656.1|655.1|655.8|654.8|105
1742238900000|2025-03-17 19:15:00|655.9|654.9|656|655|656.1|655.1|655.9|654.9|328
1742239200000|2025-03-17 19:20:00|655.9|654.9|655.6|654.6|655.9|654.9|655.4|654.4|92
1742239500000|2025-03-17 19:25:00|655.8|654.8|655.6|654.6|655.8|654.8|655.6|654.6|28
1742239800000|2025-03-17 19:30:00|655.5|654.5|655.4|654.4|655.5|654.5|655.1|654.1|65
1742240100000|2025-03-17 19:35:00|655.1|654.1|655.4|654.4|655.6|654.6|655.1|654.1|26
1742240400000|2025-03-17 19:40:00|655.3|654.3|655.1|654.1|655.4|654.4|655.1|654.1|27
1742240700000|2025-03-17 19:45:00|655.4|654.4|655.5|654.5|655.6|654.6|655.4|654.4|32
1742241000000|2025-03-17 19:50:00|655.4|654.4|655.8|654.8|656|655|655.4|654.4|58
1742241300000|2025-03-17 19:55:00|655.9|654.9|655.6|654.6|655.9|654.9|655.4|654.4|45
1742241600000|2025-03-17 20:00:00|655.5|654.5|655.6|654.6|655.6|654.6|655.5|654.5|0
1742241900000|2025-03-17 20:05:00|655.9|654.9|655.9|654.9|655.9|654.9|655.9|654.9|11
1742242200000|2025-03-17 20:10:00|655.8|654.8|655.9|654.9|656.1|655.1|655.6|654.6|20
1742242500000|2025-03-17 20:15:00|655.8|654.8|655.9|654.9|655.9|654.9|655.6|654.6|2
1742242800000|2025-03-17 20:20:00|||||||||2
1742243100000|2025-03-17 20:25:00|655.6|654.6|655.9|654.9|655.9|654.9|655.6|654.6|10
1742243400000|2025-03-17 20:30:00|656|655|656.1|655.1|656.1|655.1|656|655|12
1742243700000|2025-03-17 20:35:00|||||||||6
1742244000000|2025-03-17 20:40:00|655.9|654.9|656|655|656.1|655.1|655.9|654.9|30
1742244300000|2025-03-17 20:45:00|655.9|654.9|655.8|654.8|656|655|655.6|654.6|94
1742244600000|2025-03-17 20:50:00|655.6|654.6|655.8|654.8|655.9|654.9|655.6|654.6|20
1742244900000|2025-03-17 20:55:00|655.6|654.6|655.5|654.5|655.9|654.9|655.5|654.5|80
1742246400000|2025-03-17 21:20:00|655.8|654.8|655.8|654.8|655.8|654.8|655.8|654.8|208
1742246700000|2025-03-17 21:25:00|655.9|654.9|655.9|654.9|655.9|654.9|655.9|654.9|0
1742247000000|2025-03-17 21:30:00|655.8|654.8|655.8|654.8|655.8|654.8|655.8|654.8|0
1742248200000|2025-03-17 21:50:00|655.6|654.6|655.8|652.8|655.8|654.6|654.5|652.8|15
1742248500000|2025-03-17 21:55:00|655.6|652.6|653.4|652.4|655.6|653.8|653.4|652.4|7
1742256000000|2025-03-18 00:00:00|654.9|653.9|654.9|653.9|655.4|654.4|654.6|653.6|139
1742256300000|2025-03-18 00:05:00|655|654|654.6|653.6|655.1|654.1|654.5|653.5|84
1742256600000|2025-03-18 00:10:00|654.9|653.9|655.3|654.3|655.3|654.3|654.8|653.8|28
1742256900000|2025-03-18 00:15:00|655.1|654.1|655|654|655.3|654.3|654.9|653.9|4
1742257200000|2025-03-18 00:20:00|655.1|654.1|655.1|654.1|655.3|654.3|655|654|1
1742257500000|2025-03-18 00:25:00|655|654|655.4|654.4|655.4|654.4|655|654|20
1742257800000|2025-03-18 00:30:00|655.3|654.3|655.4|654.4|655.4|654.4|655.3|654.3|0
1742258100000|2025-03-18 00:35:00|655.3|654.3|655.3|654.3|655.4|654.4|655.1|654.1|5
1742258400000|2025-03-18 00:40:00|655.1|654.1|655.3|654.3|655.4|654.4|655.1|654.1|9
1742258700000|2025-03-18 00:45:00|655.1|654.1|655|654|655.1|654.1|654.9|653.9|0
1742259000000|2025-03-18 00:50:00|655.1|654.1|654.9|653.9|655.1|654.1|654.9|653.9|0
1742259300000|2025-03-18 00:55:00|655.1|654.1|654.8|653.8|655.1|654.1|654.8|653.8|21
1742259600000|2025-03-18 01:00:00|654.6|653.6|655.4|654.4|655.4|654.4|654.4|653.4|24
1742259900000|2025-03-18 01:05:00|655.6|654.6|655.4|654.4|655.6|654.6|655.1|654.1|11
1742260200000|2025-03-18 01:10:00|655.3|654.3|655.8|654.8|655.8|654.8|655|654|4
1742260500000|2025-03-18 01:15:00|655.9|654.9|655.9|654.9|656.1|655.1|655.8|654.8|4
1742260800000|2025-03-18 01:20:00|656|655|656.8|655.8|656.9|655.9|655.9|654.9|447
1742261100000|2025-03-18 01:25:00|656.9|655.9|656.9|655.9|657.1|656.1|656.9|655.9|2
1742261400000|2025-03-18 01:30:00|656.8|655.8|656.4|655.4|656.8|655.8|656.4|655.4|0
1742261700000|2025-03-18 01:35:00|656.3|655.3|656.1|655.1|656.3|655.3|655.9|654.9|4
1742262000000|2025-03-18 01:40:00|656|655|656.4|655.4|656.4|655.4|656|655|1
1742262300000|2025-03-18 01:45:00|656.3|655.3|656.9|655.9|656.9|655.9|656.3|655.3|56
1742262600000|2025-03-18 01:50:00|657.1|656.1|656.9|655.9|657.1|656.1|656.5|655.5|6
1742262900000|2025-03-18 01:55:00|657.1|656.1|657.4|656.4|657.8|656.8|656.8|655.8|564
1742263200000|2025-03-18 02:00:00|657.5|656.5|657.4|656.4|657.5|656.5|657.3|656.3|15
1742263500000|2025-03-18 02:05:00|657.3|656.3|657.1|656.1|657.4|656.4|657|656|13
1742263800000|2025-03-18 02:10:00|657|656|657.5|656.5|657.6|656.6|656.9|655.9|8
1742264100000|2025-03-18 02:15:00|657.6|656.6|657.4|656.4|657.6|656.6|657.3|656.3|2
1742264400000|2025-03-18 02:20:00|657.5|656.5|657.6|656.6|657.9|656.9|657.5|656.5|15
1742265000000|2025-03-18 02:30:00|657.5|656.5|657.6|656.6|657.6|656.6|657.4|656.4|7
1742265300000|2025-03-18 02:35:00|657.9|656.9|658.6|657.6|658.6|657.6|657.6|656.6|74
1742265600000|2025-03-18 02:40:00|658.8|657.8|658.6|657.6|658.8|657.8|658.6|657.6|15
1742265900000|2025-03-18 02:45:00|658.3|657.3|658.4|657.4|658.5|657.5|658.3|657.3|19
1742266200000|2025-03-18 02:50:00|658.6|657.6|658.5|657.5|658.6|657.6|658.4|657.4|37
1742266500000|2025-03-18 02:55:00|658.4|657.4|658.6|657.6|658.6|657.6|658.4|657.4|2
1742266800000|2025-03-18 03:00:00|658.5|657.5|657.9|656.9|658.5|657.5|657.9|656.9|21
1742267100000|2025-03-18 03:05:00|657.8|656.8|657.9|656.9|658|657|657.6|656.6|55
1742267400000|2025-03-18 03:10:00|657.8|656.8|658.1|657.1|658.1|657.1|657.6|656.6|86
1742267700000|2025-03-18 03:15:00|658|657|657.9|656.9|658.1|657.1|657.9|656.9|5
1742268000000|2025-03-18 03:20:00|657.8|656.8|658.1|657.1|658.1|657.1|657.8|656.8|8
1742268300000|2025-03-18 03:25:00|657.9|656.9|657.9|656.9|657.9|656.9|657.6|656.6|24
1742268600000|2025-03-18 03:30:00|657.8|656.8|658.1|657.1|658.1|657.1|657.6|656.6|11
1742268900000|2025-03-18 03:35:00|657.9|656.9|656.9|655.9|657.9|656.9|656.9|655.9|23
1742269200000|2025-03-18 03:40:00|656.8|655.8|657|656|657.1|656.1|656.8|655.8|15
1742269500000|2025-03-18 03:45:00|657.1|656.1|656.9|655.9|657.1|656.1|656.9|655.9|2
1742269800000|2025-03-18 03:50:00|656.8|655.8|656.6|655.6|656.8|655.8|656.6|655.6|14
1742270100000|2025-03-18 03:55:00|656.9|655.9|656.9|655.9|656.9|655.9|656.9|655.9|16
1742270400000|2025-03-18 04:00:00|656.8|655.8|656.6|655.6|656.8|655.8|656.4|655.4|27
1742270700000|2025-03-18 04:05:00|656.8|655.8|656.6|655.6|656.8|655.8|656.6|655.6|7
1742271000000|2025-03-18 04:10:00|656.9|655.9|656.9|655.9|656.9|655.9|656.9|655.9|23
1742271300000|2025-03-18 04:15:00|657.1|656.1|657.1|656.1|657.1|656.1|657.1|656.1|10
1742271600000|2025-03-18 04:20:00|657|656|657.1|656.1|657.1|656.1|656.9|655.9|10
1742272500000|2025-03-18 04:35:00|657|656|657.1|656.1|657.1|656.1|657|656|12
1742272800000|2025-03-18 04:40:00|657|656|657.1|656.1|657.1|656.1|657|656|5
1742273100000|2025-03-18 04:45:00|657|656|656.9|655.9|657.1|656.1|656.9|655.9|1
1742273400000|2025-03-18 04:50:00|657.1|656.1|657.1|656.1|657.1|656.1|657|656|4
1742273700000|2025-03-18 04:55:00|657|656|656.9|655.9|657|656|656.9|655.9|0
1742274000000|2025-03-18 05:00:00|656.6|655.6|656.9|655.9|656.9|655.9|656.6|655.6|48
1742274300000|2025-03-18 05:05:00|657.1|656.1|656.9|655.9|657.1|656.1|656.9|655.9|24
1742274600000|2025-03-18 05:10:00|657|656|657|656|657|656|657|656|0
1742274900000|2025-03-18 05:15:00|657.1|656.1|657|656|657.1|656.1|657|656|7
1742275200000|2025-03-18 05:20:00|656.9|655.9|656.6|655.6|657.1|656.1|656.4|655.4|123
1742275500000|2025-03-18 05:25:00|656.9|655.9|657.6|656.6|657.6|656.6|656.9|655.9|248
1742275800000|2025-03-18 05:30:00|657.5|656.5|658.4|657.4|658.5|657.5|657.5|656.5|28
1742276100000|2025-03-18 05:35:00|658.5|657.5|658.4|657.4|658.6|657.6|658.3|657.3|5
1742276400000|2025-03-18 05:40:00|658.3|657.3|658.4|657.4|658.4|657.4|658.1|657.1|117
1742276700000|2025-03-18 05:45:00|658.3|657.3|658.6|657.6|658.8|657.8|658.3|657.3|16
1742277000000|2025-03-18 05:50:00|658.5|657.5|658.5|657.5|658.6|657.6|658.4|657.4|3
1742277300000|2025-03-18 05:55:00|658.4|657.4|658.9|657.9|658.9|657.9|658.4|657.4|4
1742277600000|2025-03-18 06:00:00|658.8|657.8|658.6|657.6|658.8|657.8|658.4|657.4|8
1742277900000|2025-03-18 06:05:00|658.8|657.8|658.1|657.1|658.8|657.8|658.1|657.1|10
1742278200000|2025-03-18 06:10:00|658.3|657.3|658.4|657.4|658.6|657.6|658.1|657.1|30
1742278500000|2025-03-18 06:15:00|658.3|657.3|658.4|657.4|658.4|657.4|658.3|657.3|16
1742278800000|2025-03-18 06:20:00|658.6|657.6|658.9|657.9|659.1|658.1|658.6|657.6|32
1742279100000|2025-03-18 06:25:00|659|658|658.9|657.9|659.1|658.1|658.9|657.9|105
1742279400000|2025-03-18 06:30:00|658.6|657.6|658.6|657.6|658.6|657.6|658.4|657.4|15
1742279700000|2025-03-18 06:35:00|658.8|657.8|658.8|657.8|658.9|657.9|658.8|657.8|38
1742280000000|2025-03-18 06:40:00|658.6|657.6|658.6|657.6|658.9|657.9|658.6|657.6|18
1742280300000|2025-03-18 06:45:00|658.9|657.9|658.6|657.6|658.9|657.9|658.6|657.6|135
1742280600000|2025-03-18 06:50:00|658.8|657.8|658.6|657.6|658.9|657.9|658.6|657.6|140
1742280900000|2025-03-18 06:55:00|||||||||110
1742281200000|2025-03-18 07:00:00|658.9|657.9|658.9|657.9|658.9|657.9|658.9|657.9|80
1742281500000|2025-03-18 07:05:00|659.1|658.1|659.3|658.3|659.4|658.4|659.1|658.1|56
1742281800000|2025-03-18 07:10:00|659.4|658.4|660|659|660.4|659.4|659.4|658.4|379
1742282100000|2025-03-18 07:15:00|659.9|658.9|660.1|659.1|660.8|659.8|659.9|658.9|514
1742282400000|2025-03-18 07:20:00|660.4|659.4|659.4|658.4|660.4|659.4|659.4|658.4|92
1742282700000|2025-03-18 07:25:00|659.6|658.6|659.4|658.4|659.8|658.8|659.1|658.1|433
1742283000000|2025-03-18 07:30:00|659.6|658.6|661.1|660.1|661.3|660.3|659.6|658.6|107
1742283300000|2025-03-18 07:35:00|660.9|659.9|660.6|659.6|660.9|659.9|660.6|659.6|171
1742283600000|2025-03-18 07:40:00|660.9|659.9|661.4|660.4|661.6|660.6|660.9|659.9|138
1742283900000|2025-03-18 07:45:00|661.6|660.6|660.9|659.9|661.6|660.6|660.9|659.9|61
1742284200000|2025-03-18 07:50:00|661.1|660.1|660.6|659.6|661.1|660.1|660.6|659.6|44
1742284500000|2025-03-18 07:55:00|660.8|659.8|660.9|659.9|660.9|659.9|660.6|659.6|110
1742284800000|2025-03-18 08:00:00|660.6|659.6|661.4|660.4|661.4|660.4|660.4|659.4|388
1742285100000|2025-03-18 08:05:00|||||||||164
1742285400000|2025-03-18 08:10:00|661.3|660.3|661.4|660.4|661.6|660.6|660.9|659.9|270
1742285700000|2025-03-18 08:15:00|661.6|660.6|661.6|660.6|661.6|660.6|660.9|659.9|284
1742286000000|2025-03-18 08:20:00|661.9|660.9|662.1|661.1|662.6|661.6|661.6|660.6|468
1742286300000|2025-03-18 08:25:00|661.9|660.9|660.6|659.6|661.9|660.9|660.6|659.6|1967
1742286600000|2025-03-18 08:30:00|660.9|659.9|662.4|661.4|662.6|661.6|660.6|659.6|3956
1742286900000|2025-03-18 08:35:00|662.3|661.3|662.4|661.4|663.1|662.1|662.3|661.3|1600
1742287200000|2025-03-18 08:40:00|662.5|661.5|661.4|660.4|662.6|661.6|661.4|660.4|2468
1742287500000|2025-03-18 08:45:00|661.5|660.5|662.1|661.1|662.3|661.3|661.1|660.1|385
1742287800000|2025-03-18 08:50:00|662.3|661.3|661.4|660.4|662.4|661.4|661.1|660.1|159
1742288100000|2025-03-18 08:55:00|661.6|660.6|661.1|660.1|662|661|661.1|660.1|698
1742288400000|2025-03-18 09:00:00|661.5|660.5|662.1|661.1|662.6|661.6|661.1|660.1|375
1742288700000|2025-03-18 09:05:00|661.9|660.9|662.6|661.6|662.9|661.9|661.6|660.6|209
1742289000000|2025-03-18 09:10:00|662.9|661.9|662.4|661.4|662.9|661.9|662.4|661.4|100
1742289300000|2025-03-18 09:15:00|662.6|661.6|662.5|661.5|662.6|661.6|662.1|661.1|250
1742289600000|2025-03-18 09:20:00|662.6|661.6|663.4|662.4|663.4|662.4|662.6|661.6|492
1742289900000|2025-03-18 09:25:00|663.1|662.1|663.1|662.1|663.6|662.6|663.1|662.1|409
1742290200000|2025-03-18 09:30:00|663.4|662.4|664.1|663.1|664.3|663.3|662.9|661.9|937
1742290500000|2025-03-18 09:35:00|664.4|663.4|663.4|662.4|664.4|663.4|663.4|662.4|629
1742290800000|2025-03-18 09:40:00|663.1|662.1|662.6|661.6|663.1|662.1|661.9|660.9|571
1742291100000|2025-03-18 09:45:00|662.4|661.4|662.6|661.6|662.9|661.9|661.9|660.9|184
1742291400000|2025-03-18 09:50:00|662.5|661.5|662.5|661.5|662.6|661.6|662.1|661.1|92
1742291700000|2025-03-18 09:55:00|662.6|661.6|663.9|662.9|664.1|663.1|662.5|661.5|206
1742292000000|2025-03-18 10:00:00|663.6|662.6|664.1|663.1|664.4|663.4|663.6|662.6|224
1742292300000|2025-03-18 10:05:00|663.9|662.9|663.9|662.9|663.9|662.9|663.6|662.6|122
1742292600000|2025-03-18 10:10:00|664|663|664.3|663.3|665.1|664.1|663.6|662.6|814
1742292900000|2025-03-18 10:15:00|664.4|663.4|664.9|663.9|665.1|664.1|664.1|663.1|217
1742293200000|2025-03-18 10:20:00|664.6|663.6|664.4|663.4|664.6|663.6|664|663|308
1742293500000|2025-03-18 10:25:00|664.6|663.6|664.1|663.1|664.6|663.6|663.6|662.6|337
1742293800000|2025-03-18 10:30:00|663.9|662.9|664.1|663.1|664.4|663.4|663.9|662.9|1148
1742294100000|2025-03-18 10:35:00|664.3|663.3|663.9|662.9|664.4|663.4|663.9|662.9|305
1742294400000|2025-03-18 10:40:00|663.6|662.6|664.1|663.1|664.1|663.1|663.4|662.4|516
1742294700000|2025-03-18 10:45:00|663.9|662.9|663.6|662.6|664.1|663.1|663.4|662.4|745
1742295000000|2025-03-18 10:50:00|663.5|662.5|664.4|663.4|664.6|663.6|663.5|662.5|393
1742295300000|2025-03-18 10:55:00|664.3|663.3|664.6|663.6|664.6|663.6|664.1|663.1|797
1742295600000|2025-03-18 11:00:00|664.4|663.4|664.1|663.1|664.4|663.4|663.9|662.9|194
1742295900000|2025-03-18 11:05:00|664.4|663.4|664.4|663.4|664.4|663.4|663.6|662.6|160
1742296200000|2025-03-18 11:10:00|664.3|663.3|663.9|662.9|664.6|663.6|663.9|662.9|178
1742296500000|2025-03-18 11:15:00|664|663|663.1|662.1|664.3|663.3|663.1|662.1|502
1742296800000|2025-03-18 11:20:00|663.4|662.4|662.9|661.9|663.6|662.6|662.8|661.8|246
1742297100000|2025-03-18 11:25:00|663.1|662.1|663.1|662.1|663.1|662.1|662.9|661.9|125
1742297400000|2025-03-18 11:30:00|663.3|662.3|663.1|662.1|663.4|662.4|663|662|103
1742297700000|2025-03-18 11:35:00|663.3|662.3|662.9|661.9|663.4|662.4|662.6|661.6|85
1742298000000|2025-03-18 11:40:00|662.8|661.8|663.8|662.8|663.8|662.8|662.6|661.6|375
1742298300000|2025-03-18 11:45:00|663.6|662.6|663.6|662.6|663.9|662.9|663.6|662.6|90
1742298600000|2025-03-18 11:50:00|663.5|662.5|663.1|662.1|663.6|662.6|663.1|662.1|284
1742298900000|2025-03-18 11:55:00|663.4|662.4|665.4|664.4|665.4|664.4|663.4|662.4|2110
1742299200000|2025-03-18 12:00:00|665.3|664.3|664.6|663.6|665.4|664.4|664.4|663.4|400
1742299500000|2025-03-18 12:05:00|664.8|663.8|664.1|663.1|664.8|663.8|663.9|662.9|422
1742299800000|2025-03-18 12:10:00|664.4|663.4|664.9|663.9|665.1|664.1|664.4|663.4|150
1742300100000|2025-03-18 12:15:00|664.8|663.8|664.6|663.6|665.1|664.1|664.6|663.6|430
1742300400000|2025-03-18 12:20:00|664.5|663.5|664.9|663.9|664.9|663.9|664.4|663.4|90
1742300700000|2025-03-18 12:25:00|||||||||119
1742301000000|2025-03-18 12:30:00|664.8|663.8|664.6|663.6|664.9|663.9|664.1|663.1|952
1742301300000|2025-03-18 12:35:00|664.4|663.4|664.4|663.4|665.1|664.1|664.3|663.3|151
1742301600000|2025-03-18 12:40:00|664.5|663.5|664.1|663.1|664.6|663.6|664|663|114
1742301900000|2025-03-18 12:45:00|664.4|663.4|664.1|663.1|664.4|663.4|663.6|662.6|496
1742302200000|2025-03-18 12:50:00|663.9|662.9|664.6|663.6|664.6|663.6|663.8|662.8|316
1742302500000|2025-03-18 12:55:00|664.4|663.4|664.6|663.6|664.6|663.6|664.1|663.1|200
1742302800000|2025-03-18 13:00:00|664.4|663.4|661.9|660.9|664.4|663.4|661.9|660.9|885
1742303100000|2025-03-18 13:05:00|662.1|661.1|663|662|663.1|662.1|662|661|1552
1742303400000|2025-03-18 13:10:00|663.1|662.1|662.9|661.9|663.1|662.1|662.6|661.6|157
1742303700000|2025-03-18 13:15:00|662.6|661.6|663.1|662.1|663.1|662.1|662.1|661.1|449
1742304000000|2025-03-18 13:20:00|663|662|662.6|661.6|663.4|662.4|662.6|661.6|159
1742304300000|2025-03-18 13:25:00|662.8|661.8|662.6|661.6|663.1|662.1|662.6|661.6|209
1742304600000|2025-03-18 13:30:00|662.9|661.9|662.9|661.9|663.1|662.1|662.1|661.1|416
1742304900000|2025-03-18 13:35:00|663.1|662.1|662.6|661.6|663.4|662.4|662.5|661.5|254
1742305200000|2025-03-18 13:40:00|662.8|661.8|663.1|662.1|663.4|662.4|662.6|661.6|341
1742305500000|2025-03-18 13:45:00|662.9|661.9|664.4|663.4|664.4|663.4|662.9|661.9|3602
1742305800000|2025-03-18 13:50:00|664.1|663.1|663|662|664.4|663.4|663|662|1444
1742306100000|2025-03-18 13:55:00|662.9|661.9|661.9|660.9|663.1|662.1|661.6|660.6|617
1742306400000|2025-03-18 14:00:00|661.6|660.6|661.4|660.4|661.9|660.9|660.9|659.9|646
1742306700000|2025-03-18 14:05:00|661.6|660.6|661.4|660.4|661.9|660.9|661.1|660.1|467
1742307000000|2025-03-18 14:10:00|661.6|660.6|661.6|660.6|661.9|660.9|661.1|660.1|350
1742307300000|2025-03-18 14:15:00|661.8|660.8|660.4|659.4|661.9|660.9|660.1|659.1|818
1742307600000|2025-03-18 14:20:00|660.6|659.6|660.1|659.1|660.9|659.9|660|659|1503
1742307900000|2025-03-18 14:25:00|660.3|659.3|660.1|659.1|660.6|659.6|659.9|658.9|766
1742308200000|2025-03-18 14:30:00|659.9|658.9|659.9|658.9|660.1|659.1|659.6|658.6|733
1742308500000|2025-03-18 14:35:00|659.6|658.6|659.6|658.6|660.1|659.1|659.6|658.6|698
1742308800000|2025-03-18 14:40:00|659.9|658.9|659.6|658.6|660.4|659.4|659.6|658.6|376
1742309100000|2025-03-18 14:45:00|659.8|658.8|660.4|659.4|660.6|659.6|659.6|658.6|457
1742309400000|2025-03-18 14:50:00|660.6|659.6|659.9|658.9|660.9|659.9|659.9|658.9|692
1742309700000|2025-03-18 14:55:00|660.1|659.1|659.6|658.6|660.4|659.4|659.6|658.6|826
1742310000000|2025-03-18 15:00:00|659.8|658.8|659.9|658.9|659.9|658.9|659.4|658.4|714
1742310300000|2025-03-18 15:05:00|660.1|659.1|659.1|658.1|660.1|659.1|658.6|657.6|373
1742310600000|2025-03-18 15:10:00|659.4|658.4|659.1|658.1|659.4|658.4|658.6|657.6|484
1742310900000|2025-03-18 15:15:00|659.4|658.4|658.6|657.6|659.6|658.6|658.6|657.6|1347
1742311200000|2025-03-18 15:20:00|658.9|657.9|659.4|658.4|659.4|658.4|658.6|657.6|358
1742311500000|2025-03-18 15:25:00|659.1|658.1|658.4|657.4|659.4|658.4|658.1|657.1|2571
1742311800000|2025-03-18 15:30:00|658.3|657.3|658.4|657.4|658.9|657.9|658.1|657.1|462
1742312100000|2025-03-18 15:35:00|658.3|657.3|656.5|655.5|658.4|657.4|656.5|655.5|2920
1742312400000|2025-03-18 15:40:00|656.6|655.6|656|655|656.9|655.9|655.9|654.9|1029
1742312700000|2025-03-18 15:45:00|655.9|654.9|653.9|652.9|656.4|655.4|653.9|652.9|3072
1742313000000|2025-03-18 15:50:00|653.6|652.6|654.1|653.1|654.4|653.4|653.6|652.6|542
1742313300000|2025-03-18 15:55:00|653.9|652.9|653.6|652.6|654.1|653.1|653.6|652.6|475
1742313600000|2025-03-18 16:00:00|653.9|652.9|652.9|651.9|653.9|652.9|652.6|651.6|1839
1742313900000|2025-03-18 16:05:00|653.1|652.1|653.1|652.1|653.6|652.6|652.9|651.9|795
1742314200000|2025-03-18 16:10:00|653|652|653.5|652.5|653.9|652.9|652.9|651.9|679
1742314500000|2025-03-18 16:15:00|653.4|652.4|652.9|651.9|653.5|652.5|652.6|651.6|577
1742314800000|2025-03-18 16:20:00|653|652|652.3|651.3|653.1|652.1|652.1|651.1|882
1742315100000|2025-03-18 16:25:00|652.1|651.1|652.6|651.6|653.5|652.5|652.1|651.1|2800
1742315400000|2025-03-18 16:30:00|652.8|651.8|651.4|650.4|653.5|652.5|650.6|649.6|4046
1742315700000|2025-03-18 16:35:00|651.1|650.1|650.4|649.4|651.1|650.1|650.1|649.1|4132
1742316000000|2025-03-18 16:40:00|650.6|649.6|650.3|649.3|650.9|649.9|650.1|649.1|932
1742316300000|2025-03-18 16:45:00|650.4|649.4|649.9|648.9|650.9|649.9|649.6|648.6|389
1742316600000|2025-03-18 16:50:00|649.8|648.8|650.9|649.9|651.1|650.1|649.6|648.6|1535
1742316900000|2025-03-18 16:55:00|651|650|649.9|648.9|651.1|650.1|649.6|648.6|842
1742317200000|2025-03-18 17:00:00|650|649|650|649|650.4|649.4|649.9|648.9|378
1742317500000|2025-03-18 17:05:00|649.9|648.9|649.9|648.9|650.3|649.3|649.4|648.4|373
1742317800000|2025-03-18 17:10:00|649.8|648.8|649.1|648.1|649.9|648.9|649|648|444
1742318100000|2025-03-18 17:15:00|648.9|647.9|649.1|648.1|650.4|649.4|648.8|647.8|1144
1742318400000|2025-03-18 17:20:00|649.3|648.3|653.6|652.6|655.9|654.9|648.9|647.9|9492
1742318700000|2025-03-18 17:25:00|653.9|652.9|652.1|651.1|654.1|653.1|651.4|650.4|2663
1742319000000|2025-03-18 17:30:00|652|651|651.9|650.9|652.1|651.1|650.4|649.4|339
1742319300000|2025-03-18 17:35:00|651.6|650.6|651.9|650.9|652.6|651.6|651.4|650.4|663
1742319600000|2025-03-18 17:40:00|651.6|650.6|651.4|650.4|651.9|650.9|650.8|649.8|131
1742319900000|2025-03-18 17:45:00|651.3|650.3|651.1|650.1|651.4|650.4|650.6|649.6|223
1742320200000|2025-03-18 17:50:00|651.3|650.3|651.9|650.9|652.1|651.1|650.8|649.8|394
1742320500000|2025-03-18 17:55:00|652|651|652.1|651.1|652.5|651.5|651.9|650.9|180
1742320800000|2025-03-18 18:00:00|652|651|652.6|651.6|652.9|651.9|651.9|650.9|193
1742321100000|2025-03-18 18:05:00|652.4|651.4|652.9|651.9|652.9|651.9|652.1|651.1|246
1742321400000|2025-03-18 18:10:00|652.8|651.8|652.4|651.4|653.1|652.1|652.3|651.3|435
1742321700000|2025-03-18 18:15:00|652.5|651.5|651.6|650.6|652.6|651.6|651.4|650.4|367
1742322000000|2025-03-18 18:20:00|651.8|650.8|652.4|651.4|652.6|651.6|651.6|650.6|270
1742322300000|2025-03-18 18:25:00|652.5|651.5|652.6|651.6|652.9|651.9|652.1|651.1|746
1742322600000|2025-03-18 18:30:00|652.8|651.8|652.9|651.9|653.6|652.6|652.6|651.6|370
1742322900000|2025-03-18 18:35:00|653.1|652.1|653.4|652.4|653.6|652.6|653.1|652.1|111
1742323200000|2025-03-18 18:40:00|653.1|652.1|653.4|652.4|653.4|652.4|653.1|652.1|97
1742323500000|2025-03-18 18:45:00|653.3|652.3|652.9|651.9|653.4|652.4|652.6|651.6|120
1742323800000|2025-03-18 18:50:00|652.6|651.6|653.1|652.1|653.4|652.4|652.6|651.6|113
1742324100000|2025-03-18 18:55:00|653.3|652.3|653.1|652.1|653.3|652.3|653|652|122
1742324400000|2025-03-18 19:00:00|652.9|651.9|652.9|651.9|653.1|652.1|652.9|651.9|100
1742324700000|2025-03-18 19:05:00|653.1|652.1|653.4|652.4|653.4|652.4|652.9|651.9|26
1742325000000|2025-03-18 19:10:00|653.5|652.5|653.1|652.1|653.6|652.6|653.1|652.1|43
1742325300000|2025-03-18 19:15:00|653.3|652.3|653.4|652.4|653.5|652.5|653.3|652.3|25
1742325600000|2025-03-18 19:20:00|653.5|652.5|653.4|652.4|653.5|652.5|653.1|652.1|20
1742325900000|2025-03-18 19:25:00|653.6|652.6|653.6|652.6|653.6|652.6|653.4|652.4|178
1742326200000|2025-03-18 19:30:00|653.8|652.8|653.6|652.6|653.8|652.8|653.4|652.4|36
1742326500000|2025-03-18 19:35:00|||||||||2
1742326800000|2025-03-18 19:40:00|653.4|652.4|653.6|652.6|653.6|652.6|653.4|652.4|36
1742327100000|2025-03-18 19:45:00|653.5|652.5|653.4|652.4|653.6|652.6|653.4|652.4|15
1742327400000|2025-03-18 19:50:00|653.6|652.6|653.9|652.9|654|653|653.4|652.4|93
1742327700000|2025-03-18 19:55:00|653.8|652.8|654.1|653.1|654.1|653.1|653.6|652.6|153
1742328000000|2025-03-18 20:00:00|654|653|653.6|652.6|654|653|653.5|652.5|14
1742328300000|2025-03-18 20:05:00|653.5|652.5|653.4|652.4|653.6|652.6|653.4|652.4|12
1742328600000|2025-03-18 20:10:00|653.3|652.3|653.4|652.4|653.4|652.4|653.3|652.3|16
1742328900000|2025-03-18 20:15:00|653.3|652.3|653.4|652.4|653.4|652.4|653.1|652.1|307
1742329200000|2025-03-18 20:20:00|||||||||1
1742329500000|2025-03-18 20:25:00|653.5|652.5|653.3|652.3|653.8|652.8|653.3|652.3|10
1742329800000|2025-03-18 20:30:00|652.9|651.9|652.5|651.5|652.9|651.9|651.5|650.5|93
1742330100000|2025-03-18 20:35:00|652.6|651.6|652.6|651.6|652.9|651.9|652.3|651.3|47
1742330400000|2025-03-18 20:40:00|652.8|651.8|653.1|652.1|653.4|652.4|652.8|651.8|438
1742330700000|2025-03-18 20:45:00|653|652|652.4|651.4|653|652|652.4|651.4|54
1742331000000|2025-03-18 20:50:00|652.6|651.6|652.5|651.5|652.6|651.6|652.3|651.3|23
1742331300000|2025-03-18 20:55:00|652.6|651.6|652.5|651.5|652.6|651.6|652.1|651.1|42
1742331600000|2025-03-18 21:00:00|652.4|651.4|652.3|651.3|652.4|651.4|652.3|651.3|0
1742334300000|2025-03-18 21:45:00|652.5|651.5|652.3|651.3|652.5|651.5|652.3|651.3|0
1742334600000|2025-03-18 21:50:00|652.5|651.5|653.8|650.8|653.8|651.5|652.5|650.8|0
1742342400000|2025-03-19 00:00:00|653.6|652.6|653.1|652.1|653.6|652.6|652.9|651.9|23
1742342700000|2025-03-19 00:05:00|653.3|652.3|652.9|651.9|653.3|652.3|652.9|651.9|19
1742343000000|2025-03-19 00:10:00|653|652|653.1|652.1|653.1|652.1|652.9|651.9|22
1742343300000|2025-03-19 00:15:00|653.3|652.3|653|652|653.4|652.4|652.9|651.9|16
1742343600000|2025-03-19 00:20:00|653.1|652.1|652.9|651.9|653.1|652.1|652.9|651.9|11
1742343900000|2025-03-19 00:25:00|652.8|651.8|652.6|651.6|652.9|651.9|652.6|651.6|10
1742344200000|2025-03-19 00:30:00|652.5|651.5|652.5|651.5|652.6|651.6|652.4|651.4|15
1742344500000|2025-03-19 00:35:00|652.6|651.6|652.9|651.9|653|652|652.6|651.6|33
1742344800000|2025-03-19 00:40:00|653|652|652.9|651.9|653.3|652.3|652.9|651.9|1
1742345100000|2025-03-19 00:45:00|652.8|651.8|652.5|651.5|652.9|651.9|652.5|651.5|8
1742345400000|2025-03-19 00:50:00|652.6|651.6|652.6|651.6|652.9|651.9|652.5|651.5|17
1742345700000|2025-03-19 00:55:00|652.8|651.8|652.9|651.9|653|652|652.6|651.6|14
1742346000000|2025-03-19 01:00:00|652.8|651.8|651.1|650.1|652.9|651.9|651|650|73
1742346300000|2025-03-19 01:05:00|651|650|650.9|649.9|651.3|650.3|650.6|649.6|14
1742346600000|2025-03-19 01:10:00|650.8|649.8|650.9|649.9|650.9|649.9|650.6|649.6|3
1742346900000|2025-03-19 01:15:00|650.8|649.8|650.6|649.6|650.9|649.9|650.3|649.3|321
1742347200000|2025-03-19 01:20:00|650.5|649.5|650.6|649.6|650.6|649.6|650.5|649.5|4
1742347500000|2025-03-19 01:25:00|650.5|649.5|651|650|651.1|650.1|650.5|649.5|3
1742347800000|2025-03-19 01:30:00|650.9|649.9|651.9|650.9|651.9|650.9|650.9|649.9|76
1742348100000|2025-03-19 01:35:00|651.8|650.8|651.6|650.6|652|651|651.6|650.6|105
1742348400000|2025-03-19 01:40:00|651.4|650.4|651.1|650.1|651.4|650.4|651|650|4
1742348700000|2025-03-19 01:45:00|651|650|651.4|650.4|651.4|650.4|651|650|0
1742349000000|2025-03-19 01:50:00|651.3|650.3|650.9|649.9|651.4|650.4|650.8|649.8|4
1742349300000|2025-03-19 01:55:00|650.6|649.6|650.4|649.4|650.6|649.6|650.1|649.1|46
1742349600000|2025-03-19 02:00:00|650.5|649.5|651.1|650.1|651.4|650.4|650.5|649.5|75
1742349900000|2025-03-19 02:05:00|651.3|650.3|651|650|651.4|650.4|651|650|17
1742350200000|2025-03-19 02:10:00|651.1|650.1|651.1|650.1|651.4|650.4|651|650|15
1742350500000|2025-03-19 02:15:00|651.3|650.3|651.1|650.1|651.4|650.4|651|650|2
1742350800000|2025-03-19 02:20:00|651|650|651|650|651.1|650.1|650.9|649.9|2
1742351100000|2025-03-19 02:25:00|651.1|650.1|651.3|650.3|651.3|650.3|651|650|5
1742351400000|2025-03-19 02:30:00|651.4|650.4|651.4|650.4|651.6|650.6|651.1|650.1|10
1742351700000|2025-03-19 02:35:00|651.3|650.3|651.1|650.1|651.4|650.4|651.1|650.1|3
1742352000000|2025-03-19 02:40:00|651.3|650.3|651.4|650.4|651.4|650.4|651.1|650.1|5
1742352300000|2025-03-19 02:45:00|651.3|650.3|651.3|650.3|651.6|650.6|651.1|650.1|8
1742352600000|2025-03-19 02:50:00|651.1|650.1|651.1|650.1|651.3|650.3|651.1|650.1|4
1742352900000|2025-03-19 02:55:00|651.3|650.3|651.1|650.1|651.4|650.4|651.1|650.1|7
1742353200000|2025-03-19 03:00:00|650.9|649.9|651|650|651.1|650.1|650.9|649.9|7
1742353500000|2025-03-19 03:05:00|651.1|650.1|651.5|650.5|651.6|650.6|651.1|650.1|9
1742353800000|2025-03-19 03:10:00|651.4|650.4|651.1|650.1|651.5|650.5|651|650|17
1742354100000|2025-03-19 03:15:00|651|650|650.9|649.9|651|650|650.9|649.9|2
1742354400000|2025-03-19 03:20:00|651|650|651.1|650.1|651.3|650.3|650.9|649.9|13
1742354700000|2025-03-19 03:25:00|651|650|651.1|650.1|651.4|650.4|651|650|4
1742355000000|2025-03-19 03:30:00|651.4|650.4|651.1|650.1|651.4|650.4|651|650|7
1742355300000|2025-03-19 03:35:00|651|650|651.1|650.1|651.1|650.1|650.9|649.9|3
1742355600000|2025-03-19 03:40:00|651.3|650.3|651.1|650.1|651.3|650.3|651.1|650.1|2
1742355900000|2025-03-19 03:45:00|651.3|650.3|651.1|650.1|651.4|650.4|651|650|7
1742356200000|2025-03-19 03:50:00|651|650|651|650|651.1|650.1|651|650|1
1742356500000|2025-03-19 03:55:00|651.1|650.1|651.4|650.4|651.4|650.4|651|650|19
1742356800000|2025-03-19 04:00:00|651.1|650.1|651.1|650.1|651.1|650.1|651|650|62
1742357100000|2025-03-19 04:05:00|651|650|651|650|651.1|650.1|651|650|3
1742357400000|2025-03-19 04:10:00|650.9|649.9|651.1|650.1|651.1|650.1|650.6|649.6|43
1742357700000|2025-03-19 04:15:00|651.3|650.3|651.4|650.4|651.4|650.4|651.3|650.3|27
1742358000000|2025-03-19 04:20:00|651.3|650.3|651.1|650.1|651.3|650.3|651|650|4
1742358300000|2025-03-19 04:25:00|650.9|649.9|650.9|649.9|650.9|649.9|650.9|649.9|114
1742358600000|2025-03-19 04:30:00|651|650|650.9|649.9|651.1|650.1|650.9|649.9|46
1742358900000|2025-03-19 04:35:00|651.1|650.1|651.1|650.1|651.1|650.1|651.1|650.1|169
1742359500000|2025-03-19 04:45:00|650.9|649.9|651.1|650.1|651.1|650.1|650.9|649.9|12
1742359800000|2025-03-19 04:50:00|651.3|650.3|651.4|650.4|651.6|650.6|651.3|650.3|14
1742360100000|2025-03-19 04:55:00|651.5|650.5|651.1|650.1|651.5|650.5|651.1|650.1|3
1742360400000|2025-03-19 05:00:00|651|650|650.9|649.9|651.1|650.1|650.9|649.9|11
1742360700000|2025-03-19 05:05:00|651|650|651|650|651|650|650.9|649.9|3
1742361000000|2025-03-19 05:10:00|650.9|649.9|650.9|649.9|651.1|650.1|650.9|649.9|4
1742361300000|2025-03-19 05:15:00|651|650|651.1|650.1|651.1|650.1|651|650|3
1742361600000|2025-03-19 05:20:00|651|650|651|650|651.1|650.1|650.9|649.9|15
1742361900000|2025-03-19 05:25:00|650.9|649.9|651.4|650.4|651.4|650.4|650.9|649.9|222
1742362200000|2025-03-19 05:30:00|651.5|650.5|651.6|650.6|651.9|650.9|651.1|650.1|248
1742362500000|2025-03-19 05:35:00|651.5|650.5|651|650|651.6|650.6|650.9|649.9|8
1742362800000|2025-03-19 05:40:00|651.1|650.1|650.8|649.8|651.1|650.1|650.6|649.6|27
1742363100000|2025-03-19 05:45:00|650.6|649.6|650.4|649.4|650.8|649.8|650.3|649.3|37
1742363400000|2025-03-19 05:50:00|650.5|649.5|650.9|649.9|650.9|649.9|650.4|649.4|12
1742363700000|2025-03-19 05:55:00|650.8|649.8|650.6|649.6|650.8|649.8|650.5|649.5|2
1742364000000|2025-03-19 06:00:00|650.5|649.5|650.4|649.4|650.5|649.5|650.1|649.1|23
1742364300000|2025-03-19 06:05:00|650.5|649.5|650.4|649.4|650.5|649.5|650.1|649.1|44
1742364600000|2025-03-19 06:10:00|650.5|649.5|650.6|649.6|650.6|649.6|650.4|649.4|14
1742364900000|2025-03-19 06:15:00|650.5|649.5|650.3|649.3|650.5|649.5|650.1|649.1|8
1742365200000|2025-03-19 06:20:00|650.4|649.4|650.1|649.1|650.4|649.4|650|649|10
1742365500000|2025-03-19 06:25:00|650|649|649.9|648.9|650|649|649.6|648.6|15
1742365800000|2025-03-19 06:30:00|649.8|648.8|649.4|648.4|649.8|648.8|649.3|648.3|128
1742366100000|2025-03-19 06:35:00|649.5|648.5|649.5|648.5|649.6|648.6|649.3|648.3|37
1742366400000|2025-03-19 06:40:00|649.6|648.6|649.6|648.6|649.6|648.6|649.1|648.1|94
1742366700000|2025-03-19 06:45:00|649.5|648.5|649|648|649.5|648.5|648.9|647.9|62
1742367000000|2025-03-19 06:50:00|649.1|648.1|648.6|647.6|649.1|648.1|648.4|647.4|276
1742367300000|2025-03-19 06:55:00|648.5|647.5|649.6|648.6|649.6|648.6|648.5|647.5|57
1742367600000|2025-03-19 07:00:00|649.8|648.8|650|649|650.1|649.1|649.6|648.6|90
1742367900000|2025-03-19 07:05:00|650.1|649.1|650.6|649.6|650.8|649.8|649.8|648.8|37
1742368200000|2025-03-19 07:10:00|650.8|649.8|651.9|650.9|652.1|651.1|650.6|649.6|511
1742368500000|2025-03-19 07:15:00|652.1|651.1|651.6|650.6|652.1|651.1|651.4|650.4|171
1742368800000|2025-03-19 07:20:00|651.8|650.8|651.9|650.9|652.4|651.4|651.6|650.6|160
1742369100000|2025-03-19 07:25:00|651.6|650.6|651.4|650.4|651.6|650.6|651.4|650.4|110
1742369400000|2025-03-19 07:30:00|651.6|650.6|651.4|650.4|651.9|650.9|651.1|650.1|226
1742369700000|2025-03-19 07:35:00|651.5|650.5|651.1|650.1|651.6|650.6|651.1|650.1|53
1742370000000|2025-03-19 07:40:00|651.4|650.4|651.4|650.4|651.4|650.4|650.9|649.9|71
1742370300000|2025-03-19 07:45:00|651.1|650.1|651.4|650.4|651.6|650.6|651.1|650.1|65
1742370600000|2025-03-19 07:50:00|651.6|650.6|651.6|650.6|651.8|650.8|651|650|183
1742370900000|2025-03-19 07:55:00|651.4|650.4|650.9|649.9|651.6|650.6|650.6|649.6|80
1742371200000|2025-03-19 08:00:00|651.1|650.1|651.1|650.1|651.9|650.9|650.6|649.6|281
1742371500000|2025-03-19 08:05:00|650.9|649.9|652.1|651.1|652.4|651.4|650.9|649.9|513
1742371800000|2025-03-19 08:10:00|652.3|651.3|652.4|651.4|652.4|651.4|651.4|650.4|447
1742372100000|2025-03-19 08:15:00|652.6|651.6|651.6|650.6|652.6|651.6|651.6|650.6|384
1742372400000|2025-03-19 08:20:00|651.4|650.4|651.4|650.4|652.1|651.1|651.4|650.4|507
1742372700000|2025-03-19 08:25:00|651.6|650.6|651.1|650.1|651.9|650.9|651.1|650.1|846
1742373000000|2025-03-19 08:30:00|651|650|649.1|648.1|651.1|650.1|649|648|997
1742373300000|2025-03-19 08:35:00|649.4|648.4|649.1|648.1|649.6|648.6|648|647|1421
1742373600000|2025-03-19 08:40:00|649|648|650.1|649.1|650.4|649.4|648.9|647.9|750
1742373900000|2025-03-19 08:45:00|650.3|649.3|649.4|648.4|650.4|649.4|649.4|648.4|302
1742374200000|2025-03-19 08:50:00|649.1|648.1|649.6|648.6|649.9|648.9|648.9|647.9|337
1742374500000|2025-03-19 08:55:00|649.4|648.4|648.6|647.6|649.6|648.6|648.4|647.4|256
1742374800000|2025-03-19 09:00:00|648.9|647.9|649.3|648.3|649.6|648.6|648.6|647.6|346
1742375100000|2025-03-19 09:05:00|649.1|648.1|649.6|648.6|650.4|649.4|649.1|648.1|169
1742375400000|2025-03-19 09:10:00|649.8|648.8|649.4|648.4|649.9|648.9|649.1|648.1|73
1742375700000|2025-03-19 09:15:00|649.3|648.3|650.1|649.1|650.1|649.1|649.1|648.1|789
1742376000000|2025-03-19 09:20:00|650.4|649.4|650.4|649.4|650.6|649.6|650.1|649.1|882
1742376300000|2025-03-19 09:25:00|650.1|649.1|650.1|649.1|650.4|649.4|650.1|649.1|260
1742376600000|2025-03-19 09:30:00|649.9|648.9|650.9|649.9|651|650|649.9|648.9|460
1742376900000|2025-03-19 09:35:00|651.1|650.1|650.9|649.9|651.4|650.4|650.6|649.6|975
1742377200000|2025-03-19 09:40:00|650.8|649.8|650.4|649.4|650.9|649.9|650.1|649.1|128
1742377500000|2025-03-19 09:45:00|650.3|649.3|651.1|650.1|651.1|650.1|650.1|649.1|321
1742377800000|2025-03-19 09:50:00|651.4|650.4|651.9|650.9|652.1|651.1|651.3|650.3|773
1742378100000|2025-03-19 09:55:00|652.1|651.1|652.3|651.3|652.4|651.4|651.9|650.9|1155
1742378400000|2025-03-19 10:00:00|652.1|651.1|652.6|651.6|652.6|651.6|652.1|651.1|492
1742378700000|2025-03-19 10:05:00|652.9|651.9|652.4|651.4|652.9|651.9|652.1|651.1|315
1742379000000|2025-03-19 10:10:00|652.5|651.5|652.9|651.9|653.4|652.4|652.5|651.5|353
1742379300000|2025-03-19 10:15:00|653|652|653.9|652.9|653.9|652.9|652.6|651.6|234
1742379600000|2025-03-19 10:20:00|653.6|652.6|653.9|652.9|653.9|652.9|653.6|652.6|106
1742379900000|2025-03-19 10:25:00|653.8|652.8|652.9|651.9|653.9|652.9|652.6|651.6|140
1742380200000|2025-03-19 10:30:00|653|652|653.4|652.4|653.4|652.4|653|652|124
1742380500000|2025-03-19 10:35:00|653.1|652.1|653.6|652.6|653.6|652.6|653.1|652.1|292
1742380800000|2025-03-19 10:40:00|653.4|652.4|654.1|653.1|654.4|653.4|653.4|652.4|248
1742381100000|2025-03-19 10:45:00|654|653|653.9|652.9|654.1|653.1|653.9|652.9|73
1742381400000|2025-03-19 10:50:00|654.1|653.1|653.9|652.9|654.1|653.1|653.9|652.9|163
1742381700000|2025-03-19 10:55:00|653.8|652.8|654.1|653.1|654.1|653.1|653.6|652.6|291
1742382000000|2025-03-19 11:00:00|653.9|652.9|654.1|653.1|654.1|653.1|653.9|652.9|99
1742382300000|2025-03-19 11:05:00|654.4|653.4|654.4|653.4|654.4|653.4|654.1|653.1|139
1742382600000|2025-03-19 11:10:00|654.6|653.6|654.9|653.9|654.9|653.9|654.4|653.4|690
1742382900000|2025-03-19 11:15:00|655.1|654.1|654.9|653.9|655.1|654.1|654.8|653.8|121
1742383200000|2025-03-19 11:20:00|654.8|653.8|654.9|653.9|654.9|653.9|654.6|653.6|157
1742383500000|2025-03-19 11:25:00|654.6|653.6|654.4|653.4|654.6|653.6|653.9|652.9|795
1742383800000|2025-03-19 11:30:00|654.3|653.3|654.4|653.4|654.6|653.6|654.1|653.1|116
1742384100000|2025-03-19 11:35:00|654.6|653.6|654.4|653.4|654.6|653.6|654.1|653.1|710
1742384400000|2025-03-19 11:40:00|654.1|653.1|654.9|653.9|655|654|654.1|653.1|462
1742384700000|2025-03-19 11:45:00|655.1|654.1|655.1|654.1|655.4|654.4|654.9|653.9|623
1742385000000|2025-03-19 11:50:00|655|654|655.1|654.1|655.1|654.1|654.9|653.9|45
1742385300000|2025-03-19 11:55:00|655.4|654.4|655.6|654.6|655.6|654.6|655.1|654.1|262
1742385600000|2025-03-19 12:00:00|655.4|654.4|655.6|654.6|655.9|654.9|655.4|654.4|317
1742385900000|2025-03-19 12:05:00|655.8|654.8|655.6|654.6|656.1|655.1|655.6|654.6|717
1742386200000|2025-03-19 12:10:00|655.8|654.8|655.8|654.8|655.9|654.9|655.4|654.4|302
1742386500000|2025-03-19 12:15:00|655.6|654.6|654.4|653.4|655.9|654.9|654.4|653.4|504
1742386800000|2025-03-19 12:20:00|654.1|653.1|654.8|653.8|654.9|653.9|654.1|653.1|478
1742387100000|2025-03-19 12:25:00|654.9|653.9|655.4|654.4|655.6|654.6|654.8|653.8|630
1742387400000|2025-03-19 12:30:00|655.3|654.3|655.4|654.4|655.6|654.6|654.9|653.9|577
1742387700000|2025-03-19 12:35:00|655.1|654.1|655.4|654.4|655.6|654.6|655.1|654.1|111
1742388000000|2025-03-19 12:40:00|655.6|654.6|656.6|655.6|656.8|655.8|655.4|654.4|668
1742388300000|2025-03-19 12:45:00|656.5|655.5|656.6|655.6|656.9|655.9|656.4|655.4|122
1742388600000|2025-03-19 12:50:00|656.5|655.5|656.1|655.1|656.5|655.5|655.9|654.9|117
1742388900000|2025-03-19 12:55:00|656|655|656.9|655.9|656.9|655.9|655.4|654.4|274
1742389200000|2025-03-19 13:00:00|656.6|655.6|656.9|655.9|657.1|656.1|656.1|655.1|600
1742389500000|2025-03-19 13:05:00|657.1|656.1|657.6|656.6|657.9|656.9|656.9|655.9|339
1742389800000|2025-03-19 13:10:00|657.4|656.4|657.5|656.5|657.6|656.6|657.1|656.1|2313
1742390100000|2025-03-19 13:15:00|657.4|656.4|657.6|656.6|657.9|656.9|656.9|655.9|506
1742390400000|2025-03-19 13:20:00|657.4|656.4|656.6|655.6|657.6|656.6|656.6|655.6|1026
1742390700000|2025-03-19 13:25:00|656.8|655.8|655.9|654.9|656.9|655.9|655.9|654.9|144
1742391000000|2025-03-19 13:30:00|656|655|655.4|654.4|656.4|655.4|655.1|654.1|954
1742391300000|2025-03-19 13:35:00|655.3|654.3|655.9|654.9|656.1|655.1|654.5|653.5|212
1742391600000|2025-03-19 13:40:00|656|655|654.4|653.4|656.1|655.1|654.4|653.4|188
1742391900000|2025-03-19 13:45:00|654.6|653.6|655.1|654.1|655.1|654.1|654.1|653.1|263
1742392200000|2025-03-19 13:50:00|655.3|654.3|655.6|654.6|656|655|654.6|653.6|160
1742392500000|2025-03-19 13:55:00|655.5|654.5|656.3|655.3|656.9|655.9|655.1|654.1|604
1742392800000|2025-03-19 14:00:00|656.4|655.4|655.5|654.5|656.4|655.4|655.4|654.4|1176
1742393100000|2025-03-19 14:05:00|655.6|654.6|655.4|654.4|655.9|654.9|655.1|654.1|153
1742393400000|2025-03-19 14:10:00|655.3|654.3|655.6|654.6|655.9|654.9|655.1|654.1|92
1742393700000|2025-03-19 14:15:00|655.8|654.8|655.6|654.6|656|655|655.4|654.4|408
1742394000000|2025-03-19 14:20:00|655.8|654.8|656.4|655.4|656.4|655.4|655.6|654.6|326
1742394300000|2025-03-19 14:25:00|656.3|655.3|656.1|655.1|656.4|655.4|655.6|654.6|501
1742394600000|2025-03-19 14:30:00|655.8|654.8|658.4|657.4|659.4|658.4|655.8|654.8|3562
1742394900000|2025-03-19 14:35:00|658.6|657.6|658.4|657.4|658.9|657.9|657.9|656.9|895
1742395200000|2025-03-19 14:40:00|658.3|657.3|656.8|655.8|658.3|657.3|656.1|655.1|541
1742395500000|2025-03-19 14:45:00|656.9|655.9|656.6|655.6|656.9|655.9|655.9|654.9|431
1742395800000|2025-03-19 14:50:00|656.8|655.8|658.1|657.1|658.5|657.5|656.6|655.6|330
1742396100000|2025-03-19 14:55:00|657.9|656.9|658.3|657.3|658.4|657.4|657.9|656.9|179
1742396400000|2025-03-19 15:00:00|658.1|657.1|659.6|658.6|659.6|658.6|658.1|657.1|582
1742396700000|2025-03-19 15:05:00|659.8|658.8|661.1|660.1|661.1|660.1|659.6|658.6|1706
1742397000000|2025-03-19 15:10:00|660.9|659.9|661.6|660.6|661.9|660.9|660.6|659.6|680
1742397300000|2025-03-19 15:15:00|661.4|660.4|661.4|660.4|661.9|660.9|661.1|660.1|666
1742397600000|2025-03-19 15:20:00|661.6|660.6|661.1|660.1|661.6|660.6|660.9|659.9|431
1742397900000|2025-03-19 15:25:00|661|660|661.4|660.4|662.1|661.1|660.9|659.9|402
1742398200000|2025-03-19 15:30:00|661.6|660.6|661.3|660.3|661.6|660.6|660.9|659.9|345
1742398500000|2025-03-19 15:35:00|661.4|660.4|659.6|658.6|661.4|660.4|659.6|658.6|449
1742398800000|2025-03-19 15:40:00|659.8|658.8|660|659|660.4|659.4|659.6|658.6|1364
1742399100000|2025-03-19 15:45:00|659.9|658.9|658.5|657.5|660.1|659.1|658.3|657.3|1427
1742399400000|2025-03-19 15:50:00|658.6|657.6|658.4|657.4|658.9|657.9|658.4|657.4|179
1742399700000|2025-03-19 15:55:00|658.5|657.5|658.8|657.8|658.9|657.9|658.4|657.4|497
1742400000000|2025-03-19 16:00:00|658.6|657.6|660.1|659.1|660.1|659.1|658.4|657.4|386
1742400300000|2025-03-19 16:05:00|660|659|658.5|657.5|660.6|659.6|658.5|657.5|1501
1742400600000|2025-03-19 16:10:00|658.4|657.4|657.6|656.6|658.6|657.6|657.5|656.5|307
1742400900000|2025-03-19 16:15:00|657.8|656.8|657.1|656.1|657.9|656.9|656.9|655.9|321
1742401200000|2025-03-19 16:20:00|657|656|657.9|656.9|658.4|657.4|656.9|655.9|899
1742401500000|2025-03-19 16:25:00|657.8|656.8|658.6|657.6|659.1|658.1|657.1|656.1|2553
1742401800000|2025-03-19 16:30:00|658.5|657.5|659.6|658.6|659.6|658.6|658.4|657.4|1176
1742402100000|2025-03-19 16:35:00|659.8|658.8|659.9|658.9|659.9|658.9|659.4|658.4|1134
1742402400000|2025-03-19 16:40:00|659.8|658.8|661.3|660.3|661.4|660.4|659.8|658.8|500
1742402700000|2025-03-19 16:45:00|661.4|660.4|663.1|662.1|663.4|662.4|661.1|660.1|8933
1742403000000|2025-03-19 16:50:00|663.3|662.3|662.9|661.9|663.4|662.4|662.1|661.1|1060
1742403300000|2025-03-19 16:55:00|662.8|661.8|662.4|661.4|663|662|662.1|661.1|1688
1742403600000|2025-03-19 17:00:00|662.1|661.1|663.1|662.1|663.1|662.1|662.1|661.1|735
1742403900000|2025-03-19 17:05:00|662.9|661.9|663.1|662.1|663.4|662.4|662.6|661.6|735
1742404200000|2025-03-19 17:10:00|663|662|662.4|661.4|663.1|662.1|662.4|661.4|250
1742404500000|2025-03-19 17:15:00|662.3|661.3|660.6|659.6|662.4|661.4|660.4|659.4|2193
1742404800000|2025-03-19 17:20:00|660.4|659.4|660.6|659.6|660.9|659.9|660.1|659.1|198
1742405100000|2025-03-19 17:25:00|660.4|659.4|661.5|660.5|661.5|660.5|660.4|659.4|433
1742405400000|2025-03-19 17:30:00|661.4|660.4|661.4|660.4|661.6|660.6|661.4|660.4|51
1742405700000|2025-03-19 17:35:00|661.6|660.6|661.4|660.4|662.1|661.1|661.4|660.4|584
1742406000000|2025-03-19 17:40:00|661.5|660.5|661.4|660.4|662|661|661.4|660.4|83
1742406300000|2025-03-19 17:45:00|661.5|660.5|661.5|660.5|661.6|660.6|661.4|660.4|114
1742406600000|2025-03-19 17:50:00|661.6|660.6|661.6|660.6|661.9|660.9|661.1|660.1|261
1742406900000|2025-03-19 17:55:00|661.5|660.5|660.8|659.8|661.5|660.5|660.4|659.4|746
1742407200000|2025-03-19 18:00:00|660.9|659.9|660.1|659.1|661.4|660.4|659.9|658.9|383
1742407500000|2025-03-19 18:05:00|660.4|659.4|660.4|659.4|660.8|659.8|659.4|658.4|402
1742407800000|2025-03-19 18:10:00|660.3|659.3|660.1|659.1|660.6|659.6|660.1|659.1|409
1742408100000|2025-03-19 18:15:00|660.4|659.4|660.6|659.6|661.1|660.1|660.1|659.1|389
1742408400000|2025-03-19 18:20:00|660.5|659.5|660.6|659.6|660.9|659.9|660.4|659.4|568
1742408700000|2025-03-19 18:25:00|660.5|659.5|660.6|659.6|660.9|659.9|660.3|659.3|617
1742409000000|2025-03-19 18:30:00|660.9|659.9|661.1|660.1|661.1|660.1|660.6|659.6|184
1742409300000|2025-03-19 18:35:00|661.3|660.3|661.1|660.1|661.4|660.4|660.9|659.9|47
1742409600000|2025-03-19 18:40:00|661|660|661.1|660.1|661.3|660.3|660.9|659.9|17
1742409900000|2025-03-19 18:45:00|661|660|661.1|660.1|661.1|660.1|660.9|659.9|7
1742410200000|2025-03-19 18:50:00|661|660|660.9|659.9|661.1|660.1|660.6|659.6|402
1742410500000|2025-03-19 18:55:00|660.6|659.6|660.9|659.9|660.9|659.9|660.6|659.6|68
1742410800000|2025-03-19 19:00:00|661.1|660.1|661.1|660.1|661.1|660.1|660.9|659.9|40
1742411100000|2025-03-19 19:05:00|661.3|660.3|661.6|660.6|661.6|660.6|661.3|660.3|143
1742411400000|2025-03-19 19:10:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|199
1742411700000|2025-03-19 19:15:00|661.9|660.9|661.6|660.6|661.9|660.9|661.6|660.6|52
1742412000000|2025-03-19 19:20:00|661.5|660.5|661.9|660.9|661.9|660.9|661.4|660.4|1189
1742412300000|2025-03-19 19:25:00|661.6|660.6|661.4|660.4|661.8|660.8|661.3|660.3|49
1742412600000|2025-03-19 19:30:00|661.5|660.5|661.6|660.6|661.6|660.6|661.4|660.4|34
1742412900000|2025-03-19 19:35:00|661.5|660.5|661.6|660.6|661.6|660.6|661.1|660.1|48
1742413200000|2025-03-19 19:40:00|661.8|660.8|662.1|661.1|662.1|661.1|661.8|660.8|42
1742413500000|2025-03-19 19:45:00|662|661|661.9|660.9|662|661|661.9|660.9|2
1742413800000|2025-03-19 19:50:00|661.8|660.8|661.6|660.6|661.9|660.9|661.4|660.4|23
1742414100000|2025-03-19 19:55:00|661.4|660.4|661.9|660.9|661.9|660.9|661.4|660.4|149
1742414400000|2025-03-19 20:00:00|662|661|661.9|660.9|662.1|661.1|661.6|660.6|40
1742414700000|2025-03-19 20:05:00|661.8|660.8|661.6|660.6|661.9|660.9|661.5|660.5|68
1742415000000|2025-03-19 20:10:00|661.8|660.8|661.6|660.6|661.8|660.8|661.5|660.5|11
1742415300000|2025-03-19 20:15:00|661.8|660.8|661.8|660.8|661.8|660.8|661.6|660.6|2
1742415600000|2025-03-19 20:20:00|661.9|660.9|661.9|660.9|661.9|660.9|661.8|660.8|25
1742415900000|2025-03-19 20:25:00|661.8|660.8|661.9|660.9|662|661|661.6|660.6|39
1742416200000|2025-03-19 20:30:00|662|661|662|661|662.1|661.1|661.8|660.8|582
1742416500000|2025-03-19 20:35:00|662.1|661.1|662|661|662.4|661.4|661.9|660.9|63
1742416800000|2025-03-19 20:40:00|661.9|660.9|661.9|660.9|661.9|660.9|661.6|660.6|30
1742417100000|2025-03-19 20:45:00|661.8|660.8|661.6|660.6|661.9|660.9|661.5|660.5|12
1742417400000|2025-03-19 20:50:00|661.5|660.5|662.1|661.1|662.1|661.1|661.5|660.5|31
1742417700000|2025-03-19 20:55:00|662|661|662.1|661.1|662.4|661.4|661.9|660.9|262
1742418000000|2025-03-19 21:00:00|662|661|662|661|662|661|662|661|0
1742418900000|2025-03-19 21:15:00|661.9|660.9|662|661|662|661|661.8|660.8|1
1742419200000|2025-03-19 21:20:00|661.9|660.9|662|661|662|661|661.9|660.9|0
1742421000000|2025-03-19 21:50:00|661.9|660.9|662.8|659.8|662.9|661|661.9|659.8|0
1742428800000|2025-03-20 00:00:00|662.4|661.4|662.8|661.8|662.9|661.9|662.3|661.3|11
1742429100000|2025-03-20 00:05:00|662.9|661.9|662.6|661.6|662.9|661.9|662.4|661.4|5
1742429400000|2025-03-20 00:10:00|662.5|661.5|662.6|661.6|662.8|661.8|662.4|661.4|5
1742429700000|2025-03-20 00:15:00|662.4|661.4|662.4|661.4|662.4|661.4|662.3|661.3|1
1742430000000|2025-03-20 00:20:00|662.3|661.3|662.5|661.5|662.5|661.5|662.3|661.3|0
1742430300000|2025-03-20 00:25:00|662.4|661.4|662|661|662.4|661.4|661.9|660.9|29
1742430600000|2025-03-20 00:30:00|661.9|660.9|661.9|660.9|662.1|661.1|661.6|660.6|20
1742430900000|2025-03-20 00:35:00|662|661|662.1|661.1|662.1|661.1|662|661|5
1742431200000|2025-03-20 00:40:00|662.4|661.4|662.4|661.4|662.4|661.4|662.1|661.1|21
1742431500000|2025-03-20 00:45:00|662.3|661.3|662.1|661.1|662.3|661.3|662.1|661.1|5
1742431800000|2025-03-20 00:50:00|662.3|661.3|662.4|661.4|662.4|661.4|662.1|661.1|6
1742432100000|2025-03-20 00:55:00|662.3|661.3|662.5|661.5|662.5|661.5|662.3|661.3|12
1742432400000|2025-03-20 01:00:00|662.6|661.6|663.3|662.3|663.4|662.4|662.4|661.4|30
1742432700000|2025-03-20 01:05:00|663.4|662.4|663.3|662.3|663.6|662.6|663.1|662.1|26
1742433000000|2025-03-20 01:10:00|663.1|662.1|663.4|662.4|663.6|662.6|663.1|662.1|1
1742433300000|2025-03-20 01:15:00|663.5|662.5|663.9|662.9|663.9|662.9|663.3|662.3|12
1742433600000|2025-03-20 01:20:00|663.8|662.8|663.6|662.6|663.9|662.9|663.6|662.6|9
1742433900000|2025-03-20 01:25:00|663.8|662.8|663.3|662.3|663.8|662.8|663.1|662.1|2
1742434200000|2025-03-20 01:30:00|663.4|662.4|663.6|662.6|663.8|662.8|663.1|662.1|6
1742434500000|2025-03-20 01:35:00|663.5|662.5|663.6|662.6|663.8|662.8|663.5|662.5|24
1742434800000|2025-03-20 01:40:00|663.8|662.8|663.1|662.1|663.8|662.8|663|662|4
1742435100000|2025-03-20 01:45:00|663.3|662.3|663.4|662.4|663.4|662.4|663.1|662.1|0
1742435400000|2025-03-20 01:50:00|663.6|662.6|663.4|662.4|663.6|662.6|663.3|662.3|4
1742435700000|2025-03-20 01:55:00|663.5|662.5|663|662|663.5|662.5|662.9|661.9|0
1742436000000|2025-03-20 02:00:00|663.1|662.1|663.4|662.4|663.4|662.4|663|662|4
1742436300000|2025-03-20 02:05:00|663.3|662.3|663.9|662.9|663.9|662.9|663.3|662.3|6
1742436600000|2025-03-20 02:10:00|664|663|664.1|663.1|664.4|663.4|664|663|54
1742436900000|2025-03-20 02:15:00|664|663|663.9|662.9|664.1|663.1|663.8|662.8|4
1742437200000|2025-03-20 02:20:00|664|663|663.9|662.9|664|663|663.8|662.8|6
1742437500000|2025-03-20 02:25:00|663.8|662.8|663.9|662.9|664.1|663.1|663.6|662.6|26
1742437800000|2025-03-20 02:30:00|664|663|663.6|662.6|664.1|663.1|663.6|662.6|15
1742438100000|2025-03-20 02:35:00|663.4|662.4|663.1|662.1|663.6|662.6|663.1|662.1|35
1742438400000|2025-03-20 02:40:00|663|662|663.1|662.1|663.4|662.4|662.9|661.9|14
1742438700000|2025-03-20 02:45:00|||||||||10
1742439000000|2025-03-20 02:50:00|663.3|662.3|663.5|662.5|663.5|662.5|663.3|662.3|24
1742439300000|2025-03-20 02:55:00|663.4|662.4|663.4|662.4|663.6|662.6|663.4|662.4|7
1742439600000|2025-03-20 03:00:00|663.5|662.5|663.4|662.4|663.5|662.5|663.4|662.4|2
1742439900000|2025-03-20 03:05:00|663.3|662.3|663.9|662.9|663.9|662.9|663.3|662.3|915
1742440200000|2025-03-20 03:10:00|664|663|664.1|663.1|664.1|663.1|663.9|662.9|33
1742440500000|2025-03-20 03:15:00|664.3|663.3|664.1|663.1|664.4|663.4|664.1|663.1|2
1742440800000|2025-03-20 03:20:00|664|663|664|663|664|663|663.9|662.9|23
1742441100000|2025-03-20 03:25:00|664.1|663.1|664.1|663.1|664.3|663.3|664|663|628
1742441400000|2025-03-20 03:30:00|664|663|664.1|663.1|664.1|663.1|663.9|662.9|2
1742441700000|2025-03-20 03:35:00|||||||||1
1742442000000|2025-03-20 03:40:00|664|663|663.9|662.9|664|663|663.9|662.9|15
1742442300000|2025-03-20 03:45:00|664|663|664.3|663.3|664.4|663.4|664|663|31
1742442600000|2025-03-20 03:50:00|664.4|663.4|664.4|663.4|664.4|663.4|664.3|663.3|131
1742442900000|2025-03-20 03:55:00|||||||||109
1742443200000|2025-03-20 04:00:00|664.5|663.5|664.6|663.6|664.9|663.9|664.4|663.4|1067
1742443500000|2025-03-20 04:05:00|||||||||5
1742444100000|2025-03-20 04:15:00|||||||||3
1742444400000|2025-03-20 04:20:00|||||||||1
1742444700000|2025-03-20 04:25:00|664.4|663.4|664.6|663.6|664.6|663.6|664.4|663.4|50
1742445000000|2025-03-20 04:30:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|41
1742445300000|2025-03-20 04:35:00|||||||||9
1742445600000|2025-03-20 04:40:00|664.1|663.1|664.3|663.3|664.4|663.4|664.1|663.1|7
1742445900000|2025-03-20 04:45:00|664.4|663.4|664.5|663.5|664.6|663.6|664.4|663.4|9
1742446200000|2025-03-20 04:50:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|10
1742446500000|2025-03-20 04:55:00|||||||||1
1742446800000|2025-03-20 05:00:00|664.3|663.3|664.1|663.1|664.4|663.4|664|663|92
1742447100000|2025-03-20 05:05:00|||||||||3
1742447400000|2025-03-20 05:10:00|||||||||6
1742447700000|2025-03-20 05:15:00|663.9|662.9|664.1|663.1|664.1|663.1|663.9|662.9|4
1742448000000|2025-03-20 05:20:00|||||||||9
1742448300000|2025-03-20 05:25:00|664|663|664.1|663.1|664.1|663.1|663.9|662.9|7
1742448600000|2025-03-20 05:30:00|664|663|663.8|662.8|664|663|663.6|662.6|18
1742448900000|2025-03-20 05:35:00|663.9|662.9|663.9|662.9|664|663|663.9|662.9|10
1742449200000|2025-03-20 05:40:00|664|663|663.9|662.9|664.1|663.1|663.9|662.9|7
1742449500000|2025-03-20 05:45:00|||||||||4
1742449800000|2025-03-20 05:50:00|664|663|663.9|662.9|664|663|663.9|662.9|2
1742450100000|2025-03-20 05:55:00|663.8|662.8|663.6|662.6|663.9|662.9|663.6|662.6|18
1742450400000|2025-03-20 06:00:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|39
1742450700000|2025-03-20 06:05:00|663.5|662.5|663.6|662.6|663.9|662.9|663.5|662.5|8
1742451000000|2025-03-20 06:10:00|663.9|662.9|664.1|663.1|664.1|663.1|663.9|662.9|6
1742451300000|2025-03-20 06:15:00|664.4|663.4|664.6|663.6|664.6|663.6|664.4|663.4|18
1742451600000|2025-03-20 06:20:00|664.9|663.9|664.9|663.9|664.9|663.9|664.6|663.6|114
1742451900000|2025-03-20 06:25:00|664.6|663.6|664.9|663.9|664.9|663.9|664.6|663.6|17
1742452200000|2025-03-20 06:30:00|664.8|663.8|664.9|663.9|664.9|663.9|664.6|663.6|68
1742452500000|2025-03-20 06:35:00|664.6|663.6|664.6|663.6|664.9|663.9|664.6|663.6|395
1742452800000|2025-03-20 06:40:00|664.8|663.8|664.8|663.8|664.8|663.8|664.6|663.6|29
1742453100000|2025-03-20 06:45:00|664.9|663.9|664.8|663.8|664.9|663.9|664.6|663.6|16
1742453400000|2025-03-20 06:50:00|664.9|663.9|664.6|663.6|664.9|663.9|664.6|663.6|202
1742453700000|2025-03-20 06:55:00|664.5|663.5|664.1|663.1|664.6|663.6|664.1|663.1|74
1742454000000|2025-03-20 07:00:00|664|663|663.8|662.8|664.4|663.4|663.8|662.8|60
1742454300000|2025-03-20 07:05:00|663.6|662.6|662.9|661.9|663.6|662.6|662.8|661.8|731
1742454600000|2025-03-20 07:10:00|663|662|662.6|661.6|663.1|662.1|662.6|661.6|35
1742454900000|2025-03-20 07:15:00|662.8|661.8|661.9|660.9|662.8|661.8|661.8|660.8|65
1742455200000|2025-03-20 07:20:00|661.8|660.8|661.9|660.9|661.9|660.9|661.4|660.4|36
1742455500000|2025-03-20 07:25:00|661.8|660.8|661.9|660.9|662.1|661.1|661.6|660.6|82
1742455800000|2025-03-20 07:30:00|661.8|660.8|662|661|662|661|661.6|660.6|77
1742456100000|2025-03-20 07:35:00|661.9|660.9|662|661|662.1|661.1|661.9|660.9|84
1742456400000|2025-03-20 07:40:00|661.9|660.9|662.4|661.4|662.4|661.4|661.9|660.9|19
1742456700000|2025-03-20 07:45:00|662.1|661.1|662.6|661.6|662.6|661.6|662.1|661.1|118
1742457000000|2025-03-20 07:50:00|662.5|661.5|663.4|662.4|663.4|662.4|662.4|661.4|348
1742457300000|2025-03-20 07:55:00|663.5|662.5|663.1|662.1|663.6|662.6|662.9|661.9|64
1742457600000|2025-03-20 08:00:00|663|662|663.4|662.4|663.6|662.6|663|662|67
1742457900000|2025-03-20 08:05:00|663.6|662.6|664.4|663.4|664.6|663.6|663.6|662.6|412
1742458200000|2025-03-20 08:10:00|664.6|663.6|665.1|664.1|665.1|664.1|664.5|663.5|1589
1742458500000|2025-03-20 08:15:00|664.9|663.9|664.6|663.6|665.1|664.1|664.6|663.6|637
1742458800000|2025-03-20 08:20:00|664.9|663.9|664.9|663.9|665.6|664.6|664.6|663.6|3402
1742459100000|2025-03-20 08:25:00|664.6|663.6|664.4|663.4|664.9|663.9|664.1|663.1|334
1742459400000|2025-03-20 08:30:00|664.6|663.6|664.6|663.6|664.9|663.9|663.9|662.9|1181
1742459700000|2025-03-20 08:35:00|664.9|663.9|665.3|664.3|665.4|664.4|664.6|663.6|323
1742460000000|2025-03-20 08:40:00|665.1|664.1|664.4|663.4|665.4|664.4|664.4|663.4|1666
1742460300000|2025-03-20 08:45:00|664.1|663.1|663.9|662.9|664.4|663.4|663.1|662.1|170
1742460600000|2025-03-20 08:50:00|664.1|663.1|663.9|662.9|664.1|663.1|663.6|662.6|221
1742460900000|2025-03-20 08:55:00|663.6|662.6|663.6|662.6|663.9|662.9|663.5|662.5|118
1742461200000|2025-03-20 09:00:00|663.9|662.9|664.5|663.5|664.9|663.9|663.8|662.8|596
1742461500000|2025-03-20 09:05:00|664.4|663.4|663.4|662.4|664.6|663.6|663.4|662.4|117
1742461800000|2025-03-20 09:10:00|663.5|662.5|663.9|662.9|664.1|663.1|663.4|662.4|115
1742462100000|2025-03-20 09:15:00|664|663|663.9|662.9|664.1|663.1|663.6|662.6|184
1742462400000|2025-03-20 09:20:00|664.1|663.1|663.6|662.6|664.4|663.4|662.9|661.9|335
1742462700000|2025-03-20 09:25:00|663.5|662.5|663.1|662.1|663.6|662.6|663.1|662.1|107
1742463000000|2025-03-20 09:30:00|663.3|662.3|661.6|660.6|663.4|662.4|661.4|660.4|509
1742463300000|2025-03-20 09:35:00|661.5|660.5|661.9|660.9|662.1|661.1|661.1|660.1|337
1742463600000|2025-03-20 09:40:00|662|661|662.6|661.6|662.6|661.6|661.9|660.9|116
1742463900000|2025-03-20 09:45:00|662.4|661.4|662.1|661.1|662.6|661.6|662.1|661.1|135
1742464200000|2025-03-20 09:50:00|662|661|662.1|661.1|662.4|661.4|661.9|660.9|74
1742464500000|2025-03-20 09:55:00|662.4|661.4|661.4|660.4|662.8|661.8|661.1|660.1|1352
1742464800000|2025-03-20 10:00:00|661.1|660.1|660.9|659.9|661.1|660.1|660.6|659.6|186
1742465100000|2025-03-20 10:05:00|661.1|660.1|660.6|659.6|661.6|660.6|660.4|659.4|367
1742465400000|2025-03-20 10:10:00|660.5|659.5|660.4|659.4|660.6|659.6|660.4|659.4|118
1742465700000|2025-03-20 10:15:00|660.1|659.1|659.6|658.6|660.4|659.4|659.6|658.6|308
1742466000000|2025-03-20 10:20:00|659.5|658.5|660.1|659.1|660.1|659.1|659.4|658.4|835
1742466300000|2025-03-20 10:25:00|660|659|659.6|658.6|660.5|659.5|659.4|658.4|449
1742466600000|2025-03-20 10:30:00|659.9|658.9|659.4|658.4|659.9|658.9|658.9|657.9|150
1742466900000|2025-03-20 10:35:00|659.3|658.3|659.3|658.3|659.4|658.4|659.1|658.1|54
1742467200000|2025-03-20 10:40:00|659.4|658.4|659.6|658.6|659.9|658.9|659.1|658.1|118
1742467500000|2025-03-20 10:45:00|659.8|658.8|659.9|658.9|660.1|659.1|659.6|658.6|255
1742467800000|2025-03-20 10:50:00|660.1|659.1|661.1|660.1|661.1|660.1|660.1|659.1|1158
1742468100000|2025-03-20 10:55:00|661.3|660.3|660.9|659.9|661.4|660.4|660.9|659.9|212
1742468400000|2025-03-20 11:00:00|661|660|661.1|660.1|661.5|660.5|660.9|659.9|147
1742468700000|2025-03-20 11:05:00|661|660|661.1|660.1|661.3|660.3|660.9|659.9|66
1742469000000|2025-03-20 11:10:00|661.4|660.4|661.1|660.1|661.4|660.4|660.9|659.9|276
1742469300000|2025-03-20 11:15:00|661|660|661.1|660.1|661.1|660.1|660.9|659.9|56
1742469600000|2025-03-20 11:20:00|661.4|660.4|661.9|660.9|661.9|660.9|661.4|660.4|584
1742469900000|2025-03-20 11:25:00|661.6|660.6|661.5|660.5|661.9|660.9|660.9|659.9|3057
1742470200000|2025-03-20 11:30:00|661.4|660.4|660.9|659.9|661.6|660.6|660.6|659.6|148
1742470500000|2025-03-20 11:35:00|660.8|659.8|661.6|660.6|661.9|660.9|660.8|659.8|1134
1742470800000|2025-03-20 11:40:00|661.4|660.4|661.4|660.4|661.6|660.6|661.1|660.1|156
1742471100000|2025-03-20 11:45:00|661.3|660.3|661.9|660.9|661.9|660.9|661.1|660.1|267
1742471400000|2025-03-20 11:50:00|661.8|660.8|661.9|660.9|662.1|661.1|661.8|660.8|198
1742471700000|2025-03-20 11:55:00|662.1|661.1|662.4|661.4|662.4|661.4|661.9|660.9|81
1742472000000|2025-03-20 12:00:00|662.3|661.3|661.9|660.9|662.4|661.4|661.6|660.6|234
1742472300000|2025-03-20 12:05:00|661.8|660.8|661.8|660.8|661.9|660.9|661.4|660.4|293
1742472600000|2025-03-20 12:10:00|661.9|660.9|661.4|660.4|661.9|660.9|661.4|660.4|83
1742472900000|2025-03-20 12:15:00|661.6|660.6|661.9|660.9|661.9|660.9|661.4|660.4|97
1742473200000|2025-03-20 12:20:00|661.8|660.8|660.4|659.4|661.8|660.8|660.1|659.1|392
1742473500000|2025-03-20 12:25:00|660.5|659.5|660.6|659.6|660.9|659.9|660.4|659.4|180
1742473800000|2025-03-20 12:30:00|660.5|659.5|660.4|659.4|660.6|659.6|659.9|658.9|203
1742474100000|2025-03-20 12:35:00|660.3|659.3|659.9|658.9|660.4|659.4|659.9|658.9|132
1742474400000|2025-03-20 12:40:00|660|659|660.1|659.1|660.1|659.1|659.8|658.8|89
1742474700000|2025-03-20 12:45:00|660.3|659.3|660.6|659.6|660.9|659.9|660.1|659.1|229
1742475000000|2025-03-20 12:50:00|660.8|659.8|660.6|659.6|661.3|660.3|660.5|659.5|2144
1742475300000|2025-03-20 12:55:00|660.4|659.4|660.6|659.6|661.6|660.6|660.4|659.4|1180
1742475600000|2025-03-20 13:00:00|660.5|659.5|660.4|659.4|660.9|659.9|659.6|658.6|243
1742475900000|2025-03-20 13:05:00|660.6|659.6|660.1|659.1|660.8|659.8|659.6|658.6|199
1742476200000|2025-03-20 13:10:00|660|659|660.1|659.1|660.4|659.4|659.9|658.9|295
1742476500000|2025-03-20 13:15:00|660.4|659.4|660.6|659.6|661.4|660.4|660.3|659.3|194
1742476800000|2025-03-20 13:20:00|660.4|659.4|660.6|659.6|660.9|659.9|660.4|659.4|162
1742477100000|2025-03-20 13:25:00|660.8|659.8|659.6|658.6|660.9|659.9|659.6|658.6|203
1742477400000|2025-03-20 13:30:00|659.9|658.9|657.4|656.4|659.9|658.9|657.4|656.4|1832
1742477700000|2025-03-20 13:35:00|657.3|656.3|657.9|656.9|658.4|657.4|657.1|656.1|872
1742478000000|2025-03-20 13:40:00|658.1|657.1|657.4|656.4|658.1|657.1|657.4|656.4|472
1742478300000|2025-03-20 13:45:00|657.1|656.1|656.9|655.9|657.6|656.6|656.6|655.6|435
1742478600000|2025-03-20 13:50:00|657|656|658.4|657.4|658.4|657.4|656.9|655.9|290
1742478900000|2025-03-20 13:55:00|658.6|657.6|658.6|657.6|659.1|658.1|658.1|657.1|266
1742479200000|2025-03-20 14:00:00|658.4|657.4|660.6|659.6|660.9|659.9|658.4|657.4|760
1742479500000|2025-03-20 14:05:00|660.8|659.8|662.4|661.4|662.4|661.4|660.8|659.8|926
1742479800000|2025-03-20 14:10:00|662.1|661.1|664.1|663.1|665.4|664.4|661.9|660.9|1115
1742480100000|2025-03-20 14:15:00|663.9|662.9|664.6|663.6|664.9|663.9|663.4|662.4|819
1742480400000|2025-03-20 14:20:00|664.4|663.4|663.1|662.1|664.4|663.4|662.6|661.6|655
1742480700000|2025-03-20 14:25:00|663|662|663.4|662.4|663.4|662.4|662.1|661.1|404
1742481000000|2025-03-20 14:30:00|663.5|662.5|664.4|663.4|664.4|663.4|662.9|661.9|419
1742481300000|2025-03-20 14:35:00|664.1|663.1|665.9|664.9|666.1|665.1|664.1|663.1|681
1742481600000|2025-03-20 14:40:00|665.8|664.8|666.1|665.1|666.6|665.6|665.4|664.4|1084
1742481900000|2025-03-20 14:45:00|666.4|665.4|666.6|665.6|666.6|665.6|665.6|664.6|206
1742482200000|2025-03-20 14:50:00|666.4|665.4|666.1|665.1|666.9|665.9|666.1|665.1|267
1742482500000|2025-03-20 14:55:00|665.9|664.9|666.6|665.6|666.9|665.9|665.9|664.9|560
1742482800000|2025-03-20 15:00:00|666.4|665.4|666.9|665.9|667.1|666.1|665.9|664.9|447
1742483100000|2025-03-20 15:05:00|667.1|666.1|667.4|666.4|667.5|666.5|666.4|665.4|281
1742483400000|2025-03-20 15:10:00|667.3|666.3|667.4|666.4|667.9|666.9|666.1|665.1|1919
1742483700000|2025-03-20 15:15:00|667.3|666.3|667.6|666.6|668.1|667.1|666.9|665.9|257
1742484000000|2025-03-20 15:20:00|667.8|666.8|669.1|668.1|669.4|668.4|667.6|666.6|1856
1742484300000|2025-03-20 15:25:00|669.3|668.3|669.4|668.4|669.6|668.6|668.9|667.9|753
1742484600000|2025-03-20 15:30:00|669.1|668.1|669.1|668.1|669.4|668.4|668.5|667.5|636
1742484900000|2025-03-20 15:35:00|668.9|667.9|669.1|668.1|669.1|668.1|668.4|667.4|917
1742485200000|2025-03-20 15:40:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|447
1742485500000|2025-03-20 15:45:00|669.1|668.1|669.4|668.4|669.6|668.6|669.1|668.1|316
1742485800000|2025-03-20 15:50:00|669.3|668.3|668.9|667.9|669.3|668.3|668.4|667.4|350
1742486100000|2025-03-20 15:55:00|668.8|667.8|668.1|667.1|668.9|667.9|667.8|666.8|1072
1742486400000|2025-03-20 16:00:00|668|667|668.6|667.6|668.9|667.9|667.6|666.6|425
1742486700000|2025-03-20 16:05:00|668.5|667.5|667.9|666.9|668.9|667.9|667.6|666.6|1740
1742487000000|2025-03-20 16:10:00|667.8|666.8|667.9|666.9|668.1|667.1|667.4|666.4|222
1742487300000|2025-03-20 16:15:00|667.8|666.8|667.9|666.9|668.1|667.1|667.6|666.6|442
1742487600000|2025-03-20 16:20:00|667.6|666.6|667.3|666.3|667.9|666.9|666.9|665.9|1212
1742487900000|2025-03-20 16:25:00|667.1|666.1|667.1|666.1|667.4|666.4|666.6|665.6|1761
1742488200000|2025-03-20 16:30:00|667.3|666.3|667.6|666.6|667.9|666.9|666.9|665.9|521
1742488500000|2025-03-20 16:35:00|667.9|666.9|667.6|666.6|668.4|667.4|667.6|666.6|368
1742488800000|2025-03-20 16:40:00|667.8|666.8|667.6|666.6|667.9|666.9|667.4|666.4|206
1742489100000|2025-03-20 16:45:00|667.8|666.8|668.1|667.1|668.4|667.4|667.6|666.6|1225
1742489400000|2025-03-20 16:50:00|668|667|668.4|667.4|668.4|667.4|667.9|666.9|699
1742489700000|2025-03-20 16:55:00|668.1|667.1|667.6|666.6|668.4|667.4|667.6|666.6|268
1742490000000|2025-03-20 17:00:00|667.4|666.4|668.1|667.1|668.4|667.4|667.4|666.4|192
1742490300000|2025-03-20 17:05:00|668.3|667.3|667.6|666.6|668.4|667.4|667.4|666.4|1140
1742490600000|2025-03-20 17:10:00|667.8|666.8|668.1|667.1|668.4|667.4|667.6|666.6|183
1742490900000|2025-03-20 17:15:00|668|667|668.1|667.1|668.4|667.4|668|667|59
1742491200000|2025-03-20 17:20:00|668|667|667.6|666.6|668.1|667.1|667.6|666.6|154
1742491500000|2025-03-20 17:25:00|667.4|666.4|667.1|666.1|667.4|666.4|666.9|665.9|1374
1742491800000|2025-03-20 17:30:00|666.9|665.9|666.9|665.9|667|666|666.6|665.6|169
1742492100000|2025-03-20 17:35:00|667.1|666.1|667.4|666.4|667.6|666.6|667.1|666.1|343
1742492400000|2025-03-20 17:40:00|667.6|666.6|667.1|666.1|667.6|666.6|667.1|666.1|125
1742492700000|2025-03-20 17:45:00|667.4|666.4|667.4|666.4|667.4|666.4|667.1|666.1|103
1742493000000|2025-03-20 17:50:00|667.3|666.3|667.1|666.1|667.6|666.6|666.9|665.9|101
1742493300000|2025-03-20 17:55:00|667|666|667.3|666.3|667.4|666.4|666.9|665.9|104
1742493600000|2025-03-20 18:00:00|667.1|666.1|667.4|666.4|667.8|666.8|666.9|665.9|133
1742493900000|2025-03-20 18:05:00|667.3|666.3|667.4|666.4|667.4|666.4|667.1|666.1|68
1742494200000|2025-03-20 18:10:00|667.5|666.5|668.1|667.1|668.1|667.1|667.4|666.4|277
1742494500000|2025-03-20 18:15:00|667.9|666.9|667.4|666.4|668|667|667.4|666.4|65
1742494800000|2025-03-20 18:20:00|667.5|666.5|667.9|666.9|667.9|666.9|667.1|666.1|117
1742495100000|2025-03-20 18:25:00|667.6|666.6|668.1|667.1|668.3|667.3|667.6|666.6|397
1742495400000|2025-03-20 18:30:00|668|667|667.6|666.6|668.1|667.1|667.6|666.6|418
1742495700000|2025-03-20 18:35:00|667.8|666.8|667.9|666.9|668.1|667.1|667.6|666.6|54
1742496000000|2025-03-20 18:40:00|667.6|666.6|667.4|666.4|667.6|666.6|667.4|666.4|546
1742496300000|2025-03-20 18:45:00|||||||||44
1742496600000|2025-03-20 18:50:00|667.5|666.5|667.6|666.6|667.8|666.8|667.4|666.4|64
1742496900000|2025-03-20 18:55:00|667.8|666.8|667.8|666.8|667.9|666.9|667.6|666.6|39
1742497200000|2025-03-20 19:00:00|667.9|666.9|668.1|667.1|668.1|667.1|667.9|666.9|72
1742497500000|2025-03-20 19:05:00|668.3|667.3|668.1|667.1|668.4|667.4|668.1|667.1|34
1742497800000|2025-03-20 19:10:00|667.9|666.9|668.1|667.1|668.1|667.1|667.9|666.9|181
1742498100000|2025-03-20 19:15:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|71
1742498400000|2025-03-20 19:20:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|6
1742498700000|2025-03-20 19:25:00|668.1|667.1|668.1|667.1|668.1|667.1|668.1|667.1|33
1742499000000|2025-03-20 19:30:00|668.4|667.4|668.4|667.4|668.4|667.4|668.3|667.3|201
1742499300000|2025-03-20 19:35:00|668.1|667.1|668.1|667.1|668.1|667.1|668.1|667.1|81
1742499600000|2025-03-20 19:40:00|668.3|667.3|668.3|667.3|668.4|667.4|668.3|667.3|30
1742499900000|2025-03-20 19:45:00|668.1|667.1|668.6|667.6|668.6|667.6|668.1|667.1|34
1742500200000|2025-03-20 19:50:00|668.4|667.4|668.5|667.5|668.6|667.6|668.4|667.4|49
1742500500000|2025-03-20 19:55:00|668.6|667.6|668.4|667.4|668.6|667.6|668.4|667.4|24
1742500800000|2025-03-20 20:00:00|668.6|667.6|668.6|667.6|668.6|667.6|668.4|667.4|73
1742501100000|2025-03-20 20:05:00|668.4|667.4|668.4|667.4|668.6|667.6|668.4|667.4|22
1742501400000|2025-03-20 20:10:00|668.5|667.5|668.4|667.4|668.6|667.6|668.4|667.4|49
1742501700000|2025-03-20 20:15:00|668.3|667.3|668.6|667.6|668.6|667.6|668.3|667.3|144
1742502000000|2025-03-20 20:20:00|||||||||4
1742502300000|2025-03-20 20:25:00|668.5|667.5|668.4|667.4|668.6|667.6|668.4|667.4|10
1742502600000|2025-03-20 20:30:00|668.6|667.6|668.6|667.6|668.6|667.6|668.6|667.6|12
1742502900000|2025-03-20 20:35:00|668.9|667.9|668.9|667.9|668.9|667.9|668.6|667.6|22
1742503200000|2025-03-20 20:40:00|669.1|668.1|669.1|668.1|669.1|668.1|669.1|668.1|13
1742503500000|2025-03-20 20:45:00|669.4|668.4|669.5|668.5|669.5|668.5|669.1|668.1|65
1742503800000|2025-03-20 20:50:00|669.4|668.4|669.6|668.6|669.6|668.6|669.4|668.4|12
1742504100000|2025-03-20 20:55:00|669.5|668.5|669.5|668.5|669.6|668.6|669.5|668.5|24
1742504400000|2025-03-20 21:00:00|669.4|668.4|669.5|668.5|669.5|668.5|669.4|668.4|0
1742505900000|2025-03-20 21:25:00|669.3|668.3|669.1|668.1|669.3|668.3|669.1|668.1|0
1742506200000|2025-03-20 21:30:00|669.3|668.3|669.1|668.1|669.3|668.3|669.1|668.1|1
1742507100000|2025-03-20 21:45:00|669|668|669.3|668.3|669.3|668.3|669|668|1
1742507400000|2025-03-20 21:50:00|669.5|668.5|669.4|668.4|669.5|668.5|669.4|668.4|0
1742507700000|2025-03-20 21:55:00|669.5|668.5|670.4|667.4|670.4|668.5|669.5|667.4|0
1742515200000|2025-03-21 00:00:00|669.8|668.9|670|669|670.3|669.3|669.6|668.6|20
1742515500000|2025-03-21 00:05:00|670.1|669.1|670|669|670.1|669.1|669.8|668.8|0
1742515800000|2025-03-21 00:10:00|669.9|668.9|670|669|670|669|669.6|668.6|2
1742516100000|2025-03-21 00:15:00|669.9|668.9|669.9|668.9|669.9|668.9|669.6|668.6|6
1742516400000|2025-03-21 00:20:00|670|669|670|669|670.1|669.1|669.9|668.9|20
1742516700000|2025-03-21 00:25:00|670.1|669.1|670|669|670.1|669.1|670|669|1
1742517000000|2025-03-21 00:30:00|670.1|669.1|670.5|669.5|670.6|669.6|670.1|669.1|105
1742517300000|2025-03-21 00:35:00|670.6|669.6|670.5|669.5|670.8|669.8|670.4|669.4|203
1742517600000|2025-03-21 00:40:00|670.6|669.6|670.5|669.5|670.6|669.6|670.5|669.5|0
1742517900000|2025-03-21 00:45:00|670.6|669.6|670.5|669.5|670.6|669.6|670.4|669.4|2
1742518200000|2025-03-21 00:50:00|670.4|669.4|670.3|669.3|670.5|669.5|670.1|669.1|6
1742518500000|2025-03-21 00:55:00|670.4|669.4|670.1|669.1|670.6|669.6|670.1|669.1|24
1742518800000|2025-03-21 01:00:00|670|669|669.6|668.6|670.4|669.4|669.6|668.6|24
1742519100000|2025-03-21 01:05:00|669.8|668.8|670.3|669.3|670.3|669.3|669.6|668.6|6
1742519400000|2025-03-21 01:10:00|670.4|669.4|670.6|669.6|671|670|670.4|669.4|26
1742519700000|2025-03-21 01:15:00|670.8|669.8|670.5|669.5|670.8|669.8|670.5|669.5|0
1742520000000|2025-03-21 01:20:00|670.4|669.4|670.4|669.4|670.5|669.5|670.4|669.4|1
1742520300000|2025-03-21 01:25:00|670.1|669.1|669.6|668.6|670.1|669.1|669.6|668.6|13
1742520600000|2025-03-21 01:30:00|669.8|668.8|669.8|668.8|670|669|669.6|668.6|4
1742520900000|2025-03-21 01:35:00|669.6|668.6|669.8|668.8|670|669|669.6|668.6|0
1742521200000|2025-03-21 01:40:00|669.6|668.6|669.8|668.8|669.9|668.9|669.6|668.6|0
1742521500000|2025-03-21 01:45:00|669.9|668.9|669.4|668.4|669.9|668.9|669.4|668.4|12
1742521800000|2025-03-21 01:50:00|669.6|668.6|669.5|668.5|669.8|668.8|669.4|668.4|51
1742522100000|2025-03-21 01:55:00|669.4|668.4|669.3|668.3|669.5|668.5|669.1|668.1|1
1742522400000|2025-03-21 02:00:00|669.4|668.4|668.6|667.6|669.4|668.4|668.4|667.4|16
1742522700000|2025-03-21 02:05:00|668.8|667.8|668.9|667.9|668.9|667.9|668.6|667.6|4
1742523000000|2025-03-21 02:10:00|669|668|668.8|667.8|669|668|668.8|667.8|39
1742523300000|2025-03-21 02:15:00|668.6|667.6|668.9|667.9|668.9|667.9|668.6|667.6|4
1742523600000|2025-03-21 02:20:00|668.6|667.6|668.6|667.6|668.6|667.6|668.4|667.4|7
1742523900000|2025-03-21 02:25:00|668.5|667.5|668.6|667.6|668.6|667.6|668.5|667.5|7
1742524200000|2025-03-21 02:30:00|668.8|667.8|668.8|667.8|668.9|667.9|668.6|667.6|11
1742524500000|2025-03-21 02:35:00|668.9|667.9|668.6|667.6|668.9|667.9|668.5|667.5|8
1742524800000|2025-03-21 02:40:00|668.5|667.5|669|668|669|668|668.5|667.5|13
1742525100000|2025-03-21 02:45:00|669.1|668.1|669|668|669.4|668.4|669|668|7
1742525400000|2025-03-21 02:50:00|668.9|667.9|668.9|667.9|669.1|668.1|668.9|667.9|1
1742525700000|2025-03-21 02:55:00|668.6|667.6|668.8|667.8|668.9|667.9|668.6|667.6|7
1742526000000|2025-03-21 03:00:00|668.9|667.9|668.6|667.6|668.9|667.9|668.6|667.6|14
1742526300000|2025-03-21 03:05:00|668.8|667.8|668.8|667.8|668.9|667.9|668.6|667.6|5
1742526600000|2025-03-21 03:10:00|668.6|667.6|668.8|667.8|668.9|667.9|668.6|667.6|38
1742526900000|2025-03-21 03:15:00|668.6|667.6|668.9|667.9|668.9|667.9|668.6|667.6|7
1742527200000|2025-03-21 03:20:00|668.8|667.8|668.9|667.9|668.9|667.9|668.8|667.8|2
1742527500000|2025-03-21 03:25:00|669|668|669.1|668.1|669.3|668.3|669|668|6
1742527800000|2025-03-21 03:30:00|||||||||12
1742528100000|2025-03-21 03:35:00|669.3|668.3|669.4|668.4|669.4|668.4|669.3|668.3|19
1742528700000|2025-03-21 03:45:00|669.6|668.6|669.6|668.6|669.6|668.6|669.6|668.6|8
1742529300000|2025-03-21 03:55:00|669.4|668.4|669.4|668.4|669.5|668.5|669.4|668.4|21
1742529600000|2025-03-21 04:00:00|669.5|668.5|669.4|668.4|669.5|668.5|669.4|668.4|3
1742529900000|2025-03-21 04:05:00|669.3|668.3|669.1|668.1|669.3|668.3|669.1|668.1|12
1742530200000|2025-03-21 04:10:00|669|668|669.1|668.1|669.1|668.1|669|668|12
1742530500000|2025-03-21 04:15:00|669|668|668.9|667.9|669.1|668.1|668.9|667.9|64
1742531100000|2025-03-21 04:25:00|668.8|667.8|668.8|667.8|668.9|667.9|668.8|667.8|19
1742531400000|2025-03-21 04:30:00|668.9|667.9|668.6|667.6|668.9|667.9|668.6|667.6|3
1742532000000|2025-03-21 04:40:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|18
1742532300000|2025-03-21 04:45:00|668.6|667.6|668.4|667.4|668.6|667.6|668.4|667.4|14
1742532600000|2025-03-21 04:50:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|26
1742533200000|2025-03-21 05:00:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|15
1742533500000|2025-03-21 05:05:00|668.3|667.3|668.1|667.1|668.4|667.4|668.1|667.1|4
1742533800000|2025-03-21 05:10:00|668.4|667.4|668.4|667.4|668.4|667.4|668.4|667.4|4
1742534100000|2025-03-21 05:15:00|668.5|667.5|668.4|667.4|668.5|667.5|668.4|667.4|1
1742534700000|2025-03-21 05:25:00|668.1|667.1|668.1|667.1|668.1|667.1|668.1|667.1|33
1742535000000|2025-03-21 05:30:00|668.4|667.4|668.9|667.9|668.9|667.9|668.1|667.1|18
1742535300000|2025-03-21 05:35:00|668.8|667.8|668.6|667.6|668.9|667.9|668.6|667.6|2
1742535600000|2025-03-21 05:40:00|668.5|667.5|668.5|667.5|668.6|667.6|668.4|667.4|6
1742535900000|2025-03-21 05:45:00|668.4|667.4|668.6|667.6|668.6|667.6|668.4|667.4|5
1742536200000|2025-03-21 05:50:00|668.8|667.8|668.9|667.9|668.9|667.9|668.8|667.8|4
1742536500000|2025-03-21 05:55:00|668.8|667.8|668.9|667.9|668.9|667.9|668.8|667.8|6
1742536800000|2025-03-21 06:00:00|669.1|668.1|668.9|667.9|669.1|668.1|668.9|667.9|26
1742537100000|2025-03-21 06:05:00|669|668|669.4|668.4|669.4|668.4|669|668|43
1742537400000|2025-03-21 06:10:00|669.5|668.5|669.4|668.4|669.6|668.6|669.4|668.4|37
1742537700000|2025-03-21 06:15:00|||||||||3
1742538000000|2025-03-21 06:20:00|669.3|668.3|669.1|668.1|669.3|668.3|668.9|667.9|9
1742538300000|2025-03-21 06:25:00|669|668|668.4|667.4|669|668|668.4|667.4|41
1742538600000|2025-03-21 06:30:00|668.3|667.3|668.1|667.1|668.4|667.4|667.9|666.9|28
1742538900000|2025-03-21 06:35:00|668|667|668.1|667.1|668.1|667.1|667.8|666.8|38
1742539200000|2025-03-21 06:40:00|667.9|666.9|667.9|666.9|668|667|667.8|666.8|38
1742539500000|2025-03-21 06:45:00|667.8|666.8|667.4|666.4|667.9|666.9|667.4|666.4|42
1742539800000|2025-03-21 06:50:00|667.5|666.5|667.6|666.6|667.8|666.8|667.5|666.5|324
1742540100000|2025-03-21 06:55:00|667.5|666.5|667.9|666.9|668.1|667.1|667.4|666.4|1103
1742540400000|2025-03-21 07:00:00|668.1|667.1|668.1|667.1|668.4|667.4|667.6|666.6|181
1742540700000|2025-03-21 07:05:00|668.3|667.3|668.8|667.8|668.9|667.9|668.1|667.1|31
1742541000000|2025-03-21 07:10:00|668.9|667.9|668.6|667.6|668.9|667.9|668.4|667.4|44
1742541300000|2025-03-21 07:15:00|668.5|667.5|668.9|667.9|668.9|667.9|668.4|667.4|28
1742541600000|2025-03-21 07:20:00|668.8|667.8|668.6|667.6|668.9|667.9|668.6|667.6|47
1742541900000|2025-03-21 07:25:00|668.4|667.4|668.9|667.9|668.9|667.9|668.4|667.4|161
1742542200000|2025-03-21 07:30:00|668.8|667.8|668.8|667.8|669.1|668.1|668.5|667.5|43
1742542500000|2025-03-21 07:35:00|668.9|667.9|668.1|667.1|668.9|667.9|668.1|667.1|729
1742542800000|2025-03-21 07:40:00|668|667|668.1|667.1|668.4|667.4|668|667|20
1742543100000|2025-03-21 07:45:00|668|667|668.4|667.4|668.5|667.5|668|667|75
1742543400000|2025-03-21 07:50:00|668.3|667.3|668.6|667.6|669.1|668.1|668.3|667.3|1176
1742543700000|2025-03-21 07:55:00|668.9|667.9|669.1|668.1|669.4|668.4|668.6|667.6|100
1742544000000|2025-03-21 08:00:00|668.9|667.9|669.4|668.4|669.4|668.4|668.6|667.6|662
1742544300000|2025-03-21 08:05:00|669.6|668.6|670.4|669.4|670.5|669.5|669.6|668.6|357
1742544600000|2025-03-21 08:10:00|670.5|669.5|671.1|670.1|671.1|670.1|670.4|669.4|375
1742544900000|2025-03-21 08:15:00|671.3|670.3|670.6|669.6|671.4|670.4|670.4|669.4|284
1742545200000|2025-03-21 08:20:00|670.5|669.5|670.9|669.9|670.9|669.9|670.5|669.5|190
1742545500000|2025-03-21 08:25:00|671|670|670.1|669.1|671|670|669.8|668.8|1048
1742545800000|2025-03-21 08:30:00|670|669|669.6|668.6|670|669|668.1|667.1|1668
1742546100000|2025-03-21 08:35:00|669.9|668.9|668.1|667.1|669.9|668.9|667.9|666.9|198
1742546400000|2025-03-21 08:40:00|668.3|667.3|668.6|667.6|669.4|668.4|668.3|667.3|214
1742546700000|2025-03-21 08:45:00|668.9|667.9|668.9|667.9|669.3|668.3|668.1|667.1|117
1742547000000|2025-03-21 08:50:00|669|668|667.8|666.8|669.1|668.1|667.6|666.6|160
1742547300000|2025-03-21 08:55:00|667.9|666.9|667.3|666.3|667.9|666.9|667.3|666.3|199
1742547600000|2025-03-21 09:00:00|667.4|666.4|667.6|666.6|668.1|667.1|667.4|666.4|310
1742547900000|2025-03-21 09:05:00|667.9|666.9|667.6|666.6|667.9|666.9|667.4|666.4|63
1742548200000|2025-03-21 09:10:00|667.8|666.8|667.9|666.9|668|667|667.4|666.4|72
1742548500000|2025-03-21 09:15:00|668|667|668|667|668.3|667.3|667.6|666.6|132
1742548800000|2025-03-21 09:20:00|668.1|667.1|668|667|668.4|667.4|667.9|666.9|200
1742549100000|2025-03-21 09:25:00|667.9|666.9|667|666|667.9|666.9|666.6|665.6|238
1742549400000|2025-03-21 09:30:00|666.9|665.9|666.4|665.4|667|666|665.9|664.9|114
1742549700000|2025-03-21 09:35:00|666.5|665.5|666.1|665.1|666.6|665.6|665.9|664.9|153
1742550000000|2025-03-21 09:40:00|666|665|665.6|664.6|666.1|665.1|665.4|664.4|223
1742550300000|2025-03-21 09:45:00|665.8|664.8|666.1|665.1|666.4|665.4|665.8|664.8|168
1742550600000|2025-03-21 09:50:00|666.4|665.4|666.9|665.9|666.9|665.9|666.1|665.1|275
1742550900000|2025-03-21 09:55:00|666.6|665.6|666.8|665.8|666.9|665.9|666.4|665.4|183
1742551200000|2025-03-21 10:00:00|666.9|665.9|666.4|665.4|666.9|665.9|665.6|664.6|101
1742551500000|2025-03-21 10:05:00|666.1|665.1|665.9|664.9|666.9|665.9|665.8|664.8|2594
1742551800000|2025-03-21 10:10:00|666|665|665.9|664.9|666.4|665.4|665.9|664.9|120
1742552100000|2025-03-21 10:15:00|666|665|666.1|665.1|666.6|665.6|665.9|664.9|105
1742552400000|2025-03-21 10:20:00|666.3|665.3|666.1|665.1|666.4|665.4|665.9|664.9|17
1742552700000|2025-03-21 10:25:00|666.3|665.3|666.4|665.4|666.6|665.6|666|665|42
1742553000000|2025-03-21 10:30:00|666.1|665.1|666.1|665.1|666.1|665.1|666.1|665.1|69
1742553300000|2025-03-21 10:35:00|665.9|664.9|665.6|664.6|665.9|664.9|665.6|664.6|310
1742553600000|2025-03-21 10:40:00|665.4|664.4|664.9|663.9|665.6|664.6|664.6|663.6|1916
1742553900000|2025-03-21 10:45:00|664.8|663.8|665.1|664.1|665.1|664.1|664.8|663.8|45
1742554200000|2025-03-21 10:50:00|665.4|664.4|666.1|665.1|666.9|665.9|665.4|664.4|966
1742554500000|2025-03-21 10:55:00|666.3|665.3|665.9|664.9|666.3|665.3|665.6|664.6|130
1742554800000|2025-03-21 11:00:00|665.6|664.6|665.6|664.6|666.3|665.3|665.6|664.6|762
1742555100000|2025-03-21 11:05:00|665.4|664.4|665|664|665.4|664.4|664.9|663.9|73
1742555400000|2025-03-21 11:10:00|664.9|663.9|665.9|664.9|665.9|664.9|664.9|663.9|144
1742555700000|2025-03-21 11:15:00|665.8|664.8|665.6|664.6|665.9|664.9|665.6|664.6|131
1742556000000|2025-03-21 11:20:00|665.8|664.8|665.4|664.4|666.3|665.3|665.4|664.4|372
1742556300000|2025-03-21 11:25:00|665.5|664.5|665.9|664.9|665.9|664.9|665.4|664.4|236
1742556600000|2025-03-21 11:30:00|665.8|664.8|665.4|664.4|665.8|664.8|665.1|664.1|82
1742556900000|2025-03-21 11:35:00|665.3|664.3|665.3|664.3|665.4|664.4|664.6|663.6|268
1742557200000|2025-03-21 11:40:00|665.4|664.4|665.4|664.4|665.4|664.4|665.1|664.1|103
1742557500000|2025-03-21 11:45:00|665.5|664.5|665.4|664.4|665.6|664.6|665.1|664.1|587
1742557800000|2025-03-21 11:50:00|665.6|664.6|665.4|664.4|665.9|664.9|665.4|664.4|395
1742558100000|2025-03-21 11:55:00|665.3|664.3|664.9|663.9|665.4|664.4|664.8|663.8|271
1742558400000|2025-03-21 12:00:00|665|664|665.3|664.3|665.4|664.4|664.6|663.6|465
1742558700000|2025-03-21 12:05:00|665.1|664.1|664.9|663.9|665.1|664.1|664.6|663.6|222
1742559000000|2025-03-21 12:10:00|665|664|665.6|664.6|665.6|664.6|664.9|663.9|144
1742559300000|2025-03-21 12:15:00|665.5|664.5|665.9|664.9|665.9|664.9|665.4|664.4|329
1742559600000|2025-03-21 12:20:00|665.6|664.6|666|665|666|665|665.4|664.4|97
1742559900000|2025-03-21 12:25:00|666.1|665.1|666.6|665.6|666.9|665.9|665.9|664.9|334
1742560200000|2025-03-21 12:30:00|666.4|665.4|666.4|665.4|666.6|665.6|665.9|664.9|106
1742560500000|2025-03-21 12:35:00|666.1|665.1|666.4|665.4|666.4|665.4|666.1|665.1|230
1742560800000|2025-03-21 12:40:00|666.1|665.1|666.1|665.1|666.4|665.4|665.9|664.9|160
1742561100000|2025-03-21 12:45:00|666|665|666.9|665.9|667.1|666.1|666|665|395
1742561400000|2025-03-21 12:50:00|666.8|665.8|666.6|665.6|667.1|666.1|666.6|665.6|200
1742561700000|2025-03-21 12:55:00|666.5|665.5|665.6|664.6|666.6|665.6|665.6|664.6|316
1742562000000|2025-03-21 13:00:00|665.4|664.4|665.6|664.6|665.9|664.9|664.4|663.4|466
1742562300000|2025-03-21 13:05:00|665.8|664.8|665.4|664.4|665.9|664.9|664.9|663.9|104
1742562600000|2025-03-21 13:10:00|665.6|664.6|665.9|664.9|666|665|665.4|664.4|245
1742562900000|2025-03-21 13:15:00|665.6|664.6|666.6|665.6|666.9|665.9|665.6|664.6|624
1742563200000|2025-03-21 13:20:00|666.9|665.9|666.9|665.9|667.1|666.1|666.6|665.6|147
1742563500000|2025-03-21 13:25:00|666.8|665.8|666.6|665.6|666.9|665.9|666.1|665.1|435
1742563800000|2025-03-21 13:30:00|666.4|665.4|665.9|664.9|667.1|666.1|665.1|664.1|348
1742564100000|2025-03-21 13:35:00|665.6|664.6|665.1|664.1|665.9|664.9|664.6|663.6|215
1742564400000|2025-03-21 13:40:00|665.3|664.3|665.6|664.6|665.9|664.9|665.1|664.1|363
1742564700000|2025-03-21 13:45:00|665.9|664.9|666.1|665.1|666.6|665.6|665.1|664.1|191
1742565000000|2025-03-21 13:50:00|666|665|666.1|665.1|666.4|665.4|665.6|664.6|826
1742565300000|2025-03-21 13:55:00|666|665|666.4|665.4|666.6|665.6|665.9|664.9|352
1742565600000|2025-03-21 14:00:00|666.6|665.6|667.4|666.4|667.4|666.4|666.4|665.4|422
1742565900000|2025-03-21 14:05:00|667.1|666.1|667.4|666.4|667.9|666.9|666.9|665.9|789
1742566200000|2025-03-21 14:10:00|667.3|666.3|667.4|666.4|667.6|666.6|667.1|666.1|152
1742566500000|2025-03-21 14:15:00|667.1|666.1|667.6|666.6|667.9|666.9|667.1|666.1|176
1742566800000|2025-03-21 14:20:00|667.9|666.9|668.4|667.4|668.6|667.6|667.6|666.6|234
1742567100000|2025-03-21 14:25:00|668.3|667.3|668.4|667.4|668.6|667.6|668.1|667.1|561
1742567400000|2025-03-21 14:30:00|668.6|667.6|668.9|667.9|669.1|668.1|667.9|666.9|627
1742567700000|2025-03-21 14:35:00|669|668|668.6|667.6|669.4|668.4|668.4|667.4|1466
1742568000000|2025-03-21 14:40:00|668.4|667.4|668.8|667.8|668.9|667.9|668.4|667.4|127
1742568300000|2025-03-21 14:45:00|668.9|667.9|668.9|667.9|669.1|668.1|668.6|667.6|169
1742568600000|2025-03-21 14:50:00|668.8|667.8|669.6|668.6|669.6|668.6|668.8|667.8|1521
1742568900000|2025-03-21 14:55:00|669.8|668.8|670.4|669.4|670.4|669.4|669.6|668.6|1982
1742569200000|2025-03-21 15:00:00|670.1|669.1|670.1|669.1|670.4|669.4|669.9|668.9|591
1742569500000|2025-03-21 15:05:00|669.9|668.9|669.1|668.1|670.1|669.1|668.9|667.9|916
1742569800000|2025-03-21 15:10:00|669|668|668|667|669.1|668.1|667.9|666.9|353
1742570100000|2025-03-21 15:15:00|668.1|667.1|669.4|668.4|669.4|668.4|667.9|666.9|276
1742570400000|2025-03-21 15:20:00|669.1|668.1|669.1|668.1|669.4|668.4|669.1|668.1|109
1742570700000|2025-03-21 15:25:00|668.9|667.9|667.9|666.9|668.9|667.9|667.6|666.6|195
1742571000000|2025-03-21 15:30:00|668|667|668.1|667.1|668.4|667.4|668|667|97
1742571300000|2025-03-21 15:35:00|667.9|666.9|667.9|666.9|668.1|667.1|667.8|666.8|119
1742571600000|2025-03-21 15:40:00|667.6|666.6|667.1|666.1|667.6|666.6|666.6|665.6|166
1742571900000|2025-03-21 15:45:00|666.9|665.9|667|666|667.4|666.4|666.8|665.8|178
1742572200000|2025-03-21 15:50:00|666.9|665.9|667.1|666.1|667.3|666.3|666.5|665.5|204
1742572500000|2025-03-21 15:55:00|666.9|665.9|666.4|665.4|667.1|666.1|666.1|665.1|454
1742572800000|2025-03-21 16:00:00|666.6|665.6|667.9|666.9|667.9|666.9|666.1|665.1|1293
1742573100000|2025-03-21 16:05:00|667.6|666.6|668.9|667.9|669.4|668.4|667.6|666.6|454
1742573400000|2025-03-21 16:10:00|668.8|667.8|668.9|667.9|669.3|668.3|668.5|667.5|833
1742573700000|2025-03-21 16:15:00|668.8|667.8|669.4|668.4|669.4|668.4|668.4|667.4|381
1742574000000|2025-03-21 16:20:00|669.3|668.3|669.4|668.4|669.6|668.6|669.1|668.1|295
1742574300000|2025-03-21 16:25:00|669.3|668.3|668.8|667.8|669.6|668.6|668.6|667.6|1599
1742574600000|2025-03-21 16:30:00|668.6|667.6|669.4|668.4|669.4|668.4|668.1|667.1|334
1742574900000|2025-03-21 16:35:00|669.3|668.3|668.5|667.5|669.4|668.4|668.4|667.4|603
1742575200000|2025-03-21 16:40:00|668.6|667.6|668.1|667.1|668.9|667.9|668.1|667.1|338
1742575500000|2025-03-21 16:45:00|668.4|667.4|668.6|667.6|668.9|667.9|668.4|667.4|1483
1742575800000|2025-03-21 16:50:00|668.9|667.9|669|668|669.4|668.4|668.6|667.6|452
1742576100000|2025-03-21 16:55:00|668.9|667.9|669.9|668.9|670.1|669.1|668.9|667.9|202
1742576400000|2025-03-21 17:00:00|669.8|668.8|669.6|668.6|670.1|669.1|669.6|668.6|141
1742576700000|2025-03-21 17:05:00|669.9|668.9|669.4|668.4|669.9|668.9|669.4|668.4|185
1742577000000|2025-03-21 17:10:00|669.5|668.5|668.6|667.6|669.6|668.6|668.6|667.6|446
1742577300000|2025-03-21 17:15:00|668.5|667.5|668.9|667.9|668.9|667.9|668.4|667.4|230
1742577600000|2025-03-21 17:20:00|669|668|668.9|667.9|669.1|668.1|668.6|667.6|73
1742577900000|2025-03-21 17:25:00|668.8|667.8|669.4|668.4|669.5|668.5|668.6|667.6|169
1742578200000|2025-03-21 17:30:00|669.3|668.3|669.1|668.1|669.4|668.4|668.9|667.9|195
1742578500000|2025-03-21 17:35:00|669.3|668.3|669.6|668.6|669.6|668.6|669.1|668.1|57
1742578800000|2025-03-21 17:40:00|669.8|668.8|669.4|668.4|669.9|668.9|669.4|668.4|700
1742579100000|2025-03-21 17:45:00|669.5|668.5|669.1|668.1|669.6|668.6|669.1|668.1|98
1742579400000|2025-03-21 17:50:00|669.3|668.3|669.1|668.1|669.4|668.4|668.9|667.9|129
1742579700000|2025-03-21 17:55:00|669|668|668.6|667.6|669.1|668.1|668.6|667.6|61
1742580000000|2025-03-21 18:00:00|668.9|667.9|669.9|668.9|669.9|668.9|668.9|667.9|223
1742580300000|2025-03-21 18:05:00|669.8|668.8|669.9|668.9|669.9|668.9|669.5|668.5|44
1742580600000|2025-03-21 18:10:00|669.6|668.6|670.1|669.1|670.1|669.1|669.6|668.6|372
1742580900000|2025-03-21 18:15:00|670|669|669.5|668.5|670.1|669.1|669.4|668.4|166
1742581200000|2025-03-21 18:20:00|669.6|668.6|669.4|668.4|669.6|668.6|669|668|108
1742581500000|2025-03-21 18:25:00|669.1|668.1|669.6|668.6|669.9|668.9|668.9|667.9|408
1742581800000|2025-03-21 18:30:00|669.5|668.5|669.6|668.6|669.8|668.8|669.3|668.3|214
1742582100000|2025-03-21 18:35:00|669.9|668.9|669.9|668.9|670.1|669.1|669.9|668.9|183
1742582400000|2025-03-21 18:40:00|669.8|668.8|670.1|669.1|670.1|669.1|669.6|668.6|44
1742582700000|2025-03-21 18:45:00|670.3|669.3|670.1|669.1|670.3|669.3|669.9|668.9|79
1742583000000|2025-03-21 18:50:00|670.4|669.4|670.4|669.4|670.4|669.4|670.1|669.1|35
1742583300000|2025-03-21 18:55:00|670.6|669.6|670.6|669.6|670.6|669.6|670.5|669.5|123
1742583600000|2025-03-21 19:00:00|||||||||16
1742583900000|2025-03-21 19:05:00|670.5|669.5|670.6|669.6|670.6|669.6|670.5|669.5|58
1742584200000|2025-03-21 19:10:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|65
1742584500000|2025-03-21 19:15:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|112
1742584800000|2025-03-21 19:20:00|670.5|669.5|670.3|669.3|670.6|669.6|670.1|669.1|26
1742585100000|2025-03-21 19:25:00|670.1|669.1|670.1|669.1|670.1|669.1|670.1|669.1|58
1742585400000|2025-03-21 19:30:00|670|669|669.6|668.6|670.1|669.1|669.6|668.6|30
1742585700000|2025-03-21 19:35:00|669.5|668.5|669.6|668.6|669.6|668.6|669.5|668.5|10
1742586000000|2025-03-21 19:40:00|669.4|668.4|669.6|668.6|669.9|668.9|669.4|668.4|62
1742586300000|2025-03-21 19:45:00|669.4|668.4|669.6|668.6|669.6|668.6|669.4|668.4|15
1742586600000|2025-03-21 19:50:00|||||||||19
1742586900000|2025-03-21 19:55:00|669.9|668.9|670.1|669.1|670.1|669.1|669.9|668.9|119
1742587200000|2025-03-21 20:00:00|670.3|669.3|670.4|669.4|670.4|669.4|670.3|669.3|62
1742587500000|2025-03-21 20:05:00|670.3|669.3|670.3|669.3|670.3|669.3|670.3|669.3|31
1742587800000|2025-03-21 20:10:00|670.4|669.4|670.4|669.4|670.4|669.4|670.4|669.4|18
1742588100000|2025-03-21 20:15:00|670.5|669.5|670.5|669.5|670.8|669.8|670.4|669.4|68
1742588400000|2025-03-21 20:20:00|670.4|669.4|670.9|669.9|670.9|669.9|670.4|669.4|55
1742588700000|2025-03-21 20:25:00|670.8|669.8|670.8|669.8|670.9|669.9|670.6|669.6|13
1742589000000|2025-03-21 20:30:00|670.6|669.6|670.4|669.4|670.6|669.6|670.4|669.4|18
1742589300000|2025-03-21 20:35:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|48
1742589600000|2025-03-21 20:40:00|670.9|669.9|671|670|671|670|670.9|669.9|21
1742589900000|2025-03-21 20:45:00|670.9|669.9|671|670|671.1|670.1|670.9|669.9|8
1742590200000|2025-03-21 20:50:00|670.9|669.9|670.9|669.9|671|670|670.9|669.9|9
1742590500000|2025-03-21 20:55:00|670.8|669.8|670.8|669.8|670.8|669.8|670.8|669.8|13
1742770800000|2025-03-23 23:00:00|671.5|670.5|671|670|671.5|670.5|671|670|2
1742771100000|2025-03-23 23:05:00|671.1|670.1|671.3|670.3|671.3|670.3|671.1|670.1|0
1742771400000|2025-03-23 23:10:00|671.1|670.1|671.3|670.3|671.3|670.3|671.1|670.1|2
1742771700000|2025-03-23 23:15:00|671.4|670.4|671.6|670.6|671.8|670.8|671.4|670.4|2
1742772000000|2025-03-23 23:20:00|671.8|670.8|671.3|670.3|671.8|670.8|671.3|670.3|5
1742772300000|2025-03-23 23:25:00|671.1|670.1|671|670|671.3|670.3|671|670|0
1742772600000|2025-03-23 23:30:00|671.3|670.3|671.5|670.5|671.6|670.6|671.3|670.3|0
1742772900000|2025-03-23 23:35:00|671.6|670.6|671.6|670.6|671.6|670.6|671.5|670.5|0
1742773200000|2025-03-23 23:40:00|671.8|670.8|671.5|670.5|671.8|670.8|671.5|670.5|0
1742773800000|2025-03-23 23:50:00|671.6|670.6|671.6|670.6|671.6|670.6|671.6|670.6|0
1742774100000|2025-03-23 23:55:00|671.8|670.8|671.8|670.8|671.9|670.9|671.8|670.8|1
1742774400000|2025-03-24 00:00:00|672|671|672|671|672|671|671.9|670.9|0
1742774700000|2025-03-24 00:05:00|672.1|671.1|672|671|672.1|671.1|671.9|670.9|13
1742775000000|2025-03-24 00:10:00|671.9|670.9|671.5|670.5|671.9|670.9|671.4|670.4|7
1742775300000|2025-03-24 00:15:00|671.6|670.6|671|670|671.6|670.6|670.8|669.8|0
1742775600000|2025-03-24 00:20:00|671.1|670.1|671|670|671.1|670.1|670.9|669.9|6
1742775900000|2025-03-24 00:25:00|671.1|670.1|671.1|670.1|671.3|670.3|671|670|1
1742776200000|2025-03-24 00:30:00|671|670|671|670|671.1|670.1|671|670|2
1742776500000|2025-03-24 00:35:00|670.9|669.9|670.6|669.6|670.9|669.9|670.6|669.6|2
1742776800000|2025-03-24 00:40:00|670.5|669.5|670.1|669.1|670.5|669.5|670.1|669.1|10
1742777100000|2025-03-24 00:45:00|||||||||2
1742777400000|2025-03-24 00:50:00|670|669|670.1|669.1|670.1|669.1|670|669|10
1742777700000|2025-03-24 00:55:00|670|669|669.5|668.5|670|669|669.5|668.5|16
1742778000000|2025-03-24 01:00:00|669.6|668.6|671|670|671|670|669.5|668.5|18
1742778300000|2025-03-24 01:05:00|671.1|670.1|671|670|671.8|670.8|670.9|669.9|20
1742778600000|2025-03-24 01:10:00|671.1|670.1|670.5|669.5|671.3|670.3|670.3|669.3|2
1742778900000|2025-03-24 01:15:00|670.4|669.4|669.8|668.8|670.5|669.5|669.6|668.6|1
1742779200000|2025-03-24 01:20:00|669.6|668.6|669.5|668.5|669.8|668.8|669.3|668.3|1
1742779500000|2025-03-24 01:25:00|669.4|668.4|669.3|668.3|669.5|668.5|669|668|13
1742779800000|2025-03-24 01:30:00|669.4|668.4|669|668|669.5|668.5|669|668|2
1742780100000|2025-03-24 01:35:00|669.1|668.1|668.9|667.9|669.3|668.3|668.9|667.9|3
1742780400000|2025-03-24 01:40:00|668.8|667.8|668.3|667.3|668.8|667.8|668|667|26
1742780700000|2025-03-24 01:45:00|668.4|667.4|668|667|668.4|667.4|667.8|666.8|1
1742781000000|2025-03-24 01:50:00|668.3|667.3|667.9|666.9|668.3|667.3|667.6|666.6|1
1742781300000|2025-03-24 01:55:00|668|667|667.9|666.9|668|667|667.9|666.9|1
1742781600000|2025-03-24 02:00:00|667.8|666.8|668.1|667.1|668.1|667.1|667.8|666.8|7
1742781900000|2025-03-24 02:05:00|668.4|667.4|668.5|667.5|668.6|667.6|668.4|667.4|26
1742782200000|2025-03-24 02:10:00|668.6|667.6|668.4|667.4|668.6|667.6|668.1|667.1|56
1742782500000|2025-03-24 02:15:00|668.3|667.3|668.4|667.4|668.4|667.4|668.3|667.3|9
1742782800000|2025-03-24 02:20:00|668.6|667.6|668.9|667.9|668.9|667.9|668.6|667.6|50
1742783100000|2025-03-24 02:25:00|669.1|668.1|669.1|668.1|669.1|668.1|669.1|668.1|46
1742783400000|2025-03-24 02:30:00|669.6|668.6|668.9|667.9|670|669|668.9|667.9|39
1742783700000|2025-03-24 02:35:00|669.1|668.1|669|668|669.1|668.1|669|668|3
1742784000000|2025-03-24 02:40:00|668.9|667.9|669.3|668.3|669.4|668.4|668.9|667.9|138
1742784300000|2025-03-24 02:45:00|669.1|668.1|669.3|668.3|669.4|668.4|669.1|668.1|52
1742784600000|2025-03-24 02:50:00|669.1|668.1|668.3|667.3|669.1|668.1|668.3|667.3|22
1742784900000|2025-03-24 02:55:00|668.1|667.1|668|667|668.1|667.1|668|667|3
1742785200000|2025-03-24 03:00:00|668.3|667.3|668|667|668.4|667.4|667.8|666.8|14
1742785500000|2025-03-24 03:05:00|668.1|667.1|668|667|668.1|667.1|667.8|666.8|3
1742785800000|2025-03-24 03:10:00|668.1|667.1|668|667|668.1|667.1|668|667|5
1742786100000|2025-03-24 03:15:00|668.1|667.1|668.1|667.1|668.4|667.4|668|667|3
1742786400000|2025-03-24 03:20:00|668|667|668|667|668.1|667.1|667.9|666.9|2
1742786700000|2025-03-24 03:25:00|667.9|666.9|667.6|666.6|668|667|667.3|666.3|7
1742787000000|2025-03-24 03:30:00|667.4|666.4|667.6|666.6|667.6|666.6|667.4|666.4|5
1742787300000|2025-03-24 03:35:00|667.8|666.8|667.8|666.8|667.9|666.9|667.8|666.8|3
1742787600000|2025-03-24 03:40:00|667.9|666.9|667.9|666.9|667.9|666.9|667.8|666.8|4
1742787900000|2025-03-24 03:45:00|667.8|666.8|667.9|666.9|667.9|666.9|667.8|666.8|29
1742788200000|2025-03-24 03:50:00|668|667|667.9|666.9|668|667|667.8|666.8|15
1742788500000|2025-03-24 03:55:00|667.8|666.8|668.1|667.1|668.1|667.1|667.8|666.8|3
1742788800000|2025-03-24 04:00:00|668|667|668|667|668.1|667.1|668|667|1
1742789100000|2025-03-24 04:05:00|668.1|667.1|668.1|667.1|668.1|667.1|668|667|3
1742789400000|2025-03-24 04:10:00|667.9|666.9|667.9|666.9|667.9|666.9|667.9|666.9|7
1742789700000|2025-03-24 04:15:00|668|667|667.8|666.8|668|667|667.8|666.8|12
1742790300000|2025-03-24 04:25:00|667.9|666.9|667.8|666.8|667.9|666.9|667.8|666.8|2
1742790600000|2025-03-24 04:30:00|667.9|666.9|667.9|666.9|667.9|666.9|667.8|666.8|5
1742790900000|2025-03-24 04:35:00|667.8|666.8|667.8|666.8|667.9|666.9|667.8|666.8|3
1742791200000|2025-03-24 04:40:00|667.9|666.9|668.4|667.4|668.4|667.4|667.9|666.9|42
1742791500000|2025-03-24 04:45:00|668.3|667.3|668|667|668.3|667.3|668|667|26
1742791800000|2025-03-24 04:50:00|668.1|667.1|668|667|668.1|667.1|667.9|666.9|5
1742792100000|2025-03-24 04:55:00|667.9|666.9|667.8|666.8|668|667|667.8|666.8|4
1742792400000|2025-03-24 05:00:00|667.6|666.6|667.8|666.8|667.9|666.9|667.6|666.6|5
1742792700000|2025-03-24 05:05:00|667.9|666.9|667.9|666.9|667.9|666.9|667.8|666.8|4
1742793000000|2025-03-24 05:10:00|668|667|668.3|667.3|668.3|667.3|668|667|7
1742793300000|2025-03-24 05:15:00|668.4|667.4|668.4|667.4|668.5|667.5|668.1|667.1|3
1742793600000|2025-03-24 05:20:00|668.5|667.5|668.6|667.6|668.6|667.6|668.1|667.1|10
1742793900000|2025-03-24 05:25:00|||||||||2
1742794200000|2025-03-24 05:30:00|668.9|667.9|669|668|669.1|668.1|668.8|667.8|7
1742794500000|2025-03-24 05:35:00|668.9|667.9|669|668|669.1|668.1|668.8|667.8|3
1742794800000|2025-03-24 05:40:00|669.1|668.1|669.1|668.1|669.1|668.1|669|668|3
1742795100000|2025-03-24 05:45:00|669|668|668.9|667.9|669.1|668.1|668.6|667.6|9
1742795400000|2025-03-24 05:50:00|669|668|669|668|669.1|668.1|669|668|3
1742795700000|2025-03-24 05:55:00|669.1|668.1|669|668|669.3|668.3|669|668|5
1742796000000|2025-03-24 06:00:00|669.1|668.1|669.4|668.4|669.8|668.8|669|668|30
1742796300000|2025-03-24 06:05:00|669.5|668.5|669.4|668.4|669.5|668.5|669.3|668.3|3
1742796600000|2025-03-24 06:10:00|669.3|668.3|669.1|668.1|669.4|668.4|669.1|668.1|1
1742796900000|2025-03-24 06:15:00|669.3|668.3|669.3|668.3|669.4|668.4|669.1|668.1|6
1742797200000|2025-03-24 06:20:00|669.4|668.4|669.4|668.4|669.4|668.4|669.1|668.1|4
1742797500000|2025-03-24 06:25:00|669.6|668.6|669.6|668.6|669.6|668.6|669.5|668.5|4
1742797800000|2025-03-24 06:30:00|669.5|668.5|669.4|668.4|669.6|668.6|669.4|668.4|5
1742798100000|2025-03-24 06:35:00|669.6|668.6|669.6|668.6|669.8|668.8|669.4|668.4|17
1742798400000|2025-03-24 06:40:00|669.9|668.9|670.4|669.4|670.6|669.6|669.9|668.9|17
1742798700000|2025-03-24 06:45:00|670.3|669.3|670.5|669.5|670.5|669.5|670.3|669.3|7
1742799000000|2025-03-24 06:50:00|670.6|669.6|670.8|669.8|670.8|669.8|670.5|669.5|7
1742799300000|2025-03-24 06:55:00|670.6|669.6|670.6|669.6|670.9|669.9|670.3|669.3|19
1742799600000|2025-03-24 07:00:00|670.8|669.8|670.8|669.8|671.6|670.6|670.8|669.8|69
1742799900000|2025-03-24 07:05:00|670.9|669.9|671.1|670.1|671.1|670.1|670.6|669.6|15
1742800200000|2025-03-24 07:10:00|671.4|670.4|671.4|670.4|671.5|670.5|671.1|670.1|283
1742800500000|2025-03-24 07:15:00|671.3|670.3|671.1|670.1|671.4|670.4|671|670|51
1742800800000|2025-03-24 07:20:00|671.3|670.3|670.8|669.8|671.3|670.3|670.6|669.6|121
1742801100000|2025-03-24 07:25:00|670.9|669.9|671|670|671.3|670.3|670.8|669.8|54
1742801400000|2025-03-24 07:30:00|670.9|669.9|671.4|670.4|671.6|670.6|670.6|669.6|101
1742801700000|2025-03-24 07:35:00|671.1|670.1|671.3|670.3|671.4|670.4|671.1|670.1|10
1742802000000|2025-03-24 07:40:00|671.4|670.4|671.6|670.6|671.6|670.6|671.1|670.1|93
1742802300000|2025-03-24 07:45:00|671.8|670.8|672.1|671.1|672.1|671.1|671.6|670.6|72
1742802600000|2025-03-24 07:50:00|672|671|672.3|671.3|672.4|671.4|671.9|670.9|99
1742802900000|2025-03-24 07:55:00|672.1|671.1|672.6|671.6|672.9|671.9|672.1|671.1|823
1742803200000|2025-03-24 08:00:00|672.5|671.5|671.9|670.9|672.6|671.6|671.4|670.4|228
1742803500000|2025-03-24 08:05:00|672|671|672.3|671.3|672.8|671.8|671.9|670.9|168
1742803800000|2025-03-24 08:10:00|672.4|671.4|672.9|671.9|672.9|671.9|672.4|671.4|247
1742804100000|2025-03-24 08:15:00|672.8|671.8|672|671|672.9|671.9|672|671|465
1742804400000|2025-03-24 08:20:00|671.9|670.9|671.6|670.6|672|671|671.6|670.6|341
1742804700000|2025-03-24 08:25:00|671.8|670.8|671.6|670.6|671.9|670.9|671.1|670.1|608
1742805000000|2025-03-24 08:30:00|671.9|670.9|670.3|669.3|671.9|670.9|670.1|669.1|1259
1742805300000|2025-03-24 08:35:00|670.1|669.1|668.6|667.6|670.1|669.1|668.5|667.5|1063
1742805600000|2025-03-24 08:40:00|668.5|667.5|669.5|668.5|669.9|668.9|668.5|667.5|427
1742805900000|2025-03-24 08:45:00|669.4|668.4|669.8|668.8|669.9|668.9|669|668|96
1742806200000|2025-03-24 08:50:00|669.6|668.6|669.9|668.9|670|669|669.6|668.6|84
1742806500000|2025-03-24 08:55:00|670.4|669.4|670.9|669.9|670.9|669.9|670.1|669.1|1018
1742806800000|2025-03-24 09:00:00|671.1|670.1|670.8|669.8|671.1|670.1|670.3|669.3|141
1742807100000|2025-03-24 09:05:00|670.9|669.9|670.4|669.4|671.1|670.1|670.4|669.4|128
1742807400000|2025-03-24 09:10:00|670.3|669.3|670.1|669.1|670.5|669.5|670|669|76
1742807700000|2025-03-24 09:15:00|670.3|669.3|670.5|669.5|670.5|669.5|669.9|668.9|65
1742808000000|2025-03-24 09:20:00|670.4|669.4|670.5|669.5|670.6|669.6|670.1|669.1|29
1742808300000|2025-03-24 09:25:00|670.4|669.4|671.1|670.1|671.1|670.1|670.4|669.4|98
1742808600000|2025-03-24 09:30:00|671.3|670.3|671.9|670.9|672.9|671.9|671.1|670.1|225
1742808900000|2025-03-24 09:35:00|672.1|671.1|671.9|670.9|672.5|671.5|671.8|670.8|552
1742809200000|2025-03-24 09:40:00|672|671|672.9|671.9|672.9|671.9|672|671|72
1742809500000|2025-03-24 09:45:00|673|672|673.4|672.4|673.9|672.9|673|672|123
1742809800000|2025-03-24 09:50:00|673.3|672.3|673.6|672.6|673.6|672.6|673.3|672.3|79
1742810100000|2025-03-24 09:55:00|673.5|672.5|673.9|672.9|673.9|672.9|673.4|672.4|147
1742810400000|2025-03-24 10:00:00|673.8|672.8|674.6|673.6|674.9|673.9|673.8|672.8|243
1742810700000|2025-03-24 10:05:00|674.8|673.8|674.9|673.9|674.9|673.9|674.4|673.4|22
1742811000000|2025-03-24 10:10:00|674.8|673.8|675.5|674.5|675.6|674.6|674.6|673.6|181
1742811300000|2025-03-24 10:15:00|675.4|674.4|674.9|673.9|675.6|674.6|674.9|673.9|132
1742811600000|2025-03-24 10:20:00|675|674|674.9|673.9|675.1|674.1|674.9|673.9|42
1742811900000|2025-03-24 10:25:00|||||||||141
1742812200000|2025-03-24 10:30:00|674.8|673.8|674.5|673.5|674.8|673.8|674.4|673.4|294
1742812500000|2025-03-24 10:35:00|674.6|673.6|675.3|674.3|675.4|674.4|674.4|673.4|110
1742812800000|2025-03-24 10:40:00|675.1|674.1|675.5|674.5|675.6|674.6|675.1|674.1|243
1742813100000|2025-03-24 10:45:00|675.6|674.6|675.3|674.3|675.6|674.6|675.3|674.3|44
1742813400000|2025-03-24 10:50:00|675.4|674.4|675.6|674.6|675.6|674.6|675.1|674.1|121
1742813700000|2025-03-24 10:55:00|675.9|674.9|676.1|675.1|676.1|675.1|675.9|674.9|53
1742814000000|2025-03-24 11:00:00|676|675|676.1|675.1|676.4|675.4|675.9|674.9|412
1742814300000|2025-03-24 11:05:00|676|675|674.6|673.6|676.1|675.1|674.4|673.4|4561
1742814600000|2025-03-24 11:10:00|674.3|673.3|673.9|672.9|674.3|673.3|673.1|672.1|2317
1742814900000|2025-03-24 11:15:00|674.1|673.1|673.6|672.6|674.1|673.1|673.5|672.5|491
1742815200000|2025-03-24 11:20:00|673.8|672.8|673.4|672.4|673.8|672.8|672.8|671.8|2716
1742815500000|2025-03-24 11:25:00|673.1|672.1|673.9|672.9|673.9|672.9|673|672|614
1742815800000|2025-03-24 11:30:00|673.8|672.8|672.6|671.6|673.8|672.8|672.6|671.6|156
1742816100000|2025-03-24 11:35:00|672.5|671.5|672.1|671.1|672.5|671.5|671.6|670.6|1838
1742816400000|2025-03-24 11:40:00|672.3|671.3|672.1|671.1|672.4|671.4|672.1|671.1|250
1742816700000|2025-03-24 11:45:00|672.4|671.4|672.1|671.1|672.4|671.4|671.9|670.9|702
1742817000000|2025-03-24 11:50:00|672|671|671.8|670.8|672.1|671.1|671.8|670.8|160
1742817300000|2025-03-24 11:55:00|671.6|670.6|671.1|670.1|671.9|670.9|671.1|670.1|1543
1742817600000|2025-03-24 12:00:00|670.9|669.9|670.6|669.6|671.4|670.4|670.6|669.6|1557
1742817900000|2025-03-24 12:05:00|670.5|669.5|670.1|669.1|670.9|669.9|670|669|166
1742818200000|2025-03-24 12:10:00|670.3|669.3|671.5|670.5|671.6|670.6|670.1|669.1|1020
1742818500000|2025-03-24 12:15:00|671.6|670.6|670.6|669.6|671.6|670.6|670.6|669.6|748
1742818800000|2025-03-24 12:20:00|670.4|669.4|670.6|669.6|670.9|669.9|670.1|669.1|99
1742819100000|2025-03-24 12:25:00|670.4|669.4|670.6|669.6|670.6|669.6|670.4|669.4|94
1742819400000|2025-03-24 12:30:00|670.5|669.5|670.4|669.4|671.3|670.3|670.1|669.1|208
1742819700000|2025-03-24 12:35:00|670.3|669.3|670.4|669.4|670.9|669.9|670.1|669.1|1928
1742820000000|2025-03-24 12:40:00|670.1|669.1|671.1|670.1|671.4|670.4|670.1|669.1|63
1742820300000|2025-03-24 12:45:00|670.9|669.9|670.4|669.4|671|670|670.4|669.4|884
1742820600000|2025-03-24 12:50:00|670.5|669.5|669.4|668.4|670.5|669.5|669.4|668.4|593
1742820900000|2025-03-24 12:55:00|669.3|668.3|668.8|667.8|669.8|668.8|668.6|667.6|1165
1742821200000|2025-03-24 13:00:00|668.6|667.6|668|667|669|668|667.4|666.4|1620
1742821500000|2025-03-24 13:05:00|668.1|667.1|668.9|667.9|669.1|668.1|667.5|666.5|511
1742821800000|2025-03-24 13:10:00|668.8|667.8|667.9|666.9|668.8|667.8|667.6|666.6|394
1742822100000|2025-03-24 13:15:00|668|667|668.4|667.4|668.5|667.5|667.8|666.8|190
1742822400000|2025-03-24 13:20:00|668.5|667.5|670.3|669.3|670.4|669.4|668.4|667.4|844
1742822700000|2025-03-24 13:25:00|670.1|669.1|670.4|669.4|670.6|669.6|669.6|668.6|631
1742823000000|2025-03-24 13:30:00|669.9|668.9|670|669|670.3|669.3|668.6|667.6|633
1742823300000|2025-03-24 13:35:00|669.9|668.9|669.4|668.4|669.9|668.9|669|668|369
1742823600000|2025-03-24 13:40:00|669.5|668.5|670.1|669.1|670.6|669.6|669.4|668.4|271
1742823900000|2025-03-24 13:45:00|670.3|669.3|671.1|670.1|671.6|670.6|669.9|668.9|247
1742824200000|2025-03-24 13:50:00|671|670|670.1|669.1|671.1|670.1|669.4|668.4|345
1742824500000|2025-03-24 13:55:00|670.3|669.3|670.4|669.4|670.9|669.9|669.9|668.9|185
1742824800000|2025-03-24 14:00:00|670.5|669.5|671.4|670.4|671.4|670.4|670.1|669.1|358
1742825100000|2025-03-24 14:05:00|671.6|670.6|671.9|670.9|672.1|671.1|671.4|670.4|202
1742825400000|2025-03-24 14:10:00|672|671|672|671|672.8|671.8|671.9|670.9|782
1742825700000|2025-03-24 14:15:00|671.9|670.9|671.4|670.4|672.1|671.1|670.9|669.9|168
1742826000000|2025-03-24 14:20:00|671.5|670.5|670.6|669.6|671.9|670.9|670.6|669.6|375
1742826300000|2025-03-24 14:25:00|670.5|669.5|670.4|669.4|670.9|669.9|667.9|666.9|1472
1742826600000|2025-03-24 14:30:00|670.6|669.6|671.1|670.1|671.6|670.6|670.4|669.4|248
1742826900000|2025-03-24 14:35:00|670.9|669.9|671|670|672.1|671.1|670.6|669.6|311
1742827200000|2025-03-24 14:40:00|671.1|670.1|670.5|669.5|671.4|670.4|670.4|669.4|187
1742827500000|2025-03-24 14:45:00|670.6|669.6|671.9|670.9|672.5|671.5|670.5|669.5|866
1742827800000|2025-03-24 14:50:00|672|671|672.1|671.1|672.6|671.6|671.9|670.9|281
1742828100000|2025-03-24 14:55:00|672|671|670.8|669.8|672.1|671.1|670.6|669.6|2056
1742828400000|2025-03-24 15:00:00|670.6|669.6|671.8|670.8|671.8|670.8|670.1|669.1|853
1742828700000|2025-03-24 15:05:00|671.9|670.9|671.6|670.6|672|671|671.4|670.4|434
1742829000000|2025-03-24 15:10:00|671.8|670.8|671|670|671.9|670.9|670.9|669.9|244
1742829300000|2025-03-24 15:15:00|671.1|670.1|671.1|670.1|671.5|670.5|670.9|669.9|607
1742829600000|2025-03-24 15:20:00|671|670|671.3|670.3|671.5|670.5|670.4|669.4|385
1742829900000|2025-03-24 15:25:00|671.1|670.1|670.9|669.9|671.1|670.1|670.6|669.6|141
1742830200000|2025-03-24 15:30:00|671|670|672.9|671.9|673.1|672.1|670.9|669.9|572
1742830500000|2025-03-24 15:35:00|673.1|672.1|673|672|673.4|672.4|672.8|671.8|247
1742830800000|2025-03-24 15:40:00|672.9|671.9|672.9|671.9|673.1|672.1|672.6|671.6|287
1742831100000|2025-03-24 15:45:00|673|672|673.1|672.1|673.4|672.4|672.9|671.9|196
1742831400000|2025-03-24 15:50:00|673.3|672.3|673.4|672.4|673.6|672.6|672.9|671.9|203
1742831700000|2025-03-24 15:55:00|673.5|672.5|673.1|672.1|673.6|672.6|672.9|671.9|197
1742832000000|2025-03-24 16:00:00|673.3|672.3|674.1|673.1|674.4|673.4|672.9|671.9|392
1742832300000|2025-03-24 16:05:00|674|673|674.4|673.4|674.4|673.4|673.8|672.8|882
1742832600000|2025-03-24 16:10:00|674.3|673.3|673.6|672.6|674.4|673.4|673.6|672.6|189
1742832900000|2025-03-24 16:15:00|673.9|672.9|673.9|672.9|673.9|672.9|673.6|672.6|216
1742833200000|2025-03-24 16:20:00|673.6|672.6|672.9|671.9|674.1|673.1|672.9|671.9|860
1742833500000|2025-03-24 16:25:00|673|672|672.4|671.4|673.1|672.1|672.4|671.4|1368
1742833800000|2025-03-24 16:30:00|672.6|671.6|672.4|671.4|673.1|672.1|671.6|670.6|1550
1742834100000|2025-03-24 16:35:00|672.5|671.5|672.9|671.9|673.1|672.1|672.4|671.4|532
1742834400000|2025-03-24 16:40:00|672.8|671.8|671.6|670.6|672.9|671.9|670.9|669.9|176
1742834700000|2025-03-24 16:45:00|671.4|670.4|671.6|670.6|671.8|670.8|671.1|670.1|156
1742835000000|2025-03-24 16:50:00|671.8|670.8|672|671|672.4|671.4|671.6|670.6|104
1742835300000|2025-03-24 16:55:00|671.9|670.9|671.9|670.9|672.3|671.3|671.8|670.8|230
1742835600000|2025-03-24 17:00:00|671.8|670.8|671.1|670.1|671.9|670.9|670.6|669.6|599
1742835900000|2025-03-24 17:05:00|671.3|670.3|670.4|669.4|671.4|670.4|670|669|66
1742836200000|2025-03-24 17:10:00|670.3|669.3|669.6|668.6|670.4|669.4|669.6|668.6|417
1742836500000|2025-03-24 17:15:00|669.4|668.4|669.1|668.1|669.9|668.9|669.1|668.1|240
1742836800000|2025-03-24 17:20:00|669.4|668.4|669.6|668.6|669.6|668.6|669.4|668.4|64
1742837100000|2025-03-24 17:25:00|669.8|668.8|669.9|668.9|670.4|669.4|669.6|668.6|96
1742837400000|2025-03-24 17:30:00|670|669|670.1|669.1|670.4|669.4|669.9|668.9|73
1742837700000|2025-03-24 17:35:00|670.3|669.3|670.9|669.9|671.1|670.1|670.3|669.3|213
1742838000000|2025-03-24 17:40:00|671|670|670.8|669.8|671|670|670.4|669.4|57
1742838300000|2025-03-24 17:45:00|670.6|669.6|670.6|669.6|670.6|669.6|670.4|669.4|81
1742838600000|2025-03-24 17:50:00|670.4|669.4|670.1|669.1|670.6|669.6|670.1|669.1|408
1742838900000|2025-03-24 17:55:00|670.4|669.4|670.8|669.8|670.9|669.9|670.4|669.4|105
1742839200000|2025-03-24 18:00:00|670.9|669.9|670.4|669.4|670.9|669.9|670.4|669.4|46
1742839500000|2025-03-24 18:05:00|670.6|669.6|671|670|671.1|670.1|670.6|669.6|248
1742839800000|2025-03-24 18:10:00|671.1|670.1|671.4|670.4|671.5|670.5|671.1|670.1|144
1742840100000|2025-03-24 18:15:00|671.3|670.3|670.8|669.8|671.4|670.4|670.6|669.6|85
1742840400000|2025-03-24 18:20:00|670.9|669.9|671.1|670.1|671.4|670.4|670.6|669.6|146
1742840700000|2025-03-24 18:25:00|671|670|672.1|671.1|672.4|671.4|671|670|301
1742841000000|2025-03-24 18:30:00|672.3|671.3|671.6|670.6|672.6|671.6|671.6|670.6|170
1742841300000|2025-03-24 18:35:00|671.5|670.5|671.4|670.4|671.5|670.5|671.3|670.3|25
1742841600000|2025-03-24 18:40:00|671.1|670.1|671.9|670.9|672|671|671.1|670.1|92
1742841900000|2025-03-24 18:45:00|671.8|670.8|672|671|672.1|671.1|671.6|670.6|120
1742842200000|2025-03-24 18:50:00|672.1|671.1|672.5|671.5|672.5|671.5|671.9|670.9|26
1742842500000|2025-03-24 18:55:00|672.6|671.6|672.4|671.4|672.6|671.6|672.4|671.4|4
1742842800000|2025-03-24 19:00:00|672.5|671.5|672.5|671.5|672.6|671.6|672.4|671.4|7
1742843100000|2025-03-24 19:05:00|672.6|671.6|672.8|671.8|672.9|671.9|672.6|671.6|9
1742843400000|2025-03-24 19:10:00|672.6|671.6|672.4|671.4|672.8|671.8|672.4|671.4|30
1742843700000|2025-03-24 19:15:00|672.5|671.5|672.4|671.4|672.6|671.6|672.4|671.4|453
1742844000000|2025-03-24 19:20:00|672.3|671.3|672.4|671.4|672.5|671.5|672.3|671.3|3
1742844300000|2025-03-24 19:25:00|672.5|671.5|672.6|671.6|672.6|671.6|672.4|671.4|374
1742844600000|2025-03-24 19:30:00|||||||||1
1742844900000|2025-03-24 19:35:00|672.9|671.9|672.8|671.8|672.9|671.9|672.6|671.6|67
1742845200000|2025-03-24 19:40:00|672.6|671.6|672.9|671.9|672.9|671.9|672.6|671.6|3
1742845500000|2025-03-24 19:45:00|673.1|672.1|673.4|672.4|673.4|672.4|673.1|672.1|40
1742845800000|2025-03-24 19:50:00|673.3|672.3|673.1|672.1|673.4|672.4|672.9|671.9|34
1742846100000|2025-03-24 19:55:00|673.3|672.3|673.1|672.1|673.4|672.4|673.1|672.1|15
1742846400000|2025-03-24 20:00:00|673.3|672.3|673.3|672.3|673.4|672.4|673.1|672.1|2
1742846700000|2025-03-24 20:05:00|673.4|672.4|673.1|672.1|673.4|672.4|673.1|672.1|3
1742847000000|2025-03-24 20:10:00|673|672|673|672|673.1|672.1|673|672|3
1742847600000|2025-03-24 20:20:00|673.1|672.1|673.1|672.1|673.1|672.1|673.1|672.1|15
1742847900000|2025-03-24 20:25:00|673|672|673.1|672.1|673.1|672.1|673|672|100
1742848200000|2025-03-24 20:30:00|673|672|672.9|671.9|673|672|672.8|671.8|6
1742848500000|2025-03-24 20:35:00|672.8|671.8|672.8|671.8|672.9|671.9|672.8|671.8|4
1742848800000|2025-03-24 20:40:00|672.6|671.6|672.8|671.8|672.8|671.8|672.6|671.6|6
1742849100000|2025-03-24 20:45:00|672.9|671.9|672.9|671.9|673|672|672.8|671.8|24
1742849400000|2025-03-24 20:50:00|672.8|671.8|672.8|671.8|672.9|671.9|672.6|671.6|27
1742849700000|2025-03-24 20:55:00|672.6|671.6|672.8|671.8|672.9|671.9|672.6|671.6|76
1742850000000|2025-03-24 21:00:00|672.6|671.6|672.8|671.8|672.8|671.8|672.6|671.6|0
1742852700000|2025-03-24 21:45:00|672.6|671.6|672.6|671.6|672.6|671.6|672.6|671.6|0
1742853000000|2025-03-24 21:50:00|672.5|671.5|673.9|670.9|673.9|671.8|672.5|670.9|0
1742853300000|2025-03-24 21:55:00|673.8|670.8|673.9|670.9|673.9|670.9|673.6|670.6|0
1742860800000|2025-03-25 00:00:00|672.6|671.6|672.4|671.4|672.8|671.8|672.4|671.4|15
1742861100000|2025-03-25 00:05:00|672.1|671.1|672.3|671.3|672.4|671.4|672|671|20
1742861400000|2025-03-25 00:10:00|672.4|671.4|672.5|671.5|672.5|671.5|672.4|671.4|0
1742861700000|2025-03-25 00:15:00|672.4|671.4|672.5|671.5|672.5|671.5|672.3|671.3|0
1742862000000|2025-03-25 00:20:00|672.6|671.6|672.8|671.8|672.8|671.8|672.6|671.6|0
1742862300000|2025-03-25 00:25:00|672.6|671.6|672.6|671.6|672.6|671.6|672.6|671.6|2
1742862600000|2025-03-25 00:30:00|672.8|671.8|672.9|671.9|672.9|671.9|672.6|671.6|1
1742862900000|2025-03-25 00:35:00|672.8|671.8|672.8|671.8|672.8|671.8|672.6|671.6|0
1742863200000|2025-03-25 00:40:00|672.6|671.6|672.8|671.8|672.8|671.8|672.6|671.6|0
1742863500000|2025-03-25 00:45:00|672.9|671.9|672.6|671.6|673.1|672.1|672.6|671.6|1
1742863800000|2025-03-25 00:50:00|672.8|671.8|672.6|671.6|672.8|671.8|672.6|671.6|0
1742864100000|2025-03-25 00:55:00|672.5|671.5|673|672|673|672|672.5|671.5|0
1742864400000|2025-03-25 01:00:00|673.1|672.1|673.3|672.3|673.3|672.3|672|671|53
1742864700000|2025-03-25 01:05:00|673.1|672.1|673.1|672.1|673.5|672.5|673|672|16
1742865000000|2025-03-25 01:10:00|673|672|672.9|671.9|673.1|672.1|672.8|671.8|0
1742865300000|2025-03-25 01:15:00|672.8|671.8|672.8|671.8|673|672|672.8|671.8|0
1742865600000|2025-03-25 01:20:00|672.6|671.6|672.5|671.5|672.8|671.8|672.5|671.5|0
1742865900000|2025-03-25 01:25:00|672.6|671.6|672|671|672.6|671.6|672|671|0
1742866200000|2025-03-25 01:30:00|672.1|671.1|672.4|671.4|672.5|671.5|672.1|671.1|17
1742866500000|2025-03-25 01:35:00|672.3|671.3|672.1|671.1|672.4|671.4|672|671|1
1742866800000|2025-03-25 01:40:00|672|671|671.8|670.8|672|671|671.8|670.8|3
1742867100000|2025-03-25 01:45:00|671.6|670.6|671.5|670.5|671.8|670.8|671.5|670.5|18
1742867400000|2025-03-25 01:50:00|671.6|670.6|671.8|670.8|671.8|670.8|671.5|670.5|1
1742867700000|2025-03-25 01:55:00|671.6|670.6|671.5|670.5|671.6|670.6|671.5|670.5|1
1742868000000|2025-03-25 02:00:00|671.6|670.6|671.8|670.8|671.8|670.8|671.4|670.4|14
1742868300000|2025-03-25 02:05:00|671.6|670.6|671.6|670.6|671.8|670.8|671.6|670.6|2
1742868600000|2025-03-25 02:10:00|672.1|671.1|671.9|670.9|672.4|671.4|671.9|670.9|37
1742868900000|2025-03-25 02:15:00|672|671|671.9|670.9|672|671|671.6|670.6|10
1742869200000|2025-03-25 02:20:00|671.8|670.8|671.8|670.8|671.9|670.9|671.8|670.8|3
1742869500000|2025-03-25 02:25:00|671.9|670.9|671.5|670.5|671.9|670.9|671.5|670.5|6
1742869800000|2025-03-25 02:30:00|671.6|670.6|671.8|670.8|671.9|670.9|671.6|670.6|12
1742870100000|2025-03-25 02:35:00|671.9|670.9|672.4|671.4|672.4|671.4|671.6|670.6|15
1742870400000|2025-03-25 02:40:00|672.5|671.5|672.1|671.1|673|672|672.1|671.1|4
1742870700000|2025-03-25 02:45:00|672|671|671.8|670.8|672.1|671.1|671.8|670.8|7
1742871000000|2025-03-25 02:50:00|671.6|670.6|671.4|670.4|671.8|670.8|671.4|670.4|332
1742871300000|2025-03-25 02:55:00|671.5|670.5|671.4|670.4|671.6|670.6|671.1|670.1|38
1742871600000|2025-03-25 03:00:00|671.1|670.1|671.4|670.4|671.4|670.4|671.1|670.1|13
1742871900000|2025-03-25 03:05:00|671.6|670.6|671.9|670.9|671.9|670.9|671.6|670.6|67
1742872200000|2025-03-25 03:10:00|672.1|671.1|672|671|672.1|671.1|672|671|4
1742872500000|2025-03-25 03:15:00|672.1|671.1|671.9|670.9|672.1|671.1|671.9|670.9|11
1742872800000|2025-03-25 03:20:00|671.8|670.8|671.8|670.8|671.8|670.8|671.6|670.6|4
1742873100000|2025-03-25 03:25:00|671.6|670.6|671.8|670.8|671.8|670.8|671.4|670.4|9
1742873400000|2025-03-25 03:30:00|671.6|670.6|671.6|670.6|671.6|670.6|671.5|670.5|1
1742873700000|2025-03-25 03:35:00|671.9|670.9|671.9|670.9|671.9|670.9|671.9|670.9|6
1742874000000|2025-03-25 03:40:00|671.8|670.8|671.9|670.9|671.9|670.9|671.8|670.8|7
1742874300000|2025-03-25 03:45:00|671.6|670.6|671.6|670.6|671.8|670.8|671.6|670.6|0
1742874600000|2025-03-25 03:50:00|||||||||6
1742874900000|2025-03-25 03:55:00|671.5|670.5|671.6|670.6|671.6|670.6|671.5|670.5|13
1742875200000|2025-03-25 04:00:00|671.5|670.5|671.5|670.5|671.6|670.6|671.5|670.5|18
1742875500000|2025-03-25 04:05:00|671.6|670.6|671.5|670.5|671.6|670.6|671.5|670.5|5
1742875800000|2025-03-25 04:10:00|671.6|670.6|671.6|670.6|671.6|670.6|671.5|670.5|5
1742876100000|2025-03-25 04:15:00|||||||||4
1742876400000|2025-03-25 04:20:00|||||||||3
1742876700000|2025-03-25 04:25:00|||||||||5
1742877000000|2025-03-25 04:30:00|671.4|670.4|671.4|670.4|671.4|670.4|671.3|670.3|56
1742877300000|2025-03-25 04:35:00|671.3|670.3|671.3|670.3|671.4|670.4|671.3|670.3|2
1742877600000|2025-03-25 04:40:00|671.1|670.1|671.3|670.3|671.4|670.4|671.1|670.1|1
1742877900000|2025-03-25 04:45:00|671.4|670.4|671.3|670.3|671.4|670.4|671.1|670.1|4
1742878200000|2025-03-25 04:50:00|671.4|670.4|671.4|670.4|671.4|670.4|671.3|670.3|8
1742878500000|2025-03-25 04:55:00|671.5|670.5|671.4|670.4|671.5|670.5|671.4|670.4|12
1742878800000|2025-03-25 05:00:00|671.5|670.5|671.4|670.4|671.6|670.6|671.4|670.4|2
1742879100000|2025-03-25 05:05:00|671.3|670.3|671.3|670.3|671.4|670.4|671.3|670.3|4
1742879400000|2025-03-25 05:10:00|671.4|670.4|671.8|670.8|671.9|670.9|671.4|670.4|15
1742879700000|2025-03-25 05:15:00|671.6|670.6|671.6|670.6|671.6|670.6|671.5|670.5|0
1742880000000|2025-03-25 05:20:00|||||||||1
1742880300000|2025-03-25 05:25:00|671.9|670.9|672.1|671.1|672.1|671.1|671.9|670.9|26
1742880600000|2025-03-25 05:30:00|672.3|671.3|672.5|671.5|672.5|671.5|672.1|671.1|5
1742880900000|2025-03-25 05:35:00|672.6|671.6|672.4|671.4|672.6|671.6|672.3|671.3|19
1742881200000|2025-03-25 05:40:00|672.3|671.3|671.6|670.6|672.3|671.3|671.6|670.6|11
1742881500000|2025-03-25 05:45:00|671.8|670.8|671.6|670.6|671.9|670.9|671.6|670.6|7
1742881800000|2025-03-25 05:50:00|||||||||5
1742882100000|2025-03-25 05:55:00|||||||||1
1742882400000|2025-03-25 06:00:00|671.5|670.5|671.6|670.6|671.6|670.6|671.4|670.4|17
1742882700000|2025-03-25 06:05:00|671.4|670.4|671.5|670.5|671.5|670.5|671.4|670.4|13
1742883000000|2025-03-25 06:10:00|671.4|670.4|671|670|671.5|670.5|670.9|669.9|11
1742883300000|2025-03-25 06:15:00|670.9|669.9|670|669|671|670|669.9|668.9|11
1742883600000|2025-03-25 06:20:00|670.1|669.1|670.4|669.4|670.4|669.4|669.8|668.8|9
1742883900000|2025-03-25 06:25:00|670.1|669.1|670.4|669.4|670.4|669.4|670.1|669.1|6
1742884200000|2025-03-25 06:30:00|670.5|669.5|670.5|669.5|670.6|669.6|670.1|669.1|213
1742884500000|2025-03-25 06:35:00|670.6|669.6|670.6|669.6|670.8|669.8|670.6|669.6|3
1742884800000|2025-03-25 06:40:00|670.9|669.9|670.9|669.9|670.9|669.9|670.6|669.6|46
1742885100000|2025-03-25 06:45:00|671|670|670.9|669.9|671.1|670.1|670.9|669.9|2
1742885400000|2025-03-25 06:50:00|671.1|670.1|671.1|670.1|671.1|670.1|670.9|669.9|51
1742885700000|2025-03-25 06:55:00|671|670|671.5|670.5|671.8|670.8|671|670|85
1742886000000|2025-03-25 07:00:00|671.4|670.4|672.1|671.1|672.1|671.1|671.3|670.3|60
1742886300000|2025-03-25 07:05:00|672.3|671.3|672.9|671.9|672.9|671.9|672.1|671.1|178
1742886600000|2025-03-25 07:10:00|672.8|671.8|672.8|671.8|673.1|672.1|672.8|671.8|37
1742886900000|2025-03-25 07:15:00|672.9|671.9|672.8|671.8|672.9|671.9|672.8|671.8|78
1742887200000|2025-03-25 07:20:00|672.9|671.9|673|672|673.1|672.1|672.8|671.8|156
1742887500000|2025-03-25 07:25:00|673.1|672.1|672.9|671.9|673.1|672.1|672.8|671.8|14
1742887800000|2025-03-25 07:30:00|673|672|673|672|673.1|672.1|672.9|671.9|22
1742888100000|2025-03-25 07:35:00|672.9|671.9|673.6|672.6|673.6|672.6|672.6|671.6|70
1742888400000|2025-03-25 07:40:00|673.9|672.9|673.6|672.6|674.1|673.1|673.4|672.4|61
1742888700000|2025-03-25 07:45:00|673.8|672.8|673.8|672.8|674|673|673.4|672.4|823
1742889000000|2025-03-25 07:50:00|673.9|672.9|673.4|672.4|673.9|672.9|673.4|672.4|148
1742889300000|2025-03-25 07:55:00|673.1|672.1|673.5|672.5|673.5|672.5|672.9|671.9|187
1742889600000|2025-03-25 08:00:00|673.6|672.6|673.4|672.4|674.1|673.1|673|672|221
1742889900000|2025-03-25 08:05:00|673.5|672.5|673.1|672.1|674|673|673.1|672.1|160
1742890200000|2025-03-25 08:10:00|673.3|672.3|673.1|672.1|673.6|672.6|673.1|672.1|108
1742890500000|2025-03-25 08:15:00|673|672|672.9|671.9|673.4|672.4|672.6|671.6|234
1742890800000|2025-03-25 08:20:00|673.1|672.1|673.4|672.4|673.4|672.4|673|672|188
1742891100000|2025-03-25 08:25:00|673.3|672.3|671.9|670.9|673.4|672.4|671.8|670.8|896
1742891400000|2025-03-25 08:30:00|672|671|673.1|672.1|673.1|672.1|671.9|670.9|633
1742891700000|2025-03-25 08:35:00|672.6|671.6|674.1|673.1|674.3|673.3|672.6|671.6|812
1742892000000|2025-03-25 08:40:00|674.3|673.3|674.6|673.6|674.6|673.6|673.6|672.6|219
1742892300000|2025-03-25 08:45:00|674.8|673.8|674.9|673.9|674.9|673.9|674.4|673.4|72
1742892600000|2025-03-25 08:50:00|675|674|675.3|674.3|675.4|674.4|674.9|673.9|101
1742892900000|2025-03-25 08:55:00|675.4|674.4|674.8|673.8|675.4|674.4|674.4|673.4|1275
1742893200000|2025-03-25 09:00:00|674.9|673.9|675.4|674.4|675.4|674.4|674.8|673.8|64
1742893500000|2025-03-25 09:05:00|675.1|674.1|675.8|674.8|675.8|674.8|675.1|674.1|712
1742893800000|2025-03-25 09:10:00|675.9|674.9|676.6|675.6|676.8|675.8|675.6|674.6|551
1742894100000|2025-03-25 09:15:00|676.4|675.4|676.1|675.1|676.6|675.6|676.1|675.1|252
1742894400000|2025-03-25 09:20:00|676|675|676.4|675.4|676.4|675.4|676|675|49
1742894700000|2025-03-25 09:25:00|676.6|675.6|676.5|675.5|676.6|675.6|676.4|675.4|72
1742895000000|2025-03-25 09:30:00|676.4|675.4|676.4|675.4|676.9|675.9|676.3|675.3|165
1742895300000|2025-03-25 09:35:00|676.5|675.5|677.4|676.4|677.4|676.4|676.1|675.1|1707
1742895600000|2025-03-25 09:40:00|677.1|676.1|677.3|676.3|677.4|676.4|676.9|675.9|497
1742895900000|2025-03-25 09:45:00|677.4|676.4|677.6|676.6|677.6|676.6|677.1|676.1|84
1742896200000|2025-03-25 09:50:00|677.8|676.8|677.8|676.8|677.9|676.9|677.6|676.6|469
1742896500000|2025-03-25 09:55:00|677.6|676.6|677.6|676.6|677.9|676.9|677.6|676.6|540
1742896800000|2025-03-25 10:00:00|677.5|676.5|677.3|676.3|677.6|676.6|677.1|676.1|90
1742897100000|2025-03-25 10:05:00|677.1|676.1|676.6|675.6|677.1|676.1|676|675|721
1742897400000|2025-03-25 10:10:00|676.8|675.8|677.4|676.4|677.6|676.6|676.6|675.6|185
1742897700000|2025-03-25 10:15:00|677.3|676.3|677.1|676.1|677.3|676.3|676.6|675.6|66
1742898000000|2025-03-25 10:20:00|676.9|675.9|677.1|676.1|677.1|676.1|676.6|675.6|729
1742898300000|2025-03-25 10:25:00|677|676|676.9|675.9|677.1|676.1|676.6|675.6|452
1742898600000|2025-03-25 10:30:00|676.6|675.6|676.9|675.9|676.9|675.9|676.5|675.5|26
1742898900000|2025-03-25 10:35:00|677|676|677.1|676.1|677.3|676.3|676.8|675.8|117
1742899200000|2025-03-25 10:40:00|677.3|676.3|676.6|675.6|677.3|676.3|676.4|675.4|261
1742899500000|2025-03-25 10:45:00|676.5|675.5|677|676|677.1|676.1|676.3|675.3|128
1742899800000|2025-03-25 10:50:00|677.1|676.1|677.6|676.6|677.6|676.6|677|676|470
1742900100000|2025-03-25 10:55:00|677.4|676.4|677.6|676.6|677.9|676.9|677.4|676.4|125
1742900400000|2025-03-25 11:00:00|677.5|676.5|677.1|676.1|677.6|676.6|677.1|676.1|158
1742900700000|2025-03-25 11:05:00|677|676|676.6|675.6|677|676|676.4|675.4|695
1742901000000|2025-03-25 11:10:00|676.9|675.9|676.9|675.9|677.1|676.1|676.4|675.4|104
1742901300000|2025-03-25 11:15:00|676.8|675.8|676.8|675.8|677|676|676.6|675.6|18
1742901600000|2025-03-25 11:20:00|676.6|675.6|677.1|676.1|677.1|676.1|676.6|675.6|155
1742901900000|2025-03-25 11:25:00|677|676|677.5|676.5|677.9|676.9|677|676|788
1742902200000|2025-03-25 11:30:00|677.4|676.4|677.5|676.5|677.6|676.6|677.4|676.4|96
1742902500000|2025-03-25 11:35:00|677.6|676.6|677.9|676.9|678.1|677.1|677.6|676.6|105
1742902800000|2025-03-25 11:40:00|678|677|678|677|678.1|677.1|677.6|676.6|67
1742903100000|2025-03-25 11:45:00|678.1|677.1|678.1|677.1|678.1|677.1|677.9|676.9|29
1742903400000|2025-03-25 11:50:00|677.9|676.9|678.6|677.6|678.6|677.6|677.9|676.9|132
1742903700000|2025-03-25 11:55:00|678.4|677.4|678.6|677.6|678.9|677.9|678.4|677.4|98
1742904000000|2025-03-25 12:00:00|678.8|677.8|678.6|677.6|678.9|677.9|678.1|677.1|49
1742904300000|2025-03-25 12:05:00|678.4|677.4|678.4|677.4|678.9|677.9|678.4|677.4|63
1742904600000|2025-03-25 12:10:00|678.3|677.3|679|678|679.1|678.1|678.3|677.3|799
1742904900000|2025-03-25 12:15:00|678.9|677.9|679.4|678.4|679.4|678.4|678.9|677.9|207
1742905200000|2025-03-25 12:20:00|679.1|678.1|679.6|678.6|679.6|678.6|679.1|678.1|189
1742905500000|2025-03-25 12:25:00|679.5|678.5|679.6|678.6|679.6|678.6|679.3|678.3|42
1742905800000|2025-03-25 12:30:00|679.4|678.4|678.9|677.9|679.6|678.6|678.6|677.6|412
1742906100000|2025-03-25 12:35:00|678.8|677.8|678.6|677.6|678.8|677.8|678.3|677.3|658
1742906400000|2025-03-25 12:40:00|678.8|677.8|678.9|677.9|679.1|678.1|678.8|677.8|547
1742906700000|2025-03-25 12:45:00|678.6|677.6|677.9|676.9|678.9|677.9|677.9|676.9|248
1742907000000|2025-03-25 12:50:00|677.6|676.6|677.4|676.4|677.9|676.9|677.4|676.4|566
1742907300000|2025-03-25 12:55:00|677.6|676.6|678.6|677.6|678.9|677.9|677.4|676.4|157
1742907600000|2025-03-25 13:00:00|678.8|677.8|678.1|677.1|678.9|677.9|677.9|676.9|162
1742907900000|2025-03-25 13:05:00|678|677|679.1|678.1|679.1|678.1|678|677|320
1742908200000|2025-03-25 13:10:00|679.3|678.3|678.9|677.9|679.4|678.4|678.8|677.8|1016
1742908500000|2025-03-25 13:15:00|678.8|677.8|678.4|677.4|678.8|677.8|678.4|677.4|126
1742908800000|2025-03-25 13:20:00|678.3|677.3|678.6|677.6|678.6|677.6|678.1|677.1|224
1742909100000|2025-03-25 13:25:00|678.5|677.5|678.4|677.4|678.5|677.5|678.1|677.1|48
1742909400000|2025-03-25 13:30:00|678.3|677.3|679.3|678.3|679.4|678.4|678.1|677.1|160
1742909700000|2025-03-25 13:35:00|679.1|678.1|679.4|678.4|679.6|678.6|678.9|677.9|143
1742910000000|2025-03-25 13:40:00|679.5|678.5|679.6|678.6|679.6|678.6|679.4|678.4|49
1742910300000|2025-03-25 13:45:00|679.4|678.4|679.6|678.6|679.6|678.6|679.1|678.1|209
1742910600000|2025-03-25 13:50:00|679.5|678.5|679.4|678.4|679.6|678.6|679.4|678.4|216
1742910900000|2025-03-25 13:55:00|679.3|678.3|679.3|678.3|679.4|678.4|679.1|678.1|164
1742911200000|2025-03-25 14:00:00|679.1|678.1|679.4|678.4|680|679|677.8|676.8|1134
1742911500000|2025-03-25 14:05:00|679.5|678.5|679.6|678.6|680.3|679.3|679.3|678.3|319
1742911800000|2025-03-25 14:10:00|679.4|678.4|679.9|678.9|680.1|679.1|679.3|678.3|1373
1742912100000|2025-03-25 14:15:00|680.1|679.1|679.1|678.1|680.1|679.1|677.9|676.9|2303
1742912400000|2025-03-25 14:20:00|679|678|678.9|677.9|679.3|678.3|678.6|677.6|346
1742912700000|2025-03-25 14:25:00|679|678|678.6|677.6|679.4|678.4|678.4|677.4|1103
1742913000000|2025-03-25 14:30:00|678.5|677.5|678.1|677.1|678.5|677.5|677.9|676.9|503
1742913300000|2025-03-25 14:35:00|678.3|677.3|678.8|677.8|678.9|677.9|678.3|677.3|165
1742913600000|2025-03-25 14:40:00|678.6|677.6|678.6|677.6|679.1|678.1|678.4|677.4|663
1742913900000|2025-03-25 14:45:00|678.8|677.8|678.1|677.1|679.4|678.4|677.9|676.9|264
1742914200000|2025-03-25 14:50:00|678.4|677.4|677.4|676.4|678.6|677.6|677.4|676.4|502
1742914500000|2025-03-25 14:55:00|677.5|676.5|676.4|675.4|677.6|676.6|676.4|675.4|762
1742914800000|2025-03-25 15:00:00|676.3|675.3|676.1|675.1|677|676|675.9|674.9|555
1742915100000|2025-03-25 15:05:00|675.9|674.9|676.4|675.4|676.5|675.5|675.9|674.9|139
1742915400000|2025-03-25 15:10:00|676.5|675.5|677.4|676.4|677.4|676.4|676.5|675.5|207
1742915700000|2025-03-25 15:15:00|677.5|676.5|676.4|675.4|677.6|676.6|676.1|675.1|133
1742916000000|2025-03-25 15:20:00|676.3|675.3|676|675|676.6|675.6|675.9|674.9|593
1742916300000|2025-03-25 15:25:00|676.1|675.1|675.9|674.9|676.6|675.6|675.8|674.8|137
1742916600000|2025-03-25 15:30:00|676|675|675.9|674.9|676.4|675.4|675.9|674.9|153
1742916900000|2025-03-25 15:35:00|676.1|675.1|676.1|675.1|676.9|675.9|676.1|675.1|210
1742917200000|2025-03-25 15:40:00|676.3|675.3|676.4|675.4|676.6|675.6|675.6|674.6|73
1742917500000|2025-03-25 15:45:00|676.3|675.3|676.3|675.3|676.6|675.6|676.1|675.1|1308
1742917800000|2025-03-25 15:50:00|676.4|675.4|676.4|675.4|676.9|675.9|676.1|675.1|532
1742918100000|2025-03-25 15:55:00|676.6|675.6|676.1|675.1|676.8|675.8|676.1|675.1|162
1742918400000|2025-03-25 16:00:00|676.4|675.4|673.6|672.6|676.6|675.6|672.6|671.6|886
1742918700000|2025-03-25 16:05:00|673.8|672.8|671.3|670.3|674.1|673.1|670.9|669.9|733
1742919000000|2025-03-25 16:10:00|671.1|670.1|670.6|669.6|671.1|670.1|670|669|2791
1742919300000|2025-03-25 16:15:00|670.9|669.9|669.8|668.8|671|670|669.6|668.6|2729
1742919600000|2025-03-25 16:20:00|669.9|668.9|672.4|671.4|672.6|671.6|669.9|668.9|661
1742919900000|2025-03-25 16:25:00|672.5|671.5|672.9|671.9|673.6|672.6|672.4|671.4|2012
1742920200000|2025-03-25 16:30:00|673.1|672.1|672.4|671.4|673.4|672.4|672|671|446
1742920500000|2025-03-25 16:35:00|672.9|671.9|673.1|672.1|673.4|672.4|672.6|671.6|159
1742920800000|2025-03-25 16:40:00|672.9|671.9|673.1|672.1|673.6|672.6|672.9|671.9|149
1742921100000|2025-03-25 16:45:00|673.3|672.3|673.5|672.5|673.6|672.6|673.3|672.3|32
1742921400000|2025-03-25 16:50:00|673.6|672.6|673.4|672.4|674|673|673.1|672.1|40
1742921700000|2025-03-25 16:55:00|673.6|672.6|673.4|672.4|673.9|672.9|673.1|672.1|592
1742922000000|2025-03-25 17:00:00|673.3|672.3|673.6|672.6|673.6|672.6|672.9|671.9|259
1742922300000|2025-03-25 17:05:00|673.9|672.9|674.6|673.6|674.9|673.9|673.6|672.6|664
1742922600000|2025-03-25 17:10:00|674.4|673.4|674.9|673.9|674.9|673.9|674.3|673.3|358
1742922900000|2025-03-25 17:15:00|675|674|674.6|673.6|675.1|674.1|674.4|673.4|137
1742923200000|2025-03-25 17:20:00|674.5|673.5|673.6|672.6|674.8|673.8|673.3|672.3|102
1742923500000|2025-03-25 17:25:00|673.9|672.9|674.1|673.1|674.1|673.1|673.6|672.6|77
1742923800000|2025-03-25 17:30:00|674.4|673.4|674.6|673.6|674.9|673.9|674.1|673.1|34
1742924100000|2025-03-25 17:35:00|674.5|673.5|674.6|673.6|674.9|673.9|674.4|673.4|56
1742924400000|2025-03-25 17:40:00|674.8|673.8|675.4|674.4|675.4|674.4|674.6|673.6|170
1742924700000|2025-03-25 17:45:00|675.3|674.3|675.3|674.3|675.6|674.6|675.1|674.1|231
1742925000000|2025-03-25 17:50:00|675.1|674.1|675.1|674.1|675.4|674.4|675.1|674.1|208
1742925300000|2025-03-25 17:55:00|675.4|674.4|675.6|674.6|675.9|674.9|675.1|674.1|1351
1742925600000|2025-03-25 18:00:00|675.8|674.8|675.4|674.4|675.9|674.9|675.3|674.3|323
1742925900000|2025-03-25 18:05:00|675.5|674.5|675.8|674.8|676.1|675.1|675.4|674.4|149
1742926200000|2025-03-25 18:10:00|675.9|674.9|675.6|674.6|676|675|675.4|674.4|282
1742926500000|2025-03-25 18:15:00|675.8|674.8|675.8|674.8|676.1|675.1|675.5|674.5|313
1742926800000|2025-03-25 18:20:00|675.9|674.9|676.3|675.3|676.4|675.4|675.9|674.9|243
1742927100000|2025-03-25 18:25:00|676.4|675.4|677.1|676.1|677.1|676.1|676.1|675.1|696
1742927400000|2025-03-25 18:30:00|677|676|677.1|676.1|677.1|676.1|676.9|675.9|65
1742927700000|2025-03-25 18:35:00|676.9|675.9|676.6|675.6|676.9|675.9|676.6|675.6|113
1742928000000|2025-03-25 18:40:00|676.5|675.5|675.9|674.9|676.6|675.6|675.9|674.9|25
1742928300000|2025-03-25 18:45:00|676|675|676.1|675.1|676.3|675.3|675.9|674.9|233
1742928600000|2025-03-25 18:50:00|676.4|675.4|676.6|675.6|676.8|675.8|676.1|675.1|17
1742928900000|2025-03-25 18:55:00|676.8|675.8|676.9|675.9|677.1|676.1|676.6|675.6|36
1742929200000|2025-03-25 19:00:00|677|676|677.4|676.4|677.6|676.6|677|676|64
1742929500000|2025-03-25 19:05:00|677.1|676.1|677.4|676.4|677.6|676.6|677.1|676.1|84
1742929800000|2025-03-25 19:10:00|677.5|676.5|677.4|676.4|677.5|676.5|677.1|676.1|63
1742930100000|2025-03-25 19:15:00|677.5|676.5|677.4|676.4|677.5|676.5|677.4|676.4|3
1742930400000|2025-03-25 19:20:00|677.5|676.5|677.6|676.6|677.6|676.6|677.4|676.4|7
1742930700000|2025-03-25 19:25:00|677.5|676.5|677.6|676.6|677.6|676.6|677.4|676.4|194
1742931000000|2025-03-25 19:30:00|677.5|676.5|677.9|676.9|677.9|676.9|677.4|676.4|25
1742931300000|2025-03-25 19:35:00|678|677|678|677|678.1|677.1|677.9|676.9|339
1742931600000|2025-03-25 19:40:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|1
1742931900000|2025-03-25 19:45:00|678.1|677.1|678.3|677.3|678.4|677.4|678.1|677.1|8
1742932200000|2025-03-25 19:50:00|678.1|677.1|677.9|676.9|678.3|677.3|677.8|676.8|6
1742932500000|2025-03-25 19:55:00|678|677|678.3|677.3|678.3|677.3|677.9|676.9|5
1742932800000|2025-03-25 20:00:00|678.4|677.4|678.3|677.3|678.4|677.4|678.3|677.3|0
1742933100000|2025-03-25 20:05:00|678.1|677.1|678.3|677.3|678.3|677.3|678.1|677.1|53
1742933400000|2025-03-25 20:10:00|678.1|677.1|678.1|677.1|678.3|677.3|678.1|677.1|2
1742933700000|2025-03-25 20:15:00|678.3|677.3|678.3|677.3|678.3|677.3|678.1|677.1|2
1742934000000|2025-03-25 20:20:00|678.4|677.4|678.4|677.4|678.4|677.4|678.4|677.4|4
1742934300000|2025-03-25 20:25:00|678.3|677.3|678.3|677.3|678.3|677.3|678.1|677.1|1
1742934600000|2025-03-25 20:30:00|678.8|677.8|678.3|677.3|679|678|678.3|677.3|63
1742934900000|2025-03-25 20:35:00|678.4|677.4|678|677|678.4|677.4|677.8|676.8|0
1742935200000|2025-03-25 20:40:00|677.9|676.9|678|677|678.3|677.3|677.9|676.9|1
1742935500000|2025-03-25 20:45:00|678.1|677.1|678.1|677.1|678.3|677.3|678|677|3
1742935800000|2025-03-25 20:50:00|678|677|678|677|678|677|677.8|676.8|2
1742936100000|2025-03-25 20:55:00|||||||||9
1742936400000|2025-03-25 21:00:00|677.9|676.9|677.5|676.5|677.9|676.9|677.5|676.5|4
1742936700000|2025-03-25 21:05:00|677.8|676.8|677.5|676.5|677.8|676.8|677.5|676.5|0
1742937000000|2025-03-25 21:10:00|677.9|676.9|678.1|677.1|678.1|677.1|677.9|676.9|17
1742937300000|2025-03-25 21:15:00|678|677|678|677|678|677|678|677|0
1742937600000|2025-03-25 21:20:00|677.9|676.9|677.8|676.8|677.9|676.9|677.4|676.4|6
1742938200000|2025-03-25 21:30:00|||||||||4
1742938500000|2025-03-25 21:35:00|677.6|676.6|677.6|676.6|677.6|676.6|677.6|676.6|0
1742938800000|2025-03-25 21:40:00|677.8|676.8|677.9|676.9|677.9|676.9|677.8|676.8|4
1742939100000|2025-03-25 21:45:00|677.8|676.8|677.8|676.8|677.8|676.8|677.8|676.8|0
1742939400000|2025-03-25 21:50:00|677.6|676.6|678.8|675.8|678.8|676.8|677.6|675.8|0
1742939700000|2025-03-25 21:55:00|678.6|675.6|678.3|675.3|678.6|675.6|678.3|675.3|1
1742947200000|2025-03-26 00:00:00|678.8|678|678.5|677.5|679.3|678.3|678.1|677.1|31
1742947500000|2025-03-26 00:05:00|678.8|677.8|678.8|677.8|678.9|677.9|678.5|677.5|14
1742947800000|2025-03-26 00:10:00|678.9|677.9|678.8|677.8|678.9|677.9|678.6|677.6|13
1742948100000|2025-03-26 00:15:00|678.9|677.9|678.8|677.8|678.9|677.9|678.8|677.8|7
1742948400000|2025-03-26 00:20:00|678.9|677.9|678.9|677.9|678.9|677.9|678.9|677.9|0
1742948700000|2025-03-26 00:25:00|679|678|678.9|677.9|679|678|678.9|677.9|0
1742949000000|2025-03-26 00:30:00|678.8|677.8|678.9|677.9|678.9|677.9|678.6|677.6|0
1742949300000|2025-03-26 00:35:00|679|678|679|678|679|678|679|678|0
1742949600000|2025-03-26 00:40:00|678.9|677.9|679|678|679|678|678.9|677.9|1
1742949900000|2025-03-26 00:45:00|||||||||7
1742950200000|2025-03-26 00:50:00|678.9|677.9|678.8|677.8|679|678|678.8|677.8|1
1742950500000|2025-03-26 00:55:00|678.9|677.9|679|678|679|678|678.8|677.8|4
1742950800000|2025-03-26 01:00:00|678.9|677.9|678.4|677.4|678.9|677.9|677.9|676.9|71
1742951100000|2025-03-26 01:05:00|678.5|677.5|678|677|678.6|677.6|678|677|3
1742951400000|2025-03-26 01:10:00|678.1|677.1|678.3|677.3|678.3|677.3|678|677|0
1742951700000|2025-03-26 01:15:00|678.4|677.4|678.8|677.8|678.9|677.9|678.3|677.3|1
1742952000000|2025-03-26 01:20:00|678.6|677.6|678.8|677.8|678.9|677.9|678.5|677.5|0
1742952300000|2025-03-26 01:25:00|678.9|677.9|679.3|678.3|679.3|678.3|678.8|677.8|2
1742952600000|2025-03-26 01:30:00|679|678|679.5|678.5|679.5|678.5|679|678|5
1742952900000|2025-03-26 01:35:00|679.4|678.4|679.5|678.5|679.5|678.5|679.4|678.4|1
1742953200000|2025-03-26 01:40:00|679.4|678.4|679.4|678.4|679.5|678.5|679.4|678.4|2
1742953500000|2025-03-26 01:45:00|679.5|678.5|679.6|678.6|679.8|678.8|679.4|678.4|1
1742953800000|2025-03-26 01:50:00|679.5|678.5|679.8|678.8|680|679|679.5|678.5|18
1742954100000|2025-03-26 01:55:00|679.6|678.6|679.6|678.6|679.9|678.9|679.5|678.5|2
1742954400000|2025-03-26 02:00:00|679.5|678.5|679.1|678.1|679.6|678.6|679.1|678.1|3
1742954700000|2025-03-26 02:05:00|679.3|678.3|678.9|677.9|679.4|678.4|678.8|677.8|4
1742955000000|2025-03-26 02:10:00|678.8|677.8|678.6|677.6|678.9|677.9|678.6|677.6|9
1742955300000|2025-03-26 02:15:00|678.5|677.5|678.4|677.4|678.6|677.6|678.3|677.3|17
1742955600000|2025-03-26 02:20:00|678.5|677.5|678.5|677.5|678.6|677.6|678.4|677.4|28
1742955900000|2025-03-26 02:25:00|678.4|677.4|678.6|677.6|678.6|677.6|678.4|677.4|7
1742956200000|2025-03-26 02:30:00|678.9|677.9|679.1|678.1|679.1|678.1|678.9|677.9|14
1742956500000|2025-03-26 02:35:00|679.3|678.3|679.4|678.4|679.6|678.6|679.1|678.1|25
1742956800000|2025-03-26 02:40:00|679.5|678.5|679.9|678.9|679.9|678.9|679.5|678.5|11
1742957100000|2025-03-26 02:45:00|679.8|678.8|679.5|678.5|679.8|678.8|679.5|678.5|3
1742957400000|2025-03-26 02:50:00|679.6|678.6|679.3|678.3|679.6|678.6|679.3|678.3|2
1742957700000|2025-03-26 02:55:00|679.4|678.4|679.3|678.3|679.4|678.4|679|678|11
1742958000000|2025-03-26 03:00:00|679.1|678.1|679.1|678.1|679.1|678.1|679|678|13
1742958300000|2025-03-26 03:05:00|679.3|678.3|679.1|678.1|679.3|678.3|679|678|2
1742958600000|2025-03-26 03:10:00|679|678|679.3|678.3|679.4|678.4|679|678|9
1742958900000|2025-03-26 03:15:00|679.4|678.4|678.8|677.8|679.4|678.4|678.8|677.8|2
1742959200000|2025-03-26 03:20:00|678.6|677.6|678.8|677.8|678.9|677.9|678.6|677.6|8
1742959500000|2025-03-26 03:25:00|678.9|677.9|678.8|677.8|678.9|677.9|678.8|677.8|9
1742959800000|2025-03-26 03:30:00|678.9|677.9|678.6|677.6|678.9|677.9|678.4|677.4|11
1742960100000|2025-03-26 03:35:00|678.4|677.4|678.4|677.4|678.5|677.5|678.3|677.3|15
1742960400000|2025-03-26 03:40:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|2
1742960700000|2025-03-26 03:45:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|6
1742961000000|2025-03-26 03:50:00|678.6|677.6|678.5|677.5|678.6|677.6|678.5|677.5|6
1742961300000|2025-03-26 03:55:00|678.4|677.4|678.4|677.4|678.4|677.4|678.3|677.3|6
1742961600000|2025-03-26 04:00:00|678.5|677.5|678.5|677.5|678.6|677.6|678.5|677.5|2
1742961900000|2025-03-26 04:05:00|678.6|677.6|678.3|677.3|678.6|677.6|678.3|677.3|1
1742962200000|2025-03-26 04:10:00|678.4|677.4|678.4|677.4|678.4|677.4|678.3|677.3|8
1742962500000|2025-03-26 04:15:00|678.3|677.3|678.3|677.3|678.4|677.4|678.3|677.3|6
1742962800000|2025-03-26 04:20:00|678.4|677.4|678.1|677.1|678.4|677.4|678.1|677.1|1
1742963100000|2025-03-26 04:25:00|678.4|677.4|678.4|677.4|678.4|677.4|678.1|677.1|12
1742963400000|2025-03-26 04:30:00|678.3|677.3|678.1|677.1|678.3|677.3|678.1|677.1|24
1742963700000|2025-03-26 04:35:00|678|677|678|677|678|677|678|677|6
1742964000000|2025-03-26 04:40:00|678.1|677.1|678|677|678.1|677.1|677.9|676.9|3
1742964300000|2025-03-26 04:45:00|677.9|676.9|677.9|676.9|678|677|677.9|676.9|3
1742964600000|2025-03-26 04:50:00|677.8|676.8|677.8|676.8|677.8|676.8|677.6|676.6|6
1742964900000|2025-03-26 04:55:00|677.6|676.6|677.6|676.6|677.8|676.8|677.5|676.5|6
1742965200000|2025-03-26 05:00:00|677.5|676.5|677.6|676.6|677.6|676.6|677.5|676.5|2
1742965500000|2025-03-26 05:05:00|677.9|676.9|677.9|676.9|677.9|676.9|677.8|676.8|6
1742965800000|2025-03-26 05:10:00|677.8|676.8|677.9|676.9|677.9|676.9|677.6|676.6|0
1742966400000|2025-03-26 05:20:00|||||||||9
1742966700000|2025-03-26 05:25:00|677.6|676.6|677.6|676.6|677.8|676.8|677.6|676.6|2
1742967000000|2025-03-26 05:30:00|677.9|676.9|679|678|679.1|678.1|677.9|676.9|117
1742967300000|2025-03-26 05:35:00|679.1|678.1|679.3|678.3|679.4|678.4|679|678|8
1742967600000|2025-03-26 05:40:00|679.1|678.1|679|678|679.3|678.3|678.9|677.9|2
1742967900000|2025-03-26 05:45:00|678.9|677.9|679|678|679|678|678.9|677.9|0
1742968200000|2025-03-26 05:50:00|679.1|678.1|679.4|678.4|679.4|678.4|679|678|11
1742968500000|2025-03-26 05:55:00|679.1|678.1|679.1|678.1|679.4|678.4|679.1|678.1|16
1742968800000|2025-03-26 06:00:00|679|678|679.1|678.1|679.1|678.1|679|678|3
1742969100000|2025-03-26 06:05:00|679|678|679.1|678.1|679.1|678.1|678.9|677.9|2
1742969400000|2025-03-26 06:10:00|679|678|678.5|677.5|679.1|678.1|678.5|677.5|13
1742969700000|2025-03-26 06:15:00|678.4|677.4|678.1|677.1|678.6|677.6|678.1|677.1|4
1742970000000|2025-03-26 06:20:00|678|677|678.4|677.4|678.4|677.4|678|677|10
1742970300000|2025-03-26 06:25:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|13
1742970600000|2025-03-26 06:30:00|678.5|677.5|678.5|677.5|678.6|677.6|678.4|677.4|8
1742970900000|2025-03-26 06:35:00|678.6|677.6|678.8|677.8|678.9|677.9|678.6|677.6|9
1742971200000|2025-03-26 06:40:00|678.9|677.9|678.8|677.8|678.9|677.9|678.8|677.8|5
1742971500000|2025-03-26 06:45:00|678.6|677.6|678.9|677.9|678.9|677.9|678.6|677.6|7
1742971800000|2025-03-26 06:50:00|678.6|677.6|678.5|677.5|678.6|677.6|678.5|677.5|24
1742972100000|2025-03-26 06:55:00|678.6|677.6|679.3|678.3|679.5|678.5|678.6|677.6|44
1742972400000|2025-03-26 07:00:00|679.1|678.1|679.6|678.6|679.8|678.8|679.1|678.1|59
1742972700000|2025-03-26 07:05:00|679.5|678.5|679.4|678.4|679.6|678.6|679.4|678.4|32
1742973000000|2025-03-26 07:10:00|679.5|678.5|679|678|679.6|678.6|678.9|677.9|49
1742973300000|2025-03-26 07:15:00|678.9|677.9|678.1|677.1|678.9|677.9|677.6|676.6|46
1742973600000|2025-03-26 07:20:00|678.3|677.3|677.1|676.1|678.4|677.4|676.6|675.6|966
1742973900000|2025-03-26 07:25:00|677|676|676.9|675.9|677|676|676.3|675.3|148
1742974200000|2025-03-26 07:30:00|677|676|676.9|675.9|677.1|676.1|676.9|675.9|385
1742974500000|2025-03-26 07:35:00|677.1|676.1|676.9|675.9|677.1|676.1|676.9|675.9|45
1742974800000|2025-03-26 07:40:00|||||||||66
1742975100000|2025-03-26 07:45:00|677|676|677.1|676.1|677.4|676.4|677|676|27
1742975400000|2025-03-26 07:50:00|676.9|675.9|677.1|676.1|677.4|676.4|676.9|675.9|128
1742975700000|2025-03-26 07:55:00|677|676|676.8|675.8|677.1|676.1|676.4|675.4|697
1742976000000|2025-03-26 08:00:00|676.9|675.9|676.6|675.6|677.1|676.1|676.6|675.6|50
1742976300000|2025-03-26 08:05:00|676.8|675.8|676.3|675.3|677.4|676.4|676.3|675.3|79
1742976600000|2025-03-26 08:10:00|676.4|675.4|676.9|675.9|676.9|675.9|676.3|675.3|316
1742976900000|2025-03-26 08:15:00|677|676|676.6|675.6|677.3|676.3|676.6|675.6|87
1742977200000|2025-03-26 08:20:00|676.5|675.5|676.9|675.9|676.9|675.9|675.9|674.9|360
1742977500000|2025-03-26 08:25:00|677|676|676.8|675.8|677.4|676.4|676.4|675.4|310
1742977800000|2025-03-26 08:30:00|676.9|675.9|677.6|676.6|677.9|676.9|676.9|675.9|607
1742978100000|2025-03-26 08:35:00|677.9|676.9|678.1|677.1|678.1|677.1|677.4|676.4|19
1742978400000|2025-03-26 08:40:00|677.9|676.9|678.6|677.6|678.6|677.6|677.9|676.9|462
1742978700000|2025-03-26 08:45:00|678.5|677.5|678.5|677.5|678.6|677.6|678.1|677.1|23
1742979000000|2025-03-26 08:50:00|678.4|677.4|679.3|678.3|679.4|678.4|678.4|677.4|126
1742979300000|2025-03-26 08:55:00|679.1|678.1|679|678|679.3|678.3|678.9|677.9|49
1742979600000|2025-03-26 09:00:00|679.3|678.3|680.4|679.4|680.4|679.4|679.3|678.3|531
1742979900000|2025-03-26 09:05:00|680.3|679.3|680|679|680.6|679.6|679.9|678.9|1491
1742980200000|2025-03-26 09:10:00|680.1|679.1|679.3|678.3|680.1|679.1|679.3|678.3|585
1742980500000|2025-03-26 09:15:00|679.1|678.1|678.4|677.4|679.6|678.6|678.3|677.3|203
1742980800000|2025-03-26 09:20:00|678.1|677.1|678.3|677.3|678.3|677.3|677.4|676.4|98
1742981100000|2025-03-26 09:25:00|678.4|677.4|678.6|677.6|678.9|677.9|678.1|677.1|28
1742981400000|2025-03-26 09:30:00|678.9|677.9|679.3|678.3|679.4|678.4|678.9|677.9|67
1742981700000|2025-03-26 09:35:00|679.1|678.1|678.9|677.9|679.5|678.5|678.9|677.9|54
1742982000000|2025-03-26 09:40:00|679|678|678.8|677.8|679|678|678.4|677.4|44
1742982300000|2025-03-26 09:45:00|678.6|677.6|679.6|678.6|679.8|678.8|678.3|677.3|21
1742982600000|2025-03-26 09:50:00|679.5|678.5|680.1|679.1|680.3|679.3|679.5|678.5|189
1742982900000|2025-03-26 09:55:00|680.3|679.3|679.6|678.6|680.3|679.3|679.1|678.1|824
1742983200000|2025-03-26 10:00:00|679.4|678.4|679.6|678.6|679.6|678.6|679|678|53
1742983500000|2025-03-26 10:05:00|679.5|678.5|679.5|678.5|679.5|678.5|679.1|678.1|26
1742983800000|2025-03-26 10:10:00|679.4|678.4|679.4|678.4|679.5|678.5|679.1|678.1|300
1742984100000|2025-03-26 10:15:00|679.1|678.1|679.4|678.4|679.6|678.6|678.8|677.8|105
1742984400000|2025-03-26 10:20:00|679.3|678.3|679.9|678.9|680.1|679.1|679.1|678.1|1087
1742984700000|2025-03-26 10:25:00|680|679|680.1|679.1|680.1|679.1|679.8|678.8|107
1742985000000|2025-03-26 10:30:00|680.3|679.3|680.9|679.9|680.9|679.9|680.1|679.1|193
1742985300000|2025-03-26 10:35:00|680.8|679.8|680.9|679.9|680.9|679.9|680.6|679.6|72
1742985600000|2025-03-26 10:40:00|681.3|680.3|681.3|680.3|681.4|680.4|681.3|680.3|240
1742985900000|2025-03-26 10:45:00|681.4|680.4|681.4|680.4|681.4|680.4|681.4|680.4|242
1742986200000|2025-03-26 10:50:00|681.6|680.6|681.6|680.6|681.6|680.6|681.4|680.4|78
1742986500000|2025-03-26 10:55:00|681.5|680.5|681.1|680.1|681.5|680.5|681.1|680.1|46
1742986800000|2025-03-26 11:00:00|681|680|681.1|680.1|681.4|680.4|680.6|679.6|116
1742987100000|2025-03-26 11:05:00|681.3|680.3|681.1|680.1|681.3|680.3|680.9|679.9|42
1742987400000|2025-03-26 11:10:00|681|680|680.9|679.9|681.1|680.1|680.6|679.6|57
1742987700000|2025-03-26 11:15:00|680.6|679.6|681.1|680.1|681.4|680.4|680.6|679.6|320
1742988000000|2025-03-26 11:20:00|681.3|680.3|681.1|680.1|681.3|680.3|680.9|679.9|65
1742988300000|2025-03-26 11:25:00|681|680|681.1|680.1|681.4|680.4|680.9|679.9|247
1742988600000|2025-03-26 11:30:00|681.3|680.3|681.6|680.6|681.6|680.6|681.3|680.3|190
1742988900000|2025-03-26 11:35:00|681.8|680.8|681.1|680.1|681.9|680.9|681.1|680.1|82
1742989200000|2025-03-26 11:40:00|681|680|681.1|680.1|681.4|680.4|680.6|679.6|164
1742989500000|2025-03-26 11:45:00|681|680|681.3|680.3|681.4|680.4|680.9|679.9|75
1742989800000|2025-03-26 11:50:00|681.1|680.1|681.1|680.1|681.3|680.3|680.9|679.9|36
1742990100000|2025-03-26 11:55:00|681|680|680.4|679.4|681|680|680.4|679.4|802
1742990400000|2025-03-26 12:00:00|680.3|679.3|680.1|679.1|680.3|679.3|679.9|678.9|106
1742990700000|2025-03-26 12:05:00|679.9|678.9|680.1|679.1|680.6|679.6|679.9|678.9|321
1742991000000|2025-03-26 12:10:00|680.3|679.3|680.6|679.6|680.9|679.9|680.3|679.3|109
1742991300000|2025-03-26 12:15:00|680.8|679.8|680.9|679.9|681.1|680.1|680.4|679.4|140
1742991600000|2025-03-26 12:20:00|681|680|680.5|679.5|681.1|680.1|680.1|679.1|183
1742991900000|2025-03-26 12:25:00|680.6|679.6|680.4|679.4|680.6|679.6|680.4|679.4|27
1742992200000|2025-03-26 12:30:00|680.1|679.1|680.6|679.6|681|680|679.8|678.8|833
1742992500000|2025-03-26 12:35:00|680.9|679.9|681.4|680.4|681.4|680.4|680.6|679.6|54
1742992800000|2025-03-26 12:40:00|681.5|680.5|681.4|680.4|681.6|680.6|681.4|680.4|26
1742993100000|2025-03-26 12:45:00|681.3|680.3|681.4|680.4|681.6|680.6|681.1|680.1|79
1742993400000|2025-03-26 12:50:00|681.5|680.5|681.6|680.6|681.6|680.6|681|680|162
1742993700000|2025-03-26 12:55:00|681.5|680.5|681.5|680.5|681.9|680.9|681.4|680.4|137
1742994000000|2025-03-26 13:00:00|681.6|680.6|681.4|680.4|681.9|680.9|681.1|680.1|113
1742994300000|2025-03-26 13:05:00|681.6|680.6|681.9|680.9|681.9|680.9|681.4|680.4|684
1742994600000|2025-03-26 13:10:00|681.6|680.6|681.4|680.4|681.9|680.9|681.4|680.4|70
1742994900000|2025-03-26 13:15:00|681.5|680.5|681.6|680.6|682.1|681.1|681.4|680.4|207
1742995200000|2025-03-26 13:20:00|681.8|680.8|681|680|681.9|680.9|680.8|679.8|183
1742995500000|2025-03-26 13:25:00|681.1|680.1|680.6|679.6|681.1|680.1|680.4|679.4|121
1742995800000|2025-03-26 13:30:00|680.5|679.5|681.8|680.8|681.9|680.9|680.4|679.4|181
1742996100000|2025-03-26 13:35:00|681.9|680.9|682.1|681.1|682.1|681.1|681.4|680.4|99
1742996400000|2025-03-26 13:40:00|681.8|680.8|681.4|680.4|681.9|680.9|681.1|680.1|143
1742996700000|2025-03-26 13:45:00|681.6|680.6|681.4|680.4|681.6|680.6|681.4|680.4|125
1742997000000|2025-03-26 13:50:00|681.3|680.3|681.4|680.4|681.4|680.4|680.6|679.6|97
1742997300000|2025-03-26 13:55:00|681.1|680.1|680.9|679.9|681.3|680.3|680.6|679.6|111
1742997600000|2025-03-26 14:00:00|680.6|679.6|681.9|680.9|682.1|681.1|680.6|679.6|351
1742997900000|2025-03-26 14:05:00|682|681|681.6|680.6|682|681|681.5|680.5|2180
1742998200000|2025-03-26 14:10:00|681.9|680.9|682.6|681.6|682.6|681.6|681.9|680.9|261
1742998500000|2025-03-26 14:15:00|682.8|681.8|682.5|681.5|683.1|682.1|682.4|681.4|417
1742998800000|2025-03-26 14:20:00|682.6|681.6|682.1|681.1|682.9|681.9|682.1|681.1|279
1742999100000|2025-03-26 14:25:00|682.3|681.3|683.3|682.3|683.4|682.4|682.1|681.1|321
1742999400000|2025-03-26 14:30:00|682.8|681.8|681.8|680.8|683.1|682.1|681.1|680.1|212
1742999700000|2025-03-26 14:35:00|681.6|680.6|682|681|682.1|681.1|681.1|680.1|164
1743000000000|2025-03-26 14:40:00|681.9|680.9|681.8|680.8|682.4|681.4|681.6|680.6|151
1743000300000|2025-03-26 14:45:00|681.6|680.6|681.4|680.4|681.9|680.9|681.1|680.1|54
1743000600000|2025-03-26 14:50:00|681.3|680.3|681.6|680.6|681.9|680.9|681.3|680.3|394
1743000900000|2025-03-26 14:55:00|681.8|680.8|681.9|680.9|682.1|681.1|681.6|680.6|81
1743001200000|2025-03-26 15:00:00|682|681|683.1|682.1|683.4|682.4|681.9|680.9|288
1743001500000|2025-03-26 15:05:00|683|682|683.9|682.9|684.4|683.4|683|682|1355
1743001800000|2025-03-26 15:10:00|683.8|682.8|683.6|682.6|684|683|683.6|682.6|243
1743002100000|2025-03-26 15:15:00|683.5|682.5|682.9|681.9|683.6|682.6|682.4|681.4|466
1743002400000|2025-03-26 15:20:00|682.6|681.6|682.4|681.4|683.1|682.1|682.3|681.3|242
1743002700000|2025-03-26 15:25:00|682.1|681.1|681.6|680.6|682.1|681.1|680.4|679.4|996
1743003000000|2025-03-26 15:30:00|681.8|680.8|682.1|681.1|682.4|681.4|681.8|680.8|176
1743003300000|2025-03-26 15:35:00|682|681|682.4|681.4|682.4|681.4|681.9|680.9|156
1743003600000|2025-03-26 15:40:00|682.6|681.6|682.5|681.5|682.6|681.6|682.1|681.1|236
1743003900000|2025-03-26 15:45:00|682.6|681.6|683.4|682.4|683.6|682.6|682.5|681.5|227
1743004200000|2025-03-26 15:50:00|683.5|682.5|683.6|682.6|683.9|682.9|683.4|682.4|224
1743004500000|2025-03-26 15:55:00|683.5|682.5|682.9|681.9|683.6|682.6|682.6|681.6|552
1743004800000|2025-03-26 16:00:00|682.6|681.6|681.4|680.4|682.8|681.8|680.9|679.9|886
1743005100000|2025-03-26 16:05:00|681.5|680.5|680.9|679.9|681.8|680.8|680.6|679.6|4007
1743005400000|2025-03-26 16:10:00|681.1|680.1|680.9|679.9|681.4|680.4|680.1|679.1|960
1743005700000|2025-03-26 16:15:00|680.6|679.6|680.4|679.4|681.4|680.4|680.4|679.4|709
1743006000000|2025-03-26 16:20:00|680.1|679.1|680|679|681|680|679.9|678.9|1536
1743006300000|2025-03-26 16:25:00|679.9|678.9|681.1|680.1|681.1|680.1|679.9|678.9|1364
1743006600000|2025-03-26 16:30:00|681|680|681.8|680.8|682.4|681.4|680.9|679.9|4542
1743006900000|2025-03-26 16:35:00|681.6|680.6|681.4|680.4|681.9|680.9|681.4|680.4|89
1743007200000|2025-03-26 16:40:00|681.1|680.1|681.5|680.5|681.6|680.6|681.1|680.1|155
1743007500000|2025-03-26 16:45:00|681.4|680.4|681.9|680.9|682.1|681.1|681.4|680.4|317
1743007800000|2025-03-26 16:50:00|681.8|680.8|681.4|680.4|681.8|680.8|681.4|680.4|83
1743008100000|2025-03-26 16:55:00|681.1|680.1|680.4|679.4|681.3|680.3|680|679|627
1743008400000|2025-03-26 17:00:00|680.1|679.1|680.1|679.1|680.4|679.4|679.6|678.6|320
1743008700000|2025-03-26 17:05:00|679.9|678.9|679.9|678.9|680.1|679.1|679.9|678.9|46
1743009000000|2025-03-26 17:10:00|680|679|680.4|679.4|680.5|679.5|679.9|678.9|57
1743009300000|2025-03-26 17:15:00|680.3|679.3|679.9|678.9|680.4|679.4|679.8|678.8|59
1743009600000|2025-03-26 17:20:00|680|679|680.1|679.1|680.4|679.4|679.8|678.8|50
1743009900000|2025-03-26 17:25:00|680.3|679.3|679.9|678.9|680.3|679.3|679.4|678.4|142
1743010200000|2025-03-26 17:30:00|679.8|678.8|679|678|679.9|678.9|678.6|677.6|136
1743010500000|2025-03-26 17:35:00|679.1|678.1|678.5|677.5|679.1|678.1|678.1|677.1|134
1743010800000|2025-03-26 17:40:00|678.8|677.8|679.4|678.4|679.6|678.6|678.8|677.8|50
1743011100000|2025-03-26 17:45:00|679.3|678.3|678.4|677.4|679.5|678.5|678.1|677.1|79
1743011400000|2025-03-26 17:50:00|678.1|677.1|677.9|676.9|678.3|677.3|677.5|676.5|91
1743011700000|2025-03-26 17:55:00|677.8|676.8|677.9|676.9|678.1|677.1|677.6|676.6|142
1743012000000|2025-03-26 18:00:00|677.8|676.8|678.4|677.4|678.4|677.4|677.6|676.6|217
1743012300000|2025-03-26 18:05:00|678.5|677.5|678.3|677.3|678.5|677.5|678.1|677.1|37
1743012600000|2025-03-26 18:10:00|678.4|677.4|678.4|677.4|678.5|677.5|678.1|677.1|34
1743012900000|2025-03-26 18:15:00|678.3|677.3|678.1|677.1|678.4|677.4|678.1|677.1|21
1743013200000|2025-03-26 18:20:00|678.3|677.3|678.1|677.1|678.4|677.4|678.1|677.1|69
1743013500000|2025-03-26 18:25:00|678.3|677.3|679.4|678.4|679.4|678.4|678|677|279
1743013800000|2025-03-26 18:30:00|679.5|678.5|679.4|678.4|679.6|678.6|679.4|678.4|59
1743014100000|2025-03-26 18:35:00|679.1|678.1|679.1|678.1|679.5|678.5|678.9|677.9|60
1743014400000|2025-03-26 18:40:00|679|678|679.4|678.4|679.4|678.4|678.9|677.9|18
1743014700000|2025-03-26 18:45:00|679.5|678.5|679.3|678.3|679.5|678.5|679.1|678.1|9
1743015000000|2025-03-26 18:50:00|679.1|678.1|678.5|677.5|679.1|678.1|678.4|677.4|122
1743015300000|2025-03-26 18:55:00|678.4|677.4|678.6|677.6|678.9|677.9|678.4|677.4|55
1743015600000|2025-03-26 19:00:00|678.8|677.8|678.9|677.9|679.1|678.1|678.8|677.8|15
1743015900000|2025-03-26 19:05:00|679|678|679.4|678.4|679.5|678.5|679|678|11
1743016200000|2025-03-26 19:10:00|679.5|678.5|679.4|678.4|679.5|678.5|679.4|678.4|5
1743016500000|2025-03-26 19:15:00|679.5|678.5|679.9|678.9|679.9|678.9|679.5|678.5|6
1743016800000|2025-03-26 19:20:00|679.8|678.8|679.9|678.9|679.9|678.9|679.8|678.8|7
1743017100000|2025-03-26 19:25:00|679.8|678.8|679.6|678.6|680|679|679.5|678.5|24
1743017400000|2025-03-26 19:30:00|679.5|678.5|679.6|678.6|679.6|678.6|679.5|678.5|12
1743017700000|2025-03-26 19:35:00|679.5|678.5|679.6|678.6|679.6|678.6|679.4|678.4|35
1743018000000|2025-03-26 19:40:00|679.9|678.9|679.9|678.9|679.9|678.9|679.9|678.9|59
1743018300000|2025-03-26 19:45:00|||||||||10
1743018600000|2025-03-26 19:50:00|680.1|679.1|679.9|678.9|680.1|679.1|679.9|678.9|20
1743018900000|2025-03-26 19:55:00|679.8|678.8|679.9|678.9|679.9|678.9|679.6|678.6|26
1743019200000|2025-03-26 20:00:00|679.8|678.8|680|679|680|679|679.8|678.8|66
1743019500000|2025-03-26 20:05:00|680.1|679.1|680.4|679.4|680.4|679.4|680|679|3
1743019800000|2025-03-26 20:10:00|680.3|679.3|680.3|679.3|680.4|679.4|680.3|679.3|0
1743020100000|2025-03-26 20:15:00|680.1|679.1|680.3|679.3|680.3|679.3|680.1|679.1|13
1743020400000|2025-03-26 20:20:00|680.4|679.4|680.4|679.4|680.4|679.4|680.4|679.4|2
1743020700000|2025-03-26 20:25:00|680.3|679.3|680.5|679.5|680.9|679.9|680.3|679.3|54
1743021000000|2025-03-26 20:30:00|680.6|679.6|680.6|679.6|680.9|679.9|680.6|679.6|39
1743021300000|2025-03-26 20:35:00|680.8|679.8|680.8|679.8|681|680|680.8|679.8|7
1743021600000|2025-03-26 20:40:00|680.9|679.9|680.8|679.8|681|680|680.8|679.8|0
1743021900000|2025-03-26 20:45:00|680.9|679.9|680.6|679.6|680.9|679.9|680.6|679.6|7
1743022200000|2025-03-26 20:50:00|680.8|679.8|680.6|679.6|680.8|679.8|680.5|679.5|0
1743022500000|2025-03-26 20:55:00|680.8|679.8|680.9|679.9|681|680|680.8|679.8|54
1743022800000|2025-03-26 21:00:00|681|680|681|680|681|680|681|680|0
1743023700000|2025-03-26 21:15:00|680.9|679.9|680.8|679.8|680.9|679.9|680.8|679.8|3
1743024000000|2025-03-26 21:20:00|680.9|679.9|680.8|679.8|680.9|679.9|680.8|679.8|0
1743025200000|2025-03-26 21:40:00|680.9|679.9|681.1|680.1|681.1|680.1|680.9|679.9|1
1743025500000|2025-03-26 21:45:00|680.9|679.9|681|680|682.1|680.3|680.9|679.1|6
1743025800000|2025-03-26 21:50:00|682.1|679.1|682.1|679.1|682.1|680.3|681.3|679.1|0
1743033600000|2025-03-27 00:00:00|680|679|680.3|679.3|680.4|679.4|680|679|2
1743033900000|2025-03-27 00:05:00|680.4|679.4|680.4|679.4|680.6|679.6|680.1|679.1|1
1743034200000|2025-03-27 00:10:00|680.3|679.3|680.3|679.3|680.5|679.5|680.1|679.1|0
1743034500000|2025-03-27 00:15:00|680.4|679.4|680.1|679.1|680.5|679.5|680.1|679.1|1
1743034800000|2025-03-27 00:20:00|680.3|679.3|680.1|679.1|680.3|679.3|680.1|679.1|0
1743035100000|2025-03-27 00:25:00|680.3|679.3|680.1|679.1|680.3|679.3|680.1|679.1|0
1743035700000|2025-03-27 00:35:00|679.9|678.9|680.3|679.3|680.3|679.3|679.9|678.9|1
1743036000000|2025-03-27 00:40:00|680|679|680.3|679.3|680.3|679.3|680|679|0
1743036300000|2025-03-27 00:45:00|680.1|679.1|680|679|680.3|679.3|680|679|1
1743036600000|2025-03-27 00:50:00|680.1|679.1|679.9|678.9|680.3|679.3|679.8|678.8|0
1743036900000|2025-03-27 00:55:00|680|679|680|679|680.3|679.3|679.9|678.9|0
1743037200000|2025-03-27 01:00:00|680.1|679.1|679.8|678.8|680.5|679.5|679.8|678.8|2
1743037500000|2025-03-27 01:05:00|680|679|679.8|678.8|680|679|679.8|678.8|0
1743037800000|2025-03-27 01:10:00|679.9|678.9|679.5|678.5|679.9|678.9|679.5|678.5|0
1743038100000|2025-03-27 01:15:00|679.6|678.6|679.8|678.8|679.9|678.9|679.5|678.5|0
1743038400000|2025-03-27 01:20:00|679.9|678.9|679.8|678.8|680|679|679.6|678.6|0
1743038700000|2025-03-27 01:25:00|679.9|678.9|680|679|680|679|679.8|678.8|0
1743039000000|2025-03-27 01:30:00|679.8|678.8|679.5|678.5|679.9|678.9|679.3|678.3|0
1743039300000|2025-03-27 01:35:00|679.6|678.6|679.3|678.3|679.6|678.6|679.3|678.3|0
1743039600000|2025-03-27 01:40:00|679.4|678.4|679.5|678.5|679.5|678.5|679.3|678.3|0
1743039900000|2025-03-27 01:45:00|679.4|678.4|680.1|679.1|680.1|679.1|679.4|678.4|7
1743040200000|2025-03-27 01:50:00|680|679|680|679|680.1|679.1|679.8|678.8|1
1743040500000|2025-03-27 01:55:00|680.1|679.1|680|679|680.1|679.1|680|679|0
1743040800000|2025-03-27 02:00:00|679.9|678.9|680.3|679.3|680.3|679.3|679.9|678.9|2
1743041100000|2025-03-27 02:05:00|680.1|679.1|680.1|679.1|680.3|679.3|680|679|6
1743041400000|2025-03-27 02:10:00|680|679|680.1|679.1|680.1|679.1|680|679|2
1743041700000|2025-03-27 02:15:00|680|679|680|679|680|679|679.9|678.9|2
1743042000000|2025-03-27 02:20:00|679.9|678.9|680.1|679.1|680.1|679.1|679.9|678.9|5
1743042300000|2025-03-27 02:25:00|680|679|680.1|679.1|680.1|679.1|680|679|0
1743042600000|2025-03-27 02:30:00|680|679|680.4|679.4|680.4|679.4|679.9|678.9|9
1743042900000|2025-03-27 02:35:00|680.3|679.3|680.1|679.1|680.4|679.4|680|679|4
1743043200000|2025-03-27 02:40:00|680|679|680|679|680.1|679.1|679.9|678.9|11
1743043500000|2025-03-27 02:45:00|680.1|679.1|680.4|679.4|680.4|679.4|680|679|6
1743043800000|2025-03-27 02:50:00|680.3|679.3|680.4|679.4|680.5|679.5|680.3|679.3|2
1743044100000|2025-03-27 02:55:00|680.5|679.5|680.1|679.1|680.5|679.5|680|679|7
1743044400000|2025-03-27 03:00:00|680|679|679.4|678.4|680.1|679.1|679.4|678.4|3
1743044700000|2025-03-27 03:05:00|679.6|678.6|679.6|678.6|679.6|678.6|679.5|678.5|13
1743045000000|2025-03-27 03:10:00|||||||||4
1743045300000|2025-03-27 03:15:00|679.5|678.5|679.6|678.6|679.6|678.6|679.5|678.5|3
1743045600000|2025-03-27 03:20:00|679.5|678.5|680|679|680.4|679.4|679.4|678.4|113
1743045900000|2025-03-27 03:25:00|679.9|678.9|679.8|678.8|679.9|678.9|679.5|678.5|0
1743046200000|2025-03-27 03:30:00|679.9|678.9|679.5|678.5|679.9|678.9|679.5|678.5|13
1743046500000|2025-03-27 03:35:00|679.6|678.6|679.4|678.4|679.6|678.6|679.3|678.3|65
1743046800000|2025-03-27 03:40:00|679.3|678.3|679.1|678.1|679.4|678.4|679.1|678.1|2
1743047400000|2025-03-27 03:50:00|679.4|678.4|679.3|678.3|679.4|678.4|679.3|678.3|8
1743047700000|2025-03-27 03:55:00|679.4|678.4|679.8|678.8|679.8|678.8|679.4|678.4|20
1743048000000|2025-03-27 04:00:00|679.9|678.9|679.6|678.6|679.9|678.9|679.6|678.6|3
1743048600000|2025-03-27 04:10:00|679.9|678.9|679.8|678.8|679.9|678.9|679.8|678.8|13
1743048900000|2025-03-27 04:15:00|679.9|678.9|679.9|678.9|679.9|678.9|679.8|678.8|5
1743049200000|2025-03-27 04:20:00|||||||||2
1743049800000|2025-03-27 04:30:00|679.6|678.6|679.5|678.5|679.6|678.6|679.5|678.5|9
1743050100000|2025-03-27 04:35:00|679.6|678.6|679.4|678.4|679.6|678.6|679.4|678.4|3
1743050400000|2025-03-27 04:40:00|679.5|678.5|679.5|678.5|679.5|678.5|679.4|678.4|0
1743050700000|2025-03-27 04:45:00|679.6|678.6|679.6|678.6|679.6|678.6|679.6|678.6|2
1743051300000|2025-03-27 04:55:00|679.4|678.4|679.6|678.6|679.6|678.6|679.4|678.4|10
1743051600000|2025-03-27 05:00:00|679.5|678.5|679.4|678.4|679.5|678.5|679.3|678.3|1
1743052200000|2025-03-27 05:10:00|679.3|678.3|679.4|678.4|679.4|678.4|679.1|678.1|12
1743052500000|2025-03-27 05:15:00|679.5|678.5|679.5|678.5|679.6|678.6|679.4|678.4|9
1743052800000|2025-03-27 05:20:00|679.4|678.4|679.3|678.3|679.6|678.6|679.3|678.3|7
1743053100000|2025-03-27 05:25:00|679.1|678.1|679.1|678.1|679.1|678.1|679.1|678.1|0
1743053400000|2025-03-27 05:30:00|679|678|678.9|677.9|679.3|678.3|678.9|677.9|7
1743053700000|2025-03-27 05:35:00|679|678|678.9|677.9|679|678|678.9|677.9|0
1743054000000|2025-03-27 05:40:00|679|678|678.8|677.8|679.1|678.1|678.6|677.6|46
1743054300000|2025-03-27 05:45:00|678.6|677.6|678.4|677.4|678.8|677.8|678.3|677.3|7
1743054600000|2025-03-27 05:50:00|678.5|677.5|678|677|678.5|677.5|678|677|41
1743054900000|2025-03-27 05:55:00|678.1|677.1|678|677|678.1|677.1|678|677|4
1743055200000|2025-03-27 06:00:00|677.9|676.9|677.9|676.9|678|677|677.8|676.8|30
1743055500000|2025-03-27 06:05:00|677.8|676.8|678|677|678.1|677.1|677.8|676.8|6
1743055800000|2025-03-27 06:10:00|677.9|676.9|677.9|676.9|677.9|676.9|677.8|676.8|2
1743056100000|2025-03-27 06:15:00|678|677|678.1|677.1|678.1|677.1|678|677|7
1743056400000|2025-03-27 06:20:00|677.9|676.9|678.3|677.3|678.4|677.4|677.9|676.9|5
1743056700000|2025-03-27 06:25:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|10
1743057000000|2025-03-27 06:30:00|677.8|676.8|677.8|676.8|677.9|676.9|677.6|676.6|16
1743057300000|2025-03-27 06:35:00|677.9|676.9|677.9|676.9|677.9|676.9|677.8|676.8|4
1743057600000|2025-03-27 06:40:00|677.8|676.8|678|677|678.1|677.1|677.8|676.8|55
1743057900000|2025-03-27 06:45:00|678.1|677.1|678|677|678.1|677.1|677.9|676.9|2
1743058200000|2025-03-27 06:50:00|677.9|676.9|677.1|676.1|677.9|676.9|677|676|252
1743058500000|2025-03-27 06:55:00|677|676|677|676|677|676|676.9|675.9|158
1743058800000|2025-03-27 07:00:00|676.9|675.9|676.6|675.6|677.1|676.1|676.5|675.5|19
1743059100000|2025-03-27 07:05:00|676.5|675.5|676.6|675.6|676.8|675.8|676.5|675.5|9
1743059400000|2025-03-27 07:10:00|676.5|675.5|676.5|675.5|676.6|675.6|676.3|675.3|38
1743059700000|2025-03-27 07:15:00|676.6|675.6|676.3|675.3|676.6|675.6|676.1|675.1|371
1743060000000|2025-03-27 07:20:00|676.1|675.1|676.3|675.3|676.3|675.3|676|675|34
1743060300000|2025-03-27 07:25:00|676.1|675.1|676.6|675.6|676.6|675.6|676.1|675.1|127
1743060600000|2025-03-27 07:30:00|676.5|675.5|676.5|675.5|676.6|675.6|676.3|675.3|42
1743060900000|2025-03-27 07:35:00|676.4|675.4|676.1|675.1|676.5|675.5|676|675|28
1743061200000|2025-03-27 07:40:00|676|675|677.1|676.1|677.4|676.4|676|675|60
1743061500000|2025-03-27 07:45:00|677.3|676.3|676.9|675.9|677.4|676.4|676.9|675.9|6
1743061800000|2025-03-27 07:50:00|676.6|675.6|676.9|675.9|677|676|676.6|675.6|34
1743062100000|2025-03-27 07:55:00|677|676|676.1|675.1|677|676|676.1|675.1|153
1743062400000|2025-03-27 08:00:00|676.3|675.3|676.5|675.5|676.9|675.9|676.3|675.3|573
1743062700000|2025-03-27 08:05:00|676.4|675.4|676.4|675.4|676.6|675.6|676.1|675.1|151
1743063000000|2025-03-27 08:10:00|676.3|675.3|676.9|675.9|676.9|675.9|676.1|675.1|162
1743063300000|2025-03-27 08:15:00|676.6|675.6|676.6|675.6|677.1|676.1|676.6|675.6|278
1743063600000|2025-03-27 08:20:00|676.5|675.5|676.8|675.8|676.9|675.9|676.4|675.4|171
1743063900000|2025-03-27 08:25:00|676.6|675.6|676.1|675.1|676.9|675.9|676|675|1494
1743064200000|2025-03-27 08:30:00|675.9|674.9|675.9|674.9|676.3|675.3|675.6|674.6|471
1743064500000|2025-03-27 08:35:00|675.8|674.8|675.4|674.4|675.9|674.9|675.4|674.4|187
1743064800000|2025-03-27 08:40:00|675.3|674.3|674.6|673.6|675.3|674.3|674.6|673.6|121
1743065100000|2025-03-27 08:45:00|674.5|673.5|674.9|673.9|674.9|673.9|674.3|673.3|308
1743065400000|2025-03-27 08:50:00|675|674|675|674|675.4|674.4|674.8|673.8|58
1743065700000|2025-03-27 08:55:00|674.9|673.9|675.1|674.1|675.3|674.3|674.9|673.9|71
1743066000000|2025-03-27 09:00:00|675.4|674.4|676.4|675.4|676.6|675.6|675.4|674.4|168
1743066300000|2025-03-27 09:05:00|676.3|675.3|676.1|675.1|676.4|675.4|676|675|153
1743066600000|2025-03-27 09:10:00|676.3|675.3|676.4|675.4|676.4|675.4|676.1|675.1|47
1743066900000|2025-03-27 09:15:00|676.6|675.6|676.1|675.1|676.8|675.8|676.1|675.1|97
1743067200000|2025-03-27 09:20:00|676|675|675.6|674.6|676|675|675.5|674.5|97
1743067500000|2025-03-27 09:25:00|675.8|674.8|676.9|675.9|676.9|675.9|675.6|674.6|492
1743067800000|2025-03-27 09:30:00|676.6|675.6|676.8|675.8|677.1|676.1|676.6|675.6|79
1743068100000|2025-03-27 09:35:00|676.6|675.6|676.4|675.4|676.9|675.9|676.4|675.4|14
1743068400000|2025-03-27 09:40:00|676.5|675.5|676.4|675.4|676.9|675.9|676.4|675.4|87
1743068700000|2025-03-27 09:45:00|676.3|675.3|676.1|675.1|676.4|675.4|675.9|674.9|31
1743069000000|2025-03-27 09:50:00|676|675|676.1|675.1|676.1|675.1|675.9|674.9|74
1743069300000|2025-03-27 09:55:00|676.3|675.3|676.3|675.3|676.3|675.3|675.5|674.5|407
1743069600000|2025-03-27 10:00:00|676.4|675.4|676.5|675.5|676.5|675.5|676.1|675.1|31
1743069900000|2025-03-27 10:05:00|676.4|675.4|677.4|676.4|677.9|676.9|676.4|675.4|474
1743070200000|2025-03-27 10:10:00|677.3|676.3|676.6|675.6|677.6|676.6|676.5|675.5|4786
1743070500000|2025-03-27 10:15:00|676.9|675.9|676.5|675.5|676.9|675.9|676.4|675.4|110
1743070800000|2025-03-27 10:20:00|676.4|675.4|677.1|676.1|677.1|676.1|676.4|675.4|568
1743071100000|2025-03-27 10:25:00|677.3|676.3|677|676|677.3|676.3|676.9|675.9|31
1743071400000|2025-03-27 10:30:00|677.1|676.1|676.8|675.8|678.1|677.1|676.6|675.6|213
1743071700000|2025-03-27 10:35:00|676.9|675.9|676.5|675.5|676.9|675.9|676.4|675.4|36
1743072000000|2025-03-27 10:40:00|676.4|675.4|676.3|675.3|676.4|675.4|676.1|675.1|149
1743072300000|2025-03-27 10:45:00|676.1|675.1|675|674|676.3|675.3|674.9|673.9|1563
1743072600000|2025-03-27 10:50:00|674.9|673.9|675.6|674.6|675.9|674.9|674.9|673.9|165
1743072900000|2025-03-27 10:55:00|675.4|674.4|675.1|674.1|675.4|674.4|675.1|674.1|48
1743073200000|2025-03-27 11:00:00|674.9|673.9|675.3|674.3|675.4|674.4|674.9|673.9|133
1743073500000|2025-03-27 11:05:00|675.4|674.4|675.5|674.5|676.1|675.1|675.1|674.1|86
1743073800000|2025-03-27 11:10:00|675.4|674.4|675.4|674.4|675.5|674.5|675.1|674.1|12
1743074100000|2025-03-27 11:15:00|675.3|674.3|675.4|674.4|675.4|674.4|675.1|674.1|373
1743074400000|2025-03-27 11:20:00|675.1|674.1|675.4|674.4|675.4|674.4|675.1|674.1|206
1743074700000|2025-03-27 11:25:00|675.1|674.1|675.8|674.8|675.9|674.9|675.1|674.1|1939
1743075000000|2025-03-27 11:30:00|675.9|674.9|676.4|675.4|676.6|675.6|675.6|674.6|442
1743075300000|2025-03-27 11:35:00|676.1|675.1|676|675|676.3|675.3|675.6|674.6|1293
1743075600000|2025-03-27 11:40:00|676.1|675.1|676.6|675.6|676.6|675.6|675.9|674.9|315
1743075900000|2025-03-27 11:45:00|676.5|675.5|676.6|675.6|676.8|675.8|676.4|675.4|87
1743076200000|2025-03-27 11:50:00|676.9|675.9|676.8|675.8|677.1|676.1|676.6|675.6|48
1743076500000|2025-03-27 11:55:00|676.9|675.9|676.9|675.9|677.1|676.1|676.8|675.8|68
1743076800000|2025-03-27 12:00:00|677|676|676.6|675.6|677.1|676.1|676.6|675.6|70
1743077100000|2025-03-27 12:05:00|676.4|675.4|676.1|675.1|676.6|675.6|675.9|674.9|32
1743077400000|2025-03-27 12:10:00|676.3|675.3|676.6|675.6|676.9|675.9|676.3|675.3|36
1743077700000|2025-03-27 12:15:00|676.4|675.4|676.9|675.9|676.9|675.9|676.1|675.1|87
1743078000000|2025-03-27 12:20:00|677|676|677.1|676.1|677.4|676.4|676.5|675.5|88
1743078300000|2025-03-27 12:25:00|676.9|675.9|676.8|675.8|677|676|676.5|675.5|115
1743078600000|2025-03-27 12:30:00|676.6|675.6|676.9|675.9|676.9|675.9|676|675|162
1743078900000|2025-03-27 12:35:00|676.8|675.8|677.4|676.4|677.4|676.4|676.6|675.6|118
1743079200000|2025-03-27 12:40:00|677.3|676.3|677|676|677.4|676.4|676.8|675.8|79
1743079500000|2025-03-27 12:45:00|677.1|676.1|676.5|675.5|677.1|676.1|676.4|675.4|76
1743079800000|2025-03-27 12:50:00|676.4|675.4|677.1|676.1|677.3|676.3|676.1|675.1|343
1743080100000|2025-03-27 12:55:00|677|676|677.4|676.4|677.6|676.6|676.9|675.9|57
1743080400000|2025-03-27 13:00:00|677.3|676.3|675.9|674.9|677.3|676.3|675.9|674.9|333
1743080700000|2025-03-27 13:05:00|675.8|674.8|676.5|675.5|676.6|675.6|675.4|674.4|332
1743081000000|2025-03-27 13:10:00|676.4|675.4|676.1|675.1|676.6|675.6|675.9|674.9|191
1743081300000|2025-03-27 13:15:00|676.4|675.4|675.9|674.9|676.5|675.5|675.6|674.6|362
1743081600000|2025-03-27 13:20:00|675.8|674.8|675.6|674.6|675.9|674.9|675.6|674.6|136
1743081900000|2025-03-27 13:25:00|675.5|674.5|675.9|674.9|676.1|675.1|675.5|674.5|148
1743082200000|2025-03-27 13:30:00|675.6|674.6|672.6|671.6|676.1|675.1|672.6|671.6|3030
1743082500000|2025-03-27 13:35:00|672.5|671.5|673.4|672.4|674.1|673.1|672.5|671.5|2729
1743082800000|2025-03-27 13:40:00|673.6|672.6|673.1|672.1|673.9|672.9|672.8|671.8|340
1743083100000|2025-03-27 13:45:00|673.3|672.3|674.9|673.9|675.1|674.1|673.3|672.3|191
1743083400000|2025-03-27 13:50:00|674.6|673.6|676.8|675.8|676.9|675.9|674.6|673.6|517
1743083700000|2025-03-27 13:55:00|676.6|675.6|677.4|676.4|677.6|676.6|676.5|675.5|144
1743084000000|2025-03-27 14:00:00|677.3|676.3|676.6|675.6|677.6|676.6|676.5|675.5|283
1743084300000|2025-03-27 14:05:00|676.5|675.5|676.1|675.1|676.6|675.6|674.9|673.9|149
1743084600000|2025-03-27 14:10:00|676|675|676.4|675.4|676.4|675.4|675.4|674.4|209
1743084900000|2025-03-27 14:15:00|676.5|675.5|676.4|675.4|677|676|676.1|675.1|136
1743085200000|2025-03-27 14:20:00|676.5|675.5|677.1|676.1|677.1|676.1|676.1|675.1|147
1743085500000|2025-03-27 14:25:00|677.3|676.3|677.4|676.4|677.4|676.4|676.4|675.4|94
1743085800000|2025-03-27 14:30:00|677.5|676.5|677.9|676.9|678.4|677.4|677.1|676.1|194
1743086100000|2025-03-27 14:35:00|678|677|678.6|677.6|678.6|677.6|677.9|676.9|105
1743086400000|2025-03-27 14:40:00|678.9|677.9|678.1|677.1|678.9|677.9|677.9|676.9|270
1743086700000|2025-03-27 14:45:00|677.9|676.9|677.8|676.8|678.1|677.1|677.6|676.6|325
1743087000000|2025-03-27 14:50:00|677.9|676.9|677.9|676.9|678.1|677.1|677.4|676.4|42
1743087300000|2025-03-27 14:55:00|677.6|676.6|678.4|677.4|678.4|677.4|677.3|676.3|508
1743087600000|2025-03-27 15:00:00|678|677|677.6|676.6|678.6|677.6|677.5|676.5|212
1743087900000|2025-03-27 15:05:00|677.5|676.5|677.3|676.3|677.6|676.6|677.1|676.1|223
1743088200000|2025-03-27 15:10:00|677.4|676.4|678.4|677.4|678.6|677.6|677.3|676.3|149
1743088500000|2025-03-27 15:15:00|678.6|677.6|678.1|677.1|678.6|677.6|677.9|676.9|152
1743088800000|2025-03-27 15:20:00|678.4|677.4|677.4|676.4|678.4|677.4|677.4|676.4|218
1743089100000|2025-03-27 15:25:00|677.5|676.5|677.4|676.4|677.9|676.9|677.1|676.1|239
1743089400000|2025-03-27 15:30:00|677.3|676.3|676.6|675.6|677.3|676.3|676.1|675.1|219
1743089700000|2025-03-27 15:35:00|676.8|675.8|676.9|675.9|677.1|676.1|676.6|675.6|178
1743090000000|2025-03-27 15:40:00|676.6|675.6|676.3|675.3|676.8|675.8|675.9|674.9|134
1743090300000|2025-03-27 15:45:00|676.4|675.4|675.9|674.9|676.5|675.5|675.9|674.9|331
1743090600000|2025-03-27 15:50:00|676|675|676.1|675.1|676.6|675.6|676|675|28
1743090900000|2025-03-27 15:55:00|675.9|674.9|675.9|674.9|675.9|674.9|674.9|673.9|659
1743091200000|2025-03-27 16:00:00|675.8|674.8|677|676|677.4|676.4|675.1|674.1|239
1743091500000|2025-03-27 16:05:00|676.9|675.9|677.4|676.4|677.6|676.6|676.4|675.4|318
1743091800000|2025-03-27 16:10:00|677.3|676.3|677.4|676.4|677.4|676.4|676.9|675.9|99
1743092100000|2025-03-27 16:15:00|677.3|676.3|677.4|676.4|677.6|676.6|677.1|676.1|128
1743092400000|2025-03-27 16:20:00|677.5|676.5|677.6|676.6|678|677|677.5|676.5|271
1743092700000|2025-03-27 16:25:00|677.8|676.8|677.4|676.4|677.9|676.9|676.6|675.6|1173
1743093000000|2025-03-27 16:30:00|677.3|676.3|677|676|677.9|676.9|676.8|675.8|228
1743093300000|2025-03-27 16:35:00|676.9|675.9|676.4|675.4|677.4|676.4|676.4|675.4|4516
1743093600000|2025-03-27 16:40:00|676.6|675.6|677.4|676.4|677.4|676.4|676.4|675.4|110
1743093900000|2025-03-27 16:45:00|677.1|676.1|676.9|675.9|677.1|676.1|676.6|675.6|38
1743094200000|2025-03-27 16:50:00|676.8|675.8|677|676|677.1|676.1|676.4|675.4|287
1743094500000|2025-03-27 16:55:00|676.9|675.9|676.8|675.8|676.9|675.9|676.1|675.1|295
1743094800000|2025-03-27 17:00:00|676.9|675.9|676.9|675.9|677.3|676.3|676.4|675.4|40
1743095100000|2025-03-27 17:05:00|677.1|676.1|676.9|675.9|677.3|676.3|676.9|675.9|89
1743095400000|2025-03-27 17:10:00|677|676|677.1|676.1|677.4|676.4|676.9|675.9|70
1743095700000|2025-03-27 17:15:00|676.9|675.9|677.1|676.1|677.3|676.3|676.9|675.9|285
1743096000000|2025-03-27 17:20:00|677|676|678.1|677.1|678.1|677.1|677|676|1032
1743096300000|2025-03-27 17:25:00|678|677|677.6|676.6|678.1|677.1|677.6|676.6|99
1743096600000|2025-03-27 17:30:00|677.8|676.8|678.4|677.4|678.4|677.4|677.6|676.6|66
1743096900000|2025-03-27 17:35:00|678.3|677.3|677.9|676.9|678.4|677.4|677.4|676.4|55
1743097200000|2025-03-27 17:40:00|677.8|676.8|677.8|676.8|678.1|677.1|677.6|676.6|44
1743097500000|2025-03-27 17:45:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|86
1743097800000|2025-03-27 17:50:00|677.8|676.8|677.6|676.6|677.9|676.9|677.5|676.5|90
1743098100000|2025-03-27 17:55:00|677.8|676.8|677.8|676.8|677.9|676.9|677.6|676.6|25
1743098400000|2025-03-27 18:00:00|677.6|676.6|677.6|676.6|677.9|676.9|676.9|675.9|85
1743098700000|2025-03-27 18:05:00|677.5|676.5|678.5|677.5|678.5|677.5|677.4|676.4|84
1743099000000|2025-03-27 18:10:00|678.4|677.4|678.8|677.8|678.8|677.8|678.1|677.1|97
1743099300000|2025-03-27 18:15:00|678.6|677.6|678.8|677.8|678.9|677.9|678.4|677.4|82
1743099600000|2025-03-27 18:20:00|678.6|677.6|678.9|677.9|679.1|678.1|678.6|677.6|60
1743099900000|2025-03-27 18:25:00|678.8|677.8|679.1|678.1|679.4|678.4|678.6|677.6|394
1743100200000|2025-03-27 18:30:00|679.4|678.4|678.9|677.9|679.4|678.4|678.9|677.9|88
1743100500000|2025-03-27 18:35:00|679|678|679|678|679.1|678.1|678.9|677.9|21
1743100800000|2025-03-27 18:40:00|679.1|678.1|679|678|679.1|678.1|678.9|677.9|51
1743101100000|2025-03-27 18:45:00|679.1|678.1|679.3|678.3|679.4|678.4|679.1|678.1|20
1743101400000|2025-03-27 18:50:00|679.4|678.4|679.1|678.1|679.4|678.4|679.1|678.1|4
1743102000000|2025-03-27 19:00:00|679.4|678.4|679.3|678.3|679.4|678.4|679.1|678.1|37
1743102300000|2025-03-27 19:05:00|679.1|678.1|679|678|679.1|678.1|678.9|677.9|11
1743102600000|2025-03-27 19:10:00|679.1|678.1|678.9|677.9|679.1|678.1|678.9|677.9|2
1743102900000|2025-03-27 19:15:00|679|678|678.8|677.8|679|678|678.8|677.8|6
1743103200000|2025-03-27 19:20:00|678.9|677.9|678.9|677.9|678.9|677.9|678.8|677.8|1
1743103500000|2025-03-27 19:25:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|200
1743103800000|2025-03-27 19:30:00|678.8|677.8|678.6|677.6|678.9|677.9|678.6|677.6|105
1743104100000|2025-03-27 19:35:00|||||||||10
1743104400000|2025-03-27 19:40:00|678.8|677.8|678.6|677.6|678.8|677.8|678.6|677.6|12
1743104700000|2025-03-27 19:45:00|678.9|677.9|678.6|677.6|678.9|677.9|678.6|677.6|30
1743105000000|2025-03-27 19:50:00|678.5|677.5|678.1|677.1|678.6|677.6|677.9|676.9|33
1743105300000|2025-03-27 19:55:00|678|677|677.8|676.8|678|677|677.6|676.6|37
1743105600000|2025-03-27 20:00:00|677.9|676.9|678|677|678.1|677.1|677.9|676.9|3
1743105900000|2025-03-27 20:05:00|678.1|677.1|678.1|677.1|678.1|677.1|678.1|677.1|2
1743106200000|2025-03-27 20:10:00|678.3|677.3|678.3|677.3|678.3|677.3|678.3|677.3|0
1743106500000|2025-03-27 20:15:00|678.1|677.1|678.1|677.1|678.3|677.3|678.1|677.1|0
1743106800000|2025-03-27 20:20:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|20
1743107100000|2025-03-27 20:25:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|0
1743107400000|2025-03-27 20:30:00|678.6|677.6|678.5|677.5|678.6|677.6|678.4|677.4|120
1743107700000|2025-03-27 20:35:00|678.4|677.4|678.5|677.5|678.5|677.5|678.4|677.4|0
1743108000000|2025-03-27 20:40:00|678.6|677.6|678.6|677.6|678.6|677.6|678.6|677.6|0
1743108300000|2025-03-27 20:45:00|678.9|677.9|678.9|677.9|679.1|678.1|678.9|677.9|12
1743108600000|2025-03-27 20:50:00|679|678|678.9|677.9|679|678|678.9|677.9|31
1743108900000|2025-03-27 20:55:00|679|678|679.1|678.1|679.3|678.3|678.9|677.9|51
1743109200000|2025-03-27 21:00:00|679|678|679|678|679|678|678.9|677.9|0
1743112200000|2025-03-27 21:50:00|679.1|678.1|679|678|679.1|678.1|679|678|0
1743112500000|2025-03-27 21:55:00|679.6|676.6|679.5|676.5|679.6|676.6|679.4|676.4|0
1743120000000|2025-03-28 00:00:00|678.6|677.6|679.4|678.4|679.4|678.4|678.6|677.6|3
1743120300000|2025-03-28 00:05:00|679.3|678.3|678.3|677.3|679.3|678.3|678.3|677.3|1
1743120600000|2025-03-28 00:10:00|678.1|677.1|678.3|677.3|678.4|677.4|678.1|677.1|0
1743120900000|2025-03-28 00:15:00|678|677|677.9|676.9|678|677|677.6|676.6|41
1743121200000|2025-03-28 00:20:00|678.4|677.4|678.6|677.6|678.6|677.6|678.4|677.4|5
1743121500000|2025-03-28 00:25:00|678.8|677.8|679|678|679.3|678.3|678.6|677.6|1
1743121800000|2025-03-28 00:30:00|678.9|677.9|678.6|677.6|679.1|678.1|678.6|677.6|0
1743122100000|2025-03-28 00:35:00|678.8|677.8|679|678|679|678|678.8|677.8|0
1743122400000|2025-03-28 00:40:00|678.8|677.8|678.5|677.5|678.8|677.8|678.5|677.5|214
1743122700000|2025-03-28 00:45:00|678.4|677.4|678.8|677.8|678.8|677.8|678.4|677.4|0
1743123000000|2025-03-28 00:50:00|678.9|677.9|678.5|677.5|679|678|678.4|677.4|0
1743123300000|2025-03-28 00:55:00|678.4|677.4|678.9|677.9|678.9|677.9|678.3|677.3|0
1743123600000|2025-03-28 01:00:00|679|678|679.3|678.3|679.4|678.4|678.9|677.9|0
1743123900000|2025-03-28 01:05:00|679.4|678.4|679.6|678.6|680|679|679.3|678.3|9
1743124200000|2025-03-28 01:10:00|679.8|678.8|680|679|680|679|679.6|678.6|1
1743124500000|2025-03-28 01:15:00|680.1|679.1|679.4|678.4|680.3|679.3|679.4|678.4|3
1743124800000|2025-03-28 01:20:00|679.3|678.3|679.3|678.3|679.5|678.5|679.1|678.1|0
1743125100000|2025-03-28 01:25:00|679.4|678.4|679.3|678.3|679.5|678.5|679.3|678.3|0
1743125400000|2025-03-28 01:30:00|679.4|678.4|679|678|679.4|678.4|679|678|0
1743125700000|2025-03-28 01:35:00|678.9|677.9|679|678|679.1|678.1|678.8|677.8|2
1743126000000|2025-03-28 01:40:00|678.9|677.9|678.8|677.8|679.1|678.1|678.8|677.8|0
1743126300000|2025-03-28 01:45:00|678.6|677.6|678.8|677.8|678.8|677.8|678.4|677.4|0
1743126600000|2025-03-28 01:50:00|678.6|677.6|678.5|677.5|678.6|677.6|678.3|677.3|0
1743126900000|2025-03-28 01:55:00|678.4|677.4|678.4|677.4|678.5|677.5|678.3|677.3|11
1743127200000|2025-03-28 02:00:00|678.1|677.1|679|678|679|678|678.1|677.1|37
1743127500000|2025-03-28 02:05:00|678.9|677.9|678.3|677.3|679|678|678.3|677.3|0
1743127800000|2025-03-28 02:10:00|678.4|677.4|678.4|677.4|678.6|677.6|678.1|677.1|0
1743128100000|2025-03-28 02:15:00|678.3|677.3|678.3|677.3|678.4|677.4|678.3|677.3|0
1743128400000|2025-03-28 02:20:00|678.4|677.4|678.4|677.4|678.5|677.5|678.3|677.3|0
1743128700000|2025-03-28 02:25:00|678.3|677.3|678.3|677.3|678.4|677.4|678.1|677.1|0
1743129000000|2025-03-28 02:30:00|678.1|677.1|678.6|677.6|678.6|677.6|678|677|3
1743129300000|2025-03-28 02:35:00|678.9|677.9|678.5|677.5|679.1|678.1|678.4|677.4|582
1743129600000|2025-03-28 02:40:00|678.4|677.4|679|678|679.4|678.4|678.4|677.4|53
1743129900000|2025-03-28 02:45:00|679.1|678.1|679.4|678.4|679.8|678.8|679.1|678.1|6
1743130200000|2025-03-28 02:50:00|679.3|678.3|678.6|677.6|679.3|678.3|678.4|677.4|20
1743130500000|2025-03-28 02:55:00|678.5|677.5|678.5|677.5|678.6|677.6|678.4|677.4|1
1743130800000|2025-03-28 03:00:00|678.4|677.4|678.8|677.8|679|678|678.4|677.4|520
1743131100000|2025-03-28 03:05:00|678.9|677.9|679|678|679.1|678.1|678.8|677.8|518
1743131400000|2025-03-28 03:10:00|678.9|677.9|679.3|678.3|679.3|678.3|678.9|677.9|0
1743131700000|2025-03-28 03:15:00|679.1|678.1|679.1|678.1|679.1|678.1|678.9|677.9|0
1743132000000|2025-03-28 03:20:00|679|678|678.5|677.5|679.1|678.1|678.5|677.5|0
1743132300000|2025-03-28 03:25:00|678.6|677.6|678.8|677.8|679|678|678.6|677.6|1
1743132600000|2025-03-28 03:30:00|678.9|677.9|678.9|677.9|679|678|678.8|677.8|0
1743132900000|2025-03-28 03:35:00|679|678|679|678|679|678|678.8|677.8|126
1743133200000|2025-03-28 03:40:00|679.1|678.1|678.9|677.9|679.1|678.1|678.8|677.8|12
1743133500000|2025-03-28 03:45:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|17
1743133800000|2025-03-28 03:50:00|679|678|678.4|677.4|679.1|678.1|678.4|677.4|54
1743134100000|2025-03-28 03:55:00|678.3|677.3|678.4|677.4|678.5|677.5|678.3|677.3|0
1743134400000|2025-03-28 04:00:00|678.3|677.3|677.6|676.6|678.4|677.4|677.6|676.6|30
1743134700000|2025-03-28 04:05:00|677.9|676.9|677.6|676.6|677.9|676.9|677.5|676.5|49
1743135000000|2025-03-28 04:10:00|677.5|676.5|677.8|676.8|677.9|676.9|677.5|676.5|57
1743135300000|2025-03-28 04:15:00|677.6|676.6|677.1|676.1|677.6|676.6|677.1|676.1|33
1743135600000|2025-03-28 04:20:00|677.3|676.3|677.6|676.6|677.6|676.6|677.1|676.1|61
1743135900000|2025-03-28 04:25:00|677.5|676.5|677.6|676.6|677.6|676.6|676.8|675.8|387
1743136200000|2025-03-28 04:30:00|677.8|676.8|676.9|675.9|678|677|676.6|675.6|609
1743136500000|2025-03-28 04:35:00|677|676|677.4|676.4|677.4|676.4|677|676|17
1743136800000|2025-03-28 04:40:00|677.5|676.5|677.6|676.6|677.9|676.9|677.4|676.4|15
1743137100000|2025-03-28 04:45:00|677.8|676.8|677.9|676.9|677.9|676.9|677.8|676.8|16
1743137400000|2025-03-28 04:50:00|677.8|676.8|677.9|676.9|677.9|676.9|677.6|676.6|18
1743137700000|2025-03-28 04:55:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|0
1743138000000|2025-03-28 05:00:00|677.9|676.9|677.9|676.9|677.9|676.9|677.9|676.9|32
1743138300000|2025-03-28 05:05:00|678|677|677.9|676.9|678|677|677.9|676.9|2
1743138600000|2025-03-28 05:10:00|677.8|676.8|677.8|676.8|677.8|676.8|677.6|676.6|0
1743138900000|2025-03-28 05:15:00|677.6|676.6|677.6|676.6|677.6|676.6|677.5|676.5|0
1743139200000|2025-03-28 05:20:00|677.4|676.4|677|676|677.5|676.5|677|676|2
1743139500000|2025-03-28 05:25:00|677.1|676.1|677|676|677.4|676.4|676.9|675.9|4
1743139800000|2025-03-28 05:30:00|677.1|676.1|677|676|677.4|676.4|676.9|675.9|2
1743140100000|2025-03-28 05:35:00|677.1|676.1|677|676|677.3|676.3|677|676|0
1743140400000|2025-03-28 05:40:00|676.9|675.9|676.6|675.6|677|676|676.5|675.5|3
1743140700000|2025-03-28 05:45:00|676.5|675.5|676.5|675.5|676.6|675.6|676.3|675.3|20
1743141000000|2025-03-28 05:50:00|676.6|675.6|677.1|676.1|677.1|676.1|676.6|675.6|10
1743141300000|2025-03-28 05:55:00|677|676|677.1|676.1|677.1|676.1|676.9|675.9|1
1743141600000|2025-03-28 06:00:00|677.3|676.3|677.4|676.4|677.5|676.5|677|676|34
1743141900000|2025-03-28 06:05:00|677.3|676.3|677.3|676.3|677.3|676.3|677.1|676.1|0
1743142200000|2025-03-28 06:10:00|677.1|676.1|677.4|676.4|677.4|676.4|677.1|676.1|1
1743142500000|2025-03-28 06:15:00|677.3|676.3|677.6|676.6|677.6|676.6|677.3|676.3|5
1743142800000|2025-03-28 06:20:00|677.8|676.8|678.1|677.1|678.1|677.1|677.6|676.6|15
1743143100000|2025-03-28 06:25:00|678.4|677.4|678.4|677.4|678.4|677.4|678.1|677.1|11
1743143400000|2025-03-28 06:30:00|678.3|677.3|677.6|676.6|678.3|677.3|677.4|676.4|102
1743143700000|2025-03-28 06:35:00|677.8|676.8|677.9|676.9|678.1|677.1|677.8|676.8|1
1743144000000|2025-03-28 06:40:00|677.8|676.8|677.6|676.6|677.9|676.9|677.1|676.1|3
1743144300000|2025-03-28 06:45:00|677.8|676.8|677.4|676.4|677.8|676.8|677.4|676.4|0
1743144600000|2025-03-28 06:50:00|677.5|676.5|677.6|676.6|677.6|676.6|677.3|676.3|13
1743144900000|2025-03-28 06:55:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|4
1743145200000|2025-03-28 07:00:00|677.3|676.3|676.3|675.3|677.3|676.3|676.1|675.1|43
1743145500000|2025-03-28 07:05:00|676.1|675.1|675.5|674.5|676.1|675.1|675.5|674.5|56
1743145800000|2025-03-28 07:10:00|675.4|674.4|675.5|674.5|675.9|674.9|675.3|674.3|24
1743146100000|2025-03-28 07:15:00|675.4|674.4|675.4|674.4|675.5|674.5|675.3|674.3|51
1743146400000|2025-03-28 07:20:00|675.3|674.3|675.4|674.4|675.4|674.4|675|674|7
1743146700000|2025-03-28 07:25:00|||||||||22
1743147000000|2025-03-28 07:30:00|||||||||63
1743147300000|2025-03-28 07:35:00|675.3|674.3|675.4|674.4|675.4|674.4|675.3|674.3|1753
1743147600000|2025-03-28 07:40:00|675.1|674.1|675.1|674.1|675.4|674.4|674.9|673.9|1060
1743147900000|2025-03-28 07:45:00|675.3|674.3|675.4|674.4|675.4|674.4|675.3|674.3|72
1743148200000|2025-03-28 07:50:00|675.3|674.3|674.9|673.9|675.3|674.3|674.9|673.9|43
1743148500000|2025-03-28 07:55:00|675|674|675|674|675.3|674.3|674.9|673.9|62
1743148800000|2025-03-28 08:00:00|675.1|674.1|675.1|674.1|675.4|674.4|674.9|673.9|250
1743149100000|2025-03-28 08:05:00|675|674|675.1|674.1|675.4|674.4|675|674|30
1743149400000|2025-03-28 08:10:00|675|674|675.4|674.4|675.4|674.4|675|674|79
1743149700000|2025-03-28 08:15:00|675.3|674.3|675.3|674.3|675.4|674.4|674.9|673.9|112
1743150000000|2025-03-28 08:20:00|675.1|674.1|675.1|674.1|675.1|674.1|674.6|673.6|196
1743150300000|2025-03-28 08:25:00|675.3|674.3|675.8|674.8|675.9|674.9|675|674|124
1743150600000|2025-03-28 08:30:00|675.6|674.6|676.4|675.4|676.4|675.4|675.3|674.3|42
1743150900000|2025-03-28 08:35:00|676.3|675.3|677.4|676.4|677.6|676.6|676.3|675.3|122
1743151200000|2025-03-28 08:40:00|677.3|676.3|677.5|676.5|677.5|676.5|677.1|676.1|8
1743151500000|2025-03-28 08:45:00|677.4|676.4|677.4|676.4|677.6|676.6|677.3|676.3|75
1743151800000|2025-03-28 08:50:00|677.3|676.3|677.8|676.8|677.9|676.9|677.1|676.1|94
1743152100000|2025-03-28 08:55:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|10
1743152400000|2025-03-28 09:00:00|677.8|676.8|677.1|676.1|677.8|676.8|676.9|675.9|54
1743152700000|2025-03-28 09:05:00|677.4|676.4|677.6|676.6|677.9|676.9|677.3|676.3|1014
1743153000000|2025-03-28 09:10:00|677.4|676.4|677.9|676.9|677.9|676.9|677.4|676.4|83
1743153300000|2025-03-28 09:15:00|677.8|676.8|677.4|676.4|677.9|676.9|677.4|676.4|103
1743153600000|2025-03-28 09:20:00|677.5|676.5|677.8|676.8|677.9|676.9|677.5|676.5|62
1743153900000|2025-03-28 09:25:00|677.6|676.6|678.1|677.1|678.1|677.1|677.5|676.5|98
1743154200000|2025-03-28 09:30:00|678|677|679.1|678.1|679.1|678.1|677.9|676.9|147
1743154500000|2025-03-28 09:35:00|679|678|679.1|678.1|679.4|678.4|678.8|677.8|116
1743154800000|2025-03-28 09:40:00|679.5|678.5|679.6|678.6|679.6|678.6|679.4|678.4|243
1743155100000|2025-03-28 09:45:00|679.9|678.9|680.1|679.1|680.1|679.1|679.4|678.4|188
1743155400000|2025-03-28 09:50:00|680.4|679.4|679.9|678.9|680.6|679.6|679.9|678.9|116
1743155700000|2025-03-28 09:55:00|679.8|678.8|680.1|679.1|680.9|679.9|679.6|678.6|163
1743156000000|2025-03-28 10:00:00|680.4|679.4|680.1|679.1|680.4|679.4|679.6|678.6|195
1743156300000|2025-03-28 10:05:00|680|679|679.6|678.6|680|679|679.6|678.6|31
1743156600000|2025-03-28 10:10:00|679.4|678.4|679|678|679.4|678.4|678.6|677.6|129
1743156900000|2025-03-28 10:15:00|679.1|678.1|679.1|678.1|679.1|678.1|678.9|677.9|229
1743157200000|2025-03-28 10:20:00|679|678|679.1|678.1|679.4|678.4|678.9|677.9|110
1743157500000|2025-03-28 10:25:00|679.3|678.3|678.6|677.6|679.3|678.3|678.4|677.4|35
1743157800000|2025-03-28 10:30:00|678.8|677.8|678.6|677.6|678.9|677.9|678.1|677.1|150
1743158100000|2025-03-28 10:35:00|678.9|677.9|678|677|678.9|677.9|677.9|676.9|68
1743158400000|2025-03-28 10:40:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|111
1743158700000|2025-03-28 10:45:00|678|677|677.8|676.8|678|677|677.4|676.4|60
1743159000000|2025-03-28 10:50:00|677.9|676.9|677.8|676.8|678|677|677.6|676.6|85
1743159300000|2025-03-28 10:55:00|677.9|676.9|678|677|678.1|677.1|677.8|676.8|36
1743159600000|2025-03-28 11:00:00|678.1|677.1|678.1|677.1|678.3|677.3|677.9|676.9|32
1743159900000|2025-03-28 11:05:00|678|677|677.6|676.6|678|677|677.5|676.5|27
1743160200000|2025-03-28 11:10:00|677.4|676.4|677.4|676.4|677.6|676.6|677.4|676.4|44
1743160500000|2025-03-28 11:15:00|677.3|676.3|678.1|677.1|678.1|677.1|677.3|676.3|93
1743160800000|2025-03-28 11:20:00|678|677|677.4|676.4|678.1|677.1|677.1|676.1|640
1743161100000|2025-03-28 11:25:00|677.3|676.3|678.1|677.1|678.1|677.1|677.3|676.3|18
1743161400000|2025-03-28 11:30:00|678.4|677.4|678.4|677.4|678.8|677.8|678.1|677.1|65
1743161700000|2025-03-28 11:35:00|678.5|677.5|678.6|677.6|678.9|677.9|678.4|677.4|61
1743162000000|2025-03-28 11:40:00|678.8|677.8|678.3|677.3|678.8|677.8|678.3|677.3|23
1743162300000|2025-03-28 11:45:00|678.4|677.4|677.6|676.6|678.4|677.4|677.3|676.3|2030
1743162600000|2025-03-28 11:50:00|677.5|676.5|678|677|678|677|677.5|676.5|72
1743162900000|2025-03-28 11:55:00|678.1|677.1|678.1|677.1|678.1|677.1|677.6|676.6|62
1743163200000|2025-03-28 12:00:00|678|677|678.1|677.1|678.6|677.6|677.9|676.9|1260
1743163500000|2025-03-28 12:05:00|678.3|677.3|678.5|677.5|678.8|677.8|678.1|677.1|105
1743163800000|2025-03-28 12:10:00|678.6|677.6|678.6|677.6|678.6|677.6|678.3|677.3|23
1743164100000|2025-03-28 12:15:00|678.5|677.5|678.9|677.9|678.9|677.9|678.3|677.3|30
1743164400000|2025-03-28 12:20:00|679.1|678.1|679.1|678.1|679.3|678.3|678.9|677.9|91
1743164700000|2025-03-28 12:25:00|679|678|678.8|677.8|679.4|678.4|678.8|677.8|29
1743165000000|2025-03-28 12:30:00|678.9|677.9|677.9|676.9|679|678|677.9|676.9|67
1743165300000|2025-03-28 12:35:00|677.6|676.6|678|677|678.1|677.1|677.6|676.6|41
1743165600000|2025-03-28 12:40:00|677.9|676.9|678.5|677.5|678.6|677.6|677.9|676.9|71
1743165900000|2025-03-28 12:45:00|678.6|677.6|679|678|679.1|678.1|678.4|677.4|38
1743166200000|2025-03-28 12:50:00|679.1|678.1|678.8|677.8|679.1|678.1|678.6|677.6|78
1743166500000|2025-03-28 12:55:00|678.9|677.9|678.4|677.4|679.1|678.1|678.4|677.4|51
1743166800000|2025-03-28 13:00:00|678.5|677.5|676.9|675.9|678.5|677.5|676.1|675.1|251
1743167100000|2025-03-28 13:05:00|676.6|675.6|677.1|676.1|678|677|676.1|675.1|79
1743167400000|2025-03-28 13:10:00|677.3|676.3|678.1|677.1|678.1|677.1|677.1|676.1|139
1743167700000|2025-03-28 13:15:00|677.9|676.9|676.6|675.6|678.1|677.1|676.6|675.6|337
1743168000000|2025-03-28 13:20:00|676.4|675.4|676.6|675.6|676.9|675.9|675.8|674.8|192
1743168300000|2025-03-28 13:25:00|676.9|675.9|676.9|675.9|676.9|675.9|675.9|674.9|28
1743168600000|2025-03-28 13:30:00|676.6|675.6|675.4|674.4|676.9|675.9|675.1|674.1|195
1743168900000|2025-03-28 13:35:00|675.5|674.5|675.9|674.9|676.1|675.1|675.4|674.4|104
1743169200000|2025-03-28 13:40:00|676|675|675.4|674.4|676|675|675.4|674.4|207
1743169500000|2025-03-28 13:45:00|675.6|674.6|675.5|674.5|676.1|675.1|675.4|674.4|120
1743169800000|2025-03-28 13:50:00|675.6|674.6|674.9|673.9|675.6|674.6|674.1|673.1|324
1743170100000|2025-03-28 13:55:00|674.8|673.8|674.8|673.8|674.9|673.9|674.6|673.6|140
1743170400000|2025-03-28 14:00:00|674.6|673.6|674.4|673.4|675.4|674.4|674.1|673.1|348
1743170700000|2025-03-28 14:05:00|674.3|673.3|674.4|673.4|674.4|673.4|673.9|672.9|191
1743171000000|2025-03-28 14:10:00|674.1|673.1|673.4|672.4|674.6|673.6|673.3|672.3|113
1743171300000|2025-03-28 14:15:00|673.6|672.6|673.4|672.4|673.9|672.9|673.1|672.1|172
1743171600000|2025-03-28 14:20:00|673.6|672.6|673.8|672.8|673.9|672.9|673.4|672.4|243
1743171900000|2025-03-28 14:25:00|673.6|672.6|672.9|671.9|673.9|672.9|672.9|671.9|205
1743172200000|2025-03-28 14:30:00|673.1|672.1|671.9|670.9|673.6|672.6|671.6|670.6|422
1743172500000|2025-03-28 14:35:00|672|671|672.6|671.6|672.6|671.6|671.9|670.9|203
1743172800000|2025-03-28 14:40:00|672.8|671.8|673.8|672.8|673.9|672.9|672.5|671.5|183
1743173100000|2025-03-28 14:45:00|673.9|672.9|673|672|674.4|673.4|673|672|143
1743173400000|2025-03-28 14:50:00|673.1|672.1|673.4|672.4|673.9|672.9|673|672|111
1743173700000|2025-03-28 14:55:00|673.1|672.1|673.4|672.4|673.6|672.6|672.9|671.9|471
1743174000000|2025-03-28 15:00:00|673.3|672.3|672.9|671.9|673.4|672.4|672.6|671.6|300
1743174300000|2025-03-28 15:05:00|673.1|672.1|673.4|672.4|673.8|672.8|673.1|672.1|295
1743174600000|2025-03-28 15:10:00|673.3|672.3|674.1|673.1|674.1|673.1|673.1|672.1|131
1743174900000|2025-03-28 15:15:00|674|673|674.1|673.1|674.4|673.4|673.8|672.8|83
1743175200000|2025-03-28 15:20:00|674|673|673.6|672.6|674.1|673.1|673.4|672.4|154
1743175500000|2025-03-28 15:25:00|673.5|672.5|673.6|672.6|673.9|672.9|673.3|672.3|82
1743175800000|2025-03-28 15:30:00|673.5|672.5|673.4|672.4|673.6|672.6|673.1|672.1|108
1743176100000|2025-03-28 15:35:00|673.5|672.5|673.5|672.5|674.1|673.1|673.4|672.4|210
1743176400000|2025-03-28 15:40:00|673.4|672.4|672.1|671.1|673.6|672.6|671.1|670.1|217
1743176700000|2025-03-28 15:45:00|671.9|670.9|672.4|671.4|672.9|671.9|671.9|670.9|685
1743177000000|2025-03-28 15:50:00|672.5|671.5|672.1|671.1|672.6|671.6|672.1|671.1|457
1743177300000|2025-03-28 15:55:00|672.4|671.4|671.6|670.6|672.6|671.6|671.4|670.4|162
1743177600000|2025-03-28 16:00:00|671.5|670.5|671|670|672.3|671.3|670.9|669.9|239
1743177900000|2025-03-28 16:05:00|671.1|670.1|671.4|670.4|673.8|672.8|670.9|669.9|440
1743178200000|2025-03-28 16:10:00|671.5|670.5|670.4|669.4|671.6|670.6|670.4|669.4|262
1743178500000|2025-03-28 16:15:00|670.6|669.6|670.4|669.4|670.8|669.8|669.9|668.9|392
1743178800000|2025-03-28 16:20:00|670.3|669.3|669.3|668.3|670.6|669.6|669.1|668.1|650
1743179100000|2025-03-28 16:25:00|669.4|668.4|669.6|668.6|670.1|669.1|668.4|667.4|2912
1743179400000|2025-03-28 16:30:00|669.8|668.8|670.9|669.9|671.3|670.3|669.8|668.8|394
1743179700000|2025-03-28 16:35:00|670.6|669.6|671.1|670.1|671.4|670.4|670.3|669.3|192
1743180000000|2025-03-28 16:40:00|671.3|670.3|671.4|670.4|671.8|670.8|671.1|670.1|80
1743180300000|2025-03-28 16:45:00|671.3|670.3|671.1|670.1|671.9|670.9|671|670|134
1743180600000|2025-03-28 16:50:00|671.3|670.3|672|671|672|671|671.1|670.1|214
1743180900000|2025-03-28 16:55:00|672.1|671.1|671.9|670.9|672.1|671.1|671.4|670.4|59
1743181200000|2025-03-28 17:00:00|671.6|670.6|672.6|671.6|672.9|671.9|671.6|670.6|388
1743181500000|2025-03-28 17:05:00|672.5|671.5|672.5|671.5|672.8|671.8|672.1|671.1|80
1743181800000|2025-03-28 17:10:00|672.4|671.4|672.6|671.6|672.8|671.8|672.4|671.4|204
1743182100000|2025-03-28 17:15:00|672.5|671.5|672.9|671.9|672.9|671.9|672.4|671.4|35
1743182400000|2025-03-28 17:20:00|672.8|671.8|672.6|671.6|672.9|671.9|671.9|670.9|119
1743182700000|2025-03-28 17:25:00|672.5|671.5|672|671|672.5|671.5|672|671|78
1743183000000|2025-03-28 17:30:00|672.1|671.1|671.9|670.9|672.1|671.1|671.8|670.8|20
1743183300000|2025-03-28 17:35:00|672.1|671.1|672.4|671.4|672.8|671.8|672|671|29
1743183600000|2025-03-28 17:40:00|672.3|671.3|671.9|670.9|672.4|671.4|671.6|670.6|25
1743183900000|2025-03-28 17:45:00|671.8|670.8|671.4|670.4|672.1|671.1|671.4|670.4|10
1743184200000|2025-03-28 17:50:00|671.5|670.5|671.6|670.6|671.9|670.9|671.4|670.4|328
1743184500000|2025-03-28 17:55:00|671.5|670.5|671.4|670.4|671.6|670.6|671.1|670.1|188
1743184800000|2025-03-28 18:00:00|671.5|670.5|671.6|670.6|671.9|670.9|671.4|670.4|53
1743185100000|2025-03-28 18:05:00|671.5|670.5|671.6|670.6|671.9|670.9|671.4|670.4|123
1743185400000|2025-03-28 18:10:00|671.5|670.5|671.6|670.6|671.9|670.9|671.4|670.4|298
1743185700000|2025-03-28 18:15:00|671.8|670.8|671.6|670.6|671.9|670.9|671.6|670.6|52
1743186000000|2025-03-28 18:20:00|671.8|670.8|671.4|670.4|671.8|670.8|671.4|670.4|200
1743186300000|2025-03-28 18:25:00|671.5|670.5|671.9|670.9|672.3|671.3|671.4|670.4|379
1743186600000|2025-03-28 18:30:00|671.6|670.6|671.9|670.9|672.4|671.4|671.6|670.6|492
1743186900000|2025-03-28 18:35:00|672|671|671.9|670.9|672.1|671.1|671.8|670.8|16
1743187200000|2025-03-28 18:40:00|671.8|670.8|671.8|670.8|671.9|670.9|671.8|670.8|2
1743187500000|2025-03-28 18:45:00|671.9|670.9|671.8|670.8|671.9|670.9|671.5|670.5|43
1743187800000|2025-03-28 18:50:00|671.9|670.9|671.8|670.8|671.9|670.9|671.6|670.6|26
1743188100000|2025-03-28 18:55:00|671.9|670.9|671.9|670.9|671.9|670.9|671.6|670.6|19
1743188400000|2025-03-28 19:00:00|671.8|670.8|672.1|671.1|672.1|671.1|671.8|670.8|25
1743188700000|2025-03-28 19:05:00|672.3|671.3|672.1|671.1|672.3|671.3|672.1|671.1|28
1743189000000|2025-03-28 19:10:00|671.9|670.9|671.9|670.9|672|671|671.6|670.6|9
1743189300000|2025-03-28 19:15:00|671.8|670.8|671.4|670.4|671.9|670.9|671.4|670.4|19
1743189600000|2025-03-28 19:20:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|25
1743189900000|2025-03-28 19:25:00|671.1|670.1|671.4|670.4|671.4|670.4|671.1|670.1|36
1743190200000|2025-03-28 19:30:00|671.5|670.5|671.1|670.1|671.5|670.5|670.9|669.9|153
1743190500000|2025-03-28 19:35:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|10
1743190800000|2025-03-28 19:40:00|671.3|670.3|671.3|670.3|671.4|670.4|671.1|670.1|35
1743191100000|2025-03-28 19:45:00|671.4|670.4|671.4|670.4|671.4|670.4|671.1|670.1|24
1743191400000|2025-03-28 19:50:00|671.1|670.1|671.1|670.1|671.3|670.3|671.1|670.1|29
1743191700000|2025-03-28 19:55:00|671|670|671.1|670.1|671.3|670.3|670.9|669.9|241
1743192000000|2025-03-28 20:00:00|670.9|669.9|671.1|670.1|671.1|670.1|670.9|669.9|37
1743192300000|2025-03-28 20:05:00|671.3|670.3|671.3|670.3|671.4|670.4|671.3|670.3|1
1743192600000|2025-03-28 20:10:00|671.4|670.4|671.1|670.1|671.4|670.4|671.1|670.1|22
1743192900000|2025-03-28 20:15:00|671.4|670.4|671.3|670.3|671.4|670.4|671.1|670.1|8
1743193200000|2025-03-28 20:20:00|671.4|670.4|671.4|670.4|671.5|670.5|671.3|670.3|22
1743193500000|2025-03-28 20:25:00|671.5|670.5|671.6|670.6|671.6|670.6|671.4|670.4|0
1743193800000|2025-03-28 20:30:00|671.5|670.5|671.4|670.4|671.6|670.6|671.4|670.4|4
1743194100000|2025-03-28 20:35:00|671.3|670.3|671.1|670.1|671.4|670.4|671.1|670.1|17
1743194400000|2025-03-28 20:40:00|670.9|669.9|670.9|669.9|670.9|669.9|670.9|669.9|37
1743194700000|2025-03-28 20:45:00|670.8|669.8|670.6|669.6|670.9|669.9|670.6|669.6|58
1743195000000|2025-03-28 20:50:00|670.5|669.5|670.4|669.4|670.6|669.6|670.3|669.3|2
1743195300000|2025-03-28 20:55:00|670.3|669.3|670.1|669.1|670.4|669.4|670|669|19
1743372000000|2025-03-30 22:00:00|674.4|673.4|675.9|674.9|676.6|675.3|673.9|672.3|18
1743372300000|2025-03-30 22:05:00|676|675|676|675|676.3|675.3|675.5|674.5|7
1743372600000|2025-03-30 22:10:00|675.8|674.8|676.5|675.5|677.1|676.1|675.8|674.8|21
1743372900000|2025-03-30 22:15:00|676.6|675.6|675.3|674.3|676.8|675.8|675.3|674.3|2
1743373200000|2025-03-30 22:20:00|675.5|674.5|676|675|676|675|675.5|674.5|5
1743373500000|2025-03-30 22:25:00|676.1|675.1|676|675|676.3|675.3|676|675|0
1743373800000|2025-03-30 22:30:00|676.3|675.3|675.8|674.8|676.3|675.3|675.8|674.8|3
1743374100000|2025-03-30 22:35:00|676|675|676|675|676|675|676|675|0
1743374400000|2025-03-30 22:40:00|675.8|674.8|675.8|674.8|676|675|675.8|674.8|2
1743374700000|2025-03-30 22:45:00|675.6|674.6|676|675|676.3|675.3|675.5|674.5|1
1743375000000|2025-03-30 22:50:00|675.9|674.9|675.5|674.5|675.9|674.9|675.5|674.5|0
1743375300000|2025-03-30 22:55:00|675.6|674.6|675.9|674.9|676|675|675.6|674.6|1
1743375600000|2025-03-30 23:00:00|676.1|675.1|675.8|674.8|676.1|675.1|675.8|674.8|0
1743375900000|2025-03-30 23:05:00|675.6|674.6|675.8|674.8|675.8|674.8|675.6|674.6|0
1743376200000|2025-03-30 23:10:00|675.9|674.9|675.8|674.8|675.9|674.9|675.5|674.5|0
1743376500000|2025-03-30 23:15:00|675.9|674.9|675.5|674.5|675.9|674.9|675.5|674.5|0
1743376800000|2025-03-30 23:20:00|675.4|674.4|675.5|674.5|675.5|674.5|675.4|674.4|0
1743377100000|2025-03-30 23:25:00|675.6|674.6|675.1|674.1|675.8|674.8|674.8|673.8|5
1743377400000|2025-03-30 23:30:00|675|674|674.5|673.5|675.1|674.1|674.4|673.4|1
1743377700000|2025-03-30 23:35:00|674.6|673.6|674.9|673.9|674.9|673.9|674.3|673.3|0
1743378000000|2025-03-30 23:40:00|674.8|673.8|674.6|673.6|675.1|674.1|674.4|673.4|0
1743378300000|2025-03-30 23:45:00|674.5|673.5|674.6|673.6|674.6|673.6|674.4|673.4|8
1743378600000|2025-03-30 23:50:00|674.5|673.5|674.6|673.6|674.6|673.6|674.5|673.5|14
1743378900000|2025-03-30 23:55:00|674.5|673.5|674.9|673.9|674.9|673.9|674.3|673.3|27
1743379200000|2025-03-31 00:00:00|674.8|673.8|674.8|673.8|674.9|673.9|674.4|673.4|0
1743379500000|2025-03-31 00:05:00|674.6|673.6|674.1|673.1|675.3|674.3|674.1|673.1|2
1743379800000|2025-03-31 00:10:00|674|673|673.3|672.3|674|673|673.3|672.3|9
1743380100000|2025-03-31 00:15:00|673.4|672.4|671.8|670.8|673.4|672.4|671.1|670.1|13
1743380400000|2025-03-31 00:20:00|671.5|670.5|671.8|670.8|671.8|670.8|671.5|670.5|100
1743380700000|2025-03-31 00:25:00|671.9|670.9|671|670|672|671|670.8|669.8|0
1743381000000|2025-03-31 00:30:00|670.8|669.8|669.9|668.9|671|670|669.9|668.9|4
1743381300000|2025-03-31 00:35:00|670|669|669.8|668.8|670|669|669.3|668.3|56
1743381600000|2025-03-31 00:40:00|670|669|670.3|669.3|670.5|669.5|670|669|28
1743381900000|2025-03-31 00:45:00|670.4|669.4|670.5|669.5|670.9|669.9|670.3|669.3|1
1743382200000|2025-03-31 00:50:00|670.8|669.8|670.3|669.3|671|670|670.3|669.3|0
1743382500000|2025-03-31 00:55:00|670.1|669.1|670|669|670.4|669.4|669.6|668.6|1
1743382800000|2025-03-31 01:00:00|670.1|669.1|671.8|670.8|672|671|670|669|2
1743383100000|2025-03-31 01:05:00|671.9|670.9|671.5|670.5|672.3|671.3|671.5|670.5|0
1743383400000|2025-03-31 01:10:00|671.4|670.4|672|671|672|671|671.3|670.3|1
1743383700000|2025-03-31 01:15:00|672.3|671.3|671.8|670.8|672.3|671.3|671.8|670.8|0
1743384000000|2025-03-31 01:20:00|671.9|670.9|672.8|671.8|673|672|671.9|670.9|1
1743384300000|2025-03-31 01:25:00|672.6|671.6|672.8|671.8|672.9|671.9|672.3|671.3|1
1743384600000|2025-03-31 01:30:00|672.9|671.9|672.5|671.5|673|672|671.9|670.9|0
1743384900000|2025-03-31 01:35:00|672.3|671.3|671.5|670.5|672.5|671.5|671.5|670.5|0
1743385200000|2025-03-31 01:40:00|671.8|670.8|671.8|670.8|671.9|670.9|671.5|670.5|1
1743385500000|2025-03-31 01:45:00|671.5|670.5|672.3|671.3|672.3|671.3|671.5|670.5|0
1743385800000|2025-03-31 01:50:00|672.1|671.1|672.5|671.5|672.5|671.5|672|671|0
1743386100000|2025-03-31 01:55:00|672.4|671.4|672.3|671.3|672.5|671.5|672.1|671.1|2
1743386400000|2025-03-31 02:00:00|672.1|671.1|671.5|670.5|672.3|671.3|671.1|670.1|41
1743386700000|2025-03-31 02:05:00|671.4|670.4|671|670|671.5|670.5|670.8|669.8|24
1743387000000|2025-03-31 02:10:00|671.1|670.1|671.6|670.6|671.6|670.6|670.5|669.5|0
1743387300000|2025-03-31 02:15:00|671.8|670.8|671.8|670.8|671.9|670.9|671.6|670.6|0
1743387600000|2025-03-31 02:20:00|671.6|670.6|671.5|670.5|671.8|670.8|671.5|670.5|0
1743387900000|2025-03-31 02:25:00|671.4|670.4|671.5|670.5|671.8|670.8|671.4|670.4|0
1743388200000|2025-03-31 02:30:00|671.4|670.4|671.5|670.5|671.5|670.5|671.3|670.3|0
1743388500000|2025-03-31 02:35:00|671.4|670.4|671.5|670.5|671.5|670.5|671.3|670.3|0
1743388800000|2025-03-31 02:40:00|671.4|670.4|670.8|669.8|671.5|670.5|670.8|669.8|0
1743389100000|2025-03-31 02:45:00|670.6|669.6|670.8|669.8|670.8|669.8|670.5|669.5|0
1743389400000|2025-03-31 02:50:00|670.6|669.6|670.8|669.8|670.8|669.8|670.3|669.3|0
1743389700000|2025-03-31 02:55:00|671|670|671.8|670.8|671.8|670.8|671|670|0
1743390000000|2025-03-31 03:00:00|672|671|671.3|670.3|672.1|671.1|671.3|670.3|1
1743390300000|2025-03-31 03:05:00|671.4|670.4|671.3|670.3|671.5|670.5|671.3|670.3|0
1743390600000|2025-03-31 03:10:00|671.4|670.4|671.5|670.5|671.5|670.5|671.3|670.3|0
1743390900000|2025-03-31 03:15:00|671.4|670.4|671.3|670.3|671.5|670.5|671.3|670.3|0
1743391200000|2025-03-31 03:20:00|671.4|670.4|671.9|670.9|671.9|670.9|671.3|670.3|16
1743391500000|2025-03-31 03:25:00|671.5|670.5|671.5|670.5|671.6|670.6|671.4|670.4|21
1743391800000|2025-03-31 03:30:00|671.4|670.4|671.5|670.5|671.5|670.5|671.3|670.3|0
1743392100000|2025-03-31 03:35:00|671.8|670.8|671.5|670.5|671.8|670.8|671.5|670.5|0
1743392400000|2025-03-31 03:40:00|671.4|670.4|671.5|670.5|671.5|670.5|671.3|670.3|0
1743392700000|2025-03-31 03:45:00|671.3|670.3|671.5|670.5|671.5|670.5|671.3|670.3|0
1743393000000|2025-03-31 03:50:00|671.4|670.4|671.5|670.5|671.5|670.5|671.4|670.4|0
1743393300000|2025-03-31 03:55:00|671.4|670.4|671.5|670.5|671.6|670.6|671.3|670.3|0
1743393600000|2025-03-31 04:00:00|671.4|670.4|671.4|670.4|671.5|670.5|671.3|670.3|1
1743393900000|2025-03-31 04:05:00|671.5|670.5|671.5|670.5|671.5|670.5|671.3|670.3|0
1743394200000|2025-03-31 04:10:00|671.4|670.4|671.5|670.5|671.6|670.6|671.3|670.3|0
1743394800000|2025-03-31 04:20:00|671.3|670.3|671.4|670.4|671.4|670.4|671.3|670.3|0
1743395100000|2025-03-31 04:25:00|671.5|670.5|671.6|670.6|671.6|670.6|671.3|670.3|0
1743395400000|2025-03-31 04:30:00|671.8|670.8|672|671|672.3|671.3|671.8|670.8|8
1743395700000|2025-03-31 04:35:00|671.9|670.9|672|671|672.1|671.1|671.8|670.8|1
1743396000000|2025-03-31 04:40:00|671.9|670.9|671.8|670.8|671.9|670.9|671.8|670.8|0
1743396300000|2025-03-31 04:45:00|671.5|670.5|671.4|670.4|671.6|670.6|671.4|670.4|0
1743396600000|2025-03-31 04:50:00|671.5|670.5|671.3|670.3|671.5|670.5|671.3|670.3|0
1743396900000|2025-03-31 04:55:00|671.4|670.4|671.3|670.3|671.4|670.4|671.3|670.3|0
1743397200000|2025-03-31 05:00:00|671.4|670.4|671.3|670.3|671.5|670.5|671.3|670.3|0
1743397500000|2025-03-31 05:05:00|671.4|670.4|671.5|670.5|671.6|670.6|671.3|670.3|0
1743397800000|2025-03-31 05:10:00|671.6|670.6|671.8|670.8|671.8|670.8|671.6|670.6|0
1743398100000|2025-03-31 05:15:00|671.6|670.6|671.5|670.5|671.8|670.8|671.4|670.4|0
1743398400000|2025-03-31 05:20:00|671.6|670.6|671.8|670.8|671.8|670.8|671.5|670.5|0
1743398700000|2025-03-31 05:25:00|671.6|670.6|671.8|670.8|671.9|670.9|671.6|670.6|0
1743399000000|2025-03-31 05:30:00|671.6|670.6|671.8|670.8|672|671|671.5|670.5|0
1743399300000|2025-03-31 05:35:00|671.5|670.5|671.5|670.5|671.6|670.6|671.5|670.5|0
1743399600000|2025-03-31 05:40:00|671.4|670.4|671.5|670.5|671.5|670.5|671.4|670.4|0
1743399900000|2025-03-31 05:45:00|671.6|670.6|672.3|671.3|672.3|671.3|671.5|670.5|3
1743400200000|2025-03-31 05:50:00|672.1|671.1|673.5|672.5|673.8|672.8|672.1|671.1|12
1743400500000|2025-03-31 05:55:00|673.6|672.6|674|673|674.1|673.1|673.3|672.3|43
1743400800000|2025-03-31 06:00:00|673.9|672.9|674|673|674.3|673.3|673.8|672.8|12
1743401100000|2025-03-31 06:05:00|674.1|673.1|674.3|673.3|674.6|673.6|673.9|672.9|45
1743401400000|2025-03-31 06:10:00|674.4|673.4|674.3|673.3|674.4|673.4|674|673|18
1743401700000|2025-03-31 06:15:00|674.4|673.4|674.6|673.6|675|674|674.3|673.3|5
1743402000000|2025-03-31 06:20:00|674.5|673.5|675.1|674.1|675.3|674.3|674.4|673.4|23
1743402300000|2025-03-31 06:25:00|674.9|673.9|675.1|674.1|675.1|674.1|674.6|673.6|4
1743402600000|2025-03-31 06:30:00|675|674|674.6|673.6|675.1|674.1|674.6|673.6|38
1743402900000|2025-03-31 06:35:00|674.8|673.8|674.4|673.4|674.9|673.9|674.4|673.4|116
1743403200000|2025-03-31 06:40:00|674.5|673.5|674.5|673.5|674.6|673.6|674.1|673.1|23
1743403500000|2025-03-31 06:45:00|674.4|673.4|674.6|673.6|674.6|673.6|674.4|673.4|10
1743403800000|2025-03-31 06:50:00|674.8|673.8|674.4|673.4|674.8|673.8|674.1|673.1|18
1743404100000|2025-03-31 06:55:00|674.1|673.1|674.1|673.1|674.6|673.6|674.1|673.1|93
1743404400000|2025-03-31 07:00:00|674.4|673.4|672.6|671.6|674.4|673.4|672.5|671.5|37
1743404700000|2025-03-31 07:05:00|672.8|671.8|672.3|671.3|673|672|672.1|671.1|284
1743405000000|2025-03-31 07:10:00|672.4|671.4|672.5|671.5|672.6|671.6|672.3|671.3|113
1743405300000|2025-03-31 07:15:00|672.6|671.6|672.9|671.9|672.9|671.9|672.4|671.4|87
1743405600000|2025-03-31 07:20:00|672.8|671.8|673.1|672.1|673.1|672.1|672.6|671.6|49
1743405900000|2025-03-31 07:25:00|673.4|672.4|674.1|673.1|674.4|673.4|673.1|672.1|1395
1743406200000|2025-03-31 07:30:00|674|673|674.1|673.1|674.5|673.5|673.9|672.9|42
1743406500000|2025-03-31 07:35:00|674|673|675.4|674.4|675.4|674.4|674|673|88
1743406800000|2025-03-31 07:40:00|675.6|674.6|676|675|676.4|675.4|675.5|674.5|77
1743407100000|2025-03-31 07:45:00|676.1|675.1|677.1|676.1|677.3|676.3|676|675|65
1743407400000|2025-03-31 07:50:00|677|676|677.4|676.4|677.9|676.9|677|676|101
1743407700000|2025-03-31 07:55:00|677.3|676.3|678.9|677.9|678.9|677.9|677.3|676.3|406
1743408000000|2025-03-31 08:00:00|678.8|677.8|678.6|677.6|679.6|678.6|678.4|677.4|169
1743408300000|2025-03-31 08:05:00|678.5|677.5|679.6|678.6|680|679|678.5|677.5|155
1743408600000|2025-03-31 08:10:00|679.8|678.8|681|680|681|680|679.8|678.8|328
1743408900000|2025-03-31 08:15:00|680.9|679.9|679.8|678.8|680.9|679.9|679.6|678.6|330
1743409200000|2025-03-31 08:20:00|679.9|678.9|679.6|678.6|680.1|679.1|679.5|678.5|67
1743409500000|2025-03-31 08:25:00|679.5|678.5|678.4|677.4|679.5|678.5|678.4|677.4|192
1743409800000|2025-03-31 08:30:00|678.6|677.6|678.6|677.6|679.4|678.4|678|677|58
1743410100000|2025-03-31 08:35:00|678.8|677.8|678.4|677.4|679.1|678.1|678.1|677.1|180
1743410400000|2025-03-31 08:40:00|678.3|677.3|678.1|677.1|678.5|677.5|677.8|676.8|21
1743410700000|2025-03-31 08:45:00|678.3|677.3|678.4|677.4|679.1|678.1|678.1|677.1|816
1743411000000|2025-03-31 08:50:00|678.1|677.1|678.1|677.1|678.9|677.9|677.9|676.9|1812
1743411300000|2025-03-31 08:55:00|678.3|677.3|678.4|677.4|678.6|677.6|677.6|676.6|139
1743411600000|2025-03-31 09:00:00|678.6|677.6|677.1|676.1|678.6|677.6|677.1|676.1|30
1743411900000|2025-03-31 09:05:00|677.3|676.3|677|676|677.3|676.3|676.6|675.6|113
1743412200000|2025-03-31 09:10:00|676.9|675.9|677.3|676.3|678.1|677.1|676.9|675.9|314
1743412500000|2025-03-31 09:15:00|677.4|676.4|677.3|676.3|677.6|676.6|676.5|675.5|43
1743412800000|2025-03-31 09:20:00|677.1|676.1|676.8|675.8|677.4|676.4|676.6|675.6|186
1743413100000|2025-03-31 09:25:00|676.6|675.6|676.9|675.9|677|676|676.3|675.3|33
1743413400000|2025-03-31 09:30:00|676.8|675.8|676.9|675.9|677|676|676.6|675.6|26
1743413700000|2025-03-31 09:35:00|677.1|676.1|676.6|675.6|677.5|676.5|676.6|675.6|151
1743414000000|2025-03-31 09:40:00|676.4|675.4|675.6|674.6|676.4|675.4|675.6|674.6|127
1743414300000|2025-03-31 09:45:00|675.8|674.8|675.9|674.9|676|675|675.4|674.4|188
1743414600000|2025-03-31 09:50:00|676|675|675.4|674.4|676.1|675.1|675.3|674.3|79
1743414900000|2025-03-31 09:55:00|675.5|674.5|675.6|674.6|675.9|674.9|675.5|674.5|25
1743415200000|2025-03-31 10:00:00|675.8|674.8|675.1|674.1|676|675|675.1|674.1|41
1743415500000|2025-03-31 10:05:00|675.3|674.3|675.1|674.1|675.5|674.5|675.1|674.1|212
1743415800000|2025-03-31 10:10:00|675|674|674.9|673.9|675|674|674.6|673.6|73
1743416100000|2025-03-31 10:15:00|675|674|675.1|674.1|675.3|674.3|674.9|673.9|70
1743416400000|2025-03-31 10:20:00|675.4|674.4|675.9|674.9|675.9|674.9|675.1|674.1|51
1743416700000|2025-03-31 10:25:00|675.8|674.8|676.1|675.1|676.4|675.4|675.6|674.6|98
1743417000000|2025-03-31 10:30:00|676.3|675.3|676.3|675.3|676.3|675.3|675.9|674.9|170
1743417300000|2025-03-31 10:35:00|676.1|675.1|676.5|675.5|676.5|675.5|676.1|675.1|14
1743417600000|2025-03-31 10:40:00|676.4|675.4|676.5|675.5|676.9|675.9|676.4|675.4|16
1743417900000|2025-03-31 10:45:00|676.6|675.6|677.4|676.4|677.6|676.6|676.5|675.5|113
1743418200000|2025-03-31 10:50:00|677.3|676.3|676.3|675.3|677.4|676.4|676|675|73
1743418500000|2025-03-31 10:55:00|676.4|675.4|675.6|674.6|676.4|675.4|675.6|674.6|29
1743418800000|2025-03-31 11:00:00|675.9|674.9|676|675|676.1|675.1|675.6|674.6|23
1743419100000|2025-03-31 11:05:00|676.1|675.1|676.4|675.4|676.4|675.4|675.9|674.9|24
1743419400000|2025-03-31 11:10:00|676.5|675.5|676.6|675.6|676.8|675.8|676.4|675.4|50
1743419700000|2025-03-31 11:15:00|676.4|675.4|676.6|675.6|676.6|675.6|676.4|675.4|35
1743420000000|2025-03-31 11:20:00|676.8|675.8|675.4|674.4|676.9|675.9|675.4|674.4|63
1743420300000|2025-03-31 11:25:00|675.6|674.6|675.1|674.1|675.6|674.6|675.1|674.1|75
1743420600000|2025-03-31 11:30:00|675.3|674.3|675.3|674.3|675.5|674.5|674.9|673.9|10
1743420900000|2025-03-31 11:35:00|675.4|674.4|675.9|674.9|675.9|674.9|675.3|674.3|40
1743421200000|2025-03-31 11:40:00|676|675|675|674|676.1|675.1|675|674|44
1743421500000|2025-03-31 11:45:00|675.1|674.1|675.6|674.6|676|675|674.8|673.8|89
1743421800000|2025-03-31 11:50:00|675.8|674.8|676.1|675.1|676.5|675.5|675.8|674.8|63
1743422100000|2025-03-31 11:55:00|675.9|674.9|676.1|675.1|676.4|675.4|675.9|674.9|27
1743422400000|2025-03-31 12:00:00|676.3|675.3|675.5|674.5|676.3|675.3|675.4|674.4|105
1743422700000|2025-03-31 12:05:00|675.6|674.6|675.4|674.4|675.6|674.6|675.1|674.1|9
1743423000000|2025-03-31 12:10:00|675.3|674.3|675.8|674.8|675.9|674.9|675.3|674.3|78
1743423300000|2025-03-31 12:15:00|675.9|674.9|676.5|675.5|676.9|675.9|675.9|674.9|149
1743423600000|2025-03-31 12:20:00|676.4|675.4|674.5|673.5|676.4|675.4|674.1|673.1|1054
1743423900000|2025-03-31 12:25:00|674.6|673.6|674.1|673.1|674.6|673.6|673.9|672.9|1032
1743424200000|2025-03-31 12:30:00|674|673|674.5|673.5|674.6|673.6|673.9|672.9|280
1743424500000|2025-03-31 12:35:00|674.4|673.4|675.4|674.4|675.4|674.4|674.4|673.4|294
1743424800000|2025-03-31 12:40:00|675.6|674.6|676.1|675.1|676.1|675.1|675.4|674.4|34
1743425100000|2025-03-31 12:45:00|676.3|675.3|676.9|675.9|676.9|675.9|675.9|674.9|319
1743425400000|2025-03-31 12:50:00|676.6|675.6|676.9|675.9|677.1|676.1|676.4|675.4|47
1743425700000|2025-03-31 12:55:00|677|676|677.3|676.3|677.6|676.6|676.9|675.9|32
1743426000000|2025-03-31 13:00:00|677.1|676.1|676.6|675.6|677.4|676.4|676.1|675.1|157
1743426300000|2025-03-31 13:05:00|676.4|675.4|676.3|675.3|676.9|675.9|676|675|21
1743426600000|2025-03-31 13:10:00|676.1|675.1|677|676|677.4|676.4|676.1|675.1|74
1743426900000|2025-03-31 13:15:00|677.1|676.1|677|676|677.4|676.4|676.8|675.8|31
1743427200000|2025-03-31 13:20:00|677.4|676.4|677|676|677.4|676.4|676.6|675.6|127
1743427500000|2025-03-31 13:25:00|676.9|675.9|676.4|675.4|677|676|676.1|675.1|53
1743427800000|2025-03-31 13:30:00|676.5|675.5|675.4|674.4|676.6|675.6|674.6|673.6|244
1743428100000|2025-03-31 13:35:00|675.5|674.5|676.9|675.9|677.4|676.4|675.3|674.3|199
1743428400000|2025-03-31 13:40:00|677|676|674.4|673.4|677|676|674.4|673.4|82
1743428700000|2025-03-31 13:45:00|674.5|673.5|676.6|675.6|676.6|675.6|674.4|673.4|94
1743429000000|2025-03-31 13:50:00|676.8|675.8|679.1|678.1|679.5|678.5|676.6|675.6|234
1743429300000|2025-03-31 13:55:00|679|678|681.4|680.4|681.4|680.4|678.4|677.4|324
1743429600000|2025-03-31 14:00:00|681.3|680.3|681.6|680.6|682.1|681.1|680.8|679.8|345
1743429900000|2025-03-31 14:05:00|681.5|680.5|681.9|680.9|682.1|681.1|680.9|679.9|267
1743430200000|2025-03-31 14:10:00|682|681|682.1|681.1|682.9|681.9|681.8|680.8|268
1743430500000|2025-03-31 14:15:00|682|681|683.4|682.4|683.4|682.4|681.9|680.9|274
1743430800000|2025-03-31 14:20:00|683.6|682.6|683.6|682.6|683.9|682.9|683.1|682.1|253
1743431100000|2025-03-31 14:25:00|683.5|682.5|683.9|682.9|683.9|682.9|683.1|682.1|160
1743431400000|2025-03-31 14:30:00|684.1|683.1|685.1|684.1|685.6|684.6|684|683|472
1743431700000|2025-03-31 14:35:00|684.9|683.9|686.6|685.6|686.6|685.6|684.9|683.9|351
1743432000000|2025-03-31 14:40:00|686.4|685.4|686.6|685.6|686.6|685.6|685.9|684.9|734
1743432300000|2025-03-31 14:45:00|686.5|685.5|685.9|684.9|687.3|686.3|685.6|684.6|2090
1743432600000|2025-03-31 14:50:00|686.1|685.1|685.9|684.9|686.4|685.4|685.4|684.4|428
1743432900000|2025-03-31 14:55:00|686.1|685.1|685.9|684.9|686.1|685.1|685.4|684.4|363
1743433200000|2025-03-31 15:00:00|686.1|685.1|685.4|684.4|686.1|685.1|685.1|684.1|565
1743433500000|2025-03-31 15:05:00|685.6|684.6|685.9|684.9|686.4|685.4|685.1|684.1|305
1743433800000|2025-03-31 15:10:00|686|685|684.9|683.9|686.1|685.1|684.8|683.8|509
1743434100000|2025-03-31 15:15:00|684.8|683.8|684.9|683.9|685.4|684.4|684.6|683.6|2748
1743434400000|2025-03-31 15:20:00|685.1|684.1|686.1|685.1|686.4|685.4|685.1|684.1|581
1743434700000|2025-03-31 15:25:00|686|685|686.4|685.4|686.4|685.4|685.6|684.6|1382
1743435000000|2025-03-31 15:30:00|686.1|685.1|685.9|684.9|686.5|685.5|685.6|684.6|1214
1743435300000|2025-03-31 15:35:00|686.1|685.1|685.8|684.8|686.4|685.4|685.6|684.6|427
1743435600000|2025-03-31 15:40:00|685.9|684.9|686.1|685.1|686.4|685.4|685.6|684.6|396
1743435900000|2025-03-31 15:45:00|686.3|685.3|687.4|686.4|687.4|686.4|686.3|685.3|177
1743436200000|2025-03-31 15:50:00|687.1|686.1|687.1|686.1|687.4|686.4|686.9|685.9|824
1743436500000|2025-03-31 15:55:00|687.3|686.3|688|687|688.1|687.1|686.9|685.9|216
1743436800000|2025-03-31 16:00:00|687.9|686.9|687.9|686.9|688.4|687.4|687.6|686.6|144
1743437100000|2025-03-31 16:05:00|688|687|687.9|686.9|688.1|687.1|687.9|686.9|39
1743437400000|2025-03-31 16:10:00|687.6|686.6|687.9|686.9|687.9|686.9|687.4|686.4|168
1743437700000|2025-03-31 16:15:00|687.8|686.8|687.9|686.9|688.1|687.1|687.4|686.4|50
1743438000000|2025-03-31 16:20:00|688|687|688.3|687.3|688.3|687.3|687.9|686.9|273
1743438300000|2025-03-31 16:25:00|688.1|687.1|688.4|687.4|688.4|687.4|688.1|687.1|60
1743438600000|2025-03-31 16:30:00|688.3|687.3|688.1|687.1|688.6|687.6|687.9|686.9|211
1743438900000|2025-03-31 16:35:00|687.9|686.9|688.9|687.9|688.9|687.9|687.9|686.9|84
1743439200000|2025-03-31 16:40:00|688.8|687.8|689.3|688.3|689.4|688.4|688.6|687.6|78
1743439500000|2025-03-31 16:45:00|689.4|688.4|689.4|688.4|689.4|688.4|689.1|688.1|129
1743439800000|2025-03-31 16:50:00|689.5|688.5|689.1|688.1|689.5|688.5|688.6|687.6|147
1743440100000|2025-03-31 16:55:00|689|688|688.4|687.4|689.3|688.3|688.1|687.1|150
1743440400000|2025-03-31 17:00:00|688.3|687.3|688.6|687.6|688.6|687.6|687.1|686.1|469
1743440700000|2025-03-31 17:05:00|688.4|687.4|688.6|687.6|688.6|687.6|688.3|687.3|143
1743441000000|2025-03-31 17:10:00|688.5|687.5|688.4|687.4|688.9|687.9|688.4|687.4|274
1743441300000|2025-03-31 17:15:00|688.5|687.5|688.1|687.1|688.6|687.6|687.9|686.9|20
1743441600000|2025-03-31 17:20:00|688.3|687.3|687.6|686.6|688.4|687.4|687.3|686.3|74
1743441900000|2025-03-31 17:25:00|687.8|686.8|687.9|686.9|688|687|687.1|686.1|43
1743442200000|2025-03-31 17:30:00|687.8|686.8|688.4|687.4|688.4|687.4|687.6|686.6|127
1743442500000|2025-03-31 17:35:00|688.1|687.1|687.9|686.9|688.1|687.1|687.6|686.6|64
1743442800000|2025-03-31 17:40:00|688.1|687.1|688.4|687.4|688.6|687.6|687.9|686.9|87
1743443100000|2025-03-31 17:45:00|688.1|687.1|688.9|687.9|688.9|687.9|688.1|687.1|418
1743443400000|2025-03-31 17:50:00|688.6|687.6|688.6|687.6|688.9|687.9|688.4|687.4|66
1743443700000|2025-03-31 17:55:00|688.5|687.5|687.9|686.9|688.5|687.5|687.9|686.9|47
1743444000000|2025-03-31 18:00:00|687.8|686.8|687.9|686.9|688.1|687.1|687.6|686.6|20
1743444300000|2025-03-31 18:05:00|687.8|686.8|688.3|687.3|688.4|687.4|687.6|686.6|36
1743444600000|2025-03-31 18:10:00|688.1|687.1|687.8|686.8|688.6|687.6|687.8|686.8|76
1743444900000|2025-03-31 18:15:00|687.6|686.6|687.6|686.6|688.1|687.1|687.6|686.6|62
1743445200000|2025-03-31 18:20:00|687.8|686.8|687.5|686.5|687.9|686.9|687.4|686.4|108
1743445500000|2025-03-31 18:25:00|687.4|686.4|687.6|686.6|687.8|686.8|687.1|686.1|266
1743445800000|2025-03-31 18:30:00|687.4|686.4|688.3|687.3|688.3|687.3|687.4|686.4|96
1743446100000|2025-03-31 18:35:00|688.4|687.4|688.4|687.4|688.5|687.5|688.3|687.3|16
1743446400000|2025-03-31 18:40:00|688.5|687.5|688.4|687.4|688.6|687.6|688.4|687.4|26
1743446700000|2025-03-31 18:45:00|688.3|687.3|688.1|687.1|688.4|687.4|687.9|686.9|29
1743447000000|2025-03-31 18:50:00|688.3|687.3|688.3|687.3|688.4|687.4|688.1|687.1|67
1743447300000|2025-03-31 18:55:00|688.1|687.1|688.1|687.1|688.1|687.1|688.1|687.1|3
1743447600000|2025-03-31 19:00:00|688|687|688|687|688.1|687.1|687.9|686.9|19
1743447900000|2025-03-31 19:05:00|688.1|687.1|688.1|687.1|688.1|687.1|687.9|686.9|0
1743448200000|2025-03-31 19:10:00|688.4|687.4|688.4|687.4|688.6|687.6|688.4|687.4|131
1743448500000|2025-03-31 19:15:00|688.5|687.5|688.5|687.5|688.6|687.6|688.3|687.3|24
1743448800000|2025-03-31 19:20:00|688.6|687.6|688.5|687.5|688.6|687.6|688.4|687.4|58
1743449100000|2025-03-31 19:25:00|688.4|687.4|688|687|688.5|687.5|688|687|20
1743449400000|2025-03-31 19:30:00|688.1|687.1|687.9|686.9|688.1|687.1|687.9|686.9|48
1743449700000|2025-03-31 19:35:00|687.8|686.8|687.8|686.8|687.9|686.9|687.8|686.8|4
1743450000000|2025-03-31 19:40:00|687.9|686.9|687.6|686.6|687.9|686.9|687.6|686.6|4
1743450300000|2025-03-31 19:45:00|687.8|686.8|687.9|686.9|688|687|687.8|686.8|26
1743450600000|2025-03-31 19:50:00|687.8|686.8|687.8|686.8|687.9|686.9|687.8|686.8|8
1743450900000|2025-03-31 19:55:00|687.9|686.9|687.6|686.6|687.9|686.9|687.6|686.6|7
1743451200000|2025-03-31 20:00:00|687.4|686.4|687.3|686.3|687.4|686.4|687.1|686.1|90
1743451500000|2025-03-31 20:05:00|687.1|686.1|686.9|685.9|687.1|686.1|686.9|685.9|3
1743451800000|2025-03-31 20:10:00|686.8|685.8|687|686|687.1|686.1|686.8|685.8|6
1743452100000|2025-03-31 20:15:00|686.9|685.9|687.3|686.3|687.3|686.3|686.9|685.9|0
1743452400000|2025-03-31 20:20:00|687.1|686.1|687.4|686.4|687.4|686.4|687.1|686.1|11
1743452700000|2025-03-31 20:25:00|687.3|686.3|687.8|686.8|687.9|686.9|687.3|686.3|17
1743453000000|2025-03-31 20:30:00|687.9|686.9|688|687|688|687|687.8|686.8|4
1743453300000|2025-03-31 20:35:00|688.1|687.1|688|687|688.1|687.1|688|687|0
1743453600000|2025-03-31 20:40:00|688.1|687.1|687.9|686.9|688.1|687.1|687.9|686.9|0
1743453900000|2025-03-31 20:45:00|687.8|686.8|687.8|686.8|687.9|686.9|687.8|686.8|8
1743454200000|2025-03-31 20:50:00|687.6|686.6|687.6|686.6|687.8|686.8|687.5|686.5|7
1743454500000|2025-03-31 20:55:00|687.5|686.5|687.9|686.9|687.9|686.9|687.5|686.5|38
1743454800000|2025-03-31 21:00:00|687.8|686.8|687.8|686.8|687.8|686.8|687.8|686.8|0
1743455400000|2025-03-31 21:10:00|687.9|686.9|687.9|686.9|687.9|686.9|687.9|686.9|0
1743457200000|2025-03-31 21:40:00|687.8|686.8|687.8|686.8|687.8|686.8|687.8|686.8|0
1743457800000|2025-03-31 21:50:00|687.6|686.6|688.9|685.9|688.9|686.6|687.6|685.9|0
1743458100000|2025-03-31 21:55:00|687.8|686.8|688.9|685.9|688.9|686.8|687.6|685.9|0
1743465600000|2025-04-01 00:00:00|687.6|686.5|686.9|685.9|688|687|686.9|685.9|7
1743465900000|2025-04-01 00:05:00|687|686|687.5|686.5|687.5|686.5|687|686|0
1743466200000|2025-04-01 00:10:00|687.6|686.6|687.3|686.3|687.8|686.8|687.3|686.3|0
1743466500000|2025-04-01 00:15:00|687.4|686.4|687.8|686.8|687.8|686.8|687.3|686.3|0
1743466800000|2025-04-01 00:20:00|687.6|686.6|687.8|686.8|687.8|686.8|687.5|686.5|0
1743467100000|2025-04-01 00:25:00|687.6|686.6|688|687|688|687|687.6|686.6|0
1743467400000|2025-04-01 00:30:00|688.1|687.1|688|687|688.1|687.1|688|687|0
1743467700000|2025-04-01 00:35:00|688.3|687.3|688.4|687.4|688.4|687.4|688.1|687.1|0
1743468000000|2025-04-01 00:40:00|688.3|687.3|688|687|688.3|687.3|688|687|0
1743468300000|2025-04-01 00:45:00|688.1|687.1|688|687|688.1|687.1|688|687|0
1743468600000|2025-04-01 00:50:00|687.9|686.9|687.8|686.8|688|687|687.5|686.5|0
1743468900000|2025-04-01 00:55:00|687.9|686.9|687.8|686.8|688|687|687.8|686.8|0
1743469200000|2025-04-01 01:00:00|688|687|688|687|688.9|687.9|687.8|686.8|56
1743469500000|2025-04-01 01:05:00|687.9|686.9|688|687|688.3|687.3|687.9|686.9|0
1743469800000|2025-04-01 01:10:00|688.1|687.1|688.3|687.3|688.4|687.4|687.8|686.8|0
1743470100000|2025-04-01 01:15:00|688.4|687.4|688.3|687.3|688.4|687.4|688|687|0
1743470400000|2025-04-01 01:20:00|688.4|687.4|689|688|689.1|688.1|688.3|687.3|4
1743470700000|2025-04-01 01:25:00|688.9|687.9|689|688|689|688|688.8|687.8|0
1743471000000|2025-04-01 01:30:00|689.3|688.3|689.3|688.3|689.8|688.8|689|688|0
1743471300000|2025-04-01 01:35:00|689.1|688.1|689.3|688.3|689.3|688.3|689|688|0
1743471600000|2025-04-01 01:40:00|689|688|689.8|688.8|689.8|688.8|689|688|0
1743471900000|2025-04-01 01:45:00|689.9|688.9|690|689|690|689|689.8|688.8|0
1743472200000|2025-04-01 01:50:00|689.9|688.9|689.5|688.5|690|689|689.5|688.5|0
1743472500000|2025-04-01 01:55:00|689.4|688.4|689.5|688.5|689.6|688.6|689.3|688.3|0
1743472800000|2025-04-01 02:00:00|689.6|688.6|689.5|688.5|689.6|688.6|689.3|688.3|0
1743473100000|2025-04-01 02:05:00|689.8|688.8|690|689|690|689|689.8|688.8|0
1743473400000|2025-04-01 02:10:00|690.1|689.1|690.3|689.3|690.3|689.3|690|689|0
1743473700000|2025-04-01 02:15:00|690|689|690|689|690.3|689.3|690|689|0
1743474000000|2025-04-01 02:20:00|690.3|689.3|690.3|689.3|690.3|689.3|690.3|689.3|0
1743474300000|2025-04-01 02:25:00|690.4|689.4|690.3|689.3|690.4|689.4|690.1|689.1|547
1743474600000|2025-04-01 02:30:00|690.1|689.1|690|689|690.1|689.1|689.9|688.9|1
1743474900000|2025-04-01 02:35:00|690.1|689.1|690|689|690.3|689.3|690|689|0
1743475200000|2025-04-01 02:40:00|690.1|689.1|690.1|689.1|690.3|689.3|690|689|0
1743475500000|2025-04-01 02:45:00|690.3|689.3|690.3|689.3|690.4|689.4|690.1|689.1|0
1743475800000|2025-04-01 02:50:00|690.4|689.4|690.1|689.1|690.4|689.4|690|689|0
1743476100000|2025-04-01 02:55:00|690|689|690|689|690.1|689.1|689.9|688.9|0
1743476400000|2025-04-01 03:00:00|689.9|688.9|690|689|690|689|689.6|688.6|4
1743476700000|2025-04-01 03:05:00|689.9|688.9|689.9|688.9|689.9|688.9|689.8|688.8|0
1743477000000|2025-04-01 03:10:00|689.8|688.8|690.4|689.4|690.4|689.4|689.8|688.8|146
1743477300000|2025-04-01 03:15:00|690.3|689.3|690|689|690.3|689.3|689.8|688.8|1
1743477600000|2025-04-01 03:20:00|689.9|688.9|689.8|688.8|689.9|688.9|689.5|688.5|2
1743477900000|2025-04-01 03:25:00|689.9|688.9|690.1|689.1|690.3|689.3|689.9|688.9|9
1743478200000|2025-04-01 03:30:00|690.3|689.3|690.4|689.4|690.4|689.4|690.3|689.3|13
1743478500000|2025-04-01 03:35:00|690.3|689.3|689.8|688.8|690.4|689.4|689.8|688.8|182
1743478800000|2025-04-01 03:40:00|689.9|688.9|690.1|689.1|690.3|689.3|689.8|688.8|3
1743479100000|2025-04-01 03:45:00|690.3|689.3|690.4|689.4|690.4|689.4|690.3|689.3|0
1743479400000|2025-04-01 03:50:00|690.3|689.3|690.1|689.1|690.4|689.4|690|689|47
1743479700000|2025-04-01 03:55:00|690.3|689.3|690.3|689.3|690.4|689.4|690.3|689.3|50
1743480000000|2025-04-01 04:00:00|690.1|689.1|690|689|690.3|689.3|689.9|688.9|1
1743480300000|2025-04-01 04:05:00|689.9|688.9|689.9|688.9|690|689|689.8|688.8|0
1743480600000|2025-04-01 04:10:00|690|689|690|689|690|689|689.9|688.9|0
1743480900000|2025-04-01 04:15:00|689.9|688.9|689.9|688.9|690.1|689.1|689.9|688.9|0
1743481200000|2025-04-01 04:20:00|690|689|690.1|689.1|690.1|689.1|689.9|688.9|0
1743481500000|2025-04-01 04:25:00|690|689|689.8|688.8|690|689|689.8|688.8|0
1743481800000|2025-04-01 04:30:00|689.9|688.9|689.9|688.9|689.9|688.9|689.8|688.8|0
1743482100000|2025-04-01 04:35:00|689.8|688.8|689.8|688.8|689.9|688.9|689.6|688.6|10
1743482400000|2025-04-01 04:40:00|689.9|688.9|689.9|688.9|689.9|688.9|689.9|688.9|12
1743483000000|2025-04-01 04:50:00|689.6|688.6|689.8|688.8|689.8|688.8|689.6|688.6|0
1743483300000|2025-04-01 04:55:00|689.9|688.9|689.9|688.9|689.9|688.9|689.9|688.9|0
1743483600000|2025-04-01 05:00:00|689.6|688.6|689.9|688.9|689.9|688.9|689.6|688.6|0
1743483900000|2025-04-01 05:05:00|689.8|688.8|689.4|688.4|689.8|688.8|689.4|688.4|0
1743484200000|2025-04-01 05:10:00|689.5|688.5|689.5|688.5|689.6|688.6|689.4|688.4|30
1743484500000|2025-04-01 05:15:00|689.6|688.6|689.9|688.9|689.9|688.9|689.4|688.4|0
1743484800000|2025-04-01 05:20:00|689.8|688.8|689.6|688.6|689.9|688.9|689.6|688.6|26
1743485100000|2025-04-01 05:25:00|689.8|688.8|689.6|688.6|689.8|688.8|689.4|688.4|0
1743485400000|2025-04-01 05:30:00|689.5|688.5|689.8|688.8|689.9|688.9|689.4|688.4|5
1743485700000|2025-04-01 05:35:00|689.9|688.9|690.1|689.1|690.1|689.1|689.8|688.8|6
1743486000000|2025-04-01 05:40:00|690.3|689.3|689.9|688.9|690.3|689.3|689.9|688.9|30
1743486300000|2025-04-01 05:45:00|689.8|688.8|689.6|688.6|690|689|689.6|688.6|14
1743486600000|2025-04-01 05:50:00|689.8|688.8|690.3|689.3|690.4|689.4|689.6|688.6|30
1743486900000|2025-04-01 05:55:00|690.1|689.1|689.8|688.8|690.1|689.1|689.8|688.8|1
1743487200000|2025-04-01 06:00:00|689.9|688.9|689.5|688.5|689.9|688.9|689.3|688.3|4
1743487500000|2025-04-01 06:05:00|689.6|688.6|689.5|688.5|689.8|688.8|689.4|688.4|5
1743487800000|2025-04-01 06:10:00|689.6|688.6|689.8|688.8|689.9|688.9|689.4|688.4|3
1743488100000|2025-04-01 06:15:00|689.9|688.9|690.1|689.1|690.4|689.4|689.8|688.8|2
1743488400000|2025-04-01 06:20:00|690|689|690|689|690.3|689.3|689.6|688.6|42
1743488700000|2025-04-01 06:25:00|689.9|688.9|690.1|689.1|690.4|689.4|689.9|688.9|7
1743489000000|2025-04-01 06:30:00|690|689|690.3|689.3|690.4|689.4|690|689|7
1743489300000|2025-04-01 06:35:00|690.1|689.1|690.3|689.3|690.3|689.3|689.9|688.9|12
1743489600000|2025-04-01 06:40:00|690.4|689.4|690.3|689.3|690.4|689.4|690.1|689.1|15
1743489900000|2025-04-01 06:45:00|690.1|689.1|690.4|689.4|690.4|689.4|690|689|39
1743490200000|2025-04-01 06:50:00|690.3|689.3|690.4|689.4|690.8|689.8|690|689|109
1743490500000|2025-04-01 06:55:00|690.3|689.3|690.5|689.5|690.6|689.6|689.9|688.9|21
1743490800000|2025-04-01 07:00:00|690.4|689.4|690.3|689.3|690.5|689.5|689.6|688.6|153
1743491100000|2025-04-01 07:05:00|690.4|689.4|690.1|689.1|690.6|689.6|690.1|689.1|555
1743491400000|2025-04-01 07:10:00|690.3|689.3|690.3|689.3|690.5|689.5|689.6|688.6|175
1743491700000|2025-04-01 07:15:00|690.4|689.4|689.6|688.6|690.4|689.4|689.6|688.6|89
1743492000000|2025-04-01 07:20:00|689.8|688.8|689.4|688.4|689.8|688.8|689.1|688.1|102
1743492300000|2025-04-01 07:25:00|689.3|688.3|689.1|688.1|689.4|688.4|688.8|687.8|84
1743492600000|2025-04-01 07:30:00|689.3|688.3|688.9|687.9|689.3|688.3|688.6|687.6|18
1743492900000|2025-04-01 07:35:00|689.1|688.1|689|688|689.1|688.1|688.6|687.6|142
1743493200000|2025-04-01 07:40:00|689.1|688.1|688.9|687.9|689.4|688.4|688.9|687.9|68
1743493500000|2025-04-01 07:45:00|689|688|688.6|687.6|689.1|688.1|688.6|687.6|120
1743493800000|2025-04-01 07:50:00|688.8|687.8|687.1|686.1|688.8|687.8|687.1|686.1|3229
1743494100000|2025-04-01 07:55:00|686.9|685.9|686.6|685.6|687.1|686.1|686.4|685.4|419
1743494400000|2025-04-01 08:00:00|686.9|685.9|686.4|685.4|687.1|686.1|686.3|685.3|266
1743494700000|2025-04-01 08:05:00|686.6|685.6|686.6|685.6|687.4|686.4|686.4|685.4|385
1743495000000|2025-04-01 08:10:00|686.5|685.5|687|686|687.3|686.3|686.5|685.5|146
1743495300000|2025-04-01 08:15:00|686.9|685.9|686.1|685.1|686.9|685.9|685.9|684.9|403
1743495600000|2025-04-01 08:20:00|686|685|686.3|685.3|686.9|685.9|685.9|684.9|89
1743495900000|2025-04-01 08:25:00|686.1|685.1|685.9|684.9|686.4|685.4|685.6|684.6|251
1743496200000|2025-04-01 08:30:00|685.8|684.8|685.1|684.1|686.1|685.1|685.1|684.1|315
1743496500000|2025-04-01 08:35:00|685|684|685.9|684.9|686.1|685.1|684.6|683.6|84
1743496800000|2025-04-01 08:40:00|686|685|686.4|685.4|686.4|685.4|685.9|684.9|18
1743497100000|2025-04-01 08:45:00|686.1|685.1|685.9|684.9|686.3|685.3|685.1|684.1|21
1743497400000|2025-04-01 08:50:00|685.8|684.8|685.9|684.9|686|685|685.4|684.4|75
1743497700000|2025-04-01 08:55:00|686|685|685.9|684.9|686.1|685.1|685.6|684.6|29
1743498000000|2025-04-01 09:00:00|685.8|684.8|686.4|685.4|686.5|685.5|685.6|684.6|62
1743498300000|2025-04-01 09:05:00|686.5|685.5|685.9|684.9|686.6|685.6|685.9|684.9|68
1743498600000|2025-04-01 09:10:00|686|685|685.6|684.6|686.3|685.3|685.6|684.6|89
1743498900000|2025-04-01 09:15:00|685.8|684.8|686.6|685.6|687|686|685.4|684.4|138
1743499200000|2025-04-01 09:20:00|686.4|685.4|687.8|686.8|687.8|686.8|686.4|685.4|79
1743499500000|2025-04-01 09:25:00|687.9|686.9|688.1|687.1|688.4|687.4|687.9|686.9|64
1743499800000|2025-04-01 09:30:00|688|687|688.5|687.5|688.6|687.6|687.6|686.6|34
1743500100000|2025-04-01 09:35:00|688.4|687.4|688.3|687.3|688.5|687.5|687.6|686.6|109
1743500400000|2025-04-01 09:40:00|688|687|688.9|687.9|688.9|687.9|688|687|376
1743500700000|2025-04-01 09:45:00|688.8|687.8|688.6|687.6|689.1|688.1|688.6|687.6|140
1743501000000|2025-04-01 09:50:00|688.8|687.8|689.1|688.1|689.1|688.1|688.5|687.5|70
1743501300000|2025-04-01 09:55:00|688.9|687.9|688.1|687.1|689.1|688.1|687.9|686.9|5026
1743501600000|2025-04-01 10:00:00|688|687|689.4|688.4|689.4|688.4|687.9|686.9|44
1743501900000|2025-04-01 10:05:00|689.3|688.3|690.1|689.1|690.3|689.3|689|688|37
1743502200000|2025-04-01 10:10:00|690|689|691.1|690.1|691.4|690.4|689.8|688.8|1916
1743502500000|2025-04-01 10:15:00|690.9|689.9|691|690|691.4|690.4|690.3|689.3|590
1743502800000|2025-04-01 10:20:00|691.1|690.1|691|690|691.5|690.5|690.9|689.9|77
1743503100000|2025-04-01 10:25:00|691.1|690.1|690.5|689.5|691.1|690.1|690.4|689.4|70
1743503400000|2025-04-01 10:30:00|690.4|689.4|689.9|688.9|690.6|689.6|689.8|688.8|59
1743503700000|2025-04-01 10:35:00|690|689|689.9|688.9|690.6|689.6|689.9|688.9|122
1743504000000|2025-04-01 10:40:00|690|689|689.6|688.6|690.1|689.1|689.5|688.5|104
1743504300000|2025-04-01 10:45:00|689.4|688.4|689.1|688.1|689.6|688.6|689.1|688.1|109
1743504600000|2025-04-01 10:50:00|689|688|688|687|689.1|688.1|688|687|60
1743504900000|2025-04-01 10:55:00|687.9|686.9|688.3|687.3|688.4|687.4|687.8|686.8|34
1743505200000|2025-04-01 11:00:00|688.1|687.1|687.9|686.9|688.3|687.3|687.5|686.5|37
1743505500000|2025-04-01 11:05:00|687.8|686.8|686.6|685.6|687.8|686.8|686.6|685.6|55
1743505800000|2025-04-01 11:10:00|686.8|685.8|686.1|685.1|686.9|685.9|685.8|684.8|349
1743506100000|2025-04-01 11:15:00|686.3|685.3|686.4|685.4|686.5|685.5|685.8|684.8|75
1743506400000|2025-04-01 11:20:00|686.1|685.1|685.9|684.9|686.3|685.3|685.6|684.6|17
1743506700000|2025-04-01 11:25:00|685.8|684.8|685.9|684.9|686.1|685.1|685.6|684.6|105
1743507000000|2025-04-01 11:30:00|686|685|685.1|684.1|686.4|685.4|685.1|684.1|365
1743507300000|2025-04-01 11:35:00|685.3|684.3|685.1|684.1|685.6|684.6|684.9|683.9|289
1743507600000|2025-04-01 11:40:00|685|684|686.4|685.4|686.5|685.5|684.9|683.9|127
1743507900000|2025-04-01 11:45:00|686.5|685.5|686|685|686.5|685.5|685.9|684.9|35
1743508200000|2025-04-01 11:50:00|686.1|685.1|685.1|684.1|686.1|685.1|685.1|684.1|783
1743508500000|2025-04-01 11:55:00|685.3|684.3|685|684|685.3|684.3|684.6|683.6|219
1743508800000|2025-04-01 12:00:00|685.1|684.1|685.1|684.1|685.1|684.1|684.6|683.6|96
1743509100000|2025-04-01 12:05:00|685|684|685.9|684.9|685.9|684.9|685|684|11
1743509400000|2025-04-01 12:10:00|685.6|684.6|685.8|684.8|685.9|684.9|685.4|684.4|12
1743509700000|2025-04-01 12:15:00|685.6|684.6|685.6|684.6|685.6|684.6|684.9|683.9|815
1743510000000|2025-04-01 12:20:00|685.4|684.4|685.9|684.9|686.1|685.1|685.3|684.3|167
1743510300000|2025-04-01 12:25:00|685.6|684.6|685.9|684.9|686.1|685.1|685.4|684.4|279
1743510600000|2025-04-01 12:30:00|686.1|685.1|685.6|684.6|686.1|685.1|685.4|684.4|340
1743510900000|2025-04-01 12:35:00|685.5|684.5|685.1|684.1|685.6|684.6|685.1|684.1|113
1743511200000|2025-04-01 12:40:00|685.3|684.3|686.1|685.1|686.1|685.1|684.9|683.9|279
1743511500000|2025-04-01 12:45:00|686.3|685.3|687.4|686.4|687.4|686.4|686.3|685.3|142
1743511800000|2025-04-01 12:50:00|687.6|686.6|687.6|686.6|688.1|687.1|687.5|686.5|127
1743512100000|2025-04-01 12:55:00|687.5|686.5|687.1|686.1|688.1|687.1|686.6|685.6|195
1743512400000|2025-04-01 13:00:00|687.4|686.4|687.6|686.6|687.6|686.6|686.6|685.6|338
1743512700000|2025-04-01 13:05:00|687.5|686.5|688|687|688.1|687.1|687.3|686.3|55
1743513000000|2025-04-01 13:10:00|688.1|687.1|687.9|686.9|688.3|687.3|687.6|686.6|330
1743513300000|2025-04-01 13:15:00|687.8|686.8|687.9|686.9|688.1|687.1|687.4|686.4|70
1743513600000|2025-04-01 13:20:00|687.8|686.8|687.9|686.9|687.9|686.9|686.9|685.9|100
1743513900000|2025-04-01 13:25:00|687.6|686.6|688.8|687.8|688.8|687.8|687.6|686.6|250
1743514200000|2025-04-01 13:30:00|688.6|687.6|688.4|687.4|688.9|687.9|688.1|687.1|769
1743514500000|2025-04-01 13:35:00|688.6|687.6|689.1|688.1|689.1|688.1|688.1|687.1|308
1743514800000|2025-04-01 13:40:00|688.9|687.9|689.1|688.1|689.1|688.1|688.5|687.5|233
1743515100000|2025-04-01 13:45:00|689.4|688.4|690.4|689.4|690.9|689.9|689.4|688.4|412
1743515400000|2025-04-01 13:50:00|690.5|689.5|688.9|687.9|690.5|689.5|688.6|687.6|535
1743515700000|2025-04-01 13:55:00|688.6|687.6|686.9|685.9|688.8|687.8|686.4|685.4|623
1743516000000|2025-04-01 14:00:00|686.6|685.6|686.6|685.6|687.1|686.1|685.9|684.9|1106
1743516300000|2025-04-01 14:05:00|686.9|685.9|687.6|686.6|687.6|686.6|686.5|685.5|121
1743516600000|2025-04-01 14:10:00|687.5|686.5|685.6|684.6|687.6|686.6|685.6|684.6|93
1743516900000|2025-04-01 14:15:00|685.8|684.8|687.4|686.4|687.6|686.6|685.6|684.6|91
1743517200000|2025-04-01 14:20:00|687.6|686.6|688.1|687.1|688.6|687.6|686.8|685.8|101
1743517500000|2025-04-01 14:25:00|687.9|686.9|687.4|686.4|688.4|687.4|687.1|686.1|282
1743517800000|2025-04-01 14:30:00|687.3|686.3|687.4|686.4|687.4|686.4|686.8|685.8|330
1743518100000|2025-04-01 14:35:00|687.1|686.1|687.4|686.4|688.4|687.4|686.4|685.4|126
1743518400000|2025-04-01 14:40:00|687.1|686.1|687.1|686.1|687.9|686.9|686.6|685.6|156
1743518700000|2025-04-01 14:45:00|687|686|686.4|685.4|687|686|686.1|685.1|52
1743519000000|2025-04-01 14:50:00|686.3|685.3|686.6|685.6|686.9|685.9|686.1|685.1|106
1743519300000|2025-04-01 14:55:00|686.5|685.5|686.4|685.4|686.9|685.9|686|685|125
1743519600000|2025-04-01 15:00:00|686.6|685.6|687.3|686.3|687.4|686.4|686.4|685.4|65
1743519900000|2025-04-01 15:05:00|687.1|686.1|686.1|685.1|687.6|686.6|686.1|685.1|4719
1743520200000|2025-04-01 15:10:00|686|685|686.9|685.9|686.9|685.9|685.6|684.6|455
1743520500000|2025-04-01 15:15:00|686.8|685.8|686.1|685.1|686.8|685.8|685.9|684.9|2910
1743520800000|2025-04-01 15:20:00|686|685|686.6|685.6|686.6|685.6|685.8|684.8|3950
1743521100000|2025-04-01 15:25:00|686.4|685.4|686.3|685.3|686.6|685.6|685.9|684.9|1447
1743521400000|2025-04-01 15:30:00|686.1|685.1|685.9|684.9|686.1|685.1|684.6|683.6|482
1743521700000|2025-04-01 15:35:00|685.6|684.6|685.9|684.9|686.1|685.1|685.1|684.1|303
1743522000000|2025-04-01 15:40:00|685.8|684.8|685.9|684.9|686.1|685.1|685.5|684.5|187
1743522300000|2025-04-01 15:45:00|686.1|685.1|685.6|684.6|686.1|685.1|685.4|684.4|187
1743522600000|2025-04-01 15:50:00|685.4|684.4|684|683|685.8|684.8|683.5|682.5|6105
1743522900000|2025-04-01 15:55:00|684.1|683.1|684.3|683.3|684.8|683.8|683.6|682.6|1688
1743523200000|2025-04-01 16:00:00|684.4|683.4|684.6|683.6|684.9|683.9|684|683|63
1743523500000|2025-04-01 16:05:00|684.5|683.5|684.8|683.8|684.9|683.9|684.4|683.4|75
1743523800000|2025-04-01 16:10:00|684.9|683.9|684.6|683.6|684.9|683.9|683.9|682.9|95
1743524100000|2025-04-01 16:15:00|684.8|683.8|683.6|682.6|684.9|683.9|683.6|682.6|330
1743524400000|2025-04-01 16:20:00|683.5|682.5|684.4|683.4|684.6|683.6|683.5|682.5|180
1743524700000|2025-04-01 16:25:00|684.3|683.3|684.3|683.3|684.6|683.6|684.1|683.1|143
1743525000000|2025-04-01 16:30:00|684.1|683.1|683.6|682.6|684.4|683.4|683.6|682.6|554
1743525300000|2025-04-01 16:35:00|683.8|682.8|683.6|682.6|683.8|682.8|683.4|682.4|339
1743525600000|2025-04-01 16:40:00|683.8|682.8|683.4|682.4|683.8|682.8|683.1|682.1|583
1743525900000|2025-04-01 16:45:00|683.5|682.5|684.1|683.1|684.1|683.1|683.5|682.5|711
1743526200000|2025-04-01 16:50:00|684|683|683.9|682.9|684.1|683.1|683.6|682.6|246
1743526500000|2025-04-01 16:55:00|683.8|682.8|684.1|683.1|684.1|683.1|683.8|682.8|96
1743526800000|2025-04-01 17:00:00|683.9|682.9|684.1|683.1|684.4|683.4|683.6|682.6|361
1743527100000|2025-04-01 17:05:00|684|683|684.1|683.1|684.1|683.1|683.9|682.9|159
1743527400000|2025-04-01 17:10:00|683.9|682.9|684.1|683.1|684.1|683.1|683.9|682.9|83
1743527700000|2025-04-01 17:15:00|684.4|683.4|684.1|683.1|684.6|683.6|684.1|683.1|615
1743528000000|2025-04-01 17:20:00|684|683|684.8|683.8|684.8|683.8|684|683|65
1743528300000|2025-04-01 17:25:00|684.9|683.9|684.4|683.4|684.9|683.9|684.1|683.1|1904
1743528600000|2025-04-01 17:30:00|684.3|683.3|684.1|683.1|684.6|683.6|684.1|683.1|348
1743528900000|2025-04-01 17:35:00|683.9|682.9|684.1|683.1|684.1|683.1|683.6|682.6|48
1743529200000|2025-04-01 17:40:00|684|683|683.9|682.9|684.1|683.1|683.5|682.5|48
1743529500000|2025-04-01 17:45:00|683.6|682.6|684.1|683.1|684.1|683.1|683.4|682.4|81
1743529800000|2025-04-01 17:50:00|684.3|683.3|684.1|683.1|684.6|683.6|684.1|683.1|88
1743530100000|2025-04-01 17:55:00|684.3|683.3|683.9|682.9|684.3|683.3|683.5|682.5|463
1743530400000|2025-04-01 18:00:00|683.8|682.8|683.3|682.3|683.9|682.9|683.1|682.1|54
1743530700000|2025-04-01 18:05:00|683.4|682.4|683.5|682.5|684|683|683.1|682.1|84
1743531000000|2025-04-01 18:10:00|683.4|682.4|683.1|682.1|683.6|682.6|683.1|682.1|62
1743531300000|2025-04-01 18:15:00|683.4|682.4|682.6|681.6|683.4|682.4|682.4|681.4|120
1743531600000|2025-04-01 18:20:00|682.8|681.8|683.4|682.4|683.4|682.4|682.6|681.6|67
1743531900000|2025-04-01 18:25:00|683.5|682.5|683.4|682.4|684|683|683.4|682.4|3852
1743532200000|2025-04-01 18:30:00|683.5|682.5|684.1|683.1|684.3|683.3|683.5|682.5|357
1743532500000|2025-04-01 18:35:00|684|683|683.6|682.6|684|683|683.6|682.6|16
1743532800000|2025-04-01 18:40:00|683.5|682.5|683.6|682.6|683.6|682.6|683.4|682.4|34
1743533100000|2025-04-01 18:45:00|683.9|682.9|683.4|682.4|683.9|682.9|683.4|682.4|60
1743533400000|2025-04-01 18:50:00|683.1|682.1|683.1|682.1|683.4|682.4|683|682|15
1743533700000|2025-04-01 18:55:00|683.3|682.3|683.3|682.3|683.4|682.4|683.3|682.3|13
1743534000000|2025-04-01 19:00:00|683.1|682.1|683.4|682.4|683.4|682.4|683.1|682.1|29
1743534300000|2025-04-01 19:05:00|||||||||15
1743534600000|2025-04-01 19:10:00|683.3|682.3|683.4|682.4|683.4|682.4|683.1|682.1|7
1743534900000|2025-04-01 19:15:00|||||||||7
1743535200000|2025-04-01 19:20:00|683.6|682.6|684.1|683.1|684.1|683.1|683.6|682.6|17
1743535500000|2025-04-01 19:25:00|684|683|684.3|683.3|684.6|683.6|684|683|12
1743535800000|2025-04-01 19:30:00|684.1|683.1|684.4|683.4|684.5|683.5|684.1|683.1|28
1743536100000|2025-04-01 19:35:00|684.3|683.3|684.5|683.5|684.5|683.5|684.1|683.1|46
1743536400000|2025-04-01 19:40:00|684.4|683.4|684.3|683.3|684.4|683.4|684|683|4
1743536700000|2025-04-01 19:45:00|684.4|683.4|684.4|683.4|684.5|683.5|684.4|683.4|10
1743537000000|2025-04-01 19:50:00|684.3|683.3|684|683|684.3|683.3|683.8|682.8|22
1743537300000|2025-04-01 19:55:00|684.1|683.1|684|683|684.1|683.1|683.9|682.9|19
1743537600000|2025-04-01 20:00:00|684.1|683.1|684.1|683.1|684.1|683.1|684|683|0
1743537900000|2025-04-01 20:05:00|684|683|684.3|683.3|684.3|683.3|684|683|0
1743538200000|2025-04-01 20:10:00|684.4|683.4|684.3|683.3|684.4|683.4|684.3|683.3|0
1743538500000|2025-04-01 20:15:00|684.4|683.4|684.3|683.3|684.4|683.4|684.3|683.3|0
1743539100000|2025-04-01 20:25:00|684.4|683.4|684.4|683.4|684.4|683.4|684.3|683.3|0
1743539400000|2025-04-01 20:30:00|684.5|683.5|684.3|683.3|684.8|683.8|683.3|682.3|42
1743539700000|2025-04-01 20:35:00|684.1|683.1|683.8|682.8|684.3|683.3|683.6|682.6|1
1743540000000|2025-04-01 20:40:00|683.9|682.9|683.8|682.8|684|683|683.8|682.8|0
1743540300000|2025-04-01 20:45:00|684|683|684.3|683.3|684.3|683.3|684|683|0
1743540600000|2025-04-01 20:50:00|684.1|683.1|683.9|682.9|684.3|683.3|683.8|682.8|3
1743540900000|2025-04-01 20:55:00|683.8|682.8|683.8|682.8|684|683|683.8|682.8|31
1743542100000|2025-04-01 21:15:00|683.9|682.9|683.8|682.8|684|683|683.8|682.8|0
1743543000000|2025-04-01 21:30:00|683.9|682.9|683.9|682.9|683.9|682.9|683.9|682.9|0
1743543600000|2025-04-01 21:40:00|684|683|684.1|683.1|684.1|683.1|684|683|0
1743544200000|2025-04-01 21:50:00|683.9|682.9|685|682|685.1|683|683.9|682|0
1743544500000|2025-04-01 21:55:00|684.9|681.9|684.9|681.9|684.9|681.9|684.9|681.9|0
1743552000000|2025-04-02 00:00:00|684.6|683.6|684.3|683.3|684.8|683.8|684.3|683.3|0
1743552300000|2025-04-02 00:05:00|684.4|683.4|683.8|682.8|684.4|683.4|683.8|682.8|0
1743552600000|2025-04-02 00:10:00|683.6|682.6|684|683|684|683|683.5|682.5|37
1743552900000|2025-04-02 00:15:00|684.1|683.1|684.3|683.3|684.3|683.3|683.8|682.8|0
1743553200000|2025-04-02 00:20:00|684|683|683.8|682.8|684|683|683.5|682.5|22
1743553500000|2025-04-02 00:25:00|683.5|682.5|683.8|682.8|684|683|683.5|682.5|0
1743553800000|2025-04-02 00:30:00|683.9|682.9|684.3|683.3|684.3|683.3|683.9|682.9|43
1743554100000|2025-04-02 00:35:00|684.4|683.4|684.5|683.5|684.8|683.8|684.4|683.4|30
1743554400000|2025-04-02 00:40:00|684.4|683.4|684.6|683.6|684.9|683.9|684.3|683.3|0
1743554700000|2025-04-02 00:45:00|684.8|683.8|684.5|683.5|684.8|683.8|684.5|683.5|0
1743555000000|2025-04-02 00:50:00|684.4|683.4|684.3|683.3|684.4|683.4|684.1|683.1|0
1743555300000|2025-04-02 00:55:00|684.4|683.4|684|683|684.5|683.5|684|683|1
1743555600000|2025-04-02 01:00:00|684.1|683.1|684.5|683.5|684.8|683.8|684|683|0
1743555900000|2025-04-02 01:05:00|684.4|683.4|684.9|683.9|684.9|683.9|684.3|683.3|0
1743556200000|2025-04-02 01:10:00|684.8|683.8|684.1|683.1|684.8|683.8|684.1|683.1|73
1743556500000|2025-04-02 01:15:00|684.3|683.3|684.3|683.3|684.3|683.3|684|683|2
1743556800000|2025-04-02 01:20:00|684.4|683.4|684.3|683.3|684.5|683.5|684.1|683.1|0
1743557100000|2025-04-02 01:25:00|684.1|683.1|684.1|683.1|684.4|683.4|684.1|683.1|6
1743557400000|2025-04-02 01:30:00|684|683|683.8|682.8|684|683|683.5|682.5|7
1743557700000|2025-04-02 01:35:00|684|683|683.8|682.8|684.3|683.3|683.8|682.8|0
1743558000000|2025-04-02 01:40:00|683.6|682.6|684.1|683.1|684.3|683.3|683.6|682.6|0
1743558300000|2025-04-02 01:45:00|684.3|683.3|683.5|682.5|684.3|683.3|683.3|682.3|0
1743558600000|2025-04-02 01:50:00|683.6|682.6|684.1|683.1|684.3|683.3|683.6|682.6|0
1743558900000|2025-04-02 01:55:00|684.3|683.3|684.5|683.5|684.5|683.5|684|683|0
1743559200000|2025-04-02 02:00:00|684.6|683.6|685.1|684.1|685.3|684.3|684.5|683.5|4
1743559500000|2025-04-02 02:05:00|685|684|684.6|683.6|685|684|684.5|683.5|0
1743559800000|2025-04-02 02:10:00|684.5|683.5|684.3|683.3|684.5|683.5|684.1|683.1|8
1743560100000|2025-04-02 02:15:00|684|683|684.5|683.5|684.5|683.5|684|683|0
1743560400000|2025-04-02 02:20:00|684.6|683.6|684.5|683.5|684.6|683.6|684.3|683.3|0
1743560700000|2025-04-02 02:25:00|684.6|683.6|684.9|683.9|685|684|684.6|683.6|10
1743561000000|2025-04-02 02:30:00|685|684|684.8|683.8|685.3|684.3|684.8|683.8|0
1743561300000|2025-04-02 02:35:00|684.6|683.6|685.3|684.3|685.3|684.3|684.6|683.6|0
1743561600000|2025-04-02 02:40:00|685|684|685.3|684.3|685.3|684.3|685|684|0
1743561900000|2025-04-02 02:45:00|685.4|684.4|685.1|684.1|685.4|684.4|685.1|684.1|0
1743562200000|2025-04-02 02:50:00|685.3|684.3|685.3|684.3|685.3|684.3|684.8|683.8|11
1743562500000|2025-04-02 02:55:00|685.1|684.1|685.4|684.4|685.4|684.4|685.1|684.1|5
1743562800000|2025-04-02 03:00:00|685.3|684.3|684.6|683.6|685.3|684.3|684.5|683.5|0
1743563100000|2025-04-02 03:05:00|684.5|683.5|684.8|683.8|684.8|683.8|684.5|683.5|0
1743563400000|2025-04-02 03:10:00|684.6|683.6|684.5|683.5|684.8|683.8|684.3|683.3|0
1743563700000|2025-04-02 03:15:00|684.8|683.8|684.8|683.8|684.8|683.8|684.5|683.5|0
1743564000000|2025-04-02 03:20:00|684.5|683.5|684.3|683.3|684.5|683.5|684.3|683.3|0
1743564300000|2025-04-02 03:25:00|684.4|683.4|684.3|683.3|684.5|683.5|684|683|2
1743564600000|2025-04-02 03:30:00|684.1|683.1|684.5|683.5|684.5|683.5|684.1|683.1|5
1743564900000|2025-04-02 03:35:00|684.4|683.4|684.4|683.4|684.4|683.4|684.4|683.4|2
1743565200000|2025-04-02 03:40:00|684.5|683.5|684.8|683.8|684.9|683.9|684.5|683.5|64
1743565500000|2025-04-02 03:45:00|684.6|683.6|684.8|683.8|684.8|683.8|684.5|683.5|0
1743565800000|2025-04-02 03:50:00|684.5|683.5|684.8|683.8|684.8|683.8|684.5|683.5|0
1743566100000|2025-04-02 03:55:00|684.9|683.9|684.8|683.8|684.9|683.9|684.8|683.8|0
1743566700000|2025-04-02 04:05:00|684.9|683.9|684.8|683.8|684.9|683.9|684.6|683.6|0
1743567300000|2025-04-02 04:15:00|684.6|683.6|684.8|683.8|684.9|683.9|684.6|683.6|0
1743567600000|2025-04-02 04:20:00|684.6|683.6|684.8|683.8|684.8|683.8|684.5|683.5|92
1743567900000|2025-04-02 04:25:00|684.9|683.9|684.8|683.8|684.9|683.9|684.8|683.8|0
1743568200000|2025-04-02 04:30:00|684.9|683.9|684.8|683.8|684.9|683.9|684.8|683.8|2
1743568500000|2025-04-02 04:35:00|684.5|683.5|684.9|683.9|684.9|683.9|684.5|683.5|2
1743568800000|2025-04-02 04:40:00|684.8|683.8|684.9|683.9|684.9|683.9|684.6|683.6|1
1743569100000|2025-04-02 04:45:00|684.8|683.8|684.9|683.9|684.9|683.9|684.6|683.6|2
1743569400000|2025-04-02 04:50:00|684.8|683.8|684.9|683.9|684.9|683.9|684.6|683.6|5
1743569700000|2025-04-02 04:55:00|684.8|683.8|684.6|683.6|684.9|683.9|684.6|683.6|0
1743570000000|2025-04-02 05:00:00|684.8|683.8|684.8|683.8|684.8|683.8|684.5|683.5|0
1743570300000|2025-04-02 05:05:00|684.9|683.9|684.5|683.5|684.9|683.9|684.5|683.5|0
1743570600000|2025-04-02 05:10:00|684.8|683.8|684.6|683.6|684.8|683.8|684.5|683.5|0
1743570900000|2025-04-02 05:15:00|684.8|683.8|684.8|683.8|684.9|683.9|684.6|683.6|8
1743571200000|2025-04-02 05:20:00|684.5|683.5|684.3|683.3|684.5|683.5|684|683|0
1743571500000|2025-04-02 05:25:00|684.4|683.4|684.4|683.4|684.4|683.4|684.3|683.3|250
1743571800000|2025-04-02 05:30:00|684.3|683.3|684.4|683.4|684.5|683.5|684.1|683.1|50
1743572100000|2025-04-02 05:35:00|684.5|683.5|684.4|683.4|684.5|683.5|684.1|683.1|27
1743572400000|2025-04-02 05:40:00|684.3|683.3|684.4|683.4|684.4|683.4|684.3|683.3|1
1743572700000|2025-04-02 05:45:00|684.8|683.8|684.5|683.5|684.9|683.9|684.4|683.4|322
1743573000000|2025-04-02 05:50:00|684.4|683.4|684.1|683.1|684.5|683.5|684.1|683.1|0
1743573300000|2025-04-02 05:55:00|683.9|682.9|684|683|684.1|683.1|683.9|682.9|0
1743573600000|2025-04-02 06:00:00|683.9|682.9|684.3|683.3|684.6|683.6|683.9|682.9|4
1743573900000|2025-04-02 06:05:00|684.1|683.1|684.6|683.6|684.6|683.6|684.1|683.1|10
1743574200000|2025-04-02 06:10:00|684.8|683.8|683.9|682.9|684.8|683.8|683.6|682.6|62
1743574500000|2025-04-02 06:15:00|684|683|684.6|683.6|684.6|683.6|683.9|682.9|79
1743574800000|2025-04-02 06:20:00|685.1|684.1|685.4|684.4|685.4|684.4|684.9|683.9|21
1743575100000|2025-04-02 06:25:00|685.3|684.3|685.4|684.4|685.6|684.6|685.1|684.1|2
1743575400000|2025-04-02 06:30:00|685.3|684.3|684.3|683.3|685.3|684.3|684|683|11
1743575700000|2025-04-02 06:35:00|684.1|683.1|683.1|682.1|684.3|683.3|683.1|682.1|111
1743576000000|2025-04-02 06:40:00|683.3|682.3|683.4|682.4|683.4|682.4|682.9|681.9|93
1743576300000|2025-04-02 06:45:00|683.1|682.1|683|682|683.3|682.3|682.8|681.8|118
1743576600000|2025-04-02 06:50:00|683.1|682.1|683.6|682.6|683.8|682.8|682.9|681.9|4
1743576900000|2025-04-02 06:55:00|683.5|682.5|683.1|682.1|683.5|682.5|683.1|682.1|9
1743577200000|2025-04-02 07:00:00|683.3|682.3|683.1|682.1|683.8|682.8|682.9|681.9|72
1743577500000|2025-04-02 07:05:00|683|682|682.6|681.6|683.1|682.1|682.6|681.6|25
1743577800000|2025-04-02 07:10:00|682.8|681.8|682.5|681.5|682.8|681.8|682.1|681.1|260
1743578100000|2025-04-02 07:15:00|682.4|681.4|682.6|681.6|682.9|681.9|682.4|681.4|48
1743578400000|2025-04-02 07:20:00|682.8|681.8|682.6|681.6|682.9|681.9|682.6|681.6|61
1743578700000|2025-04-02 07:25:00|682.4|681.4|682.4|681.4|682.5|681.5|682.1|681.1|6
1743579000000|2025-04-02 07:30:00|682.3|681.3|681.8|680.8|682.4|681.4|681.6|680.6|29
1743579300000|2025-04-02 07:35:00|681.6|680.6|680.9|679.9|681.9|680.9|680.9|679.9|1013
1743579600000|2025-04-02 07:40:00|681|680|680.1|679.1|681.1|680.1|679.9|678.9|970
1743579900000|2025-04-02 07:45:00|679.9|678.9|679.4|678.4|680.1|679.1|679.3|678.3|136
1743580200000|2025-04-02 07:50:00|679.3|678.3|679.6|678.6|679.9|678.9|678.9|677.9|131
1743580500000|2025-04-02 07:55:00|679.4|678.4|679.6|678.6|679.8|678.8|679.1|678.1|41
1743580800000|2025-04-02 08:00:00|679.9|678.9|679.8|678.8|679.9|678.9|679.3|678.3|108
1743581100000|2025-04-02 08:05:00|679.9|678.9|679.9|678.9|680.9|679.9|679.6|678.6|117
1743581400000|2025-04-02 08:10:00|679.8|678.8|681|680|681.1|680.1|679.8|678.8|52
1743581700000|2025-04-02 08:15:00|680.9|679.9|681.9|680.9|682.3|681.3|680.8|679.8|53
1743582000000|2025-04-02 08:20:00|681.8|680.8|681.4|680.4|681.9|680.9|681.1|680.1|185
1743582300000|2025-04-02 08:25:00|681.5|680.5|681.1|680.1|681.6|680.6|681|680|262
1743582600000|2025-04-02 08:30:00|681.3|680.3|682.9|681.9|683.4|682.4|681.1|680.1|612
1743582900000|2025-04-02 08:35:00|682.8|681.8|681.8|680.8|682.9|681.9|681.3|680.3|164
1743583200000|2025-04-02 08:40:00|681.6|680.6|682.4|681.4|682.4|681.4|681.6|680.6|61
1743583500000|2025-04-02 08:45:00|682.6|681.6|683.1|682.1|683.1|682.1|682.1|681.1|119
1743583800000|2025-04-02 08:50:00|683|682|683.9|682.9|684.1|683.1|683|682|145
1743584100000|2025-04-02 08:55:00|683.6|682.6|684.1|683.1|684.3|683.3|683.6|682.6|1370
1743584400000|2025-04-02 09:00:00|684.3|683.3|683.6|682.6|684.3|683.3|683.4|682.4|74
1743584700000|2025-04-02 09:05:00|683.5|682.5|684.6|683.6|684.6|683.6|683.5|682.5|42
1743585000000|2025-04-02 09:10:00|684.4|683.4|683.6|682.6|684.5|683.5|683.6|682.6|1094
1743585300000|2025-04-02 09:15:00|683.5|682.5|683.9|682.9|683.9|682.9|683.4|682.4|93
1743585600000|2025-04-02 09:20:00|683.8|682.8|683.9|682.9|684|683|683.4|682.4|80
1743585900000|2025-04-02 09:25:00|683.8|682.8|683.6|682.6|684.1|683.1|683.3|682.3|13
1743586200000|2025-04-02 09:30:00|683.5|682.5|683.1|682.1|683.6|682.6|682.8|681.8|138
1743586500000|2025-04-02 09:35:00|683.3|682.3|683.6|682.6|684.1|683.1|683.1|682.1|34
1743586800000|2025-04-02 09:40:00|683.5|682.5|683.6|682.6|684.1|683.1|683.5|682.5|12
1743587100000|2025-04-02 09:45:00|683.8|682.8|683.3|682.3|683.9|682.9|683.1|682.1|28
1743587400000|2025-04-02 09:50:00|683.1|682.1|683|682|683.4|682.4|682.9|681.9|245
1743587700000|2025-04-02 09:55:00|683.1|682.1|683.4|682.4|683.6|682.6|683.1|682.1|44
1743588000000|2025-04-02 10:00:00|683.3|682.3|682.5|681.5|683.4|682.4|682.1|681.1|28
1743588300000|2025-04-02 10:05:00|682.6|681.6|682.1|681.1|682.9|681.9|682.1|681.1|42
1743588600000|2025-04-02 10:10:00|681.9|680.9|681.9|680.9|682.1|681.1|681.6|680.6|30
1743588900000|2025-04-02 10:15:00|681.8|680.8|681.4|680.4|681.9|680.9|681.4|680.4|62
1743589200000|2025-04-02 10:20:00|681.6|680.6|681.6|680.6|681.9|680.9|681.4|680.4|77
1743589500000|2025-04-02 10:25:00|681.5|680.5|681.6|680.6|681.9|680.9|681.4|680.4|43
1743589800000|2025-04-02 10:30:00|681.8|680.8|681.9|680.9|682.1|681.1|681.4|680.4|67
1743590100000|2025-04-02 10:35:00|681.8|680.8|681.6|680.6|682.1|681.1|681.6|680.6|61
1743590400000|2025-04-02 10:40:00|681.8|680.8|681.1|680.1|681.9|680.9|681.1|680.1|8
1743590700000|2025-04-02 10:45:00|681|680|680.5|679.5|681.1|680.1|680.4|679.4|16
1743591000000|2025-04-02 10:50:00|680.4|679.4|680.6|679.6|680.9|679.9|680.4|679.4|56
1743591300000|2025-04-02 10:55:00|680.5|679.5|679.9|678.9|680.6|679.6|679.6|678.6|57
1743591600000|2025-04-02 11:00:00|680|679|679.6|678.6|680.4|679.4|679.6|678.6|26
1743591900000|2025-04-02 11:05:00|679.8|678.8|680|679|680.4|679.4|679.8|678.8|123
1743592200000|2025-04-02 11:10:00|679.9|678.9|682.1|681.1|682.1|681.1|679.9|678.9|233
1743592500000|2025-04-02 11:15:00|681.9|680.9|681.6|680.6|681.9|680.9|681.4|680.4|17
1743592800000|2025-04-02 11:20:00|681.5|680.5|682|681|682.3|681.3|681.4|680.4|942
1743593100000|2025-04-02 11:25:00|682.1|681.1|682.9|681.9|682.9|681.9|682.1|681.1|30
1743593400000|2025-04-02 11:30:00|683|682|683.1|682.1|683.4|682.4|682.9|681.9|16
1743593700000|2025-04-02 11:35:00|683.3|682.3|682.4|681.4|683.4|682.4|682.4|681.4|10
1743594000000|2025-04-02 11:40:00|682.5|681.5|683|682|683.1|682.1|682.3|681.3|173
1743594300000|2025-04-02 11:45:00|682.9|681.9|682.6|681.6|683.1|682.1|682.4|681.4|32
1743594600000|2025-04-02 11:50:00|682.4|681.4|681.9|680.9|682.4|681.4|681.9|680.9|12
1743594900000|2025-04-02 11:55:00|682|681|681.6|680.6|682.1|681.1|681.4|680.4|47
1743595200000|2025-04-02 12:00:00|681.8|680.8|681.4|680.4|682.1|681.1|681.4|680.4|41
1743595500000|2025-04-02 12:05:00|681.6|680.6|681.9|680.9|681.9|680.9|681.4|680.4|17
1743595800000|2025-04-02 12:10:00|682|681|681.8|680.8|682.1|681.1|681.8|680.8|42
1743596100000|2025-04-02 12:15:00|681.9|680.9|681.3|680.3|681.9|680.9|681.1|680.1|25
1743596400000|2025-04-02 12:20:00|681.4|680.4|681.3|680.3|681.6|680.6|681.1|680.1|213
1743596700000|2025-04-02 12:25:00|681.1|680.1|679.9|678.9|681.3|680.3|679.8|678.8|141
1743597000000|2025-04-02 12:30:00|679.8|678.8|681.4|680.4|681.4|680.4|679.6|678.6|123
1743597300000|2025-04-02 12:35:00|681.5|680.5|681.4|680.4|682.1|681.1|681.4|680.4|306
1743597600000|2025-04-02 12:40:00|681.3|680.3|681.1|680.1|681.5|680.5|681.1|680.1|34
1743597900000|2025-04-02 12:45:00|680.6|679.6|680.9|679.9|681.1|680.1|680.6|679.6|37
1743598200000|2025-04-02 12:50:00|680.6|679.6|681.6|680.6|681.6|680.6|680.6|679.6|32
1743598500000|2025-04-02 12:55:00|681.8|680.8|681.6|680.6|681.9|680.9|680.9|679.9|63
1743598800000|2025-04-02 13:00:00|681.5|680.5|682.1|681.1|682.9|681.9|681.5|680.5|92
1743599100000|2025-04-02 13:05:00|682|681|682.9|681.9|683.1|682.1|681.9|680.9|53
1743599400000|2025-04-02 13:10:00|682.8|681.8|683.1|682.1|683.1|682.1|682.5|681.5|52
1743599700000|2025-04-02 13:15:00|683.3|682.3|683.4|682.4|683.6|682.6|683.1|682.1|60
1743600000000|2025-04-02 13:20:00|683.5|682.5|683.4|682.4|683.9|682.9|683.4|682.4|114
1743600300000|2025-04-02 13:25:00|683.1|682.1|683.1|682.1|683.4|682.4|682.9|681.9|175
1743600600000|2025-04-02 13:30:00|683.3|682.3|684.4|683.4|684.5|683.5|683|682|172
1743600900000|2025-04-02 13:35:00|684.5|683.5|684.1|683.1|684.6|683.6|683.5|682.5|315
1743601200000|2025-04-02 13:40:00|684.3|683.3|683.9|682.9|684.6|683.6|683.8|682.8|163
1743601500000|2025-04-02 13:45:00|683.6|682.6|682.8|681.8|683.6|682.6|681.6|680.6|342
1743601800000|2025-04-02 13:50:00|682.9|681.9|682.6|681.6|683.6|682.6|682.4|681.4|312
1743602100000|2025-04-02 13:55:00|682.4|681.4|683.9|682.9|684|683|682.4|681.4|79
1743602400000|2025-04-02 14:00:00|683.6|682.6|684.3|683.3|684.9|683.9|683.6|682.6|218
1743602700000|2025-04-02 14:05:00|684.4|683.4|684.5|683.5|685.1|684.1|684.1|683.1|222
1743603000000|2025-04-02 14:10:00|684.4|683.4|683.9|682.9|684.6|683.6|683.6|682.6|598
1743603300000|2025-04-02 14:15:00|684|683|685.1|684.1|685.4|684.4|683.6|682.6|485
1743603600000|2025-04-02 14:20:00|685|684|684.4|683.4|685|684|684.1|683.1|40
1743603900000|2025-04-02 14:25:00|684.3|683.3|684.4|683.4|685.1|684.1|684.1|683.1|876
1743604200000|2025-04-02 14:30:00|684.1|683.1|684.1|683.1|685.4|684.4|683.1|682.1|353
1743604500000|2025-04-02 14:35:00|684.4|683.4|685.5|684.5|685.6|684.6|682.9|681.9|430
1743604800000|2025-04-02 14:40:00|685.4|684.4|685.1|684.1|685.5|684.5|684.6|683.6|64
1743605100000|2025-04-02 14:45:00|685|684|685.5|684.5|685.5|684.5|684.9|683.9|191
1743605400000|2025-04-02 14:50:00|685.4|684.4|684.4|683.4|685.5|684.5|684.4|683.4|253
1743605700000|2025-04-02 14:55:00|684.5|683.5|683.9|682.9|684.8|683.8|683.4|682.4|975
1743606000000|2025-04-02 15:00:00|683.6|682.6|683.4|682.4|683.9|682.9|682.6|681.6|598
1743606300000|2025-04-02 15:05:00|683.3|682.3|681.9|680.9|683.4|682.4|681.5|680.5|248
1743606600000|2025-04-02 15:10:00|682.1|681.1|683|682|683.1|682.1|681.9|680.9|518
1743606900000|2025-04-02 15:15:00|682.9|681.9|683.1|682.1|683.5|682.5|682.6|681.6|96
1743607200000|2025-04-02 15:20:00|683|682|685.4|684.4|685.4|684.4|682.9|681.9|1029
1743607500000|2025-04-02 15:25:00|685.6|684.6|685.9|684.9|686.1|685.1|684.9|683.9|1024
1743607800000|2025-04-02 15:30:00|686|685|686.6|685.6|687.4|686.4|685.6|684.6|3488
1743608100000|2025-04-02 15:35:00|686.9|685.9|687.8|686.8|687.9|686.9|686.9|685.9|282
1743608400000|2025-04-02 15:40:00|687.9|686.9|688.1|687.1|688.4|687.4|687.5|686.5|3050
1743608700000|2025-04-02 15:45:00|688.3|687.3|688.9|687.9|688.9|687.9|687.4|686.4|2876
1743609000000|2025-04-02 15:50:00|689.1|688.1|688.8|687.8|689.4|688.4|688.6|687.6|2002
1743609300000|2025-04-02 15:55:00|688.9|687.9|688.4|687.4|689.3|688.3|688|687|554
1743609600000|2025-04-02 16:00:00|688.5|687.5|688.4|687.4|688.9|687.9|688.4|687.4|1143
1743609900000|2025-04-02 16:05:00|688.5|687.5|689.1|688.1|689.1|688.1|688.4|687.4|90
1743610200000|2025-04-02 16:10:00|689|688|689.8|688.8|690|689|689|688|340
1743610500000|2025-04-02 16:15:00|689.9|688.9|691.1|690.1|691.3|690.3|689.9|688.9|196
1743610800000|2025-04-02 16:20:00|691.3|690.3|691.6|690.6|691.9|690.9|690.9|689.9|236
1743611100000|2025-04-02 16:25:00|691.5|690.5|691.3|690.3|691.6|690.6|691.1|690.1|46
1743611400000|2025-04-02 16:30:00|691.4|690.4|691.9|690.9|691.9|690.9|691.3|690.3|230
1743611700000|2025-04-02 16:35:00|692|691|691.3|690.3|692|691|691|690|33
1743612000000|2025-04-02 16:40:00|691.4|690.4|689.9|688.9|691.4|690.4|689.8|688.8|55
1743612300000|2025-04-02 16:45:00|690|689|690.4|689.4|690.4|689.4|689.8|688.8|29
1743612600000|2025-04-02 16:50:00|690.3|689.3|690.4|689.4|691|690|690.3|689.3|111
1743612900000|2025-04-02 16:55:00|690.6|689.6|691.1|690.1|691.1|690.1|690.1|689.1|105
1743613200000|2025-04-02 17:00:00|691|690|690.6|689.6|691.1|690.1|690.4|689.4|96
1743613500000|2025-04-02 17:05:00|690.5|689.5|690.6|689.6|690.9|689.9|690.4|689.4|31
1743613800000|2025-04-02 17:10:00|690.4|689.4|690.6|689.6|690.9|689.9|690.4|689.4|15
1743614100000|2025-04-02 17:15:00|690.8|689.8|691.4|690.4|691.5|690.5|690.8|689.8|93
1743614400000|2025-04-02 17:20:00|691.5|690.5|691.3|690.3|691.5|690.5|691.1|690.1|30
1743614700000|2025-04-02 17:25:00|691.4|690.4|692.1|691.1|692.1|691.1|691.4|690.4|30
1743615000000|2025-04-02 17:30:00|692|691|691.9|690.9|692.1|691.1|691.6|690.6|30
1743615300000|2025-04-02 17:35:00|691.8|690.8|691.9|690.9|692.1|691.1|691.8|690.8|44
1743615600000|2025-04-02 17:40:00|691.8|690.8|691.8|690.8|691.9|690.9|691.4|690.4|41
1743615900000|2025-04-02 17:45:00|691.6|690.6|692.1|691.1|692.3|691.3|691.6|690.6|135
1743616200000|2025-04-02 17:50:00|692|691|692.5|691.5|692.6|691.6|691.9|690.9|44
1743616500000|2025-04-02 17:55:00|692.6|691.6|692.9|691.9|692.9|691.9|692.5|691.5|63
1743616800000|2025-04-02 18:00:00|692.8|691.8|692.6|691.6|692.9|691.9|692.5|691.5|69
1743617100000|2025-04-02 18:05:00|692.8|691.8|692.6|691.6|692.9|691.9|692.4|691.4|27
1743617400000|2025-04-02 18:10:00|692.8|691.8|692.4|691.4|692.8|691.8|692.4|691.4|43
1743617700000|2025-04-02 18:15:00|692.5|691.5|692.1|691.1|692.6|691.6|691.9|690.9|124
1743618000000|2025-04-02 18:20:00|691.9|690.9|691.5|690.5|692.4|691.4|690.9|689.9|152
1743618300000|2025-04-02 18:25:00|691.6|690.6|691.6|690.6|691.9|690.9|691.1|690.1|252
1743618600000|2025-04-02 18:30:00|691.4|690.4|691.6|690.6|692|691|691.4|690.4|219
1743618900000|2025-04-02 18:35:00|691.9|690.9|691.4|690.4|691.9|690.9|691.4|690.4|114
1743619200000|2025-04-02 18:40:00|691.5|690.5|691.6|690.6|691.6|690.6|691.3|690.3|12
1743619500000|2025-04-02 18:45:00|691.8|690.8|691.9|690.9|691.9|690.9|691.6|690.6|44
1743619800000|2025-04-02 18:50:00|692.1|691.1|691.6|690.6|692.1|691.1|691.6|690.6|47
1743620100000|2025-04-02 18:55:00|691.5|690.5|691.6|690.6|691.8|690.8|691.5|690.5|2
1743620400000|2025-04-02 19:00:00|691.8|690.8|692.1|691.1|692.1|691.1|691.6|690.6|0
1743620700000|2025-04-02 19:05:00|692.3|691.3|692.1|691.1|692.4|691.4|692.1|691.1|40
1743621000000|2025-04-02 19:10:00|692.3|691.3|691.8|690.8|692.3|691.3|691.6|690.6|70
1743621300000|2025-04-02 19:15:00|691.9|690.9|691.6|690.6|691.9|690.9|691.6|690.6|0
1743621600000|2025-04-02 19:20:00|691.8|690.8|691.6|690.6|691.8|690.8|691.6|690.6|4
1743621900000|2025-04-02 19:25:00|691.5|690.5|691.6|690.6|691.9|690.9|691.4|690.4|6
1743622200000|2025-04-02 19:30:00|691.8|690.8|691.9|690.9|691.9|690.9|691.6|690.6|8
1743622500000|2025-04-02 19:35:00|691.8|690.8|691.9|690.9|691.9|690.9|691.6|690.6|2
1743622800000|2025-04-02 19:40:00|692|691|692.1|691.1|692.3|691.3|691.9|690.9|24
1743623100000|2025-04-02 19:45:00|692|691|692.3|691.3|692.4|691.4|692|691|9
1743623400000|2025-04-02 19:50:00|692.4|691.4|692.4|691.4|692.5|691.5|692.1|691.1|9
1743623700000|2025-04-02 19:55:00|692.5|691.5|692.6|691.6|692.9|691.9|692.4|691.4|188
1743624000000|2025-04-02 20:00:00|692.5|691.5|692.3|691.3|692.6|691.6|692.3|691.3|0
1743624300000|2025-04-02 20:05:00|692.1|691.1|692.6|691.6|692.9|691.9|692|691|300
1743624600000|2025-04-02 20:10:00|692.8|691.8|695|694|695.4|694.4|692.3|691.3|198
1743624900000|2025-04-02 20:15:00|695.1|694.1|695.9|694.9|696.1|695.1|694.8|693.8|257
1743625200000|2025-04-02 20:20:00|696|695|694.9|693.9|696.1|695.1|694.6|693.6|291
1743625500000|2025-04-02 20:25:00|695|694|686|685|695|694|685.3|684.3|838
1743625800000|2025-04-02 20:30:00|686.3|685.3|690.4|689.4|690.9|689.9|684.3|683.3|305
1743626100000|2025-04-02 20:35:00|690.5|689.5|686.6|685.6|690.5|689.5|686.5|685.5|88
1743626400000|2025-04-02 20:40:00|686.5|685.5|686|685|687.6|686.6|685.4|684.4|66
1743626700000|2025-04-02 20:45:00|686.3|685.3|688.5|687.5|689.3|688.3|686.3|685.3|67
1743627000000|2025-04-02 20:50:00|688.6|687.6|685|684|688.6|687.6|685|684|388
1743627300000|2025-04-02 20:55:00|685.3|684.3|683.3|682.3|686.4|685.4|682.3|681.3|1497
1743627600000|2025-04-02 21:00:00|683.1|682.1|682.3|681.3|683.3|682.3|681.9|680.9|2
1743627900000|2025-04-02 21:05:00|682.1|681.1|683|682|684.4|682.8|682|680.9|1
1743628200000|2025-04-02 21:10:00|682.9|681.9|682.1|681.1|683.8|681.9|682|680.6|3
1743628500000|2025-04-02 21:15:00|682|681|681.1|680.1|682|681|681.1|680.1|30
1743628800000|2025-04-02 21:20:00|681|680|680.9|679.9|681|680|680.8|679.8|1
1743629100000|2025-04-02 21:25:00|680.8|679.8|680.8|679.8|681|680|680.8|679.8|50
1743629400000|2025-04-02 21:30:00|681|680|680.6|679.6|681|680|680.6|679.6|98
1743629700000|2025-04-02 21:35:00|680.4|679.4|678.5|677.5|680.4|679.4|678.4|676.6|50
1743630000000|2025-04-02 21:40:00|678.4|677.4|678.1|677.1|679.4|677.5|678.1|676.4|0
1743630300000|2025-04-02 21:45:00|677.9|676.9|678.1|677.1|679.4|677.5|677.8|676.4|0
1743630600000|2025-04-02 21:50:00|678.3|677.3|680.1|677.1|680.4|677.6|678.1|676.4|0
1743630900000|2025-04-02 21:55:00|680|677|678.8|677.8|680.1|678|678.8|676.6|0
1743638400000|2025-04-03 00:00:00|674.3|673.3|672|671|675|674|671.5|670.5|179
1743638700000|2025-04-03 00:05:00|671.8|670.8|671.5|670.5|672|671|671.1|670.1|158
1743639000000|2025-04-03 00:10:00|671.4|670.4|672.5|671.5|673.8|672.8|671.4|670.4|31
1743639300000|2025-04-03 00:15:00|672.3|671.3|673.3|672.3|674|673|671.8|670.8|2
1743639600000|2025-04-03 00:20:00|673.1|672.1|673.5|672.5|673.8|672.8|673|672|0
1743639900000|2025-04-03 00:25:00|673.8|672.8|673.8|672.8|674.3|673.3|673.3|672.3|101
1743640200000|2025-04-03 00:30:00|674|673|674.3|673.3|674.8|673.8|673.3|672.3|1
1743640500000|2025-04-03 00:35:00|674.5|673.5|674.5|673.5|675|674|674|673|41
1743640800000|2025-04-03 00:40:00|674.3|673.3|674.1|673.1|674.8|673.8|673.8|672.8|24
1743641100000|2025-04-03 00:45:00|674.3|673.3|673.5|672.5|674.3|673.3|673|672|3
1743641400000|2025-04-03 00:50:00|673.6|672.6|674.8|673.8|674.8|673.8|673.4|672.4|2
1743641700000|2025-04-03 00:55:00|674.5|673.5|674.5|673.5|674.8|673.8|674.3|673.3|1
1743642000000|2025-04-03 01:00:00|674.3|673.3|674.3|673.3|675.5|674.5|673.5|672.5|80
1743642300000|2025-04-03 01:05:00|674.5|673.5|674|673|674.5|673.5|672|671|7
1743642600000|2025-04-03 01:10:00|674.3|673.3|673.6|672.6|675|674|673.5|672.5|10
1743642900000|2025-04-03 01:15:00|673.5|672.5|673.5|672.5|673.8|672.8|673.1|672.1|5
1743643200000|2025-04-03 01:20:00|673.4|672.4|674.5|673.5|674.5|673.5|673.3|672.3|0
1743643500000|2025-04-03 01:25:00|674.4|673.4|675.3|674.3|675.4|674.4|674.3|673.3|3
1743643800000|2025-04-03 01:30:00|675.4|674.4|675|674|675.5|674.5|674.8|673.8|9
1743644100000|2025-04-03 01:35:00|675.1|674.1|675.5|674.5|676.8|675.8|675|674|1
1743644400000|2025-04-03 01:40:00|675.4|674.4|675|674|676|675|674.8|673.8|7
1743644700000|2025-04-03 01:45:00|675.1|674.1|675.3|674.3|675.5|674.5|674.8|673.8|0
1743645000000|2025-04-03 01:50:00|675|674|674.8|673.8|675.3|674.3|674.5|673.5|0
1743645300000|2025-04-03 01:55:00|674.5|673.5|674|673|674.6|673.6|674|673|6
1743645600000|2025-04-03 02:00:00|674.1|673.1|673.9|672.9|674.5|673.5|673.8|672.8|2
1743645900000|2025-04-03 02:05:00|673.8|672.8|673.5|672.5|674|673|673.3|672.3|3
1743646200000|2025-04-03 02:10:00|673.4|672.4|674.1|673.1|674.1|673.1|673.4|672.4|54
1743646500000|2025-04-03 02:15:00|674|673|674.5|673.5|674.9|673.9|673.6|672.6|2
1743646800000|2025-04-03 02:20:00|674.8|673.8|674.5|673.5|675.1|674.1|674.5|673.5|56
1743647100000|2025-04-03 02:25:00|674.4|673.4|674.3|673.3|674.5|673.5|674|673|274
1743647400000|2025-04-03 02:30:00|674.4|673.4|674.3|673.3|674.6|673.6|674.1|673.1|16
1743647700000|2025-04-03 02:35:00|674.1|673.1|674.8|673.8|674.8|673.8|674|673|0
1743648000000|2025-04-03 02:40:00|674.9|673.9|675|674|675.1|674.1|674.5|673.5|0
1743648300000|2025-04-03 02:45:00|675.1|674.1|675|674|675.8|674.8|674.8|673.8|4
1743648600000|2025-04-03 02:50:00|674.8|673.8|674.5|673.5|675|674|674.4|673.4|0
1743648900000|2025-04-03 02:55:00|674.6|673.6|675|674|675|674|674.5|673.5|0
1743649200000|2025-04-03 03:00:00|675.1|674.1|674.9|673.9|675.3|674.3|674.6|673.6|0
1743649500000|2025-04-03 03:05:00|675|674|674.6|673.6|675.1|674.1|674.6|673.6|8
1743649800000|2025-04-03 03:10:00|674.8|673.8|674.8|673.8|675|674|674.3|673.3|15
1743650100000|2025-04-03 03:15:00|674.9|673.9|675|674|675.3|674.3|674.8|673.8|0
1743650400000|2025-04-03 03:20:00|674.9|673.9|675|674|675.1|674.1|674.8|673.8|10
1743650700000|2025-04-03 03:25:00|675.3|674.3|675.3|674.3|675.8|674.8|675.1|674.1|0
1743651000000|2025-04-03 03:30:00|675.1|674.1|675.8|674.8|676|675|675.1|674.1|0
1743651300000|2025-04-03 03:35:00|675.5|674.5|675.3|674.3|675.5|674.5|675.1|674.1|1
1743651600000|2025-04-03 03:40:00|675|674|675.3|674.3|675.3|674.3|674.8|673.8|0
1743651900000|2025-04-03 03:45:00|675.4|674.4|675.4|674.4|675.6|674.6|675|674|5
1743652200000|2025-04-03 03:50:00|675.5|674.5|675.5|674.5|675.6|674.6|675|674|0
1743652500000|2025-04-03 03:55:00|675.3|674.3|675.3|674.3|675.4|674.4|675.1|674.1|0
1743652800000|2025-04-03 04:00:00|675|674|674.8|673.8|675|674|674.8|673.8|0
1743653100000|2025-04-03 04:05:00|674.5|673.5|674.5|673.5|675|674|674.5|673.5|0
1743653400000|2025-04-03 04:10:00|674.6|673.6|674.8|673.8|675.3|674.3|674.6|673.6|145
1743653700000|2025-04-03 04:15:00|675|674|675|674|675|674|674.6|673.6|26
1743654000000|2025-04-03 04:20:00|674.9|673.9|674.8|673.8|675.1|674.1|674.6|673.6|0
1743654300000|2025-04-03 04:25:00|674.6|673.6|674.5|673.5|674.6|673.6|674.4|673.4|0
1743654600000|2025-04-03 04:30:00|674.6|673.6|674.5|673.5|674.6|673.6|674.3|673.3|0
1743654900000|2025-04-03 04:35:00|674.4|673.4|674.9|673.9|675|674|674.3|673.3|0
1743655200000|2025-04-03 04:40:00|674.8|673.8|674.8|673.8|675.1|674.1|674.4|673.4|6
1743655500000|2025-04-03 04:45:00|674.9|673.9|674.5|673.5|674.9|673.9|674.5|673.5|3
1743655800000|2025-04-03 04:50:00|674.6|673.6|675|674|675.1|674.1|674.3|673.3|4
1743656100000|2025-04-03 04:55:00|675.1|674.1|674.8|673.8|675.1|674.1|674.8|673.8|1
1743656400000|2025-04-03 05:00:00|674.6|673.6|674.3|673.3|674.8|673.8|673.8|672.8|0
1743656700000|2025-04-03 05:05:00|674.1|673.1|673.9|672.9|674.1|673.1|673.8|672.8|2
1743657000000|2025-04-03 05:10:00|673.8|672.8|673.6|672.6|673.9|672.9|673.5|672.5|39
1743657300000|2025-04-03 05:15:00|673.5|672.5|673.5|672.5|673.8|672.8|673.1|672.1|5
1743657600000|2025-04-03 05:20:00|673.3|672.3|673.1|672.1|673.3|672.3|673.1|672.1|0
1743657900000|2025-04-03 05:25:00|673.3|672.3|673.3|672.3|673.4|672.4|673|672|33
1743658200000|2025-04-03 05:30:00|673.4|672.4|673|672|673.4|672.4|672.8|671.8|7
1743658500000|2025-04-03 05:35:00|673.1|672.1|673.3|672.3|673.3|672.3|673.1|672.1|0
1743658800000|2025-04-03 05:40:00|673.1|672.1|673.1|672.1|673.5|672.5|673.1|672.1|23
1743659100000|2025-04-03 05:45:00|672.9|671.9|672.9|671.9|673.4|672.4|672.8|671.8|31
1743659400000|2025-04-03 05:50:00|673|672|672.8|671.8|673.5|672.5|672.6|671.6|275
1743659700000|2025-04-03 05:55:00|672|671|671|670|672|671|671|670|1242
1743660000000|2025-04-03 06:00:00|671.3|670.3|670.9|669.9|671.3|670.3|670.6|669.6|39
1743660300000|2025-04-03 06:05:00|671|670|671.6|670.6|671.6|670.6|671|670|167
1743660600000|2025-04-03 06:10:00|671.8|670.8|670.9|669.9|672.1|671.1|670.6|669.6|1035
1743660900000|2025-04-03 06:15:00|670.8|669.8|671.1|670.1|671.3|670.3|670.6|669.6|359
1743661200000|2025-04-03 06:20:00|671.3|670.3|671.9|670.9|671.9|670.9|671|670|30
1743661500000|2025-04-03 06:25:00|671.6|670.6|672.6|671.6|672.8|671.8|671.5|670.5|32
1743661800000|2025-04-03 06:30:00|672.5|671.5|671.9|670.9|672.6|671.6|671.8|670.8|160
1743662100000|2025-04-03 06:35:00|671.8|670.8|672.4|671.4|672.4|671.4|671.5|670.5|60
1743662400000|2025-04-03 06:40:00|672.3|671.3|671.6|670.6|672.4|671.4|671.5|670.5|104
1743662700000|2025-04-03 06:45:00|671.5|670.5|671.5|670.5|671.9|670.9|671.4|670.4|223
1743663000000|2025-04-03 06:50:00|671.6|670.6|671.3|670.3|671.6|670.6|671.1|670.1|27
1743663300000|2025-04-03 06:55:00|671.4|670.4|669.8|668.8|671.5|670.5|669.6|668.6|1259
1743663600000|2025-04-03 07:00:00|669.9|668.9|668.4|667.4|669.9|668.9|668.4|667.4|208
1743663900000|2025-04-03 07:05:00|668.3|667.3|667.6|666.6|668.9|667.9|667.6|666.6|669
1743664200000|2025-04-03 07:10:00|667.4|666.4|665.9|664.9|667.6|666.6|665|664|432
1743664500000|2025-04-03 07:15:00|666.1|665.1|666.4|665.4|666.9|665.9|665.6|664.6|222
1743664800000|2025-04-03 07:20:00|666.5|665.5|667|666|668.4|667.4|666.5|665.5|268
1743665100000|2025-04-03 07:25:00|667.1|666.1|666.6|665.6|667.1|666.1|666.4|665.4|51
1743665400000|2025-04-03 07:30:00|666.9|665.9|666.1|665.1|666.9|665.9|665.6|664.6|233
1743665700000|2025-04-03 07:35:00|666.3|665.3|667.4|666.4|667.4|666.4|666.1|665.1|374
1743666000000|2025-04-03 07:40:00|667.3|666.3|668.1|667.1|668.4|667.4|667.1|666.1|164
1743666300000|2025-04-03 07:45:00|668.3|667.3|668.9|667.9|668.9|667.9|667.8|666.8|377
1743666600000|2025-04-03 07:50:00|669|668|669.4|668.4|669.4|668.4|668.9|667.9|170
1743666900000|2025-04-03 07:55:00|669.1|668.1|668.5|667.5|669.4|668.4|668.4|667.4|259
1743667200000|2025-04-03 08:00:00|668.3|667.3|669.3|668.3|669.4|668.4|668.1|667.1|429
1743667500000|2025-04-03 08:05:00|669.1|668.1|668.9|667.9|669.5|668.5|668.6|667.6|85
1743667800000|2025-04-03 08:10:00|668.8|667.8|668.6|667.6|668.9|667.9|668.1|667.1|54
1743668100000|2025-04-03 08:15:00|668.9|667.9|668.4|667.4|669.1|668.1|667.6|666.6|323
1743668400000|2025-04-03 08:20:00|668.5|667.5|668.4|667.4|668.9|667.9|668.1|667.1|136
1743668700000|2025-04-03 08:25:00|668.3|667.3|669.1|668.1|669.4|668.4|668.1|667.1|245
1743669000000|2025-04-03 08:30:00|669.4|668.4|668.8|667.8|669.5|668.5|668.1|667.1|268
1743669300000|2025-04-03 08:35:00|668.6|667.6|668|667|669.4|668.4|667.9|666.9|127
1743669600000|2025-04-03 08:40:00|667.9|666.9|668.1|667.1|668.5|667.5|667.8|666.8|36
1743669900000|2025-04-03 08:45:00|667.9|666.9|666.4|665.4|667.9|666.9|666.4|665.4|312
1743670200000|2025-04-03 08:50:00|666.3|665.3|664.4|663.4|666.4|665.4|664.1|663.1|1214
1743670500000|2025-04-03 08:55:00|664.1|663.1|664.4|663.4|664.4|663.4|664.1|663.1|208
1743670800000|2025-04-03 09:00:00|664.8|663.8|664.9|663.9|664.9|663.9|663.9|662.9|618
1743671100000|2025-04-03 09:05:00|664.6|663.6|663.9|662.9|664.9|663.9|663.8|662.8|249
1743671400000|2025-04-03 09:10:00|663.8|662.8|663.6|662.6|664.1|663.1|663.6|662.6|197
1743671700000|2025-04-03 09:15:00|663.9|662.9|663.4|662.4|664.1|663.1|663|662|156
1743672000000|2025-04-03 09:20:00|663.3|662.3|663.4|662.4|664.1|663.1|663.1|662.1|748
1743672300000|2025-04-03 09:25:00|663.3|662.3|662.8|661.8|663.4|662.4|662.6|661.6|40
1743672600000|2025-04-03 09:30:00|662.6|661.6|662.4|661.4|662.9|661.9|662.4|661.4|65
1743672900000|2025-04-03 09:35:00|662.5|661.5|662.5|661.5|663.4|662.4|662.3|661.3|315
1743673200000|2025-04-03 09:40:00|662.4|661.4|662.4|661.4|662.6|661.6|662.1|661.1|63
1743673500000|2025-04-03 09:45:00|662.3|661.3|661.1|660.1|662.3|661.3|660.9|659.9|141
1743673800000|2025-04-03 09:50:00|661|660|660.9|659.9|661.6|660.6|660.8|659.8|302
1743674100000|2025-04-03 09:55:00|661|660|660.8|659.8|661.3|660.3|660.6|659.6|720
1743674400000|2025-04-03 10:00:00|660.6|659.6|660.9|659.9|661.1|660.1|660.6|659.6|127
1743674700000|2025-04-03 10:05:00|661|660|660.9|659.9|661.1|660.1|660.6|659.6|83
1743675000000|2025-04-03 10:10:00|660.8|659.8|660.8|659.8|661.6|660.6|660.6|659.6|493
1743675300000|2025-04-03 10:15:00|660.6|659.6|659.9|658.9|660.6|659.6|659.8|658.8|229
1743675600000|2025-04-03 10:20:00|659.8|658.8|659.8|658.8|660|659|659.1|658.1|375
1743675900000|2025-04-03 10:25:00|659.6|658.6|659.4|658.4|659.9|658.9|659.1|658.1|112
1743676200000|2025-04-03 10:30:00|659.3|658.3|659.1|658.1|659.4|658.4|658.8|657.8|356
1743676500000|2025-04-03 10:35:00|659.3|658.3|660.1|659.1|660.4|659.4|659.3|658.3|423
1743676800000|2025-04-03 10:40:00|660.3|659.3|660.4|659.4|660.6|659.6|660.1|659.1|275
1743677100000|2025-04-03 10:45:00|660.3|659.3|659.9|658.9|660.6|659.6|659.4|658.4|273
1743677400000|2025-04-03 10:50:00|660.1|659.1|659.4|658.4|660.6|659.6|659.4|658.4|320
1743677700000|2025-04-03 10:55:00|659.6|658.6|659.9|658.9|660.5|659.5|659.5|658.5|404
1743678000000|2025-04-03 11:00:00|660|659|659.1|658.1|660.1|659.1|659.1|658.1|163
1743678300000|2025-04-03 11:05:00|658.9|657.9|658.6|657.6|659.4|658.4|658.6|657.6|54
1743678600000|2025-04-03 11:10:00|658.8|657.8|658.9|657.9|658.9|657.9|658.4|657.4|48
1743678900000|2025-04-03 11:15:00|658.8|657.8|657.1|656.1|658.8|657.8|657|656|332
1743679200000|2025-04-03 11:20:00|657.3|656.3|656.4|655.4|657.4|656.4|656.4|655.4|378
1743679500000|2025-04-03 11:25:00|656.3|655.3|655.4|654.4|656.6|655.6|655.1|654.1|404
1743679800000|2025-04-03 11:30:00|655.3|654.3|652|651|655.3|654.3|652|651|464
1743680100000|2025-04-03 11:35:00|652.1|651.1|652.9|651.9|653.9|652.9|651.8|650.8|535
1743680400000|2025-04-03 11:40:00|652.8|651.8|650.8|649.8|653.6|652.6|650.6|649.6|1504
1743680700000|2025-04-03 11:45:00|651|650|651|650|651.5|650.5|650.6|649.6|129
1743681000000|2025-04-03 11:50:00|651.1|650.1|650.4|649.4|651.4|650.4|650.1|649.1|378
1743681300000|2025-04-03 11:55:00|650.6|649.6|652|651|652.4|651.4|650.4|649.4|718
1743681600000|2025-04-03 12:00:00|651.9|650.9|651.9|650.9|652.4|651.4|650.9|649.9|532
1743681900000|2025-04-03 12:05:00|652.1|651.1|650.6|649.6|652.1|651.1|650.6|649.6|434
1743682200000|2025-04-03 12:10:00|650.8|649.8|651.6|650.6|651.9|650.9|650.6|649.6|2875
1743682500000|2025-04-03 12:15:00|651.4|650.4|649.9|648.9|651.6|650.6|649.6|648.6|153
1743682800000|2025-04-03 12:20:00|649.8|648.8|648.6|647.6|650.1|649.1|648.4|647.4|354
1743683100000|2025-04-03 12:25:00|648.5|647.5|648.8|647.8|649.9|648.9|648.4|647.4|1001
1743683400000|2025-04-03 12:30:00|648.9|647.9|648.1|647.1|649|648|648|647|295
1743683700000|2025-04-03 12:35:00|648|647|648.4|647.4|648.9|647.9|647.6|646.6|487
1743684000000|2025-04-03 12:40:00|648.1|647.1|647.3|646.3|648.4|647.4|646.6|645.6|238
1743684300000|2025-04-03 12:45:00|647.4|646.4|647.3|646.3|647.5|646.5|646.6|645.6|268
1743684600000|2025-04-03 12:50:00|647.1|646.1|650.5|649.5|652.5|651.5|646.9|645.9|3707
1743684900000|2025-04-03 12:55:00|650.6|649.6|649.9|648.9|651.6|650.6|649.9|648.9|416
1743685200000|2025-04-03 13:00:00|649.4|648.4|647.6|646.6|649.8|648.8|647.6|646.6|238
1743685500000|2025-04-03 13:05:00|647.5|646.5|646.6|645.6|648.5|647.5|646.4|645.4|558
1743685800000|2025-04-03 13:10:00|646.8|645.8|645.6|644.6|646.9|645.9|645.1|644.1|643
1743686100000|2025-04-03 13:15:00|645.8|644.8|645.6|644.6|646.1|645.1|644.5|643.5|212
1743686400000|2025-04-03 13:20:00|645.5|644.5|645.4|644.4|645.9|644.9|644.6|643.6|85
1743686700000|2025-04-03 13:25:00|645.5|644.5|647.1|646.1|648.4|647.4|645.4|644.4|4574
1743687000000|2025-04-03 13:30:00|646.9|645.9|650.6|649.6|650.6|649.6|646.6|645.6|712
1743687300000|2025-04-03 13:35:00|650.9|649.9|651.9|650.9|652.4|651.4|650.6|649.6|533
1743687600000|2025-04-03 13:40:00|651.4|650.4|650.6|649.6|652|651|650.4|649.4|720
1743687900000|2025-04-03 13:45:00|650.5|649.5|648.3|647.3|650.8|649.8|648.3|647.3|175
1743688200000|2025-04-03 13:50:00|648.4|647.4|647.5|646.5|648.9|647.9|647.4|646.4|152
1743688500000|2025-04-03 13:55:00|647.6|646.6|646.9|645.9|648|647|646.6|645.6|413
1743688800000|2025-04-03 14:00:00|646.8|645.8|647.9|646.9|648.6|647.6|646.4|645.4|669
1743689100000|2025-04-03 14:05:00|648.1|647.1|648.8|647.8|649.1|648.1|647.3|646.3|379
1743689400000|2025-04-03 14:10:00|648.6|647.6|647.4|646.4|649.4|648.4|647.1|646.1|249
1743689700000|2025-04-03 14:15:00|647.3|646.3|648.3|647.3|649.1|648.1|647|646|142
1743690000000|2025-04-03 14:20:00|648.1|647.1|649.6|648.6|649.8|648.8|647.6|646.6|189
1743690300000|2025-04-03 14:25:00|649.8|648.8|649|648|651.4|650.4|648.6|647.6|531
1743690600000|2025-04-03 14:30:00|648.9|647.9|647|646|650|649|646.9|645.9|219
1743690900000|2025-04-03 14:35:00|646.9|645.9|646.9|645.9|648.4|647.4|646|645|551
1743691200000|2025-04-03 14:40:00|647|646|646.9|645.9|647.4|646.4|646.3|645.3|303
1743691500000|2025-04-03 14:45:00|646.6|645.6|647.4|646.4|648.4|647.4|646.6|645.6|765
1743691800000|2025-04-03 14:50:00|647.3|646.3|647.1|646.1|647.9|646.9|646.8|645.8|886
1743692100000|2025-04-03 14:55:00|647.3|646.3|645.6|644.6|647.4|646.4|645.6|644.6|934
1743692400000|2025-04-03 15:00:00|645.9|644.9|645.3|644.3|646.4|645.4|644.9|643.9|315
1743692700000|2025-04-03 15:05:00|645.4|644.4|644.8|643.8|645.8|644.8|644.4|643.4|303
1743693000000|2025-04-03 15:10:00|644.6|643.6|645.6|644.6|646.6|645.6|644.6|643.6|333
1743693300000|2025-04-03 15:15:00|645.5|644.5|646.9|645.9|647.6|646.6|645.4|644.4|929
1743693600000|2025-04-03 15:20:00|647|646|647.1|646.1|647.9|646.9|646.4|645.4|1031
1743693900000|2025-04-03 15:25:00|647|646|647.4|646.4|648.4|647.4|647|646|1997
1743694200000|2025-04-03 15:30:00|647.5|646.5|647.4|646.4|648.8|647.8|647|646|4480
1743694500000|2025-04-03 15:35:00|647.5|646.5|648.1|647.1|648.4|647.4|647|646|503
1743694800000|2025-04-03 15:40:00|648|647|649.1|648.1|649.6|648.6|647.6|646.6|2881
1743695100000|2025-04-03 15:45:00|648.9|647.9|650.6|649.6|650.6|649.6|648.1|647.1|2056
1743695400000|2025-04-03 15:50:00|650.5|649.5|649.6|648.6|650.6|649.6|649.1|648.1|383
1743695700000|2025-04-03 15:55:00|649.8|648.8|649.9|648.9|650.1|649.1|649.4|648.4|177
1743696000000|2025-04-03 16:00:00|650|649|650|649|650.6|649.6|649.9|648.9|184
1743696300000|2025-04-03 16:05:00|650.1|649.1|650.4|649.4|650.9|649.9|650.1|649.1|184
1743696600000|2025-04-03 16:10:00|650.5|649.5|650.6|649.6|651.4|650.4|650.4|649.4|163
1743696900000|2025-04-03 16:15:00|650.5|649.5|649.9|648.9|650.5|649.5|649.9|648.9|101
1743697200000|2025-04-03 16:20:00|650.1|649.1|649.5|648.5|650.1|649.1|649.3|648.3|168
1743697500000|2025-04-03 16:25:00|649.6|648.6|649.9|648.9|649.9|648.9|648.9|647.9|89
1743697800000|2025-04-03 16:30:00|650.1|649.1|649.6|648.6|650.4|649.4|649.5|648.5|189
1743698100000|2025-04-03 16:35:00|649.4|648.4|649.1|648.1|649.6|648.6|648.9|647.9|31
1743698400000|2025-04-03 16:40:00|649.3|648.3|649.4|648.4|650.1|649.1|649.3|648.3|151
1743698700000|2025-04-03 16:45:00|649.1|648.1|649.4|648.4|649.6|648.6|649.1|648.1|79
1743699000000|2025-04-03 16:50:00|649.5|648.5|649.6|648.6|649.9|648.9|648.9|647.9|41
1743699300000|2025-04-03 16:55:00|649.8|648.8|650.4|649.4|650.9|649.9|649.4|648.4|123
1743699600000|2025-04-03 17:00:00|650.5|649.5|649.4|648.4|650.5|649.5|649.1|648.1|141
1743699900000|2025-04-03 17:05:00|649.3|648.3|648.5|647.5|649.4|648.4|648.5|647.5|50
1743700200000|2025-04-03 17:10:00|648.4|647.4|649.1|648.1|649.1|648.1|648.1|647.1|33
1743700500000|2025-04-03 17:15:00|649.3|648.3|650|649|650|649|648.9|647.9|52
1743700800000|2025-04-03 17:20:00|650.1|649.1|650.9|649.9|651.1|650.1|649.9|648.9|126
1743701100000|2025-04-03 17:25:00|651|650|650.9|649.9|651.1|650.1|650.6|649.6|21
1743701400000|2025-04-03 17:30:00|651.1|650.1|651.6|650.6|651.9|650.9|650.9|649.9|52
1743701700000|2025-04-03 17:35:00|651.8|650.8|652.6|651.6|652.9|651.9|651.4|650.4|103
1743702000000|2025-04-03 17:40:00|652.8|651.8|652.9|651.9|653.1|652.1|652.4|651.4|32
1743702300000|2025-04-03 17:45:00|653|652|652.5|651.5|653.1|652.1|651.9|650.9|67
1743702600000|2025-04-03 17:50:00|652.4|651.4|652.6|651.6|652.8|651.8|651.9|650.9|151
1743702900000|2025-04-03 17:55:00|652.9|651.9|652.4|651.4|652.9|651.9|652.1|651.1|91
1743703200000|2025-04-03 18:00:00|652.3|651.3|651.9|650.9|652.6|651.6|651.9|650.9|103
1743703500000|2025-04-03 18:05:00|652|651|650.9|649.9|652.1|651.1|650.6|649.6|44
1743703800000|2025-04-03 18:10:00|651|650|651.1|650.1|651.4|650.4|650.4|649.4|33
1743704100000|2025-04-03 18:15:00|651|650|650.9|649.9|651.4|650.4|650.5|649.5|21
1743704400000|2025-04-03 18:20:00|651|650|651.6|650.6|651.9|650.9|651|650|49
1743704700000|2025-04-03 18:25:00|651.5|650.5|652.4|651.4|652.4|651.4|650.9|649.9|370
1743705000000|2025-04-03 18:30:00|652.3|651.3|651.6|650.6|652.4|651.4|651.6|650.6|36
1743705300000|2025-04-03 18:35:00|651.8|650.8|651.8|650.8|651.8|650.8|651.4|650.4|65
1743705600000|2025-04-03 18:40:00|651.6|650.6|651.5|650.5|651.8|650.8|651.3|650.3|6
1743705900000|2025-04-03 18:45:00|651.4|650.4|651.4|650.4|651.5|650.5|651.1|650.1|77
1743706200000|2025-04-03 18:50:00|651.3|650.3|651.1|650.1|651.4|650.4|651|650|1
1743706500000|2025-04-03 18:55:00|651.3|650.3|651.4|650.4|651.4|650.4|650.8|649.8|8
1743706800000|2025-04-03 19:00:00|651.3|650.3|651|650|651.3|650.3|650.9|649.9|1
1743707100000|2025-04-03 19:05:00|651.1|650.1|650.9|649.9|651.1|650.1|650.8|649.8|0
1743707400000|2025-04-03 19:10:00|651|650|650.8|649.8|651|650|650.6|649.6|7
1743707700000|2025-04-03 19:15:00|650.6|649.6|650.5|649.5|650.6|649.6|650|649|71
1743708000000|2025-04-03 19:20:00|650.6|649.6|650.4|649.4|650.6|649.6|650.3|649.3|5
1743708300000|2025-04-03 19:25:00|650.5|649.5|650.5|649.5|650.6|649.6|650.1|649.1|9
1743708600000|2025-04-03 19:30:00|650.4|649.4|650.6|649.6|650.6|649.6|650.4|649.4|0
1743708900000|2025-04-03 19:35:00|650.5|649.5|650.6|649.6|650.6|649.6|650.4|649.4|0
1743709200000|2025-04-03 19:40:00|650.5|649.5|650.4|649.4|650.6|649.6|650.3|649.3|16
1743709500000|2025-04-03 19:45:00|650.5|649.5|650.3|649.3|650.5|649.5|650|649|27
1743709800000|2025-04-03 19:50:00|650.4|649.4|650.6|649.6|650.6|649.6|650.1|649.1|6
1743710100000|2025-04-03 19:55:00|650.5|649.5|650.5|649.5|650.6|649.6|650.4|649.4|5
1743710400000|2025-04-03 20:00:00|650.4|649.4|650.4|649.4|650.5|649.5|650.3|649.3|0
1743710700000|2025-04-03 20:05:00|650.3|649.3|650.1|649.1|650.4|649.4|650.1|649.1|0
1743711000000|2025-04-03 20:10:00|650.3|649.3|650.3|649.3|650.5|649.5|650.3|649.3|1
1743711300000|2025-04-03 20:15:00|650.4|649.4|650.4|649.4|650.5|649.5|650.4|649.4|13
1743711600000|2025-04-03 20:20:00|650.5|649.5|649.6|648.6|650.5|649.5|649.6|648.6|14
1743711900000|2025-04-03 20:25:00|649.8|648.8|649.9|648.9|649.9|648.9|649.6|648.6|34
1743712200000|2025-04-03 20:30:00|650|649|650.4|649.4|650.5|649.5|649.9|648.9|26
1743712500000|2025-04-03 20:35:00|650.3|649.3|650.4|649.4|650.4|649.4|649.9|648.9|20
1743712800000|2025-04-03 20:40:00|650.3|649.3|649.9|648.9|650.3|649.3|649.9|648.9|10
1743713100000|2025-04-03 20:45:00|650|649|649.9|648.9|650|649|649.8|648.8|10
1743713400000|2025-04-03 20:50:00|649.8|648.8|649.5|648.5|649.9|648.9|649.4|648.4|25
1743713700000|2025-04-03 20:55:00|649.6|648.6|649.9|648.9|649.9|648.9|649.4|648.4|57
1743714000000|2025-04-03 21:00:00|649.8|648.8|649.6|648.6|649.8|648.8|649.6|648.6|0
1743714600000|2025-04-03 21:10:00|649.5|648.5|649.4|648.4|649.5|648.5|649.4|648.4|0
1743715200000|2025-04-03 21:20:00|649.5|648.5|649.5|648.5|649.5|648.5|649.5|648.5|0
1743715500000|2025-04-03 21:25:00|649.4|648.4|649.4|648.4|649.4|648.4|649.4|648.4|0
1743715800000|2025-04-03 21:30:00|649.5|648.5|649.5|648.5|649.5|648.5|649.5|648.5|0
1743716100000|2025-04-03 21:35:00|649.4|648.4|649.5|648.5|649.5|648.5|649.4|648.4|0
1743717300000|2025-04-03 21:55:00|650.1|647.1|650.3|647.3|650.4|647.4|650.1|647.1|0
1743724800000|2025-04-04 00:00:00|651|650|651.3|650.3|651.9|650.9|650.5|649.5|5
1743725100000|2025-04-04 00:05:00|651.1|650.1|650.5|649.5|651.3|650.3|650|649|18
1743725400000|2025-04-04 00:10:00|650.4|649.4|650.3|649.3|650.5|649.5|650.3|649.3|0
1743725700000|2025-04-04 00:15:00|650.1|649.1|650.3|649.3|650.6|649.6|649.8|648.8|22
1743726000000|2025-04-04 00:20:00|650.4|649.4|650.5|649.5|650.8|649.8|650.3|649.3|0
1743726300000|2025-04-04 00:25:00|650.3|649.3|650.3|649.3|650.5|649.5|650.3|649.3|0
1743726600000|2025-04-04 00:30:00|650.4|649.4|649.8|648.8|650.4|649.4|649.8|648.8|2
1743726900000|2025-04-04 00:35:00|649.5|648.5|649.8|648.8|649.8|648.8|649.5|648.5|0
1743727200000|2025-04-04 00:40:00|649.9|648.9|649.8|648.8|650|649|649.8|648.8|0
1743727500000|2025-04-04 00:45:00|650|649|649.8|648.8|650|649|649.5|648.5|0
1743727800000|2025-04-04 00:50:00|649.5|648.5|649.3|648.3|649.5|648.5|649|648|0
1743728100000|2025-04-04 00:55:00|649|648|648.5|647.5|649.1|648.1|648.3|647.3|383
1743728400000|2025-04-04 01:00:00|648.6|647.6|647.5|646.5|648.9|647.9|647.1|646.1|90
1743728700000|2025-04-04 01:05:00|647.4|646.4|646.8|645.8|647.5|646.5|646.8|645.8|3
1743729000000|2025-04-04 01:10:00|647|646|647.8|646.8|648|647|646.8|645.8|17
1743729300000|2025-04-04 01:15:00|648|647|649.3|648.3|649.3|648.3|648|647|0
1743729600000|2025-04-04 01:20:00|649.5|648.5|648|647|649.5|648.5|648|647|2
1743729900000|2025-04-04 01:25:00|647.8|646.8|647.3|646.3|647.8|646.8|647|646|0
1743730200000|2025-04-04 01:30:00|647|646|647|646|647.3|646.3|646.8|645.8|2
1743730500000|2025-04-04 01:35:00|647.3|646.3|647.8|646.8|647.8|646.8|647|646|0
1743730800000|2025-04-04 01:40:00|647.5|646.5|647.3|646.3|647.8|646.8|647|646|0
1743731100000|2025-04-04 01:45:00|647.5|646.5|647.8|646.8|647.8|646.8|647.5|646.5|0
1743731400000|2025-04-04 01:50:00|647.5|646.5|648|647|648|647|647.5|646.5|1
1743731700000|2025-04-04 01:55:00|647.6|646.6|647.5|646.5|647.9|646.9|647.5|646.5|0
1743732000000|2025-04-04 02:00:00|647.4|646.4|646.8|645.8|647.5|646.5|646.6|645.6|0
1743732300000|2025-04-04 02:05:00|646.9|645.9|647.6|646.6|647.6|646.6|646.8|645.8|8
1743732600000|2025-04-04 02:10:00|647.8|646.8|648.1|647.1|648.4|647.4|647.8|646.8|0
1743732900000|2025-04-04 02:15:00|648|647|647.6|646.6|648.1|647.1|647.5|646.5|0
1743733200000|2025-04-04 02:20:00|647.8|646.8|646.9|645.9|647.8|646.8|646.9|645.9|0
1743733500000|2025-04-04 02:25:00|646.8|645.8|647|646|647.1|646.1|646.5|645.5|2
1743733800000|2025-04-04 02:30:00|646.8|645.8|647.3|646.3|647.4|646.4|646.8|645.8|0
1743734100000|2025-04-04 02:35:00|647.4|646.4|647.4|646.4|647.8|646.8|647.3|646.3|5
1743734400000|2025-04-04 02:40:00|647.3|646.3|647.1|646.1|647.3|646.3|647.1|646.1|0
1743734700000|2025-04-04 02:45:00|646.9|645.9|646.9|645.9|647.1|646.1|646.8|645.8|6
1743735000000|2025-04-04 02:50:00|646.8|645.8|646.6|645.6|647|646|646.3|645.3|43
1743735300000|2025-04-04 02:55:00|646.5|645.5|646.5|645.5|646.9|645.9|646.3|645.3|0
1743735600000|2025-04-04 03:00:00|646.6|645.6|646.3|645.3|646.8|645.8|646|645|2
1743735900000|2025-04-04 03:05:00|646.4|645.4|646.4|645.4|646.5|645.5|646.1|645.1|5
1743736200000|2025-04-04 03:10:00|646.3|645.3|646|645|646.4|645.4|645.8|644.8|0
1743736500000|2025-04-04 03:15:00|646.1|645.1|646.3|645.3|646.4|645.4|646|645|3
1743736800000|2025-04-04 03:20:00|646.4|645.4|646.3|645.3|646.4|645.4|646|645|0
1743737100000|2025-04-04 03:25:00|646|645|646.3|645.3|646.3|645.3|646|645|4
1743737400000|2025-04-04 03:30:00|646.4|645.4|646|645|646.4|645.4|646|645|3
1743737700000|2025-04-04 03:35:00|646.1|645.1|645.8|644.8|646.3|645.3|645.6|644.6|0
1743738000000|2025-04-04 03:40:00|645.6|644.6|645.5|644.5|645.6|644.6|645.4|644.4|22
1743738300000|2025-04-04 03:45:00|645.6|644.6|645.5|644.5|645.8|644.8|645.4|644.4|2
1743738600000|2025-04-04 03:50:00|645.6|644.6|646.3|645.3|646.3|645.3|645.4|644.4|0
1743738900000|2025-04-04 03:55:00|646|645|646|645|646.4|645.4|646|645|0
1743739200000|2025-04-04 04:00:00|646.3|645.3|646|645|646.3|645.3|646|645|0
1743739500000|2025-04-04 04:05:00|645.8|644.8|645.6|644.6|645.8|644.8|645.4|644.4|13
1743739800000|2025-04-04 04:10:00|645.8|644.8|645.8|644.8|646.3|645.3|645.8|644.8|0
1743740100000|2025-04-04 04:15:00|645.6|644.6|645.8|644.8|645.8|644.8|645.5|644.5|0
1743740400000|2025-04-04 04:20:00|645.6|644.6|645.6|644.6|645.6|644.6|645.4|644.4|10
1743740700000|2025-04-04 04:25:00|645.5|644.5|646|645|646|645|645.5|644.5|0
1743741000000|2025-04-04 04:30:00|645.8|644.8|645.8|644.8|645.8|644.8|645.5|644.5|0
1743741300000|2025-04-04 04:35:00|645.6|644.6|645.5|644.5|645.6|644.6|645.4|644.4|0
1743741600000|2025-04-04 04:40:00|645.4|644.4|645.4|644.4|645.5|644.5|645.4|644.4|33
1743741900000|2025-04-04 04:45:00|645.5|644.5|645.4|644.4|645.6|644.6|645.4|644.4|0
1743742200000|2025-04-04 04:50:00|||||||||100
1743742500000|2025-04-04 04:55:00|644.6|643.6|644.6|643.6|644.6|643.6|644.1|643.1|616
1743742800000|2025-04-04 05:00:00|644.8|643.8|644.8|643.8|645.4|644.4|644.6|643.6|1
1743743100000|2025-04-04 05:05:00|644.9|643.9|645.3|644.3|645.3|644.3|644.9|643.9|9
1743743400000|2025-04-04 05:10:00|645.1|644.1|645|644|645.3|644.3|645|644|5
1743743700000|2025-04-04 05:15:00|645.3|644.3|645.5|644.5|645.8|644.8|644.9|643.9|0
1743744000000|2025-04-04 05:20:00|645.6|644.6|645.3|644.3|645.8|644.8|645.3|644.3|0
1743744300000|2025-04-04 05:25:00|645.5|644.5|644.8|643.8|645.5|644.5|644.3|643.3|17
1743744600000|2025-04-04 05:30:00|644.5|643.5|645|644|645|644|644.5|643.5|0
1743744900000|2025-04-04 05:35:00|644.8|643.8|645.5|644.5|646|645|644.8|643.8|0
1743745200000|2025-04-04 05:40:00|645.3|644.3|645.5|644.5|645.8|644.8|645.3|644.3|8
1743745500000|2025-04-04 05:45:00|645.6|644.6|645.8|644.8|646|645|645.4|644.4|8
1743745800000|2025-04-04 05:50:00|646|645|645.6|644.6|646.1|645.1|645.5|644.5|2
1743746100000|2025-04-04 05:55:00|645.5|644.5|645.5|644.5|645.8|644.8|645.5|644.5|0
1743746400000|2025-04-04 06:00:00|645.6|644.6|646.4|645.4|646.4|645.4|645.5|644.5|9
1743746700000|2025-04-04 06:05:00|646.3|645.3|646.1|645.1|646.4|645.4|645.9|644.9|24
1743747000000|2025-04-04 06:10:00|646|645|645.9|644.9|646.3|645.3|645.3|644.3|2
1743747300000|2025-04-04 06:15:00|646|645|645.9|644.9|646|645|645.8|644.8|5
1743747600000|2025-04-04 06:20:00|645.8|644.8|645.5|644.5|645.8|644.8|645.3|644.3|35
1743747900000|2025-04-04 06:25:00|645.3|644.3|645|644|645.4|644.4|644.9|643.9|5
1743748200000|2025-04-04 06:30:00|644.9|643.9|644.4|643.4|644.9|643.9|644.1|643.1|20
1743748500000|2025-04-04 06:35:00|644.5|643.5|644.8|643.8|645.4|644.4|644.5|643.5|26
1743748800000|2025-04-04 06:40:00|644.6|643.6|644|643|644.9|643.9|643.9|642.9|32
1743749100000|2025-04-04 06:45:00|643.9|642.9|644|643|644.3|643.3|643.9|642.9|29
1743749400000|2025-04-04 06:50:00|643.9|642.9|643.5|642.5|644|643|643.4|642.4|78
1743749700000|2025-04-04 06:55:00|643.6|642.6|642.1|641.1|643.6|642.6|642|641|49
1743750000000|2025-04-04 07:00:00|642|641|641.1|640.1|642.1|641.1|641.1|640.1|20
1743750300000|2025-04-04 07:05:00|641|640|640.4|639.4|641.1|640.1|640|639|516
1743750600000|2025-04-04 07:10:00|640.5|639.5|639.1|638.1|641.1|640.1|639.1|638.1|223
1743750900000|2025-04-04 07:15:00|639.3|638.3|638.6|637.6|639.3|638.3|638.4|637.4|169
1743751200000|2025-04-04 07:20:00|638.8|637.8|639.1|638.1|639.4|638.4|638.6|637.6|321
1743751500000|2025-04-04 07:25:00|639.3|638.3|638.1|637.1|639.3|638.3|638|637|338
1743751800000|2025-04-04 07:30:00|638|637|637.8|636.8|638.1|637.1|637.3|636.3|48
1743752100000|2025-04-04 07:35:00|637.9|636.9|639.1|638.1|639.4|638.4|637.9|636.9|198
1743752400000|2025-04-04 07:40:00|638.9|637.9|637.3|636.3|638.9|637.9|637.1|636.1|90
1743752700000|2025-04-04 07:45:00|637.1|636.1|637.1|636.1|637.4|636.4|636.6|635.6|214
1743753000000|2025-04-04 07:50:00|637.3|636.3|636.3|635.3|638.1|637.1|636|635|1159
1743753300000|2025-04-04 07:55:00|636.1|635.1|636.4|635.4|636.4|635.4|635.9|634.9|126
1743753600000|2025-04-04 08:00:00|636.1|635.1|636.1|635.1|636.9|635.9|635.3|634.3|416
1743753900000|2025-04-04 08:05:00|636|635|635.5|634.5|636.4|635.4|635.4|634.4|130
1743754200000|2025-04-04 08:10:00|635.4|634.4|634.8|633.8|635.6|634.6|634.6|633.6|96
1743754500000|2025-04-04 08:15:00|634.9|633.9|634.9|633.9|635.4|634.4|634.6|633.6|68
1743754800000|2025-04-04 08:20:00|635|634|634.4|633.4|635.8|634.8|634.4|633.4|209
1743755100000|2025-04-04 08:25:00|634.3|633.3|634.1|633.1|634.5|633.5|633.8|632.8|457
1743755400000|2025-04-04 08:30:00|634|633|631.8|630.8|634.1|633.1|631.6|630.6|471
1743755700000|2025-04-04 08:35:00|631.6|630.6|632.1|631.1|632.6|631.6|631.4|630.4|130
1743756000000|2025-04-04 08:40:00|632|631|631|630|632.6|631.6|629.8|628.8|574
1743756300000|2025-04-04 08:45:00|630.9|629.9|631|630|631.4|630.4|630.1|629.1|85
1743756600000|2025-04-04 08:50:00|630.9|629.9|630|629|630.9|629.9|629.6|628.6|42
1743756900000|2025-04-04 08:55:00|630.1|629.1|629.5|628.5|630.4|629.4|629.4|628.4|216
1743757200000|2025-04-04 09:00:00|629.6|628.6|629.6|628.6|630.4|629.4|629.4|628.4|224
1743757500000|2025-04-04 09:05:00|629.8|628.8|630.9|629.9|630.9|629.9|629|628|50
1743757800000|2025-04-04 09:10:00|631.1|630.1|630.1|629.1|631.4|630.4|629.8|628.8|89
1743758100000|2025-04-04 09:15:00|630|629|631.9|630.9|632.6|631.6|629.9|628.9|1037
1743758400000|2025-04-04 09:20:00|631.8|630.8|632.4|631.4|632.9|631.9|631.3|630.3|741
1743758700000|2025-04-04 09:25:00|632.6|631.6|631.9|630.9|633.5|632.5|631.6|630.6|175
1743759000000|2025-04-04 09:30:00|632|631|633.4|632.4|633.6|632.6|631.6|630.6|84
1743759300000|2025-04-04 09:35:00|633.5|632.5|633.4|632.4|633.6|632.6|632.9|631.9|46
1743759600000|2025-04-04 09:40:00|633.5|632.5|632|631|633.5|632.5|631.9|630.9|72
1743759900000|2025-04-04 09:45:00|632.1|631.1|632.6|631.6|633.6|632.6|631.8|630.8|205
1743760200000|2025-04-04 09:50:00|632.5|631.5|632.9|631.9|633.4|632.4|631.6|630.6|205
1743760500000|2025-04-04 09:55:00|632.6|631.6|632.6|631.6|632.9|631.9|631.4|630.4|101
1743760800000|2025-04-04 10:00:00|632.8|631.8|635.6|634.6|635.6|634.6|632.5|631.5|133
1743761100000|2025-04-04 10:05:00|635.4|634.4|630|629|635.4|634.4|629.9|628.9|1100
1743761400000|2025-04-04 10:10:00|630.1|629.1|628.1|627.1|630.1|629.1|627.4|626.4|604
1743761700000|2025-04-04 10:15:00|628.3|627.3|626.6|625.6|628.4|627.4|626.4|625.4|115
1743762000000|2025-04-04 10:20:00|626.9|625.9|623.8|622.8|626.9|625.9|622.9|621.9|406
1743762300000|2025-04-04 10:25:00|623.9|622.9|623|622|627.5|626.5|622.9|621.9|370
1743762600000|2025-04-04 10:30:00|622.9|621.9|621.9|620.9|624.1|623.1|621|620|3564
1743762900000|2025-04-04 10:35:00|622.1|621.1|618.1|617.1|622.1|621.1|617.8|616.8|1381
1743763200000|2025-04-04 10:40:00|617.9|616.9|618.9|617.9|620.3|619.3|616|615|647
1743763500000|2025-04-04 10:45:00|619|618|620.9|619.9|621.5|620.5|617.3|616.3|372
1743763800000|2025-04-04 10:50:00|620.8|619.8|617.4|616.4|621.5|620.5|617.1|616.1|1005
1743764100000|2025-04-04 10:55:00|617.5|616.5|619.3|618.3|620.3|619.3|617.5|616.5|647
1743764400000|2025-04-04 11:00:00|619.4|618.4|617.4|616.4|620.1|619.1|617.3|616.3|101
1743764700000|2025-04-04 11:05:00|617.6|616.6|617.1|616.1|618.5|617.5|614.4|613.4|232
1743765000000|2025-04-04 11:10:00|617|616|617.6|616.6|618.8|617.8|616.5|615.5|86
1743765300000|2025-04-04 11:15:00|617.8|616.8|616.6|615.6|617.9|616.9|615.6|614.6|54
1743765600000|2025-04-04 11:20:00|616.5|615.5|614.8|613.8|617.8|616.8|614.4|613.4|291
1743765900000|2025-04-04 11:25:00|614.6|613.6|611|610|614.9|613.9|610.6|609.6|427
1743766200000|2025-04-04 11:30:00|610.9|609.9|612.4|611.4|613|612|609.3|608.3|4475
1743766500000|2025-04-04 11:35:00|612.5|611.5|615.5|614.5|616.4|615.4|612.4|611.4|864
1743766800000|2025-04-04 11:40:00|615.6|614.6|613.1|612.1|615.6|614.6|612.9|611.9|223
1743767100000|2025-04-04 11:45:00|613.3|612.3|611.9|610.9|613.6|612.6|610.9|609.9|154
1743767400000|2025-04-04 11:50:00|611.8|610.8|613.6|612.6|614.4|613.4|610.4|609.4|492
1743767700000|2025-04-04 11:55:00|613.4|612.4|615.9|614.9|616.4|615.4|613.1|612.1|220
1743768000000|2025-04-04 12:00:00|615.6|614.6|612.6|611.6|615.8|614.8|612.6|611.6|113
1743768300000|2025-04-04 12:05:00|612.5|611.5|617.5|616.5|617.9|616.9|611.9|610.9|1473
1743768600000|2025-04-04 12:10:00|617.6|616.6|617.4|616.4|618.1|617.1|616.4|615.4|690
1743768900000|2025-04-04 12:15:00|617.3|616.3|617.9|616.9|619.4|618.4|617.3|616.3|336
1743769200000|2025-04-04 12:20:00|618.1|617.1|616.8|615.8|618.1|617.1|616.6|615.6|231
1743769500000|2025-04-04 12:25:00|616.9|615.9|618.9|617.9|619.8|618.8|616.9|615.9|935
1743769800000|2025-04-04 12:30:00|618.8|617.8|622|621|622.4|621.4|618.5|617.5|540
1743770100000|2025-04-04 12:35:00|621.9|620.9|617.8|616.8|621.9|620.9|617.5|616.5|67
1743770400000|2025-04-04 12:40:00|617.9|616.9|618.4|617.4|618.8|617.8|616.8|615.8|227
1743770700000|2025-04-04 12:45:00|618.5|617.5|619.5|618.5|619.6|618.6|617.6|616.6|203
1743771000000|2025-04-04 12:50:00|619.6|618.6|619.9|618.9|620.4|619.4|618.6|617.6|177
1743771300000|2025-04-04 12:55:00|619.8|618.8|617.4|616.4|619.9|618.9|617.1|616.1|68
1743771600000|2025-04-04 13:00:00|617.1|616.1|619.6|618.6|620.9|619.9|616.9|615.9|514
1743771900000|2025-04-04 13:05:00|619.5|618.5|618|617|620.6|619.6|618|617|115
1743772200000|2025-04-04 13:10:00|617.9|616.9|616.6|615.6|618.4|617.4|616.5|615.5|76
1743772500000|2025-04-04 13:15:00|616.8|615.8|617.1|616.1|617.9|616.9|616.6|615.6|97
1743772800000|2025-04-04 13:20:00|617|616|616|615|618.1|617.1|615.9|614.9|135
1743773100000|2025-04-04 13:25:00|615.9|614.9|615.8|614.8|616.1|615.1|615.4|614.4|74
1743773400000|2025-04-04 13:30:00|615.9|614.9|617|616|617.6|616.6|615.4|614.4|102
1743773700000|2025-04-04 13:35:00|617.1|616.1|616.9|615.9|617.6|616.6|615.6|614.6|93
1743774000000|2025-04-04 13:40:00|617|616|613.9|612.9|617.3|616.3|613.6|612.6|286
1743774300000|2025-04-04 13:45:00|613.8|612.8|612.8|611.8|614.6|613.6|612.6|611.6|301
1743774600000|2025-04-04 13:50:00|612.6|611.6|612.4|611.4|613.6|612.6|611.9|610.9|179
1743774900000|2025-04-04 13:55:00|612.1|611.1|615|614|616.1|615.1|612.1|611.1|291
1743775200000|2025-04-04 14:00:00|614.9|613.9|613.6|612.6|614.9|613.9|613.4|612.4|143
1743775500000|2025-04-04 14:05:00|613.5|612.5|613.6|612.6|614.8|613.8|612.4|611.4|247
1743775800000|2025-04-04 14:10:00|613.8|612.8|615.4|614.4|615.9|614.9|613.1|612.1|185
1743776100000|2025-04-04 14:15:00|615.3|614.3|613.4|612.4|615.9|614.9|613.4|612.4|111
1743776400000|2025-04-04 14:20:00|613.3|612.3|612.1|611.1|613.5|612.5|612|611|855
1743776700000|2025-04-04 14:25:00|612.4|611.4|610.6|609.6|612.4|611.4|610.5|609.5|589
1743777000000|2025-04-04 14:30:00|610.8|609.8|610.6|609.6|611.9|610.9|610.3|609.3|192
1743777300000|2025-04-04 14:35:00|610.9|609.9|610.4|609.4|611.4|610.4|610.1|609.1|80
1743777600000|2025-04-04 14:40:00|610.3|609.3|609|608|610.5|609.5|609|608|160
1743777900000|2025-04-04 14:45:00|609.1|608.1|607.4|606.4|609.3|608.3|607.1|606.1|159
1743778200000|2025-04-04 14:50:00|607.5|606.5|610.5|609.5|611.9|610.9|606.5|605.5|235
1743778500000|2025-04-04 14:55:00|610.4|609.4|611.6|610.6|612.6|611.6|610.3|609.3|923
1743778800000|2025-04-04 15:00:00|611.5|610.5|619.8|618.8|619.9|618.9|611.4|610.4|1145
1743779100000|2025-04-04 15:05:00|619.9|618.9|619|618|620.1|619.1|615.6|614.6|270
1743779400000|2025-04-04 15:10:00|619.1|618.1|622.9|621.9|626.1|625.1|618.5|617.5|440
1743779700000|2025-04-04 15:15:00|622.6|621.6|618.9|617.9|623.1|622.1|618.8|617.8|445
1743780000000|2025-04-04 15:20:00|618.8|617.8|617.8|616.8|619.4|618.4|617.3|616.3|215
1743780300000|2025-04-04 15:25:00|617.6|616.6|615.4|614.4|618.4|617.4|615.4|614.4|2465
1743780600000|2025-04-04 15:30:00|615.5|614.5|615.4|614.4|617.4|616.4|614.9|613.9|495
1743780900000|2025-04-04 15:35:00|615.5|614.5|615.6|614.6|618.5|617.5|614.9|613.9|789
1743781200000|2025-04-04 15:40:00|615.5|614.5|615.4|614.4|616.6|615.6|614.6|613.6|1013
1743781500000|2025-04-04 15:45:00|615.1|614.1|617.1|616.1|617.6|616.6|614.5|613.5|113
1743781800000|2025-04-04 15:50:00|616.9|615.9|615.6|614.6|618|617|615.4|614.4|183
1743782100000|2025-04-04 15:55:00|615.8|614.8|615.6|614.6|616.1|615.1|615|614|97
1743782400000|2025-04-04 16:00:00|616|615|616|615|616.6|615.6|615.1|614.1|106
1743782700000|2025-04-04 16:05:00|615.9|614.9|616.9|615.9|617.4|616.4|615.9|614.9|115
1743783000000|2025-04-04 16:10:00|616.8|615.8|617.4|616.4|619.4|618.4|616.6|615.6|148
1743783300000|2025-04-04 16:15:00|617.5|616.5|616.4|615.4|617.5|616.5|615.6|614.6|104
1743783600000|2025-04-04 16:20:00|616.5|615.5|616.1|615.1|616.9|615.9|615.8|614.8|25
1743783900000|2025-04-04 16:25:00|616.4|615.4|616.1|615.1|616.6|615.6|615.6|614.6|15
1743784200000|2025-04-04 16:30:00|616.3|615.3|615|614|616.6|615.6|614.5|613.5|70
1743784500000|2025-04-04 16:35:00|615.1|614.1|617.9|616.9|618.1|617.1|615|614|67
1743784800000|2025-04-04 16:40:00|618|617|616.6|615.6|618.6|617.6|616.6|615.6|59
1743785100000|2025-04-04 16:45:00|616.8|615.8|616.3|615.3|616.8|615.8|616|615|50
1743785400000|2025-04-04 16:50:00|616.1|615.1|617.1|616.1|617.4|616.4|616|615|45
1743785700000|2025-04-04 16:55:00|616.9|615.9|617.4|616.4|617.9|616.9|616.8|615.8|39
1743786000000|2025-04-04 17:00:00|617.5|616.5|617.4|616.4|618.1|617.1|617.1|616.1|20
1743786300000|2025-04-04 17:05:00|617.5|616.5|617.5|616.5|617.9|616.9|617|616|59
1743786600000|2025-04-04 17:10:00|617.6|616.6|616.5|615.5|617.6|616.6|616.4|615.4|86
1743786900000|2025-04-04 17:15:00|616.4|615.4|615.6|614.6|616.6|615.6|614.9|613.9|454
1743787200000|2025-04-04 17:20:00|615.5|614.5|616.1|615.1|616.6|615.6|615.4|614.4|13
1743787500000|2025-04-04 17:25:00|616.3|615.3|616.5|615.5|617.4|616.4|616.1|615.1|40
1743787800000|2025-04-04 17:30:00|616.6|615.6|616.8|615.8|617|616|615.6|614.6|97
1743788100000|2025-04-04 17:35:00|616.6|615.6|617|616|618.1|617.1|616.4|615.4|612
1743788400000|2025-04-04 17:40:00|616.9|615.9|617.9|616.9|618.4|617.4|616.9|615.9|51
1743788700000|2025-04-04 17:45:00|618.1|617.1|618.9|617.9|619.1|618.1|617.4|616.4|444
1743789000000|2025-04-04 17:50:00|618.8|617.8|618.9|617.9|619.1|618.1|617.6|616.6|25
1743789300000|2025-04-04 17:55:00|619|618|619.1|618.1|619.3|618.3|618.4|617.4|61
1743789600000|2025-04-04 18:00:00|619.3|618.3|619.1|618.1|619.9|618.9|618.9|617.9|24
1743789900000|2025-04-04 18:05:00|619.3|618.3|618.4|617.4|619.4|618.4|617.9|616.9|58
1743790200000|2025-04-04 18:10:00|618.3|617.3|617.9|616.9|618.5|617.5|617.5|616.5|21
1743790500000|2025-04-04 18:15:00|617.6|616.6|617.9|616.9|618|617|616.9|615.9|85
1743790800000|2025-04-04 18:20:00|618.1|617.1|617.9|616.9|618.1|617.1|617.4|616.4|47
1743791100000|2025-04-04 18:25:00|617.8|616.8|616.9|615.9|618.1|617.1|616.4|615.4|365
1743791400000|2025-04-04 18:30:00|617|616|616.8|615.8|617.3|616.3|616.4|615.4|208
1743791700000|2025-04-04 18:35:00|616.9|615.9|617.5|616.5|617.8|616.8|616.8|615.8|24
1743792000000|2025-04-04 18:40:00|617.6|616.6|617.1|616.1|617.8|616.8|617|616|203
1743792300000|2025-04-04 18:45:00|617|616|618.4|617.4|618.4|617.4|616.6|615.6|173
1743792600000|2025-04-04 18:50:00|618.3|617.3|619.1|618.1|619.1|618.1|617.9|616.9|44
1743792900000|2025-04-04 18:55:00|618.9|617.9|619.1|618.1|619.9|618.9|618.9|617.9|135
1743793200000|2025-04-04 19:00:00|619.3|618.3|619.1|618.1|619.9|618.9|618.9|617.9|7
1743793500000|2025-04-04 19:05:00|618.9|617.9|618.9|617.9|619.1|618.1|617.9|616.9|1058
1743793800000|2025-04-04 19:10:00|619|618|620|619|620.1|619.1|618.9|617.9|173
1743794100000|2025-04-04 19:15:00|619.9|618.9|620|619|620.1|619.1|619.9|618.9|1
1743794400000|2025-04-04 19:20:00|620.1|619.1|620.9|619.9|621.3|620.3|620|619|76
1743794700000|2025-04-04 19:25:00|621|620|621.3|620.3|621.4|620.4|620.6|619.6|11
1743795000000|2025-04-04 19:30:00|621.1|620.1|621.9|620.9|621.9|620.9|621|620|32
1743795300000|2025-04-04 19:35:00|621.8|620.8|621.4|620.4|622.1|621.1|620.9|619.9|9
1743795600000|2025-04-04 19:40:00|621.5|620.5|621.9|620.9|622|621|621.3|620.3|23
1743795900000|2025-04-04 19:45:00|622|621|622.6|621.6|622.9|621.9|621.9|620.9|43
1743796200000|2025-04-04 19:50:00|622.5|621.5|621.8|620.8|622.5|621.5|621.5|620.5|75
1743796500000|2025-04-04 19:55:00|621.5|620.5|621.4|620.4|621.8|620.8|621|620|43
1743796800000|2025-04-04 20:00:00|621.5|620.5|620.6|619.6|621.6|620.6|620.6|619.6|0
1743797100000|2025-04-04 20:05:00|620.8|619.8|620.9|619.9|621|620|620.4|619.4|0
1743797400000|2025-04-04 20:10:00|620.8|619.8|620.8|619.8|620.8|619.8|620.4|619.4|0
1743797700000|2025-04-04 20:15:00|620.6|619.6|620.8|619.8|620.9|619.9|620.6|619.6|1
1743798000000|2025-04-04 20:20:00|620.6|619.6|620.9|619.9|621|620|620.4|619.4|1
1743798300000|2025-04-04 20:25:00|620.8|619.8|620.8|619.8|620.8|619.8|620.6|619.6|1
1743798600000|2025-04-04 20:30:00|620.6|619.6|620.1|619.1|620.6|619.6|620.1|619.1|1
1743798900000|2025-04-04 20:35:00|620|619|620|619|620.1|619.1|619.9|618.9|0
1743799200000|2025-04-04 20:40:00|619.9|618.9|620.1|619.1|620.3|619.3|619.8|618.8|30
1743799500000|2025-04-04 20:45:00|620.3|619.3|618.4|617.4|620.3|619.3|618.4|617.4|4
1743799800000|2025-04-04 20:50:00|618.5|617.5|619|618|619.4|618.4|618.4|617.4|1
1743800100000|2025-04-04 20:55:00|618.8|617.8|619.3|618.3|619.3|618.3|618.8|617.8|3
1743976800000|2025-04-06 22:00:00|608.6|607.6|603.6|600.6|610.3|608|602.5|600.6|109
1743977100000|2025-04-06 22:05:00|603.9|600.9|606|603|606.1|603.9|600.9|598.8|3
1743977400000|2025-04-06 22:10:00|606.1|603.1|604.4|601.4|607.6|605.4|603.8|601.4|0
1743977700000|2025-04-06 22:15:00|603.3|602.3|603|600|607|604|602|600|13
1743978000000|2025-04-06 22:20:00|603.1|600.1|601.5|598.5|603.3|600.8|601|598.5|0
1743978300000|2025-04-06 22:25:00|601.6|598.6|603.8|600.8|604|602|601.6|598.6|0
1743978600000|2025-04-06 22:30:00|603.9|600.9|603.8|602.8|604.9|602.9|602.5|600.4|0
1743978900000|2025-04-06 22:35:00|603.9|602.9|602.5|601.5|604.8|602.9|602.3|599.9|52
1743979200000|2025-04-06 22:40:00|602.6|601.6|601.6|600.6|602.6|601.6|601.6|600.6|7
1743979500000|2025-04-06 22:45:00|601.8|600.8|600.8|599.8|602.4|600.9|600.4|598.9|42
1743979800000|2025-04-06 22:50:00|602|599|600.3|599.3|602.1|600.4|600.1|598.4|0
1743980100000|2025-04-06 22:55:00|600.1|599.1|601.3|600.3|602.4|600.3|600.1|598.4|0
1743980400000|2025-04-06 23:00:00|602.1|599.1|602.1|601.1|602.1|601.1|600.9|599.1|0
1743980700000|2025-04-06 23:05:00|602|601|603|600|603.5|601.3|601.6|599.9|0
1743981000000|2025-04-06 23:10:00|602.5|601.5|604.1|601.1|604.1|601.9|602.5|601.1|0
1743981300000|2025-04-06 23:15:00|603|602|600.8|599.8|603|602|600.8|599.1|0
1743981600000|2025-04-06 23:20:00|601|600|602|599|602.4|600.4|601|599|0
1743981900000|2025-04-06 23:25:00|602.1|599.1|601.3|600.3|602.1|600.3|600.9|599.1|0
1743982200000|2025-04-06 23:30:00|601.1|600.1|601.6|600.6|601.6|600.6|601.1|600.1|0
1743982500000|2025-04-06 23:35:00|601.5|600.5|602.4|599.4|602.4|600.6|601.5|599.4|0
1743982800000|2025-04-06 23:40:00|601.3|600.3|601.3|600.3|601.3|600.3|601|600|0
1743983100000|2025-04-06 23:45:00|602.4|599.4|603|600|603.1|601.4|601.5|599.4|0
1743983400000|2025-04-06 23:50:00|602.9|599.9|601.6|600.6|603|600.8|601.6|599.9|0
1743983700000|2025-04-06 23:55:00|602.4|599.4|602.1|599.1|602.4|600.3|600.8|598.6|0
1743984000000|2025-04-07 00:00:00|601.4|600.4|599.3|598.3|603.6|601.5|599.3|598.3|5
1743984300000|2025-04-07 00:05:00|599.1|598.1|599.3|598.3|600.6|599.6|599.1|598.1|0
1743984600000|2025-04-07 00:10:00|599.1|598.1|598.3|597.3|599.3|598.3|597.6|596.6|16
1743984900000|2025-04-07 00:15:00|598.5|597.5|599.9|598.9|600|599|598.3|597.3|3
1743985200000|2025-04-07 00:20:00|599.8|598.8|601.8|600.8|601.9|600.9|599.8|598.8|0
1743985500000|2025-04-07 00:25:00|601.5|600.5|601.4|600.4|601.9|600.9|601|600|0
1743985800000|2025-04-07 00:30:00|601.5|600.5|601.8|600.8|602.1|601.1|601|600|0
1743986100000|2025-04-07 00:35:00|602|601|601|600|602.1|601.1|601|600|0
1743986400000|2025-04-07 00:40:00|600.9|599.9|601.3|600.3|601.6|600.6|599.9|598.9|31
1743986700000|2025-04-07 00:45:00|601.1|600.1|601.4|600.4|601.9|600.9|600.8|599.8|16
1743987000000|2025-04-07 00:50:00|601.3|600.3|601.8|600.8|602.3|601.3|601.3|600.3|0
1743987300000|2025-04-07 00:55:00|601.9|600.9|603.9|602.9|604.8|603.8|601.9|600.9|169
1743987600000|2025-04-07 01:00:00|604|603|603.5|602.5|604|603|603.1|602.1|13
1743987900000|2025-04-07 01:05:00|603.4|602.4|605|604|605.8|604.8|603.3|602.3|7
1743988200000|2025-04-07 01:10:00|605.3|604.3|606|605|606.3|605.3|605|604|1
1743988500000|2025-04-07 01:15:00|605.8|604.8|606.3|605.3|606.8|605.8|605.4|604.4|14
1743988800000|2025-04-07 01:20:00|606|605|607.3|606.3|608|607|606|605|0
1743989100000|2025-04-07 01:25:00|607.1|606.1|606.5|605.5|607.4|606.4|606|605|2
1743989400000|2025-04-07 01:30:00|606.4|605.4|605.6|604.6|606.5|605.5|605.1|604.1|0
1743989700000|2025-04-07 01:35:00|605.5|604.5|604.3|603.3|605.8|604.8|603.8|602.8|11
1743990000000|2025-04-07 01:40:00|604.4|603.4|603.8|602.8|604.6|603.6|603|602|398
1743990300000|2025-04-07 01:45:00|603.6|602.6|604.5|603.5|604.9|603.9|603.6|602.6|1
1743990600000|2025-04-07 01:50:00|604.4|603.4|605.6|604.6|605.8|604.8|604|603|0
1743990900000|2025-04-07 01:55:00|605.8|604.8|605.5|604.5|606.1|605.1|605.3|604.3|0
1743991200000|2025-04-07 02:00:00|605.4|604.4|606|605|606.5|605.5|605.3|604.3|1
1743991500000|2025-04-07 02:05:00|606.3|605.3|605.8|604.8|606.4|605.4|605.5|604.5|1
1743991800000|2025-04-07 02:10:00|605.6|604.6|605.3|604.3|605.8|604.8|604.1|603.1|9
1743992100000|2025-04-07 02:15:00|605.4|604.4|604.8|603.8|605.8|604.8|604.5|603.5|1
1743992400000|2025-04-07 02:20:00|604.6|603.6|603.8|602.8|604.8|603.8|603.5|602.5|1
1743992700000|2025-04-07 02:25:00|603.6|602.6|603.5|602.5|604.5|603.5|603.1|602.1|0
1743993000000|2025-04-07 02:30:00|603.6|602.6|604|603|604.5|603.5|603.3|602.3|0
1743993300000|2025-04-07 02:35:00|604.3|603.3|603|602|604.3|603.3|602.3|601.3|12
1743993600000|2025-04-07 02:40:00|602.9|601.9|603.3|602.3|604.3|603.3|602.9|601.9|0
1743993900000|2025-04-07 02:45:00|603.5|602.5|605|604|605.5|604.5|603.3|602.3|10
1743994200000|2025-04-07 02:50:00|605.1|604.1|605.3|604.3|605.3|604.3|604.6|603.6|0
1743994500000|2025-04-07 02:55:00|605.1|604.1|604.4|603.4|605.3|604.3|604|603|4
1743994800000|2025-04-07 03:00:00|604.5|603.5|604.9|603.9|605.8|604.8|604.4|603.4|0
1743995100000|2025-04-07 03:05:00|605|604|604.8|603.8|605.5|604.5|604.6|603.6|0
1743995400000|2025-04-07 03:10:00|604.6|603.6|603.3|602.3|605|604|603|602|0
1743995700000|2025-04-07 03:15:00|603.4|602.4|604|603|604|603|603|602|0
1743996000000|2025-04-07 03:20:00|604.1|603.1|604.8|603.8|605.3|604.3|604.1|603.1|0
1743996300000|2025-04-07 03:25:00|604.9|603.9|605.3|604.3|606|605|604.8|603.8|0
1743996600000|2025-04-07 03:30:00|605.1|604.1|603|602|605.3|604.3|603|602|0
1743996900000|2025-04-07 03:35:00|602.9|601.9|603.9|602.9|604.3|603.3|602.1|601.1|1
1743997200000|2025-04-07 03:40:00|604|603|604|603|604.5|603.5|603.8|602.8|1
1743997500000|2025-04-07 03:45:00|603.9|602.9|603.3|602.3|604|603|603|602|0
1743997800000|2025-04-07 03:50:00|603.5|602.5|604|603|604.4|603.4|603.5|602.5|1
1743998100000|2025-04-07 03:55:00|604.1|603.1|603.8|602.8|604.3|603.3|603.3|602.3|0
1743998400000|2025-04-07 04:00:00|604|603|608.5|607.5|609.1|608.1|604|603|21
1743998700000|2025-04-07 04:05:00|608.4|607.4|608|607|609|608|607.8|606.8|0
1743999000000|2025-04-07 04:10:00|607.9|606.9|605.9|604.9|607.9|606.9|605.9|604.9|12
1743999300000|2025-04-07 04:15:00|606|605|604.8|603.8|606|605|604.3|603.3|0
1743999600000|2025-04-07 04:20:00|604.5|603.5|604|603|605|604|603.8|602.8|0
1743999900000|2025-04-07 04:25:00|603.8|602.8|603.4|602.4|604|603|603|602|0
1744000200000|2025-04-07 04:30:00|603.5|602.5|603.5|602.5|603.5|602.5|602.8|601.8|0
1744000500000|2025-04-07 04:35:00|603.3|602.3|603.8|602.8|604|603|602.8|601.8|45
1744000800000|2025-04-07 04:40:00|604|603|605.1|604.1|605.3|604.3|604|603|167
1744001100000|2025-04-07 04:45:00|605.3|604.3|604.3|603.3|606|605|604.3|603.3|7
1744001400000|2025-04-07 04:50:00|604.4|603.4|604.8|603.8|605.8|604.8|604.4|603.4|2
1744001700000|2025-04-07 04:55:00|604.9|603.9|603.5|602.5|604.9|603.9|603.5|602.5|28
1744002000000|2025-04-07 05:00:00|603.6|602.6|603.6|602.6|604.3|603.3|603.3|602.3|0
1744002300000|2025-04-07 05:05:00|603.8|602.8|604.3|603.3|604.5|603.5|603.3|602.3|498
1744002600000|2025-04-07 05:10:00|604.4|603.4|605.5|604.5|605.6|604.6|604.3|603.3|0
1744002900000|2025-04-07 05:15:00|605.6|604.6|608|607|608.3|607.3|605.6|604.6|0
1744003200000|2025-04-07 05:20:00|608.1|607.1|605.8|604.8|608.8|607.8|605.8|604.8|1
1744003500000|2025-04-07 05:25:00|605.9|604.9|605|604|606.3|605.3|604.8|603.8|2
1744003800000|2025-04-07 05:30:00|605.1|604.1|604.3|603.3|605.8|604.8|604|603|128
1744004100000|2025-04-07 05:35:00|604.4|603.4|603.8|602.8|604.8|603.8|603.8|602.8|20
1744004400000|2025-04-07 05:40:00|603.6|602.6|603.5|602.5|604|603|603|602|13
1744004700000|2025-04-07 05:45:00|603.6|602.6|602.5|601.5|604|603|601.9|600.9|597
1744005000000|2025-04-07 05:50:00|602.4|601.4|602.4|601.4|602.6|601.6|602|601|2
1744005300000|2025-04-07 05:55:00|602.5|601.5|601.8|600.8|602.5|601.5|601.8|600.8|5
1744005600000|2025-04-07 06:00:00|601.9|600.9|603|602|603.5|602.5|601.8|600.8|25
1744005900000|2025-04-07 06:05:00|602.9|601.9|602.6|601.6|604|603|602|601|118
1744006200000|2025-04-07 06:10:00|602.5|601.5|602.9|601.9|602.9|601.9|601.9|600.9|11
1744006500000|2025-04-07 06:15:00|602.8|601.8|601.9|600.9|603|602|601.4|600.4|5
1744006800000|2025-04-07 06:20:00|602.1|601.1|602.3|601.3|602.4|601.4|601|600|11
1744007100000|2025-04-07 06:25:00|602.4|601.4|600.6|599.6|603.8|602.8|600.5|599.5|54
1744007400000|2025-04-07 06:30:00|600.5|599.5|598.4|597.4|600.5|599.5|597.8|596.8|147
1744007700000|2025-04-07 06:35:00|598.3|597.3|598|597|599|598|597.5|596.5|17
1744008000000|2025-04-07 06:40:00|597.8|596.8|596.1|595.1|597.9|596.9|595.9|594.9|41
1744008300000|2025-04-07 06:45:00|596.3|595.3|597.6|596.6|598.1|597.1|596|595|27
1744008600000|2025-04-07 06:50:00|597.5|596.5|598.1|597.1|598.6|597.6|596.9|595.9|56
1744008900000|2025-04-07 06:55:00|598|597|599.3|598.3|600.1|599.1|597.1|596.1|86
1744009200000|2025-04-07 07:00:00|599.1|598.1|598|597|600.4|599.4|597.9|596.9|361
1744009500000|2025-04-07 07:05:00|598.3|597.3|593.8|592.8|599.8|598.8|593.3|592.3|105
1744009800000|2025-04-07 07:10:00|593.6|592.6|595.3|594.3|595.8|594.8|593.6|592.6|480
1744010100000|2025-04-07 07:15:00|595.4|594.4|597.1|596.1|597.6|596.6|595.1|594.1|77
1744010400000|2025-04-07 07:20:00|597.3|596.3|596.5|595.5|597.6|596.6|596.3|595.3|113
1744010700000|2025-04-07 07:25:00|596.4|595.4|595.5|594.5|597|596|595.5|594.5|15
1744011000000|2025-04-07 07:30:00|595.4|594.4|593.5|592.5|595.6|594.6|593|592|106
1744011300000|2025-04-07 07:35:00|593.6|592.6|596.1|595.1|596.1|595.1|593.4|592.4|148
1744011600000|2025-04-07 07:40:00|596.3|595.3|595.6|594.6|597.1|596.1|595.6|594.6|87
1744011900000|2025-04-07 07:45:00|595.5|594.5|597.5|596.5|597.9|596.9|595.4|594.4|53
1744012200000|2025-04-07 07:50:00|597.4|596.4|598.8|597.8|598.9|597.9|596.8|595.8|46
1744012500000|2025-04-07 07:55:00|598.9|597.9|598.1|597.1|599.6|598.6|597.9|596.9|309
1744012800000|2025-04-07 08:00:00|598|597|601|600|601.1|600.1|597.4|596.4|147
1744013100000|2025-04-07 08:05:00|601.1|600.1|601.8|600.8|602.6|601.6|600.8|599.8|503
1744013400000|2025-04-07 08:10:00|601.6|600.6|599.4|598.4|601.8|600.8|599.1|598.1|288
1744013700000|2025-04-07 08:15:00|599.1|598.1|599.9|598.9|600.4|599.4|598.9|597.9|119
1744014000000|2025-04-07 08:20:00|600.1|599.1|601.9|600.9|602.1|601.1|599.6|598.6|249
1744014300000|2025-04-07 08:25:00|602|601|600|599|602|601|599.6|598.6|636
1744014600000|2025-04-07 08:30:00|600.1|599.1|600.5|599.5|600.6|599.6|598.8|597.8|166
1744014900000|2025-04-07 08:35:00|600.4|599.4|600|599|600.6|599.6|599.1|598.1|62
1744015200000|2025-04-07 08:40:00|599.9|598.9|597.6|596.6|600.3|599.3|597.4|596.4|2327
1744015500000|2025-04-07 08:45:00|597.8|596.8|598.6|597.6|599.1|598.1|597.5|596.5|23
1744015800000|2025-04-07 08:50:00|598.5|597.5|598.6|597.6|600|599|597.9|596.9|18
1744016100000|2025-04-07 08:55:00|598.4|597.4|598.8|597.8|599.8|598.8|598.4|597.4|124
1744016400000|2025-04-07 09:00:00|598.6|597.6|598.6|597.6|599.5|598.5|598|597|164
1744016700000|2025-04-07 09:05:00|598.5|597.5|600.5|599.5|600.6|599.6|598.1|597.1|892
1744017000000|2025-04-07 09:10:00|600.6|599.6|599.4|598.4|600.9|599.9|599.3|598.3|38
1744017300000|2025-04-07 09:15:00|599.5|598.5|599.1|598.1|600.6|599.6|599.1|598.1|1187
1744017600000|2025-04-07 09:20:00|598.9|597.9|598.8|597.8|598.9|597.9|597.5|596.5|173
1744017900000|2025-04-07 09:25:00|598.6|597.6|597.1|596.1|598.9|597.9|597|596|34
1744018200000|2025-04-07 09:30:00|597|596|597.8|596.8|598.6|597.6|597|596|79
1744018500000|2025-04-07 09:35:00|597.6|596.6|599.6|598.6|599.8|598.8|597.4|596.4|25
1744018800000|2025-04-07 09:40:00|599.8|598.8|600.8|599.8|602.6|601.6|599.5|598.5|78
1744019100000|2025-04-07 09:45:00|600.9|599.9|601.4|600.4|601.9|600.9|600.6|599.6|215
1744019400000|2025-04-07 09:50:00|601.3|600.3|600.9|599.9|601.8|600.8|600.8|599.8|31
1744019700000|2025-04-07 09:55:00|600.8|599.8|600.1|599.1|601|600|599.9|598.9|92
1744020000000|2025-04-07 10:00:00|600.3|599.3|601.9|600.9|603|602|599.8|598.8|139
1744020300000|2025-04-07 10:05:00|601.8|600.8|603.8|602.8|603.8|602.8|601.6|600.6|82
1744020600000|2025-04-07 10:10:00|603.6|602.6|603.6|602.6|604|603|602.8|601.8|33
1744020900000|2025-04-07 10:15:00|603.8|602.8|604|603|604.5|603.5|603.3|602.3|44
1744021200000|2025-04-07 10:20:00|603.9|602.9|604.5|603.5|605.6|604.6|603.6|602.6|839
1744021500000|2025-04-07 10:25:00|604.4|603.4|603.9|602.9|604.6|603.6|603.4|602.4|63
1744021800000|2025-04-07 10:30:00|603.6|602.6|604.6|603.6|604.9|603.9|603.6|602.6|351
1744022100000|2025-04-07 10:35:00|604.4|603.4|605.8|604.8|606|605|604|603|153
1744022400000|2025-04-07 10:40:00|605.9|604.9|605.8|604.8|606.1|605.1|604.3|603.3|109
1744022700000|2025-04-07 10:45:00|605.6|604.6|604.9|603.9|605.6|604.6|604.6|603.6|104
1744023000000|2025-04-07 10:50:00|605|604|606|605|606.1|605.1|604.6|603.6|13
1744023300000|2025-04-07 10:55:00|605.9|604.9|605.6|604.6|606.1|605.1|604.4|603.4|144
1744023600000|2025-04-07 11:00:00|605.5|604.5|607.1|606.1|607.3|606.3|604.9|603.9|356
1744023900000|2025-04-07 11:05:00|607|606|608.5|607.5|609.5|608.5|606.8|605.8|2538
1744024200000|2025-04-07 11:10:00|608.4|607.4|606.6|605.6|608.4|607.4|606.4|605.4|177
1744024500000|2025-04-07 11:15:00|606.8|605.8|606.9|605.9|607.5|606.5|606.6|605.6|65
1744024800000|2025-04-07 11:20:00|607.1|606.1|607|606|608.5|607.5|607|606|98
1744025100000|2025-04-07 11:25:00|606.9|605.9|608.4|607.4|608.6|607.6|605.9|604.9|239
1744025400000|2025-04-07 11:30:00|608.5|607.5|608.1|607.1|609|608|607.8|606.8|88
1744025700000|2025-04-07 11:35:00|608|607|608.6|607.6|609.1|608.1|607.5|606.5|1136
1744026000000|2025-04-07 11:40:00|608.9|607.9|609.1|608.1|609.8|608.8|608.6|607.6|856
1744026300000|2025-04-07 11:45:00|608.5|607.5|608.4|607.4|610.5|609.5|608.3|607.3|2144
1744026600000|2025-04-07 11:50:00|608.5|607.5|606.4|605.4|608.6|607.6|606.3|605.3|134
1744026900000|2025-04-07 11:55:00|606.5|605.5|606.1|605.1|607.5|606.5|606.1|605.1|12
1744027200000|2025-04-07 12:00:00|606.3|605.3|606.8|605.8|607.4|606.4|606.1|605.1|643
1744027500000|2025-04-07 12:05:00|606.9|605.9|605.4|604.4|607.4|606.4|605.4|604.4|384
1744027800000|2025-04-07 12:10:00|605.5|604.5|606|605|606.1|605.1|604.8|603.8|259
1744028100000|2025-04-07 12:15:00|605.9|604.9|605.8|604.8|607.4|606.4|605.5|604.5|529
1744028400000|2025-04-07 12:20:00|605.6|604.6|606.1|605.1|606.3|605.3|605.1|604.1|19
1744028700000|2025-04-07 12:25:00|606|605|608.3|607.3|608.4|607.4|605.9|604.9|115
1744029000000|2025-04-07 12:30:00|608.1|607.1|607.4|606.4|609.1|608.1|606.9|605.9|378
1744029300000|2025-04-07 12:35:00|607.3|606.3|606.3|605.3|607.6|606.6|606.1|605.1|779
1744029600000|2025-04-07 12:40:00|606.1|605.1|606.9|605.9|607.8|606.8|605.5|604.5|649
1744029900000|2025-04-07 12:45:00|606.8|605.8|607.5|606.5|608.6|607.6|605.5|604.5|683
1744030200000|2025-04-07 12:50:00|607.4|606.4|611.1|610.1|611.8|610.8|607.4|606.4|584
1744030500000|2025-04-07 12:55:00|611.3|610.3|609.4|608.4|611.9|610.9|609.3|608.3|170
1744030800000|2025-04-07 13:00:00|609.3|608.3|608.1|607.1|610.1|609.1|608.1|607.1|112
1744031100000|2025-04-07 13:05:00|607.9|606.9|608.6|607.6|609.6|608.6|607.6|606.6|180
1744031400000|2025-04-07 13:10:00|608.5|607.5|606.4|605.4|608.5|607.5|606.1|605.1|949
1744031700000|2025-04-07 13:15:00|606.3|605.3|607.5|606.5|607.6|606.6|606|605|215
1744032000000|2025-04-07 13:20:00|607.6|606.6|608.6|607.6|608.9|607.9|606.6|605.6|581
1744032300000|2025-04-07 13:25:00|608.5|607.5|608.3|607.3|608.6|607.6|607.6|606.6|61
1744032600000|2025-04-07 13:30:00|608.4|607.4|605.4|604.4|608.4|607.4|604.6|603.6|293
1744032900000|2025-04-07 13:35:00|605.6|604.6|605|604|605.6|604.6|604.3|603.3|261
1744033200000|2025-04-07 13:40:00|604.9|603.9|606.6|605.6|606.6|605.6|604.4|603.4|221
1744033500000|2025-04-07 13:45:00|606.4|605.4|607.9|606.9|608.4|607.4|606.1|605.1|72
1744033800000|2025-04-07 13:50:00|607.6|606.6|612|611|612.4|611.4|607.6|606.6|313
1744034100000|2025-04-07 13:55:00|611.9|610.9|614.9|613.9|615.1|614.1|611.4|610.4|227
1744034400000|2025-04-07 14:00:00|614.8|613.8|616.3|615.3|616.8|615.8|613.9|612.9|1494
1744034700000|2025-04-07 14:05:00|616.1|615.1|615.6|614.6|616.6|615.6|614.4|613.4|345
1744035000000|2025-04-07 14:10:00|615.8|614.8|627.4|626.4|632.3|631.3|615.8|614.8|1576
1744035300000|2025-04-07 14:15:00|627.6|626.6|628.1|627.1|632.9|631.9|626.3|625.3|638
1744035600000|2025-04-07 14:20:00|628.3|627.3|620.4|619.4|628.4|627.4|619.3|618.3|1045
1744035900000|2025-04-07 14:25:00|620.5|619.5|616.3|615.3|620.6|619.6|614|613|416
1744036200000|2025-04-07 14:30:00|616.1|615.1|616|615|620.1|619.1|613.8|612.8|635
1744036500000|2025-04-07 14:35:00|615.9|614.9|611.5|610.5|616.3|615.3|610.9|609.9|978
1744036800000|2025-04-07 14:40:00|611.4|610.4|615.1|614.1|615.6|614.6|611.4|610.4|543
1744037100000|2025-04-07 14:45:00|615|614|613.9|612.9|615.9|614.9|613|612|184
1744037400000|2025-04-07 14:50:00|614.1|613.1|615.4|614.4|617.1|616.1|612.6|611.6|261
1744037700000|2025-04-07 14:55:00|615.3|614.3|613.4|612.4|615.6|614.6|612.6|611.6|110
1744038000000|2025-04-07 15:00:00|613.5|612.5|614.9|613.9|615.8|614.8|613.4|612.4|586
1744038300000|2025-04-07 15:05:00|615|614|610.4|609.4|615|614|610|609|93
1744038600000|2025-04-07 15:10:00|610.3|609.3|605.8|604.8|612.1|611.1|605.8|604.8|319
1744038900000|2025-04-07 15:15:00|605.9|604.9|608.1|607.1|608.6|607.6|603.5|602.5|830
1744039200000|2025-04-07 15:20:00|608|607|607.3|606.3|610.8|609.8|606.8|605.8|2395
1744039500000|2025-04-07 15:25:00|607.5|606.5|607|606|609.9|608.9|605.6|604.6|1388
1744039800000|2025-04-07 15:30:00|607.1|606.1|608.4|607.4|609.9|608.9|607.1|606.1|782
1744040100000|2025-04-07 15:35:00|608.5|607.5|609.1|608.1|610.1|609.1|608.4|607.4|1128
1744040400000|2025-04-07 15:40:00|609|608|611.6|610.6|612.5|611.5|609|608|279
1744040700000|2025-04-07 15:45:00|611.8|610.8|611|610|612|611|609.9|608.9|33
1744041000000|2025-04-07 15:50:00|610.9|609.9|608.9|607.9|611.1|610.1|608.8|607.8|108
1744041300000|2025-04-07 15:55:00|608.8|607.8|610.1|609.1|611.1|610.1|608.8|607.8|62
1744041600000|2025-04-07 16:00:00|610.3|609.3|608.9|607.9|610.3|609.3|608.4|607.4|51
1744041900000|2025-04-07 16:05:00|609|608|610.5|609.5|610.6|609.6|608.3|607.3|47
1744042200000|2025-04-07 16:10:00|610.3|609.3|609.6|608.6|611.1|610.1|609.1|608.1|179
1744042500000|2025-04-07 16:15:00|609.5|608.5|609.1|608.1|609.9|608.9|607.9|606.9|62
1744042800000|2025-04-07 16:20:00|609.3|608.3|608.6|607.6|609.4|608.4|607.8|606.8|17
1744043100000|2025-04-07 16:25:00|608.5|607.5|610.4|609.4|610.9|609.9|608.5|607.5|49
1744043400000|2025-04-07 16:30:00|610.1|609.1|612.9|611.9|613.3|612.3|609.8|608.8|799
1744043700000|2025-04-07 16:35:00|613|612|610.9|609.9|613|612|610.6|609.6|83
1744044000000|2025-04-07 16:40:00|610.8|609.8|610.8|609.8|611.1|610.1|609.4|608.4|58
1744044300000|2025-04-07 16:45:00|610.9|609.9|610.4|609.4|610.9|609.9|609.9|608.9|10
1744044600000|2025-04-07 16:50:00|610.5|609.5|611.3|610.3|611.4|610.4|609.8|608.8|10
1744044900000|2025-04-07 16:55:00|611.1|610.1|609.5|608.5|611.5|610.5|609.4|608.4|5
1744045200000|2025-04-07 17:00:00|609.6|608.6|612|611|615.5|614.5|609.6|608.6|114
1744045500000|2025-04-07 17:05:00|611.9|610.9|610.9|609.9|612.4|611.4|610.8|609.8|807
1744045800000|2025-04-07 17:10:00|611|610|612.9|611.9|613|612|609.6|608.6|27
1744046100000|2025-04-07 17:15:00|613|612|613.4|612.4|614.4|613.4|612.6|611.6|225
1744046400000|2025-04-07 17:20:00|613.1|612.1|613.4|612.4|613.6|612.6|612.1|611.1|28
1744046700000|2025-04-07 17:25:00|613.3|612.3|614.1|613.1|614.4|613.4|613|612|90
1744047000000|2025-04-07 17:30:00|614|613|613.6|612.6|614.5|613.5|612.6|611.6|20
1744047300000|2025-04-07 17:35:00|613.5|612.5|613.9|612.9|614.4|613.4|612.8|611.8|37
1744047600000|2025-04-07 17:40:00|614.1|613.1|614.5|613.5|615.3|614.3|613.1|612.1|74
1744047900000|2025-04-07 17:45:00|614.8|613.8|614.1|613.1|615.5|614.5|612.3|611.3|205
1744048200000|2025-04-07 17:50:00|613.9|612.9|612.9|611.9|614.3|613.3|612.3|611.3|48
1744048500000|2025-04-07 17:55:00|612.8|611.8|613|612|613.6|612.6|612.1|611.1|15
1744048800000|2025-04-07 18:00:00|613.1|612.1|613.6|612.6|614.3|613.3|613.1|612.1|19
1744049100000|2025-04-07 18:05:00|613.5|612.5|612.4|611.4|613.6|612.6|612.1|611.1|1015
1744049400000|2025-04-07 18:10:00|612.5|611.5|612|611|613|612|611.3|610.3|28
1744049700000|2025-04-07 18:15:00|612.3|611.3|613.6|612.6|613.8|612.8|611.8|610.8|287
1744050000000|2025-04-07 18:20:00|613.8|612.8|614.9|613.9|615.4|614.4|613.4|612.4|18
1744050300000|2025-04-07 18:25:00|615|614|608.9|607.9|615.1|614.1|608.1|607.1|1124
1744050600000|2025-04-07 18:30:00|609|608|610.1|609.1|610.8|609.8|608.6|607.6|85
1744050900000|2025-04-07 18:35:00|610|609|613|612|613.1|612.1|610|609|263
1744051200000|2025-04-07 18:40:00|613.1|612.1|612.9|611.9|613.9|612.9|612.4|611.4|81
1744051500000|2025-04-07 18:45:00|612.8|611.8|612.4|611.4|612.8|611.8|611.6|610.6|235
1744051800000|2025-04-07 18:50:00|612.3|611.3|611.4|610.4|612.4|611.4|611.3|610.3|8
1744052100000|2025-04-07 18:55:00|611.5|610.5|611|610|611.6|610.6|610.5|609.5|23
1744052400000|2025-04-07 19:00:00|611.1|610.1|611.8|610.8|612.9|611.9|611|610|143
1744052700000|2025-04-07 19:05:00|611.9|610.9|611.9|610.9|612.5|611.5|611.6|610.6|6
1744053000000|2025-04-07 19:10:00|611.8|610.8|612.4|611.4|612.6|611.6|611.4|610.4|7
1744053300000|2025-04-07 19:15:00|612.3|611.3|612.8|611.8|613.1|612.1|611.8|610.8|6
1744053600000|2025-04-07 19:20:00|612.9|611.9|612|611|613.3|612.3|610|609|81
1744053900000|2025-04-07 19:25:00|612.1|611.1|611.3|610.3|612.3|611.3|611|610|5
1744054200000|2025-04-07 19:30:00|611|610|612.6|611.6|613.3|612.3|611|610|13
1744054500000|2025-04-07 19:35:00|612.8|611.8|613.9|612.9|614.3|613.3|612.3|611.3|13
1744054800000|2025-04-07 19:40:00|613.8|612.8|612|611|613.8|612.8|611.9|610.9|4
1744055100000|2025-04-07 19:45:00|611.8|610.8|611.9|610.9|612.3|611.3|611.3|610.3|3
1744055400000|2025-04-07 19:50:00|611.8|610.8|612.5|611.5|612.8|611.8|611.4|610.4|3
1744055700000|2025-04-07 19:55:00|612.6|611.6|611.6|610.6|612.8|611.8|611.6|610.6|21
1744056000000|2025-04-07 20:00:00|611.8|610.8|612.1|611.1|612.4|611.4|611.6|610.6|0
1744056300000|2025-04-07 20:05:00|612.3|611.3|612.9|611.9|613|612|611.9|610.9|1
1744056600000|2025-04-07 20:10:00|612.8|611.8|612.9|611.9|613.3|612.3|612.5|611.5|0
1744056900000|2025-04-07 20:15:00|613|612|612.8|611.8|613|612|612.8|611.8|4
1744057200000|2025-04-07 20:20:00|613|612|612.1|611.1|613|612|611.8|610.8|13
1744057500000|2025-04-07 20:25:00|612.3|611.3|612.5|611.5|612.5|611.5|612|611|0
1744057800000|2025-04-07 20:30:00|612.4|611.4|612.4|611.4|613|612|612.3|611.3|1
1744058100000|2025-04-07 20:35:00|612.5|611.5|612.8|611.8|613|612|612.4|611.4|0
1744058400000|2025-04-07 20:40:00|613|612|613.3|612.3|613.5|612.5|612.8|611.8|0
1744058700000|2025-04-07 20:45:00|613.1|612.1|612.6|611.6|613.3|612.3|612.5|611.5|0
1744059000000|2025-04-07 20:50:00|612.8|611.8|612.8|611.8|613.3|612.3|612.5|611.5|0
1744059300000|2025-04-07 20:55:00|612.6|611.6|612.5|611.5|612.8|611.8|611.8|610.8|6
1744059600000|2025-04-07 21:00:00|612.3|611.3|612.8|609.8|613.5|611.4|612|609.8|64
1744059900000|2025-04-07 21:05:00|612.6|609.6|612.4|609.4|612.6|609.6|612.4|609.4|0
1744060200000|2025-04-07 21:10:00|612.5|609.5|612.5|609.5|612.5|609.5|612.5|609.5|0
1744060500000|2025-04-07 21:15:00|612.4|609.4|612.3|609.3|612.4|609.4|612.3|609.3|0
1744062300000|2025-04-07 21:45:00|612.1|609.1|612.4|609.4|612.5|609.5|612.1|609.1|0
1744070400000|2025-04-08 00:00:00|613.6|612.6|614.5|613.5|614.5|613.5|612.4|611.4|1
1744070700000|2025-04-08 00:05:00|614.8|613.8|614.5|613.5|615|614|614|613|0
1744071000000|2025-04-08 00:10:00|614.8|613.8|615.8|614.8|616|615|614.5|613.5|0
1744071300000|2025-04-08 00:15:00|616|615|616.5|615.5|616.5|615.5|615.5|614.5|0
1744071600000|2025-04-08 00:20:00|616.4|615.4|615.9|614.9|616.5|615.5|615.8|614.8|0
1744071900000|2025-04-08 00:25:00|615.6|614.6|616.4|615.4|616.5|615.5|615.5|614.5|3
1744072200000|2025-04-08 00:30:00|616.3|615.3|616.8|615.8|616.8|615.8|616|615|0
1744072500000|2025-04-08 00:35:00|616.5|615.5|616.6|615.6|616.8|615.8|616.1|615.1|0
1744072800000|2025-04-08 00:40:00|616.8|615.8|616.1|615.1|616.8|615.8|616|615|0
1744073100000|2025-04-08 00:45:00|616.3|615.3|616.1|615.1|616.5|615.5|615.8|614.8|0
1744073400000|2025-04-08 00:50:00|616.3|615.3|615.8|614.8|616.3|615.3|615.5|614.5|0
1744073700000|2025-04-08 00:55:00|616|615|613.5|612.5|616|615|613.4|612.4|0
1744074000000|2025-04-08 01:00:00|613.4|612.4|612.8|611.8|613.4|612.4|612.3|611.3|0
1744074300000|2025-04-08 01:05:00|612.5|611.5|613.1|612.1|613.3|612.3|611.8|610.8|1
1744074600000|2025-04-08 01:10:00|613.3|612.3|614.5|613.5|615.1|614.1|613.1|612.1|2
1744074900000|2025-04-08 01:15:00|614.8|613.8|614|613|615|614|613.3|612.3|0
1744075200000|2025-04-08 01:20:00|614.1|613.1|613.6|612.6|614.3|613.3|613.5|612.5|0
1744075500000|2025-04-08 01:25:00|613.8|612.8|614.3|613.3|614.6|613.6|613.5|612.5|0
1744075800000|2025-04-08 01:30:00|614.4|613.4|613|612|615|614|613|612|331
1744076100000|2025-04-08 01:35:00|613.3|612.3|614.8|613.8|615|614|613|612|17
1744076400000|2025-04-08 01:40:00|614.9|613.9|615|614|615.5|614.5|614.4|613.4|0
1744076700000|2025-04-08 01:45:00|614.9|613.9|614.9|613.9|615|614|613.8|612.8|0
1744077000000|2025-04-08 01:50:00|614.8|613.8|614.6|613.6|614.9|613.9|614.3|613.3|0
1744077300000|2025-04-08 01:55:00|614.8|613.8|615.8|614.8|615.8|614.8|614.8|613.8|6
1744077600000|2025-04-08 02:00:00|615.9|614.9|616|615|616.1|615.1|615.3|614.3|0
1744077900000|2025-04-08 02:05:00|616.1|615.1|616|615|616.1|615.1|615.5|614.5|0
1744078200000|2025-04-08 02:10:00|615.8|614.8|616.1|615.1|616.5|615.5|615.6|614.6|0
1744078500000|2025-04-08 02:15:00|616|615|615.8|614.8|616|615|615.8|614.8|102
1744078800000|2025-04-08 02:20:00|615.9|614.9|616.9|615.9|616.9|615.9|615.8|614.8|0
1744079100000|2025-04-08 02:25:00|616.8|615.8|617|616|617.4|616.4|616.6|615.6|0
1744079400000|2025-04-08 02:30:00|616.8|615.8|616.9|615.9|617|616|616.1|615.1|18
1744079700000|2025-04-08 02:35:00|617|616|617.3|616.3|617.3|616.3|616.5|615.5|0
1744080000000|2025-04-08 02:40:00|617.1|616.1|617.8|616.8|618|617|617|616|0
1744080300000|2025-04-08 02:45:00|617.9|616.9|618|617|618|617|617.3|616.3|0
1744080600000|2025-04-08 02:50:00|618.3|617.3|617.8|616.8|618.3|617.3|617.8|616.8|2
1744080900000|2025-04-08 02:55:00|618|617|617.8|616.8|618|617|617.5|616.5|0
1744081200000|2025-04-08 03:00:00|617.6|616.6|617|616|617.8|616.8|616.4|615.4|0
1744081500000|2025-04-08 03:05:00|616.9|615.9|617|616|617.3|616.3|616.8|615.8|0
1744081800000|2025-04-08 03:10:00|616.9|615.9|615.9|614.9|617|616|615.9|614.9|1
1744082100000|2025-04-08 03:15:00|615.8|614.8|616.8|615.8|616.8|615.8|615.8|614.8|0
1744082400000|2025-04-08 03:20:00|616.9|615.9|617.3|616.3|617.3|616.3|616.5|615.5|0
1744082700000|2025-04-08 03:25:00|617|616|617|616|617.5|616.5|616.5|615.5|0
1744083000000|2025-04-08 03:30:00|617.3|616.3|617.5|616.5|617.8|616.8|617.3|616.3|0
1744083300000|2025-04-08 03:35:00|617.3|616.3|618.3|617.3|618.3|617.3|617.3|616.3|0
1744083600000|2025-04-08 03:40:00|618.1|617.1|618|617|618.3|617.3|618|617|0
1744083900000|2025-04-08 03:45:00|618.4|617.4|618.9|617.9|619|618|618.3|617.3|98
1744084200000|2025-04-08 03:50:00|619|618|618.3|617.3|619|618|617.9|616.9|20
1744084500000|2025-04-08 03:55:00|618.5|617.5|618|617|618.5|617.5|617.9|616.9|0
1744084800000|2025-04-08 04:00:00|617.8|616.8|617.9|616.9|618.3|617.3|617.6|616.6|0
1744085100000|2025-04-08 04:05:00|618|617|617.9|616.9|618|617|617.8|616.8|0
1744085400000|2025-04-08 04:10:00|618|617|618.5|617.5|618.5|617.5|618|617|0
1744085700000|2025-04-08 04:15:00|618.4|617.4|618.3|617.3|618.8|617.8|618.3|617.3|1
1744086000000|2025-04-08 04:20:00|618.4|617.4|617.8|616.8|618.4|617.4|617.6|616.6|0
1744086300000|2025-04-08 04:25:00|617.9|616.9|618|617|618.3|617.3|617.8|616.8|0
1744086600000|2025-04-08 04:30:00|617.8|616.8|617.3|616.3|617.8|616.8|617|616|0
1744086900000|2025-04-08 04:35:00|617.5|616.5|617.3|616.3|617.5|616.5|617|616|0
1744087200000|2025-04-08 04:40:00|617|616|617|616|617.1|616.1|616.8|615.8|0
1744087500000|2025-04-08 04:45:00|616.9|615.9|616.9|615.9|617|616|616.5|615.5|0
1744087800000|2025-04-08 04:50:00|616.8|615.8|617.8|616.8|617.8|616.8|616.8|615.8|5
1744088100000|2025-04-08 04:55:00|617.5|616.5|618.3|617.3|618.4|617.4|617.5|616.5|3
1744088400000|2025-04-08 05:00:00|618.4|617.4|617.5|616.5|618.4|617.4|617.5|616.5|0
1744088700000|2025-04-08 05:05:00|617.6|616.6|617.3|616.3|617.6|616.6|617|616|0
1744089000000|2025-04-08 05:10:00|617|616|617.3|616.3|617.3|616.3|616.8|615.8|1
1744089300000|2025-04-08 05:15:00|617.1|616.1|616.5|615.5|617.1|616.1|616.4|615.4|0
1744089600000|2025-04-08 05:20:00|616.8|615.8|617.3|616.3|617.4|616.4|616.5|615.5|0
1744089900000|2025-04-08 05:25:00|617.1|616.1|616.8|615.8|617.1|616.1|616.5|615.5|0
1744090200000|2025-04-08 05:30:00|616.5|615.5|616.5|615.5|617|616|616.3|615.3|0
1744090500000|2025-04-08 05:35:00|616.6|615.6|617.3|616.3|617.3|616.3|616.5|615.5|0
1744090800000|2025-04-08 05:40:00|617.4|616.4|616.6|615.6|617.5|616.5|616.5|615.5|66
1744091100000|2025-04-08 05:45:00|616.5|615.5|616.4|615.4|616.8|615.8|616.3|615.3|2
1744091400000|2025-04-08 05:50:00|616.5|615.5|616.3|615.3|616.6|615.6|615.6|614.6|5
1744091700000|2025-04-08 05:55:00|616.1|615.1|616.1|615.1|616.5|615.5|616|615|45
1744092000000|2025-04-08 06:00:00|616.3|615.3|615.8|614.8|616.3|615.3|615.1|614.1|55
1744092300000|2025-04-08 06:05:00|615.9|614.9|615.5|614.5|616|615|615.1|614.1|12
1744092600000|2025-04-08 06:10:00|615.6|614.6|616|615|616.1|615.1|615.5|614.5|9
1744092900000|2025-04-08 06:15:00|616.1|615.1|616.1|615.1|616.3|615.3|615.8|614.8|24
1744093200000|2025-04-08 06:20:00|616|615|616.3|615.3|616.4|615.4|615.6|614.6|21
1744093500000|2025-04-08 06:25:00|616.1|615.1|614.9|613.9|616.1|615.1|614.9|613.9|7
1744093800000|2025-04-08 06:30:00|614.8|613.8|615.5|614.5|615.9|614.9|614.6|613.6|12
1744094100000|2025-04-08 06:35:00|615.4|614.4|616.5|615.5|616.8|615.8|615.4|614.4|1
1744094400000|2025-04-08 06:40:00|616.6|615.6|617.4|616.4|617.6|616.6|616.3|615.3|193
1744094700000|2025-04-08 06:45:00|617.1|616.1|616.9|615.9|617.6|616.6|616.6|615.6|57
1744095000000|2025-04-08 06:50:00|617.1|616.1|617.1|616.1|617.6|616.6|617|616|5
1744095300000|2025-04-08 06:55:00|617|616|617.5|616.5|617.8|616.8|616.4|615.4|119
1744095600000|2025-04-08 07:00:00|617.4|616.4|616.4|615.4|617.8|616.8|615.4|614.4|13
1744095900000|2025-04-08 07:05:00|616.5|615.5|614.5|613.5|616.5|615.5|613.9|612.9|51
1744096200000|2025-04-08 07:10:00|614.4|613.4|614.6|613.6|615.1|614.1|614.3|613.3|26
1744096500000|2025-04-08 07:15:00|614.8|613.8|613.9|612.9|614.8|613.8|613.5|612.5|63
1744096800000|2025-04-08 07:20:00|613.8|612.8|613.9|612.9|615.1|614.1|613.4|612.4|85
1744097100000|2025-04-08 07:25:00|613.8|612.8|613.1|612.1|613.9|612.9|612.4|611.4|73
1744097400000|2025-04-08 07:30:00|613.3|612.3|611.8|610.8|613.3|612.3|611.4|610.4|14
1744097700000|2025-04-08 07:35:00|611.6|610.6|609.8|608.8|611.6|610.6|609.6|608.6|522
1744098000000|2025-04-08 07:40:00|609.6|608.6|609.9|608.9|610.1|609.1|608.9|607.9|122
1744098300000|2025-04-08 07:45:00|610|609|607.1|606.1|610.4|609.4|606.6|605.6|274
1744098600000|2025-04-08 07:50:00|607.3|606.3|608.6|607.6|609.4|608.4|606.8|605.8|121
1744098900000|2025-04-08 07:55:00|608.5|607.5|607.9|606.9|609.1|608.1|607.8|606.8|93
1744099200000|2025-04-08 08:00:00|607.6|606.6|608.3|607.3|608.4|607.4|606.6|605.6|346
1744099500000|2025-04-08 08:05:00|608.1|607.1|608.1|607.1|609.4|608.4|607.4|606.4|64
1744099800000|2025-04-08 08:10:00|608|607|608|607|608.4|607.4|606.9|605.9|125
1744100100000|2025-04-08 08:15:00|607.9|606.9|608.6|607.6|609.6|608.6|607.9|606.9|739
1744100400000|2025-04-08 08:20:00|608.8|607.8|610.5|609.5|611|610|608.4|607.4|560
1744100700000|2025-04-08 08:25:00|610.4|609.4|610.6|609.6|611.4|610.4|609.8|608.8|793
1744101000000|2025-04-08 08:30:00|610.8|609.8|610.8|609.8|611.3|610.3|609.9|608.9|184
1744101300000|2025-04-08 08:35:00|610.9|609.9|611.8|610.8|612.1|611.1|610.4|609.4|768
1744101600000|2025-04-08 08:40:00|611.9|610.9|613|612|613.1|612.1|611.6|610.6|353
1744101900000|2025-04-08 08:45:00|612.9|611.9|611.9|610.9|613.3|612.3|611.8|610.8|176
1744102200000|2025-04-08 08:50:00|611.8|610.8|612.3|611.3|612.4|611.4|611.1|610.1|44
1744102500000|2025-04-08 08:55:00|612.5|611.5|613.4|612.4|614|613|612.4|611.4|101
1744102800000|2025-04-08 09:00:00|613.1|612.1|613.1|612.1|613.4|612.4|612.1|611.1|247
1744103100000|2025-04-08 09:05:00|612.8|611.8|613|612|613.5|612.5|612.6|611.6|22
1744103400000|2025-04-08 09:10:00|612.9|611.9|611.8|610.8|613.6|612.6|611.6|610.6|46
1744103700000|2025-04-08 09:15:00|611.6|610.6|611.4|610.4|611.9|610.9|611.4|610.4|259
1744104000000|2025-04-08 09:20:00|611.6|610.6|611.9|610.9|612.9|611.9|610.9|609.9|678
1744104300000|2025-04-08 09:25:00|611.8|610.8|611.1|610.1|611.9|610.9|610.5|609.5|185
1744104600000|2025-04-08 09:30:00|611.3|610.3|611.3|610.3|612|611|611|610|21
1744104900000|2025-04-08 09:35:00|611.1|610.1|611.3|610.3|611.4|610.4|610.5|609.5|52
1744105200000|2025-04-08 09:40:00|611.4|610.4|613.6|612.6|613.6|612.6|611.1|610.1|36
1744105500000|2025-04-08 09:45:00|613.5|612.5|612.3|611.3|613.6|612.6|612.1|611.1|100
1744105800000|2025-04-08 09:50:00|612.1|611.1|612.5|611.5|613.3|612.3|612|611|269
1744106100000|2025-04-08 09:55:00|612.8|611.8|612.1|611.1|612.8|611.8|611.8|610.8|173
1744106400000|2025-04-08 10:00:00|612.3|611.3|613.9|612.9|614|613|612.1|611.1|294
1744106700000|2025-04-08 10:05:00|614|613|614.4|613.4|614.4|613.4|613.4|612.4|37
1744107000000|2025-04-08 10:10:00|614.5|613.5|613.9|612.9|614.6|613.6|613.5|612.5|848
1744107300000|2025-04-08 10:15:00|614.1|613.1|614.9|613.9|615.3|614.3|614|613|91
1744107600000|2025-04-08 10:20:00|615|614|614.6|613.6|615.1|614.1|614.6|613.6|20
1744107900000|2025-04-08 10:25:00|614.4|613.4|613.9|612.9|614.4|613.4|613.6|612.6|161
1744108200000|2025-04-08 10:30:00|614|613|613.1|612.1|614|613|612.9|611.9|28
1744108500000|2025-04-08 10:35:00|612.9|611.9|613.5|612.5|613.6|612.6|612.6|611.6|211
1744108800000|2025-04-08 10:40:00|613.6|612.6|614.4|613.4|614.8|613.8|613.4|612.4|75
1744109100000|2025-04-08 10:45:00|614.3|613.3|613.5|612.5|614.3|613.3|613.4|612.4|25
1744109400000|2025-04-08 10:50:00|613.4|612.4|612.6|611.6|613.5|612.5|612.3|611.3|145
1744109700000|2025-04-08 10:55:00|612.8|611.8|612.1|611.1|612.9|611.9|611.9|610.9|58
1744110000000|2025-04-08 11:00:00|612.3|611.3|612.1|611.1|612.8|611.8|611.9|610.9|143
1744110300000|2025-04-08 11:05:00|612|611|613.4|612.4|613.4|612.4|611.6|610.6|95
1744110600000|2025-04-08 11:10:00|613.3|612.3|613.4|612.4|613.5|612.5|612.8|611.8|33
1744110900000|2025-04-08 11:15:00|613.5|612.5|613.4|612.4|614.1|613.1|613.1|612.1|53
1744111200000|2025-04-08 11:20:00|613.5|612.5|614|613|614.1|613.1|613|612|26
1744111500000|2025-04-08 11:25:00|613.9|612.9|613.8|612.8|614.1|613.1|613.4|612.4|32
1744111800000|2025-04-08 11:30:00|613.6|612.6|614.4|613.4|614.6|613.6|613.4|612.4|35
1744112100000|2025-04-08 11:35:00|614.1|613.1|614|613|614.9|613.9|613.8|612.8|45
1744112400000|2025-04-08 11:40:00|614.1|613.1|612.9|611.9|614.3|613.3|612.9|611.9|23
1744112700000|2025-04-08 11:45:00|613|612|613|612|613.1|612.1|612.3|611.3|30
1744113000000|2025-04-08 11:50:00|613.1|612.1|614.4|613.4|614.4|613.4|612.9|611.9|28
1744113300000|2025-04-08 11:55:00|614.3|613.3|615.6|614.6|615.6|614.6|614.1|613.1|32
1744113600000|2025-04-08 12:00:00|615.8|614.8|615.4|614.4|616.1|615.1|614.9|613.9|65
1744113900000|2025-04-08 12:05:00|615.3|614.3|615.1|614.1|615.3|614.3|614.1|613.1|84
1744114200000|2025-04-08 12:10:00|614.9|613.9|615.3|614.3|616.3|615.3|614.9|613.9|3163
1744114500000|2025-04-08 12:15:00|615.1|614.1|614.9|613.9|615.3|614.3|614.3|613.3|938
1744114800000|2025-04-08 12:20:00|614.8|613.8|614.1|613.1|614.9|613.9|613.9|612.9|772
1744115100000|2025-04-08 12:25:00|614.4|613.4|614.9|613.9|615.1|614.1|613.9|612.9|66
1744115400000|2025-04-08 12:30:00|614.8|613.8|616.3|615.3|616.3|615.3|614.8|613.8|26
1744115700000|2025-04-08 12:35:00|616.1|615.1|615.9|614.9|616.6|615.6|615.9|614.9|204
1744116000000|2025-04-08 12:40:00|616|615|616.4|615.4|616.6|615.6|615.6|614.6|147
1744116300000|2025-04-08 12:45:00|616.6|615.6|616|615|616.6|615.6|615.6|614.6|22
1744116600000|2025-04-08 12:50:00|615.9|614.9|615.4|614.4|616|615|615.1|614.1|105
1744116900000|2025-04-08 12:55:00|615.3|614.3|615.6|614.6|616.4|615.4|615.1|614.1|14
1744117200000|2025-04-08 13:00:00|615.4|614.4|615.1|614.1|615.8|614.8|614.6|613.6|448
1744117500000|2025-04-08 13:05:00|615|614|617.3|616.3|617.9|616.9|614.9|613.9|149
1744117800000|2025-04-08 13:10:00|617.1|616.1|617.6|616.6|617.9|616.9|616.6|615.6|56
1744118100000|2025-04-08 13:15:00|617.5|616.5|618.9|617.9|619|618|617.4|616.4|189
1744118400000|2025-04-08 13:20:00|618.8|617.8|618.1|617.1|619|618|617.9|616.9|25
1744118700000|2025-04-08 13:25:00|618.3|617.3|617.9|616.9|618.9|617.9|617.6|616.6|54
1744119000000|2025-04-08 13:30:00|618.1|617.1|617.8|616.8|618.6|617.6|617.1|616.1|211
1744119300000|2025-04-08 13:35:00|617.9|616.9|617.1|616.1|617.9|616.9|616.6|615.6|37
1744119600000|2025-04-08 13:40:00|617.3|616.3|615.9|614.9|617.3|616.3|615.4|614.4|376
1744119900000|2025-04-08 13:45:00|616|615|613.9|612.9|616.1|615.1|613.9|612.9|122
1744120200000|2025-04-08 13:50:00|613.8|612.8|614.4|613.4|615.3|614.3|612.6|611.6|1992
1744120500000|2025-04-08 13:55:00|614.6|613.6|615.1|614.1|615.3|614.3|614.4|613.4|2312
1744120800000|2025-04-08 14:00:00|615.4|614.4|616.6|615.6|617|616|614.6|613.6|431
1744121100000|2025-04-08 14:05:00|616.9|615.9|616.9|615.9|617.1|616.1|615.6|614.6|50
1744121400000|2025-04-08 14:10:00|617.1|616.1|616.6|615.6|617.5|616.5|616.1|615.1|3178
1744121700000|2025-04-08 14:15:00|616.5|615.5|617.9|616.9|618.5|617.5|616.4|615.4|195
1744122000000|2025-04-08 14:20:00|618|617|617.1|616.1|619.1|618.1|617.1|616.1|81
1744122300000|2025-04-08 14:25:00|617.4|616.4|618.6|617.6|619.3|618.3|617.3|616.3|89
1744122600000|2025-04-08 14:30:00|618.8|617.8|617.5|616.5|619|618|616.9|615.9|218
1744122900000|2025-04-08 14:35:00|617.4|616.4|617.4|616.4|618|617|617|616|28
1744123200000|2025-04-08 14:40:00|617.5|616.5|615.9|614.9|617.6|616.6|615.9|614.9|187
1744123500000|2025-04-08 14:45:00|616|615|615.5|614.5|616.6|615.6|615.4|614.4|227
1744123800000|2025-04-08 14:50:00|615.6|614.6|613.8|612.8|615.9|614.9|613.4|612.4|187
1744124100000|2025-04-08 14:55:00|613.9|612.9|613.1|612.1|613.9|612.9|613|612|211
1744124400000|2025-04-08 15:00:00|613.3|612.3|613.9|612.9|614.6|613.6|613.3|612.3|187
1744124700000|2025-04-08 15:05:00|614|613|613.4|612.4|614|613|612.8|611.8|169
1744125000000|2025-04-08 15:10:00|613.5|612.5|611.4|610.4|614.4|613.4|611.3|610.3|253
1744125300000|2025-04-08 15:15:00|611.5|610.5|611.1|610.1|611.9|610.9|610.4|609.4|374
1744125600000|2025-04-08 15:20:00|611.3|610.3|611.1|610.1|612.4|611.4|610.9|609.9|191
1744125900000|2025-04-08 15:25:00|611.3|610.3|610.9|609.9|613.4|612.4|610.6|609.6|996
1744126200000|2025-04-08 15:30:00|610.8|609.8|610.9|609.9|612.4|611.4|610.1|609.1|822
1744126500000|2025-04-08 15:35:00|610.8|609.8|611.5|610.5|611.9|610.9|610.6|609.6|242
1744126800000|2025-04-08 15:40:00|611.3|610.3|612.1|611.1|613.5|612.5|610.9|609.9|887
1744127100000|2025-04-08 15:45:00|612.3|611.3|613.6|612.6|614.8|613.8|611.6|610.6|275
1744127400000|2025-04-08 15:50:00|613.8|612.8|614.1|613.1|614.1|613.1|612.4|611.4|70
1744127700000|2025-04-08 15:55:00|614|613|615.3|614.3|615.4|614.4|613.6|612.6|48
1744128000000|2025-04-08 16:00:00|615.1|614.1|613.9|612.9|615.1|614.1|613.1|612.1|72
1744128300000|2025-04-08 16:05:00|613.8|612.8|614|613|614.4|613.4|613.1|612.1|165
1744128600000|2025-04-08 16:10:00|614.1|613.1|615.1|614.1|615.9|614.9|614|613|25
1744128900000|2025-04-08 16:15:00|614.6|613.6|612.9|611.9|615.4|614.4|612.4|611.4|200
1744129200000|2025-04-08 16:20:00|613|612|612.4|611.4|614.3|613.3|611.9|610.9|152
1744129500000|2025-04-08 16:25:00|612.3|611.3|612.6|611.6|612.9|611.9|612.1|611.1|13
1744129800000|2025-04-08 16:30:00|612.8|611.8|611.6|610.6|613.4|612.4|611.3|610.3|106
1744130100000|2025-04-08 16:35:00|611.8|610.8|610.1|609.1|612.1|611.1|610.1|609.1|88
1744130400000|2025-04-08 16:40:00|610.3|609.3|608.1|607.1|610.5|609.5|606.9|605.9|111
1744130700000|2025-04-08 16:45:00|608.3|607.3|607.4|606.4|608.5|607.5|606.6|605.6|99
1744131000000|2025-04-08 16:50:00|607.5|606.5|606.6|605.6|608.4|607.4|606.6|605.6|380
1744131300000|2025-04-08 16:55:00|606.8|605.8|604.6|603.6|607.3|606.3|603.5|602.5|87
1744131600000|2025-04-08 17:00:00|604.8|603.8|605.4|604.4|606.4|605.4|604.3|603.3|170
1744131900000|2025-04-08 17:05:00|605.3|604.3|603.8|602.8|605.6|604.6|603|602|31
1744132200000|2025-04-08 17:10:00|603.6|602.6|603.5|602.5|604.5|603.5|601.6|600.6|1124
1744132500000|2025-04-08 17:15:00|603.6|602.6|605.9|604.9|607.4|606.4|603.4|602.4|251
1744132800000|2025-04-08 17:20:00|605.8|604.8|606.1|605.1|606.3|605.3|604.3|603.3|250
1744133100000|2025-04-08 17:25:00|606.3|605.3|605.3|604.3|606.6|605.6|604.4|603.4|19
1744133400000|2025-04-08 17:30:00|605|604|605.3|604.3|605.8|604.8|603.9|602.9|182
1744133700000|2025-04-08 17:35:00|605.4|604.4|606.8|605.8|609.6|608.6|604.6|603.6|74
1744134000000|2025-04-08 17:40:00|606.6|605.6|607.3|606.3|608.6|607.6|606.6|605.6|15
1744134300000|2025-04-08 17:45:00|607.4|606.4|605.4|604.4|607.5|606.5|605.1|604.1|141
1744134600000|2025-04-08 17:50:00|605.5|604.5|606.4|605.4|606.6|605.6|605.4|604.4|11
1744134900000|2025-04-08 17:55:00|606.3|605.3|606.1|605.1|606.9|605.9|605.6|604.6|66
1744135200000|2025-04-08 18:00:00|606|605|605.5|604.5|606.4|605.4|605.4|604.4|26
1744135500000|2025-04-08 18:05:00|605.6|604.6|604.8|603.8|605.9|604.9|604.6|603.6|28
1744135800000|2025-04-08 18:10:00|604.6|603.6|604.1|603.1|604.9|603.9|603.8|602.8|17
1744136100000|2025-04-08 18:15:00|604|603|605.1|604.1|605.4|604.4|603.6|602.6|308
1744136400000|2025-04-08 18:20:00|605|604|605.1|604.1|605.8|604.8|604.3|603.3|18
1744136700000|2025-04-08 18:25:00|605.3|604.3|604.1|603.1|605.4|604.4|603.1|602.1|805
1744137000000|2025-04-08 18:30:00|604.3|603.3|604.1|603.1|605.4|604.4|603.6|602.6|127
1744137300000|2025-04-08 18:35:00|604|603|601.6|600.6|604.1|603.1|601.6|600.6|109
1744137600000|2025-04-08 18:40:00|601.9|600.9|599.8|598.8|601.9|600.9|598.8|597.8|749
1744137900000|2025-04-08 18:45:00|599.9|598.9|601.1|600.1|601.5|600.5|599.4|598.4|328
1744138200000|2025-04-08 18:50:00|601.3|600.3|600.6|599.6|601.4|600.4|600.6|599.6|214
1744138500000|2025-04-08 18:55:00|600.8|599.8|599.8|598.8|600.9|599.9|599.6|598.6|73
1744138800000|2025-04-08 19:00:00|599.9|598.9|599.3|598.3|600|599|599.1|598.1|114
1744139100000|2025-04-08 19:05:00|599.1|598.1|598.3|597.3|599.1|598.1|598.1|597.1|21
1744139400000|2025-04-08 19:10:00|598.4|597.4|597.1|596.1|598.6|597.6|596.9|595.9|37
1744139700000|2025-04-08 19:15:00|597|596|595.8|594.8|597.3|596.3|595.4|594.4|84
1744140000000|2025-04-08 19:20:00|595.6|594.6|596|595|596.9|595.9|594.9|593.9|3
1744140300000|2025-04-08 19:25:00|596.1|595.1|597.1|596.1|597.9|596.9|596|595|2
1744140600000|2025-04-08 19:30:00|597|596|594.9|593.9|597.1|596.1|594.4|593.4|6
1744140900000|2025-04-08 19:35:00|594.8|593.8|593.6|592.6|594.9|593.9|593.1|592.1|14
1744141200000|2025-04-08 19:40:00|593.5|592.5|592.6|591.6|594.6|593.6|592.6|591.6|3
1744141500000|2025-04-08 19:45:00|592.8|591.8|593|592|593.5|592.5|592.3|591.3|4
1744141800000|2025-04-08 19:50:00|593.3|592.3|595.9|594.9|595.9|594.9|592.8|591.8|33
1744142100000|2025-04-08 19:55:00|595.8|594.8|595.8|594.8|596.3|595.3|594.9|593.9|115
1744142400000|2025-04-08 20:00:00|595.5|594.5|595.5|594.5|596.8|595.8|595|594|7
1744142700000|2025-04-08 20:05:00|595.3|594.3|596|595|596|595|595|594|283
1744143000000|2025-04-08 20:10:00|595.9|594.9|595.3|594.3|596.3|595.3|594.8|593.8|3
1744143300000|2025-04-08 20:15:00|595|594|595.5|594.5|595.8|594.8|595|594|0
1744143600000|2025-04-08 20:20:00|595.4|594.4|595.5|594.5|596|595|595.1|594.1|0
1744143900000|2025-04-08 20:25:00|595.4|594.4|595|594|595.6|594.6|594.6|593.6|0
1744144200000|2025-04-08 20:30:00|595.1|594.1|594.9|593.9|596|595|594.9|593.9|0
1744144500000|2025-04-08 20:35:00|594.6|593.6|595|594|595.6|594.6|594.5|593.5|0
1744144800000|2025-04-08 20:40:00|594.9|593.9|594.1|593.1|594.9|593.9|593.6|592.6|0
1744145100000|2025-04-08 20:45:00|594|593|593|592|595|594|592.9|591.9|4
1744145400000|2025-04-08 20:50:00|593.4|592.4|593.6|592.6|593.9|592.9|592.8|591.8|106
1744145700000|2025-04-08 20:55:00|593.5|592.5|593.5|592.5|593.9|592.9|593.4|592.4|1
1744146000000|2025-04-08 21:00:00|593.4|592.4|593.5|592.5|593.5|592.5|593.3|592.3|0
1744146300000|2025-04-08 21:05:00|593.6|592.6|593.8|592.8|593.9|592.9|593.5|592.5|0
1744146900000|2025-04-08 21:15:00|593.6|592.6|593.5|592.5|593.6|592.6|593.5|592.5|0
1744148100000|2025-04-08 21:35:00|594.4|591.4|594.4|591.4|594.4|591.4|594.4|591.4|0
1744149000000|2025-04-08 21:50:00|593.3|592.3|595.1|592.1|595.1|592.3|593.3|592.1|0
1744149300000|2025-04-08 21:55:00|595|592|595|592|595.1|592.1|594.8|591.8|0
1744156800000|2025-04-09 00:00:00|592.1|591.1|590.8|589.8|592.9|591.9|589.9|588.9|217
1744157100000|2025-04-09 00:05:00|590.9|589.9|590.5|589.5|592.6|591.6|589.9|588.9|46
1744157400000|2025-04-09 00:10:00|590.4|589.4|590.1|589.1|591.5|590.5|589.6|588.6|10
1744157700000|2025-04-09 00:15:00|590|589|588.5|587.5|590.1|589.1|587.9|586.9|34
1744158000000|2025-04-09 00:20:00|588.4|587.4|588.8|587.8|588.9|587.9|588.1|587.1|10
1744158300000|2025-04-09 00:25:00|588.6|587.6|588.5|587.5|588.8|587.8|588|587|8
1744158600000|2025-04-09 00:30:00|588.4|587.4|588|587|588.8|587.8|588|587|26
1744158900000|2025-04-09 00:35:00|587.9|586.9|586.5|585.5|588|587|586|585|45
1744159200000|2025-04-09 00:40:00|586.3|585.3|585.5|584.5|586.5|585.5|584.9|583.9|31
1744159500000|2025-04-09 00:45:00|585.8|584.8|584|583|587.3|586.3|584|583|87
1744159800000|2025-04-09 00:50:00|583.8|582.8|581.8|580.8|583.8|582.8|581.8|580.8|1666
1744160100000|2025-04-09 00:55:00|581.5|580.5|581.1|580.1|582|581|580.6|579.6|221
1744160400000|2025-04-09 01:00:00|581.3|580.3|585|584|585.3|584.3|580.8|579.8|45
1744160700000|2025-04-09 01:05:00|584.9|583.9|583.1|582.1|585|584|582.9|581.9|0
1744161000000|2025-04-09 01:10:00|583.3|582.3|580.9|579.9|583.3|582.3|580.8|579.8|0
1744161300000|2025-04-09 01:15:00|581|580|582.6|581.6|583.9|582.9|580.6|579.6|5
1744161600000|2025-04-09 01:20:00|582.8|581.8|581.6|580.6|582.9|581.9|580.6|579.6|0
1744161900000|2025-04-09 01:25:00|581.5|580.5|582.1|581.1|582.5|581.5|580.6|579.6|0
1744162200000|2025-04-09 01:30:00|581.9|580.9|585.3|584.3|585.4|584.4|581.8|580.8|0
1744162500000|2025-04-09 01:35:00|585.1|584.1|585.4|584.4|586.1|585.1|584.9|583.9|0
1744162800000|2025-04-09 01:40:00|585.5|584.5|585.3|584.3|586|585|584.8|583.8|2
1744163100000|2025-04-09 01:45:00|585.5|584.5|585.8|584.8|586|585|585|584|0
1744163400000|2025-04-09 01:50:00|585.9|584.9|586.3|585.3|587.4|586.4|585.5|584.5|0
1744163700000|2025-04-09 01:55:00|586.1|585.1|587.4|586.4|587.4|586.4|585.5|584.5|0
1744164000000|2025-04-09 02:00:00|587.3|586.3|588.1|587.1|589.4|588.4|587.3|586.3|0
1744164300000|2025-04-09 02:05:00|588|587|587.6|586.6|589.4|588.4|587.5|586.5|0
1744164600000|2025-04-09 02:10:00|587.8|586.8|588.3|587.3|589.4|588.4|587.5|586.5|0
1744164900000|2025-04-09 02:15:00|588.1|587.1|588.6|587.6|589|588|587.9|586.9|0
1744165200000|2025-04-09 02:20:00|588.5|587.5|587.9|586.9|588.5|587.5|587.8|586.8|0
1744165500000|2025-04-09 02:25:00|587.8|586.8|587.4|586.4|588|587|587.1|586.1|0
1744165800000|2025-04-09 02:30:00|587.3|586.3|587.4|586.4|588.1|587.1|586.9|585.9|0
1744166100000|2025-04-09 02:35:00|587.3|586.3|586.8|585.8|587.6|586.6|586.5|585.5|0
1744166400000|2025-04-09 02:40:00|586.9|585.9|586.8|585.8|587.3|586.3|586.5|585.5|96
1744166700000|2025-04-09 02:45:00|586.9|585.9|587|586|587.5|586.5|586.8|585.8|0
1744167000000|2025-04-09 02:50:00|586.9|585.9|587.5|586.5|587.6|586.6|586.9|585.9|0
1744167300000|2025-04-09 02:55:00|587.4|586.4|588.3|587.3|588.3|587.3|587|586|0
1744167600000|2025-04-09 03:00:00|588.1|587.1|588|587|589.4|588.4|587.8|586.8|0
1744167900000|2025-04-09 03:05:00|587.9|586.9|588.4|587.4|588.5|587.5|587.8|586.8|0
1744168200000|2025-04-09 03:10:00|588.5|587.5|588.5|587.5|588.9|587.9|588.4|587.4|0
1744168500000|2025-04-09 03:15:00|588.6|587.6|587.9|586.9|589.5|588.5|587.8|586.8|0
1744168800000|2025-04-09 03:20:00|587.8|586.8|587|586|587.8|586.8|587|586|0
1744169100000|2025-04-09 03:25:00|587.1|586.1|588.3|587.3|588.8|587.8|587|586|0
1744169400000|2025-04-09 03:30:00|588.1|587.1|588.6|587.6|589.4|588.4|588.1|587.1|0
1744169700000|2025-04-09 03:35:00|588.5|587.5|587.3|586.3|588.6|587.6|587.3|586.3|0
1744170000000|2025-04-09 03:40:00|586.9|585.9|584.6|583.6|587.1|586.1|584.5|583.5|0
1744170300000|2025-04-09 03:45:00|584.5|583.5|584.6|583.6|586.1|585.1|584.5|583.5|0
1744170600000|2025-04-09 03:50:00|584.8|583.8|585.5|584.5|585.8|584.8|584.8|583.8|1464
1744170900000|2025-04-09 03:55:00|585.6|584.6|584.1|583.1|585.6|584.6|583.8|582.8|0
1744171200000|2025-04-09 04:00:00|584|583|583.5|582.5|584.8|583.8|583.4|582.4|0
1744171500000|2025-04-09 04:05:00|583.6|582.6|582.9|581.9|584|583|582.8|581.8|0
1744171800000|2025-04-09 04:10:00|582.8|581.8|583.5|582.5|584.3|583.3|582.8|581.8|0
1744172100000|2025-04-09 04:15:00|583.6|582.6|584|583|584.3|583.3|583.6|582.6|0
1744172400000|2025-04-09 04:20:00|583.8|582.8|584.3|583.3|584.5|583.5|583.8|582.8|0
1744172700000|2025-04-09 04:25:00|584.1|583.1|582.9|581.9|584.3|583.3|582.8|581.8|2
1744173000000|2025-04-09 04:30:00|583|582|582.5|581.5|583.1|582.1|582.1|581.1|36
1744173300000|2025-04-09 04:35:00|582.8|581.8|583|582|583.3|582.3|582.3|581.3|2
1744173600000|2025-04-09 04:40:00|582.8|581.8|583.1|582.1|583.3|582.3|582.8|581.8|0
1744173900000|2025-04-09 04:45:00|583.3|582.3|584.8|583.8|585.1|584.1|583|582|47
1744174200000|2025-04-09 04:50:00|584.6|583.6|584.3|583.3|584.8|583.8|584.3|583.3|13
1744174500000|2025-04-09 04:55:00|584.1|583.1|583.1|582.1|584.3|583.3|582.9|581.9|1
1744174800000|2025-04-09 05:00:00|583|582|582.3|581.3|583.8|582.8|581.9|580.9|3
1744175100000|2025-04-09 05:05:00|582.4|581.4|582.1|581.1|583|582|581.9|580.9|14
1744175400000|2025-04-09 05:10:00|582|581|582.3|581.3|583|582|581.5|580.5|102
1744175700000|2025-04-09 05:15:00|582.4|581.4|583.4|582.4|584.1|583.1|582.4|581.4|8
1744176000000|2025-04-09 05:20:00|583.3|582.3|583.3|582.3|583.5|582.5|583.1|582.1|0
1744176300000|2025-04-09 05:25:00|583.1|582.1|582.9|581.9|583.4|582.4|582.6|581.6|0
1744176600000|2025-04-09 05:30:00|582.8|581.8|582.8|581.8|583.9|582.9|582.3|581.3|100
1744176900000|2025-04-09 05:35:00|582.9|581.9|584|583|584.1|583.1|582.8|581.8|0
1744177200000|2025-04-09 05:40:00|583.9|582.9|584.3|583.3|584.4|583.4|583.8|582.8|0
1744177500000|2025-04-09 05:45:00|584.1|583.1|585.9|584.9|585.9|584.9|584|583|0
1744177800000|2025-04-09 05:50:00|586|585|586|585|587.1|586.1|585.8|584.8|2
1744178100000|2025-04-09 05:55:00|585.9|584.9|587.1|586.1|587.1|586.1|585.5|584.5|0
1744178400000|2025-04-09 06:00:00|587.3|586.3|587.8|586.8|587.9|586.9|586.8|585.8|0
1744178700000|2025-04-09 06:05:00|587.5|586.5|589.4|588.4|590|589|587.5|586.5|21
1744179000000|2025-04-09 06:10:00|589.3|588.3|590.4|589.4|590.4|589.4|588.6|587.6|20
1744179300000|2025-04-09 06:15:00|590.5|589.5|588.8|587.8|592.1|591.1|588.6|587.6|327
1744179600000|2025-04-09 06:20:00|588.6|587.6|587.5|586.5|588.8|587.8|587|586|11
1744179900000|2025-04-09 06:25:00|587.6|586.6|589|588|589.3|588.3|587.5|586.5|37
1744180200000|2025-04-09 06:30:00|588.9|587.9|590.8|589.8|590.8|589.8|588.5|587.5|39
1744180500000|2025-04-09 06:35:00|590.5|589.5|589.5|588.5|590.9|589.9|589.5|588.5|96
1744180800000|2025-04-09 06:40:00|589.8|588.8|588.8|587.8|590.1|589.1|588.5|587.5|23
1744181100000|2025-04-09 06:45:00|588.5|587.5|589.4|588.4|589.5|588.5|587.8|586.8|280
1744181400000|2025-04-09 06:50:00|589.5|588.5|591|590|591|590|588.8|587.8|14
1744181700000|2025-04-09 06:55:00|590.9|589.9|590.8|589.8|591|590|589.8|588.8|303
1744182000000|2025-04-09 07:00:00|590.6|589.6|588.6|587.6|590.6|589.6|588.3|587.3|174
1744182300000|2025-04-09 07:05:00|588.8|587.8|587.5|586.5|590.6|589.6|587|586|133
1744182600000|2025-04-09 07:10:00|587.4|586.4|589.1|588.1|589.1|588.1|586.8|585.8|338
1744182900000|2025-04-09 07:15:00|589|588|590.5|589.5|591.3|590.3|588.3|587.3|41
1744183200000|2025-04-09 07:20:00|590.4|589.4|591|590|591.6|590.6|589.8|588.8|1047
1744183500000|2025-04-09 07:25:00|590.8|589.8|590|589|591.1|590.1|590|589|165
1744183800000|2025-04-09 07:30:00|589.8|588.8|590.4|589.4|590.4|589.4|588.6|587.6|24
1744184100000|2025-04-09 07:35:00|590.5|589.5|591.1|590.1|591.5|590.5|589.6|588.6|195
1744184400000|2025-04-09 07:40:00|591.3|590.3|590.5|589.5|591.9|590.9|590.3|589.3|118
1744184700000|2025-04-09 07:45:00|590.4|589.4|589|588|590.9|589.9|588.9|587.9|58
1744185000000|2025-04-09 07:50:00|589.1|588.1|586.8|585.8|589.4|588.4|586.8|585.8|85
1744185300000|2025-04-09 07:55:00|586.9|585.9|589.5|588.5|590.1|589.1|586.8|585.8|203
1744185600000|2025-04-09 08:00:00|590.1|589.1|589.3|588.3|591|590|588.8|587.8|213
1744185900000|2025-04-09 08:05:00|589.5|588.5|587.8|586.8|589.8|588.8|587|586|135
1744186200000|2025-04-09 08:10:00|588|587|586.9|585.9|588.4|587.4|586.3|585.3|107
1744186500000|2025-04-09 08:15:00|586.8|585.8|587|586|587.5|586.5|586.6|585.6|165
1744186800000|2025-04-09 08:20:00|586.9|585.9|585.1|584.1|587|586|584.9|583.9|61
1744187100000|2025-04-09 08:25:00|585.3|584.3|583.9|582.9|586.3|585.3|583.5|582.5|153
1744187400000|2025-04-09 08:30:00|584|583|583.5|582.5|584.3|583.3|582.3|581.3|1440
1744187700000|2025-04-09 08:35:00|583.8|582.8|584|583|586.1|585.1|583.8|582.8|19
1744188000000|2025-04-09 08:40:00|583.9|582.9|584.6|583.6|585.1|584.1|583.8|582.8|169
1744188300000|2025-04-09 08:45:00|584.8|583.8|584.8|583.8|585.3|584.3|583.4|582.4|77
1744188600000|2025-04-09 08:50:00|584.6|583.6|586.9|585.9|587.1|586.1|584.6|583.6|19
1744188900000|2025-04-09 08:55:00|586.8|585.8|586.8|585.8|588.5|587.5|586.8|585.8|39
1744189200000|2025-04-09 09:00:00|586.9|585.9|586.3|585.3|587.3|586.3|586|585|171
1744189500000|2025-04-09 09:05:00|586.1|585.1|588.3|587.3|588.3|587.3|585.4|584.4|31
1744189800000|2025-04-09 09:10:00|588.1|587.1|588|587|588.8|587.8|587.5|586.5|29
1744190100000|2025-04-09 09:15:00|587.9|586.9|587|586|588|587|586.9|585.9|34
1744190400000|2025-04-09 09:20:00|587.1|586.1|586.6|585.6|587.6|586.6|586.4|585.4|43
1744190700000|2025-04-09 09:25:00|586.4|585.4|585.1|584.1|586.5|585.5|584.8|583.8|136
1744191000000|2025-04-09 09:30:00|585.3|584.3|584.3|583.3|585.6|584.6|584.3|583.3|18
1744191300000|2025-04-09 09:35:00|584.5|583.5|582.9|581.9|584.5|583.5|582.8|581.8|37
1744191600000|2025-04-09 09:40:00|582.8|581.8|582.1|581.1|583|582|581.9|580.9|23
1744191900000|2025-04-09 09:45:00|582.3|581.3|582.6|581.6|582.8|581.8|582|581|84
1744192200000|2025-04-09 09:50:00|582.8|581.8|583|582|583.1|582.1|581.9|580.9|23
1744192500000|2025-04-09 09:55:00|583.1|582.1|581.1|580.1|583.4|582.4|581.1|580.1|74
1744192800000|2025-04-09 10:00:00|580.8|579.8|580.8|579.8|581.6|580.6|580.3|579.3|47
1744193100000|2025-04-09 10:05:00|580.5|579.5|580.8|579.8|581.3|580.3|580.3|579.3|111
1744193400000|2025-04-09 10:10:00|580.9|579.9|580.9|579.9|581|580|580|579|20
1744193700000|2025-04-09 10:15:00|580.8|579.8|578.8|577.8|581.3|580.3|578.5|577.5|69
1744194000000|2025-04-09 10:20:00|578.9|577.9|580.1|579.1|580.4|579.4|578.3|577.3|22
1744194300000|2025-04-09 10:25:00|580|579|581|580|582.1|581.1|580|579|153
1744194600000|2025-04-09 10:30:00|581.3|580.3|581.8|580.8|582.3|581.3|581.3|580.3|71
1744194900000|2025-04-09 10:35:00|581.9|580.9|582.4|581.4|582.5|581.5|581.5|580.5|328
1744195200000|2025-04-09 10:40:00|582.3|581.3|582.6|581.6|583.4|582.4|582|581|45
1744195500000|2025-04-09 10:45:00|582.5|581.5|583.4|582.4|584.9|583.9|582.1|581.1|312
1744195800000|2025-04-09 10:50:00|583.3|582.3|584.4|583.4|584.6|583.6|583.1|582.1|539
1744196100000|2025-04-09 10:55:00|584.5|583.5|583.8|582.8|585.3|584.3|583.3|582.3|183
1744196400000|2025-04-09 11:00:00|583.9|582.9|574|573|583.9|582.9|571.3|570.3|848
1744196700000|2025-04-09 11:05:00|574.1|573.1|572.8|571.8|575.6|574.6|570|569|63
1744197000000|2025-04-09 11:10:00|572.9|571.9|573.9|572.9|577.3|576.3|572.3|571.3|517
1744197300000|2025-04-09 11:15:00|574|573|574.5|573.5|577|576|573.9|572.9|128
1744197600000|2025-04-09 11:20:00|574.8|573.8|574.8|573.8|576|575|573.5|572.5|10
1744197900000|2025-04-09 11:25:00|574.6|573.6|575.8|574.8|578|577|574.3|573.3|59
1744198200000|2025-04-09 11:30:00|575.5|574.5|572.1|571.1|576.1|575.1|572|571|58
1744198500000|2025-04-09 11:35:00|572.3|571.3|570.8|569.8|572.5|571.5|570.6|569.6|28
1744198800000|2025-04-09 11:40:00|570.6|569.6|569|568|571.6|570.6|568.9|567.9|176
1744199100000|2025-04-09 11:45:00|569.1|568.1|572.1|571.1|572.8|571.8|567.5|566.5|662
1744199400000|2025-04-09 11:50:00|572.3|571.3|571.5|570.5|573|572|570.3|569.3|9
1744199700000|2025-04-09 11:55:00|571.8|570.8|569.3|568.3|572|571|569|568|27
1744200000000|2025-04-09 12:00:00|569.4|568.4|571.1|570.1|571.5|570.5|569.3|568.3|116
1744200300000|2025-04-09 12:05:00|571.3|570.3|574|573|574.1|573.1|570.3|569.3|180
1744200600000|2025-04-09 12:10:00|574.1|573.1|574.9|573.9|575.3|574.3|573.3|572.3|157
1744200900000|2025-04-09 12:15:00|575|574|575|574|576|575|574.1|573.1|130
1744201200000|2025-04-09 12:20:00|575.3|574.3|573.1|572.1|575.3|574.3|573|572|300
1744201500000|2025-04-09 12:25:00|573.3|572.3|573.3|572.3|573.9|572.9|572.4|571.4|457
1744201800000|2025-04-09 12:30:00|573.1|572.1|573.3|572.3|574.1|573.1|572.8|571.8|10
1744202100000|2025-04-09 12:35:00|573.1|572.1|571.1|570.1|573.5|572.5|569.8|568.8|493
1744202400000|2025-04-09 12:40:00|571.3|570.3|572.3|571.3|572.8|571.8|571.1|570.1|58
1744202700000|2025-04-09 12:45:00|572.1|571.1|573.1|572.1|573.6|572.6|571.6|570.6|30
1744203000000|2025-04-09 12:50:00|573|572|573.5|572.5|574.3|573.3|572.5|571.5|358
1744203300000|2025-04-09 12:55:00|573.6|572.6|573.5|572.5|574.5|573.5|572.5|571.5|51
1744203600000|2025-04-09 13:00:00|573.4|572.4|579.4|578.4|580.6|579.6|573.4|572.4|108
1744203900000|2025-04-09 13:05:00|579.5|578.5|578.3|577.3|580.8|579.8|577.1|576.1|57
1744204200000|2025-04-09 13:10:00|578.4|577.4|577.6|576.6|579.6|578.6|577.4|576.4|241
1744204500000|2025-04-09 13:15:00|577.9|576.9|578.8|577.8|580.9|579.9|577|576|137
1744204800000|2025-04-09 13:20:00|578.9|577.9|580.4|579.4|580.8|579.8|578.3|577.3|307
1744205100000|2025-04-09 13:25:00|580.3|579.3|579.8|578.8|580.8|579.8|579.5|578.5|30
1744205400000|2025-04-09 13:30:00|579.6|578.6|581.1|580.1|582.3|581.3|579.1|578.1|79
1744205700000|2025-04-09 13:35:00|581|580|583.1|582.1|583.5|582.5|580.4|579.4|47
1744206000000|2025-04-09 13:40:00|583.3|582.3|583.9|582.9|586|585|582.1|581.1|190
1744206300000|2025-04-09 13:45:00|584|583|582.5|581.5|584.1|583.1|581.5|580.5|161
1744206600000|2025-04-09 13:50:00|582.4|581.4|582.1|581.1|582.5|581.5|580.9|579.9|583
1744206900000|2025-04-09 13:55:00|582.3|581.3|581.8|580.8|582.8|581.8|581.1|580.1|168
1744207200000|2025-04-09 14:00:00|581.9|580.9|582|581|583.8|582.8|581.4|580.4|30
1744207500000|2025-04-09 14:05:00|582.1|581.1|580.6|579.6|582.6|581.6|579.1|578.1|71
1744207800000|2025-04-09 14:10:00|580.5|579.5|579.1|578.1|581.4|580.4|578.6|577.6|2138
1744208100000|2025-04-09 14:15:00|579|578|578.3|577.3|579.6|578.6|577.6|576.6|158
1744208400000|2025-04-09 14:20:00|578.4|577.4|578.4|577.4|579.5|578.5|577.1|576.1|374
1744208700000|2025-04-09 14:25:00|578.3|577.3|576.3|573.3|578.5|577.5|574.4|573.1|751
1744209000000|2025-04-09 14:30:00|575.4|574.4|580.9|579.9|581.6|580.6|575.4|574.1|61
1744209300000|2025-04-09 14:35:00|580.8|579.8|578.5|577.5|580.8|579.8|578.1|577.1|1323
1744209600000|2025-04-09 14:40:00|578.4|577.4|575.9|574.9|578.6|577.6|575.5|574.5|92
1744209900000|2025-04-09 14:45:00|576|575|575.5|574.5|577.6|576.6|574.9|573.9|440
1744210200000|2025-04-09 14:50:00|575.6|574.6|574|573|575.8|574.8|573.6|572.6|527
1744210500000|2025-04-09 14:55:00|573.9|572.9|572.9|571.9|574.5|573.5|572.5|571.5|131
1744210800000|2025-04-09 15:00:00|572.8|571.8|572.6|571.6|574.6|573.6|572.1|571.1|2232
1744211100000|2025-04-09 15:05:00|572.5|571.5|573.1|572.1|574.9|573.9|571.9|570.9|1083
1744211400000|2025-04-09 15:10:00|573.3|572.3|572.9|571.9|573.8|572.8|572.5|571.5|377
1744211700000|2025-04-09 15:15:00|572.8|571.8|576.6|575.6|576.6|575.6|572.8|571.8|122
1744212000000|2025-04-09 15:20:00|576.4|575.4|578.6|577.6|579.3|578.3|576.1|575.1|600
1744212300000|2025-04-09 15:25:00|578.8|577.8|579.5|578.5|580.1|579.1|578.1|577.1|816
1746612300000|2025-05-07 10:05:00|||||||||1
1746612600000|2025-05-07 10:10:00|589.8|588.8|589.6|588.6|589.8|588.8|589.4|588.4|121
1746612900000|2025-05-07 10:15:00|589.9|588.9|590.4|589.4|590.6|589.6|589.6|588.6|321
1746613200000|2025-05-07 10:20:00|590.3|589.3|589.9|588.9|590.4|589.4|589.6|588.6|296
1746613500000|2025-05-07 10:25:00|590|589|589.6|588.6|590.4|589.4|589.6|588.6|579
1746613800000|2025-05-07 10:30:00|589.9|588.9|589.1|588.1|590|589|589|588|427
1746614100000|2025-05-07 10:35:00|589.3|588.3|588.9|587.9|589.4|588.4|588.9|587.9|203
1746614400000|2025-05-07 10:40:00|588.6|587.6|588.9|587.9|588.9|587.9|588.5|587.5|260
1746614700000|2025-05-07 10:45:00|589.1|588.1|589.6|588.6|589.9|588.9|589.1|588.1|341
1746615000000|2025-05-07 10:50:00|589.8|588.8|590.6|589.6|590.6|589.6|589.6|588.6|842
1746615300000|2025-05-07 10:55:00|590.5|589.5|590.4|589.4|590.6|589.6|589.9|588.9|244
1746615600000|2025-05-07 11:00:00|590.3|589.3|590.3|589.3|590.6|589.6|590.1|589.1|339
1746615900000|2025-05-07 11:05:00|590.4|589.4|590.1|589.1|590.6|589.6|589.8|588.8|13269
1746616200000|2025-05-07 11:10:00|590|589|589.9|588.9|590.4|589.4|589.9|588.9|225
1746616500000|2025-05-07 11:15:00|590.1|589.1|590.6|589.6|590.6|589.6|590|589|1629
1746616800000|2025-05-07 11:20:00|590.4|589.4|589.9|588.9|590.6|589.6|589.9|588.9|79
1746617100000|2025-05-07 11:25:00|589.8|588.8|590.1|589.1|590.1|589.1|589.6|588.6|160
1746617400000|2025-05-07 11:30:00|590|589|589.9|588.9|590.6|589.6|589.6|588.6|1007
1746617700000|2025-05-07 11:35:00|589.8|588.8|589.9|588.9|590.1|589.1|589.6|588.6|558
1746618000000|2025-05-07 11:40:00|590.1|589.1|589.4|588.4|590.1|589.1|589.3|588.3|1406
1746618300000|2025-05-07 11:45:00|589.6|588.6|589.6|588.6|589.9|588.9|589.4|588.4|248
1746618600000|2025-05-07 11:50:00|589.5|588.5|589.9|588.9|589.9|588.9|589.5|588.5|174
1746618900000|2025-05-07 11:55:00|590.1|589.1|590.6|589.6|590.9|589.9|590.1|589.1|1842
1746619200000|2025-05-07 12:00:00|590.8|589.8|590.1|589.1|590.8|589.8|589.9|588.9|296
1746619500000|2025-05-07 12:05:00|589.9|588.9|589.9|588.9|590.1|589.1|589.9|588.9|253
1746619800000|2025-05-07 12:10:00|589.6|588.6|589.4|588.4|589.9|588.9|589.1|588.1|363
1746620100000|2025-05-07 12:15:00|589.3|588.3|588.6|587.6|589.4|588.4|588.6|587.6|1519
1746620400000|2025-05-07 12:20:00|588.4|587.4|588.4|587.4|589|588|588.4|587.4|388
1746620700000|2025-05-07 12:25:00|588.6|587.6|588.1|587.1|588.9|587.9|588.1|587.1|282
1746621000000|2025-05-07 12:30:00|587.9|586.9|587.6|586.6|588.1|587.1|587.6|586.6|821
1746621300000|2025-05-07 12:35:00|587.4|586.4|586.6|585.6|587.4|586.4|586.4|585.4|1060
1746621600000|2025-05-07 12:40:00|586.8|585.8|587.1|586.1|587.4|586.4|586.1|585.1|504
1746621900000|2025-05-07 12:45:00|587|586|586.8|585.8|587.5|586.5|586.6|585.6|207
1746622200000|2025-05-07 12:50:00|586.6|585.6|587.1|586.1|587.4|586.4|586.6|585.6|201
1746622500000|2025-05-07 12:55:00|586.9|585.9|586.9|585.9|587.1|586.1|586.4|585.4|241
1746622800000|2025-05-07 13:00:00|586.8|585.8|586.4|585.4|586.9|585.9|585.9|584.9|567
1746623100000|2025-05-07 13:05:00|586.6|585.6|586.6|585.6|587.1|586.1|586.5|585.5|675
1746623400000|2025-05-07 13:10:00|586.9|585.9|586.6|585.6|586.9|585.9|586.4|585.4|381
1746623700000|2025-05-07 13:15:00|586.5|585.5|585.6|584.6|586.5|585.5|585.6|584.6|789
1746624000000|2025-05-07 13:20:00|585.4|584.4|586.1|585.1|586.4|585.4|585.4|584.4|302
1746624300000|2025-05-07 13:25:00|586.3|585.3|585.4|584.4|586.3|585.3|585.4|584.4|405
1746624600000|2025-05-07 13:30:00|585.1|584.1|584.1|583.1|585.4|584.4|584.1|583.1|390
1746624900000|2025-05-07 13:35:00|584|583|584.4|583.4|585.4|584.4|583.6|582.6|3443
1746625200000|2025-05-07 13:40:00|584.6|583.6|585.1|584.1|585.4|584.4|584.6|583.6|434
1746625500000|2025-05-07 13:45:00|585.4|584.4|584.9|583.9|585.9|584.9|584.9|583.9|967
1746625800000|2025-05-07 13:50:00|585|584|586.1|585.1|586.9|585.9|584.9|583.9|552
1746626100000|2025-05-07 13:55:00|585.9|584.9|585.4|584.4|586.1|585.1|585.4|584.4|197
1746626400000|2025-05-07 14:00:00|585.5|584.5|585.1|584.1|585.5|584.5|585.1|584.1|952
1746626700000|2025-05-07 14:05:00|585.4|584.4|585.4|584.4|585.9|584.9|584.9|583.9|341
1746627000000|2025-05-07 14:10:00|585.3|584.3|585.6|584.6|585.9|584.9|585.1|584.1|369
1746627300000|2025-05-07 14:15:00|585.5|584.5|584.9|583.9|585.6|584.6|584.9|583.9|667
1746627600000|2025-05-07 14:20:00|585|584|584.6|583.6|585.4|584.4|584.5|583.5|9226
1746627900000|2025-05-07 14:25:00|584.8|583.8|585.4|584.4|585.6|584.6|584.6|583.6|3189
1746628200000|2025-05-07 14:30:00|585.6|584.6|584.1|583.1|586.1|585.1|583.4|582.4|822
1746628500000|2025-05-07 14:35:00|584|583|583.1|582.1|584.3|583.3|582.6|581.6|728
1746628800000|2025-05-07 14:40:00|583.4|582.4|582.8|581.8|583.8|582.8|582.6|581.6|725
1746629100000|2025-05-07 14:45:00|582.6|581.6|583.1|582.1|583.6|582.6|582.6|581.6|526
1746629400000|2025-05-07 14:50:00|582.9|581.9|582.1|581.1|583.4|582.4|582.1|581.1|468
1746629700000|2025-05-07 14:55:00|581.9|580.9|583.6|582.6|583.6|582.6|581.9|580.9|887
1746630000000|2025-05-07 15:00:00|583.5|582.5|583.6|582.6|584.1|583.1|582.9|581.9|902
1746630300000|2025-05-07 15:05:00|583.9|582.9|584.1|583.1|584.9|583.9|583.1|582.1|2488
1746630600000|2025-05-07 15:10:00|584.4|583.4|582|581|584.4|583.4|581.8|580.8|5292
1746630900000|2025-05-07 15:15:00|582.1|581.1|582.1|581.1|582.9|581.9|581.9|580.9|1526
1746631200000|2025-05-07 15:20:00|582|581|582.6|581.6|583.1|582.1|581.9|580.9|776
1746631500000|2025-05-07 15:25:00|582.9|581.9|581.4|580.4|582.9|581.9|581.1|580.1|2576
1746631800000|2025-05-07 15:30:00|581.3|580.3|582.6|581.6|582.9|581.9|581.1|580.1|6326
1746632100000|2025-05-07 15:35:00|582.8|581.8|582.1|581.1|582.8|581.8|581.4|580.4|2314
1746632400000|2025-05-07 15:40:00|582.3|581.3|582.9|581.9|583|582|582.1|581.1|204
1746632700000|2025-05-07 15:45:00|583.1|582.1|582.1|581.1|583.3|582.3|582|581|274
1746633000000|2025-05-07 15:50:00|582.4|581.4|582.4|581.4|582.4|581.4|581.9|580.9|848
1746633300000|2025-05-07 15:55:00|582.5|581.5|582.9|581.9|582.9|581.9|582.4|581.4|435
1746633600000|2025-05-07 16:00:00|582.6|581.6|582.4|581.4|583.1|582.1|582.1|581.1|423
1746633900000|2025-05-07 16:05:00|582.3|581.3|582.6|581.6|582.6|581.6|581.6|580.6|308
1746634200000|2025-05-07 16:10:00|582.9|581.9|582.4|581.4|582.9|581.9|582.1|581.1|138
1746634500000|2025-05-07 16:15:00|582.1|581.1|582.1|581.1|582.5|581.5|581.9|580.9|113
1746634800000|2025-05-07 16:20:00|582|581|582|581|582.5|581.5|581.9|580.9|410
1746635100000|2025-05-07 16:25:00|581.9|580.9|581.9|580.9|582.3|581.3|581.9|580.9|79
1746635400000|2025-05-07 16:30:00|581.6|580.6|582.4|581.4|582.6|581.6|581.6|580.6|643
1746635700000|2025-05-07 16:35:00|582.5|581.5|582.4|581.4|582.6|581.6|582.4|581.4|113
1746636000000|2025-05-07 16:40:00|582.6|581.6|583.1|582.1|583.4|582.4|582.6|581.6|100
1746636300000|2025-05-07 16:45:00|583.4|582.4|583.4|582.4|583.6|582.6|583.1|582.1|304
1746636600000|2025-05-07 16:50:00|583.1|582.1|583|582|583.6|582.6|582.9|581.9|134
1746636900000|2025-05-07 16:55:00|583.1|582.1|583.9|582.9|584.6|583.6|582.9|581.9|3501
1746637200000|2025-05-07 17:00:00|583.6|582.6|583.6|582.6|584.1|583.1|583.4|582.4|379
1746637500000|2025-05-07 17:05:00|583.4|582.4|583.4|582.4|583.6|582.6|583.4|582.4|82
1746637800000|2025-05-07 17:10:00|583.3|582.3|583.4|582.4|583.5|582.5|583.1|582.1|58
1746638100000|2025-05-07 17:15:00|583.5|582.5|583.4|582.4|583.6|582.6|583.4|582.4|173
1746638400000|2025-05-07 17:20:00|583.5|582.5|583.4|582.4|583.5|582.5|583.1|582.1|119
1746638700000|2025-05-07 17:25:00|583.1|582.1|582.9|581.9|583.1|582.1|582.9|581.9|122
1746639000000|2025-05-07 17:30:00|583.1|582.1|583.1|582.1|583.8|582.8|583|582|683
1746639300000|2025-05-07 17:35:00|583.3|582.3|582.9|581.9|583.4|582.4|582.9|581.9|153
1746639600000|2025-05-07 17:40:00|583.1|582.1|582.6|581.6|583.1|582.1|582.6|581.6|130
1746639900000|2025-05-07 17:45:00|582.8|581.8|583.3|582.3|583.4|582.4|582.6|581.6|301
1746640200000|2025-05-07 17:50:00|583.4|582.4|581.1|580.1|583.4|582.4|580.6|579.6|838
1746640500000|2025-05-07 17:55:00|581|580|581.5|580.5|581.6|580.6|580.9|579.9|178
1746640800000|2025-05-07 18:00:00|581.6|580.6|581|580|581.9|580.9|581|580|184
1746641100000|2025-05-07 18:05:00|580.9|579.9|578.9|577.9|581|580|578.5|577.5|611
1746641400000|2025-05-07 18:10:00|579|578|579|578|579.5|578.5|578.9|577.9|308
1746641700000|2025-05-07 18:15:00|578.9|577.9|579.1|578.1|579.4|578.4|578.9|577.9|272
1746642000000|2025-05-07 18:20:00|579.4|578.4|580|579|580.1|579.1|579.3|578.3|355
1746642300000|2025-05-07 18:25:00|580.1|579.1|580|579|580.1|579.1|579.9|578.9|912
1746642600000|2025-05-07 18:30:00|580.1|579.1|580.6|579.6|580.9|579.9|579.9|578.9|243
1746642900000|2025-05-07 18:35:00|580.5|579.5|580.1|579.1|580.5|579.5|579.9|578.9|287
1746643200000|2025-05-07 18:40:00|580.3|579.3|580.9|579.9|581|580|580.3|579.3|46
1746643500000|2025-05-07 18:45:00|580.8|579.8|579.9|578.9|580.8|579.8|579.6|578.6|54
1746643800000|2025-05-07 18:50:00|580|579|580.1|579.1|580.1|579.1|579.6|578.6|62
1746644100000|2025-05-07 18:55:00|580.3|579.3|580.6|579.6|580.9|579.9|580.1|579.1|16
1746644400000|2025-05-07 19:00:00|580.4|579.4|580.4|579.4|580.8|579.8|580.4|579.4|17
1746644700000|2025-05-07 19:05:00|580.1|579.1|580.1|579.1|580.6|579.6|579.9|578.9|96
1746645000000|2025-05-07 19:10:00|579.9|578.9|579.3|578.3|579.9|578.9|579.3|578.3|238
1746645300000|2025-05-07 19:15:00|579.4|578.4|579.5|578.5|579.5|578.5|579.1|578.1|30
1746645600000|2025-05-07 19:20:00|579.4|578.4|579.1|578.1|579.5|578.5|579.1|578.1|12
1746645900000|2025-05-07 19:25:00|579|578|578.6|577.6|579|578|578.6|577.6|13
1746646200000|2025-05-07 19:30:00|578.8|577.8|578.6|577.6|578.9|577.9|578.6|577.6|11
1746646500000|2025-05-07 19:35:00|578.8|577.8|579.4|578.4|579.4|578.4|578.6|577.6|230
1746646800000|2025-05-07 19:40:00|579.3|578.3|579.9|578.9|580.1|579.1|579.1|578.1|471
1746647100000|2025-05-07 19:45:00|580|579|579.8|578.8|580|579|578.9|577.9|411
1746647400000|2025-05-07 19:50:00|579.6|578.6|579.9|578.9|580.1|579.1|579.6|578.6|167
1746647700000|2025-05-07 19:55:00|580|579|580.1|579.1|580.3|579.3|579.9|578.9|36
1746648000000|2025-05-07 20:00:00|580|579|579.3|578.3|580.1|579.1|579.3|578.3|9
1746648300000|2025-05-07 20:05:00|579.1|578.1|578.9|577.9|579.4|578.4|578.8|577.8|11
1746648600000|2025-05-07 20:10:00|579|578|579|578|579.1|578.1|578.9|577.9|9
1746648900000|2025-05-07 20:15:00|578.9|577.9|578.8|577.8|578.9|577.9|578.6|577.6|1
1746649200000|2025-05-07 20:20:00|578.6|577.6|578.6|577.6|578.8|577.8|578.6|577.6|2
1746649500000|2025-05-07 20:25:00|578.5|577.5|578.4|577.4|578.5|577.5|578.4|577.4|9
1746649800000|2025-05-07 20:30:00|578.5|577.5|579.1|578.1|579.1|578.1|578.5|577.5|25
1746650100000|2025-05-07 20:35:00|578.9|577.9|579.1|578.1|579.1|578.1|578.9|577.9|2
1746650400000|2025-05-07 20:40:00|579|578|578.9|577.9|579.1|578.1|578.9|577.9|7
1746650700000|2025-05-07 20:45:00|578.8|577.8|578.9|577.9|578.9|577.9|578.4|577.4|12
1746651000000|2025-05-07 20:50:00|579|578|579.1|578.1|579.1|578.1|579|578|15
1746651300000|2025-05-07 20:55:00|579|578|578.9|577.9|579.1|578.1|578.9|577.9|29
1746651600000|2025-05-07 21:00:00|578.8|577.8|579|578|579|578|578.8|577.8|0
1746651900000|2025-05-07 21:05:00|||||||||1
1746652200000|2025-05-07 21:10:00|578.6|577.6|578.4|577.4|578.6|577.6|578.4|577.4|17
1746652800000|2025-05-07 21:20:00|578.9|577.9|579.1|578.1|579.1|578.1|578.9|577.9|1
1746653100000|2025-05-07 21:25:00|579.3|578.3|579.3|578.3|579.3|578.3|579.3|578.3|0
1746653700000|2025-05-07 21:35:00|579.1|578.1|579.1|578.1|579.1|578.1|579.1|578.1|0
1746654600000|2025-05-07 21:50:00|579|578|580.3|577.3|580.4|578|578.9|577.3|0
1746654900000|2025-05-07 21:55:00|580.5|577.5|580.5|577.5|580.5|577.5|580.5|577.5|0
1746662400000|2025-05-08 00:00:00|579.6|578.6|579.8|578.8|580.1|579.1|579.4|578.4|343
1746662700000|2025-05-08 00:05:00|579.9|578.9|580|579|580.1|579.1|579.8|578.8|8
1746663000000|2025-05-08 00:10:00|580.1|579.1|579.4|578.4|580.1|579.1|579.4|578.4|23
1746663300000|2025-05-08 00:15:00|579.6|578.6|579.5|578.5|579.6|578.6|579.5|578.5|11
1746663600000|2025-05-08 00:20:00|579.4|578.4|579.4|578.4|579.4|578.4|579.3|578.3|0
1746663900000|2025-05-08 00:25:00|579.3|578.3|579.5|578.5|579.6|578.6|579.3|578.3|2
1746664200000|2025-05-08 00:30:00|579.6|578.6|579.5|578.5|579.6|578.6|579.4|578.4|2
1746664500000|2025-05-08 00:35:00|579.4|578.4|579.3|578.3|579.4|578.4|579.1|578.1|3
1746664800000|2025-05-08 00:40:00|579.1|578.1|578.9|577.9|579.1|578.1|578.8|577.8|4
1746665100000|2025-05-08 00:45:00|578.8|577.8|579|578|579.1|578.1|578.8|577.8|7
1746665400000|2025-05-08 00:50:00|579.1|578.1|579|578|579.1|578.1|578.9|577.9|2
1746665700000|2025-05-08 00:55:00|579.1|578.1|580|579|580.1|579.1|578.9|577.9|17
1746666000000|2025-05-08 01:00:00|580.1|579.1|580.8|579.8|580.9|579.9|579.8|578.8|43
1746666300000|2025-05-08 01:05:00|580.6|579.6|580.6|579.6|580.9|579.9|580.4|579.4|42
1746666600000|2025-05-08 01:10:00|580.5|579.5|580.6|579.6|580.6|579.6|580.3|579.3|12
1746666900000|2025-05-08 01:15:00|580.5|579.5|580.9|579.9|580.9|579.9|580.4|579.4|6
1746667200000|2025-05-08 01:20:00|580.8|579.8|581.1|580.1|581.1|580.1|580.8|579.8|31
1746667500000|2025-05-08 01:25:00|581.4|580.4|581.3|580.3|581.4|580.4|580.9|579.9|18
1746667800000|2025-05-08 01:30:00|581.4|580.4|581.4|580.4|581.6|580.6|581.1|580.1|8
1746668100000|2025-05-08 01:35:00|581.5|580.5|581.8|580.8|581.9|580.9|581.4|580.4|6
1746668400000|2025-05-08 01:40:00|581.9|580.9|581.9|580.9|581.9|580.9|581.8|580.8|4
1746668700000|2025-05-08 01:45:00|581.8|580.8|581.4|580.4|581.9|580.9|581.4|580.4|16
1746669000000|2025-05-08 01:50:00|581.3|580.3|581.6|580.6|581.8|580.8|581.3|580.3|11
1746669300000|2025-05-08 01:55:00|581.8|580.8|582|581|582.1|581.1|581.5|580.5|3
1746669600000|2025-05-08 02:00:00|582.1|581.1|582|581|582.3|581.3|581.9|580.9|9
1746669900000|2025-05-08 02:05:00|582.1|581.1|581.9|580.9|582.1|581.1|581.8|580.8|10
1746670200000|2025-05-08 02:10:00|581.8|580.8|581.6|580.6|581.9|580.9|581.5|580.5|8
1746670500000|2025-05-08 02:15:00|581.8|580.8|581.9|580.9|581.9|580.9|581.8|580.8|22
1746670800000|2025-05-08 02:20:00|581.8|580.8|581.6|580.6|581.9|580.9|581.6|580.6|3
1746671100000|2025-05-08 02:25:00|581.5|580.5|581.6|580.6|581.6|580.6|581.5|580.5|9
1746671400000|2025-05-08 02:30:00|581.5|580.5|581.8|580.8|581.9|580.9|581.5|580.5|24
1746671700000|2025-05-08 02:35:00|581.6|580.6|581.5|580.5|581.6|580.6|581.4|580.4|5
1746672000000|2025-05-08 02:40:00|581.4|580.4|581.1|580.1|581.4|580.4|581|580|6
1746672300000|2025-05-08 02:45:00|581|580|581.4|580.4|581.4|580.4|581|580|9
1746672600000|2025-05-08 02:50:00|581.5|580.5|581.5|580.5|581.6|580.6|581.4|580.4|14
1746672900000|2025-05-08 02:55:00|581.6|580.6|581.9|580.9|581.9|580.9|581.5|580.5|55
1746673200000|2025-05-08 03:00:00|582|581|582.3|581.3|582.5|581.5|582|581|30
1746673500000|2025-05-08 03:05:00|582.4|581.4|582.3|581.3|582.4|581.4|582.1|581.1|16
1746673800000|2025-05-08 03:10:00|582.4|581.4|582.4|581.4|582.6|581.6|582.3|581.3|46
1746674100000|2025-05-08 03:15:00|582.5|581.5|582.4|581.4|582.6|581.6|582.4|581.4|9
1746674400000|2025-05-08 03:20:00|582.5|581.5|582.8|581.8|582.9|581.9|582.5|581.5|118
1746674700000|2025-05-08 03:25:00|582.6|581.6|582.6|581.6|582.6|581.6|582.5|581.5|4
1746675000000|2025-05-08 03:30:00|||||||||5
1746675300000|2025-05-08 03:35:00|||||||||4
1746675600000|2025-05-08 03:40:00|582.5|581.5|582.6|581.6|582.6|581.6|582.5|581.5|39
1746675900000|2025-05-08 03:45:00|582.9|581.9|582.9|581.9|582.9|581.9|582.8|581.8|27
1746676200000|2025-05-08 03:50:00|583|582|583|582|583.1|582.1|582.8|581.8|5
1746676500000|2025-05-08 03:55:00|583.1|582.1|582.9|581.9|583.1|582.1|582.8|581.8|92
1746676800000|2025-05-08 04:00:00|582.8|581.8|582.6|581.6|582.9|581.9|582.6|581.6|375
1746677100000|2025-05-08 04:05:00|582.8|581.8|583.1|582.1|583.1|582.1|582.8|581.8|17
1746677400000|2025-05-08 04:10:00|583|582|583.1|582.1|583.1|582.1|583|582|3
1746677700000|2025-05-08 04:15:00|583.3|582.3|583.1|582.1|583.3|582.3|583|582|13
1746678000000|2025-05-08 04:20:00|583.3|582.3|583.1|582.1|583.3|582.3|583.1|582.1|2
1746678300000|2025-05-08 04:25:00|583|582|582.9|581.9|583|582|582.9|581.9|12
1746678600000|2025-05-08 04:30:00|583|582|582.9|581.9|583|582|582.9|581.9|7
1746678900000|2025-05-08 04:35:00|582.8|581.8|582.9|581.9|582.9|581.9|582.8|581.8|2
1746679200000|2025-05-08 04:40:00|582.8|581.8|582.6|581.6|582.9|581.9|582.6|581.6|36
1746679500000|2025-05-08 04:45:00|582.5|581.5|582.4|581.4|582.6|581.6|582.4|581.4|273
1746679800000|2025-05-08 04:50:00|582.3|581.3|582.1|581.1|582.3|581.3|581.9|580.9|15
1746680100000|2025-05-08 04:55:00|582|581|582.4|581.4|582.4|581.4|582|581|510
1746680400000|2025-05-08 05:00:00|582.3|581.3|582.4|581.4|582.4|581.4|582.1|581.1|106
1746680700000|2025-05-08 05:05:00|582.5|581.5|582.6|581.6|582.6|581.6|582.4|581.4|108
1746681000000|2025-05-08 05:10:00|582.5|581.5|581.9|580.9|582.5|581.5|581.9|580.9|281
1746681300000|2025-05-08 05:15:00|582|581|581.9|580.9|582|581|581.9|580.9|4
1746681600000|2025-05-08 05:20:00|582|581|581.9|580.9|582.1|581.1|581.9|580.9|17
1746681900000|2025-05-08 05:25:00|581.8|580.8|582.3|581.3|582.5|581.5|581.6|580.6|39
1746682200000|2025-05-08 05:30:00|582.1|581.1|582.8|581.8|582.9|581.9|581.9|580.9|34
1746682500000|2025-05-08 05:35:00|582.9|581.9|582.8|581.8|582.9|581.9|582.4|581.4|13
1746682800000|2025-05-08 05:40:00|582.9|581.9|582.9|581.9|583.4|582.4|582.6|581.6|14
1746683100000|2025-05-08 05:45:00|582.8|581.8|582.6|581.6|582.9|581.9|582.6|581.6|28
1746683400000|2025-05-08 05:50:00|582.8|581.8|582.8|581.8|582.9|581.9|582.6|581.6|21
1746683700000|2025-05-08 05:55:00|582.9|581.9|583|582|583.1|582.1|582.6|581.6|15
1746684000000|2025-05-08 06:00:00|583.1|582.1|582.9|581.9|583.1|582.1|582.4|581.4|182
1746684300000|2025-05-08 06:05:00|582.6|581.6|583|582|583.1|582.1|582.6|581.6|26
1746684600000|2025-05-08 06:10:00|582.9|581.9|582.4|581.4|583|582|582.4|581.4|22
1746684900000|2025-05-08 06:15:00|582.5|581.5|580.6|579.6|582.5|581.5|580.3|579.3|1118
1746685200000|2025-05-08 06:20:00|580.9|579.9|579.6|578.6|580.9|579.9|579.4|578.4|164
1746685500000|2025-05-08 06:25:00|579.9|578.9|579.9|578.9|580.1|579.1|579.6|578.6|54
1746685800000|2025-05-08 06:30:00|580.1|579.1|579.5|578.5|580.1|579.1|579.4|578.4|320
1746686100000|2025-05-08 06:35:00|579.4|578.4|579.8|578.8|579.9|578.9|579.4|578.4|139
1746686400000|2025-05-08 06:40:00|579.9|578.9|581|580|581.1|580.1|579.6|578.6|87
1746686700000|2025-05-08 06:45:00|580.9|579.9|580.6|579.6|580.9|579.9|580.6|579.6|150
1746687000000|2025-05-08 06:50:00|580.4|579.4|581|580|581.1|580.1|580.4|579.4|568
1746687300000|2025-05-08 06:55:00|580.9|579.9|580.9|579.9|581.1|580.1|580.8|579.8|56
1746687600000|2025-05-08 07:00:00|581.1|580.1|580.6|579.6|581.4|580.4|580.4|579.4|376
1746687900000|2025-05-08 07:05:00|580.5|579.5|580.9|579.9|581.4|580.4|580.4|579.4|246
1746688200000|2025-05-08 07:10:00|580.8|579.8|581.1|580.1|581.4|580.4|580.8|579.8|206
1746688500000|2025-05-08 07:15:00|580.9|579.9|580.6|579.6|580.9|579.9|580.4|579.4|220
1746688800000|2025-05-08 07:20:00|580.8|579.8|580.6|579.6|581.1|580.1|580.4|579.4|88
1746689100000|2025-05-08 07:25:00|580.9|579.9|581.1|580.1|581.1|580.1|580.6|579.6|186
1746689400000|2025-05-08 07:30:00|581.3|580.3|581.1|580.1|581.6|580.6|581.1|580.1|141
1746689700000|2025-05-08 07:35:00|580.9|579.9|581.4|580.4|581.4|580.4|580.9|579.9|171
1746690000000|2025-05-08 07:40:00|581.5|580.5|581.9|580.9|581.9|580.9|581.5|580.5|897
1746690300000|2025-05-08 07:45:00|581.6|580.6|582.1|581.1|582.3|581.3|581.6|580.6|500
1746690600000|2025-05-08 07:50:00|581.9|580.9|581.1|580.1|582.1|581.1|581.1|580.1|344
1746690900000|2025-05-08 07:55:00|581.4|580.4|581.6|580.6|581.6|580.6|581.1|580.1|549
1746691200000|2025-05-08 08:00:00|581.9|580.9|582.6|581.6|582.9|581.9|581.9|580.9|689
1746691500000|2025-05-08 08:05:00|582.5|581.5|582.6|581.6|583.1|582.1|582.5|581.5|591
1746691800000|2025-05-08 08:10:00|582.4|581.4|581.9|580.9|583.1|582.1|581.6|580.6|296
1746692100000|2025-05-08 08:15:00|581.6|580.6|580.9|579.9|581.9|580.9|580.6|579.6|349
1746692400000|2025-05-08 08:20:00|581.1|580.1|582.1|581.1|582.1|581.1|580.6|579.6|457
1746692700000|2025-05-08 08:25:00|582|581|581.9|580.9|582.1|581.1|581.6|580.6|1061
1746693000000|2025-05-08 08:30:00|582|581|581.6|580.6|582.1|581.1|581.6|580.6|1191
1746693300000|2025-05-08 08:35:00|581.8|580.8|582.4|581.4|582.4|581.4|581.4|580.4|202
1746693600000|2025-05-08 08:40:00|582.3|581.3|583.1|582.1|583.4|582.4|582.1|581.1|272
1746693900000|2025-05-08 08:45:00|583|582|583.4|582.4|583.6|582.6|582.6|581.6|374
1746694200000|2025-05-08 08:50:00|583.3|582.3|583.6|582.6|583.6|582.6|583.1|582.1|525
1746694500000|2025-05-08 08:55:00|583.8|582.8|584.1|583.1|584.4|583.4|583.6|582.6|620
1746694800000|2025-05-08 09:00:00|584.3|583.3|584.6|583.6|584.9|583.9|583.9|582.9|123
1746695100000|2025-05-08 09:05:00|584.9|583.9|584.9|583.9|584.9|583.9|584.4|583.4|131
1746695400000|2025-05-08 09:10:00|584.8|583.8|584.5|583.5|584.9|583.9|584.4|583.4|142
1746695700000|2025-05-08 09:15:00|584.4|583.4|584.1|583.1|584.9|583.9|583.9|582.9|305
1746696000000|2025-05-08 09:20:00|584|583|583.1|582.1|584|583|583.1|582.1|164
1746696300000|2025-05-08 09:25:00|583.4|582.4|583.4|582.4|583.6|582.6|583.1|582.1|1273
1746696600000|2025-05-08 09:30:00|583.5|582.5|583.6|582.6|583.9|582.9|583|582|406
1746696900000|2025-05-08 09:35:00|583.8|582.8|583.6|582.6|583.9|582.9|583.5|582.5|93
1746697200000|2025-05-08 09:40:00|583.8|582.8|583.9|582.9|583.9|582.9|583.8|582.8|33
1746697500000|2025-05-08 09:45:00|584|583|584.1|583.1|584.1|583.1|583.9|582.9|126
1746697800000|2025-05-08 09:50:00|584.3|583.3|584.5|583.5|584.6|583.6|584.1|583.1|83
1746698100000|2025-05-08 09:55:00|584.6|583.6|584.4|583.4|584.6|583.6|584|583|186
1746698400000|2025-05-08 10:00:00|584.1|583.1|584.1|583.1|584.4|583.4|583.6|582.6|187
1746698700000|2025-05-08 10:05:00|584|583|584.9|583.9|584.9|583.9|583.9|582.9|277
1746699000000|2025-05-08 10:10:00|585.1|584.1|585.6|584.6|585.8|584.8|584.9|583.9|361
1746699300000|2025-05-08 10:15:00|585.5|584.5|586.1|585.1|586.3|585.3|585.4|584.4|914
1746699600000|2025-05-08 10:20:00|586.4|585.4|586.1|585.1|586.4|585.4|585.9|584.9|94
1746699900000|2025-05-08 10:25:00|586.4|585.4|586.4|585.4|586.4|585.4|586.3|585.3|49
1746700200000|2025-05-08 10:30:00|586.1|585.1|586.4|585.4|586.5|585.5|585.9|584.9|237
1746700500000|2025-05-08 10:35:00|586.5|585.5|586.1|585.1|586.5|585.5|585.9|584.9|113
1746700800000|2025-05-08 10:40:00|586.6|585.6|587.4|586.4|587.4|586.4|586.4|585.4|279
1746701100000|2025-05-08 10:45:00|587.1|586.1|586.5|585.5|587.3|586.3|586.5|585.5|140
1746701400000|2025-05-08 10:50:00|586.6|585.6|586.4|585.4|586.6|585.6|586.4|585.4|515
1746701700000|2025-05-08 10:55:00|586.6|585.6|586.6|585.6|586.6|585.6|586.1|585.1|387
1746702000000|2025-05-08 11:00:00|586.4|585.4|587.4|586.4|587.4|586.4|586.1|585.1|198
1746702300000|2025-05-08 11:05:00|587.1|586.1|586.8|585.8|587.4|586.4|586.6|585.6|2995
1746702600000|2025-05-08 11:10:00|586.9|585.9|585.6|584.6|587|586|585.6|584.6|7229
1746702900000|2025-05-08 11:15:00|585.4|584.4|585.9|584.9|585.9|584.9|585.4|584.4|2971
1746703200000|2025-05-08 11:20:00|585.6|584.6|585.6|584.6|585.9|584.9|585.4|584.4|705
1746703500000|2025-05-08 11:25:00|585.8|584.8|586.1|585.1|586.1|585.1|585.6|584.6|113
1746703800000|2025-05-08 11:30:00|586|585|586.4|585.4|586.4|585.4|585.6|584.6|226
1746704100000|2025-05-08 11:35:00|586.1|585.1|585.9|584.9|586.4|585.4|585.9|584.9|457
1746704400000|2025-05-08 11:40:00|586|585|586.9|585.9|586.9|585.9|586|585|430
1746704700000|2025-05-08 11:45:00|586.6|585.6|586.6|585.6|586.9|585.9|586.4|585.4|455
1746705000000|2025-05-08 11:50:00|586.4|585.4|586.6|585.6|586.8|585.8|586.4|585.4|163
1746705300000|2025-05-08 11:55:00|586.5|585.5|586.6|585.6|586.6|585.6|586.4|585.4|964
1746705600000|2025-05-08 12:00:00|586.4|585.4|586.4|585.4|586.6|585.6|586.1|585.1|1164
1746705900000|2025-05-08 12:05:00|586.6|585.6|586.9|585.9|586.9|585.9|586.4|585.4|429
1746706200000|2025-05-08 12:10:00|587|586|587.1|586.1|587.6|586.6|586.9|585.9|935
1746706500000|2025-05-08 12:15:00|587|586|587.9|586.9|587.9|586.9|586.9|585.9|746
1746706800000|2025-05-08 12:20:00|587.6|586.6|587.4|586.4|587.9|586.9|587.4|586.4|223
1746707100000|2025-05-08 12:25:00|587.5|586.5|587.6|586.6|588.1|587.1|587.4|586.4|306
1746707400000|2025-05-08 12:30:00|587.8|586.8|587.9|586.9|588.1|587.1|587.6|586.6|218
1746707700000|2025-05-08 12:35:00|588.1|587.1|586.6|585.6|588.1|587.1|586.3|585.3|691
1746708000000|2025-05-08 12:40:00|586.5|585.5|586.6|585.6|587|586|586.4|585.4|789
1746708300000|2025-05-08 12:45:00|586.5|585.5|585|584|586.9|585.9|584.9|583.9|225
1746708600000|2025-05-08 12:50:00|585.1|584.1|586.4|585.4|586.6|585.6|585.1|584.1|311
1746708900000|2025-05-08 12:55:00|586.3|585.3|585.6|584.6|586.3|585.3|585.4|584.4|393
1746709200000|2025-05-08 13:00:00|585.4|584.4|585.9|584.9|586.4|585.4|585.1|584.1|1354
1746709500000|2025-05-08 13:05:00|586.1|585.1|587.1|586.1|587.4|586.4|586|585|342
1746709800000|2025-05-08 13:10:00|587.4|586.4|587.6|586.6|587.6|586.6|586.6|585.6|3893
1746710100000|2025-05-08 13:15:00|587.4|586.4|587.6|586.6|587.9|586.9|587.1|586.1|1868
1746710400000|2025-05-08 13:20:00|587.9|586.9|586.4|585.4|587.9|586.9|586.4|585.4|519
1746710700000|2025-05-08 13:25:00|586.6|585.6|585.9|584.9|586.6|585.6|585.8|584.8|509
1746711000000|2025-05-08 13:30:00|585.6|584.6|587.6|586.6|587.8|586.8|585.6|584.6|1219
1746711300000|2025-05-08 13:35:00|587.8|586.8|588.6|587.6|588.6|587.6|587.6|586.6|715
1746711600000|2025-05-08 13:40:00|588.5|587.5|590.1|589.1|590.1|589.1|588.4|587.4|844
1746711900000|2025-05-08 13:45:00|589.9|588.9|590.1|589.1|590.1|589.1|589.1|588.1|495
1746712200000|2025-05-08 13:50:00|589.9|588.9|590.1|589.1|590.4|589.4|589.9|588.9|728
1746712500000|2025-05-08 13:55:00|589.9|588.9|590.4|589.4|590.9|589.9|589.9|588.9|544
1746712800000|2025-05-08 14:00:00|590.6|589.6|590.6|589.6|590.6|589.6|589.9|588.9|631
1746713100000|2025-05-08 14:05:00|590.4|589.4|591.1|590.1|592.3|591.3|590.4|589.4|2089
1746713400000|2025-05-08 14:10:00|590.9|589.9|591.9|590.9|591.9|590.9|590.8|589.8|463
1746713700000|2025-05-08 14:15:00|591.8|590.8|591.4|590.4|592.6|591.6|591.3|590.3|751
1746714000000|2025-05-08 14:20:00|591.6|590.6|591.1|590.1|591.9|590.9|590.6|589.6|393
1746714300000|2025-05-08 14:25:00|591.3|590.3|591.9|590.9|591.9|590.9|590.9|589.9|413
1746714600000|2025-05-08 14:30:00|591.8|590.8|591.6|590.6|592.1|591.1|591.1|590.1|680
1746714900000|2025-05-08 14:35:00|591.9|590.9|591.9|590.9|592.1|591.1|591.4|590.4|1000
1746715200000|2025-05-08 14:40:00|591.8|590.8|592.1|591.1|592.4|591.4|591.6|590.6|773
1746715500000|2025-05-08 14:45:00|591.9|590.9|591.6|590.6|592.1|591.1|591.6|590.6|247
1746715800000|2025-05-08 14:50:00|591.9|590.9|590.9|589.9|591.9|590.9|590.1|589.1|714
1746716100000|2025-05-08 14:55:00|590.8|589.8|591.9|590.9|592.1|591.1|590.6|589.6|1504
1746716400000|2025-05-08 15:00:00|591.8|590.8|592.4|591.4|592.8|591.8|591.1|590.1|4195
1746716700000|2025-05-08 15:05:00|592.5|591.5|592.9|591.9|593.1|592.1|592.4|591.4|1791
1746717000000|2025-05-08 15:10:00|593.1|592.1|593.4|592.4|593.4|592.4|592.6|591.6|1527
1746717300000|2025-05-08 15:15:00|593.6|592.6|593.8|592.8|594.6|593.6|593.1|592.1|2176
1746717600000|2025-05-08 15:20:00|593.9|592.9|594.1|593.1|594.9|593.9|593.1|592.1|2160
1746717900000|2025-05-08 15:25:00|594.4|593.4|592.9|591.9|594.4|593.4|592.9|591.9|5723
1746718200000|2025-05-08 15:30:00|593.1|592.1|595.1|594.1|595.6|594.6|593|592|5998
1746718500000|2025-05-08 15:35:00|595|594|594.4|593.4|595|594|594.1|593.1|2956
1746718800000|2025-05-08 15:40:00|594.5|593.5|595.6|594.6|595.9|594.9|594.5|593.5|1386
1746719100000|2025-05-08 15:45:00|595.4|594.4|596.4|595.4|596.4|595.4|595.1|594.1|2756
1746719400000|2025-05-08 15:50:00|596.3|595.3|596.1|595.1|596.4|595.4|595.8|594.8|892
1746719700000|2025-05-08 15:55:00|596.4|595.4|595.9|594.9|596.4|595.4|595.6|594.6|454
1746720000000|2025-05-08 16:00:00|596|595|595.9|594.9|596.1|595.1|595.4|594.4|371
1746720300000|2025-05-08 16:05:00|595.8|594.8|595.4|594.4|595.9|594.9|594.6|593.6|1230
1746720600000|2025-05-08 16:10:00|595.1|594.1|594.4|593.4|595.1|594.1|594.4|593.4|468
1746720900000|2025-05-08 16:15:00|594.3|593.3|594.5|593.5|594.8|593.8|594.1|593.1|175
1746721200000|2025-05-08 16:20:00|594.6|593.6|593.8|592.8|594.6|593.6|593.5|592.5|480
1746721500000|2025-05-08 16:25:00|593.6|592.6|593.9|592.9|594.1|593.1|593.4|592.4|182
1746721800000|2025-05-08 16:30:00|594.1|593.1|594.6|593.6|594.6|593.6|593.6|592.6|215
1746722100000|2025-05-08 16:35:00|594.8|593.8|595.1|594.1|595.1|594.1|594.6|593.6|399
1746722400000|2025-05-08 16:40:00|595.4|594.4|595.4|594.4|595.6|594.6|595.1|594.1|272
1746722700000|2025-05-08 16:45:00|595.6|594.6|595.6|594.6|595.8|594.8|595.4|594.4|225
1746723000000|2025-05-08 16:50:00|595.8|594.8|596.3|595.3|596.6|595.6|595.4|594.4|3407
1746723300000|2025-05-08 16:55:00|596.1|595.1|596.4|595.4|596.6|595.6|596.1|595.1|419
1746723600000|2025-05-08 17:00:00|596.3|595.3|596.4|595.4|596.4|595.4|595.9|594.9|126
1746723900000|2025-05-08 17:05:00|596.1|595.1|596.1|595.1|596.4|595.4|595.9|594.9|241
1746724200000|2025-05-08 17:10:00|595.9|594.9|596|595|596.1|595.1|595.6|594.6|933
1746724500000|2025-05-08 17:15:00|596.1|595.1|596.4|595.4|596.4|595.4|596.1|595.1|394
1746724800000|2025-05-08 17:20:00|596.1|595.1|596.1|595.1|596.3|595.3|595.9|594.9|247
1746725100000|2025-05-08 17:25:00|595.9|594.9|595.9|594.9|595.9|594.9|595.6|594.6|132
1746725400000|2025-05-08 17:30:00|596.1|595.1|595.6|594.6|596.1|595.1|595.6|594.6|124
1746725700000|2025-05-08 17:35:00|595.9|594.9|596.1|595.1|596.1|595.1|595.6|594.6|299
1746726000000|2025-05-08 17:40:00|596.4|595.4|596.1|595.1|596.4|595.4|595.9|594.9|100
1746726300000|2025-05-08 17:45:00|596.3|595.3|596.4|595.4|596.6|595.6|596.1|595.1|256
1746726600000|2025-05-08 17:50:00|596.5|595.5|596.6|595.6|596.9|595.9|596.4|595.4|331
1746726900000|2025-05-08 17:55:00|596.5|595.5|596.6|595.6|596.6|595.6|596.4|595.4|119
1746727200000|2025-05-08 18:00:00|596.4|595.4|596.4|595.4|596.6|595.6|596.1|595.1|101
1746727500000|2025-05-08 18:05:00|596.5|595.5|597.4|596.4|597.4|596.4|596.4|595.4|309
1746727800000|2025-05-08 18:10:00|597.3|596.3|596.4|595.4|597.4|596.4|596.4|595.4|668
1746728100000|2025-05-08 18:15:00|596.1|595.1|596.3|595.3|596.4|595.4|595.9|594.9|590
1746728400000|2025-05-08 18:20:00|596.4|595.4|596.6|595.6|596.6|595.6|596.1|595.1|179
1746728700000|2025-05-08 18:25:00|596.8|595.8|596.6|595.6|596.9|595.9|596.4|595.4|2267
1746729000000|2025-05-08 18:30:00|596.8|595.8|597.6|596.6|597.6|596.6|596.6|595.6|1020
1746729300000|2025-05-08 18:35:00|597.4|596.4|597.9|596.9|597.9|596.9|597.1|596.1|543
1746729600000|2025-05-08 18:40:00|597.6|596.6|598|597|598.1|597.1|597.6|596.6|297
1746729900000|2025-05-08 18:45:00|597.9|596.9|598.1|597.1|598.1|597.1|597.9|596.9|267
1746730200000|2025-05-08 18:50:00|598|597|598.1|597.1|598.1|597.1|597.9|596.9|432
1746730500000|2025-05-08 18:55:00|598|597|597.9|596.9|598.1|597.1|597.9|596.9|397
1746730800000|2025-05-08 19:00:00|597.6|596.6|597.6|596.6|597.6|596.6|597.4|596.4|217
1746731100000|2025-05-08 19:05:00|597.4|596.4|597.6|596.6|597.6|596.6|597.4|596.4|143
1746731400000|2025-05-08 19:10:00|||||||||134
1746731700000|2025-05-08 19:15:00|597.9|596.9|597.8|596.8|597.9|596.9|597.6|596.6|459
1746732000000|2025-05-08 19:20:00|597.6|596.6|598.4|597.4|598.4|597.4|597.6|596.6|1641
1746732300000|2025-05-08 19:25:00|598.5|597.5|598.4|597.4|598.6|597.6|598.4|597.4|251
1746732600000|2025-05-08 19:30:00|598.1|597.1|598.1|597.1|598.4|597.4|597.9|596.9|142
1746732900000|2025-05-08 19:35:00|598.3|597.3|597.6|596.6|598.4|597.4|597.6|596.6|267
1746733200000|2025-05-08 19:40:00|597.8|596.8|598|597|598|597|597.8|596.8|76
1746733500000|2025-05-08 19:45:00|598.1|597.1|598.6|597.6|598.6|597.6|598|597|188
1746733800000|2025-05-08 19:50:00|598.5|597.5|598.6|597.6|598.6|597.6|598.4|597.4|93
1746734100000|2025-05-08 19:55:00|598.9|597.9|598.6|597.6|598.9|597.9|598.6|597.6|130
1746734400000|2025-05-08 20:00:00|598.8|597.8|599.1|598.1|599.4|598.4|598.6|597.6|598
1746734700000|2025-05-08 20:05:00|599.3|598.3|599.9|598.9|599.9|598.9|599.3|598.3|217
1746735000000|2025-05-08 20:10:00|599.6|598.6|599.9|598.9|599.9|598.9|599.6|598.6|33
1746735300000|2025-05-08 20:15:00|599.8|598.8|599.8|598.8|599.9|598.9|599.4|598.4|13
1746735600000|2025-05-08 20:20:00|599.6|598.6|599.9|598.9|599.9|598.9|599.6|598.6|6
1746735900000|2025-05-08 20:25:00|600|599|600.1|599.1|600.1|599.1|599.9|598.9|405
1746736200000|2025-05-08 20:30:00|600.4|599.4|600.4|599.4|600.6|599.6|600.1|599.1|234
1746736500000|2025-05-08 20:35:00|600.6|599.6|600.6|599.6|600.9|599.9|600.5|599.5|962
1746736800000|2025-05-08 20:40:00|600.8|599.8|600.8|599.8|600.9|599.9|600.6|599.6|39
1746737100000|2025-05-08 20:45:00|600.6|599.6|600.9|599.9|600.9|599.9|600.6|599.6|28
1746737400000|2025-05-08 20:50:00|600.8|599.8|601|600|601|600|600.8|599.8|57
1746737700000|2025-05-08 20:55:00|601.1|600.1|601.3|600.3|601.3|600.3|600.9|599.9|84
1746738000000|2025-05-08 21:00:00|601.1|600.1|601.1|600.1|601.3|600.3|601|600|2
1746738300000|2025-05-08 21:05:00|601.3|600.3|601.5|600.5|601.5|600.5|601.3|600.3|2
1746738600000|2025-05-08 21:10:00|||||||||1
1746740400000|2025-05-08 21:40:00|601.4|600.4|601.4|600.4|601.4|600.4|601.4|600.4|0
1746740700000|2025-05-08 21:45:00|601.5|600.5|601.4|600.4|601.5|600.5|601.4|600.4|0
1746741000000|2025-05-08 21:50:00|601.3|600.3|602.1|599.1|602.1|600.3|601|599.1|0
1746741300000|2025-05-08 21:55:00|601|600|601|600|602.1|600|600.6|599.1|1
1746748800000|2025-05-09 00:00:00|600.6|599.6|600.1|599.1|600.6|599.6|599.9|598.9|144
1746749100000|2025-05-09 00:05:00|600|599|599.3|598.3|600|599|599|598|43
1746749400000|2025-05-09 00:10:00|599.1|598.1|599|598|599.1|598.1|598.6|597.6|29
1746749700000|2025-05-09 00:15:00|599.3|598.3|599.4|598.4|599.8|598.8|599.3|598.3|47
1746750000000|2025-05-09 00:20:00|599.5|598.5|599.4|598.4|599.6|598.6|599.3|598.3|9
1746750300000|2025-05-09 00:25:00|599.3|598.3|599.3|598.3|599.3|598.3|598.9|597.9|10
1746750600000|2025-05-09 00:30:00|599.4|598.4|599.4|598.4|599.8|598.8|599.3|598.3|11
1746750900000|2025-05-09 00:35:00|599.3|598.3|599.5|598.5|599.5|598.5|599.3|598.3|215
1746751200000|2025-05-09 00:40:00|599.4|598.4|598.8|597.8|599.5|598.5|598.8|597.8|84
1746751500000|2025-05-09 00:45:00|598.9|597.9|598.9|597.9|599|598|598.9|597.9|42
1746751800000|2025-05-09 00:50:00|599|598|598.6|597.6|599|598|598.6|597.6|12
1746752100000|2025-05-09 00:55:00|598.9|597.9|598.6|597.6|599.3|598.3|598.6|597.6|22
1746752400000|2025-05-09 01:00:00|598.5|597.5|598.6|597.6|599.1|598.1|598.4|597.4|40
1746752700000|2025-05-09 01:05:00|598.5|597.5|599.1|598.1|599.1|598.1|598.5|597.5|51
1746753000000|2025-05-09 01:10:00|599|598|598.9|597.9|599.1|598.1|598.5|597.5|17
1746753300000|2025-05-09 01:15:00|599|598|598.6|597.6|599|598|598.5|597.5|15
1746753600000|2025-05-09 01:20:00|598.8|597.8|598.8|597.8|599|598|598.4|597.4|42
1746753900000|2025-05-09 01:25:00|599|598|598.9|597.9|599|598|598.6|597.6|20
1746754200000|2025-05-09 01:30:00|599|598|599.1|598.1|599.4|598.4|598.9|597.9|4
1746754500000|2025-05-09 01:35:00|599.3|598.3|599.4|598.4|599.5|598.5|599.1|598.1|432
1746754800000|2025-05-09 01:40:00|599.3|598.3|600|599|600.1|599.1|599.3|598.3|16
1746755100000|2025-05-09 01:45:00|599.9|598.9|600|599|600.1|599.1|599.9|598.9|2
1746755400000|2025-05-09 01:50:00|600.1|599.1|599.6|598.6|600.1|599.1|599.6|598.6|79
1746755700000|2025-05-09 01:55:00|599.5|598.5|598.9|597.9|599.5|598.5|598.9|597.9|2
1746756000000|2025-05-09 02:00:00|598.8|597.8|598.6|597.6|598.9|597.9|598.4|597.4|12
1746756300000|2025-05-09 02:05:00|598.5|597.5|599.1|598.1|599.1|598.1|598.5|597.5|0
1746756600000|2025-05-09 02:10:00|599.3|598.3|599.5|598.5|599.5|598.5|599.1|598.1|3
1746756900000|2025-05-09 02:15:00|599.6|598.6|600|599|600.4|599.4|599.6|598.6|13
1746757200000|2025-05-09 02:20:00|599.9|598.9|599.3|598.3|599.9|598.9|599.3|598.3|20
1746757500000|2025-05-09 02:25:00|599.4|598.4|599.3|598.3|599.6|598.6|599.3|598.3|16
1746757800000|2025-05-09 02:30:00|599.4|598.4|600|599|600|599|599.3|598.3|2
1746758100000|2025-05-09 02:35:00|599.9|598.9|599.9|598.9|600|599|599.8|598.8|50
1746758400000|2025-05-09 02:40:00|600|599|599.8|598.8|600.1|599.1|599.8|598.8|2
1746758700000|2025-05-09 02:45:00|599.9|598.9|599.6|598.6|599.9|598.9|599.6|598.6|23
1746759000000|2025-05-09 02:50:00|599.3|598.3|599.4|598.4|599.6|598.6|599.3|598.3|21
1746759600000|2025-05-09 03:00:00|599.3|598.3|599.1|598.1|599.4|598.4|599.1|598.1|18
1746759900000|2025-05-09 03:05:00|599.3|598.3|599.5|598.5|599.6|598.6|599.3|598.3|107
1746760200000|2025-05-09 03:10:00|599.6|598.6|599.6|598.6|599.6|598.6|599.5|598.5|5
1746760500000|2025-05-09 03:15:00|599.5|598.5|599.4|598.4|599.6|598.6|599.4|598.4|131
1746760800000|2025-05-09 03:20:00|599.5|598.5|599.1|598.1|599.5|598.5|598.9|597.9|335
1746761100000|2025-05-09 03:25:00|599|598|598.5|597.5|599|598|598.4|597.4|554
1746761400000|2025-05-09 03:30:00|598.4|597.4|599.1|598.1|599.1|598.1|598.4|597.4|56
1746761700000|2025-05-09 03:35:00|599.4|598.4|599.3|598.3|599.4|598.4|599.3|598.3|207
1746762000000|2025-05-09 03:40:00|599.4|598.4|598.8|597.8|599.5|598.5|598.6|597.6|217
1746762300000|2025-05-09 03:45:00|598.6|597.6|598.4|597.4|598.9|597.9|598.4|597.4|349
1746762600000|2025-05-09 03:50:00|598.5|597.5|598.3|597.3|598.5|597.5|598.1|597.1|114
1746762900000|2025-05-09 03:55:00|598.1|597.1|598.4|597.4|598.4|597.4|598.1|597.1|39
1746763200000|2025-05-09 04:00:00|598.5|597.5|598.4|597.4|598.6|597.6|597.9|596.9|1283
1746763500000|2025-05-09 04:05:00|598.3|597.3|598.1|597.1|598.5|597.5|597.9|596.9|65
1746763800000|2025-05-09 04:10:00|598.3|597.3|598.5|597.5|598.6|597.6|598.1|597.1|104
1746764100000|2025-05-09 04:15:00|598.4|597.4|598.1|597.1|598.5|597.5|597.6|596.6|260
1746764400000|2025-05-09 04:20:00|598.3|597.3|597.8|596.8|598.4|597.4|597.6|596.6|128
1746764700000|2025-05-09 04:25:00|597.6|596.6|597.3|596.3|597.8|596.8|596.6|595.6|691
1746765000000|2025-05-09 04:30:00|597.4|596.4|597.5|596.5|598|597|597.1|596.1|527
1746765300000|2025-05-09 04:35:00|597.4|596.4|597.5|596.5|597.6|596.6|597.4|596.4|235
1746765600000|2025-05-09 04:40:00|597.4|596.4|597.6|596.6|597.6|596.6|597.4|596.4|191
1746765900000|2025-05-09 04:45:00|597.8|596.8|597.6|596.6|598|597|597.6|596.6|13
1746766200000|2025-05-09 04:50:00|597.8|596.8|598|597|598|597|597.8|596.8|4
1746766500000|2025-05-09 04:55:00|597.9|596.9|598.4|597.4|598.6|597.6|597.9|596.9|511
1746766800000|2025-05-09 05:00:00|598.5|597.5|599.1|598.1|599.1|598.1|598.5|597.5|211
1746767100000|2025-05-09 05:05:00|599|598|599.3|598.3|599.3|598.3|598.9|597.9|179
1746767400000|2025-05-09 05:10:00|599.1|598.1|599.1|598.1|599.3|598.3|599.1|598.1|2
1746767700000|2025-05-09 05:15:00|599.3|598.3|599.1|598.1|599.3|598.3|599|598|11
1746768000000|2025-05-09 05:20:00|598.9|597.9|599|598|599.1|598.1|598.9|597.9|93
1746768300000|2025-05-09 05:25:00|599.1|598.1|599|598|599.1|598.1|598.9|597.9|5
1746768600000|2025-05-09 05:30:00|598.9|597.9|598.9|597.9|599|598|598.6|597.6|54
1746768900000|2025-05-09 05:35:00|599|598|598.9|597.9|599|598|598.6|597.6|299
1746769200000|2025-05-09 05:40:00|598.8|597.8|599.3|598.3|599.4|598.4|598.8|597.8|71
1746769500000|2025-05-09 05:45:00|599.1|598.1|599|598|599.3|598.3|598.9|597.9|0
1746769800000|2025-05-09 05:50:00|598.9|597.9|598.8|597.8|598.9|597.9|598.6|597.6|193
1746770100000|2025-05-09 05:55:00|598.9|597.9|598.8|597.8|598.9|597.9|598.6|597.6|54
1746770400000|2025-05-09 06:00:00|598.9|597.9|599.9|598.9|600|599|598.6|597.6|130
1746770700000|2025-05-09 06:05:00|600|599|600|599|600.4|599.4|599.9|598.9|53
1746771000000|2025-05-09 06:10:00|600.1|599.1|599.6|598.6|600.1|599.1|599.6|598.6|8
1746771300000|2025-05-09 06:15:00|599.4|598.4|599.4|598.4|599.6|598.6|599.4|598.4|10
1746771600000|2025-05-09 06:20:00|599.5|598.5|599.1|598.1|599.5|598.5|599|598|23
1746771900000|2025-05-09 06:25:00|598.9|597.9|599.4|598.4|599.4|598.4|598.6|597.6|114
1746772200000|2025-05-09 06:30:00|599.5|598.5|599.3|598.3|599.9|598.9|599.1|598.1|99
1746772500000|2025-05-09 06:35:00|599.1|598.1|598.9|597.9|599.6|598.6|598.9|597.9|171
1746772800000|2025-05-09 06:40:00|598.8|597.8|598.9|597.9|598.9|597.9|598.8|597.8|19
1746773100000|2025-05-09 06:45:00|599.1|598.1|599.1|598.1|599.1|598.1|598.6|597.6|300
1746773400000|2025-05-09 06:50:00|599|598|599.4|598.4|599.4|598.4|599|598|214
1746773700000|2025-05-09 06:55:00|599.3|598.3|599.1|598.1|599.4|598.4|599.1|598.1|50
1746774000000|2025-05-09 07:00:00|598.9|597.9|599.6|598.6|599.9|598.9|598.4|597.4|298
1746774300000|2025-05-09 07:05:00|599.5|598.5|599.9|598.9|600.1|599.1|599.5|598.5|85
1746774600000|2025-05-09 07:10:00|600.1|599.1|599.6|598.6|600.1|599.1|599.6|598.6|80
1746774900000|2025-05-09 07:15:00|599.9|598.9|600.1|599.1|600.1|599.1|599.9|598.9|178
1746775200000|2025-05-09 07:20:00|600.4|599.4|600.4|599.4|600.4|599.4|600.1|599.1|238
1746775500000|2025-05-09 07:25:00|600.5|599.5|600.1|599.1|600.6|599.6|600.1|599.1|395
1746775800000|2025-05-09 07:30:00|600.4|599.4|600.9|599.9|601.6|600.6|600.3|599.3|259
1746776100000|2025-05-09 07:35:00|601.1|600.1|601.9|600.9|602.1|601.1|600.9|599.9|348
1746776400000|2025-05-09 07:40:00|601.6|600.6|602|601|602.1|601.1|601.4|600.4|313
1746776700000|2025-05-09 07:45:00|601.9|600.9|601.6|600.6|601.9|600.9|601.6|600.6|335
1746777000000|2025-05-09 07:50:00|601.4|600.4|601.6|600.6|601.6|600.6|601.3|600.3|478
1746777300000|2025-05-09 07:55:00|601.9|600.9|601.4|600.4|601.9|600.9|601.1|600.1|529
1746777600000|2025-05-09 08:00:00|601.8|600.8|602.1|601.1|602.1|601.1|601.5|600.5|499
1746777900000|2025-05-09 08:05:00|602.4|601.4|602.4|601.4|602.4|601.4|602.1|601.1|387
1746778200000|2025-05-09 08:10:00|602.1|601.1|602.6|601.6|602.6|601.6|602.1|601.1|409
1746778500000|2025-05-09 08:15:00|602.4|601.4|602.6|601.6|602.6|601.6|602.4|601.4|168
1746778800000|2025-05-09 08:20:00|602.4|601.4|602.6|601.6|602.9|601.9|602.4|601.4|336
1746779100000|2025-05-09 08:25:00|602.8|601.8|601.9|600.9|602.8|601.8|601.6|600.6|1038
1746779400000|2025-05-09 08:30:00|601.6|600.6|602.4|601.4|602.4|601.4|601.6|600.6|880
1746779700000|2025-05-09 08:35:00|602.3|601.3|602.1|601.1|602.6|601.6|601.9|600.9|600
1746780000000|2025-05-09 08:40:00|602.4|601.4|602.4|601.4|602.6|601.6|602.1|601.1|194
1746780300000|2025-05-09 08:45:00|602.5|601.5|602.6|601.6|602.6|601.6|602.1|601.1|114
1746780600000|2025-05-09 08:50:00|602.4|601.4|602.9|601.9|603.4|602.4|602.4|601.4|605
1746780900000|2025-05-09 08:55:00|603|602|603.1|602.1|603.4|602.4|602.9|601.9|127
1746781200000|2025-05-09 09:00:00|603.4|602.4|602.6|601.6|603.4|602.4|602.4|601.4|422
1746781500000|2025-05-09 09:05:00|602.8|601.8|602.6|601.6|602.9|601.9|602.5|601.5|329
1746781800000|2025-05-09 09:10:00|602.8|601.8|603.1|602.1|603.1|602.1|602.6|601.6|308
1746782100000|2025-05-09 09:15:00|603.4|602.4|603.4|602.4|603.4|602.4|603.1|602.1|269
1746782400000|2025-05-09 09:20:00|603.3|602.3|603.4|602.4|603.4|602.4|603.1|602.1|189
1746782700000|2025-05-09 09:25:00|603.6|602.6|603.6|602.6|603.8|602.8|603.1|602.1|355
1746783000000|2025-05-09 09:30:00|603.9|602.9|604.1|603.1|604.1|603.1|603.8|602.8|443
1746783300000|2025-05-09 09:35:00|604|603|604.1|603.1|604.3|603.3|603.9|602.9|142
1746783600000|2025-05-09 09:40:00|604.3|603.3|603.9|602.9|604.4|603.4|603.6|602.6|84
1746783900000|2025-05-09 09:45:00|603.6|602.6|604.1|603.1|604.3|603.3|603.6|602.6|204
1746784200000|2025-05-09 09:50:00|604.4|603.4|604.1|603.1|604.4|603.4|604.1|603.1|222
1746784500000|2025-05-09 09:55:00|604.4|603.4|604.8|603.8|604.9|603.9|604.3|603.3|271
1746784800000|2025-05-09 10:00:00|604.6|603.6|604.5|603.5|604.9|603.9|604.4|603.4|399
1746785100000|2025-05-09 10:05:00|604.4|603.4|605.1|604.1|605.1|604.1|604.4|603.4|203
1746785400000|2025-05-09 10:10:00|605.3|604.3|604.9|603.9|605.3|604.3|604.6|603.6|172
1746785700000|2025-05-09 10:15:00|605|604|604.6|603.6|605|604|604.6|603.6|198
1746786000000|2025-05-09 10:20:00|604.9|603.9|604.9|603.9|605.6|604.6|604.9|603.9|470
1746786300000|2025-05-09 10:25:00|604.6|603.6|604.9|603.9|604.9|603.9|604.4|603.4|192
1746786600000|2025-05-09 10:30:00|605.1|604.1|605.4|604.4|605.9|604.9|604.8|603.8|711
1746786900000|2025-05-09 10:35:00|605.3|604.3|605.6|604.6|605.9|604.9|605.3|604.3|559
1746787200000|2025-05-09 10:40:00|605.8|604.8|606.1|605.1|606.1|605.1|605.4|604.4|881
1746787500000|2025-05-09 10:45:00|606|605|605.9|604.9|606.1|605.1|605.9|604.9|84
1746787800000|2025-05-09 10:50:00|606|605|605.6|604.6|606.1|605.1|605.6|604.6|222
1746788100000|2025-05-09 10:55:00|605.9|604.9|605.9|604.9|606.1|605.1|605.8|604.8|1668
1746788400000|2025-05-09 11:00:00|605.8|604.8|606.1|605.1|606.3|605.3|605.6|604.6|2258
1746788700000|2025-05-09 11:05:00|606.3|605.3|606.1|605.1|606.4|605.4|605.6|604.6|248
1746789000000|2025-05-09 11:10:00|606.4|605.4|606.1|605.1|606.4|605.4|605.9|604.9|595
1746789300000|2025-05-09 11:15:00|606.4|605.4|606.6|605.6|606.6|605.6|606.4|605.4|157
1746789600000|2025-05-09 11:20:00|606.5|605.5|606.4|605.4|606.6|605.6|606.1|605.1|121
1746789900000|2025-05-09 11:25:00|606.5|605.5|605.4|604.4|607.9|606.9|604.6|603.6|1504
1746790200000|2025-05-09 11:30:00|605.5|604.5|605|604|605.6|604.6|604.4|603.4|2118
1746790500000|2025-05-09 11:35:00|604.9|603.9|605|604|605.4|604.4|604.6|603.6|258
1746790800000|2025-05-09 11:40:00|605.1|604.1|605.1|604.1|605.4|604.4|604.9|603.9|214
1746791100000|2025-05-09 11:45:00|605.3|604.3|606.4|605.4|606.4|605.4|605.1|604.1|380
1746791400000|2025-05-09 11:50:00|606.1|605.1|606.6|605.6|606.9|605.9|606.1|605.1|599
1746791700000|2025-05-09 11:55:00|606.4|605.4|606.9|605.9|607|606|606.4|605.4|1683
1746792000000|2025-05-09 12:00:00|607|606|606.4|605.4|607|606|606.1|605.1|735
1746792300000|2025-05-09 12:05:00|606.3|605.3|606.4|605.4|606.6|605.6|606.1|605.1|443
1746792600000|2025-05-09 12:10:00|606.1|605.1|606.6|605.6|606.6|605.6|606.1|605.1|471
1746792900000|2025-05-09 12:15:00|606.8|605.8|606.1|605.1|606.9|605.9|606.1|605.1|669
1746793200000|2025-05-09 12:20:00|606.3|605.3|606.4|605.4|606.4|605.4|606.1|605.1|370
1746793500000|2025-05-09 12:25:00|606.6|605.6|607.4|606.4|607.4|606.4|606.6|605.6|663
1746793800000|2025-05-09 12:30:00|607.3|606.3|607.1|606.1|607.6|606.6|607.1|606.1|1004
1746794100000|2025-05-09 12:35:00|607|606|606.9|605.9|607.1|606.1|606.8|605.8|398
1746794400000|2025-05-09 12:40:00|607.1|606.1|606.6|605.6|607.1|606.1|606.4|605.4|566
1746794700000|2025-05-09 12:45:00|606.9|605.9|606.4|605.4|606.9|605.9|606.3|605.3|165
1746795000000|2025-05-09 12:50:00|606.6|605.6|605.9|604.9|606.6|605.6|605.6|604.6|277
1746795300000|2025-05-09 12:55:00|606.1|605.1|605.1|604.1|606.1|605.1|604.9|603.9|344
1746795600000|2025-05-09 13:00:00|604.9|603.9|604.6|603.6|605.1|604.1|603.9|602.9|1075
1746795900000|2025-05-09 13:05:00|604.9|603.9|602.6|601.6|604.9|603.9|601.9|600.9|3932
1746796200000|2025-05-09 13:10:00|602.8|601.8|602.1|601.1|603.4|602.4|602.1|601.1|766
1746796500000|2025-05-09 13:15:00|602.4|601.4|602.3|601.3|602.9|601.9|601.9|600.9|377
1746796800000|2025-05-09 13:20:00|602.4|601.4|601.9|600.9|602.6|601.6|601.6|600.6|309
1746797100000|2025-05-09 13:25:00|602.1|601.1|600.1|599.1|602.4|601.4|600.1|599.1|548
1746797400000|2025-05-09 13:30:00|600.4|599.4|600.3|599.3|601.4|600.4|599.6|598.6|1331
1746797700000|2025-05-09 13:35:00|600.4|599.4|599.9|598.9|600.8|599.8|599.6|598.6|1146
1746798000000|2025-05-09 13:40:00|600.1|599.1|599.9|598.9|600.6|599.6|599.9|598.9|460
1746798300000|2025-05-09 13:45:00|599.6|598.6|599.9|598.9|600.1|599.1|599.4|598.4|2146
1746798600000|2025-05-09 13:50:00|599.6|598.6|600.6|599.6|600.6|599.6|599.6|598.6|957
1746798900000|2025-05-09 13:55:00|600.5|599.5|600.6|599.6|600.9|599.9|600|599|454
1746799200000|2025-05-09 14:00:00|600.4|599.4|601.6|600.6|601.6|600.6|600.4|599.4|445
1746799500000|2025-05-09 14:05:00|601.4|600.4|600.6|599.6|601.4|600.4|600.6|599.6|702
1746799800000|2025-05-09 14:10:00|600.8|599.8|599.4|598.4|601.1|600.1|599.3|598.3|375
1746800100000|2025-05-09 14:15:00|599.3|598.3|599.4|598.4|600|599|599.1|598.1|726
1746800400000|2025-05-09 14:20:00|599.5|598.5|600.1|599.1|600.4|599.4|599.4|598.4|713
1746800700000|2025-05-09 14:25:00|600.4|599.4|599.9|598.9|600.4|599.4|599.6|598.6|862
1746801000000|2025-05-09 14:30:00|599.8|598.8|599.1|598.1|600.1|599.1|598.9|597.9|1944
1746801300000|2025-05-09 14:35:00|599.4|598.4|600.1|599.1|600.1|599.1|598.9|597.9|346
1746801600000|2025-05-09 14:40:00|599.9|598.9|600.1|599.1|600.4|599.4|598.9|597.9|1323
1746801900000|2025-05-09 14:45:00|600.3|599.3|600.4|599.4|600.6|599.6|599.6|598.6|537
1746802200000|2025-05-09 14:50:00|600.5|599.5|600.6|599.6|601.4|600.4|600.4|599.4|1066
1746802500000|2025-05-09 14:55:00|600.5|599.5|600.5|599.5|600.9|599.9|600.3|599.3|979
1746802800000|2025-05-09 15:00:00|600.4|599.4|600.8|599.8|600.9|599.9|599.9|598.9|4844
1746803100000|2025-05-09 15:05:00|600.9|599.9|601.6|600.6|601.6|600.6|600.9|599.9|1437
1746803400000|2025-05-09 15:10:00|601.5|600.5|599.9|598.9|601.6|600.6|599.9|598.9|5783
1746803700000|2025-05-09 15:15:00|600.1|599.1|601.4|600.4|601.4|600.4|600.1|599.1|1286
1746804000000|2025-05-09 15:20:00|601.1|600.1|601.1|600.1|601.4|600.4|600.6|599.6|2115
1746804300000|2025-05-09 15:25:00|601.4|600.4|601.6|600.6|602.1|601.1|601.4|600.4|3472
1746804600000|2025-05-09 15:30:00|601.4|600.4|602.4|601.4|602.4|601.4|600.9|599.9|8539
1746804900000|2025-05-09 15:35:00|602.5|601.5|602.1|601.1|602.5|601.5|601.9|600.9|505
1746805200000|2025-05-09 15:40:00|602.4|601.4|601.6|600.6|602.4|601.4|601.6|600.6|715
1746805500000|2025-05-09 15:45:00|601.4|600.4|601.4|600.4|601.6|600.6|601.1|600.1|413
1746805800000|2025-05-09 15:50:00|601.3|600.3|602.1|601.1|602.1|601.1|601.1|600.1|301
1746806100000|2025-05-09 15:55:00|602|601|601.6|600.6|602.1|601.1|601.4|600.4|483
1746806400000|2025-05-09 16:00:00|601.9|600.9|601.4|600.4|601.9|600.9|601.4|600.4|297
1746806700000|2025-05-09 16:05:00|601.1|600.1|601.4|600.4|601.6|600.6|600.9|599.9|256
1746807000000|2025-05-09 16:10:00|601.6|600.6|601.5|600.5|601.6|600.6|601.4|600.4|636
1746807300000|2025-05-09 16:15:00|601.6|600.6|601.1|600.1|601.6|600.6|600.9|599.9|475
1746807600000|2025-05-09 16:20:00|601|600|601.4|600.4|601.6|600.6|601|600|284
1746807900000|2025-05-09 16:25:00|601.5|600.5|600.8|599.8|601.6|600.6|600.1|599.1|379
1746808200000|2025-05-09 16:30:00|600.9|599.9|601.5|600.5|601.6|600.6|600.9|599.9|266
1746808500000|2025-05-09 16:35:00|601.6|600.6|601.8|600.8|601.9|600.9|601.4|600.4|266
1746808800000|2025-05-09 16:40:00|601.6|600.6|602|601|602.1|601.1|601.6|600.6|404
1746809100000|2025-05-09 16:45:00|601.9|600.9|602.9|601.9|602.9|601.9|601.8|600.8|188
1746809400000|2025-05-09 16:50:00|602.6|601.6|602.6|601.6|602.9|601.9|602.6|601.6|195
1746809700000|2025-05-09 16:55:00|602.5|601.5|602.9|601.9|602.9|601.9|602.4|601.4|409
1746810000000|2025-05-09 17:00:00|602.8|601.8|603.8|602.8|603.9|602.9|602.8|601.8|5196
1746810300000|2025-05-09 17:05:00|603.6|602.6|603.8|602.8|603.9|602.9|603.5|602.5|282
1746810600000|2025-05-09 17:10:00|603.9|602.9|603.8|602.8|603.9|602.9|603.6|602.6|198
1746810900000|2025-05-09 17:15:00|603.9|602.9|603.6|602.6|603.9|602.9|603.4|602.4|484
1746811200000|2025-05-09 17:20:00|603.8|602.8|603.9|602.9|604.1|603.1|602.9|601.9|1050
1746811500000|2025-05-09 17:25:00|604|603|604.3|603.3|604.4|603.4|603.9|602.9|361
1746811800000|2025-05-09 17:30:00|604.1|603.1|603.8|602.8|604.1|603.1|603.5|602.5|107
1746812100000|2025-05-09 17:35:00|603.9|602.9|603.9|602.9|603.9|602.9|603.6|602.6|1078
1746812400000|2025-05-09 17:40:00|604.1|603.1|603.9|602.9|604.1|603.1|603.6|602.6|1680
1746812700000|2025-05-09 17:45:00|603.6|602.6|603.6|602.6|603.8|602.8|603.4|602.4|106
1746813000000|2025-05-09 17:50:00|603.5|602.5|603.5|602.5|603.6|602.6|603.4|602.4|126
1746813300000|2025-05-09 17:55:00|603.4|602.4|603.1|602.1|603.4|602.4|603.1|602.1|228
1746813600000|2025-05-09 18:00:00|603|602|603.4|602.4|603.4|602.4|603|602|147
1746813900000|2025-05-09 18:05:00|603.3|602.3|603.1|602.1|603.6|602.6|602.9|601.9|132
1746814200000|2025-05-09 18:10:00|603|602|603.5|602.5|603.6|602.6|602.9|601.9|186
1746814500000|2025-05-09 18:15:00|603.4|602.4|603.6|602.6|603.6|602.6|603.4|602.4|458
1746814800000|2025-05-09 18:20:00|603.5|602.5|604.3|603.3|604.4|603.4|603.5|602.5|191
1746815100000|2025-05-09 18:25:00|604.4|603.4|604.1|603.1|604.5|603.5|604.1|603.1|434
1746815400000|2025-05-09 18:30:00|604.4|603.4|604.1|603.1|604.6|603.6|603.9|602.9|147
1746815700000|2025-05-09 18:35:00|604|603|603.9|602.9|604|603|603.6|602.6|157
1746816000000|2025-05-09 18:40:00|603.8|602.8|604|603|604.1|603.1|603.6|602.6|122
1746816300000|2025-05-09 18:45:00|604.1|603.1|604.1|603.1|604.1|603.1|603.9|602.9|35
1746816600000|2025-05-09 18:50:00|604.3|603.3|604.4|603.4|604.4|603.4|604.1|603.1|93
1746816900000|2025-05-09 18:55:00|604.3|603.3|604.3|603.3|604.3|603.3|604.3|603.3|48
1746817200000|2025-05-09 19:00:00|604.4|603.4|604.6|603.6|604.6|603.6|604.4|603.4|9
1746817500000|2025-05-09 19:05:00|604.5|603.5|604.6|603.6|604.6|603.6|604.5|603.5|119
1746817800000|2025-05-09 19:10:00|604.8|603.8|604.6|603.6|604.9|603.9|604.6|603.6|39
1746818100000|2025-05-09 19:15:00|604.8|603.8|604.8|603.8|604.9|603.9|604.6|603.6|176
1746818400000|2025-05-09 19:20:00|604.6|603.6|604.6|603.6|604.6|603.6|604.6|603.6|355
1746818700000|2025-05-09 19:25:00|604.9|603.9|604.6|603.6|604.9|603.9|604.6|603.6|69
1746819000000|2025-05-09 19:30:00|604.8|603.8|604.9|603.9|604.9|603.9|604.6|603.6|31
1746819300000|2025-05-09 19:35:00|604.6|603.6|604.6|603.6|604.9|603.9|604.6|603.6|113
1746819600000|2025-05-09 19:40:00|604.5|603.5|604.4|603.4|604.6|603.6|604.3|603.3|119
1746819900000|2025-05-09 19:45:00|604.3|603.3|604.1|603.1|604.3|603.3|604|603|35
1746820200000|2025-05-09 19:50:00|604.3|603.3|604.5|603.5|604.6|603.6|604.3|603.3|76
1746820500000|2025-05-09 19:55:00|604.4|603.4|604.6|603.6|604.6|603.6|604.1|603.1|575
1746820800000|2025-05-09 20:00:00|604.5|603.5|604.5|603.5|604.6|603.6|604.4|603.4|27
1746821100000|2025-05-09 20:05:00|604.6|603.6|604.6|603.6|604.6|603.6|604.4|603.4|49
1746821400000|2025-05-09 20:10:00|||||||||25
1746821700000|2025-05-09 20:15:00|604.5|603.5|604.6|603.6|604.6|603.6|604.4|603.4|52
1746822000000|2025-05-09 20:20:00|604.8|603.8|604.6|603.6|604.8|603.8|604.6|603.6|37
1746822600000|2025-05-09 20:30:00|604.8|603.8|605.4|604.4|605.4|604.4|604.8|603.8|89
1746822900000|2025-05-09 20:35:00|||||||||3
1746823200000|2025-05-09 20:40:00|605.1|604.1|605.3|604.3|605.3|604.3|605.1|604.1|32
1746823500000|2025-05-09 20:45:00|605.4|604.4|605.6|604.6|605.6|604.6|605.4|604.4|13
1746823800000|2025-05-09 20:50:00|||||||||11
1746824100000|2025-05-09 20:55:00|605.5|604.5|605.1|604.1|605.5|604.5|605.1|604.1|101
1747000800000|2025-05-11 22:00:00|606.6|605.6|607|606|608.1|606.6|605.6|604.4|1519
1747001100000|2025-05-11 22:05:00|607.1|606.1|607.9|606.9|607.9|606.9|607|606|238
1747001400000|2025-05-11 22:10:00|607.8|606.8|607.9|606.9|608.1|607.1|607.8|606.8|209
1747001700000|2025-05-11 22:15:00|607.8|606.8|607.4|606.4|608|607|607.1|606.1|347
1747002000000|2025-05-11 22:20:00|607.3|606.3|607.1|606.1|607.6|606.6|607.1|606.1|28
1747002300000|2025-05-11 22:25:00|607.3|606.3|607.6|606.6|607.6|606.6|607.1|606.1|34
1747002600000|2025-05-11 22:30:00|607.8|606.8|607|606|607.8|606.8|607|606|41
1747002900000|2025-05-11 22:35:00|607.4|606.4|607.4|606.4|607.5|606.5|607|606|16
1747003200000|2025-05-11 22:40:00|607.5|606.5|607.5|606.5|607.8|606.8|607.4|606.4|3
1747003500000|2025-05-11 22:45:00|607.4|606.4|607.4|606.4|607.6|606.6|607.4|606.4|1
1747004100000|2025-05-11 22:55:00|607.5|606.5|607.5|606.5|607.6|606.6|607.4|606.4|3
1747004400000|2025-05-11 23:00:00|607.6|606.6|607.5|606.5|607.6|606.6|607|606|15
1747004700000|2025-05-11 23:05:00|607.4|606.4|607.3|606.3|607.5|606.5|607|606|6
1747005000000|2025-05-11 23:10:00|607.4|606.4|607.1|606.1|607.6|606.6|607|606|2
1747005300000|2025-05-11 23:15:00|607|606|607.8|606.8|607.8|606.8|607|606|0
1747005600000|2025-05-11 23:20:00|607.5|606.5|607.8|606.8|607.9|606.9|607.5|606.5|0
1747005900000|2025-05-11 23:25:00|607.9|606.9|608|607|608|607|607.6|606.6|0
1747006200000|2025-05-11 23:30:00|607.9|606.9|607.8|606.8|608|607|607.6|606.6|2
1747006500000|2025-05-11 23:35:00|607.6|606.6|607.6|606.6|607.8|606.8|607.5|606.5|1
1747006800000|2025-05-11 23:40:00|607.4|606.4|608|607|608|607|607.4|606.4|2
1747007100000|2025-05-11 23:45:00|607.9|606.9|607.9|606.9|608|607|607.5|606.5|0
1747007400000|2025-05-11 23:50:00|607.8|606.8|607.3|606.3|607.8|606.8|607.3|606.3|0
1747007700000|2025-05-11 23:55:00|607.1|606.1|607.3|606.3|607.3|606.3|607|606|1
1747008000000|2025-05-12 00:00:00|607.1|606.1|606.8|605.8|607.4|606.4|606.1|605.1|28
1747008300000|2025-05-12 00:05:00|607|606|606.9|605.9|607.3|606.3|606.8|605.8|56
1747008600000|2025-05-12 00:10:00|607.1|606.1|606.9|605.9|607.1|606.1|606.9|605.9|7
1747008900000|2025-05-12 00:15:00|607|606|606|605|607|606|605.9|604.9|7
1747009200000|2025-05-12 00:20:00|605.9|604.9|606.3|605.3|606.3|605.3|605.8|604.8|7
1747009500000|2025-05-12 00:25:00|606.1|605.1|605.9|604.9|606.4|605.4|605.8|604.8|6
1747009800000|2025-05-12 00:30:00|606|605|606|605|606.1|605.1|605.9|604.9|2
1747010100000|2025-05-12 00:35:00|605.9|604.9|606|605|606|605|605.8|604.8|60
1747010400000|2025-05-12 00:40:00|605.9|604.9|605.8|604.8|605.9|604.9|605.8|604.8|2
1747010700000|2025-05-12 00:45:00|605.5|604.5|605.6|604.6|605.8|604.8|605.3|604.3|19
1747011000000|2025-05-12 00:50:00|605.5|604.5|606.1|605.1|606.1|605.1|605.4|604.4|20
1747011300000|2025-05-12 00:55:00|606|605|605.8|604.8|606|605|605.8|604.8|2
1747011600000|2025-05-12 01:00:00|605.9|604.9|606|605|606.3|605.3|605.1|604.1|18
1747011900000|2025-05-12 01:05:00|606.1|605.1|606.5|605.5|606.8|605.8|605.8|604.8|25
1747012200000|2025-05-12 01:10:00|606.6|605.6|606.4|605.4|606.8|605.8|606.3|605.3|2
1747012500000|2025-05-12 01:15:00|606.3|605.3|606.3|605.3|606.5|605.5|606.1|605.1|1
1747012800000|2025-05-12 01:20:00|606.1|605.1|606.6|605.6|606.6|605.6|606|605|11
1747013100000|2025-05-12 01:25:00|606.8|605.8|606.6|605.6|606.8|605.8|606.5|605.5|1
1747013400000|2025-05-12 01:30:00|606.5|605.5|606.1|605.1|606.6|605.6|605.9|604.9|4
1747013700000|2025-05-12 01:35:00|606|605|605|604|606.1|605.1|605|604|807
1747014000000|2025-05-12 01:40:00|605.1|604.1|605.3|604.3|605.4|604.4|605|604|0
1747014300000|2025-05-12 01:45:00|605.1|604.1|604.6|603.6|605.1|604.1|604|603|61
1747014600000|2025-05-12 01:50:00|604.5|603.5|604.5|603.5|604.8|603.8|604.5|603.5|6
1747014900000|2025-05-12 01:55:00|604.6|603.6|604.8|603.8|604.9|603.9|604.6|603.6|16
1747015200000|2025-05-12 02:00:00|605.1|604.1|605.6|604.6|605.8|604.8|605.1|604.1|13
1747015500000|2025-05-12 02:05:00|605.5|604.5|606|605|606|605|605.4|604.4|2
1747015800000|2025-05-12 02:10:00|605.9|604.9|606.3|605.3|606.3|605.3|605.6|604.6|3
1747016100000|2025-05-12 02:15:00|606.1|605.1|606.4|605.4|606.5|605.5|606|605|3
1747016400000|2025-05-12 02:20:00|606.3|605.3|606.4|605.4|606.4|605.4|606.3|605.3|4
1747016700000|2025-05-12 02:25:00|606.3|605.3|606.3|605.3|606.4|605.4|606.1|605.1|0
1747017000000|2025-05-12 02:30:00|606.4|605.4|605.9|604.9|606.4|605.4|605.9|604.9|1
1747017300000|2025-05-12 02:35:00|606|605|606|605|606.1|605.1|605.9|604.9|1
1747017600000|2025-05-12 02:40:00|605.9|604.9|606|605|606.1|605.1|605.9|604.9|0
1747017900000|2025-05-12 02:45:00|606.1|605.1|606.4|605.4|606.4|605.4|606|605|10
1747018200000|2025-05-12 02:50:00|606.5|605.5|607|606|607.4|606.4|606.5|605.5|332
1747018500000|2025-05-12 02:55:00|606.9|605.9|606.9|605.9|606.9|605.9|606.8|605.8|11
1747018800000|2025-05-12 03:00:00|607|606|607|606|607|606|606.9|605.9|2
1747019100000|2025-05-12 03:05:00|606.9|605.9|607.5|606.5|607.8|606.8|606.9|605.9|4
1747019400000|2025-05-12 03:10:00|607.4|606.4|607|606|607.5|606.5|607|606|1
1747019700000|2025-05-12 03:15:00|606.9|605.9|606.8|605.8|607|606|606.8|605.8|1
1747020000000|2025-05-12 03:20:00|606.9|605.9|607|606|607.1|606.1|606.9|605.9|0
1747020300000|2025-05-12 03:25:00|607.1|606.1|607|606|607.1|606.1|607|606|0
1747020600000|2025-05-12 03:30:00|606.9|605.9|606.8|605.8|606.9|605.9|606.6|605.6|31
1747020900000|2025-05-12 03:35:00|606.9|605.9|607.3|606.3|607.4|606.4|606.9|605.9|4
1747021200000|2025-05-12 03:40:00|607.4|606.4|607.3|606.3|607.4|606.4|607.1|606.1|0
1747021500000|2025-05-12 03:45:00|607.4|606.4|607.5|606.5|607.6|606.6|607.4|606.4|72
1747021800000|2025-05-12 03:50:00|607.4|606.4|607.3|606.3|607.4|606.4|607.3|606.3|0
1747022100000|2025-05-12 03:55:00|607.4|606.4|607.3|606.3|607.4|606.4|607.1|606.1|1
1747022400000|2025-05-12 04:00:00|607.1|606.1|607.4|606.4|607.4|606.4|607.1|606.1|4
1747022700000|2025-05-12 04:05:00|607.1|606.1|607.4|606.4|607.4|606.4|607.1|606.1|232
1747023000000|2025-05-12 04:10:00|607.1|606.1|607.1|606.1|607.1|606.1|607|606|2
1747023300000|2025-05-12 04:15:00|606.9|605.9|607|606|607.1|606.1|606.9|605.9|52
1747023600000|2025-05-12 04:20:00|606.9|605.9|607.1|606.1|607.1|606.1|606.9|605.9|0
1747023900000|2025-05-12 04:25:00|||||||||10
1747024200000|2025-05-12 04:30:00|607.3|606.3|607.1|606.1|607.4|606.4|607.1|606.1|109
1747024500000|2025-05-12 04:35:00|607.3|606.3|607.4|606.4|607.4|606.4|607.3|606.3|8
1747024800000|2025-05-12 04:40:00|607.3|606.3|607.6|606.6|607.6|606.6|607.3|606.3|16
1747025100000|2025-05-12 04:45:00|607.8|606.8|607.8|606.8|607.8|606.8|607.6|606.6|1
1747025400000|2025-05-12 04:50:00|607.6|606.6|607.6|606.6|607.6|606.6|607.5|606.5|2
1747025700000|2025-05-12 04:55:00|607.5|606.5|607.9|606.9|607.9|606.9|607.5|606.5|5
1747026000000|2025-05-12 05:00:00|608|607|608|607|608.1|607.1|607.9|606.9|8
1747026300000|2025-05-12 05:05:00|607.9|606.9|607.9|606.9|607.9|606.9|607.8|606.8|17
1747026600000|2025-05-12 05:10:00|607.8|606.8|607.9|606.9|607.9|606.9|607.8|606.8|25
1747026900000|2025-05-12 05:15:00|607.8|606.8|607.8|606.8|607.8|606.8|607.8|606.8|15
1747027200000|2025-05-12 05:20:00|607.6|606.6|607.8|606.8|607.8|606.8|607.6|606.6|0
1747027500000|2025-05-12 05:25:00|607.6|606.6|608.1|607.1|608.1|607.1|607.6|606.6|4
1747027800000|2025-05-12 05:30:00|608|607|607.6|606.6|608|607|607.5|606.5|33
1747028100000|2025-05-12 05:35:00|607.5|606.5|608.1|607.1|608.1|607.1|607.5|606.5|21
1747028400000|2025-05-12 05:40:00|608.3|607.3|608.9|607.9|608.9|607.9|608.3|607.3|48
1747028700000|2025-05-12 05:45:00|608.8|607.8|609.6|608.6|609.8|608.8|608.8|607.8|238
1747029000000|2025-05-12 05:50:00|609.8|608.8|610.6|609.6|610.6|609.6|609.8|608.8|89
1747029300000|2025-05-12 05:55:00|610.5|609.5|610.6|609.6|610.6|609.6|610.4|609.4|2
1747029600000|2025-05-12 06:00:00|610.5|609.5|611|610|611.1|610.1|610.3|609.3|66
1747029900000|2025-05-12 06:05:00|610.9|609.9|610.9|609.9|611|610|610.5|609.5|60
1747030200000|2025-05-12 06:10:00|610.8|609.8|610.9|609.9|610.9|609.9|610.8|609.8|15
1747030500000|2025-05-12 06:15:00|610.6|609.6|610.4|609.4|610.6|609.6|610.3|609.3|90
1747030800000|2025-05-12 06:20:00|610.3|609.3|611.6|610.6|611.6|610.6|610.3|609.3|85
1747031100000|2025-05-12 06:25:00|611.8|610.8|611.6|610.6|611.9|610.9|611.4|610.4|87
1747031400000|2025-05-12 06:30:00|611.5|610.5|611.1|610.1|611.6|610.6|611.1|610.1|190
1747031700000|2025-05-12 06:35:00|611.3|610.3|610.8|609.8|611.4|610.4|610.8|609.8|311
1747032000000|2025-05-12 06:40:00|610.6|609.6|610.9|609.9|610.9|609.9|610.4|609.4|61
1747032300000|2025-05-12 06:45:00|610.8|609.8|611.6|610.6|611.6|610.6|610.8|609.8|181
1747032600000|2025-05-12 06:50:00|611.8|610.8|611.1|610.1|611.8|610.8|611.1|610.1|1204
1747032900000|2025-05-12 06:55:00|610.9|609.9|610.6|609.6|611.3|610.3|610.6|609.6|210
1747033200000|2025-05-12 07:00:00|610.8|609.8|616.9|615.9|617.3|616.3|610.8|609.8|2697
1747033500000|2025-05-12 07:05:00|616.8|615.8|619|618|619.9|618.9|616.6|615.6|978
1747033800000|2025-05-12 07:10:00|619.1|618.1|620.3|619.3|622.1|621.1|618.9|617.9|2383
1747034100000|2025-05-12 07:15:00|620.1|619.1|617.6|616.6|620.3|619.3|616.3|615.3|850
1747034400000|2025-05-12 07:20:00|617.4|616.4|617.6|616.6|617.9|616.9|616.8|615.8|1445
1747034700000|2025-05-12 07:25:00|617.4|616.4|619.4|618.4|619.8|618.8|617.1|616.1|1459
1747035000000|2025-05-12 07:30:00|619.1|618.1|618.9|617.9|619.4|618.4|618.3|617.3|473
1747035300000|2025-05-12 07:35:00|619.1|618.1|617.4|616.4|619.4|618.4|617.1|616.1|678
1747035600000|2025-05-12 07:40:00|617.1|616.1|617|616|617.6|616.6|616.4|615.4|502
1747035900000|2025-05-12 07:45:00|617.1|616.1|616.6|615.6|617.1|616.1|615.9|614.9|412
1747036200000|2025-05-12 07:50:00|616.4|615.4|616.9|615.9|617.4|616.4|616.1|615.1|967
1747036500000|2025-05-12 07:55:00|616.6|615.6|617.6|616.6|617.6|616.6|616.6|615.6|622
1747036800000|2025-05-12 08:00:00|617.8|616.8|617.4|616.4|618.1|617.1|616.9|615.9|584
1747037100000|2025-05-12 08:05:00|617.1|616.1|617.1|616.1|617.4|616.4|616.4|615.4|253
1747037400000|2025-05-12 08:10:00|616.9|615.9|615.6|614.6|616.9|615.9|615.4|614.4|360
1747037700000|2025-05-12 08:15:00|615.4|614.4|615.5|614.5|616.4|615.4|615.4|614.4|893
1747038000000|2025-05-12 08:20:00|615.4|614.4|614.9|613.9|615.6|614.6|614.9|613.9|554
1747038300000|2025-05-12 08:25:00|614.5|613.5|614.6|613.6|615.1|614.1|614.4|613.4|715
1747038600000|2025-05-12 08:30:00|614.8|613.8|614.6|613.6|614.9|613.9|614.1|613.1|2404
1747038900000|2025-05-12 08:35:00|614.8|613.8|615.4|614.4|615.6|614.6|614.6|613.6|321
1747039200000|2025-05-12 08:40:00|615.5|614.5|616.9|615.9|616.9|615.9|615.5|614.5|674
1747039500000|2025-05-12 08:45:00|616.6|615.6|617.6|616.6|617.6|616.6|616.6|615.6|215
1747039800000|2025-05-12 08:50:00|617.5|616.5|616.9|615.9|617.9|616.9|616.9|615.9|339
1747040100000|2025-05-12 08:55:00|616.8|615.8|616.6|615.6|617.9|616.9|616.4|615.4|417
1747040400000|2025-05-12 09:00:00|616.8|615.8|617.6|616.6|617.9|616.9|616.8|615.8|294
1747040700000|2025-05-12 09:05:00|617.8|616.8|617.9|616.9|618|617|617.4|616.4|755
1747041000000|2025-05-12 09:10:00|617.8|616.8|617.8|616.8|617.9|616.9|617.1|616.1|372
1747041300000|2025-05-12 09:15:00|617.9|616.9|617.6|616.6|617.9|616.9|617.4|616.4|181
1747041600000|2025-05-12 09:20:00|617.9|616.9|618.9|617.9|618.9|617.9|617.8|616.8|482
1747041900000|2025-05-12 09:25:00|619.1|618.1|618.9|617.9|619.1|618.1|618.6|617.6|506
1747042200000|2025-05-12 09:30:00|618.6|617.6|619.4|618.4|619.4|618.4|618.4|617.4|257
1747042500000|2025-05-12 09:35:00|619.3|618.3|619.4|618.4|619.4|618.4|618.6|617.6|313
1747042800000|2025-05-12 09:40:00|619.6|618.6|619.4|618.4|619.9|618.9|619.4|618.4|342
1747043100000|2025-05-12 09:45:00|619.1|618.1|618.6|617.6|619.4|618.4|618.6|617.6|146
1747043400000|2025-05-12 09:50:00|618.4|617.4|618|617|618.6|617.6|617.9|616.9|160
1747043700000|2025-05-12 09:55:00|617.9|616.9|618.4|617.4|618.4|617.4|617.8|616.8|250
1747044000000|2025-05-12 10:00:00|618.3|617.3|618.4|617.4|618.4|617.4|618.1|617.1|101
1747044300000|2025-05-12 10:05:00|618.1|617.1|618.1|617.1|618.4|617.4|617.9|616.9|121
1747044600000|2025-05-12 10:10:00|618|617|617.4|616.4|618.1|617.1|617.4|616.4|250
1747044900000|2025-05-12 10:15:00|617.5|616.5|618.1|617.1|618.4|617.4|617.1|616.1|122
1747045200000|2025-05-12 10:20:00|617.9|616.9|617.9|616.9|618.1|617.1|617.6|616.6|131
1747045500000|2025-05-12 10:25:00|618|617|617.9|616.9|618.1|617.1|617.9|616.9|68
1747045800000|2025-05-12 10:30:00|618.1|617.1|618.6|617.6|618.6|617.6|617.9|616.9|684
1747046100000|2025-05-12 10:35:00|618.5|617.5|618.9|617.9|619.1|618.1|618.4|617.4|2465
1747046400000|2025-05-12 10:40:00|618.6|617.6|618.6|617.6|618.9|617.9|618.6|617.6|376
1747046700000|2025-05-12 10:45:00|618.4|617.4|618.9|617.9|618.9|617.9|618.1|617.1|164
1747047000000|2025-05-12 10:50:00|619.1|618.1|619.9|618.9|620.1|619.1|619.1|618.1|218
1747047300000|2025-05-12 10:55:00|620|619|620.6|619.6|620.9|619.9|619.9|618.9|2553
1747047600000|2025-05-12 11:00:00|620.5|619.5|621.9|620.9|621.9|620.9|620.5|619.5|376
1747047900000|2025-05-12 11:05:00|621.6|620.6|621.1|620.1|621.9|620.9|620.9|619.9|475
1747048200000|2025-05-12 11:10:00|620.9|619.9|620.9|619.9|620.9|619.9|620.4|619.4|121
1747048500000|2025-05-12 11:15:00|620.8|619.8|620.9|619.9|620.9|619.9|620.6|619.6|120
1747048800000|2025-05-12 11:20:00|620.6|619.6|621.6|620.6|621.6|620.6|620.6|619.6|92
1747049100000|2025-05-12 11:25:00|621.9|620.9|622.1|621.1|622.5|621.5|621.4|620.4|367
1747049400000|2025-05-12 11:30:00|622.3|621.3|622.4|621.4|622.8|621.8|621.9|620.9|216
1747049700000|2025-05-12 11:35:00|622.3|621.3|622.1|621.1|622.6|621.6|622.1|621.1|125
1747050000000|2025-05-12 11:40:00|622.3|621.3|622.4|621.4|622.6|621.6|621.9|620.9|215
1747050300000|2025-05-12 11:45:00|622.3|621.3|622.9|621.9|623|622|622.3|621.3|7621
1747050600000|2025-05-12 11:50:00|622.6|621.6|622.6|621.6|622.9|621.9|622.4|621.4|646
1747050900000|2025-05-12 11:55:00|622.4|621.4|622.4|621.4|623.1|622.1|622.4|621.4|272
1747051200000|2025-05-12 12:00:00|622.3|621.3|622.4|621.4|622.9|621.9|622.3|621.3|347
1747051500000|2025-05-12 12:05:00|622.1|621.1|622.4|621.4|622.6|621.6|622.1|621.1|298
1747051800000|2025-05-12 12:10:00|622.6|621.6|623|622|623.1|622.1|622.4|621.4|252
1747052100000|2025-05-12 12:15:00|622.9|621.9|622.9|621.9|623.4|622.4|622.6|621.6|389
1747052400000|2025-05-12 12:20:00|622.8|621.8|622.4|621.4|622.9|621.9|622.4|621.4|365
1747052700000|2025-05-12 12:25:00|622.5|621.5|622.4|621.4|622.6|621.6|622.1|621.1|457
1747053000000|2025-05-12 12:30:00|622.3|621.3|622.9|621.9|622.9|621.9|622.3|621.3|431
1747053300000|2025-05-12 12:35:00|623|622|622.4|621.4|623|622|622.4|621.4|443
1747053600000|2025-05-12 12:40:00|622.5|621.5|622.6|621.6|622.6|621.6|622.1|621.1|331
1747053900000|2025-05-12 12:45:00|622.9|621.9|621.9|620.9|622.9|621.9|621.9|620.9|661
1747054200000|2025-05-12 12:50:00|622|621|622.1|621.1|622.3|621.3|621.6|620.6|1203
1747054500000|2025-05-12 12:55:00|622.3|621.3|622.6|621.6|622.9|621.9|622.1|621.1|604
1747054800000|2025-05-12 13:00:00|622.9|621.9|622.1|621.1|623|622|621.6|620.6|1059
1747055100000|2025-05-12 13:05:00|622.3|621.3|621.4|620.4|622.6|621.6|621.4|620.4|365
1747055400000|2025-05-12 13:10:00|621.1|620.1|621.4|620.4|621.4|620.4|620.5|619.5|637
1747055700000|2025-05-12 13:15:00|621.3|620.3|621.9|620.9|621.9|620.9|620.9|619.9|486
1747056000000|2025-05-12 13:20:00|621.6|620.6|621.4|620.4|621.9|620.9|621.1|620.1|490
1747056300000|2025-05-12 13:25:00|621.6|620.6|621.8|620.8|621.9|620.9|621.4|620.4|183
1747056600000|2025-05-12 13:30:00|621.6|620.6|622.1|621.1|622.1|621.1|621.4|620.4|440
1747056900000|2025-05-12 13:35:00|621.9|620.9|621.4|620.4|622.9|621.9|621.4|620.4|514
1747057200000|2025-05-12 13:40:00|621.1|620.1|620.9|619.9|621.6|620.6|620.4|619.4|440
1747057500000|2025-05-12 13:45:00|621|620|620.9|619.9|621.1|620.1|620.4|619.4|2177
1747057800000|2025-05-12 13:50:00|620.6|619.6|620.6|619.6|621.1|620.1|620.6|619.6|744
1747058100000|2025-05-12 13:55:00|620.8|619.8|619.4|618.4|620.8|619.8|619.1|618.1|1019
1747058400000|2025-05-12 14:00:00|619.1|618.1|620.6|619.6|620.6|619.6|618.9|617.9|384
1747058700000|2025-05-12 14:05:00|620.4|619.4|621.6|620.6|621.9|620.9|620.4|619.4|544
1747059000000|2025-05-12 14:10:00|621.4|620.4|620.9|619.9|621.6|620.6|620.8|619.8|424
1747059300000|2025-05-12 14:15:00|621.1|620.1|620.6|619.6|621.1|620.1|620.6|619.6|604
1747059600000|2025-05-12 14:20:00|620.4|619.4|620.4|619.4|620.6|619.6|619.9|618.9|436
1747059900000|2025-05-12 14:25:00|620.3|619.3|621.4|620.4|621.4|620.4|620.1|619.1|381
1747060200000|2025-05-12 14:30:00|621.3|620.3|619.6|618.6|621.3|620.3|619.4|618.4|799
1747060500000|2025-05-12 14:35:00|619.5|618.5|618.5|617.5|619.9|618.9|618.4|617.4|586
1747060800000|2025-05-12 14:40:00|618.4|617.4|617.1|616.1|618.6|617.6|617.1|616.1|804
1747061100000|2025-05-12 14:45:00|617|616|616.9|615.9|617.1|616.1|615.9|614.9|613
1747061400000|2025-05-12 14:50:00|616.8|615.8|616.3|615.3|616.8|615.8|615.6|614.6|854
1747061700000|2025-05-12 14:55:00|616.4|615.4|615.1|614.1|616.4|615.4|615.1|614.1|593
1747062000000|2025-05-12 15:00:00|615.3|614.3|616.1|615.1|616.6|615.6|614.9|613.9|447
1747062300000|2025-05-12 15:05:00|616.3|615.3|615.9|614.9|617.1|616.1|615.6|614.6|689
1747062600000|2025-05-12 15:10:00|616|615|616.4|615.4|616.4|615.4|615.6|614.6|505
1747062900000|2025-05-12 15:15:00|616.5|615.5|616.1|615.1|616.9|615.9|616.1|615.1|767
1747063200000|2025-05-12 15:20:00|616.3|615.3|616|615|616.9|615.9|615.9|614.9|650
1747063500000|2025-05-12 15:25:00|616.1|615.1|613.6|612.6|616.4|615.4|613.6|612.6|6021
1747063800000|2025-05-12 15:30:00|613.9|612.9|615.4|614.4|615.6|614.6|613.9|612.9|1357
1747064100000|2025-05-12 15:35:00|615.3|614.3|615.6|614.6|616.4|615.4|615.1|614.1|387
1747064400000|2025-05-12 15:40:00|615.8|614.8|614.6|613.6|615.9|614.9|614.4|613.4|1145
1747064700000|2025-05-12 15:45:00|614.5|613.5|614.6|613.6|614.9|613.9|614.3|613.3|4272
1747065000000|2025-05-12 15:50:00|614.8|613.8|614.6|613.6|614.9|613.9|614.1|613.1|207
1747065300000|2025-05-12 15:55:00|614.5|613.5|613.6|612.6|614.6|613.6|613.4|612.4|1180
1747065600000|2025-05-12 16:00:00|613.4|612.4|614|613|614.1|613.1|613.4|612.4|216
1747065900000|2025-05-12 16:05:00|613.9|612.9|613.9|612.9|614.4|613.4|613.6|612.6|328
1747066200000|2025-05-12 16:10:00|613.6|612.6|613.6|612.6|613.8|612.8|613.4|612.4|222
1747066500000|2025-05-12 16:15:00|613.4|612.4|613.3|612.3|613.6|612.6|612.9|611.9|291
1747066800000|2025-05-12 16:20:00|613.4|612.4|613.6|612.6|613.6|612.6|612.8|611.8|291
1747067100000|2025-05-12 16:25:00|613.9|612.9|613.9|612.9|614.4|613.4|613.9|612.9|566
1747067400000|2025-05-12 16:30:00|614.1|613.1|614.6|613.6|614.9|613.9|614|613|244
1747067700000|2025-05-12 16:35:00|614.9|613.9|614.9|613.9|614.9|613.9|614.5|613.5|439
1747068000000|2025-05-12 16:40:00|614.8|613.8|615.3|614.3|615.3|614.3|614.6|613.6|114
1747068300000|2025-05-12 16:45:00|615.1|614.1|614.1|613.1|615.1|614.1|613.9|612.9|1233
1747068600000|2025-05-12 16:50:00|614.4|613.4|614.6|613.6|614.9|613.9|614.3|613.3|262
1747068900000|2025-05-12 16:55:00|614.9|613.9|615|614|615.1|614.1|614.6|613.6|164
1747069200000|2025-05-12 17:00:00|615.1|614.1|614.4|613.4|615.1|614.1|614.4|613.4|436
1747069500000|2025-05-12 17:05:00|614.6|613.6|614.1|613.1|614.6|613.6|613.9|612.9|118
1747069800000|2025-05-12 17:10:00|614|613|614.4|613.4|614.4|613.4|613.9|612.9|111
1747070100000|2025-05-12 17:15:00|614.5|613.5|614.4|613.4|614.6|613.6|614.1|613.1|112
1747070400000|2025-05-12 17:20:00|614.3|613.3|614.4|613.4|614.4|613.4|614.1|613.1|42
1747070700000|2025-05-12 17:25:00|614.1|613.1|614.3|613.3|614.4|613.4|614|613|51
1747071000000|2025-05-12 17:30:00|614.4|613.4|614.6|613.6|614.6|613.6|614.4|613.4|179
1747071300000|2025-05-12 17:35:00|614.5|613.5|614.9|613.9|615.1|614.1|614.4|613.4|297
1747071600000|2025-05-12 17:40:00|614.8|613.8|615.6|614.6|615.6|614.6|614.6|613.6|2109
1747071900000|2025-05-12 17:45:00|615.5|614.5|615.4|614.4|615.6|614.6|615.4|614.4|94
1747072200000|2025-05-12 17:50:00|615.5|614.5|615.1|614.1|615.5|614.5|614.9|613.9|241
1747072500000|2025-05-12 17:55:00|615.4|614.4|615.1|614.1|615.4|614.4|614.9|613.9|52
1747072800000|2025-05-12 18:00:00|615|614|614.9|613.9|615|614|614.6|613.6|479
1747073100000|2025-05-12 18:05:00|614.8|613.8|613.9|612.9|614.8|613.8|613.6|612.6|162
1747073400000|2025-05-12 18:10:00|614|613|613.4|612.4|614.1|613.1|612.9|611.9|314
1747073700000|2025-05-12 18:15:00|613.3|612.3|613.6|612.6|613.9|612.9|613.1|612.1|136
1747074000000|2025-05-12 18:20:00|613.5|612.5|613.4|612.4|613.8|612.8|613.4|612.4|92
1747074300000|2025-05-12 18:25:00|613.5|612.5|614.1|613.1|614.1|613.1|613.4|612.4|1152
1747074600000|2025-05-12 18:30:00|614.4|613.4|612.8|611.8|614.4|613.4|612.8|611.8|789
1747074900000|2025-05-12 18:35:00|612.9|611.9|613.1|612.1|613.3|612.3|612.6|611.6|84
1747075200000|2025-05-12 18:40:00|613.3|612.3|613|612|613.4|612.4|612.9|611.9|87
1747075500000|2025-05-12 18:45:00|613.1|612.1|613.1|612.1|613.4|612.4|612.9|611.9|33
1747075800000|2025-05-12 18:50:00|613.4|612.4|613.9|612.9|613.9|612.9|613.1|612.1|92
1747076100000|2025-05-12 18:55:00|614.1|613.1|614.1|613.1|614.1|613.1|613.9|612.9|43
1747076400000|2025-05-12 19:00:00|614|613|613.6|612.6|614|613|613.6|612.6|20
1747076700000|2025-05-12 19:05:00|613.8|612.8|613.3|612.3|613.9|612.9|613.3|612.3|56
1747077000000|2025-05-12 19:10:00|613.4|612.4|613.1|612.1|613.4|612.4|613|612|74
1747077300000|2025-05-12 19:15:00|612.9|611.9|612.9|611.9|612.9|611.9|612.6|611.6|11
1747077600000|2025-05-12 19:20:00|612.6|611.6|612.9|611.9|612.9|611.9|612.6|611.6|57
1747077900000|2025-05-12 19:25:00|613.1|612.1|613|612|613.1|612.1|613|612|4
1747078200000|2025-05-12 19:30:00|612.9|611.9|613.1|612.1|613.1|612.1|612.9|611.9|14
1747078500000|2025-05-12 19:35:00|613|612|612.6|611.6|613|612|612.6|611.6|16
1747078800000|2025-05-12 19:40:00|612.8|611.8|612.4|611.4|612.8|611.8|612.4|611.4|50
1747079100000|2025-05-12 19:45:00|612.5|611.5|612.4|611.4|612.6|611.6|612.1|611.1|74
1747079400000|2025-05-12 19:50:00|612.5|611.5|613.1|612.1|613.1|612.1|612.4|611.4|32
1747079700000|2025-05-12 19:55:00|612.9|611.9|613.1|612.1|613.1|612.1|612.9|611.9|110
1747080000000|2025-05-12 20:00:00|613|612|613.5|612.5|613.5|612.5|613|612|848
1747080300000|2025-05-12 20:05:00|613.6|612.6|614.1|613.1|614.1|613.1|613.5|612.5|42
1747080600000|2025-05-12 20:10:00|614.3|613.3|614.1|613.1|614.3|613.3|613.9|612.9|7
1747080900000|2025-05-12 20:15:00|614.3|613.3|614.6|613.6|614.8|613.8|614.3|613.3|56
1747081200000|2025-05-12 20:20:00|614.5|613.5|614.4|613.4|614.6|613.6|614.4|613.4|6
1747081500000|2025-05-12 20:25:00|||||||||13
1747081800000|2025-05-12 20:30:00|614.5|613.5|614.6|613.6|614.6|613.6|614.4|613.4|11
1747082100000|2025-05-12 20:35:00|614.5|613.5|614.6|613.6|614.6|613.6|614.5|613.5|8
1747082400000|2025-05-12 20:40:00|614.8|613.8|614.6|613.6|614.9|613.9|614.6|613.6|58
1747082700000|2025-05-12 20:45:00|614.4|613.4|614.4|613.4|614.5|613.5|614.4|613.4|19
1747083000000|2025-05-12 20:50:00|614.3|613.3|614|613|614.3|613.3|614|613|22
1747083300000|2025-05-12 20:55:00|613.9|612.9|613.6|612.6|613.9|612.9|613.6|612.6|17
1747083600000|2025-05-12 21:00:00|613.5|612.5|613.6|612.6|613.6|612.6|613.4|612.4|1
1747083900000|2025-05-12 21:05:00|613.5|612.5|613.5|612.5|613.5|612.5|613.5|612.5|1
1747084200000|2025-05-12 21:10:00|613.6|612.6|614.4|613.4|614.6|613.6|613.6|612.6|1
1747084500000|2025-05-12 21:15:00|614.5|613.5|614.4|613.4|614.5|613.5|614.4|613.4|3
1747084800000|2025-05-12 21:20:00|614.3|613.3|614|613|614.3|613.3|614|613|0
1747085400000|2025-05-12 21:30:00|614.1|613.1|614.1|613.1|614.1|613.1|614.1|613.1|0
1747085700000|2025-05-12 21:35:00|614.3|613.3|614|613|614.3|613.3|614|613|1
1747086600000|2025-05-12 21:50:00|614.9|611.9|615.1|612.1|615.1|613|614|611.9|0
1747086900000|2025-05-12 21:55:00|615|612|614.8|611.8|615|612|614.8|611.8|0
1747094400000|2025-05-13 00:00:00|613.8|612.8|613|612|613.8|612.8|613|612|24
1747094700000|2025-05-13 00:05:00|613.1|612.1|612.9|611.9|613.3|612.3|612.9|611.9|3
1747095000000|2025-05-13 00:10:00|613|612|613|612|613.1|612.1|613|612|1
1747095300000|2025-05-13 00:15:00|612.9|611.9|612.5|611.5|612.9|611.9|612.3|611.3|0
1747095600000|2025-05-13 00:20:00|612.6|611.6|612.5|611.5|612.8|611.8|612.4|611.4|1
1747095900000|2025-05-13 00:25:00|612.4|611.4|612.4|611.4|612.5|611.5|612.3|611.3|0
1747096200000|2025-05-13 00:30:00|612.3|611.3|612.4|611.4|612.4|611.4|612|611|13
1747096500000|2025-05-13 00:35:00|612.3|611.3|612.4|611.4|612.5|611.5|612.3|611.3|0
1747096800000|2025-05-13 00:40:00|612.5|611.5|612.4|611.4|612.6|611.6|612.4|611.4|2
1747097100000|2025-05-13 00:45:00|612.3|611.3|612|611|612.3|611.3|612|611|4
1747097400000|2025-05-13 00:50:00|611.9|610.9|612|611|612|611|611.8|610.8|0
1747097700000|2025-05-13 00:55:00|611.9|610.9|612|611|612|611|611.9|610.9|0
1747098000000|2025-05-13 01:00:00|612.1|611.1|612.6|611.6|612.9|611.9|611.9|610.9|8
1747098300000|2025-05-13 01:05:00|612.8|611.8|612.9|611.9|613|612|612.6|611.6|2
1747098600000|2025-05-13 01:10:00|613|612|612.9|611.9|613.3|612.3|612.9|611.9|2
1747098900000|2025-05-13 01:15:00|612.8|611.8|613.3|612.3|613.3|612.3|612.8|611.8|0
1747099200000|2025-05-13 01:20:00|613.4|612.4|613.6|612.6|613.6|612.6|613|612|0
1747099500000|2025-05-13 01:25:00|613.5|612.5|612.9|611.9|613.5|612.5|612.9|611.9|0
1747099800000|2025-05-13 01:30:00|612.8|611.8|612.4|611.4|612.8|611.8|612.3|611.3|1
1747100100000|2025-05-13 01:35:00|612.5|611.5|612.4|611.4|612.5|611.5|612.4|611.4|0
1747100400000|2025-05-13 01:40:00|612.5|611.5|612.4|611.4|612.6|611.6|612.4|611.4|0
1747100700000|2025-05-13 01:45:00|612.3|611.3|612.6|611.6|612.6|611.6|612.1|611.1|21
1747101000000|2025-05-13 01:50:00|612.5|611.5|612.1|611.1|612.8|611.8|612.1|611.1|34
1747101300000|2025-05-13 01:55:00|611.9|610.9|611.6|610.6|612|611|611.3|610.3|13
1747101600000|2025-05-13 02:00:00|611.8|610.8|611.9|610.9|612|611|611.8|610.8|5
1747101900000|2025-05-13 02:05:00|611.8|610.8|611.4|610.4|611.9|610.9|611.4|610.4|33
1747102200000|2025-05-13 02:10:00|611.5|610.5|611.9|610.9|611.9|610.9|611.5|610.5|12
1747102500000|2025-05-13 02:15:00|611.8|610.8|611.9|610.9|611.9|610.9|611.6|610.6|41
1747102800000|2025-05-13 02:20:00|611.6|610.6|611.6|610.6|611.6|610.6|611.6|610.6|8
1747103100000|2025-05-13 02:25:00|611.9|610.9|611.6|610.6|611.9|610.9|611.6|610.6|15
1747103400000|2025-05-13 02:30:00|611.5|610.5|611.6|610.6|611.9|610.9|611.4|610.4|8
1747104000000|2025-05-13 02:40:00|611.9|610.9|611.6|610.6|611.9|610.9|611.6|610.6|23
1747104300000|2025-05-13 02:45:00|611.8|610.8|611.8|610.8|611.9|610.9|611.8|610.8|5
1747104600000|2025-05-13 02:50:00|611.9|610.9|611.9|610.9|611.9|610.9|611.5|610.5|19
1747104900000|2025-05-13 02:55:00|611.6|610.6|611.6|610.6|611.8|610.8|611.6|610.6|5
1747105200000|2025-05-13 03:00:00|611.5|610.5|611.4|610.4|611.5|610.5|611.4|610.4|12
1747105500000|2025-05-13 03:05:00|611.3|610.3|611.3|610.3|611.4|610.4|611|610|26
1747105800000|2025-05-13 03:10:00|611.1|610.1|611.3|610.3|611.3|610.3|611.1|610.1|2
1747106100000|2025-05-13 03:15:00|611.4|610.4|611.5|610.5|611.5|610.5|611.1|610.1|10
1747106400000|2025-05-13 03:20:00|611.6|610.6|611.6|610.6|611.9|610.9|611.5|610.5|5
1747106700000|2025-05-13 03:25:00|611.8|610.8|611.6|610.6|611.8|610.8|611.6|610.6|17
1747107000000|2025-05-13 03:30:00|611.5|610.5|612.4|611.4|612.8|611.8|611.5|610.5|232
1747107300000|2025-05-13 03:35:00|612.5|611.5|612.1|611.1|612.5|611.5|612|611|12
1747107600000|2025-05-13 03:40:00|612.3|611.3|612.5|611.5|612.5|611.5|612.1|611.1|100
1747107900000|2025-05-13 03:45:00|612.4|611.4|612.4|611.4|612.4|611.4|612.1|611.1|17
1747108200000|2025-05-13 03:50:00|612.1|611.1|612.1|611.1|612.1|611.1|612.1|611.1|4
1747108500000|2025-05-13 03:55:00|611.9|610.9|611.9|610.9|611.9|610.9|611.9|610.9|52
1747108800000|2025-05-13 04:00:00|611.6|610.6|611.6|610.6|611.6|610.6|611.6|610.6|49
1747109100000|2025-05-13 04:05:00|611.9|610.9|611.9|610.9|612|611|611.9|610.9|34
1747109400000|2025-05-13 04:10:00|612.1|611.1|611.9|610.9|612.1|611.1|611.9|610.9|35
1747109700000|2025-05-13 04:15:00|612|611|612.1|611.1|612.1|611.1|611.9|610.9|37
1747110000000|2025-05-13 04:20:00|612|611|612.1|611.1|612.1|611.1|612|611|11
1747110300000|2025-05-13 04:25:00|612.3|611.3|612.3|611.3|612.4|611.4|612.1|611.1|16
1747110600000|2025-05-13 04:30:00|612.4|611.4|612.6|611.6|612.8|611.8|612.3|611.3|25
1747110900000|2025-05-13 04:35:00|612.5|611.5|612.4|611.4|612.6|611.6|612.4|611.4|4
1747111200000|2025-05-13 04:40:00|612.3|611.3|612.4|611.4|612.4|611.4|612.3|611.3|3
1747111500000|2025-05-13 04:45:00|612.5|611.5|612.6|611.6|612.6|611.6|612.4|611.4|138
1747111800000|2025-05-13 04:50:00|612.8|611.8|612.6|611.6|612.9|611.9|612.6|611.6|5
1747112100000|2025-05-13 04:55:00|612.8|611.8|612.4|611.4|612.8|611.8|612.4|611.4|22
1747112400000|2025-05-13 05:00:00|612.5|611.5|612.4|611.4|612.6|611.6|612.3|611.3|7
1747112700000|2025-05-13 05:05:00|612.5|611.5|612.6|611.6|612.6|611.6|612.5|611.5|5
1747113000000|2025-05-13 05:10:00|612.8|611.8|612.8|611.8|613|612|612.5|611.5|8
1747113300000|2025-05-13 05:15:00|612.6|611.6|612.8|611.8|612.9|611.9|612.5|611.5|12
1747113600000|2025-05-13 05:20:00|612.6|611.6|612.8|611.8|612.9|611.9|612.6|611.6|9
1747113900000|2025-05-13 05:25:00|612.9|611.9|613|612|613.1|612.1|612.8|611.8|6
1747114200000|2025-05-13 05:30:00|613.1|612.1|612.5|611.5|613.1|612.1|612.5|611.5|3
1747114500000|2025-05-13 05:35:00|612.6|611.6|612.6|611.6|612.8|611.8|612.5|611.5|10
1747114800000|2025-05-13 05:40:00|612.8|611.8|612.8|611.8|613.1|612.1|612.8|611.8|13
1747115100000|2025-05-13 05:45:00|612.9|611.9|612.5|611.5|612.9|611.9|612.4|611.4|8
1747115400000|2025-05-13 05:50:00|612.6|611.6|612.6|611.6|612.8|611.8|612.4|611.4|30
1747115700000|2025-05-13 05:55:00|612.8|611.8|612.8|611.8|613.1|612.1|612.6|611.6|21
1747116000000|2025-05-13 06:00:00|612.9|611.9|613.4|612.4|613.4|612.4|612.6|611.6|55
1747116300000|2025-05-13 06:05:00|613.3|612.3|611.6|610.6|613.4|612.4|611.6|610.6|35
1747116600000|2025-05-13 06:10:00|611.5|610.5|611.9|610.9|612.1|611.1|611.4|610.4|46
1747116900000|2025-05-13 06:15:00|611.6|610.6|611.9|610.9|612|611|611.6|610.6|190
1747117200000|2025-05-13 06:20:00|611.8|610.8|611.9|610.9|611.9|610.9|611.4|610.4|82
1747117500000|2025-05-13 06:25:00|612|611|611.9|610.9|612|611|611.5|610.5|46
1747117800000|2025-05-13 06:30:00|612|611|612.4|611.4|612.4|611.4|612|611|89
1747118100000|2025-05-13 06:35:00|612.6|611.6|612.4|611.4|613.1|612.1|612.4|611.4|88
1747118400000|2025-05-13 06:40:00|612.5|611.5|612.9|611.9|613.1|612.1|612.4|611.4|112
1747118700000|2025-05-13 06:45:00|613.1|612.1|613.6|612.6|613.9|612.9|613|612|92
1747119000000|2025-05-13 06:50:00|613.8|612.8|613.8|612.8|614.1|613.1|613.6|612.6|149
1747119300000|2025-05-13 06:55:00|613.9|612.9|613|612|614|613|612.9|611.9|307
1747119600000|2025-05-13 07:00:00|612.9|611.9|612.9|611.9|613.4|612.4|612.6|611.6|282
1747119900000|2025-05-13 07:05:00|613|612|613.4|612.4|613.4|612.4|612.9|611.9|62
1747120200000|2025-05-13 07:10:00|613.6|612.6|613.9|612.9|613.9|612.9|613.6|612.6|344
1747120500000|2025-05-13 07:15:00|613.6|612.6|613.9|612.9|614.1|613.1|613.6|612.6|550
1747120800000|2025-05-13 07:20:00|614|613|613.6|612.6|614.1|613.1|613.4|612.4|812
1747121100000|2025-05-13 07:25:00|613.5|612.5|613.4|612.4|613.9|612.9|613.4|612.4|222
1747121400000|2025-05-13 07:30:00|613.5|612.5|614.3|613.3|614.6|613.6|613.5|612.5|365
1747121700000|2025-05-13 07:35:00|614.4|613.4|614.3|613.3|614.6|613.6|614.1|613.1|203
1747122000000|2025-05-13 07:40:00|614.1|613.1|613.9|612.9|614.1|613.1|613.8|612.8|209
1747122300000|2025-05-13 07:45:00|614.1|613.1|613.9|612.9|614.4|613.4|613.9|612.9|127
1747122600000|2025-05-13 07:50:00|614.1|613.1|613.4|612.4|614.1|613.1|613.4|612.4|220
1747122900000|2025-05-13 07:55:00|613.5|612.5|613.1|612.1|613.9|612.9|612.9|611.9|183
1747123200000|2025-05-13 08:00:00|613|612|613.6|612.6|614.4|613.4|613|612|400
1747123500000|2025-05-13 08:05:00|613.9|612.9|613.4|612.4|614.1|613.1|613.4|612.4|194
1747123800000|2025-05-13 08:10:00|613.1|612.1|613|612|613.1|612.1|612.9|611.9|356
1747124100000|2025-05-13 08:15:00|613.1|612.1|613.9|612.9|613.9|612.9|613.1|612.1|251
1747124400000|2025-05-13 08:20:00|613.6|612.6|612.9|611.9|613.9|612.9|612.6|611.6|296
1747124700000|2025-05-13 08:25:00|612.6|611.6|612|611|612.6|611.6|611.5|610.5|1184
1747125000000|2025-05-13 08:30:00|612.1|611.1|613.4|612.4|613.4|612.4|611.9|610.9|1460
1747125300000|2025-05-13 08:35:00|613.1|612.1|613.9|612.9|614.3|613.3|612.9|611.9|860
1747125600000|2025-05-13 08:40:00|613.6|612.6|614.6|613.6|615.1|614.1|613.6|612.6|1375
1747125900000|2025-05-13 08:45:00|614.5|613.5|615.1|614.1|615.1|614.1|614.4|613.4|165
1747126200000|2025-05-13 08:50:00|615.4|614.4|615.8|614.8|616.1|615.1|615.3|614.3|558
1747126500000|2025-05-13 08:55:00|615.6|614.6|615.4|614.4|615.9|614.9|615.4|614.4|261
1747126800000|2025-05-13 09:00:00|615.1|614.1|615.1|614.1|615.5|614.5|614.5|613.5|240
1747127100000|2025-05-13 09:05:00|615.4|614.4|615.9|614.9|615.9|614.9|615.1|614.1|277
1747127400000|2025-05-13 09:10:00|615.8|614.8|615.6|614.6|615.9|614.9|615.6|614.6|268
1747127700000|2025-05-13 09:15:00|615.4|614.4|615.4|614.4|615.6|614.6|615.1|614.1|103
1747128000000|2025-05-13 09:20:00|615.6|614.6|615.4|614.4|615.6|614.6|615.4|614.4|96
1747128300000|2025-05-13 09:25:00|615.6|614.6|615.4|614.4|615.6|614.6|615.1|614.1|177
1747128600000|2025-05-13 09:30:00|615.5|614.5|615.1|614.1|615.5|614.5|614.6|613.6|523
1747128900000|2025-05-13 09:35:00|615.3|614.3|615.6|614.6|615.9|614.9|615.3|614.3|711
1747129200000|2025-05-13 09:40:00|615.8|614.8|616.6|615.6|616.6|615.6|615.6|614.6|2814
1747129500000|2025-05-13 09:45:00|616.4|615.4|616.6|615.6|616.6|615.6|616.1|615.1|227
1747129800000|2025-05-13 09:50:00|616.4|615.4|615.9|614.9|616.4|615.4|615.8|614.8|932
1747130100000|2025-05-13 09:55:00|615.6|614.6|616.1|615.1|616.1|615.1|615.6|614.6|399
1747130400000|2025-05-13 10:00:00|615.9|614.9|616.6|615.6|616.6|615.6|615.9|614.9|514
1747130700000|2025-05-13 10:05:00|616.5|615.5|616.4|615.4|616.6|615.6|616.1|615.1|111
1747131000000|2025-05-13 10:10:00|616.6|615.6|616.5|615.5|616.9|615.9|616.4|615.4|97
1747131300000|2025-05-13 10:15:00|616.6|615.6|616.9|615.9|616.9|615.9|616.4|615.4|337
1747131600000|2025-05-13 10:20:00|617.1|616.1|617.4|616.4|617.6|616.6|616.9|615.9|9853
1747131900000|2025-05-13 10:25:00|617.3|616.3|618.5|617.5|618.6|617.6|617.1|616.1|5402
1747132200000|2025-05-13 10:30:00|618.6|617.6|618.4|617.4|618.6|617.6|618.1|617.1|920
1747132500000|2025-05-13 10:35:00|618.3|617.3|618.4|617.4|618.4|617.4|618.1|617.1|242
1747132800000|2025-05-13 10:40:00|618.1|617.1|618.6|617.6|618.6|617.6|618.1|617.1|325
1747133100000|2025-05-13 10:45:00|618.9|617.9|619.1|618.1|619.1|618.1|618.9|617.9|330
1747133400000|2025-05-13 10:50:00|618.9|617.9|618.8|617.8|618.9|617.9|618.6|617.6|1522
1747133700000|2025-05-13 10:55:00|618.9|617.9|618.9|617.9|619.1|618.1|618.8|617.8|193
1747134000000|2025-05-13 11:00:00|618.6|617.6|618.6|617.6|619.1|618.1|618.6|617.6|160
1747134300000|2025-05-13 11:05:00|618.9|617.9|618.6|617.6|618.9|617.9|618.4|617.4|573
1747134600000|2025-05-13 11:10:00|618.4|617.4|618.4|617.4|618.6|617.6|618.1|617.1|141
1747134900000|2025-05-13 11:15:00|618.6|617.6|618.1|617.1|618.6|617.6|617.9|616.9|124
1747135200000|2025-05-13 11:20:00|618.4|617.4|618.6|617.6|618.6|617.6|617.9|616.9|177
1747135500000|2025-05-13 11:25:00|618.9|617.9|618.9|617.9|619.1|618.1|618.8|617.8|182
1747135800000|2025-05-13 11:30:00|618.8|617.8|619.6|618.6|619.6|618.6|618.6|617.6|876
1747136100000|2025-05-13 11:35:00|619.8|618.8|619.6|618.6|619.9|618.9|619.4|618.4|304
1747136400000|2025-05-13 11:40:00|619.8|618.8|619.6|618.6|619.9|618.9|619.4|618.4|559
1747136700000|2025-05-13 11:45:00|619.9|618.9|620.4|619.4|620.4|619.4|619.9|618.9|451
1747137000000|2025-05-13 11:50:00|620.1|619.1|620.1|619.1|620.1|619.1|619.9|618.9|297
1747137300000|2025-05-13 11:55:00|620.3|619.3|620.4|619.4|621|620|620.3|619.3|437
1747137600000|2025-05-13 12:00:00|620.1|619.1|620.1|619.1|620.9|619.9|619.9|618.9|749
1747137900000|2025-05-13 12:05:00|620.3|619.3|620.1|619.1|620.4|619.4|619.6|618.6|223
1747138200000|2025-05-13 12:10:00|620.3|619.3|620.6|619.6|620.6|619.6|620.3|619.3|311
1747138500000|2025-05-13 12:15:00|620.4|619.4|620.6|619.6|621.1|620.1|620.4|619.4|261
1747138800000|2025-05-13 12:20:00|620.5|619.5|620.4|619.4|620.6|619.6|620|619|311
1747139100000|2025-05-13 12:25:00|620.3|619.3|620.4|619.4|620.8|619.8|620.1|619.1|343
1747139400000|2025-05-13 12:30:00|620.6|619.6|620.1|619.1|620.9|619.9|619.4|618.4|2513
1747139700000|2025-05-13 12:35:00|620.4|619.4|620.6|619.6|620.6|619.6|620.1|619.1|255
1747140000000|2025-05-13 12:40:00|620.8|619.8|621.1|620.1|621.1|620.1|620.6|619.6|108
1747140300000|2025-05-13 12:45:00|620.9|619.9|620.9|619.9|621.1|620.1|620.6|619.6|193
1747140600000|2025-05-13 12:50:00|621|620|621.4|620.4|621.4|620.4|620.6|619.6|180
1747140900000|2025-05-13 12:55:00|621.1|620.1|621.6|620.6|621.9|620.9|621.1|620.1|124
1747141200000|2025-05-13 13:00:00|621.4|620.4|621.4|620.4|621.6|620.6|620.4|619.4|317
1747141500000|2025-05-13 13:05:00|621.5|620.5|621.1|620.1|621.9|620.9|621.1|620.1|233
1747141800000|2025-05-13 13:10:00|621|620|620.9|619.9|621.4|620.4|620.4|619.4|546
1747142100000|2025-05-13 13:15:00|621.1|620.1|620.1|619.1|621.1|620.1|620.1|619.1|332
1747142400000|2025-05-13 13:20:00|619.9|618.9|619.4|618.4|620.1|619.1|619.4|618.4|442
1747142700000|2025-05-13 13:25:00|619.5|618.5|619.6|618.6|619.9|618.9|619.4|618.4|462
1747143000000|2025-05-13 13:30:00|619.8|618.8|619.9|618.9|620.4|619.4|619.4|618.4|560
1747143300000|2025-05-13 13:35:00|620|619|619.4|618.4|620.4|619.4|619.1|618.1|438
1747143600000|2025-05-13 13:40:00|619.6|618.6|620.3|619.3|620.4|619.4|619.4|618.4|387
1747143900000|2025-05-13 13:45:00|620.1|619.1|620.1|619.1|620.5|619.5|619.9|618.9|323
1747144200000|2025-05-13 13:50:00|620.4|619.4|619.9|618.9|620.4|619.4|619.8|618.8|587
1747144500000|2025-05-13 13:55:00|619.6|618.6|620.4|619.4|620.4|619.4|619.4|618.4|410
1747144800000|2025-05-13 14:00:00|620.1|619.1|620.9|619.9|620.9|619.9|619.4|618.4|669
1747145100000|2025-05-13 14:05:00|621.1|620.1|621.9|620.9|622.1|621.1|620.9|619.9|498
1747145400000|2025-05-13 14:10:00|622|621|622.1|621.1|622.3|621.3|622|621|356
1747145700000|2025-05-13 14:15:00|622.3|621.3|623.1|622.1|623.4|622.4|622.1|621.1|903
1747146000000|2025-05-13 14:20:00|623|622|622.9|621.9|623.1|622.1|622.4|621.4|589
1747146300000|2025-05-13 14:25:00|623|622|622.9|621.9|623.4|622.4|622.8|621.8|447
1747146600000|2025-05-13 14:30:00|623.1|622.1|623.1|622.1|625.6|624.6|621.9|620.9|9426
1747146900000|2025-05-13 14:35:00|623.4|622.4|622.4|621.4|623.6|622.6|622.1|621.1|3075
1747147200000|2025-05-13 14:40:00|622.1|621.1|621.9|620.9|622.5|621.5|621.4|620.4|1360
1747147500000|2025-05-13 14:45:00|622|621|621.4|620.4|622.4|621.4|621.1|620.1|3674
1747147800000|2025-05-13 14:50:00|621.6|620.6|622.3|621.3|622.4|621.4|621.4|620.4|2302
1747148100000|2025-05-13 14:55:00|622.1|621.1|622.9|621.9|622.9|621.9|622.1|621.1|681
1747148400000|2025-05-13 15:00:00|622.8|621.8|623.4|622.4|623.4|622.4|622.6|621.6|769
1747148700000|2025-05-13 15:05:00|623.6|622.6|623.9|622.9|624.1|623.1|623.4|622.4|907
1747149000000|2025-05-13 15:10:00|624|623|624.1|623.1|624.4|623.4|623.6|622.6|551
1747149300000|2025-05-13 15:15:00|624.3|623.3|624.6|623.6|624.6|623.6|623.9|622.9|481
1747149600000|2025-05-13 15:20:00|624.5|623.5|624.9|623.9|625.1|624.1|623.9|622.9|4465
1747149900000|2025-05-13 15:25:00|625.1|624.1|625.6|624.6|625.9|624.9|624.9|623.9|2425
1747150200000|2025-05-13 15:30:00|625.4|624.4|626.4|625.4|627|626|625.4|624.4|7075
1747150500000|2025-05-13 15:35:00|626.1|625.1|626.4|625.4|626.4|625.4|625.9|624.9|1117
1747150800000|2025-05-13 15:40:00|626.6|625.6|626.9|625.9|626.9|625.9|626.4|625.4|4722
1747151100000|2025-05-13 15:45:00|627|626|627.1|626.1|627.4|626.4|626.9|625.9|921
1747151400000|2025-05-13 15:50:00|627.4|626.4|627.6|626.6|627.6|626.6|626.9|625.9|1137
1747151700000|2025-05-13 15:55:00|627.4|626.4|628.3|627.3|628.4|627.4|627.4|626.4|343
1747152000000|2025-05-13 16:00:00|628.1|627.1|629.3|628.3|630.1|629.1|627.9|626.9|1863
1747152300000|2025-05-13 16:05:00|629.4|628.4|628.9|627.9|629.4|628.4|628.6|627.6|2254
1747152600000|2025-05-13 16:10:00|628.8|627.8|629.6|628.6|629.6|628.6|628.1|627.1|2101
1747152900000|2025-05-13 16:15:00|629.4|628.4|629.4|628.4|629.6|628.6|629.1|628.1|199
1747153200000|2025-05-13 16:20:00|629.6|628.6|628.9|627.9|629.9|628.9|628.9|627.9|1865
1747153500000|2025-05-13 16:25:00|629|628|630.3|629.3|630.4|629.4|629|628|1215
1747153800000|2025-05-13 16:30:00|630.4|629.4|630.1|629.1|630.4|629.4|629.6|628.6|869
1747154100000|2025-05-13 16:35:00|630.4|629.4|630.6|629.6|630.6|629.6|630.1|629.1|544
1747154400000|2025-05-13 16:40:00|630.5|629.5|630.6|629.6|630.6|629.6|630.4|629.4|268
1747154700000|2025-05-13 16:45:00|630.5|629.5|630.6|629.6|630.6|629.6|630.4|629.4|356
1747155000000|2025-05-13 16:50:00|630.4|629.4|630.4|629.4|630.4|629.4|629.9|628.9|161
1747155300000|2025-05-13 16:55:00|630.6|629.6|630.9|629.9|630.9|629.9|630.4|629.4|234
1747155600000|2025-05-13 17:00:00|630.6|629.6|629.9|628.9|630.6|629.6|629.9|628.9|1655
1747155900000|2025-05-13 17:05:00|630|629|629.9|628.9|630.1|629.1|629.6|628.6|528
1747156200000|2025-05-13 17:10:00|630.1|629.1|630.1|629.1|630.3|629.3|629.9|628.9|121
1747156500000|2025-05-13 17:15:00|630|629|629.9|628.9|630.1|629.1|629.6|628.6|231
1747156800000|2025-05-13 17:20:00|629.6|628.6|629.6|628.6|629.9|628.9|629.6|628.6|326
1747157100000|2025-05-13 17:25:00|629.9|628.9|630.4|629.4|630.4|629.4|629.9|628.9|179
1747157400000|2025-05-13 17:30:00|630.5|629.5|630.4|629.4|630.9|629.9|630.1|629.1|999
1747157700000|2025-05-13 17:35:00|630.3|629.3|629.9|628.9|630.4|629.4|629.8|628.8|607
1747158000000|2025-05-13 17:40:00|630|629|630.1|629.1|630.1|629.1|629.6|628.6|301
1747158300000|2025-05-13 17:45:00|630|629|629.8|628.8|630|629|629.4|628.4|340
1747158600000|2025-05-13 17:50:00|629.9|628.9|630.6|629.6|630.6|629.6|629.8|628.8|195
1747158900000|2025-05-13 17:55:00|630.4|629.4|630.1|629.1|630.4|629.4|629.9|628.9|189
1747159200000|2025-05-13 18:00:00|629.9|628.9|629.6|628.6|630.1|629.1|629.4|628.4|698
1747159500000|2025-05-13 18:05:00|629.8|628.8|629.6|628.6|630|629|629.6|628.6|367
1747159800000|2025-05-13 18:10:00|629.8|628.8|630.1|629.1|630.1|629.1|629.6|628.6|99
1747160100000|2025-05-13 18:15:00|629.9|628.9|630.3|629.3|630.6|629.6|629.9|628.9|234
1747160400000|2025-05-13 18:20:00|630.1|629.1|629.9|628.9|630.4|629.4|629.6|628.6|307
1747160700000|2025-05-13 18:25:00|629.8|628.8|630.1|629.1|630.1|629.1|629.4|628.4|6345
1747161000000|2025-05-13 18:30:00|630.3|629.3|630.4|629.4|630.6|629.6|630.1|629.1|270
1747161300000|2025-05-13 18:35:00|630.3|629.3|630.4|629.4|630.4|629.4|629.9|628.9|1185
1747161600000|2025-05-13 18:40:00|630.1|629.1|630.1|629.1|630.3|629.3|630.1|629.1|163
1747161900000|2025-05-13 18:45:00|629.9|628.9|630.4|629.4|630.4|629.4|629.9|628.9|105
1747162200000|2025-05-13 18:50:00|630.6|629.6|630.1|629.1|630.6|629.6|629.9|628.9|581
1747162500000|2025-05-13 18:55:00|630|629|630.4|629.4|630.5|629.5|629.9|628.9|55
1747162800000|2025-05-13 19:00:00|630.5|629.5|630.4|629.4|630.6|629.6|630.1|629.1|69
1747163100000|2025-05-13 19:05:00|630.1|629.1|630.4|629.4|630.6|629.6|630.1|629.1|125
1747163400000|2025-05-13 19:10:00|630.1|629.1|630.1|629.1|630.4|629.4|630.1|629.1|354
1747163700000|2025-05-13 19:15:00|630.3|629.3|630.1|629.1|630.4|629.4|630|629|150
1747164000000|2025-05-13 19:20:00|||||||||50
1747164300000|2025-05-13 19:25:00|630.4|629.4|630.4|629.4|630.4|629.4|630.4|629.4|273
1747164600000|2025-05-13 19:30:00|630.6|629.6|630.6|629.6|630.6|629.6|630.1|629.1|102
1747164900000|2025-05-13 19:35:00|630.5|629.5|630.6|629.6|630.6|629.6|630.4|629.4|435
1747165200000|2025-05-13 19:40:00|630.4|629.4|630.4|629.4|630.4|629.4|630.4|629.4|62
1747165500000|2025-05-13 19:45:00|630.3|629.3|630.3|629.3|630.4|629.4|630.1|629.1|42
1747165800000|2025-05-13 19:50:00|630.4|629.4|630.1|629.1|630.4|629.4|629.9|628.9|51
1747166100000|2025-05-13 19:55:00|630.3|629.3|630.1|629.1|630.3|629.3|630.1|629.1|52
1747166400000|2025-05-13 20:00:00|630.3|629.3|630.4|629.4|630.4|629.4|630.1|629.1|399
1747166700000|2025-05-13 20:05:00|630.5|629.5|630.6|629.6|630.6|629.6|630.5|629.5|2
1747167000000|2025-05-13 20:10:00|630.8|629.8|630.8|629.8|630.8|629.8|630.6|629.6|66
1747167300000|2025-05-13 20:15:00|630.6|629.6|630.1|629.1|630.6|629.6|630.1|629.1|5
1747167600000|2025-05-13 20:20:00|630.3|629.3|630.1|629.1|630.4|629.4|630.1|629.1|228
1747167900000|2025-05-13 20:25:00|630|629|630|629|630.1|629.1|629.9|628.9|58
1747168200000|2025-05-13 20:30:00|630.1|629.1|630.6|629.6|630.6|629.6|629.6|628.6|287
1747168500000|2025-05-13 20:35:00|630.9|629.9|631|630|631|630|630.4|629.4|85
1747168800000|2025-05-13 20:40:00|631.1|630.1|631.3|630.3|631.4|630.4|630.9|629.9|71
1747169100000|2025-05-13 20:45:00|631.1|630.1|631.6|630.6|631.6|630.6|631.1|630.1|223
1747169400000|2025-05-13 20:50:00|631.5|630.5|631.3|630.3|631.6|630.6|631.1|630.1|58
1747169700000|2025-05-13 20:55:00|631.1|630.1|631.1|630.1|631.4|630.4|630.9|629.9|59
1747170000000|2025-05-13 21:00:00|631|630|631.3|630.3|631.3|630.3|630.8|629.8|5
1747172400000|2025-05-13 21:40:00|631.1|630.1|631.1|630.1|631.1|630.1|631.1|630.1|0
1747173000000|2025-05-13 21:50:00|631.5|630.5|631.5|630.5|631.5|630.5|631.5|630.5|0
1747173300000|2025-05-13 21:55:00|632.6|629.6|632.6|629.6|632.6|629.6|632.6|629.6|0
1747180800000|2025-05-14 00:00:00|631.3|630.3|630.4|629.4|631.4|630.4|630.4|629.4|164
1747181100000|2025-05-14 00:05:00|630.3|629.3|630.6|629.6|630.6|629.6|630.3|629.3|26
1747181400000|2025-05-14 00:10:00|630.5|629.5|630.3|629.3|630.5|629.5|630.3|629.3|6
1747181700000|2025-05-14 00:15:00|630.1|629.1|629.8|628.8|630.3|629.3|629.8|628.8|3
1747182000000|2025-05-14 00:20:00|629.6|628.6|630|629|630|629|629.6|628.6|3
1747182300000|2025-05-14 00:25:00|629.9|628.9|629.8|628.8|630|629|629.8|628.8|3
1747182600000|2025-05-14 00:30:00|629.9|628.9|629.9|628.9|630.1|629.1|629.8|628.8|0
1747182900000|2025-05-14 00:35:00|630|629|629.8|628.8|630|629|629.8|628.8|0
1747183200000|2025-05-14 00:40:00|629.9|628.9|629.9|628.9|629.9|628.9|629.9|628.9|0
1747183500000|2025-05-14 00:45:00|630|629|629.9|628.9|630|629|629.8|628.8|54
1747183800000|2025-05-14 00:50:00|630|629|630|629|630.1|629.1|630|629|14
1747184100000|2025-05-14 00:55:00|630.1|629.1|629.8|628.8|630.1|629.1|629.8|628.8|54
1747184400000|2025-05-14 01:00:00|629.9|628.9|629.5|628.5|630.1|629.1|629.4|628.4|53
1747184700000|2025-05-14 01:05:00|629.6|628.6|629.5|628.5|629.9|628.9|629.4|628.4|21
1747185000000|2025-05-14 01:10:00|629.6|628.6|629.6|628.6|629.6|628.6|629.4|628.4|2
1747185300000|2025-05-14 01:15:00|629.4|628.4|629.8|628.8|629.8|628.8|629.4|628.4|9
1747185600000|2025-05-14 01:20:00|629.6|628.6|629.8|628.8|629.9|628.9|629.5|628.5|4
1747185900000|2025-05-14 01:25:00|629.6|628.6|629.8|628.8|629.9|628.9|629.6|628.6|3
1747186200000|2025-05-14 01:30:00|629.9|628.9|629.9|628.9|629.9|628.9|629.6|628.6|37
1747186500000|2025-05-14 01:35:00|629.8|628.8|629.4|628.4|629.8|628.8|629.3|628.3|36
1747186800000|2025-05-14 01:40:00|629.5|628.5|629.8|628.8|629.8|628.8|629.5|628.5|3
1747187100000|2025-05-14 01:45:00|629.9|628.9|630.3|629.3|630.4|629.4|629.6|628.6|91
1747187400000|2025-05-14 01:50:00|630.1|629.1|630|629|630.4|629.4|630|629|4
1747187700000|2025-05-14 01:55:00|630.1|629.1|629.6|628.6|630.1|629.1|629.6|628.6|1
1747188000000|2025-05-14 02:00:00|629.9|628.9|629.8|628.8|629.9|628.9|629.6|628.6|25
1747188300000|2025-05-14 02:05:00|629.9|628.9|629.4|628.4|629.9|628.9|629.4|628.4|43
1747188600000|2025-05-14 02:10:00|629.5|628.5|629.1|628.1|629.6|628.6|629|628|141
1747188900000|2025-05-14 02:15:00|628.9|627.9|628.9|627.9|629|628|628.6|627.6|31
1747189200000|2025-05-14 02:20:00|628.6|627.6|628.6|627.6|628.8|627.8|628.5|627.5|16
1747189500000|2025-05-14 02:25:00|628.4|627.4|628.4|627.4|628.5|627.5|628.3|627.3|27
1747189800000|2025-05-14 02:30:00|628.6|627.6|628.4|627.4|628.6|627.6|628.1|627.1|39
1747190100000|2025-05-14 02:35:00|628.1|627.1|628.1|627.1|628.4|627.4|628.1|627.1|13
1747190400000|2025-05-14 02:40:00|628.4|627.4|628.4|627.4|628.4|627.4|628.3|627.3|8
1747190700000|2025-05-14 02:45:00|628.3|627.3|628.5|627.5|628.6|627.6|628.1|627.1|87
1747191000000|2025-05-14 02:50:00|628.6|627.6|628.6|627.6|628.6|627.6|628.5|627.5|3
1747191300000|2025-05-14 02:55:00|628.9|627.9|628.9|627.9|629.1|628.1|628.9|627.9|15
1747191600000|2025-05-14 03:00:00|628.6|627.6|628.3|627.3|628.6|627.6|628.1|627.1|40
1747191900000|2025-05-14 03:05:00|628.4|627.4|628.5|627.5|628.9|627.9|628.1|627.1|12
1747192200000|2025-05-14 03:10:00|628.4|627.4|627.9|626.9|628.4|627.4|627.9|626.9|13
1747192500000|2025-05-14 03:15:00|628.1|627.1|628.1|627.1|628.1|627.1|628.1|627.1|17
1747192800000|2025-05-14 03:20:00|||||||||3
1747193100000|2025-05-14 03:25:00|628.3|627.3|628.4|627.4|628.4|627.4|628.1|627.1|13
1747193400000|2025-05-14 03:30:00|628.6|627.6|628.9|627.9|628.9|627.9|628.5|627.5|15
1747193700000|2025-05-14 03:35:00|||||||||2
1747194000000|2025-05-14 03:40:00|||||||||4
1747194300000|2025-05-14 03:45:00|628.8|627.8|628.8|627.8|628.9|627.9|628.8|627.8|16
1747194600000|2025-05-14 03:50:00|628.6|627.6|628.6|627.6|628.8|627.8|628.6|627.6|7
1747194900000|2025-05-14 03:55:00|628.5|627.5|628.4|627.4|628.5|627.5|628.4|627.4|5
1747195200000|2025-05-14 04:00:00|628.6|627.6|628.4|627.4|628.9|627.9|628.4|627.4|45
1747195500000|2025-05-14 04:05:00|||||||||1
1747195800000|2025-05-14 04:10:00|628.5|627.5|628.6|627.6|628.6|627.6|628.5|627.5|46
1747196100000|2025-05-14 04:15:00|628.8|627.8|628.9|627.9|628.9|627.9|628.8|627.8|10
1747196400000|2025-05-14 04:20:00|628.6|627.6|629|628|629.1|628.1|628.6|627.6|33
1747196700000|2025-05-14 04:25:00|629.1|628.1|628.9|627.9|629.1|628.1|628.9|627.9|14
1747197000000|2025-05-14 04:30:00|||||||||7
1747197300000|2025-05-14 04:35:00|628.6|627.6|628.9|627.9|628.9|627.9|628.6|627.6|19
1747197600000|2025-05-14 04:40:00|||||||||4
1747197900000|2025-05-14 04:45:00|628.6|627.6|628.6|627.6|628.6|627.6|628.6|627.6|7
1747198200000|2025-05-14 04:50:00|628.4|627.4|628.5|627.5|628.5|627.5|628.4|627.4|24
1747198500000|2025-05-14 04:55:00|628.6|627.6|628.1|627.1|628.6|627.6|628.1|627.1|1
1747198800000|2025-05-14 05:00:00|628|627|628|627|628.1|627.1|627.9|626.9|31
1747199100000|2025-05-14 05:05:00|628.1|627.1|628.3|627.3|628.4|627.4|628|627|76
1747199400000|2025-05-14 05:10:00|628.4|627.4|628.5|627.5|628.5|627.5|628.3|627.3|21
1747199700000|2025-05-14 05:15:00|628.4|627.4|628.1|627.1|628.4|627.4|628.1|627.1|18
1747200000000|2025-05-14 05:20:00|628.3|627.3|628.3|627.3|628.4|627.4|628.1|627.1|131
1747200300000|2025-05-14 05:25:00|628.4|627.4|628.4|627.4|628.4|627.4|628.1|627.1|26
1747200600000|2025-05-14 05:30:00|628.5|627.5|628.9|627.9|628.9|627.9|628.5|627.5|21
1747200900000|2025-05-14 05:35:00|629|628|629.1|628.1|629.3|628.3|629|628|18
1747201200000|2025-05-14 05:40:00|629.3|628.3|630.1|629.1|630.1|629.1|629.1|628.1|361
1747201500000|2025-05-14 05:45:00|629.9|628.9|629.4|628.4|629.9|628.9|629.4|628.4|48
1747201800000|2025-05-14 05:50:00|629.1|628.1|628.9|627.9|629.3|628.3|628.9|627.9|55
1747202100000|2025-05-14 05:55:00|629.1|628.1|629|628|629.1|628.1|628.9|627.9|13
1747202400000|2025-05-14 06:00:00|628.9|627.9|628.9|627.9|629.1|628.1|628.9|627.9|35
1747202700000|2025-05-14 06:05:00|628.8|627.8|628.9|627.9|629.1|628.1|628.6|627.6|33
1747203000000|2025-05-14 06:10:00|628.8|627.8|628.9|627.9|628.9|627.9|628.6|627.6|14
1747203300000|2025-05-14 06:15:00|629.1|628.1|629.3|628.3|629.4|628.4|628.9|627.9|29
1747203600000|2025-05-14 06:20:00|629.1|628.1|629.1|628.1|629.4|628.4|629.1|628.1|166
1747203900000|2025-05-14 06:25:00|629|628|628.9|627.9|629|628|628.3|627.3|372
1747204200000|2025-05-14 06:30:00|629|628|629|628|629.1|628.1|628.6|627.6|79
1747204500000|2025-05-14 06:35:00|628.9|627.9|628.6|627.6|629|628|628.5|627.5|173
1747204800000|2025-05-14 06:40:00|628.9|627.9|629.4|628.4|629.6|628.6|628.9|627.9|228
1747205100000|2025-05-14 06:45:00|629.3|628.3|628.9|627.9|629.4|628.4|628.6|627.6|166
1747205400000|2025-05-14 06:50:00|628.6|627.6|629|628|629.1|628.1|628.6|627.6|164
1747205700000|2025-05-14 06:55:00|628.9|627.9|629.1|628.1|629.1|628.1|628.8|627.8|5450
1747206000000|2025-05-14 07:00:00|629.5|628.5|629.9|628.9|630.1|629.1|629.3|628.3|4141
1747206300000|2025-05-14 07:05:00|629.6|628.6|629.4|628.4|630.1|629.1|629.3|628.3|849
1747206600000|2025-05-14 07:10:00|629.3|628.3|629.4|628.4|629.6|628.6|629.1|628.1|763
1747206900000|2025-05-14 07:15:00|629.5|628.5|629.4|628.4|629.5|628.5|629.1|628.1|670
1747207200000|2025-05-14 07:20:00|629.1|628.1|629.1|628.1|629.6|628.6|628.9|627.9|411
1747207500000|2025-05-14 07:25:00|629.4|628.4|630.4|629.4|630.4|629.4|629.1|628.1|438
1747207800000|2025-05-14 07:30:00|630.6|629.6|630.6|629.6|631|630|630.5|629.5|578
1747208100000|2025-05-14 07:35:00|630.8|629.8|630.9|629.9|631.1|630.1|630.6|629.6|951
1747208400000|2025-05-14 07:40:00|631.1|630.1|631.1|630.1|631.4|630.4|630.9|629.9|627
1747208700000|2025-05-14 07:45:00|631|630|630.1|629.1|631.1|630.1|630.1|629.1|1120
1747209000000|2025-05-14 07:50:00|630.3|629.3|630.5|629.5|630.5|629.5|630.1|629.1|176
1747209300000|2025-05-14 07:55:00|630.4|629.4|630.1|629.1|630.5|629.5|630.1|629.1|145
1747209600000|2025-05-14 08:00:00|630.4|629.4|628.5|627.5|630.4|629.4|628.4|627.4|2403
1747209900000|2025-05-14 08:05:00|628.6|627.6|628.4|627.4|628.9|627.9|628.1|627.1|1179
1747210200000|2025-05-14 08:10:00|628.1|627.1|628.1|627.1|628.4|627.4|627.9|626.9|1516
1747210500000|2025-05-14 08:15:00|627.9|626.9|627.6|626.6|628.1|627.1|627.5|626.5|476
1747210800000|2025-05-14 08:20:00|627.9|626.9|627.9|626.9|627.9|626.9|627.6|626.6|325
1747211100000|2025-05-14 08:25:00|627.6|626.6|627.6|626.6|627.9|626.9|627.1|626.1|1375
1747211400000|2025-05-14 08:30:00|627.4|626.4|627.6|626.6|628|627|626.6|625.6|1773
1747211700000|2025-05-14 08:35:00|627.9|626.9|627.9|626.9|628.6|627.6|627.6|626.6|727
1747212000000|2025-05-14 08:40:00|627.6|626.6|627.6|626.6|627.9|626.9|627.6|626.6|173
1747212300000|2025-05-14 08:45:00|627.8|626.8|628.1|627.1|628.1|627.1|627.6|626.6|79
1747212600000|2025-05-14 08:50:00|628.3|627.3|628.4|627.4|628.4|627.4|627.9|626.9|209
1747212900000|2025-05-14 08:55:00|628.1|627.1|628.1|627.1|628.9|627.9|628.1|627.1|265
1747213200000|2025-05-14 09:00:00|628|627|628.9|627.9|629|628|627.9|626.9|297
1747213500000|2025-05-14 09:05:00|628.6|627.6|628.1|627.1|628.9|627.9|628.1|627.1|1777
1747213800000|2025-05-14 09:10:00|628.4|627.4|627.6|626.6|628.4|627.4|627.6|626.6|2344
1747214100000|2025-05-14 09:15:00|627.5|626.5|627.9|626.9|628.1|627.1|627.4|626.4|1139
1747214400000|2025-05-14 09:20:00|627.8|626.8|626.9|625.9|627.8|626.8|626.9|625.9|241
1747214700000|2025-05-14 09:25:00|627|626|626.1|625.1|627|626|625.9|624.9|1383
1747215000000|2025-05-14 09:30:00|626.3|625.3|625.1|624.1|626.4|625.4|625.1|624.1|781
1747215300000|2025-05-14 09:35:00|625|624|624.4|623.4|625|624|624.4|623.4|357
1747215600000|2025-05-14 09:40:00|624.5|623.5|624.1|623.1|624.6|623.6|624.1|623.1|326
1747215900000|2025-05-14 09:45:00|623.9|622.9|623.9|622.9|623.9|622.9|623.6|622.6|335
1747216200000|2025-05-14 09:50:00|623.6|622.6|624.4|623.4|624.6|623.6|623.6|622.6|602
1747216500000|2025-05-14 09:55:00|624.5|623.5|624.6|623.6|624.8|623.8|624.4|623.4|244
1747216800000|2025-05-14 10:00:00|624.4|623.4|623.9|622.9|624.6|623.6|623.9|622.9|283
1747217100000|2025-05-14 10:05:00|624.1|623.1|623.6|622.6|624.4|623.4|623.6|622.6|206
1747217400000|2025-05-14 10:10:00|623.8|622.8|623.9|622.9|624.1|623.1|623.6|622.6|484
1747217700000|2025-05-14 10:15:00|624.1|623.1|623.9|622.9|624.4|623.4|623.9|622.9|159
1747218000000|2025-05-14 10:20:00|624|623|624.6|623.6|625.1|624.1|624|623|205
1747218300000|2025-05-14 10:25:00|624.4|623.4|624.6|623.6|624.6|623.6|624.1|623.1|225
1747218600000|2025-05-14 10:30:00|624.5|623.5|624.8|623.8|625.1|624.1|624.5|623.5|109
1747218900000|2025-05-14 10:35:00|624.9|623.9|624.9|623.9|625.1|624.1|624.9|623.9|129
1747219200000|2025-05-14 10:40:00|625.1|624.1|624.9|623.9|625.1|624.1|624.6|623.6|404
1747219500000|2025-05-14 10:45:00|625.1|624.1|625.1|624.1|625.1|624.1|624.6|623.6|282
1747219800000|2025-05-14 10:50:00|624.9|623.9|624.9|623.9|625.1|624.1|624.6|623.6|936
1747220100000|2025-05-14 10:55:00|625|624|624.8|623.8|625.1|624.1|624.8|623.8|229
1747220400000|2025-05-14 11:00:00|624.9|623.9|625.1|624.1|625.3|624.3|624.6|623.6|393
1747220700000|2025-05-14 11:05:00|625|624|624.9|623.9|625|624|624.9|623.9|44
1747221000000|2025-05-14 11:10:00|624.8|623.8|624.9|623.9|624.9|623.9|624.6|623.6|82
1747221300000|2025-05-14 11:15:00|625.1|624.1|624.4|623.4|625.4|624.4|624.4|623.4|429
1747221600000|2025-05-14 11:20:00|624.3|623.3|624.9|623.9|624.9|623.9|624.1|623.1|258
1747221900000|2025-05-14 11:25:00|625|624|625.4|624.4|625.4|624.4|624.9|623.9|634
1747222200000|2025-05-14 11:30:00|625.5|624.5|625.6|624.6|625.9|624.9|625.1|624.1|880
1747222500000|2025-05-14 11:35:00|625.5|624.5|625.6|624.6|625.6|624.6|625.4|624.4|119
1747222800000|2025-05-14 11:40:00|625.9|624.9|625.6|624.6|625.9|624.9|625.6|624.6|141
1747223100000|2025-05-14 11:45:00|625.5|624.5|624.4|623.4|625.5|624.5|624.4|623.4|281
1747223400000|2025-05-14 11:50:00|624.3|623.3|624.6|623.6|624.8|623.8|624.1|623.1|93
1747223700000|2025-05-14 11:55:00|624.9|623.9|625.4|624.4|625.4|624.4|624.9|623.9|153
1747224000000|2025-05-14 12:00:00|625.1|624.1|624.6|623.6|625.4|624.4|624.3|623.3|393
1747224300000|2025-05-14 12:05:00|624.8|623.8|624.9|623.9|624.9|623.9|624.6|623.6|122
1747224600000|2025-05-14 12:10:00|625|624|625.1|624.1|625.1|624.1|624.9|623.9|142
1747224900000|2025-05-14 12:15:00|625|624|625.1|624.1|625.6|624.6|624.6|623.6|348
1747225200000|2025-05-14 12:20:00|625.3|624.3|625.1|624.1|625.6|624.6|625.1|624.1|109
1747225500000|2025-05-14 12:25:00|625.4|624.4|625.5|624.5|625.5|624.5|625.1|624.1|151
1747225800000|2025-05-14 12:30:00|625.6|624.6|625.9|624.9|626.1|625.1|625.6|624.6|172
1747226100000|2025-05-14 12:35:00|625.6|624.6|625.1|624.1|625.8|624.8|625.1|624.1|908
1747226400000|2025-05-14 12:40:00|625.3|624.3|625.4|624.4|625.4|624.4|624.9|623.9|315
1747226700000|2025-05-14 12:45:00|625.1|624.1|625.4|624.4|625.9|624.9|625.1|624.1|276
1747227000000|2025-05-14 12:50:00|625.1|624.1|625.6|624.6|625.9|624.9|625.1|624.1|140
1747227300000|2025-05-14 12:55:00|625.9|624.9|625.9|624.9|626.1|625.1|625.1|624.1|414
1747227600000|2025-05-14 13:00:00|626.1|625.1|626.9|625.9|627.1|626.1|626.1|625.1|510
1747227900000|2025-05-14 13:05:00|627.1|626.1|627.6|626.6|627.9|626.9|626.6|625.6|3224
1747228200000|2025-05-14 13:10:00|627.4|626.4|627.9|626.9|628|627|627.1|626.1|279
1747228500000|2025-05-14 13:15:00|628.1|627.1|628.1|627.1|628.4|627.4|627.6|626.6|274
1747228800000|2025-05-14 13:20:00|628.3|627.3|628.4|627.4|628.4|627.4|627.6|626.6|323
1747229100000|2025-05-14 13:25:00|628.5|627.5|629.1|628.1|629.4|628.4|628.1|627.1|429
1747229400000|2025-05-14 13:30:00|629.3|628.3|628.8|627.8|629.6|628.6|628.5|627.5|745
1747229700000|2025-05-14 13:35:00|628.6|627.6|628.6|627.6|629.1|628.1|628.5|627.5|388
1747230000000|2025-05-14 13:40:00|628.4|627.4|628.6|627.6|628.8|627.8|628.1|627.1|927
1747230300000|2025-05-14 13:45:00|628.9|627.9|628.6|627.6|629.1|628.1|628.6|627.6|891
1747230600000|2025-05-14 13:50:00|628.8|627.8|630.9|629.9|630.9|629.9|628.4|627.4|1027
1747230900000|2025-05-14 13:55:00|630.8|629.8|630.4|629.4|630.9|629.9|629.9|628.9|4633
1747231200000|2025-05-14 14:00:00|630.3|629.3|630.4|629.4|630.6|629.6|629.6|628.6|1645
1747231500000|2025-05-14 14:05:00|630.5|629.5|630.6|629.6|631.1|630.1|629.9|628.9|1391
1747231800000|2025-05-14 14:10:00|630.9|629.9|630.4|629.4|631.4|630.4|630.4|629.4|962
1747232100000|2025-05-14 14:15:00|630.5|629.5|630.4|629.4|630.6|629.6|630.1|629.1|387
1747232400000|2025-05-14 14:20:00|630.6|629.6|630.3|629.3|630.6|629.6|630.1|629.1|195
1747232700000|2025-05-14 14:25:00|630.4|629.4|629.9|628.9|630.8|629.8|629.9|628.9|628
1747233000000|2025-05-14 14:30:00|629.6|628.6|632.1|631.1|632.1|631.1|629.6|628.6|10001
1747233300000|2025-05-14 14:35:00|631.9|630.9|629.6|628.6|632.4|631.4|629.1|628.1|3533
1747233600000|2025-05-14 14:40:00|629.9|628.9|630.5|629.5|630.6|629.6|629.1|628.1|4793
1747233900000|2025-05-14 14:45:00|630.6|629.6|631.6|630.6|631.8|630.8|630.4|629.4|1985
1747234200000|2025-05-14 14:50:00|631.8|630.8|631.4|630.4|631.9|630.9|631.1|630.1|1076
1747234500000|2025-05-14 14:55:00|631.5|630.5|632.4|631.4|632.4|631.4|631.4|630.4|3452
1747234800000|2025-05-14 15:00:00|632.1|631.1|631.1|630.1|632.1|631.1|631.1|630.1|1287
1747235100000|2025-05-14 15:05:00|631|630|631.6|630.6|631.6|630.6|630.4|629.4|1798
1747235400000|2025-05-14 15:10:00|631.4|630.4|631.4|630.4|631.6|630.6|631.1|630.1|469
1747235700000|2025-05-14 15:15:00|631.6|630.6|629.9|628.9|631.6|630.6|629.5|628.5|3808
1747236000000|2025-05-14 15:20:00|630.1|629.1|630.1|629.1|630.1|629.1|629.4|628.4|771
1747236300000|2025-05-14 15:25:00|630|629|629.9|628.9|630.4|629.4|629.6|628.6|2507
1747236600000|2025-05-14 15:30:00|629.6|628.6|629.4|628.4|630.1|629.1|629.1|628.1|1130
1747236900000|2025-05-14 15:35:00|629.6|628.6|629.6|628.6|629.8|628.8|629.3|628.3|293
1747237200000|2025-05-14 15:40:00|629.5|628.5|630.4|629.4|630.4|629.4|629.4|628.4|340
1747237500000|2025-05-14 15:45:00|630.6|629.6|631.4|630.4|631.6|630.6|630.4|629.4|2331
1747237800000|2025-05-14 15:50:00|631.6|630.6|631.1|630.1|631.9|630.9|630.9|629.9|406
1747238100000|2025-05-14 15:55:00|631.3|630.3|631|630|631.3|630.3|630.6|629.6|291
1747238400000|2025-05-14 16:00:00|631.1|630.1|632.6|631.6|632.6|631.6|630.9|629.9|7006
1747238700000|2025-05-14 16:05:00|632.8|631.8|632.6|631.6|633.4|632.4|632.6|631.6|617
1747239000000|2025-05-14 16:10:00|632.8|631.8|632.6|631.6|633.1|632.1|632.1|631.1|1399
1747239300000|2025-05-14 16:15:00|632.9|631.9|633.6|632.6|633.9|632.9|632.9|631.9|4179
1747239600000|2025-05-14 16:20:00|633.8|632.8|634.1|633.1|634.6|633.6|633.6|632.6|1786
1747239900000|2025-05-14 16:25:00|633.9|632.9|634.1|633.1|634.1|633.1|633.6|632.6|226
1747240200000|2025-05-14 16:30:00|634.4|633.4|635.1|634.1|635.4|634.4|634.4|633.4|1828
1747240500000|2025-05-14 16:35:00|634.9|633.9|634.6|633.6|635.4|634.4|634.4|633.4|1724
1747240800000|2025-05-14 16:40:00|634.5|633.5|634.1|633.1|634.6|633.6|633.9|632.9|257
1747241100000|2025-05-14 16:45:00|634.4|633.4|634.1|633.1|634.4|633.4|633.9|632.9|2061
1747241400000|2025-05-14 16:50:00|634.3|633.3|634.9|633.9|634.9|633.9|634.1|633.1|254
1747241700000|2025-05-14 16:55:00|634.8|633.8|634.6|633.6|634.8|633.8|634.3|633.3|831
1747242000000|2025-05-14 17:00:00|634.5|633.5|634.6|633.6|634.9|633.9|634.3|633.3|1137
1747242300000|2025-05-14 17:05:00|634.8|633.8|634.6|633.6|634.9|633.9|634.3|633.3|443
1747242600000|2025-05-14 17:10:00|634.4|633.4|634.5|633.5|634.6|633.6|634.1|633.1|1641
1747242900000|2025-05-14 17:15:00|634.6|633.6|633.6|632.6|634.9|633.9|633.6|632.6|480
1747243200000|2025-05-14 17:20:00|633.5|632.5|633.9|632.9|633.9|632.9|633.1|632.1|613
1747243500000|2025-05-14 17:25:00|634.1|633.1|634|633|634.1|633.1|633.6|632.6|206
1747243800000|2025-05-14 17:30:00|633.9|632.9|634.4|633.4|634.6|633.6|633.9|632.9|408
1747244100000|2025-05-14 17:35:00|634.3|633.3|634.4|633.4|634.6|633.6|634.1|633.1|220
1747244400000|2025-05-14 17:40:00|634.3|633.3|633.9|632.9|634.4|633.4|633.9|632.9|668
1747244700000|2025-05-14 17:45:00|634|633|634.4|633.4|634.5|633.5|633.9|632.9|264
1747245000000|2025-05-14 17:50:00|634.6|633.6|634.6|633.6|634.9|633.9|634.6|633.6|176
1747245300000|2025-05-14 17:55:00|634.4|633.4|634.6|633.6|635.1|634.1|634.4|633.4|2744
1747245600000|2025-05-14 18:00:00|634.9|633.9|634.4|633.4|634.9|633.9|634.4|633.4|410
1747245900000|2025-05-14 18:05:00|634.6|633.6|633.9|632.9|634.6|633.6|633.9|632.9|1443
1747246200000|2025-05-14 18:10:00|634.1|633.1|633.4|632.4|634.4|633.4|633.4|632.4|1045
1747246500000|2025-05-14 18:15:00|633.6|632.6|633.9|632.9|634.1|633.1|633.5|632.5|209
1747246800000|2025-05-14 18:20:00|633.8|632.8|633.6|632.6|633.9|632.9|633.1|632.1|494
1747247100000|2025-05-14 18:25:00|633.5|632.5|633.1|632.1|633.6|632.6|632.8|631.8|792
1747247400000|2025-05-14 18:30:00|633.4|632.4|632.9|631.9|633.4|632.4|632.9|631.9|146
1747247700000|2025-05-14 18:35:00|632.6|631.6|632.3|631.3|632.8|631.8|632.1|631.1|98
1747248000000|2025-05-14 18:40:00|632.1|631.1|632.1|631.1|632.4|631.4|632.1|631.1|123
1747248300000|2025-05-14 18:45:00|632.4|631.4|631.9|630.9|632.4|631.4|631.9|630.9|78
1747248600000|2025-05-14 18:50:00|632.1|631.1|632.1|631.1|632.1|631.1|631.9|630.9|96
1747248900000|2025-05-14 18:55:00|||||||||89
1747249200000|2025-05-14 19:00:00|632.4|631.4|632.4|631.4|632.4|631.4|632.4|631.4|15
1747249500000|2025-05-14 19:05:00|632.5|631.5|632.4|631.4|632.6|631.6|632.4|631.4|48
1747249800000|2025-05-14 19:10:00|632.5|631.5|632.4|631.4|632.5|631.5|632.4|631.4|16
1747250100000|2025-05-14 19:15:00|632.5|631.5|632.4|631.4|632.6|631.6|632.4|631.4|27
1747250400000|2025-05-14 19:20:00|632.5|631.5|632.4|631.4|632.6|631.6|632.4|631.4|372
1747250700000|2025-05-14 19:25:00|632.3|631.3|632.1|631.1|632.4|631.4|632.1|631.1|53
1747251000000|2025-05-14 19:30:00|631.9|630.9|631.9|630.9|631.9|630.9|631.9|630.9|25
1747251300000|2025-05-14 19:35:00|631.6|630.6|631.6|630.6|631.9|630.9|631.6|630.6|127
1747251600000|2025-05-14 19:40:00|631.8|630.8|631.6|630.6|631.8|630.8|631.5|630.5|40
1747251900000|2025-05-14 19:45:00|631.4|630.4|631.6|630.6|631.6|630.6|631.4|630.4|51
1747252200000|2025-05-14 19:50:00|631.8|630.8|631.9|630.9|631.9|630.9|631.8|630.8|14
1747252500000|2025-05-14 19:55:00|631.6|630.6|631.4|630.4|631.6|630.6|631.4|630.4|55
1747252800000|2025-05-14 20:00:00|631.5|630.5|631.6|630.6|631.6|630.6|631.5|630.5|45
1747253100000|2025-05-14 20:05:00|631.5|630.5|631.4|630.4|631.6|630.6|631.4|630.4|21
1747253400000|2025-05-14 20:10:00|631.1|630.1|630.9|629.9|631.1|630.1|630.9|629.9|55
1747253700000|2025-05-14 20:15:00|631.1|630.1|630.9|629.9|631.1|630.1|630.6|629.6|1536
1747254000000|2025-05-14 20:20:00|631|630|631.1|630.1|631.1|630.1|630.9|629.9|5
1747254300000|2025-05-14 20:25:00|631.3|630.3|631.6|630.6|631.6|630.6|631.3|630.3|24
1747254600000|2025-05-14 20:30:00|631.4|630.4|631.1|630.1|631.4|630.4|631|630|67
1747254900000|2025-05-14 20:35:00|631|630|631.1|630.1|631.4|630.4|630.9|629.9|25
1747255200000|2025-05-14 20:40:00|631.3|630.3|631.6|630.6|631.6|630.6|631.3|630.3|137
1747255500000|2025-05-14 20:45:00|631.4|630.4|631.1|630.1|631.8|630.8|631.1|630.1|230
1747255800000|2025-05-14 20:50:00|631|630|631.1|630.1|631.3|630.3|630.9|629.9|88
1747256100000|2025-05-14 20:55:00|631|630|631.1|630.1|631.1|630.1|631|630|16
1747256400000|2025-05-14 21:00:00|631.3|630.3|631.1|630.1|631.3|630.3|631.1|630.1|1
1747256700000|2025-05-14 21:05:00|||||||||5
1747257000000|2025-05-14 21:10:00|631|630|631.1|630.1|631.1|630.1|631|630|0
1747257300000|2025-05-14 21:15:00|631.3|630.3|631.1|630.1|631.3|630.3|631.1|630.1|0
1747258500000|2025-05-14 21:35:00|||||||||5
1747259400000|2025-05-14 21:50:00|631|630|631|630|631|630|631|630|0
1747259700000|2025-05-14 21:55:00|630.9|629.9|630.9|629.9|630.9|629.9|630.9|629.9|0
1747267200000|2025-05-15 00:00:00|627.3|626.3|626|625|627.5|626.5|625.9|624.9|212
1747267500000|2025-05-15 00:05:00|626.3|625.3|626.5|625.5|626.5|625.5|625.3|624.3|341
1747267800000|2025-05-15 00:10:00|626.4|625.4|626.9|625.9|627|626|626.4|625.4|18
1747268100000|2025-05-15 00:15:00|626.8|625.8|627|626|627|626|626.4|625.4|81
1747268400000|2025-05-15 00:20:00|627.3|626.3|627|626|627.4|626.4|626.5|625.5|153
1747268700000|2025-05-15 00:25:00|626.9|625.9|627.1|626.1|627.3|626.3|626.9|625.9|9
1747269000000|2025-05-15 00:30:00|627.3|626.3|626.8|625.8|627.3|626.3|626.6|625.6|15
1747269300000|2025-05-15 00:35:00|626.6|625.6|626.1|625.1|626.8|625.8|626|625|28
1747269600000|2025-05-15 00:40:00|626|625|626.5|625.5|626.8|625.8|625.9|624.9|63
1747269900000|2025-05-15 00:45:00|626.4|625.4|626|625|626.4|625.4|625.9|624.9|25
1747270200000|2025-05-15 00:50:00|626.1|625.1|626.3|625.3|626.4|625.4|626.1|625.1|0
1747270500000|2025-05-15 00:55:00|626.1|625.1|625.5|624.5|626.3|625.3|625.1|624.1|17
1747270800000|2025-05-15 01:00:00|625.6|624.6|624.6|623.6|626.8|625.8|624.6|623.6|49
1747271100000|2025-05-15 01:05:00|624.5|623.5|625|624|625.1|624.1|624.5|623.5|5
1747271400000|2025-05-15 01:10:00|625.1|624.1|624.8|623.8|625.5|624.5|624.8|623.8|2
1747271700000|2025-05-15 01:15:00|624.9|623.9|625.4|624.4|626|625|624.9|623.9|25
1747272000000|2025-05-15 01:20:00|625.5|624.5|625.8|624.8|625.8|624.8|625.5|624.5|1
1747272300000|2025-05-15 01:25:00|625.6|624.6|624.9|623.9|625.8|624.8|624.9|623.9|6
1747272600000|2025-05-15 01:30:00|625|624|624.3|623.3|625|624|624.3|623.3|42
1747272900000|2025-05-15 01:35:00|624.1|623.1|623.9|622.9|624.3|623.3|623.6|622.6|42
1747273200000|2025-05-15 01:40:00|623.8|622.8|623.3|622.3|624.3|623.3|623.1|622.1|213
1747273500000|2025-05-15 01:45:00|623.1|622.1|623.3|622.3|623.5|622.5|623|622|45
1747273800000|2025-05-15 01:50:00|623.1|622.1|623.5|622.5|623.6|622.6|623.1|622.1|54
1747274100000|2025-05-15 01:55:00|623.6|622.6|623.9|622.9|624.1|623.1|623.5|622.5|103
1747274400000|2025-05-15 02:00:00|624.1|623.1|624|623|624.1|623.1|623.6|622.6|62
1747274700000|2025-05-15 02:05:00|623.9|622.9|623.5|622.5|624.3|623.3|623.4|622.4|24
1747275000000|2025-05-15 02:10:00|623.6|622.6|623.6|622.6|623.9|622.9|623.4|622.4|87
1747275300000|2025-05-15 02:15:00|623.4|622.4|623.9|622.9|624.1|623.1|623.4|622.4|17
1747275600000|2025-05-15 02:20:00|623.6|622.6|623.8|622.8|624.3|623.3|623.6|622.6|25
1747275900000|2025-05-15 02:25:00|623.9|622.9|623.4|622.4|623.9|622.9|623.4|622.4|1
1747276200000|2025-05-15 02:30:00|623.1|622.1|623|622|623.1|622.1|622.9|621.9|21
1747276500000|2025-05-15 02:35:00|622.9|621.9|623.1|622.1|623.1|622.1|622.8|621.8|6
1747276800000|2025-05-15 02:40:00|622.9|621.9|622.5|621.5|622.9|621.9|622.4|621.4|39
1747277100000|2025-05-15 02:45:00|622.4|621.4|622.3|621.3|622.5|621.5|622.1|621.1|5
1747277400000|2025-05-15 02:50:00|622.1|621.1|622.1|621.1|622.4|621.4|622.1|621.1|10
1747277700000|2025-05-15 02:55:00|622|621|621.5|620.5|622|621|621.3|620.3|21
1747278000000|2025-05-15 03:00:00|621.4|620.4|621.9|620.9|622|621|621.3|620.3|293
1747278300000|2025-05-15 03:05:00|621.8|620.8|620.8|619.8|621.8|620.8|620.8|619.8|51
1747278600000|2025-05-15 03:10:00|620.6|619.6|620.9|619.9|620.9|619.9|620|619|67
1747278900000|2025-05-15 03:15:00|621|620|621.4|620.4|621.6|620.6|620.9|619.9|201
1747279200000|2025-05-15 03:20:00|621.5|620.5|622.1|621.1|622.4|621.4|621.4|620.4|110
1747279500000|2025-05-15 03:25:00|622.4|621.4|621.8|620.8|622.4|621.4|621.8|620.8|91
1747279800000|2025-05-15 03:30:00|621.9|620.9|622.6|621.6|623.1|622.1|621.8|620.8|313
1747280100000|2025-05-15 03:35:00|622.5|621.5|622.9|621.9|623.1|622.1|622.4|621.4|41
1747280400000|2025-05-15 03:40:00|623|622|622.8|621.8|623.4|622.4|622.8|621.8|4
1747280700000|2025-05-15 03:45:00|622.9|621.9|622.5|621.5|622.9|621.9|622.4|621.4|3
1747281000000|2025-05-15 03:50:00|622.4|621.4|622.3|621.3|622.4|621.4|622.1|621.1|3
1747281300000|2025-05-15 03:55:00|622.1|621.1|621.4|620.4|622.1|621.1|621.3|620.3|49
1747281600000|2025-05-15 04:00:00|621.5|620.5|621|620|621.5|620.5|621|620|12
1747281900000|2025-05-15 04:05:00|620.9|619.9|620.6|619.6|621|620|620.4|619.4|12
1747282200000|2025-05-15 04:10:00|620.8|619.8|621.1|620.1|621.1|620.1|620.8|619.8|49
1747282500000|2025-05-15 04:15:00|621.3|620.3|621.9|620.9|621.9|620.9|621.1|620.1|132
1747282800000|2025-05-15 04:20:00|622.1|621.1|622.1|621.1|622.1|621.1|622|621|50
1747283100000|2025-05-15 04:25:00|622.3|621.3|622|621|622.3|621.3|622|621|16
1747283400000|2025-05-15 04:30:00|621.9|620.9|621.9|620.9|622|621|621.9|620.9|4
1747283700000|2025-05-15 04:35:00|622|621|621.6|620.6|622|621|621.6|620.6|8
1747284000000|2025-05-15 04:40:00|621.8|620.8|621.9|620.9|621.9|620.9|621.8|620.8|22
1747284300000|2025-05-15 04:45:00|621.8|620.8|621.6|620.6|621.8|620.8|621.4|620.4|49
1747284600000|2025-05-15 04:50:00|621.5|620.5|621.4|620.4|621.6|620.6|621.3|620.3|30
1747284900000|2025-05-15 04:55:00|||||||||25
1747285200000|2025-05-15 05:00:00|621.3|620.3|621.1|620.1|621.4|620.4|621.1|620.1|31
1747285500000|2025-05-15 05:05:00|621.3|620.3|621.4|620.4|621.4|620.4|621.1|620.1|77
1747285800000|2025-05-15 05:10:00|621.1|620.1|621.1|620.1|621.3|620.3|621|620|87
1747286100000|2025-05-15 05:15:00|621.3|620.3|621.1|620.1|621.3|620.3|621.1|620.1|42
1747286400000|2025-05-15 05:20:00|621.3|620.3|621.1|620.1|621.3|620.3|621.1|620.1|32
1747286700000|2025-05-15 05:25:00|621.4|620.4|620.6|619.6|621.4|620.4|620.6|619.6|81
1747287000000|2025-05-15 05:30:00|620.4|619.4|620.5|619.5|620.9|619.9|620.1|619.1|54
1747287300000|2025-05-15 05:35:00|620.6|619.6|620|619|620.6|619.6|619.8|618.8|24
1747287600000|2025-05-15 05:40:00|619.9|618.9|620.5|619.5|620.8|619.8|619.9|618.9|78
1747287900000|2025-05-15 05:45:00|620.4|619.4|620.4|619.4|620.9|619.9|620.4|619.4|13
1747288200000|2025-05-15 05:50:00|620.5|619.5|620.1|619.1|620.6|619.6|620.1|619.1|9
1747288500000|2025-05-15 05:55:00|620.4|619.4|619.3|618.3|620.4|619.4|619.3|618.3|169
1747288800000|2025-05-15 06:00:00|619.4|618.4|621.4|620.4|621.5|620.5|619.4|618.4|685
1747289100000|2025-05-15 06:05:00|621.5|620.5|622|621|622.4|621.4|621.4|620.4|233
1747289400000|2025-05-15 06:10:00|622.1|621.1|620.6|619.6|622.1|621.1|620.6|619.6|31
1747289700000|2025-05-15 06:15:00|620.8|619.8|621.1|620.1|621.1|620.1|620.8|619.8|34
1747290000000|2025-05-15 06:20:00|621.4|620.4|621.1|620.1|621.9|620.9|621.1|620.1|71
1747290300000|2025-05-15 06:25:00|621.3|620.3|622|621|622.4|621.4|621.1|620.1|279
1747290600000|2025-05-15 06:30:00|621.9|620.9|620.9|619.9|622.1|621.1|620.6|619.6|157
1747290900000|2025-05-15 06:35:00|620.6|619.6|621.9|620.9|622|621|620.6|619.6|130
1747291200000|2025-05-15 06:40:00|621.8|620.8|621.1|620.1|621.8|620.8|620.9|619.9|91
1747291500000|2025-05-15 06:45:00|620.9|619.9|621.1|620.1|621.1|620.1|620.6|619.6|37
1747291800000|2025-05-15 06:50:00|621.4|620.4|617.9|616.9|621.5|620.5|617.6|616.6|477
1747292100000|2025-05-15 06:55:00|618.1|617.1|617.4|616.4|618.9|617.9|616.4|615.4|479
1747292400000|2025-05-15 07:00:00|617.3|616.3|617.8|616.8|618.4|617.4|616.9|615.9|761
1747292700000|2025-05-15 07:05:00|617.6|616.6|616.1|615.1|618.6|617.6|616.1|615.1|805
1747293000000|2025-05-15 07:10:00|615.9|614.9|615.6|614.6|616.4|615.4|615.1|614.1|647
1747293300000|2025-05-15 07:15:00|615.8|614.8|615.3|614.3|615.9|614.9|615.1|614.1|295
1747293600000|2025-05-15 07:20:00|615.1|614.1|616.6|615.6|616.9|615.9|614.9|613.9|841
1747293900000|2025-05-15 07:25:00|616.9|615.9|617.6|616.6|617.8|616.8|616.6|615.6|121
1747294200000|2025-05-15 07:30:00|617.5|616.5|617.4|616.4|617.6|616.6|617|616|424
1747294500000|2025-05-15 07:35:00|617.3|616.3|617.9|616.9|617.9|616.9|616.9|615.9|238
1747294800000|2025-05-15 07:40:00|617.6|616.6|617.1|616.1|617.9|616.9|616.9|615.9|600
1747295100000|2025-05-15 07:45:00|616.9|615.9|617.4|616.4|617.4|616.4|616.9|615.9|333
1747295400000|2025-05-15 07:50:00|617.3|616.3|617.9|616.9|618.1|617.1|617.1|616.1|681
1747295700000|2025-05-15 07:55:00|618.1|617.1|617.4|616.4|618.1|617.1|617.1|616.1|631
1747296000000|2025-05-15 08:00:00|617.6|616.6|617.4|616.4|617.6|616.6|616.6|615.6|658
1747296300000|2025-05-15 08:05:00|617.1|616.1|616.6|615.6|617.1|616.1|616.4|615.4|486
1747296600000|2025-05-15 08:10:00|616.8|615.8|617.4|616.4|617.6|616.6|616.8|615.8|356
1747296900000|2025-05-15 08:15:00|617.6|616.6|618.1|617.1|618.4|617.4|617.4|616.4|486
1747297200000|2025-05-15 08:20:00|618.4|617.4|617.9|616.9|618.4|617.4|617.1|616.1|538
1747297500000|2025-05-15 08:25:00|618|617|616.6|615.6|618|617|616.6|615.6|804
1747297800000|2025-05-15 08:30:00|616.4|615.4|615.9|614.9|617.1|616.1|615.4|614.4|1224
1747298100000|2025-05-15 08:35:00|616.1|615.1|616.4|615.4|616.6|615.6|615.9|614.9|390
1747298400000|2025-05-15 08:40:00|616.6|615.6|614.4|613.4|616.8|615.8|613.9|612.9|435
1747298700000|2025-05-15 08:45:00|614.5|613.5|613.6|612.6|614.6|613.6|613.4|612.4|498
1747299000000|2025-05-15 08:50:00|613.9|612.9|614.6|613.6|614.9|613.9|613.9|612.9|794
1747299300000|2025-05-15 08:55:00|614.5|613.5|614.1|613.1|614.6|613.6|613.9|612.9|843
1747299600000|2025-05-15 09:00:00|614.3|613.3|613.9|612.9|614.6|613.6|613.9|612.9|550
1747299900000|2025-05-15 09:05:00|614.1|613.1|614.1|613.1|614.4|613.4|613.6|612.6|188
1747300200000|2025-05-15 09:10:00|613.9|612.9|613.9|612.9|614.6|613.6|613.6|612.6|765
1747300500000|2025-05-15 09:15:00|614.1|613.1|613.6|612.6|614.6|613.6|613.3|612.3|1257
1747300800000|2025-05-15 09:20:00|613.9|612.9|614.1|613.1|614.4|613.4|613.8|612.8|162
1747301100000|2025-05-15 09:25:00|614.4|613.4|614.9|613.9|615|614|614.1|613.1|883
1747301400000|2025-05-15 09:30:00|615|614|616.3|615.3|616.6|615.6|614.9|613.9|1657
1747301700000|2025-05-15 09:35:00|616.1|615.1|615.1|614.1|616.1|615.1|615|614|1046
1747302000000|2025-05-15 09:40:00|614.9|613.9|615.4|614.4|615.6|614.6|614.9|613.9|214
1747302300000|2025-05-15 09:45:00|615.3|614.3|614.6|613.6|615.4|614.4|614.6|613.6|667
1747302600000|2025-05-15 09:50:00|614.4|613.4|614.4|613.4|615.6|614.6|614.3|613.3|2743
1747302900000|2025-05-15 09:55:00|614.1|613.1|613.9|612.9|614.4|613.4|613.9|612.9|290
1747303200000|2025-05-15 10:00:00|614.1|613.1|615.1|614.1|615.4|614.4|614.1|613.1|237
1747303500000|2025-05-15 10:05:00|614.9|613.9|616.1|615.1|616.3|615.3|614.9|613.9|293
1747303800000|2025-05-15 10:10:00|616.4|615.4|616.9|615.9|616.9|615.9|616.1|615.1|260
1747304100000|2025-05-15 10:15:00|616.8|615.8|616.4|615.4|616.9|615.9|616.1|615.1|279
1747304400000|2025-05-15 10:20:00|616.1|615.1|615.9|614.9|616.4|615.4|615.9|614.9|339
1747304700000|2025-05-15 10:25:00|616.1|615.1|616.1|615.1|616.1|615.1|615.9|614.9|131
1747305000000|2025-05-15 10:30:00|616|615|616.1|615.1|616.4|615.4|615.9|614.9|148
1747305300000|2025-05-15 10:35:00|616.4|615.4|615.6|614.6|616.4|615.4|615.3|614.3|399
1747305600000|2025-05-15 10:40:00|615.8|614.8|615.9|614.9|616.1|615.1|615.8|614.8|77
1747305900000|2025-05-15 10:45:00|616.1|615.1|616.9|615.9|617.1|616.1|616.1|615.1|499
1747306200000|2025-05-15 10:50:00|616.8|615.8|616.9|615.9|617.1|616.1|616.6|615.6|192
1747306500000|2025-05-15 10:55:00|617|616|617.1|616.1|617.4|616.4|616.9|615.9|154
1747306800000|2025-05-15 11:00:00|616.9|615.9|616.6|615.6|617.4|616.4|616.4|615.4|148
1747307100000|2025-05-15 11:05:00|616.5|615.5|616.1|615.1|616.6|615.6|616.1|615.1|124
1747307400000|2025-05-15 11:10:00|615.9|614.9|616.1|615.1|616.4|615.4|615.8|614.8|112
1747307700000|2025-05-15 11:15:00|616.4|615.4|615.9|614.9|616.4|615.4|615.9|614.9|4396
1747308000000|2025-05-15 11:20:00|616.1|615.1|616.5|615.5|616.6|615.6|616.1|615.1|102
1747308300000|2025-05-15 11:25:00|616.6|615.6|616.9|615.9|616.9|615.9|616.4|615.4|113
1747308600000|2025-05-15 11:30:00|616.6|615.6|617.1|616.1|617.4|616.4|616.6|615.6|99
1747308900000|2025-05-15 11:35:00|617.3|616.3|617.4|616.4|617.9|616.9|617.1|616.1|354
1747309200000|2025-05-15 11:40:00|617.6|616.6|617.6|616.6|617.9|616.9|617.3|616.3|267
1747309500000|2025-05-15 11:45:00|617.9|616.9|617.9|616.9|618.1|617.1|617.9|616.9|352
1747309800000|2025-05-15 11:50:00|617.8|616.8|617.1|616.1|617.9|616.9|617.1|616.1|561
1747310100000|2025-05-15 11:55:00|617.3|616.3|617.9|616.9|617.9|616.9|617.1|616.1|116
1747310400000|2025-05-15 12:00:00|617.8|616.8|616.9|615.9|617.9|616.9|616.9|615.9|362
1747310700000|2025-05-15 12:05:00|616.6|615.6|617|616|617.1|616.1|616.5|615.5|230
1747311000000|2025-05-15 12:10:00|617.1|616.1|617.8|616.8|617.9|616.9|616.8|615.8|137
1747311300000|2025-05-15 12:15:00|617.9|616.9|617.9|616.9|618.4|617.4|617.8|616.8|377
1747311600000|2025-05-15 12:20:00|618|617|618.1|617.1|618.1|617.1|617.6|616.6|488
1747311900000|2025-05-15 12:25:00|618.4|617.4|618.6|617.6|618.9|617.9|618.1|617.1|3461
1747312200000|2025-05-15 12:30:00|618.4|617.4|620.1|619.1|620.1|619.1|618.1|617.1|1322
1747312500000|2025-05-15 12:35:00|619.9|618.9|620.1|619.1|620.6|619.6|619.9|618.9|967
1747312800000|2025-05-15 12:40:00|619.9|618.9|619.4|618.4|620.1|619.1|618.9|617.9|756
1747313100000|2025-05-15 12:45:00|619.3|618.3|619.6|618.6|619.9|618.9|619.1|618.1|368
1747313400000|2025-05-15 12:50:00|619.8|618.8|620.4|619.4|620.6|619.6|619.4|618.4|450
1747313700000|2025-05-15 12:55:00|620.1|619.1|619.6|618.6|620.1|619.1|619.4|618.4|683
1747314000000|2025-05-15 13:00:00|619.9|618.9|621.6|620.6|623.9|622.9|619.4|618.4|2111
1747314300000|2025-05-15 13:05:00|621.9|620.9|622.8|621.8|623.1|622.1|621.6|620.6|964
1747314600000|2025-05-15 13:10:00|622.6|621.6|621.6|620.6|622.9|621.9|621|620|446
1747314900000|2025-05-15 13:15:00|621.4|620.4|620.1|619.1|621.6|620.6|619.9|618.9|696
1747315200000|2025-05-15 13:20:00|620.4|619.4|620.1|619.1|620.9|619.9|620.1|619.1|262
1747315500000|2025-05-15 13:25:00|620.3|619.3|621.4|620.4|621.6|620.6|620.3|619.3|370
1747315800000|2025-05-15 13:30:00|621.5|620.5|621.1|620.1|621.6|620.6|620.4|619.4|569
1747316100000|2025-05-15 13:35:00|620.9|619.9|622.8|621.8|622.9|621.9|620.9|619.9|337
1747316400000|2025-05-15 13:40:00|622.6|621.6|619.6|618.6|622.6|621.6|619.5|618.5|1148
1747316700000|2025-05-15 13:45:00|620.4|619.4|620.6|619.6|620.9|619.9|618.1|617.1|4665
1747317000000|2025-05-15 13:50:00|620.9|619.9|622.6|621.6|622.6|621.6|620.6|619.6|588
1747317300000|2025-05-15 13:55:00|622.4|621.4|623.1|622.1|624.5|623.5|622.1|621.1|1558
1747317600000|2025-05-15 14:00:00|622.9|621.9|622.9|621.9|623.9|622.9|622.4|621.4|386
1747317900000|2025-05-15 14:05:00|622.8|621.8|622.1|621.1|623.1|622.1|621.4|620.4|2204
1747318200000|2025-05-15 14:10:00|622.4|621.4|622.4|621.4|622.4|621.4|621.5|620.5|1101
1747318500000|2025-05-15 14:15:00|622.1|621.1|622.4|621.4|622.4|621.4|621.3|620.3|1159
1747318800000|2025-05-15 14:20:00|622.3|621.3|622.6|621.6|622.6|621.6|621.9|620.9|430
1747319100000|2025-05-15 14:25:00|622.4|621.4|620.9|619.9|623.3|622.3|620.6|619.6|880
1747319400000|2025-05-15 14:30:00|621|620|622.9|621.9|623.1|622.1|620.9|619.9|1154
1747319700000|2025-05-15 14:35:00|622.6|621.6|623.9|622.9|624.4|623.4|622.5|621.5|5668
1747320000000|2025-05-15 14:40:00|623.6|622.6|623.4|622.4|624.4|623.4|623.1|622.1|1257
1747320300000|2025-05-15 14:45:00|623.1|622.1|623.1|622.1|624.1|623.1|622.4|621.4|806
1747320600000|2025-05-15 14:50:00|623.4|622.4|622.6|621.6|623.6|622.6|622.4|621.4|780
1747320900000|2025-05-15 14:55:00|622.4|621.4|622.4|621.4|622.6|621.6|621.9|620.9|1304
1747321200000|2025-05-15 15:00:00|622.1|621.1|622.6|621.6|622.9|621.9|622|621|1024
1747321500000|2025-05-15 15:05:00|622.4|621.4|622.4|621.4|623.4|622.4|622.1|621.1|944
1747321800000|2025-05-15 15:10:00|622.3|621.3|622.1|621.1|623.1|622.1|621.8|620.8|3335
1747322100000|2025-05-15 15:15:00|621.9|620.9|622.4|621.4|623.1|622.1|621.8|620.8|1507
1747322400000|2025-05-15 15:20:00|622.5|621.5|623.9|622.9|624.1|623.1|622.1|621.1|1775
1747322700000|2025-05-15 15:25:00|623.8|622.8|623.4|622.4|624.9|623.9|623.4|622.4|2290
1747323000000|2025-05-15 15:30:00|623.6|622.6|624.1|623.1|624.4|623.4|623.4|622.4|2294
1747323300000|2025-05-15 15:35:00|623.9|622.9|622.6|621.6|623.9|622.9|622.6|621.6|539
1747323600000|2025-05-15 15:40:00|622.8|621.8|624.4|623.4|624.6|623.6|622.8|621.8|1704
1747323900000|2025-05-15 15:45:00|624.5|623.5|625.6|624.6|626.1|625.1|624.4|623.4|621
1747324200000|2025-05-15 15:50:00|625.5|624.5|625.1|624.1|625.6|624.6|624.9|623.9|243
1747324500000|2025-05-15 15:55:00|625.4|624.4|626|625|626.1|625.1|624.9|623.9|1150
1747324800000|2025-05-15 16:00:00|625.9|624.9|625.9|624.9|626.4|625.4|625.6|624.6|521
1747325100000|2025-05-15 16:05:00|625.6|624.6|626.4|625.4|626.6|625.6|625.6|624.6|6242
1747325400000|2025-05-15 16:10:00|626.3|625.3|626.1|625.1|626.4|625.4|625.6|624.6|1471
1747325700000|2025-05-15 16:15:00|626.4|625.4|626.4|625.4|626.6|625.6|625.9|624.9|328
1747326000000|2025-05-15 16:20:00|626.1|625.1|626.4|625.4|626.6|625.6|625.9|624.9|488
1747326300000|2025-05-15 16:25:00|626.1|625.1|626.9|625.9|627|626|626.1|625.1|3616
1747326600000|2025-05-15 16:30:00|627|626|626.6|625.6|627.4|626.4|626.1|625.1|1082
1747326900000|2025-05-15 16:35:00|626.8|625.8|627.4|626.4|627.4|626.4|626.6|625.6|243
1747327200000|2025-05-15 16:40:00|627.3|626.3|627.4|626.4|627.6|626.6|627.1|626.1|478
1747327500000|2025-05-15 16:45:00|627.6|626.6|627.1|626.1|627.6|626.6|627.1|626.1|716
1747327800000|2025-05-15 16:50:00|627|626|626.4|625.4|627|626|626.1|625.1|369
1747328100000|2025-05-15 16:55:00|626.1|625.1|626.4|625.4|626.6|625.6|626.1|625.1|439
1747328400000|2025-05-15 17:00:00|626.1|625.1|625.9|624.9|626.4|625.4|625.6|624.6|550
1747328700000|2025-05-15 17:05:00|625.8|624.8|626.4|625.4|626.6|625.6|625.8|624.8|289
1747329000000|2025-05-15 17:10:00|626.1|625.1|625.4|624.4|626.4|625.4|625.3|624.3|407
1747329300000|2025-05-15 17:15:00|625.5|624.5|625.6|624.6|625.6|624.6|625.1|624.1|390
1747329600000|2025-05-15 17:20:00|625.5|624.5|624.4|623.4|625.6|624.6|624.3|623.3|4309
1747329900000|2025-05-15 17:25:00|624.3|623.3|624.6|623.6|624.8|623.8|624.1|623.1|352
1747330200000|2025-05-15 17:30:00|624.4|623.4|623.6|622.6|624.4|623.4|623.1|622.1|488
1747330500000|2025-05-15 17:35:00|623.9|622.9|623.1|622.1|624.1|623.1|623.1|622.1|1723
1747330800000|2025-05-15 17:40:00|623.4|622.4|623.6|622.6|623.6|622.6|623.3|622.3|524
1747331100000|2025-05-15 17:45:00|623.5|622.5|624.1|623.1|624.1|623.1|623.4|622.4|556
1747331400000|2025-05-15 17:50:00|624.4|623.4|624.6|623.6|624.9|623.9|624.4|623.4|361
1747331700000|2025-05-15 17:55:00|624.5|623.5|624.1|623.1|624.6|623.6|624.1|623.1|177
1747332000000|2025-05-15 18:00:00|624.4|623.4|624.1|623.1|624.4|623.4|623.9|622.9|158
1747332300000|2025-05-15 18:05:00|624.4|623.4|624.9|623.9|624.9|623.9|624.1|623.1|182
1747332600000|2025-05-15 18:10:00|625.1|624.1|624.1|623.1|625.1|624.1|624.1|623.1|69
1747332900000|2025-05-15 18:15:00|624.3|623.3|624.1|623.1|624.6|623.6|624.1|623.1|97
1747333200000|2025-05-15 18:20:00|624.3|623.3|624.1|623.1|624.5|623.5|623.9|622.9|387
1747333500000|2025-05-15 18:25:00|624.4|623.4|624.1|623.1|624.4|623.4|623.6|622.6|2776
1747333800000|2025-05-15 18:30:00|623.9|622.9|623.9|622.9|624.1|623.1|623.6|622.6|151
1747334100000|2025-05-15 18:35:00|624.1|623.1|623.9|622.9|624.1|623.1|623.9|622.9|121
1747334400000|2025-05-15 18:40:00|624|623|624.1|623.1|624.1|623.1|623.4|622.4|1418
1747334700000|2025-05-15 18:45:00|623.9|622.9|624.4|623.4|624.5|623.5|623.9|622.9|635
1747335000000|2025-05-15 18:50:00|624.3|623.3|624.9|623.9|624.9|623.9|624.1|623.1|451
1747335300000|2025-05-15 18:55:00|624.4|623.4|624.4|623.4|624.4|623.4|623.8|622.8|1119
1747335600000|2025-05-15 19:00:00|624.6|623.6|624.6|623.6|625.1|624.1|624.6|623.6|258
1747335900000|2025-05-15 19:05:00|624.8|623.8|624.9|623.9|625.3|624.3|624.6|623.6|33
1747336200000|2025-05-15 19:10:00|625.1|624.1|625.1|624.1|625.4|624.4|624.9|623.9|478
1747336500000|2025-05-15 19:15:00|624.9|623.9|624.6|623.6|624.9|623.9|624.4|623.4|145
1747336800000|2025-05-15 19:20:00|624.5|623.5|625|624|625|624|624.4|623.4|25
1747337100000|2025-05-15 19:25:00|624.9|623.9|624.9|623.9|624.9|623.9|624.6|623.6|18
1747337400000|2025-05-15 19:30:00|625.1|624.1|625|624|625.1|624.1|624.9|623.9|24
1747337700000|2025-05-15 19:35:00|624.9|623.9|624.5|623.5|625.1|624.1|624.5|623.5|8
1747338000000|2025-05-15 19:40:00|624.6|623.6|624.1|623.1|624.6|623.6|624.1|623.1|3
1747338300000|2025-05-15 19:45:00|624.4|623.4|624.4|623.4|624.4|623.4|624.1|623.1|15
1747338600000|2025-05-15 19:50:00|624.6|623.6|624.8|623.8|624.9|623.9|624.5|623.5|56
1747338900000|2025-05-15 19:55:00|624.6|623.6|624.9|623.9|624.9|623.9|624.6|623.6|19
1747339200000|2025-05-15 20:00:00|||||||||2
1747339500000|2025-05-15 20:05:00|624.6|623.6|624.5|623.5|624.6|623.6|624.4|623.4|50
1747339800000|2025-05-15 20:10:00|624.6|623.6|624.6|623.6|624.9|623.9|624.5|623.5|10
1747340100000|2025-05-15 20:15:00|624.8|623.8|624.6|623.6|624.8|623.8|624.4|623.4|15
1747340400000|2025-05-15 20:20:00|624.8|623.8|624.6|623.6|624.8|623.8|624.6|623.6|4
1747340700000|2025-05-15 20:25:00|624.8|623.8|624.6|623.6|624.8|623.8|624.6|623.6|0
1747341000000|2025-05-15 20:30:00|624.4|623.4|624.4|623.4|624.4|623.4|624.4|623.4|24
1747341300000|2025-05-15 20:35:00|624.1|623.1|624.1|623.1|624.1|623.1|624.1|623.1|6
1747341600000|2025-05-15 20:40:00|624.3|623.3|624.1|623.1|624.4|623.4|624.1|623.1|78
1747341900000|2025-05-15 20:45:00|623.9|622.9|623.5|622.5|623.9|622.9|623.5|622.5|8
1747342200000|2025-05-15 20:50:00|623.6|622.6|623.6|622.6|623.8|622.8|623.6|622.6|16
1747342500000|2025-05-15 20:55:00|623.8|622.8|623.8|622.8|623.9|622.9|623.6|622.6|24
1747342800000|2025-05-15 21:00:00|623.9|622.9|625.1|622.1|625.1|622.9|623.8|621.6|0
1747344000000|2025-05-15 21:20:00|625.3|622.3|625.3|622.3|625.3|622.3|625.3|622.3|0
1747344300000|2025-05-15 21:25:00|625.1|622.1|625.1|622.1|625.1|622.1|625.1|622.1|50
1747344900000|2025-05-15 21:35:00|624.8|621.8|624.8|621.8|625|622|624.8|621.8|1
1747345500000|2025-05-15 21:45:00|624.9|621.9|625.1|622.1|625.1|622.1|624.8|621.8|1
1747345800000|2025-05-15 21:50:00|625.3|622.3|625.1|622.1|625.3|622.3|625|622|0
1747353600000|2025-05-16 00:00:00|625|624|624.3|623.3|625.1|624.1|624.1|623.1|240
1747353900000|2025-05-16 00:05:00|624.4|623.4|624.6|623.6|624.9|623.9|624.4|623.4|16
1747354200000|2025-05-16 00:10:00|624.5|623.5|623.8|622.8|624.5|623.5|623.6|622.6|19
1747354500000|2025-05-16 00:15:00|623.9|622.9|624.5|623.5|624.5|623.5|623.9|622.9|7
1747354800000|2025-05-16 00:20:00|624.6|623.6|624.3|623.3|624.8|623.8|624.1|623.1|3
1747355100000|2025-05-16 00:25:00|624.5|623.5|624.4|623.4|624.5|623.5|624.3|623.3|0
1747355400000|2025-05-16 00:30:00|624.5|623.5|624.9|623.9|625|624|624.5|623.5|0
1747355700000|2025-05-16 00:35:00|624.8|623.8|624.8|623.8|624.8|623.8|624.8|623.8|1
1747356000000|2025-05-16 00:40:00|624.9|623.9|624.6|623.6|625|624|624.6|623.6|1
1747356300000|2025-05-16 00:45:00|624.8|623.8|623.8|622.8|624.8|623.8|623.6|622.6|7
1747356600000|2025-05-16 00:50:00|623.6|622.6|623.6|622.6|623.9|622.9|623.5|622.5|4
1747356900000|2025-05-16 00:55:00|623.8|622.8|623|622|623.8|622.8|623|622|1
1747357200000|2025-05-16 01:00:00|623.1|622.1|623|622|623.8|622.8|623|622|4
1747357500000|2025-05-16 01:05:00|622.9|621.9|622.9|621.9|623|622|622.8|621.8|2
1747357800000|2025-05-16 01:10:00|623|622|623.6|622.6|623.9|622.9|622.9|621.9|3
1747358100000|2025-05-16 01:15:00|623.8|622.8|624|623|624.1|623.1|623.6|622.6|0
1747358400000|2025-05-16 01:20:00|623.9|622.9|623.1|622.1|624|623|623.1|622.1|2
1747358700000|2025-05-16 01:25:00|623|622|623.8|622.8|623.8|622.8|623|622|68
1747359000000|2025-05-16 01:30:00|623.9|622.9|624.6|623.6|624.6|623.6|623.9|622.9|20
1747359300000|2025-05-16 01:35:00|624.5|623.5|624|623|624.6|623.6|623.9|622.9|23
1747359600000|2025-05-16 01:40:00|624.1|623.1|624.4|623.4|624.6|623.6|624.1|623.1|37
1747359900000|2025-05-16 01:45:00|624.5|623.5|623.3|622.3|624.5|623.5|623.1|622.1|43
1747360200000|2025-05-16 01:50:00|623.4|622.4|623.9|622.9|623.9|622.9|623.3|622.3|1
1747360500000|2025-05-16 01:55:00|623.8|622.8|623.8|622.8|624|623|623.6|622.6|4
1747360800000|2025-05-16 02:00:00|623.6|622.6|623.3|622.3|623.6|622.6|623.3|622.3|23
1747361100000|2025-05-16 02:05:00|623.1|622.1|623.4|622.4|623.6|622.6|623.1|622.1|8
1747361400000|2025-05-16 02:10:00|623.3|622.3|623.3|622.3|623.4|622.4|623.1|622.1|2
1747361700000|2025-05-16 02:15:00|623.4|622.4|623.8|622.8|624.1|623.1|623.3|622.3|45
1747362000000|2025-05-16 02:20:00|623.6|622.6|623.8|622.8|624|623|623.6|622.6|20
1747362300000|2025-05-16 02:25:00|623.9|622.9|623.8|622.8|623.9|622.9|623.6|622.6|4
1747362600000|2025-05-16 02:30:00|623.6|622.6|623.8|622.8|624|623|623.5|622.5|11
1747362900000|2025-05-16 02:35:00|623.6|622.6|624.3|623.3|624.4|623.4|623.6|622.6|6
1747363200000|2025-05-16 02:40:00|624.4|623.4|624.3|623.3|624.5|623.5|624.3|623.3|2
1747363500000|2025-05-16 02:45:00|624.1|623.1|623.8|622.8|624.1|623.1|623.8|622.8|3
1747363800000|2025-05-16 02:50:00|623.9|622.9|623.8|622.8|623.9|622.9|623.8|622.8|4
1747364100000|2025-05-16 02:55:00|623.9|622.9|623.8|622.8|623.9|622.9|623.6|622.6|2
1747364400000|2025-05-16 03:00:00|623.6|622.6|623.3|622.3|623.9|622.9|623.3|622.3|38
1747364700000|2025-05-16 03:05:00|623.5|622.5|622.8|621.8|623.5|622.5|622.5|621.5|133
1747365000000|2025-05-16 03:10:00|622.9|621.9|623.1|622.1|623.4|622.4|622.9|621.9|3
1747365300000|2025-05-16 03:15:00|623|622|622.9|621.9|623.1|622.1|622.9|621.9|11
1747365600000|2025-05-16 03:20:00|622.6|621.6|622.6|621.6|622.6|621.6|622.6|621.6|37
1747365900000|2025-05-16 03:25:00|622.5|621.5|622.6|621.6|622.6|621.6|622.5|621.5|13
1747366200000|2025-05-16 03:30:00|622.4|621.4|622.6|621.6|622.6|621.6|622.4|621.4|20
1747366500000|2025-05-16 03:35:00|622.8|621.8|623.4|622.4|623.4|622.4|622.8|621.8|7
1747366800000|2025-05-16 03:40:00|623.1|622.1|623.8|622.8|623.8|622.8|623.1|622.1|6
1747367100000|2025-05-16 03:45:00|623.6|622.6|623.5|622.5|623.8|622.8|623.4|622.4|16
1747367400000|2025-05-16 03:50:00|623.4|622.4|623.1|622.1|623.6|622.6|623|622|10
1747367700000|2025-05-16 03:55:00|623.3|622.3|623.1|622.1|623.3|622.3|623.1|622.1|20
1747368000000|2025-05-16 04:00:00|623|622|623.6|622.6|623.6|622.6|623|622|18
1747368300000|2025-05-16 04:05:00|623.4|622.4|623.3|622.3|623.4|622.4|623.1|622.1|3
1747368600000|2025-05-16 04:10:00|623.4|622.4|623.3|622.3|623.6|622.6|623|622|26
1747368900000|2025-05-16 04:15:00|623.1|622.1|623.3|622.3|623.3|622.3|623.1|622.1|5
1747369200000|2025-05-16 04:20:00|623.1|622.1|623.1|622.1|623.4|622.4|623|622|3
1747369500000|2025-05-16 04:25:00|623|622|623.1|622.1|623.1|622.1|623|622|10
1747369800000|2025-05-16 04:30:00|623.4|622.4|623.3|622.3|623.4|622.4|623.3|622.3|14
1747370100000|2025-05-16 04:35:00|623.4|622.4|623.4|622.4|623.5|622.5|623.3|622.3|132
1747370400000|2025-05-16 04:40:00|623.5|622.5|623.6|622.6|623.6|622.6|623.4|622.4|6
1747370700000|2025-05-16 04:45:00|623.9|622.9|625.8|624.8|627.5|626.5|623.9|622.9|137
1747371000000|2025-05-16 04:50:00|625.6|624.6|625.3|624.3|625.9|624.9|625|624|142
1747371300000|2025-05-16 04:55:00|625.6|624.6|624.3|623.3|625.6|624.6|624.3|623.3|451
1747371600000|2025-05-16 05:00:00|624.4|623.4|624|623|624.4|623.4|623.6|622.6|15
1747371900000|2025-05-16 05:05:00|623.9|622.9|623.9|622.9|624.1|623.1|623.6|622.6|17
1747372200000|2025-05-16 05:10:00|623.8|622.8|623.6|622.6|623.9|622.9|623.6|622.6|34
1747372500000|2025-05-16 05:15:00|623.5|622.5|623.4|622.4|623.5|622.5|623.3|622.3|4
1747372800000|2025-05-16 05:20:00|623.5|622.5|622.8|621.8|623.6|622.6|622.8|621.8|107
1747373100000|2025-05-16 05:25:00|622.9|621.9|622.9|621.9|622.9|621.9|622.9|621.9|5
1747373400000|2025-05-16 05:30:00|622.6|621.6|622.1|621.1|622.6|621.6|622|621|29
1747373700000|2025-05-16 05:35:00|622.3|621.3|621.9|620.9|622.4|621.4|621.9|620.9|55
1747374000000|2025-05-16 05:40:00|622|621|622|621|622.1|621.1|621.9|620.9|13
1747374300000|2025-05-16 05:45:00|621.9|620.9|621.6|620.6|622|621|621.6|620.6|118
1747374600000|2025-05-16 05:50:00|621.5|620.5|621.5|620.5|621.6|620.6|621.5|620.5|8
1747374900000|2025-05-16 05:55:00|621.6|620.6|621.5|620.5|621.6|620.6|621.3|620.3|16
1747375200000|2025-05-16 06:00:00|621.4|620.4|620.6|619.6|621.4|620.4|620.6|619.6|53
1747375500000|2025-05-16 06:05:00|620.8|619.8|620.9|619.9|621|620|620.6|619.6|143
1747375800000|2025-05-16 06:10:00|620.8|619.8|621.1|620.1|621.1|620.1|620.6|619.6|125
1747376100000|2025-05-16 06:15:00|621.3|620.3|621.4|620.4|621.5|620.5|621.1|620.1|72
1747376400000|2025-05-16 06:20:00|621.1|620.1|620.3|619.3|621.1|620.1|620.3|619.3|67
1747376700000|2025-05-16 06:25:00|620.4|619.4|620.1|619.1|620.4|619.4|620.1|619.1|23
1747377000000|2025-05-16 06:30:00|620|619|620.1|619.1|620.6|619.6|619.8|618.8|94
1747377300000|2025-05-16 06:35:00|619.9|618.9|619.5|618.5|620|619|619.4|618.4|53
1747377600000|2025-05-16 06:40:00|619.4|618.4|619.3|618.3|619.6|618.6|619.1|618.1|14
1747377900000|2025-05-16 06:45:00|619.1|618.1|619|618|619.4|618.4|618.9|617.9|69
1747378200000|2025-05-16 06:50:00|619.1|618.1|619.4|618.4|619.6|618.6|618.9|617.9|27
1747378500000|2025-05-16 06:55:00|619.3|618.3|620.1|619.1|620.6|619.6|619.1|618.1|295
1747378800000|2025-05-16 07:00:00|620.4|619.4|620.6|619.6|621.3|620.3|620.3|619.3|492
1747379100000|2025-05-16 07:05:00|620.9|619.9|620.9|619.9|621.1|620.1|620.6|619.6|290
1747379400000|2025-05-16 07:10:00|621.1|620.1|621.6|620.6|621.6|620.6|621.1|620.1|298
1747379700000|2025-05-16 07:15:00|621.8|620.8|621.6|620.6|622.1|621.1|621.4|620.4|195
1747380000000|2025-05-16 07:20:00|621.8|620.8|621.9|620.9|622.1|621.1|621.6|620.6|180
1747380300000|2025-05-16 07:25:00|621.8|620.8|621.4|620.4|621.9|620.9|620.9|619.9|973
1747380600000|2025-05-16 07:30:00|621.1|620.1|621.1|620.1|621.4|620.4|620.1|619.1|339
1747380900000|2025-05-16 07:35:00|621|620|620.6|619.6|621.1|620.1|620.4|619.4|574
1747381200000|2025-05-16 07:40:00|620.4|619.4|620|619|620.4|619.4|619.9|618.9|348
1747381500000|2025-05-16 07:45:00|619.9|618.9|620.1|619.1|620.9|619.9|619.9|618.9|605
1747381800000|2025-05-16 07:50:00|620.3|619.3|620.9|619.9|621.1|620.1|620.1|619.1|465
1747382100000|2025-05-16 07:55:00|621|620|621.4|620.4|621.6|620.6|620.8|619.8|260
1747382400000|2025-05-16 08:00:00|621.6|620.6|620.6|619.6|622.1|621.1|620.5|619.5|248
1747382700000|2025-05-16 08:05:00|620.5|619.5|619|618|620.6|619.6|618.8|617.8|365
1747383000000|2025-05-16 08:10:00|618.9|617.9|618.4|617.4|619.4|618.4|618.4|617.4|286
1747383300000|2025-05-16 08:15:00|618.6|617.6|618.4|617.4|618.9|617.9|618.1|617.1|573
1747383600000|2025-05-16 08:20:00|618.3|617.3|617.4|616.4|618.4|617.4|617.1|616.1|945
1747383900000|2025-05-16 08:25:00|617.6|616.6|617.4|616.4|618.1|617.1|617.1|616.1|1466
1747384200000|2025-05-16 08:30:00|617.6|616.6|618.1|617.1|619.1|618.1|617.6|616.6|1819
1747384500000|2025-05-16 08:35:00|618.4|617.4|618.9|617.9|619.4|618.4|618.1|617.1|751
1747384800000|2025-05-16 08:40:00|618.6|617.6|617.6|616.6|619.1|618.1|617.5|616.5|275
1747385100000|2025-05-16 08:45:00|617.9|616.9|618.4|617.4|618.4|617.4|617.9|616.9|488
1747385400000|2025-05-16 08:50:00|618.1|617.1|616.9|615.9|618.6|617.6|616.9|615.9|996
1747385700000|2025-05-16 08:55:00|616.6|615.6|616.1|615.1|616.9|615.9|616.1|615.1|767
1747386000000|2025-05-16 09:00:00|616|615|615.9|614.9|616.1|615.1|615.1|614.1|3558
1747386300000|2025-05-16 09:05:00|615.8|614.8|619|618|619.1|618.1|615.8|614.8|2512
1747386600000|2025-05-16 09:10:00|618.9|617.9|618.3|617.3|619.5|618.5|618.1|617.1|631
1747386900000|2025-05-16 09:15:00|618.1|617.1|617.4|616.4|618.5|617.5|617.4|616.4|535
1747387200000|2025-05-16 09:20:00|617.3|616.3|616.6|615.6|617.6|616.6|616.4|615.4|695
1747387500000|2025-05-16 09:25:00|616.5|615.5|616.6|615.6|616.9|615.9|616.1|615.1|284
1747387800000|2025-05-16 09:30:00|616.8|615.8|617.1|616.1|617.4|616.4|616.6|615.6|216
1747388100000|2025-05-16 09:35:00|617|616|618.1|617.1|618.1|617.1|617|616|239
1747388400000|2025-05-16 09:40:00|618|617|617.6|616.6|618.1|617.1|617.1|616.1|147
1747388700000|2025-05-16 09:45:00|617.9|616.9|618.4|617.4|618.9|617.9|617.6|616.6|628
1747389000000|2025-05-16 09:50:00|618.6|617.6|618.1|617.1|618.9|617.9|618.1|617.1|200
1747389300000|2025-05-16 09:55:00|618|617|618|617|618.4|617.4|617.9|616.9|151
1747389600000|2025-05-16 10:00:00|617.9|616.9|618.9|617.9|618.9|617.9|617.9|616.9|166
1747389900000|2025-05-16 10:05:00|619|618|618.6|617.6|619.3|618.3|618.6|617.6|280
1747390200000|2025-05-16 10:10:00|618.9|617.9|618.5|617.5|618.9|617.9|617.6|616.6|599
1747390500000|2025-05-16 10:15:00|618.4|617.4|618.4|617.4|619.1|618.1|618.1|617.1|471
1747390800000|2025-05-16 10:20:00|618.5|617.5|618.4|617.4|619.1|618.1|618.1|617.1|185
1747391100000|2025-05-16 10:25:00|618.6|617.6|618.5|617.5|618.6|617.6|618.4|617.4|147
1747391400000|2025-05-16 10:30:00|618.4|617.4|618.6|617.6|619.1|618.1|618.3|617.3|213
1747391700000|2025-05-16 10:35:00|618.9|617.9|619.3|618.3|619.4|618.4|618.6|617.6|792
1747392000000|2025-05-16 10:40:00|619.4|618.4|620.1|619.1|620.1|619.1|619.4|618.4|78
1747392300000|2025-05-16 10:45:00|620|619|620.4|619.4|620.5|619.5|619.9|618.9|66
1747392600000|2025-05-16 10:50:00|620.1|619.1|620.4|619.4|620.6|619.6|620.1|619.1|45
1747392900000|2025-05-16 10:55:00|620.5|619.5|620.9|619.9|621.1|620.1|620.5|619.5|76
1747393200000|2025-05-16 11:00:00|621|620|620.5|619.5|621.1|620.1|620.4|619.4|595
1747393500000|2025-05-16 11:05:00|620.4|619.4|619.9|618.9|620.5|619.5|619.9|618.9|327
1747393800000|2025-05-16 11:10:00|619.6|618.6|618.9|617.9|619.9|618.9|618.9|617.9|337
1747394100000|2025-05-16 11:15:00|619|618|618.9|617.9|619.1|618.1|618.6|617.6|144
1747394400000|2025-05-16 11:20:00|619.1|618.1|618.9|617.9|619.4|618.4|618.9|617.9|118
1747394700000|2025-05-16 11:25:00|618.6|617.6|618.4|617.4|618.9|617.9|618.1|617.1|213
1747395000000|2025-05-16 11:30:00|618.5|617.5|618.6|617.6|618.6|617.6|618.3|617.3|152
1747395300000|2025-05-16 11:35:00|618.5|617.5|618.6|617.6|619.1|618.1|618.4|617.4|530
1747395600000|2025-05-16 11:40:00|618.5|617.5|619.4|618.4|619.6|618.6|618.4|617.4|268
1747395900000|2025-05-16 11:45:00|619.3|618.3|619.1|618.1|619.9|618.9|619.1|618.1|539
1747396200000|2025-05-16 11:50:00|619|618|618.6|617.6|619.3|618.3|618.4|617.4|189
1747396500000|2025-05-16 11:55:00|618.8|617.8|618.9|617.9|619.1|618.1|618.4|617.4|186
1747396800000|2025-05-16 12:00:00|618.6|617.6|617.9|616.9|618.6|617.6|617.6|616.6|164
1747397100000|2025-05-16 12:05:00|617.8|616.8|618.1|617.1|618.4|617.4|617.6|616.6|191
1747397400000|2025-05-16 12:10:00|618.3|617.3|617.5|616.5|618.3|617.3|617.4|616.4|478
1747397700000|2025-05-16 12:15:00|617.6|616.6|617.4|616.4|617.9|616.9|617.4|616.4|232
1747398000000|2025-05-16 12:20:00|617.6|616.6|617.9|616.9|618.1|617.1|617.6|616.6|151
1747398300000|2025-05-16 12:25:00|618.1|617.1|618.1|617.1|618.6|617.6|618|617|395
1747398600000|2025-05-16 12:30:00|618.4|617.4|620.1|619.1|620.1|619.1|618.1|617.1|844
1747398900000|2025-05-16 12:35:00|620|619|620.1|619.1|620.4|619.4|619.6|618.6|909
1747399200000|2025-05-16 12:40:00|620.4|619.4|621.4|620.4|621.4|620.4|620|619|1423
1747399500000|2025-05-16 12:45:00|621.3|620.3|621.1|620.1|621.4|620.4|620.6|619.6|366
1747399800000|2025-05-16 12:50:00|621.4|620.4|621.4|620.4|621.6|620.6|620.9|619.9|517
1747400100000|2025-05-16 12:55:00|621.1|620.1|621.1|620.1|621.6|620.6|620.9|619.9|174
1747400400000|2025-05-16 13:00:00|620.9|619.9|620.9|619.9|621.4|620.4|620.4|619.4|307
1747400700000|2025-05-16 13:05:00|620.8|619.8|619.6|618.6|621|620|619.1|618.1|665
1747401000000|2025-05-16 13:10:00|619.4|618.4|620.8|619.8|620.8|619.8|619.4|618.4|293
1747401300000|2025-05-16 13:15:00|620.6|619.6|620.8|619.8|621|620|620.4|619.4|967
1747401600000|2025-05-16 13:20:00|620.6|619.6|619.6|618.6|620.6|619.6|619.6|618.6|298
1747401900000|2025-05-16 13:25:00|619.5|618.5|620.1|619.1|620.4|619.4|619.4|618.4|342
1747402200000|2025-05-16 13:30:00|620|619|619.1|618.1|620.1|619.1|619|618|301
1747402500000|2025-05-16 13:35:00|619|618|620|619|620.1|619.1|618.9|617.9|449
1747402800000|2025-05-16 13:40:00|619.9|618.9|619.4|618.4|620.1|619.1|619.4|618.4|246
1747403100000|2025-05-16 13:45:00|619.6|618.6|619.1|618.1|619.6|618.6|619|618|320
1747403400000|2025-05-16 13:50:00|619.4|618.4|619.6|618.6|619.9|618.9|619.1|618.1|191
1747403700000|2025-05-16 13:55:00|619.8|618.8|619.4|618.4|620.1|619.1|619.4|618.4|191
1747404000000|2025-05-16 14:00:00|619.1|618.1|619.1|618.1|619.4|618.4|618.5|617.5|306
1747404300000|2025-05-16 14:05:00|618.9|617.9|619.4|618.4|619.5|618.5|618.4|617.4|392
1747404600000|2025-05-16 14:10:00|619.6|618.6|619.6|618.6|620.1|619.1|619.4|618.4|210
1747404900000|2025-05-16 14:15:00|619.4|618.4|619.1|618.1|619.6|618.6|618.9|617.9|182
1747405200000|2025-05-16 14:20:00|619.4|618.4|619.1|618.1|619.4|618.4|618.9|617.9|211
1747405500000|2025-05-16 14:25:00|619|618|619.1|618.1|619.9|618.9|619|618|295
1747405800000|2025-05-16 14:30:00|619.3|618.3|618.4|617.4|619.4|618.4|617.9|616.9|420
1747406100000|2025-05-16 14:35:00|618.1|617.1|617.6|616.6|618.6|617.6|617.5|616.5|593
1747406400000|2025-05-16 14:40:00|617.8|616.8|619.4|618.4|619.4|618.4|617.8|616.8|270
1747406700000|2025-05-16 14:45:00|619.3|618.3|619.4|618.4|619.9|618.9|619.1|618.1|232
1747407000000|2025-05-16 14:50:00|619.6|618.6|620.1|619.1|620.6|619.6|619.6|618.6|268
1747407300000|2025-05-16 14:55:00|620|619|620.1|619.1|620.6|619.6|619.9|618.9|372
1747407600000|2025-05-16 15:00:00|620.3|619.3|619.9|618.9|621.1|620.1|619.9|618.9|631
1747407900000|2025-05-16 15:05:00|620.1|619.1|620.6|619.6|620.9|619.9|620.1|619.1|385
1747408200000|2025-05-16 15:10:00|620.8|619.8|621.1|620.1|621.1|620.1|620.6|619.6|294
1747408500000|2025-05-16 15:15:00|621.3|620.3|619.9|618.9|621.4|620.4|618.9|617.9|3101
1747408800000|2025-05-16 15:20:00|620|619|620.4|619.4|620.4|619.4|619.1|618.1|756
1747409100000|2025-05-16 15:25:00|620.1|619.1|619.4|618.4|620.4|619.4|619.1|618.1|1952
1747409400000|2025-05-16 15:30:00|619.6|618.6|620.9|619.9|621.4|620.4|619.4|618.4|1768
1747409700000|2025-05-16 15:35:00|621.1|620.1|620.9|619.9|621.6|620.6|620.6|619.6|1295
1747410000000|2025-05-16 15:40:00|620.6|619.6|621.9|620.9|622.1|621.1|620.5|619.5|600
1747410300000|2025-05-16 15:45:00|622.1|621.1|622.1|621.1|622.6|621.6|621.6|620.6|591
1747410600000|2025-05-16 15:50:00|622|621|622.4|621.4|622.6|621.6|621.9|620.9|487
1747410900000|2025-05-16 15:55:00|622.5|621.5|622.9|621.9|622.9|621.9|622.1|621.1|465
1747411200000|2025-05-16 16:00:00|622.8|621.8|622.1|621.1|622.8|621.8|621.6|620.6|258
1747411500000|2025-05-16 16:05:00|622.9|621.9|622.6|621.6|623.4|622.4|621.9|620.9|551
1747411800000|2025-05-16 16:10:00|622.5|621.5|622.5|621.5|622.9|621.9|622.1|621.1|1128
1747412100000|2025-05-16 16:15:00|622.6|621.6|622.6|621.6|623|622|622.1|621.1|421
1747412400000|2025-05-16 16:20:00|622.8|621.8|622.5|621.5|623.1|622.1|622.4|621.4|174
1747412700000|2025-05-16 16:25:00|622.4|621.4|622.4|621.4|622.9|621.9|622.4|621.4|97
1747413000000|2025-05-16 16:30:00|622.6|621.6|622.4|621.4|622.8|621.8|622.1|621.1|166
1747413300000|2025-05-16 16:35:00|622.3|621.3|622.4|621.4|622.6|621.6|622.1|621.1|153
1747413600000|2025-05-16 16:40:00|622.6|621.6|622.1|621.1|622.6|621.6|621.9|620.9|297
1747413900000|2025-05-16 16:45:00|622.3|621.3|621.1|620.1|622.4|621.4|620.9|619.9|2233
1747414200000|2025-05-16 16:50:00|620.9|619.9|621.4|620.4|621.4|620.4|620.6|619.6|202
1747414500000|2025-05-16 16:55:00|621.5|620.5|621.6|620.6|621.9|620.9|621.5|620.5|93
1747414800000|2025-05-16 17:00:00|621.5|620.5|620.4|619.4|621.5|620.5|620.1|619.1|282
1747415100000|2025-05-16 17:05:00|620.1|619.1|620.4|619.4|620.6|619.6|620.1|619.1|89
1747415400000|2025-05-16 17:10:00|620.3|619.3|620.6|619.6|620.6|619.6|620.1|619.1|168
1747415700000|2025-05-16 17:15:00|620.5|619.5|620.6|619.6|621.1|620.1|620.4|619.4|194
1747416000000|2025-05-16 17:20:00|620.8|619.8|620.9|619.9|621.1|620.1|620.6|619.6|1532
1747416300000|2025-05-16 17:25:00|620.6|619.6|620.9|619.9|621.3|620.3|620.6|619.6|304
1747416600000|2025-05-16 17:30:00|620.6|619.6|620.4|619.4|620.9|619.9|620.4|619.4|243
1747416900000|2025-05-16 17:35:00|620.6|619.6|620.6|619.6|620.8|619.8|620.4|619.4|305
1747417200000|2025-05-16 17:40:00|620.8|619.8|621.4|620.4|621.4|620.4|620.8|619.8|116
1747417500000|2025-05-16 17:45:00|621.6|620.6|621.6|620.6|621.9|620.9|621.4|620.4|151
1747417800000|2025-05-16 17:50:00|621.4|620.4|621.6|620.6|621.6|620.6|621.4|620.4|133
1747418100000|2025-05-16 17:55:00|621.4|620.4|621.1|620.1|621.4|620.4|620.9|619.9|299
1747418400000|2025-05-16 18:00:00|621.3|620.3|621.1|620.1|621.4|620.4|621.1|620.1|667
1747418700000|2025-05-16 18:05:00|620.9|619.9|620.9|619.9|620.9|619.9|620.6|619.6|823
1747419000000|2025-05-16 18:10:00|620.8|619.8|621.4|620.4|621.6|620.6|620.6|619.6|228
1747419300000|2025-05-16 18:15:00|621.5|620.5|621.4|620.4|621.6|620.6|621.1|620.1|610
1747419600000|2025-05-16 18:20:00|621.1|620.1|621.1|620.1|621.4|620.4|620.9|619.9|546
1747419900000|2025-05-16 18:25:00|621.3|620.3|620.9|619.9|621.4|620.4|620.9|619.9|875
1747420200000|2025-05-16 18:30:00|620.6|619.6|621.6|620.6|621.6|620.6|620.6|619.6|225
1747420500000|2025-05-16 18:35:00|621.4|620.4|621.9|620.9|622|621|621.4|620.4|51
1747420800000|2025-05-16 18:40:00|621.8|620.8|621.8|620.8|621.9|620.9|621.6|620.6|52
1747421100000|2025-05-16 18:45:00|621.9|620.9|621.9|620.9|621.9|620.9|621.6|620.6|67
1747421400000|2025-05-16 18:50:00|621.8|620.8|621.3|620.3|621.8|620.8|621.1|620.1|67
1747421700000|2025-05-16 18:55:00|621.4|620.4|621.4|620.4|621.4|620.4|621.1|620.1|70
1747422000000|2025-05-16 19:00:00|621.1|620.1|620.9|619.9|621.4|620.4|620.9|619.9|258
1747422300000|2025-05-16 19:05:00|621|620|620.9|619.9|621|620|620.9|619.9|5
1747422600000|2025-05-16 19:10:00|620.8|619.8|620.4|619.4|620.9|619.9|620.3|619.3|113
1747422900000|2025-05-16 19:15:00|620.1|619.1|620.4|619.4|620.4|619.4|620.1|619.1|732
1747423200000|2025-05-16 19:20:00|620.1|619.1|620.1|619.1|620.1|619.1|620.1|619.1|54
1747423500000|2025-05-16 19:25:00|619.9|618.9|619.9|618.9|619.9|618.9|619.9|618.9|33
1747423800000|2025-05-16 19:30:00|619.6|618.6|619.9|618.9|619.9|618.9|619.6|618.6|170
1747424100000|2025-05-16 19:35:00|620|619|619.6|618.6|620|619|619.6|618.6|44
1747424400000|2025-05-16 19:40:00|619.8|618.8|619.6|618.6|619.9|618.9|619.6|618.6|53
1747424700000|2025-05-16 19:45:00|619.4|618.4|619.4|618.4|619.6|618.6|619.4|618.4|170
1747425000000|2025-05-16 19:50:00|619.5|618.5|619.1|618.1|619.5|618.5|619.1|618.1|56
1747425300000|2025-05-16 19:55:00|619|618|619.1|618.1|619.1|618.1|618.8|617.8|196
1747425600000|2025-05-16 20:00:00|618.9|617.9|618.9|617.9|619|618|618.9|617.9|81
1747425900000|2025-05-16 20:05:00|619.1|618.1|619.1|618.1|619.3|618.3|619|618|16
1747426200000|2025-05-16 20:10:00|619|618|619.4|618.4|619.4|618.4|618.9|617.9|24
1747426500000|2025-05-16 20:15:00|619.5|618.5|619.8|618.8|619.9|618.9|619.4|618.4|64
1747426800000|2025-05-16 20:20:00|619.6|618.6|619.6|618.6|619.6|618.6|619.5|618.5|28
1747427100000|2025-05-16 20:25:00|619.5|618.5|619.4|618.4|619.5|618.5|619.4|618.4|18
1747427400000|2025-05-16 20:30:00|619.1|618.1|619.4|618.4|619.4|618.4|619.1|618.1|21
1747427700000|2025-05-16 20:35:00|619.1|618.1|619.3|618.3|619.4|618.4|619.1|618.1|9
1747428000000|2025-05-16 20:40:00|619.4|618.4|619.4|618.4|619.4|618.4|619.4|618.4|5
1747428300000|2025-05-16 20:45:00|619.1|618.1|619.4|618.4|619.6|618.6|619.1|618.1|41
1747428600000|2025-05-16 20:50:00|619.6|618.6|619.9|618.9|620.1|619.1|619.6|618.6|31
1747428900000|2025-05-16 20:55:00|620|619|620|619|620.3|619.3|619.9|618.9|29
1747605600000|2025-05-18 22:00:00|619.5|618.5|618|617|620.6|619|617|616|67
1747605900000|2025-05-18 22:05:00|618.1|617.1|615.9|614.9|618.1|617.1|615.8|614.8|63
1747606200000|2025-05-18 22:10:00|615.8|614.8|616.3|615.3|616.4|615.4|615.4|614.4|33
1747606500000|2025-05-18 22:15:00|616.4|615.4|617.8|616.8|617.8|616.8|616.1|615.1|1
1747606800000|2025-05-18 22:20:00|617.9|616.9|618.5|617.5|618.5|617.5|617.9|616.9|0
1747607100000|2025-05-18 22:25:00|618.4|617.4|619.3|618.3|619.3|618.3|618.4|617.4|0
1747607400000|2025-05-18 22:30:00|619|618|619.8|618.8|619.8|618.8|619|618|1
1747607700000|2025-05-18 22:35:00|619.6|618.6|620|619|620.3|619.3|619.5|618.5|1
1747608000000|2025-05-18 22:40:00|620.3|619.3|620.3|619.3|620.4|619.4|620.1|619.1|2
1747608300000|2025-05-18 22:45:00|620.4|619.4|621|620|621.1|620.1|620.4|619.4|178
1747608600000|2025-05-18 22:50:00|620.9|619.9|620.9|619.9|620.9|619.9|620.9|619.9|3
1747608900000|2025-05-18 22:55:00|621|620|621.5|620.5|621.9|620.9|621|620|4
1747609200000|2025-05-18 23:00:00|621.6|620.6|621.8|620.8|621.8|620.8|621.5|620.5|0
1747609500000|2025-05-18 23:05:00|621.9|620.9|621.5|620.5|621.9|620.9|621|620|3
1747609800000|2025-05-18 23:10:00|621.3|620.3|620.3|619.3|621.4|620.4|620.3|619.3|0
1747610100000|2025-05-18 23:15:00|620.4|619.4|620.8|619.8|620.9|619.9|620.4|619.4|0
1747610400000|2025-05-18 23:20:00|620.5|619.5|620.8|619.8|620.8|619.8|620.5|619.5|0
1747610700000|2025-05-18 23:25:00|620.9|619.9|620.8|619.8|621.1|620.1|620.8|619.8|0
1747611000000|2025-05-18 23:30:00|620.5|619.5|620.8|619.8|620.8|619.8|620.4|619.4|3
1747611300000|2025-05-18 23:35:00|620.9|619.9|621|620|621|620|620.9|619.9|1
1747611600000|2025-05-18 23:40:00|621.1|620.1|621.4|620.4|621.4|620.4|621|620|2
1747611900000|2025-05-18 23:45:00|621.3|620.3|621|620|621.3|620.3|620.8|619.8|0
1747612200000|2025-05-18 23:50:00|621.3|620.3|621.3|620.3|621.3|620.3|621.3|620.3|0
1747612500000|2025-05-18 23:55:00|621.4|620.4|621.3|620.3|621.4|620.4|621.3|620.3|0
1747612800000|2025-05-19 00:00:00|621.4|620.4|620.4|619.4|621.4|620.4|620.1|619.1|5
1747613100000|2025-05-19 00:05:00|620.3|619.3|620.5|619.5|620.9|619.9|620|619|26
1747613400000|2025-05-19 00:10:00|620.4|619.4|620.5|619.5|620.8|619.8|620.1|619.1|1
1747613700000|2025-05-19 00:15:00|620.4|619.4|620.4|619.4|620.5|619.5|620.1|619.1|6
1747614000000|2025-05-19 00:20:00|620.3|619.3|619.9|618.9|620.4|619.4|619.9|618.9|2
1747614300000|2025-05-19 00:25:00|620.1|619.1|620.3|619.3|620.5|619.5|620.1|619.1|4
1747614600000|2025-05-19 00:30:00|620.1|619.1|620.4|619.4|620.4|619.4|620.1|619.1|0
1747614900000|2025-05-19 00:35:00|620.5|619.5|620.5|619.5|620.5|619.5|620|619|2
1747615200000|2025-05-19 00:40:00|620.4|619.4|620.5|619.5|620.6|619.6|620.4|619.4|2
1747615500000|2025-05-19 00:45:00|620.4|619.4|621.1|620.1|621.1|620.1|620.4|619.4|8
1747615800000|2025-05-19 00:50:00|621|620|620.5|619.5|621|620|620.4|619.4|1
1747616100000|2025-05-19 00:55:00|620.6|619.6|620.8|619.8|620.8|619.8|620.4|619.4|29
1747616400000|2025-05-19 01:00:00|620.9|619.9|620.6|619.6|621.1|620.1|620.3|619.3|38
1747616700000|2025-05-19 01:05:00|620.8|619.8|619.9|618.9|620.9|619.9|619.6|618.6|16
1747617000000|2025-05-19 01:10:00|619.8|618.8|620.1|619.1|620.3|619.3|619.8|618.8|4
1747617300000|2025-05-19 01:15:00|620|619|619.6|618.6|620.3|619.3|619.6|618.6|9
1747617600000|2025-05-19 01:20:00|619.8|618.8|619.4|618.4|619.8|618.8|619.4|618.4|4
1747617900000|2025-05-19 01:25:00|619.5|618.5|619.5|618.5|619.8|618.8|619.1|618.1|7
1747618200000|2025-05-19 01:30:00|619.6|618.6|619.6|618.6|619.6|618.6|619.3|618.3|1
1747618500000|2025-05-19 01:35:00|619.5|618.5|619.3|618.3|619.5|618.5|619.1|618.1|0
1747618800000|2025-05-19 01:40:00|619.1|618.1|618.6|617.6|619.3|618.3|618.6|617.6|5
1747619100000|2025-05-19 01:45:00|618.8|617.8|618.9|617.9|618.9|617.9|618.6|617.6|1
1747619400000|2025-05-19 01:50:00|618.6|617.6|619.1|618.1|619.1|618.1|618.6|617.6|8
1747619700000|2025-05-19 01:55:00|619|618|619.1|618.1|619.4|618.4|618.9|617.9|26
1747620000000|2025-05-19 02:00:00|619|618|619.5|618.5|619.6|618.6|618.9|617.9|6
1747620300000|2025-05-19 02:05:00|619.6|618.6|619.4|618.4|619.6|618.6|619.1|618.1|31
1747620600000|2025-05-19 02:10:00|619.5|618.5|619.6|618.6|619.8|618.8|619.4|618.4|6
1747620900000|2025-05-19 02:15:00|619.5|618.5|619.6|618.6|619.9|618.9|619.4|618.4|23
1747621200000|2025-05-19 02:20:00|619.8|618.8|619.6|618.6|619.9|618.9|619.6|618.6|2
1747621500000|2025-05-19 02:25:00|619.8|618.8|619.9|618.9|619.9|618.9|619.8|618.8|3
1747621800000|2025-05-19 02:30:00|619.8|618.8|619.1|618.1|619.8|618.8|619|618|10
1747622100000|2025-05-19 02:35:00|619|618|619|618|619|618|618.9|617.9|5
1747622400000|2025-05-19 02:40:00|619.1|618.1|619.4|618.4|619.4|618.4|619|618|7
1747622700000|2025-05-19 02:45:00|619.5|618.5|620.1|619.1|620.4|619.4|619.4|618.4|18
1747623000000|2025-05-19 02:50:00|620|619|619.4|618.4|620.1|619.1|619.4|618.4|14
1747623300000|2025-05-19 02:55:00|619.5|618.5|619.3|618.3|619.6|618.6|619.1|618.1|10
1747623600000|2025-05-19 03:00:00|619.4|618.4|619.3|618.3|619.4|618.4|619.1|618.1|3
1747623900000|2025-05-19 03:05:00|619.1|618.1|619.1|618.1|619.1|618.1|618.8|617.8|40
1747624200000|2025-05-19 03:10:00|619|618|619|618|619.1|618.1|618.9|617.9|5
1747624500000|2025-05-19 03:15:00|619.1|618.1|619.3|618.3|619.4|618.4|619|618|6
1747624800000|2025-05-19 03:20:00|619.4|618.4|619.1|618.1|619.6|618.6|619.1|618.1|44
1747625100000|2025-05-19 03:25:00|619.3|618.3|619.3|618.3|619.3|618.3|619.1|618.1|3
1747625400000|2025-05-19 03:30:00|619.1|618.1|618.8|617.8|619.1|618.1|618.5|617.5|23
1747625700000|2025-05-19 03:35:00|618.9|617.9|618.4|617.4|618.9|617.9|618.4|617.4|4
1747626000000|2025-05-19 03:40:00|618.6|617.6|618.9|617.9|618.9|617.9|618.6|617.6|1
1747626300000|2025-05-19 03:45:00|618.8|617.8|619|618|619|618|618.6|617.6|16
1747626600000|2025-05-19 03:50:00|618.9|617.9|618.6|617.6|619|618|618.6|617.6|27
1747626900000|2025-05-19 03:55:00|618.4|617.4|618.3|617.3|618.6|617.6|617.8|616.8|45
1747627200000|2025-05-19 04:00:00|618.1|617.1|618.3|617.3|618.4|617.4|618.1|617.1|7
1747627500000|2025-05-19 04:05:00|618.1|617.1|618.4|617.4|618.5|617.5|618.1|617.1|5
1747627800000|2025-05-19 04:10:00|618.1|617.1|618.4|617.4|618.4|617.4|618.1|617.1|4
1747628100000|2025-05-19 04:15:00|618.3|617.3|618.1|617.1|618.3|617.3|618|617|9
1747628400000|2025-05-19 04:20:00|618.3|617.3|618.6|617.6|618.9|617.9|618.1|617.1|10
1747628700000|2025-05-19 04:25:00|618.5|617.5|618.4|617.4|618.6|617.6|618.1|617.1|51
1747629000000|2025-05-19 04:30:00|618.1|617.1|618.3|617.3|618.4|617.4|618.1|617.1|7
1747629300000|2025-05-19 04:35:00|618.1|617.1|617.9|616.9|618.4|617.4|617.9|616.9|3
1747629600000|2025-05-19 04:40:00|617.8|616.8|617.6|616.6|617.9|616.9|617.6|616.6|6
1747629900000|2025-05-19 04:45:00|617.8|616.8|617.9|616.9|617.9|616.9|617.6|616.6|5
1747630200000|2025-05-19 04:50:00|617.8|616.8|617.8|616.8|617.9|616.9|617.6|616.6|9
1747630500000|2025-05-19 04:55:00|617.6|616.6|617.9|616.9|617.9|616.9|617.6|616.6|4
1747630800000|2025-05-19 05:00:00|618|617|618.3|617.3|618.4|617.4|617.9|616.9|35
1747631100000|2025-05-19 05:05:00|618.1|617.1|618.1|617.1|618.3|617.3|618.1|617.1|4
1747631400000|2025-05-19 05:10:00|618|617|617.6|616.6|618|617|617.6|616.6|3
1747631700000|2025-05-19 05:15:00|||||||||2
1747632000000|2025-05-19 05:20:00|617.9|616.9|617.9|616.9|617.9|616.9|617.9|616.9|5
1747632300000|2025-05-19 05:25:00|618|617|617.9|616.9|618|617|617.9|616.9|3
1747632600000|2025-05-19 05:30:00|617.6|616.6|617.9|616.9|617.9|616.9|617.6|616.6|17
1747632900000|2025-05-19 05:35:00|618|617|617.9|616.9|618.1|617.1|617.9|616.9|4
1747633200000|2025-05-19 05:40:00|617.8|616.8|618.1|617.1|618.1|617.1|617.8|616.8|12
1747633500000|2025-05-19 05:45:00|617.9|616.9|617.6|616.6|618|617|617.6|616.6|13
1747633800000|2025-05-19 05:50:00|617.9|616.9|617.9|616.9|618|617|617.6|616.6|7
1747634100000|2025-05-19 05:55:00|618|617|617.9|616.9|618.1|617.1|617.9|616.9|4
1747634400000|2025-05-19 06:00:00|617.8|616.8|617.6|616.6|617.8|616.8|617.4|616.4|56
1747634700000|2025-05-19 06:05:00|617.5|616.5|617.9|616.9|617.9|616.9|617.4|616.4|125
1747635000000|2025-05-19 06:10:00|617.8|616.8|617.6|616.6|617.9|616.9|617.6|616.6|15
1747635300000|2025-05-19 06:15:00|617.8|616.8|617.6|616.6|617.9|616.9|617.4|616.4|15
1747635600000|2025-05-19 06:20:00|617.5|616.5|617.4|616.4|617.6|616.6|617.4|616.4|169
1747635900000|2025-05-19 06:25:00|617.5|616.5|617.1|616.1|617.5|616.5|617|616|72
1747636200000|2025-05-19 06:30:00|616.9|615.9|616.6|615.6|617|616|616.6|615.6|191
1747636500000|2025-05-19 06:35:00|616.9|615.9|617.4|616.4|617.5|616.5|616.9|615.9|126
1747636800000|2025-05-19 06:40:00|617.5|616.5|617.6|616.6|617.9|616.9|617.4|616.4|66
1747637100000|2025-05-19 06:45:00|617.5|616.5|617.9|616.9|617.9|616.9|617.4|616.4|119
1747637400000|2025-05-19 06:50:00|618|617|618.3|617.3|618.4|617.4|617.9|616.9|82
1747637700000|2025-05-19 06:55:00|618.4|617.4|617.9|616.9|618.4|617.4|617.9|616.9|124
1747638000000|2025-05-19 07:00:00|617.8|616.8|617.6|616.6|617.9|616.9|617.1|616.1|370
1747638300000|2025-05-19 07:05:00|617.9|616.9|618.9|617.9|618.9|617.9|617.9|616.9|297
1747638600000|2025-05-19 07:10:00|618.6|617.6|619.9|618.9|619.9|618.9|618.6|617.6|1018
1747638900000|2025-05-19 07:15:00|619.8|618.8|621.3|620.3|621.4|620.4|619.6|618.6|263
1747639200000|2025-05-19 07:20:00|621.4|620.4|620.6|619.6|621.4|620.4|620.6|619.6|584
1747639500000|2025-05-19 07:25:00|620.4|619.4|620.6|619.6|620.9|619.9|620.4|619.4|278
1747639800000|2025-05-19 07:30:00|620.9|619.9|620.4|619.4|620.9|619.9|620.4|619.4|297
1747640100000|2025-05-19 07:35:00|620.3|619.3|620.4|619.4|620.9|619.9|620.1|619.1|310
1747640400000|2025-05-19 07:40:00|620.1|619.1|620.4|619.4|620.6|619.6|620.1|619.1|129
1747640700000|2025-05-19 07:45:00|620.3|619.3|619.1|618.1|620.3|619.3|619.1|618.1|282
1747641000000|2025-05-19 07:50:00|618.9|617.9|619.6|618.6|619.9|618.9|618.9|617.9|220
1747641300000|2025-05-19 07:55:00|619.9|618.9|619.9|618.9|619.9|618.9|619.6|618.6|148
1747641600000|2025-05-19 08:00:00|619.6|618.6|619.1|618.1|620.3|619.3|618.9|617.9|305
1747641900000|2025-05-19 08:05:00|619.4|618.4|619.9|618.9|620.4|619.4|619.1|618.1|258
1747642200000|2025-05-19 08:10:00|620|619|619.1|618.1|620|619|618.9|617.9|662
1747642500000|2025-05-19 08:15:00|618.9|617.9|617.4|616.4|619.1|618.1|617.1|616.1|399
1747642800000|2025-05-19 08:20:00|617.1|616.1|617.4|616.4|617.6|616.6|617.1|616.1|554
1747643100000|2025-05-19 08:25:00|617.1|616.1|616.8|615.8|617.4|616.4|616.6|615.6|1190
1747643400000|2025-05-19 08:30:00|616.9|615.9|617.6|616.6|617.6|616.6|616.4|615.4|1003
1747643700000|2025-05-19 08:35:00|617.5|616.5|617.4|616.4|618|617|616.9|615.9|298
1747644000000|2025-05-19 08:40:00|617.1|616.1|617.1|616.1|617.6|616.6|616.6|615.6|196
1747644300000|2025-05-19 08:45:00|617|616|617.9|616.9|617.9|616.9|616.9|615.9|238
1747644600000|2025-05-19 08:50:00|617.8|616.8|617.3|616.3|617.9|616.9|617.1|616.1|118
1747644900000|2025-05-19 08:55:00|617.1|616.1|617.8|616.8|617.9|616.9|617.1|616.1|130
1747645200000|2025-05-19 09:00:00|617.6|616.6|618.4|617.4|618.4|617.4|617.5|616.5|341
1747645500000|2025-05-19 09:05:00|618.6|617.6|619.4|618.4|619.4|618.4|618.4|617.4|180
1747645800000|2025-05-19 09:10:00|619.3|618.3|619|618|619.4|618.4|618.9|617.9|240
1747646100000|2025-05-19 09:15:00|618.9|617.9|618.6|617.6|619.1|618.1|618.4|617.4|285
1747646400000|2025-05-19 09:20:00|618.9|617.9|618.5|617.5|619.1|618.1|618.4|617.4|132
1747646700000|2025-05-19 09:25:00|618.6|617.6|618.6|617.6|618.6|617.6|618.1|617.1|75
1747647000000|2025-05-19 09:30:00|618.9|617.9|618.6|617.6|619.6|618.6|618.5|617.5|322
1747647300000|2025-05-19 09:35:00|618.4|617.4|617.8|616.8|618.4|617.4|617.6|616.6|162
1747647600000|2025-05-19 09:40:00|617.6|616.6|617.4|616.4|617.6|616.6|617.1|616.1|538
1747647900000|2025-05-19 09:45:00|617.6|616.6|617.1|616.1|617.6|616.6|617.1|616.1|187
1747648200000|2025-05-19 09:50:00|617.3|616.3|617.1|616.1|617.5|616.5|616.9|615.9|166
1747648500000|2025-05-19 09:55:00|616.9|615.9|616.1|615.1|617.1|616.1|615.9|614.9|168
1747648800000|2025-05-19 10:00:00|615.9|614.9|615.4|614.4|615.9|614.9|615.1|614.1|239
1747649100000|2025-05-19 10:05:00|615.3|614.3|615.4|614.4|615.9|614.9|615.1|614.1|447
1747649400000|2025-05-19 10:10:00|615.1|614.1|615.1|614.1|615.4|614.4|614.9|613.9|244
1747649700000|2025-05-19 10:15:00|614.9|613.9|614.1|613.1|615.1|614.1|613.9|612.9|336
1747650000000|2025-05-19 10:20:00|614.4|613.4|614.1|613.1|614.9|613.9|614.1|613.1|773
1747650300000|2025-05-19 10:25:00|614.3|613.3|613.8|612.8|614.3|613.3|613.6|612.6|269
1747650600000|2025-05-19 10:30:00|613.6|612.6|614.4|613.4|614.4|613.4|613.4|612.4|639
1747650900000|2025-05-19 10:35:00|614.1|613.1|614.4|613.4|614.6|613.6|614.1|613.1|271
1747651200000|2025-05-19 10:40:00|614.5|613.5|614.6|613.6|614.9|613.9|614.4|613.4|78
1747651500000|2025-05-19 10:45:00|614.5|613.5|614.8|613.8|614.8|613.8|614.4|613.4|108
1747651800000|2025-05-19 10:50:00|614.9|613.9|614.4|613.4|614.9|613.9|614.4|613.4|202
1747652100000|2025-05-19 10:55:00|614.1|613.1|613.6|612.6|614.1|613.1|613.4|612.4|283
1747652400000|2025-05-19 11:00:00|613.8|612.8|613.9|612.9|614.4|613.4|613.6|612.6|209
1747652700000|2025-05-19 11:05:00|614|613|613.9|612.9|614|613|613.4|612.4|310
1747653000000|2025-05-19 11:10:00|614.1|613.1|614.1|613.1|614.4|613.4|613.9|612.9|295
1747653300000|2025-05-19 11:15:00|614.4|613.4|613.9|612.9|614.4|613.4|613.9|612.9|133
1747653600000|2025-05-19 11:20:00|614.1|613.1|614.6|613.6|614.6|613.6|614.1|613.1|157
1747653900000|2025-05-19 11:25:00|614.8|613.8|614.6|613.6|615.1|614.1|614.6|613.6|192
1747654200000|2025-05-19 11:30:00|614.5|613.5|615.3|614.3|615.4|614.4|614.5|613.5|1091
1747654500000|2025-05-19 11:35:00|615.4|614.4|614.6|613.6|615.4|614.4|614.6|613.6|121
1747654800000|2025-05-19 11:40:00|614.4|613.4|615.1|614.1|615.1|614.1|614.4|613.4|93
1747655100000|2025-05-19 11:45:00|615|614|615.4|614.4|615.4|614.4|615|614|185
1747655400000|2025-05-19 11:50:00|615.3|614.3|614.9|613.9|615.3|614.3|614.9|613.9|187
1747655700000|2025-05-19 11:55:00|614.6|613.6|614.9|613.9|615.1|614.1|614.6|613.6|99
1747656000000|2025-05-19 12:00:00|615.1|614.1|615.4|614.4|615.6|614.6|614.9|613.9|169
1747656300000|2025-05-19 12:05:00|615.5|614.5|615.9|614.9|615.9|614.9|615.1|614.1|101
1747656600000|2025-05-19 12:10:00|615.8|614.8|615.6|614.6|615.8|614.8|615.1|614.1|72
1747656900000|2025-05-19 12:15:00|615.4|614.4|615.9|614.9|615.9|614.9|615.4|614.4|621
1747657200000|2025-05-19 12:20:00|615.8|614.8|616.4|615.4|616.4|615.4|615.8|614.8|746
1747657500000|2025-05-19 12:25:00|616.3|615.3|616.9|615.9|616.9|615.9|616.1|615.1|83
1747657800000|2025-05-19 12:30:00|616.8|615.8|616.6|615.6|616.9|615.9|616.6|615.6|96
1747658100000|2025-05-19 12:35:00|616.5|615.5|616.9|615.9|617.1|616.1|616.4|615.4|750
1747658400000|2025-05-19 12:40:00|617.1|616.1|617.5|616.5|618.1|617.1|617.1|616.1|420
1747658700000|2025-05-19 12:45:00|617.6|616.6|617.9|616.9|617.9|616.9|617.4|616.4|90
1747659000000|2025-05-19 12:50:00|618.1|617.1|617.9|616.9|618.1|617.1|617.6|616.6|139
1747659300000|2025-05-19 12:55:00|618|617|617.9|616.9|618.1|617.1|617.6|616.6|372
1747659600000|2025-05-19 13:00:00|617.8|616.8|617.1|616.1|618.9|617.9|617.1|616.1|763
1747659900000|2025-05-19 13:05:00|616.9|615.9|616.6|615.6|617.1|616.1|615.9|614.9|256
1747660200000|2025-05-19 13:10:00|616.9|615.9|616.6|615.6|617.4|616.4|616.6|615.6|611
1747660500000|2025-05-19 13:15:00|616.5|615.5|617.4|616.4|617.5|616.5|615.9|614.9|224
1747660800000|2025-05-19 13:20:00|617.3|616.3|617.4|616.4|617.6|616.6|616.6|615.6|283
1747661100000|2025-05-19 13:25:00|617.3|616.3|617|616|617.4|616.4|616.9|615.9|84
1747661400000|2025-05-19 13:30:00|617.1|616.1|616.4|615.4|617.1|616.1|616.1|615.1|481
1747661700000|2025-05-19 13:35:00|616.3|615.3|615.6|614.6|616.6|615.6|615.6|614.6|134
1747662000000|2025-05-19 13:40:00|615.4|614.4|615.4|614.4|615.6|614.6|614.9|613.9|379
1747662300000|2025-05-19 13:45:00|615.6|614.6|616.1|615.1|616.1|615.1|615.4|614.4|800
1747662600000|2025-05-19 13:50:00|616.3|615.3|615.9|614.9|616.3|615.3|614.9|613.9|522
1747662900000|2025-05-19 13:55:00|616|615|616.1|615.1|616.3|615.3|615.4|614.4|674
1747663200000|2025-05-19 14:00:00|615.9|614.9|616.9|615.9|616.9|615.9|615.9|614.9|239
1747663500000|2025-05-19 14:05:00|617.1|616.1|617.1|616.1|618.1|617.1|616.9|615.9|580
1747663800000|2025-05-19 14:10:00|617.3|616.3|618.4|617.4|618.4|617.4|617.3|616.3|396
1747664100000|2025-05-19 14:15:00|618.1|617.1|618.9|617.9|619.4|618.4|617.9|616.9|804
1747664400000|2025-05-19 14:20:00|618.8|617.8|618.5|617.5|618.9|617.9|617.9|616.9|2719
1747664700000|2025-05-19 14:25:00|618.4|617.4|617.9|616.9|618.5|617.5|617.9|616.9|199
1747665000000|2025-05-19 14:30:00|618.1|617.1|618.4|617.4|618.6|617.6|618.1|617.1|269
1747665300000|2025-05-19 14:35:00|618.1|617.1|617.9|616.9|618.1|617.1|617.6|616.6|160
1747665600000|2025-05-19 14:40:00|617.6|616.6|617.6|616.6|617.9|616.9|617.3|616.3|252
1747665900000|2025-05-19 14:45:00|617.5|616.5|617.1|616.1|617.6|616.6|617.1|616.1|348
1747666200000|2025-05-19 14:50:00|616.9|615.9|617.4|616.4|617.9|616.9|616.9|615.9|360
1747666500000|2025-05-19 14:55:00|617.6|616.6|616.9|615.9|617.6|616.6|616.4|615.4|604
1747666800000|2025-05-19 15:00:00|616.6|615.6|618.1|617.1|618.1|617.1|616.6|615.6|1579
1747667100000|2025-05-19 15:05:00|618.4|617.4|617.9|616.9|618.4|617.4|617.6|616.6|716
1747667400000|2025-05-19 15:10:00|618|617|618.1|617.1|618.9|617.9|618|617|707
1747667700000|2025-05-19 15:15:00|618.4|617.4|618.4|617.4|618.6|617.6|617.9|616.9|526
1747668000000|2025-05-19 15:20:00|618.3|617.3|617.9|616.9|618.4|617.4|617.6|616.6|453
1747668300000|2025-05-19 15:25:00|617.6|616.6|617.9|616.9|618.1|617.1|616.9|615.9|1657
1747668600000|2025-05-19 15:30:00|618|617|617.4|616.4|618.1|617.1|617.1|616.1|533
1747668900000|2025-05-19 15:35:00|617.5|616.5|618.8|617.8|618.9|617.9|617.4|616.4|730
1747669200000|2025-05-19 15:40:00|618.9|617.9|618.6|617.6|618.9|617.9|618.4|617.4|230
1747669500000|2025-05-19 15:45:00|618.9|617.9|618.9|617.9|619.6|618.6|618.6|617.6|558
1747669800000|2025-05-19 15:50:00|619.1|618.1|619.4|618.4|619.6|618.6|618.4|617.4|2328
1747670100000|2025-05-19 15:55:00|619.6|618.6|620.5|619.5|620.6|619.6|619.3|618.3|1313
1747670400000|2025-05-19 16:00:00|620.4|619.4|620.4|619.4|620.9|619.9|619.9|618.9|693
1747670700000|2025-05-19 16:05:00|620.6|619.6|621.1|620.1|621.4|620.4|620.4|619.4|228
1747671000000|2025-05-19 16:10:00|621.3|620.3|620.9|619.9|621.4|620.4|620.9|619.9|324
1747671300000|2025-05-19 16:15:00|621|620|621.1|620.1|621.1|620.1|620.9|619.9|172
1747671600000|2025-05-19 16:20:00|620.9|619.9|620.6|619.6|621.1|620.1|620.4|619.4|292
1747671900000|2025-05-19 16:25:00|620.8|619.8|620.1|619.1|620.8|619.8|620.1|619.1|196
1747672200000|2025-05-19 16:30:00|620.4|619.4|620.4|619.4|620.4|619.4|619.9|618.9|167
1747672500000|2025-05-19 16:35:00|620.1|619.1|620.3|619.3|620.4|619.4|620.1|619.1|267
1747672800000|2025-05-19 16:40:00|620.1|619.1|618.1|617.1|620.4|619.4|615.9|614.9|1233
1747673100000|2025-05-19 16:45:00|618|617|619.1|618.1|620.6|619.6|616.8|615.8|852
1747673400000|2025-05-19 16:50:00|618.9|617.9|618.6|617.6|619.6|618.6|618.4|617.4|164
1747673700000|2025-05-19 16:55:00|618.4|617.4|616.6|615.6|618.4|617.4|616.4|615.4|334
1747674000000|2025-05-19 17:00:00|616.4|615.4|615.6|614.6|616.4|615.4|615.1|614.1|271
1747674300000|2025-05-19 17:05:00|615.8|614.8|615.6|614.6|615.9|614.9|615.4|614.4|164
1747674600000|2025-05-19 17:10:00|615.8|614.8|615.9|614.9|616.1|615.1|615.3|614.3|159
1747674900000|2025-05-19 17:15:00|616|615|616.4|615.4|616.9|615.9|615.9|614.9|179
1747675200000|2025-05-19 17:20:00|616.6|615.6|616.4|615.4|616.6|615.6|616.1|615.1|190
1747675500000|2025-05-19 17:25:00|616.5|615.5|616.1|615.1|616.6|615.6|615.9|614.9|127
1747675800000|2025-05-19 17:30:00|616|615|615|614|616|615|613.4|612.4|725
1747676100000|2025-05-19 17:35:00|615.1|614.1|613.4|612.4|615.1|614.1|613.3|612.3|272
1747676400000|2025-05-19 17:40:00|613.3|612.3|612.9|611.9|613.4|612.4|612.1|611.1|329
1747676700000|2025-05-19 17:45:00|612.6|611.6|613.4|612.4|613.4|612.4|612.6|611.6|761
1747677000000|2025-05-19 17:50:00|613.3|612.3|612.4|611.4|613.6|612.6|612.4|611.4|752
1747677300000|2025-05-19 17:55:00|612.1|611.1|612.8|611.8|612.9|611.9|612.1|611.1|109
1747677600000|2025-05-19 18:00:00|612.9|611.9|613.4|612.4|613.6|612.6|612.6|611.6|169
1747677900000|2025-05-19 18:05:00|613.3|612.3|614.6|613.6|614.6|613.6|613.1|612.1|347
1747678200000|2025-05-19 18:10:00|614.5|613.5|615.9|614.9|615.9|614.9|614.4|613.4|151
1747678500000|2025-05-19 18:15:00|615.6|614.6|616|615|616.6|615.6|615.6|614.6|108
1747678800000|2025-05-19 18:20:00|615.9|614.9|616.3|615.3|616.4|615.4|615.9|614.9|187
1747679100000|2025-05-19 18:25:00|616.1|615.1|615.6|614.6|616.6|615.6|615.4|614.4|519
1747679400000|2025-05-19 18:30:00|615.9|614.9|615.4|614.4|616.1|615.1|615.4|614.4|288
1747679700000|2025-05-19 18:35:00|615.5|614.5|615.4|614.4|615.6|614.6|615.4|614.4|12
1747680000000|2025-05-19 18:40:00|615.3|614.3|615.1|614.1|615.4|614.4|615.1|614.1|4
1747680300000|2025-05-19 18:45:00|614.9|613.9|614.1|613.1|614.9|613.9|614.1|613.1|22
1747680600000|2025-05-19 18:50:00|614.3|613.3|614.4|613.4|614.4|613.4|614.1|613.1|65
1747680900000|2025-05-19 18:55:00|614.3|613.3|614.4|613.4|614.5|613.5|614.1|613.1|29
1747681200000|2025-05-19 19:00:00|614.6|613.6|613.9|612.9|614.6|613.6|613.9|612.9|45
1747681500000|2025-05-19 19:05:00|614|613|614.5|613.5|614.6|613.6|614|613|129
1747681800000|2025-05-19 19:10:00|614.4|613.4|614.6|613.6|614.6|613.6|614.4|613.4|35
1747682100000|2025-05-19 19:15:00|614.5|613.5|614.6|613.6|614.6|613.6|614.4|613.4|11
1747682400000|2025-05-19 19:20:00|614.8|613.8|615.4|614.4|615.4|614.4|614.8|613.8|103
1747682700000|2025-05-19 19:25:00|615.3|614.3|615.3|614.3|615.4|614.4|615.1|614.1|34
1747683000000|2025-05-19 19:30:00|615.1|614.1|615.1|614.1|615.3|614.3|615.1|614.1|46
1747683300000|2025-05-19 19:35:00|615.3|614.3|615.1|614.1|615.3|614.3|615.1|614.1|17
1747683600000|2025-05-19 19:40:00|||||||||60
1747683900000|2025-05-19 19:45:00|615|614|615.4|614.4|615.6|614.6|615|614|422
1747684200000|2025-05-19 19:50:00|615.5|614.5|615.6|614.6|615.6|614.6|615.4|614.4|114
1747684500000|2025-05-19 19:55:00|615.9|614.9|616.1|615.1|616.1|615.1|615.6|614.6|137
1747684800000|2025-05-19 20:00:00|616.4|615.4|616.3|615.3|616.4|615.4|616.1|615.1|78
1747685100000|2025-05-19 20:05:00|616.1|615.1|615.9|614.9|616.1|615.1|615.9|614.9|2
1747685400000|2025-05-19 20:10:00|616|615|616|615|616.1|615.1|616|615|11
1747685700000|2025-05-19 20:15:00|615.9|614.9|615.9|614.9|615.9|614.9|615.9|614.9|0
1747686000000|2025-05-19 20:20:00|616|615|615.9|614.9|616.1|615.1|615.9|614.9|10
1747686300000|2025-05-19 20:25:00|616|615|616.1|615.1|616.1|615.1|616|615|7
1747686600000|2025-05-19 20:30:00|||||||||55
1747686900000|2025-05-19 20:35:00|615.9|614.9|615.8|614.8|616|615|615.6|614.6|47
1747687200000|2025-05-19 20:40:00|615.6|614.6|615.6|614.6|615.8|614.8|615.6|614.6|7
1747687500000|2025-05-19 20:45:00|615.9|614.9|615.9|614.9|615.9|614.9|615.9|614.9|46
1747687800000|2025-05-19 20:50:00|616.1|615.1|615.9|614.9|616.1|615.1|615.6|614.6|80
1747688100000|2025-05-19 20:55:00|616|615|615.9|614.9|616.1|615.1|615.9|614.9|53
1747688400000|2025-05-19 21:00:00|615.8|614.8|616|615|616|615|615.6|614.6|0
1747689600000|2025-05-19 21:20:00|615.8|614.8|615.5|614.5|615.8|614.8|615.5|614.5|0
1747691400000|2025-05-19 21:50:00|615.6|614.6|615.4|614.4|615.6|614.6|615.4|614.4|3
1747699200000|2025-05-20 00:00:00|616.3|615.5|616.6|615.6|616.6|615.6|616.1|615.1|17
1747699500000|2025-05-20 00:05:00|616.8|615.8|617.3|616.3|617.4|616.4|616.6|615.6|11
1747699800000|2025-05-20 00:10:00|617.1|616.1|617|616|617.3|616.3|617|616|1
1747700100000|2025-05-20 00:15:00|616.9|615.9|616.9|615.9|617.1|616.1|616.9|615.9|0
1747700400000|2025-05-20 00:20:00|617|616|617|616|617.1|616.1|617|616|6
1747700700000|2025-05-20 00:25:00|617.1|616.1|617|616|617.3|616.3|616.9|615.9|3
1747701000000|2025-05-20 00:30:00|616.9|615.9|616.4|615.4|616.9|615.9|616.1|615.1|23
1747701300000|2025-05-20 00:35:00|616.5|615.5|616.5|615.5|616.6|615.6|616.4|615.4|0
1747701600000|2025-05-20 00:40:00|616.4|615.4|616.4|615.4|616.6|615.6|616.4|615.4|1
1747701900000|2025-05-20 00:45:00|616.3|615.3|616.1|615.1|616.4|615.4|616.1|615.1|4
1747702200000|2025-05-20 00:50:00|616.3|615.3|616.1|615.1|616.3|615.3|616.1|615.1|0
1747702500000|2025-05-20 00:55:00|616|615|616|615|616.1|615.1|615.9|614.9|11
1747702800000|2025-05-20 01:00:00|615.9|614.9|615.4|614.4|616|615|615.1|614.1|15
1747703100000|2025-05-20 01:05:00|615.3|614.3|615.4|614.4|615.4|614.4|615.1|614.1|0
1747703400000|2025-05-20 01:10:00|615.3|614.3|615.6|614.6|615.6|614.6|615.3|614.3|1
1747703700000|2025-05-20 01:15:00|615.8|614.8|615.8|614.8|615.9|614.9|615.6|614.6|5
1747704000000|2025-05-20 01:20:00|615.6|614.6|614.8|613.8|615.6|614.6|614.8|613.8|89
1747704300000|2025-05-20 01:25:00|614.9|613.9|615.1|614.1|615.3|614.3|614.9|613.9|2
1747704600000|2025-05-20 01:30:00|615.3|614.3|615.8|614.8|615.8|614.8|615.1|614.1|2
1747704900000|2025-05-20 01:35:00|615.6|614.6|616|615|616.3|615.3|615.6|614.6|0
1747705200000|2025-05-20 01:40:00|615.9|614.9|615.4|614.4|615.9|614.9|615.1|614.1|2
1747705500000|2025-05-20 01:45:00|615.5|614.5|616.1|615.1|616.4|615.4|615.4|614.4|2
1747705800000|2025-05-20 01:50:00|616|615|616.1|615.1|616.1|615.1|616|615|0
1747706100000|2025-05-20 01:55:00|616|615|616.1|615.1|616.3|615.3|615.8|614.8|2
1747706400000|2025-05-20 02:00:00|616.3|615.3|616.5|615.5|616.6|615.6|616.3|615.3|4
1747706700000|2025-05-20 02:05:00|616.6|615.6|615.9|614.9|616.6|615.6|615.9|614.9|5
1747707000000|2025-05-20 02:10:00|615.8|614.8|615.6|614.6|615.9|614.9|615.4|614.4|8
1747707300000|2025-05-20 02:15:00|615.5|614.5|615.5|614.5|615.5|614.5|615|614|17
1747707600000|2025-05-20 02:20:00|615.4|614.4|615.3|614.3|615.4|614.4|615.1|614.1|36
1747707900000|2025-05-20 02:25:00|615.4|614.4|615.1|614.1|615.5|614.5|615.1|614.1|2
1747708200000|2025-05-20 02:30:00|615|614|614.9|613.9|615|614|614.8|613.8|10
1747708500000|2025-05-20 02:35:00|615.1|614.1|615.1|614.1|615.4|614.4|615.1|614.1|8
1747708800000|2025-05-20 02:40:00|615|614|615.1|614.1|615.1|614.1|614.9|613.9|7
1747709100000|2025-05-20 02:45:00|615|614|615.1|614.1|615.4|614.4|615|614|5
1747709400000|2025-05-20 02:50:00|615|614|614.9|613.9|615.1|614.1|614.9|613.9|2
1747709700000|2025-05-20 02:55:00|615|614|615.4|614.4|615.5|614.5|615|614|10
1747710000000|2025-05-20 03:00:00|615.3|614.3|615.4|614.4|615.4|614.4|615|614|3
1747710300000|2025-05-20 03:05:00|615.3|614.3|615.4|614.4|615.4|614.4|615.1|614.1|4
1747710600000|2025-05-20 03:10:00|615.6|614.6|615.9|614.9|615.9|614.9|615.4|614.4|19
1747710900000|2025-05-20 03:15:00|616.1|615.1|615.8|614.8|616.1|615.1|615.6|614.6|17
1747711200000|2025-05-20 03:20:00|615.9|614.9|615.9|614.9|615.9|614.9|615.8|614.8|15
1747711500000|2025-05-20 03:25:00|615.8|614.8|615.9|614.9|615.9|614.9|615.8|614.8|5
1747711800000|2025-05-20 03:30:00|615.8|614.8|615.9|614.9|615.9|614.9|615.6|614.6|12
1747712100000|2025-05-20 03:35:00|615.8|614.8|616.3|615.3|616.3|615.3|615.8|614.8|7
1747712400000|2025-05-20 03:40:00|616.4|615.4|616.4|615.4|616.4|615.4|616.3|615.3|3
1747712700000|2025-05-20 03:45:00|616.1|615.1|616.1|615.1|616.1|615.1|616.1|615.1|3
1747713000000|2025-05-20 03:50:00|616|615|616.1|615.1|616.1|615.1|616|615|9
1747713300000|2025-05-20 03:55:00|616|615|616.1|615.1|616.1|615.1|616|615|5
1747713600000|2025-05-20 04:00:00|616|615|615.9|614.9|616|615|615.8|614.8|2
1747713900000|2025-05-20 04:05:00|615.8|614.8|615.6|614.6|615.8|614.8|615.6|614.6|5
1747714200000|2025-05-20 04:10:00|615.8|614.8|615.6|614.6|615.8|614.8|615.6|614.6|1
1747714500000|2025-05-20 04:15:00|615.4|614.4|615.9|614.9|616|615|615.4|614.4|1240
1747714800000|2025-05-20 04:20:00|615.6|614.6|615.8|614.8|615.9|614.9|615.6|614.6|26
1747715100000|2025-05-20 04:25:00|615.9|614.9|615.9|614.9|615.9|614.9|615.9|614.9|2
1747715400000|2025-05-20 04:30:00|615.6|614.6|615.6|614.6|615.8|614.8|615.1|614.1|32
1747715700000|2025-05-20 04:35:00|615.4|614.4|615.4|614.4|615.4|614.4|615.4|614.4|51
1747716000000|2025-05-20 04:40:00|615.5|614.5|615.4|614.4|615.5|614.5|615.4|614.4|16
1747716300000|2025-05-20 04:45:00|615.3|614.3|614.9|613.9|615.4|614.4|614.9|613.9|44
1747716600000|2025-05-20 04:50:00|614.8|613.8|614.9|613.9|614.9|613.9|614.8|613.8|4
1747716900000|2025-05-20 04:55:00|614.6|613.6|614.6|613.6|614.9|613.9|614.5|613.5|22
1747717200000|2025-05-20 05:00:00|614.8|613.8|614.9|613.9|614.9|613.9|614.8|613.8|5
1747717500000|2025-05-20 05:05:00|615|614|615.1|614.1|615.1|614.1|614.9|613.9|7
1747717800000|2025-05-20 05:10:00|614.9|613.9|614.9|613.9|615|614|614.9|613.9|6
1747718100000|2025-05-20 05:15:00|615.1|614.1|615.1|614.1|615.4|614.4|615.1|614.1|10
1747718400000|2025-05-20 05:20:00|615|614|615|614|615.1|614.1|614.9|613.9|21
1747718700000|2025-05-20 05:25:00|615.1|614.1|615.4|614.4|615.4|614.4|615.1|614.1|5
1747719000000|2025-05-20 05:30:00|615.5|614.5|615|614|615.5|614.5|615|614|14
1747719300000|2025-05-20 05:35:00|614.9|613.9|614.6|613.6|614.9|613.9|614.6|613.6|6
1747719600000|2025-05-20 05:40:00|614.5|613.5|614.3|613.3|614.6|613.6|614.1|613.1|8
1747719900000|2025-05-20 05:45:00|614.4|613.4|614.6|613.6|614.6|613.6|614.3|613.3|23
1747720200000|2025-05-20 05:50:00|614.5|613.5|614.4|613.4|614.5|613.5|614.4|613.4|4
1747720500000|2025-05-20 05:55:00|614.5|613.5|614.5|613.5|614.6|613.6|614.5|613.5|19
1747720800000|2025-05-20 06:00:00|614.4|613.4|614.9|613.9|614.9|613.9|614.1|613.1|59
1747721100000|2025-05-20 06:05:00|615|614|614.4|613.4|615.1|614.1|614.3|613.3|68
1747721400000|2025-05-20 06:10:00|614.3|613.3|614.8|613.8|614.9|613.9|614.1|613.1|115
1747721700000|2025-05-20 06:15:00|614.9|613.9|614.9|613.9|615.1|614.1|614.5|613.5|26
1747722000000|2025-05-20 06:20:00|614.8|613.8|614.4|613.4|614.8|613.8|614.1|613.1|33
1747722300000|2025-05-20 06:25:00|614.6|613.6|614.6|613.6|614.6|613.6|614.6|613.6|65
1747722600000|2025-05-20 06:30:00|614.9|613.9|615.1|614.1|615.4|614.4|614.9|613.9|286
1747722900000|2025-05-20 06:35:00|615|614|615.9|614.9|615.9|614.9|614.9|613.9|104
1747723200000|2025-05-20 06:40:00|615.6|614.6|615.4|614.4|615.8|614.8|615.4|614.4|44
1747723500000|2025-05-20 06:45:00|615.6|614.6|615.9|614.9|615.9|614.9|615.4|614.4|87
1747723800000|2025-05-20 06:50:00|615.8|614.8|616.4|615.4|616.4|615.4|615.8|614.8|494
1747724100000|2025-05-20 06:55:00|616.6|615.6|617|616|617.1|616.1|616.5|615.5|216
1747724400000|2025-05-20 07:00:00|616.9|615.9|616.6|615.6|617.1|616.1|616.4|615.4|215
1747724700000|2025-05-20 07:05:00|616.9|615.9|616.5|615.5|617|616|616.5|615.5|78
1747725000000|2025-05-20 07:10:00|616.4|615.4|616.1|615.1|616.6|615.6|615.9|614.9|247
1747725300000|2025-05-20 07:15:00|615.9|614.9|615.4|614.4|615.9|614.9|615.4|614.4|110
1747725600000|2025-05-20 07:20:00|615.1|614.1|614.9|613.9|615.4|614.4|614.6|613.6|174
1747725900000|2025-05-20 07:25:00|614.8|613.8|613.6|612.6|614.9|613.9|613.6|612.6|482
1747726200000|2025-05-20 07:30:00|613.9|612.9|613.6|612.6|614.1|613.1|613.6|612.6|329
1747726500000|2025-05-20 07:35:00|613.4|612.4|613.4|612.4|613.6|612.6|613.1|612.1|193
1747726800000|2025-05-20 07:40:00|613.1|612.1|612.9|611.9|613.4|612.4|612.6|611.6|529
1747727100000|2025-05-20 07:45:00|613|612|613.4|612.4|613.4|612.4|612.9|611.9|531
1747727400000|2025-05-20 07:50:00|613.1|612.1|613.6|612.6|613.9|612.9|613.1|612.1|168
1747727700000|2025-05-20 07:55:00|613.9|612.9|612.6|611.6|613.9|612.9|612.6|611.6|730
1747728000000|2025-05-20 08:00:00|612.8|611.8|612.9|611.9|613.1|612.1|612.6|611.6|679
1747728300000|2025-05-20 08:05:00|612.6|611.6|617.9|616.9|620.1|619.1|612.6|611.6|2237
1747728600000|2025-05-20 08:10:00|618|617|616.5|615.5|618.9|617.9|615.9|614.9|795
1747728900000|2025-05-20 08:15:00|616.4|615.4|615.1|614.1|616.9|615.9|614.5|613.5|375
1747729200000|2025-05-20 08:20:00|615.3|614.3|615.6|614.6|615.6|614.6|614.6|613.6|186
1747729500000|2025-05-20 08:25:00|615.4|614.4|616.9|615.9|617.4|616.4|615.4|614.4|654
1747729800000|2025-05-20 08:30:00|616.6|615.6|616.6|615.6|617.9|616.9|616.1|615.1|954
1747730100000|2025-05-20 08:35:00|616.4|615.4|616.6|615.6|616.9|615.9|616.4|615.4|292
1747730400000|2025-05-20 08:40:00|616.4|615.4|617.4|616.4|617.9|616.9|616.4|615.4|310
1747730700000|2025-05-20 08:45:00|617.3|616.3|617.1|616.1|617.3|616.3|616.4|615.4|251
1747731000000|2025-05-20 08:50:00|617.4|616.4|617.8|616.8|617.9|616.9|617.1|616.1|114
1747731300000|2025-05-20 08:55:00|617.6|616.6|616.9|615.9|617.9|616.9|616.6|615.6|94
1747731600000|2025-05-20 09:00:00|617.1|616.1|615.4|614.4|617.4|616.4|615.1|614.1|382
1747731900000|2025-05-20 09:05:00|615.6|614.6|616.9|615.9|616.9|615.9|615.6|614.6|183
1747732200000|2025-05-20 09:10:00|616.8|615.8|616.4|615.4|616.9|615.9|616.1|615.1|71
1747732500000|2025-05-20 09:15:00|616.6|615.6|616.9|615.9|617.1|616.1|616.1|615.1|616
1747732800000|2025-05-20 09:20:00|616.8|615.8|616.4|615.4|616.8|615.8|616.1|615.1|96
1747733100000|2025-05-20 09:25:00|616.3|615.3|616.1|615.1|616.6|615.6|615.9|614.9|66
1747733400000|2025-05-20 09:30:00|616|615|617.1|616.1|617.1|616.1|616|615|297
1747733700000|2025-05-20 09:35:00|617.3|616.3|616.9|615.9|617.4|616.4|616.6|615.6|297
1747734000000|2025-05-20 09:40:00|616.6|615.6|617|616|617.4|616.4|616.6|615.6|104
1747734300000|2025-05-20 09:45:00|616.9|615.9|617.9|616.9|617.9|616.9|616.9|615.9|104
1747734600000|2025-05-20 09:50:00|617.8|616.8|618.4|617.4|618.4|617.4|617.6|616.6|142
1747734900000|2025-05-20 09:55:00|618.1|617.1|616.6|615.6|618.3|617.3|616.5|615.5|122
1747735200000|2025-05-20 10:00:00|616.8|615.8|616.9|615.9|617.4|616.4|616.6|615.6|87
1747735500000|2025-05-20 10:05:00|617|616|616.9|615.9|617.1|616.1|616.6|615.6|130
1747735800000|2025-05-20 10:10:00|617.1|616.1|616.6|615.6|617.1|616.1|616.4|615.4|68
1747736100000|2025-05-20 10:15:00|616.9|615.9|616.6|615.6|617.1|616.1|616.6|615.6|84
1747736400000|2025-05-20 10:20:00|616.9|615.9|617.4|616.4|617.6|616.6|616.9|615.9|1002
1747736700000|2025-05-20 10:25:00|617.6|616.6|617.6|616.6|617.6|616.6|617.4|616.4|107
1747737000000|2025-05-20 10:30:00|617.5|616.5|616.9|615.9|617.6|616.6|616.9|615.9|128
1747737300000|2025-05-20 10:35:00|617|616|617.1|616.1|617.1|616.1|616.6|615.6|87
1747737600000|2025-05-20 10:40:00|617|616|617.4|616.4|617.6|616.6|616.9|615.9|155
1747737900000|2025-05-20 10:45:00|617.1|616.1|617.4|616.4|617.6|616.6|617.1|616.1|114
1747738200000|2025-05-20 10:50:00|617.1|616.1|616.4|615.4|617.1|616.1|616.4|615.4|56
1747738500000|2025-05-20 10:55:00|616.6|615.6|616.4|615.4|616.9|615.9|616.4|615.4|81
1747738800000|2025-05-20 11:00:00|616.3|615.3|617.4|616.4|617.4|616.4|616.1|615.1|115
1747739100000|2025-05-20 11:05:00|617.1|616.1|616.1|615.1|617.1|616.1|616.1|615.1|211
1747739400000|2025-05-20 11:10:00|616|615|615.9|614.9|616|615|615.6|614.6|102
1747739700000|2025-05-20 11:15:00|615.6|614.6|615.1|614.1|615.6|614.6|614.6|613.6|539
1747740000000|2025-05-20 11:20:00|615.3|614.3|615.1|614.1|615.4|614.4|615.1|614.1|268
1747740300000|2025-05-20 11:25:00|615.3|614.3|615.1|614.1|615.4|614.4|615.1|614.1|60
1747740600000|2025-05-20 11:30:00|615|614|615.1|614.1|615.4|614.4|614.6|613.6|622
1747740900000|2025-05-20 11:35:00|615|614|615.1|614.1|615.4|614.4|614.6|613.6|1183
1747741200000|2025-05-20 11:40:00|614.9|613.9|614.9|613.9|615.4|614.4|614.6|613.6|79
1747741500000|2025-05-20 11:45:00|614.8|613.8|614.8|613.8|614.9|613.9|614.6|613.6|114
1747741800000|2025-05-20 11:50:00|614.6|613.6|614.6|613.6|615.4|614.4|614.1|613.1|884
1747742100000|2025-05-20 11:55:00|614.9|613.9|614.6|613.6|615.3|614.3|614.6|613.6|771
1747742400000|2025-05-20 12:00:00|614.8|613.8|615.6|614.6|615.6|614.6|614.6|613.6|129
1747742700000|2025-05-20 12:05:00|615.8|614.8|615.6|614.6|615.9|614.9|615.3|614.3|125
1747743000000|2025-05-20 12:10:00|615.5|614.5|615.9|614.9|615.9|614.9|615.4|614.4|872
1747743300000|2025-05-20 12:15:00|615.8|614.8|615.5|614.5|615.9|614.9|615.4|614.4|1012
1747743600000|2025-05-20 12:20:00|615.6|614.6|615.9|614.9|616.1|615.1|615.6|614.6|84
1747743900000|2025-05-20 12:25:00|616|615|615.9|614.9|616.1|615.1|615.6|614.6|335
1747744200000|2025-05-20 12:30:00|615.8|614.8|615.6|614.6|615.9|614.9|615.1|614.1|429
1747744500000|2025-05-20 12:35:00|615.4|614.4|615.4|614.4|615.6|614.6|615.4|614.4|140
1747744800000|2025-05-20 12:40:00|615.3|614.3|615.4|614.4|615.4|614.4|615|614|164
1747745100000|2025-05-20 12:45:00|615.1|614.1|614.9|613.9|615.4|614.4|614.6|613.6|225
1747745400000|2025-05-20 12:50:00|615.1|614.1|615.4|614.4|615.6|614.6|615.1|614.1|225
1747745700000|2025-05-20 12:55:00|615.6|614.6|615.6|614.6|616|615|615.4|614.4|666
1747746000000|2025-05-20 13:00:00|615.9|614.9|616.4|615.4|616.9|615.9|615.6|614.6|665
1747746300000|2025-05-20 13:05:00|616.1|615.1|616.4|615.4|616.5|615.5|615.9|614.9|372
1747746600000|2025-05-20 13:10:00|616.5|615.5|616.9|615.9|617.1|616.1|616.1|615.1|316
1747746900000|2025-05-20 13:15:00|616.8|615.8|617.4|616.4|617.4|616.4|616.6|615.6|332
1747747200000|2025-05-20 13:20:00|617.3|616.3|616.8|615.8|617.4|616.4|616.4|615.4|611
1747747500000|2025-05-20 13:25:00|616.6|615.6|615.6|614.6|616.9|615.9|615.6|614.6|2330
1747747800000|2025-05-20 13:30:00|615.4|614.4|613.9|612.9|615.4|614.4|613.8|612.8|1053
1747748100000|2025-05-20 13:35:00|613.8|612.8|612.6|611.6|613.8|612.8|612.6|611.6|1383
1747748400000|2025-05-20 13:40:00|612.4|611.4|612.9|611.9|613.3|612.3|612.1|611.1|1052
1747748700000|2025-05-20 13:45:00|613.1|612.1|611.9|610.9|613.3|612.3|611.9|610.9|6409
1747749000000|2025-05-20 13:50:00|611.6|610.6|612.1|611.1|612.4|611.4|611.6|610.6|1512
1747749300000|2025-05-20 13:55:00|612.4|611.4|612.4|611.4|612.5|611.5|612.1|611.1|236
1747749600000|2025-05-20 14:00:00|612.6|611.6|613.5|612.5|614.4|613.4|612.6|611.6|2564
1747749900000|2025-05-20 14:05:00|613.4|612.4|612.1|611.1|613.6|612.6|611.9|610.9|556
1747750200000|2025-05-20 14:10:00|612|611|612.1|611.1|612.4|611.4|611.9|610.9|328
1747750500000|2025-05-20 14:15:00|611.9|610.9|612.6|611.6|612.8|611.8|611.6|610.6|461
1747750800000|2025-05-20 14:20:00|612.4|611.4|612.9|611.9|613.1|612.1|612.4|611.4|270
1747751100000|2025-05-20 14:25:00|612.8|611.8|612.9|611.9|613.3|612.3|612.8|611.8|252
1747751400000|2025-05-20 14:30:00|613.1|612.1|613|612|613.6|612.6|612.9|611.9|475
1747751700000|2025-05-20 14:35:00|613.1|612.1|613.6|612.6|613.6|612.6|612.9|611.9|249
1747752000000|2025-05-20 14:40:00|613.4|612.4|613.1|612.1|613.4|612.4|612.9|611.9|641
1747752300000|2025-05-20 14:45:00|613|612|613.1|612.1|614.1|613.1|613|612|491
1747752600000|2025-05-20 14:50:00|613.4|612.4|612.9|611.9|613.6|612.6|612.6|611.6|1178
1747752900000|2025-05-20 14:55:00|612.8|611.8|612.1|611.1|612.9|611.9|611.9|610.9|488
1747753200000|2025-05-20 15:00:00|611.9|610.9|612.6|611.6|612.9|611.9|611.9|610.9|1182
1747753500000|2025-05-20 15:05:00|612.9|611.9|612.4|611.4|612.9|611.9|612.1|611.1|1263
1747753800000|2025-05-20 15:10:00|612.1|611.1|612.9|611.9|612.9|611.9|611.6|610.6|779
1747754100000|2025-05-20 15:15:00|612.8|611.8|612.1|611.1|612.8|611.8|611.6|610.6|3177
1747754400000|2025-05-20 15:20:00|612.6|611.6|611.9|610.9|612.6|611.6|611.9|610.9|3208
1747754700000|2025-05-20 15:25:00|611.6|610.6|611.9|610.9|612.4|611.4|611.6|610.6|2584
1747755000000|2025-05-20 15:30:00|611.6|610.6|611.4|610.4|611.9|610.9|610.4|609.4|1218
1747755300000|2025-05-20 15:35:00|611.5|610.5|611.6|610.6|612.1|611.1|611.5|610.5|758
1747755600000|2025-05-20 15:40:00|611.4|610.4|611.6|610.6|612|611|611.4|610.4|373
1747755900000|2025-05-20 15:45:00|611.9|610.9|611.6|610.6|611.9|610.9|611.4|610.4|166
1747756200000|2025-05-20 15:50:00|611.9|610.9|611.1|610.1|611.9|610.9|610.9|609.9|3418
1747756500000|2025-05-20 15:55:00|611.3|610.3|611.6|610.6|611.6|610.6|611.3|610.3|158
1747756800000|2025-05-20 16:00:00|611.4|610.4|611.1|610.1|611.9|610.9|611.1|610.1|380
1747757100000|2025-05-20 16:05:00|611.4|610.4|612.4|611.4|612.4|611.4|611.4|610.4|172
1747757400000|2025-05-20 16:10:00|612.1|611.1|612.9|611.9|612.9|611.9|612.1|611.1|306
1747757700000|2025-05-20 16:15:00|613.1|612.1|614.4|613.4|614.4|613.4|613.1|612.1|806
1747758000000|2025-05-20 16:20:00|614.1|613.1|615.1|614.1|615.1|614.1|614.1|613.1|3328
1747758300000|2025-05-20 16:25:00|615|614|616.4|615.4|616.5|615.5|614.9|613.9|2463
1747758600000|2025-05-20 16:30:00|616.5|615.5|616.6|615.6|617.4|616.4|616.4|615.4|532
1747758900000|2025-05-20 16:35:00|616.4|615.4|616.6|615.6|616.6|615.6|616.4|615.4|149
1747759200000|2025-05-20 16:40:00|616.9|615.9|617.6|616.6|618.1|617.1|616.6|615.6|411
1747759500000|2025-05-20 16:45:00|617.9|616.9|617.4|616.4|617.9|616.9|617.1|616.1|420
1747759800000|2025-05-20 16:50:00|617.3|616.3|616.4|615.4|617.4|616.4|616.4|615.4|714
1747760100000|2025-05-20 16:55:00|616.6|615.6|617.4|616.4|617.5|616.5|616.6|615.6|874
1747760400000|2025-05-20 17:00:00|617.1|616.1|617.6|616.6|617.9|616.9|617.1|616.1|270
1747760700000|2025-05-20 17:05:00|617.9|616.9|617.9|616.9|617.9|616.9|617.6|616.6|32
1747761000000|2025-05-20 17:10:00|617.8|616.8|617.4|616.4|617.9|616.9|617.4|616.4|153
1747761300000|2025-05-20 17:15:00|617.1|616.1|617.4|616.4|617.4|616.4|617.1|616.1|246
1747761600000|2025-05-20 17:20:00|617.1|616.1|617.4|616.4|617.4|616.4|617.1|616.1|34
1747761900000|2025-05-20 17:25:00|617.9|616.9|617.6|616.6|617.9|616.9|617.4|616.4|275
1747762200000|2025-05-20 17:30:00|617.4|616.4|617.6|616.6|617.9|616.9|617.1|616.1|75
1747762500000|2025-05-20 17:35:00|617.4|616.4|617.1|616.1|617.6|616.6|617.1|616.1|151
1747762800000|2025-05-20 17:40:00|617.3|616.3|616.9|615.9|617.4|616.4|616.6|615.6|1960
1747763100000|2025-05-20 17:45:00|616.6|615.6|616.1|615.1|616.6|615.6|616.1|615.1|65
1747763400000|2025-05-20 17:50:00|616|615|615.4|614.4|616.1|615.1|615.1|614.1|56
1747763700000|2025-05-20 17:55:00|615.5|614.5|615.4|614.4|615.6|614.6|615.1|614.1|67
1747764000000|2025-05-20 18:00:00|615.1|614.1|615.1|614.1|615.4|614.4|614.6|613.6|94
1747764300000|2025-05-20 18:05:00|615.3|614.3|615.1|614.1|615.4|614.4|615.1|614.1|50
1747764600000|2025-05-20 18:10:00|614.9|613.9|615.5|614.5|615.6|614.6|614.6|613.6|101
1747764900000|2025-05-20 18:15:00|615.6|614.6|615.9|614.9|615.9|614.9|615.4|614.4|79
1747765200000|2025-05-20 18:20:00|616|615|615.6|614.6|616.1|615.1|615.6|614.6|84
1747765500000|2025-05-20 18:25:00|615.4|614.4|615.1|614.1|615.6|614.6|614.9|613.9|905
1747765800000|2025-05-20 18:30:00|614.9|613.9|615.1|614.1|615.6|614.6|614.9|613.9|1851
1747766100000|2025-05-20 18:35:00|615.3|614.3|615.4|614.4|615.6|614.6|615.1|614.1|109
1747766400000|2025-05-20 18:40:00|615.5|614.5|615.9|614.9|616.1|615.1|615.4|614.4|133
1747766700000|2025-05-20 18:45:00|615.8|614.8|615.6|614.6|615.8|614.8|615.6|614.6|20
1747767000000|2025-05-20 18:50:00|615.8|614.8|615.9|614.9|616.1|615.1|615.8|614.8|50
1747767300000|2025-05-20 18:55:00|616|615|615.9|614.9|616.1|615.1|615.9|614.9|46
1747767600000|2025-05-20 19:00:00|616.1|615.1|616.1|615.1|616.1|615.1|615.9|614.9|43
1747767900000|2025-05-20 19:05:00|||||||||25
1747768200000|2025-05-20 19:10:00|616.4|615.4|616.6|615.6|616.6|615.6|616.4|615.4|31
1747768500000|2025-05-20 19:15:00|616.4|615.4|616.6|615.6|616.6|615.6|616.4|615.4|11
1747768800000|2025-05-20 19:20:00|616.9|615.9|616.9|615.9|616.9|615.9|616.6|615.6|96
1747769100000|2025-05-20 19:25:00|616.6|615.6|616.1|615.1|616.9|615.9|616.1|615.1|1895
1747769400000|2025-05-20 19:30:00|616.3|615.3|616.1|615.1|616.4|615.4|616.1|615.1|25
1747769700000|2025-05-20 19:35:00|616.3|615.3|616.1|615.1|616.4|615.4|616.1|615.1|86
1747770000000|2025-05-20 19:40:00|616.3|615.3|616.1|615.1|616.4|615.4|616|615|24
1747770300000|2025-05-20 19:45:00|616.4|615.4|616.4|615.4|616.4|615.4|616.4|615.4|445
1747770600000|2025-05-20 19:50:00|||||||||9
1747770900000|2025-05-20 19:55:00|616.1|615.1|616.4|615.4|616.4|615.4|616.1|615.1|73
1747771200000|2025-05-20 20:00:00|616.1|615.1|616.1|615.1|616.4|615.4|616.1|615.1|10
1747771500000|2025-05-20 20:05:00|616.3|615.3|616.3|615.3|616.3|615.3|616.1|615.1|22
1747771800000|2025-05-20 20:10:00|616.1|615.1|616.1|615.1|616.3|615.3|616.1|615.1|3
1747772100000|2025-05-20 20:15:00|616.3|615.3|616.6|615.6|616.6|615.6|616.3|615.3|506
1747772400000|2025-05-20 20:20:00|616.8|615.8|616.6|615.6|616.9|615.9|616.6|615.6|53
1747772700000|2025-05-20 20:25:00|616.8|615.8|616.8|615.8|616.9|615.9|616.8|615.8|54
1747773000000|2025-05-20 20:30:00|616.6|615.6|615.9|614.9|616.9|615.9|615.6|614.6|132
1747773300000|2025-05-20 20:35:00|615.8|614.8|616.1|615.1|616.1|615.1|615.6|614.6|27
1747773600000|2025-05-20 20:40:00|616.3|615.3|616.4|615.4|616.5|615.5|616.3|615.3|19
1747773900000|2025-05-20 20:45:00|616.5|615.5|616.4|615.4|616.8|615.8|616.4|615.4|27
1747774200000|2025-05-20 20:50:00|616.6|615.6|616.6|615.6|616.6|615.6|616.4|615.4|9
1747774500000|2025-05-20 20:55:00|616.5|615.5|616.4|615.4|616.6|615.6|616.4|615.4|71
1747774800000|2025-05-20 21:00:00|616.5|615.5|616.5|615.5|616.8|615.8|616.5|615.5|0
1747775400000|2025-05-20 21:10:00|||||||||2
1747775700000|2025-05-20 21:15:00|616.3|615.3|616.3|615.3|616.3|615.3|616.3|615.3|1
1747776000000|2025-05-20 21:20:00|616.5|615.5|616.5|615.5|616.5|615.5|616.5|615.5|1
1747777500000|2025-05-20 21:45:00|616.3|615.3|616.3|615.3|616.3|615.3|616.3|615.3|0
1747777800000|2025-05-20 21:50:00|616.1|615.1|616.3|615.3|616.3|615.3|616.1|615.1|0
1747778100000|2025-05-20 21:55:00|617.1|614.1|616.6|613.6|617.1|615|616|613.6|2
1747785600000|2025-05-21 00:00:00|620.9|619.9|620.5|619.5|621.8|620.8|620|619|162
1747785900000|2025-05-21 00:05:00|620.4|619.4|621|620|621.8|620.8|620.4|619.4|68
1747786200000|2025-05-21 00:10:00|621.1|620.1|621.6|620.6|621.8|620.8|621|620|10
1747786500000|2025-05-21 00:15:00|621.8|620.8|620.9|619.9|621.9|620.9|620.6|619.6|14
1747786800000|2025-05-21 00:20:00|621|620|621|620|621.5|620.5|620.4|619.4|20
1747787100000|2025-05-21 00:25:00|621.1|620.1|620.8|619.8|621.5|620.5|620.8|619.8|260
1747787400000|2025-05-21 00:30:00|620.9|619.9|621.6|620.6|621.8|620.8|620.8|619.8|81
1747787700000|2025-05-21 00:35:00|621.8|620.8|621.5|620.5|621.9|620.9|621.4|620.4|11
1747788000000|2025-05-21 00:40:00|621.6|620.6|621.5|620.5|622.1|621.1|621.3|620.3|9
1747788300000|2025-05-21 00:45:00|621.4|620.4|621.4|620.4|621.6|620.6|621.1|620.1|9
1747788600000|2025-05-21 00:50:00|621.3|620.3|621.8|620.8|621.8|620.8|621|620|9
1747788900000|2025-05-21 00:55:00|621.9|620.9|621.4|620.4|622.1|621.1|621.3|620.3|69
1747789200000|2025-05-21 01:00:00|621.1|620.1|620.4|619.4|621.4|620.4|620|619|39
1747789500000|2025-05-21 01:05:00|620.3|619.3|620.9|619.9|621|620|619.9|618.9|10
1747789800000|2025-05-21 01:10:00|620.8|619.8|620.9|619.9|621.8|620.8|620.6|619.6|14
1747790100000|2025-05-21 01:15:00|620.8|619.8|620.8|619.8|620.9|619.9|620.5|619.5|20
1747790400000|2025-05-21 01:20:00|620.9|619.9|620.8|619.8|621.1|620.1|620.5|619.5|4
1747790700000|2025-05-21 01:25:00|620.9|619.9|621.8|620.8|621.8|620.8|620.8|619.8|1
1747791000000|2025-05-21 01:30:00|621.6|620.6|621.6|620.6|621.9|620.9|621.6|620.6|3
1747791300000|2025-05-21 01:35:00|621.8|620.8|622.1|621.1|622.4|621.4|621.6|620.6|84
1747791600000|2025-05-21 01:40:00|622.3|621.3|622.4|621.4|622.4|621.4|621.9|620.9|7
1747791900000|2025-05-21 01:45:00|622.3|621.3|622.8|621.8|622.8|621.8|622|621|38
1747792200000|2025-05-21 01:50:00|622.9|621.9|622.9|621.9|623.1|622.1|622.6|621.6|17
1747792500000|2025-05-21 01:55:00|623|622|622.1|621.1|623.1|622.1|622.1|621.1|51
1747792800000|2025-05-21 02:00:00|622.3|621.3|622.3|621.3|622.5|621.5|621.9|620.9|7
1747793100000|2025-05-21 02:05:00|622.4|621.4|622.5|621.5|622.6|621.6|622|621|1
1747793400000|2025-05-21 02:10:00|622.6|621.6|622.6|621.6|622.6|621.6|622.4|621.4|3
1747793700000|2025-05-21 02:15:00|622.5|621.5|622.9|621.9|622.9|621.9|622.5|621.5|227
1747794000000|2025-05-21 02:20:00|||||||||5
1747794300000|2025-05-21 02:25:00|622.8|621.8|622.4|621.4|622.8|621.8|622.1|621.1|65
1747794600000|2025-05-21 02:30:00|622.3|621.3|621.9|620.9|622.3|621.3|621.9|620.9|45
1747794900000|2025-05-21 02:35:00|622|621|621.5|620.5|622|621|621.4|620.4|16
1747795200000|2025-05-21 02:40:00|621.4|620.4|621.5|620.5|621.6|620.6|621.4|620.4|3
1747795500000|2025-05-21 02:45:00|621.6|620.6|621|620|621.6|620.6|621|620|15
1747795800000|2025-05-21 02:50:00|620.9|619.9|620.8|619.8|621|620|620.5|619.5|14
1747796100000|2025-05-21 02:55:00|621.1|620.1|621.4|620.4|621.6|620.6|621.1|620.1|42
1747796400000|2025-05-21 03:00:00|621.6|620.6|621.5|620.5|621.6|620.6|621.3|620.3|8
1747796700000|2025-05-21 03:05:00|621.4|620.4|621.4|620.4|621.6|620.6|621.1|620.1|6
1747797000000|2025-05-21 03:10:00|621.3|620.3|621.6|620.6|621.9|620.9|621.3|620.3|8
1747797300000|2025-05-21 03:15:00|621.5|620.5|621.5|620.5|621.6|620.6|621.4|620.4|20
1747797600000|2025-05-21 03:20:00|621.6|620.6|621.5|620.5|621.6|620.6|621.4|620.4|4
1747797900000|2025-05-21 03:25:00|621.6|620.6|621.5|620.5|621.6|620.6|621.4|620.4|2
1747798200000|2025-05-21 03:30:00|621.4|620.4|621.6|620.6|621.6|620.6|621.1|620.1|7
1747798500000|2025-05-21 03:35:00|621.5|620.5|621.3|620.3|621.5|620.5|621.3|620.3|1
1747798800000|2025-05-21 03:40:00|621.4|620.4|621.4|620.4|621.4|620.4|621.3|620.3|1
1747799100000|2025-05-21 03:45:00|621.5|620.5|621.1|620.1|621.6|620.6|621.1|620.1|6
1747799400000|2025-05-21 03:50:00|621|620|621.4|620.4|621.4|620.4|621|620|5
1747799700000|2025-05-21 03:55:00|621.5|620.5|621.8|620.8|621.9|620.9|621.5|620.5|11
1747800000000|2025-05-21 04:00:00|621.6|620.6|621.6|620.6|621.8|620.8|621.6|620.6|0
1747800300000|2025-05-21 04:05:00|621.8|620.8|622.1|621.1|622.1|621.1|621.6|620.6|84
1747800600000|2025-05-21 04:10:00|622.3|621.3|622.1|621.1|622.4|621.4|622.1|621.1|10
1747800900000|2025-05-21 04:15:00|622.3|621.3|622.6|621.6|622.6|621.6|622.1|621.1|36
1747801200000|2025-05-21 04:20:00|622.8|621.8|623.3|622.3|623.3|622.3|622.6|621.6|38
1747801500000|2025-05-21 04:25:00|623.4|622.4|623.5|622.5|623.6|622.6|623.1|622.1|14
1747801800000|2025-05-21 04:30:00|623.6|622.6|623.1|622.1|623.6|622.6|623|622|12
1747802100000|2025-05-21 04:35:00|623|622|623.1|622.1|623.1|622.1|622.9|621.9|15
1747802400000|2025-05-21 04:40:00|623|622|623|622|623.1|622.1|622.9|621.9|10
1747802700000|2025-05-21 04:45:00|623.1|622.1|622.6|621.6|623.1|622.1|622.6|621.6|10
1747803000000|2025-05-21 04:50:00|622.5|621.5|622.4|621.4|622.5|621.5|622.1|621.1|4
1747803300000|2025-05-21 04:55:00|622.5|621.5|622.4|621.4|622.6|621.6|622|621|23
1747803600000|2025-05-21 05:00:00|622.5|621.5|622.4|621.4|622.6|621.6|622.4|621.4|5
1747803900000|2025-05-21 05:05:00|622.5|621.5|622.1|621.1|622.5|621.5|622|621|2
1747804200000|2025-05-21 05:10:00|622.3|621.3|622.4|621.4|622.4|621.4|622.1|621.1|39
1747804500000|2025-05-21 05:15:00|622.1|621.1|622.5|621.5|622.5|621.5|622.1|621.1|11
1747804800000|2025-05-21 05:20:00|622.6|621.6|622.6|621.6|622.9|621.9|622.5|621.5|1
1747805100000|2025-05-21 05:25:00|622.9|621.9|623|622|623.1|622.1|622.8|621.8|29
1747805400000|2025-05-21 05:30:00|622.9|621.9|621.4|620.4|623.1|622.1|621.3|620.3|238
1747805700000|2025-05-21 05:35:00|621.3|620.3|622.1|621.1|622.1|621.1|621.3|620.3|67
1747806000000|2025-05-21 05:40:00|622.3|621.3|621.9|620.9|622.4|621.4|621.9|620.9|12
1747806300000|2025-05-21 05:45:00|622|621|621.9|620.9|622.1|621.1|621.8|620.8|5
1747806600000|2025-05-21 05:50:00|622|621|621.9|620.9|622.3|621.3|621.8|620.8|7
1747806900000|2025-05-21 05:55:00|622|621|621.8|620.8|622.4|621.4|621.8|620.8|22
1747807200000|2025-05-21 06:00:00|621.6|620.6|620.4|619.4|621.9|620.9|620.3|619.3|156
1747807500000|2025-05-21 06:05:00|620.5|619.5|620.4|619.4|620.9|619.9|620.1|619.1|14
1747807800000|2025-05-21 06:10:00|620.3|619.3|620.1|619.1|620.4|619.4|619.9|618.9|243
1747808100000|2025-05-21 06:15:00|620.3|619.3|620.1|619.1|620.3|619.3|619.6|618.6|54
1747808400000|2025-05-21 06:20:00|619.9|618.9|619.9|618.9|620.1|619.1|619.6|618.6|42
1747808700000|2025-05-21 06:25:00|620.1|619.1|619.9|618.9|620.1|619.1|619.9|618.9|47
1747809000000|2025-05-21 06:30:00|620|619|619.9|618.9|620.1|619.1|619.9|618.9|32
1747809300000|2025-05-21 06:35:00|620|619|619.9|618.9|620.1|619.1|619.9|618.9|34
1747809600000|2025-05-21 06:40:00|||||||||19
1747809900000|2025-05-21 06:45:00|620|619|620.1|619.1|620.4|619.4|619.6|618.6|424
1747810200000|2025-05-21 06:50:00|620.4|619.4|620.1|619.1|620.6|619.6|620.1|619.1|170
1747810500000|2025-05-21 06:55:00|620.3|619.3|620.1|619.1|620.4|619.4|619.9|618.9|319
1747810800000|2025-05-21 07:00:00|620.4|619.4|619.8|618.8|620.5|619.5|619.4|618.4|218
1747811100000|2025-05-21 07:05:00|619.6|618.6|619.1|618.1|619.9|618.9|618.9|617.9|91
1747811400000|2025-05-21 07:10:00|619.4|618.4|619.4|618.4|619.4|618.4|619.1|618.1|99
1747811700000|2025-05-21 07:15:00|619.1|618.1|619.4|618.4|619.6|618.6|619.1|618.1|418
1747812000000|2025-05-21 07:20:00|619.1|618.1|620.1|619.1|620.1|619.1|619.1|618.1|77
1747812300000|2025-05-21 07:25:00|619.9|618.9|619.4|618.4|619.9|618.9|619.1|618.1|425
1747812600000|2025-05-21 07:30:00|619.6|618.6|619.4|618.4|619.6|618.6|618.9|617.9|67
1747812900000|2025-05-21 07:35:00|619.6|618.6|618.9|617.9|619.6|618.6|618.9|617.9|125
1747813200000|2025-05-21 07:40:00|619|618|618.9|617.9|619.1|618.1|618.5|617.5|396
1747813500000|2025-05-21 07:45:00|618.8|617.8|619.4|618.4|619.6|618.6|618.8|617.8|196
1747813800000|2025-05-21 07:50:00|619.6|618.6|620.6|619.6|620.6|619.6|619.6|618.6|585
1747814100000|2025-05-21 07:55:00|620.5|619.5|620.4|619.4|620.8|619.8|620.4|619.4|142
1747814400000|2025-05-21 08:00:00|620.5|619.5|620.8|619.8|620.9|619.9|619.6|618.6|2625
1747814700000|2025-05-21 08:05:00|620.9|619.9|619.9|618.9|621.1|620.1|619.9|618.9|1366
1747815000000|2025-05-21 08:10:00|620|619|620.1|619.1|620.8|619.8|619.9|618.9|243
1747815300000|2025-05-21 08:15:00|620|619|620.5|619.5|620.6|619.6|619.9|618.9|200
1747815600000|2025-05-21 08:20:00|620.6|619.6|620.1|619.1|620.6|619.6|620.1|619.1|161
1747815900000|2025-05-21 08:25:00|620.4|619.4|620.9|619.9|621.1|620.1|620.1|619.1|1262
1747816200000|2025-05-21 08:30:00|620.6|619.6|620.9|619.9|621.1|620.1|620.1|619.1|587
1747816500000|2025-05-21 08:35:00|620.8|619.8|621.1|620.1|621.4|620.4|620.4|619.4|923
1747816800000|2025-05-21 08:40:00|621.3|620.3|620.4|619.4|621.4|620.4|620.1|619.1|931
1747817100000|2025-05-21 08:45:00|620.6|619.6|620.4|619.4|620.6|619.6|620.1|619.1|128
1747817400000|2025-05-21 08:50:00|620.3|619.3|621.1|620.1|621.1|620.1|620.1|619.1|356
1747817700000|2025-05-21 08:55:00|621.3|620.3|620.3|619.3|621.9|620.9|620.1|619.1|529
1747818000000|2025-05-21 09:00:00|620.1|619.1|621.6|620.6|621.9|620.9|619.8|618.8|482
1747818300000|2025-05-21 09:05:00|621.9|620.9|621.9|620.9|621.9|620.9|620.9|619.9|413
1747818600000|2025-05-21 09:10:00|621.6|620.6|621.9|620.9|621.9|620.9|621.4|620.4|146
1747818900000|2025-05-21 09:15:00|622.1|621.1|622.4|621.4|622.4|621.4|621.9|620.9|171
1747819200000|2025-05-21 09:20:00|622.6|621.6|622.1|621.1|622.6|621.6|622.1|621.1|190
1747819500000|2025-05-21 09:25:00|622.3|621.3|621.9|620.9|622.4|621.4|621.6|620.6|404
1747819800000|2025-05-21 09:30:00|621.6|620.6|622.1|621.1|622.1|621.1|621.6|620.6|366
1747820100000|2025-05-21 09:35:00|621.9|620.9|621.9|620.9|621.9|620.9|621.6|620.6|69
1747820400000|2025-05-21 09:40:00|621.6|620.6|620.6|619.6|621.9|620.9|620.4|619.4|176
1747820700000|2025-05-21 09:45:00|620.4|619.4|620.4|619.4|620.6|619.6|620.1|619.1|119
1747821000000|2025-05-21 09:50:00|620.3|619.3|619.9|618.9|620.4|619.4|619.6|618.6|94
1747821300000|2025-05-21 09:55:00|620.1|619.1|620.4|619.4|620.4|619.4|619.9|618.9|150
1747821600000|2025-05-21 10:00:00|620.6|619.6|620.9|619.9|621.1|620.1|620.6|619.6|85
1747821900000|2025-05-21 10:05:00|620.6|619.6|621.1|620.1|621.4|620.4|620.4|619.4|414
1747822200000|2025-05-21 10:10:00|621.3|620.3|621.1|620.1|621.4|620.4|620.9|619.9|59
1747822500000|2025-05-21 10:15:00|621.4|620.4|621.1|620.1|621.6|620.6|621.1|620.1|603
1747822800000|2025-05-21 10:20:00|621.3|620.3|621.3|620.3|621.6|620.6|620.9|619.9|1014
1747823100000|2025-05-21 10:25:00|621.1|620.1|620.4|619.4|621.4|620.4|620.4|619.4|192
1747823400000|2025-05-21 10:30:00|620.1|619.1|619.6|618.6|620.1|619.1|619.4|618.4|152
1747823700000|2025-05-21 10:35:00|619.8|618.8|619.6|618.6|619.9|618.9|619.6|618.6|74
1747824000000|2025-05-21 10:40:00|619.4|618.4|619.1|618.1|619.6|618.6|619.1|618.1|121
1747824300000|2025-05-21 10:45:00|618.9|617.9|618.9|617.9|619.1|618.1|618.6|617.6|185
1747824600000|2025-05-21 10:50:00|619.1|618.1|619.4|618.4|619.4|618.4|618.9|617.9|78
1747824900000|2025-05-21 10:55:00|619.1|618.1|618.9|617.9|619.4|618.4|618.9|617.9|78
1747825200000|2025-05-21 11:00:00|619.1|618.1|618.8|617.8|619.4|618.4|618.8|617.8|82
1747825500000|2025-05-21 11:05:00|618.6|617.6|618.9|617.9|618.9|617.9|618.6|617.6|60
1747825800000|2025-05-21 11:10:00|618.6|617.6|618.6|617.6|619.1|618.1|618.6|617.6|172
1747826100000|2025-05-21 11:15:00|618.8|617.8|618.6|617.6|618.9|617.9|618.3|617.3|98
1747826400000|2025-05-21 11:20:00|618.5|617.5|619.1|618.1|619.1|618.1|618.4|617.4|93
1747826700000|2025-05-21 11:25:00|618.9|617.9|619.4|618.4|619.6|618.6|618.9|617.9|62
1747827000000|2025-05-21 11:30:00|619.5|618.5|619.1|618.1|619.6|618.6|618.9|617.9|199
1747827300000|2025-05-21 11:35:00|618.9|617.9|619.1|618.1|619.1|618.1|618.9|617.9|102
1747827600000|2025-05-21 11:40:00|618.9|617.9|619.4|618.4|619.6|618.6|618.9|617.9|108
1747827900000|2025-05-21 11:45:00|619.5|618.5|618.9|617.9|619.6|618.6|618.9|617.9|43
1747828200000|2025-05-21 11:50:00|619|618|618.9|617.9|619.1|618.1|618.6|617.6|275
1747828500000|2025-05-21 11:55:00|619.1|618.1|619.4|618.4|619.6|618.6|619.1|618.1|171
1747828800000|2025-05-21 12:00:00|619.6|618.6|620.4|619.4|620.6|619.6|619.4|618.4|235
1747829100000|2025-05-21 12:05:00|620.5|619.5|621.4|620.4|621.6|620.6|620.4|619.4|319
1747829400000|2025-05-21 12:10:00|621.6|620.6|622.1|621.1|622.4|621.4|621.4|620.4|264
1747829700000|2025-05-21 12:15:00|622.4|621.4|622.1|621.1|622.4|621.4|622.1|621.1|163
1747830000000|2025-05-21 12:20:00|622.4|621.4|622.1|621.1|622.4|621.4|622.1|621.1|163
1747830300000|2025-05-21 12:25:00|622.3|621.3|621.9|620.9|622.4|621.4|621.6|620.6|324
1747830600000|2025-05-21 12:30:00|621.6|620.6|621.4|620.4|621.9|620.9|621.1|620.1|1676
1747830900000|2025-05-21 12:35:00|621.3|620.3|621.4|620.4|621.4|620.4|620.9|619.9|690
1747831200000|2025-05-21 12:40:00|621.1|620.1|621.4|620.4|621.6|620.6|621.1|620.1|125
1747831500000|2025-05-21 12:45:00|621.6|620.6|621.1|620.1|621.6|620.6|620.9|619.9|223
1747831800000|2025-05-21 12:50:00|621|620|621.1|620.1|621.4|620.4|620.6|619.6|133
1747832100000|2025-05-21 12:55:00|621|620|620.9|619.9|621.1|620.1|620.4|619.4|65
1747832400000|2025-05-21 13:00:00|620.8|619.8|619.1|618.1|620.9|619.9|619.1|618.1|503
1747832700000|2025-05-21 13:05:00|619.3|618.3|619.5|618.5|620.1|619.1|619.3|618.3|198
1747833000000|2025-05-21 13:10:00|619.6|618.6|619.6|618.6|619.9|618.9|619.4|618.4|1048
1747833300000|2025-05-21 13:15:00|619.9|618.9|619.4|618.4|620.3|619.3|619.4|618.4|307
1747833600000|2025-05-21 13:20:00|619.5|618.5|619.6|618.6|619.6|618.6|618.9|617.9|168
1747833900000|2025-05-21 13:25:00|619.5|618.5|619.6|618.6|619.9|618.9|619.1|618.1|109
1747834200000|2025-05-21 13:30:00|619.4|618.4|618.4|617.4|619.6|618.6|618.1|617.1|258
1747834500000|2025-05-21 13:35:00|618.1|617.1|617.6|616.6|618.4|617.4|617.4|616.4|2094
1747834800000|2025-05-21 13:40:00|617.9|616.9|617.6|616.6|618.1|617.1|617.6|616.6|724
1747835100000|2025-05-21 13:45:00|617.8|616.8|618.1|617.1|618.4|617.4|617.4|616.4|195
1747835400000|2025-05-21 13:50:00|618.4|617.4|618.4|617.4|618.6|617.6|618.1|617.1|241
1747835700000|2025-05-21 13:55:00|618.5|617.5|617.9|616.9|618.9|617.9|617.9|616.9|256
1747836000000|2025-05-21 14:00:00|618.1|617.1|616.6|615.6|618.4|617.4|616.4|615.4|906
1747836300000|2025-05-21 14:05:00|616.9|615.9|616.6|615.6|616.9|615.9|616.6|615.6|147
1747836600000|2025-05-21 14:10:00|616.9|615.9|616.4|615.4|616.9|615.9|615.3|614.3|359
1747836900000|2025-05-21 14:15:00|616.5|615.5|616.9|615.9|617|616|616.4|615.4|283
1747837200000|2025-05-21 14:20:00|616.8|615.8|617.1|616.1|617.9|616.9|616.6|615.6|260
1747837500000|2025-05-21 14:25:00|617.4|616.4|618.3|617.3|618.6|617.6|617.4|616.4|298
1747837800000|2025-05-21 14:30:00|617.6|614.6|614.1|613.1|617.6|616.4|613.6|612.6|8375
1747838100000|2025-05-21 14:35:00|614|613|613.4|612.4|614|613|612.6|611.6|1417
1747838400000|2025-05-21 14:40:00|613.5|612.5|613.6|612.6|614.4|613.4|613.1|612.1|731
1747838700000|2025-05-21 14:45:00|613.9|612.9|613.9|612.9|614.6|613.6|613.9|612.9|784
1747839000000|2025-05-21 14:50:00|613.6|612.6|614.4|613.4|614.4|613.4|613.4|612.4|555
1747839300000|2025-05-21 14:55:00|614.6|613.6|613.6|612.6|614.6|613.6|613.4|612.4|731
1747839600000|2025-05-21 15:00:00|613.4|612.4|613.1|612.1|614.9|613.9|613|612|584
1747839900000|2025-05-21 15:05:00|613.3|612.3|612.4|611.4|613.4|612.4|612.1|611.1|773
1747840200000|2025-05-21 15:10:00|612.6|611.6|612.4|611.4|612.8|611.8|612.1|611.1|819
1747840500000|2025-05-21 15:15:00|612.3|611.3|612.1|611.1|612.6|611.6|611.9|610.9|664
1747840800000|2025-05-21 15:20:00|612|611|612.1|611.1|612.6|611.6|611.6|610.6|1240
1747841100000|2025-05-21 15:25:00|612|611|612.3|611.3|612.4|611.4|611.4|610.4|6749
1747841400000|2025-05-21 15:30:00|612.1|611.1|612.4|611.4|613.1|612.1|611.9|610.9|959
1747841700000|2025-05-21 15:35:00|612.6|611.6|613.4|612.4|613.4|612.4|612.1|611.1|529
1747842000000|2025-05-21 15:40:00|613.6|612.6|611.9|610.9|613.6|612.6|611.9|610.9|162
1747842300000|2025-05-21 15:45:00|612.1|611.1|612.6|611.6|612.9|611.9|612.1|611.1|189
1747842600000|2025-05-21 15:50:00|612.9|611.9|613.9|612.9|613.9|612.9|612.9|611.9|221
1747842900000|2025-05-21 15:55:00|613.6|612.6|613.1|612.1|614.5|613.5|613.1|612.1|523
1747843200000|2025-05-21 16:00:00|613.3|612.3|614.1|613.1|614.1|613.1|613.1|612.1|345
1747843500000|2025-05-21 16:05:00|613.9|612.9|611.5|610.5|613.9|612.9|610.1|609.1|2252
1747843800000|2025-05-21 16:10:00|611.6|610.6|611.6|610.6|612.9|611.9|611.1|610.1|386
1747844100000|2025-05-21 16:15:00|611.8|610.8|612.1|611.1|612.3|611.3|611.4|610.4|1420
1747844400000|2025-05-21 16:20:00|612.4|611.4|612.8|611.8|612.9|611.9|611.9|610.9|572
1747844700000|2025-05-21 16:25:00|612.9|611.9|612.6|611.6|613.3|612.3|612.6|611.6|1218
1747845000000|2025-05-21 16:30:00|612.5|611.5|613.9|612.9|613.9|612.9|612.5|611.5|425
1747845300000|2025-05-21 16:35:00|613.6|612.6|613.8|612.8|613.8|612.8|613.4|612.4|322
1747845600000|2025-05-21 16:40:00|613.9|612.9|614.4|613.4|614.4|613.4|613.9|612.9|164
1747845900000|2025-05-21 16:45:00|614.1|613.1|615.1|614.1|615.4|614.4|614.1|613.1|644
1747846200000|2025-05-21 16:50:00|615.4|614.4|615.4|614.4|615.6|614.6|614.9|613.9|387
1747846500000|2025-05-21 16:55:00|615.6|614.6|615.9|614.9|616.1|615.1|615.1|614.1|253
1747846800000|2025-05-21 17:00:00|615.6|614.6|616.8|615.8|616.9|615.9|615.6|614.6|2468
1747847100000|2025-05-21 17:05:00|616.9|615.9|616.6|615.6|616.9|615.9|616.4|615.4|122
1747847400000|2025-05-21 17:10:00|616.5|615.5|616.6|615.6|617.1|616.1|616.4|615.4|344
1747847700000|2025-05-21 17:15:00|617.6|616.6|615.4|614.4|617.6|616.6|614.9|613.9|1502
1747848000000|2025-05-21 17:20:00|615.6|614.6|614.9|613.9|615.6|614.6|614.6|613.6|524
1747848300000|2025-05-21 17:25:00|614.8|613.8|613.9|612.9|614.8|613.8|613.4|612.4|347
1747848600000|2025-05-21 17:30:00|613.6|612.6|615.4|614.4|615.6|614.6|613.4|612.4|659
1747848900000|2025-05-21 17:35:00|615.6|614.6|615.6|614.6|615.6|614.6|615.1|614.1|192
1747849200000|2025-05-21 17:40:00|615.5|614.5|615.1|614.1|615.9|614.9|614.9|613.9|286
1747849500000|2025-05-21 17:45:00|614.9|613.9|614.6|613.6|615.4|614.4|614.6|613.6|220
1747849800000|2025-05-21 17:50:00|614.8|613.8|615.4|614.4|615.4|614.4|614.6|613.6|235
1747850100000|2025-05-21 17:55:00|615.3|614.3|615.1|614.1|615.4|614.4|615.1|614.1|143
1747850400000|2025-05-21 18:00:00|615.4|614.4|614.6|613.6|615.4|614.4|614.4|613.4|143
1747850700000|2025-05-21 18:05:00|614.4|613.4|615.1|614.1|615.4|614.4|614.4|613.4|210
1747851000000|2025-05-21 18:10:00|614.9|613.9|614.6|613.6|615.1|614.1|614.6|613.6|118
1747851300000|2025-05-21 18:15:00|614.5|613.5|613.9|612.9|614.6|613.6|613.9|612.9|503
1747851600000|2025-05-21 18:20:00|614|613|614.6|613.6|614.6|613.6|613.9|612.9|249
1747851900000|2025-05-21 18:25:00|614.5|613.5|615.1|614.1|615.1|614.1|614.4|613.4|727
1747852200000|2025-05-21 18:30:00|615|614|614.3|613.3|615.1|614.1|614.1|613.1|345
1747852500000|2025-05-21 18:35:00|614.4|613.4|614.4|613.4|614.6|613.6|614.1|613.1|62
1747852800000|2025-05-21 18:40:00|614.3|613.3|614.6|613.6|614.9|613.9|614.1|613.1|82
1747853100000|2025-05-21 18:45:00|614.8|613.8|614.4|613.4|614.8|613.8|614.1|613.1|83
1747853400000|2025-05-21 18:50:00|614.3|613.3|614.4|613.4|614.4|613.4|614.1|613.1|29
1747853700000|2025-05-21 18:55:00|614.5|613.5|614.6|613.6|614.6|613.6|614.5|613.5|37
1747854000000|2025-05-21 19:00:00|614.9|613.9|614.6|613.6|614.9|613.9|614.4|613.4|332
1747854300000|2025-05-21 19:05:00|614.9|613.9|614.4|613.4|614.9|613.9|614.3|613.3|75
1747854600000|2025-05-21 19:10:00|614.3|613.3|614.4|613.4|614.4|613.4|613.9|612.9|73
1747854900000|2025-05-21 19:15:00|614.3|613.3|614.4|613.4|614.4|613.4|614.1|613.1|51
1747855200000|2025-05-21 19:20:00|614.5|613.5|614.1|613.1|614.5|613.5|614.1|613.1|69
1747855500000|2025-05-21 19:25:00|614|613|614.1|613.1|614.4|613.4|613.9|612.9|111
1747855800000|2025-05-21 19:30:00|614.4|613.4|614.6|613.6|614.6|613.6|614.1|613.1|166
1747856100000|2025-05-21 19:35:00|614.8|613.8|614.9|613.9|614.9|613.9|614.6|613.6|19
1747856400000|2025-05-21 19:40:00|615|614|615.4|614.4|615.4|614.4|614.9|613.9|77
1747856700000|2025-05-21 19:45:00|615.1|614.1|614.8|613.8|615.3|614.3|614.6|613.6|96
1747857000000|2025-05-21 19:50:00|614.9|613.9|613.4|612.4|614.9|613.9|613.4|612.4|310
1747857300000|2025-05-21 19:55:00|613.6|612.6|613.4|612.4|613.6|612.6|613.4|612.4|64
1747857600000|2025-05-21 20:00:00|613.6|612.6|613.4|612.4|613.6|612.6|613.4|612.4|54
1747857900000|2025-05-21 20:05:00|613.6|612.6|613.6|612.6|613.6|612.6|613.6|612.6|110
1747858200000|2025-05-21 20:10:00|613.5|612.5|613.5|612.5|613.5|612.5|613.5|612.5|21
1747858500000|2025-05-21 20:15:00|613.6|612.6|613.9|612.9|614|613|613.6|612.6|17
1747858800000|2025-05-21 20:20:00|||||||||15
1747859100000|2025-05-21 20:25:00|||||||||17
1747859400000|2025-05-21 20:30:00|613.6|612.6|613.6|612.6|613.6|612.6|613.6|612.6|86
1747859700000|2025-05-21 20:35:00|||||||||1
1747860000000|2025-05-21 20:40:00|613.9|612.9|613.9|612.9|613.9|612.9|613.9|612.9|7
1747860300000|2025-05-21 20:45:00|613.6|612.6|613.9|612.9|613.9|612.9|613.6|612.6|630
1747860600000|2025-05-21 20:50:00|613.8|612.8|613.9|612.9|613.9|612.9|613.8|612.8|70
1747860900000|2025-05-21 20:55:00|613.8|612.8|613.9|612.9|613.9|612.9|613.6|612.6|45
1747861200000|2025-05-21 21:00:00|613.8|612.8|613.8|612.8|613.8|612.8|613.6|612.6|0
1747861500000|2025-05-21 21:05:00|613.9|612.9|614|613|614|613|613.9|612.9|0
1747861800000|2025-05-21 21:10:00|614.1|613.1|614.5|613.5|614.5|613.5|614.1|613.1|0
1747862100000|2025-05-21 21:15:00|614.3|613.3|614.3|613.3|614.3|613.3|614.3|613.3|500
1747862700000|2025-05-21 21:25:00|614|613|613.5|612.5|614|613|613.5|612.5|0
1747863000000|2025-05-21 21:30:00|613.1|612.1|613.4|612.4|613.4|612.4|613.1|612.1|251
1747863300000|2025-05-21 21:35:00|613.5|612.5|613.5|612.5|613.5|612.5|613.5|612.5|1
1747864200000|2025-05-21 21:50:00|613.4|612.4|614.6|611.6|614.6|612.4|613.4|611.6|0
1747864500000|2025-05-21 21:55:00|613.5|612.5|614.6|611.6|614.6|612.5|613.5|611.6|0
1747872000000|2025-05-22 00:00:00|613.4|612.4|612.6|611.6|613.9|612.9|612.5|611.5|27
1747872300000|2025-05-22 00:05:00|612.5|611.5|612.8|611.8|613.1|612.1|612.4|611.4|0
1747872600000|2025-05-22 00:10:00|612.9|611.9|612.8|611.8|613.1|612.1|612.8|611.8|3
1747872900000|2025-05-22 00:15:00|612.6|611.6|612.8|611.8|612.8|611.8|612.4|611.4|2
1747873200000|2025-05-22 00:20:00|612.6|611.6|612.6|611.6|612.9|611.9|612.5|611.5|1
1747873500000|2025-05-22 00:25:00|612.5|611.5|612.3|611.3|612.5|611.5|612.1|611.1|3
1747873800000|2025-05-22 00:30:00|612.1|611.1|612.5|611.5|612.5|611.5|612.1|611.1|1
1747874100000|2025-05-22 00:35:00|612.6|611.6|612.5|611.5|612.8|611.8|612.5|611.5|2
1747874400000|2025-05-22 00:40:00|612.6|611.6|612.8|611.8|612.8|611.8|612.6|611.6|0
1747874700000|2025-05-22 00:45:00|612.6|611.6|612.5|611.5|612.9|611.9|612.4|611.4|0
1747875000000|2025-05-22 00:50:00|612.6|611.6|612.3|611.3|612.8|611.8|612.3|611.3|0
1747875300000|2025-05-22 00:55:00|612.4|611.4|612.8|611.8|612.8|611.8|612.1|611.1|16
1747875600000|2025-05-22 01:00:00|612.6|611.6|613|612|613.6|612.6|612|611|13
1747875900000|2025-05-22 01:05:00|612.9|611.9|612.9|611.9|613.4|612.4|612.8|611.8|0
1747876200000|2025-05-22 01:10:00|612.8|611.8|612.6|611.6|612.9|611.9|612.3|611.3|0
1747876500000|2025-05-22 01:15:00|612.5|611.5|612.3|611.3|612.9|611.9|612.3|611.3|1
1747876800000|2025-05-22 01:20:00|612|611|612.3|611.3|612.4|611.4|612|611|0
1747877100000|2025-05-22 01:25:00|612.4|611.4|612.3|611.3|612.4|611.4|612.1|611.1|0
1747877400000|2025-05-22 01:30:00|612.1|611.1|612.6|611.6|612.8|611.8|612.1|611.1|1
1747877700000|2025-05-22 01:35:00|612.5|611.5|612.4|611.4|612.9|611.9|612.3|611.3|0
1747878000000|2025-05-22 01:40:00|612.5|611.5|612.8|611.8|612.9|611.9|612.5|611.5|0
1747878300000|2025-05-22 01:45:00|612.9|611.9|612.8|611.8|613|612|612.8|611.8|1
1747878600000|2025-05-22 01:50:00|612.5|611.5|613.3|612.3|613.3|612.3|612.4|611.4|0
1747878900000|2025-05-22 01:55:00|613.4|612.4|613.8|612.8|613.9|612.9|613.3|612.3|1
1747879200000|2025-05-22 02:00:00|613.9|612.9|614.1|613.1|614.5|613.5|613.8|612.8|94
1747879500000|2025-05-22 02:05:00|614.4|613.4|614.4|613.4|614.6|613.6|614.1|613.1|3
1747879800000|2025-05-22 02:10:00|614.6|613.6|613.9|612.9|614.6|613.6|613.9|612.9|12
1747880100000|2025-05-22 02:15:00|614|613|613.9|612.9|614.4|613.4|613.9|612.9|8
1747880400000|2025-05-22 02:20:00|614|613|614.1|613.1|614.1|613.1|613.9|612.9|4
1747880700000|2025-05-22 02:25:00|||||||||2
1747881000000|2025-05-22 02:30:00|614|613|614.1|613.1|614.1|613.1|614|613|10
1747881300000|2025-05-22 02:35:00|614|613|614|613|614.1|613.1|613.9|612.9|4
1747881600000|2025-05-22 02:40:00|614.1|613.1|614.4|613.4|614.4|613.4|614|613|5
1747881900000|2025-05-22 02:45:00|614.6|613.6|614.5|613.5|614.9|613.9|614.5|613.5|19
1747882200000|2025-05-22 02:50:00|614.6|613.6|614.5|613.5|614.8|613.8|614.5|613.5|7
1747882500000|2025-05-22 02:55:00|614.4|613.4|614.6|613.6|614.9|613.9|614.4|613.4|7
1747882800000|2025-05-22 03:00:00|614.8|613.8|614.8|613.8|615.1|614.1|614.6|613.6|69
1747883100000|2025-05-22 03:05:00|614.9|613.9|614.5|613.5|614.9|613.9|614.5|613.5|0
1747883400000|2025-05-22 03:10:00|614.6|613.6|614.9|613.9|615.1|614.1|614.4|613.4|9
1747883700000|2025-05-22 03:15:00|615|614|615.4|614.4|615.5|614.5|615|614|16
1747884000000|2025-05-22 03:20:00|615.3|614.3|615|614|615.3|614.3|615|614|4
1747884300000|2025-05-22 03:25:00|615.1|614.1|614.9|613.9|615.1|614.1|614.8|613.8|4
1747884600000|2025-05-22 03:30:00|615|614|614.8|613.8|615|614|614.8|613.8|4
1747884900000|2025-05-22 03:35:00|614.9|613.9|614.4|613.4|614.9|613.9|614.1|613.1|7
1747885200000|2025-05-22 03:40:00|614.3|613.3|614.6|613.6|614.6|613.6|614.3|613.3|5
1747885500000|2025-05-22 03:45:00|614.5|613.5|614.3|613.3|614.5|613.5|614.3|613.3|18
1747885800000|2025-05-22 03:50:00|614.4|613.4|614.3|613.3|614.4|613.4|614.3|613.3|146
1747886100000|2025-05-22 03:55:00|||||||||7
1747886400000|2025-05-22 04:00:00|614.4|613.4|614.4|613.4|614.4|613.4|614.3|613.3|6
1747886700000|2025-05-22 04:05:00|614.6|613.6|614.5|613.5|614.6|613.6|614.4|613.4|10
1747887000000|2025-05-22 04:10:00|614.6|613.6|614.6|613.6|614.6|613.6|614.4|613.4|144
1747887300000|2025-05-22 04:15:00|614.9|613.9|614.9|613.9|614.9|613.9|614.8|613.8|5
1747887600000|2025-05-22 04:20:00|614.8|613.8|614.3|613.3|614.8|613.8|614.3|613.3|11
1747887900000|2025-05-22 04:25:00|614.4|613.4|614.4|613.4|614.5|613.5|614.3|613.3|5
1747888200000|2025-05-22 04:30:00|614.5|613.5|614.5|613.5|614.5|613.5|614.5|613.5|11
1747888500000|2025-05-22 04:35:00|614.6|613.6|614.3|613.3|614.6|613.6|614.1|613.1|7
1747888800000|2025-05-22 04:40:00|614.4|613.4|614.4|613.4|614.4|613.4|614.3|613.3|6
1747889100000|2025-05-22 04:45:00|614.5|613.5|614.5|613.5|614.5|613.5|614.4|613.4|9
1747889400000|2025-05-22 04:50:00|614.4|613.4|614.4|613.4|614.4|613.4|614.4|613.4|0
1747889700000|2025-05-22 04:55:00|614.3|613.3|614.3|613.3|614.4|613.4|614.1|613.1|130
1747890000000|2025-05-22 05:00:00|614.4|613.4|614.3|613.3|614.4|613.4|614.3|613.3|11
1747890300000|2025-05-22 05:05:00|614.4|613.4|614.5|613.5|614.8|613.8|614.3|613.3|17
1747890600000|2025-05-22 05:10:00|614.6|613.6|614.5|613.5|614.6|613.6|614.5|613.5|2
1747890900000|2025-05-22 05:15:00|614.6|613.6|614.5|613.5|614.6|613.6|614.4|613.4|6
1747891200000|2025-05-22 05:20:00|614.6|613.6|614.5|613.5|614.6|613.6|614.5|613.5|5
1747891500000|2025-05-22 05:25:00|614.6|613.6|614.6|613.6|614.6|613.6|614.5|613.5|3
1747891800000|2025-05-22 05:30:00|614.5|613.5|614.5|613.5|614.6|613.6|614.4|613.4|5
1747892100000|2025-05-22 05:35:00|614.4|613.4|614.8|613.8|614.9|613.9|614.3|613.3|48
1747892400000|2025-05-22 05:40:00|614.6|613.6|614.6|613.6|614.6|613.6|614.3|613.3|1
1747892700000|2025-05-22 05:45:00|614.5|613.5|614.5|613.5|614.9|613.9|614.5|613.5|314
1747893000000|2025-05-22 05:50:00|614.6|613.6|614.8|613.8|614.9|613.9|614.6|613.6|90
1747893300000|2025-05-22 05:55:00|614.6|613.6|615.1|614.1|615.1|614.1|614.6|613.6|4
1747893600000|2025-05-22 06:00:00|614.9|613.9|614.9|613.9|615.1|614.1|614.9|613.9|8
1747893900000|2025-05-22 06:05:00|614.8|613.8|614.3|613.3|614.8|613.8|614.3|613.3|15
1747894200000|2025-05-22 06:10:00|614.1|613.1|614.1|613.1|614.4|613.4|613.9|612.9|10
1747894500000|2025-05-22 06:15:00|614.3|613.3|613.5|612.5|614.3|613.3|613.4|612.4|88
1747894800000|2025-05-22 06:20:00|613.4|612.4|613.1|612.1|613.6|612.6|612.6|611.6|103
1747895100000|2025-05-22 06:25:00|612.9|611.9|612.1|611.1|613|612|612.1|611.1|61
1747895400000|2025-05-22 06:30:00|612.3|611.3|611.1|610.1|612.5|611.5|610.8|609.8|169
1747895700000|2025-05-22 06:35:00|611|610|608.5|607.5|611.4|610.4|608.4|607.4|444
1747896000000|2025-05-22 06:40:00|608.6|607.6|607.4|606.4|609.5|608.5|607.4|606.4|187
1747896300000|2025-05-22 06:45:00|607.3|606.3|606.8|605.8|607.6|606.6|606.5|605.5|277
1747896600000|2025-05-22 06:50:00|606.9|605.9|606.1|605.1|607.4|606.4|606.1|605.1|169
1747896900000|2025-05-22 06:55:00|606.3|605.3|606.4|605.4|606.6|605.6|605.8|604.8|128
1747897200000|2025-05-22 07:00:00|606.3|605.3|605.9|604.9|606.9|605.9|605.4|604.4|518
1747897500000|2025-05-22 07:05:00|606|605|605.4|604.4|606.4|605.4|604.9|603.9|436
1747897800000|2025-05-22 07:10:00|605.5|604.5|604.6|603.6|605.5|604.5|604.1|603.1|597
1747898100000|2025-05-22 07:15:00|604.4|603.4|605.4|604.4|605.9|604.9|604.4|603.4|664
1747898400000|2025-05-22 07:20:00|605.5|604.5|605|604|605.6|604.6|604.8|603.8|605
1747898700000|2025-05-22 07:25:00|605.1|604.1|605.1|604.1|605.8|604.8|605|604|326
1747899000000|2025-05-22 07:30:00|605|604|604.9|603.9|605.3|604.3|604.6|603.6|295
1747899300000|2025-05-22 07:35:00|604.8|603.8|604.8|603.8|605.1|604.1|604.6|603.6|110
1747899600000|2025-05-22 07:40:00|604.6|603.6|605.6|604.6|606.1|605.1|604.6|603.6|1214
1747899900000|2025-05-22 07:45:00|605.5|604.5|606.4|605.4|606.9|605.9|605.4|604.4|274
1747900200000|2025-05-22 07:50:00|606.6|605.6|607.9|606.9|608|607|606.4|605.4|242
1747900500000|2025-05-22 07:55:00|607.8|606.8|608.1|607.1|608.4|607.4|607.8|606.8|142
1747900800000|2025-05-22 08:00:00|608.3|607.3|608.4|607.4|608.4|607.4|607.9|606.9|673
1747901100000|2025-05-22 08:05:00|608.3|607.3|608|607|608.4|607.4|607.9|606.9|135
1747901400000|2025-05-22 08:10:00|608.1|607.1|607.9|606.9|608.1|607.1|607.8|606.8|125
1747901700000|2025-05-22 08:15:00|608.1|607.1|608.4|607.4|608.4|607.4|607.9|606.9|174
1747902000000|2025-05-22 08:20:00|608.3|607.3|608.1|607.1|608.4|607.4|607.9|606.9|196
1747902300000|2025-05-22 08:25:00|608|607|607.6|606.6|608|607|606.4|605.4|696
1747902600000|2025-05-22 08:30:00|607.8|606.8|606.9|605.9|608.4|607.4|606.6|605.6|2634
1747902900000|2025-05-22 08:35:00|607|606|606.4|605.4|607.9|606.9|606.1|605.1|264
1747903200000|2025-05-22 08:40:00|606.3|605.3|606.1|605.1|606.8|605.8|606.1|605.1|128
1747903500000|2025-05-22 08:45:00|605.9|604.9|606.4|605.4|606.4|605.4|605.9|604.9|88
1747903800000|2025-05-22 08:50:00|606.6|605.6|606.8|605.8|607.4|606.4|606.6|605.6|154
1747904100000|2025-05-22 08:55:00|606.5|605.5|606.1|605.1|606.6|605.6|606.1|605.1|60
1747904400000|2025-05-22 09:00:00|606.3|605.3|607.3|606.3|607.4|606.4|605.9|604.9|305
1747904700000|2025-05-22 09:05:00|607.1|606.1|605|604|607.1|606.1|604.9|603.9|583
1747905000000|2025-05-22 09:10:00|605.1|604.1|604.9|603.9|605.1|604.1|604.9|603.9|159
1747905300000|2025-05-22 09:15:00|605|604|604.9|603.9|605.9|604.9|604.9|603.9|204
1747905600000|2025-05-22 09:20:00|604.6|603.6|605|604|605.1|604.1|604.6|603.6|148
1747905900000|2025-05-22 09:25:00|604.9|603.9|605.9|604.9|605.9|604.9|604.9|603.9|76
1747906200000|2025-05-22 09:30:00|605.8|604.8|605.9|604.9|606.1|605.1|605.4|604.4|333
1747906500000|2025-05-22 09:35:00|606|605|604.9|603.9|606|605|604.6|603.6|150
1747906800000|2025-05-22 09:40:00|605.1|604.1|605.6|604.6|605.6|604.6|605|604|123
1747907100000|2025-05-22 09:45:00|605.5|604.5|605.6|604.6|606.1|605.1|605.4|604.4|164
1747907400000|2025-05-22 09:50:00|605.5|604.5|605|604|605.6|604.6|604.9|603.9|47
1747907700000|2025-05-22 09:55:00|605.1|604.1|604.9|603.9|605.4|604.4|604.9|603.9|122
1747908000000|2025-05-22 10:00:00|605|604|604.9|603.9|605.3|604.3|604.6|603.6|243
1747908300000|2025-05-22 10:05:00|604.8|603.8|604.9|603.9|605.1|604.1|604.6|603.6|84
1747908600000|2025-05-22 10:10:00|604.8|603.8|604.5|603.5|604.9|603.9|603.6|602.6|254
1747908900000|2025-05-22 10:15:00|604.6|603.6|603.9|602.9|604.6|603.6|603.9|602.9|201
1747909200000|2025-05-22 10:20:00|604.1|603.1|603.9|602.9|604.1|603.1|603.9|602.9|142
1747909500000|2025-05-22 10:25:00|603.6|602.6|603.6|602.6|603.9|602.9|603.6|602.6|260
1747909800000|2025-05-22 10:30:00|603.4|602.4|603.1|602.1|603.5|602.5|602.8|601.8|569
1747910100000|2025-05-22 10:35:00|603.4|602.4|602.4|601.4|603.4|602.4|602.4|601.4|261
1747910400000|2025-05-22 10:40:00|602.1|601.1|602|601|602.4|601.4|601.4|600.4|511
1747910700000|2025-05-22 10:45:00|601.9|600.9|602.6|601.6|602.6|601.6|601.8|600.8|305
1747911000000|2025-05-22 10:50:00|602.9|601.9|601.6|600.6|602.9|601.9|601.6|600.6|383
1747911300000|2025-05-22 10:55:00|601.9|600.9|601.1|600.1|601.9|600.9|601.1|600.1|264
1747911600000|2025-05-22 11:00:00|601|600|601.9|600.9|602.1|601.1|600.9|599.9|324
1747911900000|2025-05-22 11:05:00|601.8|600.8|601.6|600.6|602.1|601.1|601.6|600.6|128
1747912200000|2025-05-22 11:10:00|601.5|600.5|601.9|600.9|601.9|600.9|601.4|600.4|80
1747912500000|2025-05-22 11:15:00|601.8|600.8|601.6|600.6|602.1|601.1|601.6|600.6|227
1747912800000|2025-05-22 11:20:00|601.5|600.5|601.8|600.8|602|601|601.3|600.3|219
1747913100000|2025-05-22 11:25:00|601.6|600.6|601.4|600.4|601.9|600.9|601.4|600.4|98
1747913400000|2025-05-22 11:30:00|601.6|600.6|602.9|601.9|603.1|602.1|601.6|600.6|228
1747913700000|2025-05-22 11:35:00|602.8|601.8|603.4|602.4|603.6|602.6|602.6|601.6|93
1747914000000|2025-05-22 11:40:00|603.3|602.3|603.5|602.5|603.6|602.6|602.9|601.9|127
1747914300000|2025-05-22 11:45:00|603.4|602.4|602.8|601.8|603.9|602.9|602.8|601.8|169
1747914600000|2025-05-22 11:50:00|602.6|601.6|602.6|601.6|602.9|601.9|602.5|601.5|164
1747914900000|2025-05-22 11:55:00|602.5|601.5|602.6|601.6|602.9|601.9|602.4|601.4|217
1747915200000|2025-05-22 12:00:00|602.8|601.8|603.6|602.6|604.6|603.6|602.8|601.8|1567
1747915500000|2025-05-22 12:05:00|603.4|602.4|605.1|604.1|605.4|604.4|603.4|602.4|2545
1747915800000|2025-05-22 12:10:00|605|604|605.6|604.6|605.6|604.6|604.9|603.9|549
1747916100000|2025-05-22 12:15:00|605.5|604.5|606|605|606.3|605.3|605.4|604.4|196
1747916400000|2025-05-22 12:20:00|606.1|605.1|606.1|605.1|606.6|605.6|605.9|604.9|169
1747916700000|2025-05-22 12:25:00|606.3|605.3|605.9|604.9|606.4|605.4|605.9|604.9|162
1747917000000|2025-05-22 12:30:00|605.8|604.8|605.9|604.9|605.9|604.9|605.6|604.6|276
1747917300000|2025-05-22 12:35:00|606.1|605.1|606.1|605.1|606.4|605.4|605.9|604.9|262
1747917600000|2025-05-22 12:40:00|605.9|604.9|605.4|604.4|606.1|605.1|605.4|604.4|168
1747917900000|2025-05-22 12:45:00|605.5|604.5|605.8|604.8|605.9|604.9|604.6|603.6|220
1747918200000|2025-05-22 12:50:00|605.6|604.6|606|605|606.4|605.4|605.6|604.6|186
1747918500000|2025-05-22 12:55:00|605.9|604.9|605.8|604.8|606.1|605.1|605.3|604.3|300
1747918800000|2025-05-22 13:00:00|605.9|604.9|605.9|604.9|606.4|605.4|605.5|604.5|242
1747919100000|2025-05-22 13:05:00|606|605|607.1|606.1|607.4|606.4|605.9|604.9|564
1747919400000|2025-05-22 13:10:00|607.3|606.3|608.4|607.4|608.4|607.4|607.1|606.1|1484
1747919700000|2025-05-22 13:15:00|608.1|607.1|608.4|607.4|608.6|607.6|607.6|606.6|816
1747920000000|2025-05-22 13:20:00|608.6|607.6|607.9|606.9|608.6|607.6|607.6|606.6|211
1747920300000|2025-05-22 13:25:00|607.8|606.8|607.9|606.9|608.1|607.1|607.6|606.6|109
1747920600000|2025-05-22 13:30:00|608.1|607.1|606.8|605.8|609.4|608.4|606.6|605.6|830
1747920900000|2025-05-22 13:35:00|606.9|605.9|607.1|606.1|608.1|607.1|606.3|605.3|483
1747921200000|2025-05-22 13:40:00|607.4|606.4|607.8|606.8|608.1|607.1|606.9|605.9|392
1747921500000|2025-05-22 13:45:00|607.9|606.9|606.9|605.9|607.9|606.9|606.6|605.6|335
1747921800000|2025-05-22 13:50:00|606.8|605.8|607.5|606.5|608.4|607.4|606.6|605.6|174
1747922100000|2025-05-22 13:55:00|607.4|606.4|607.4|606.4|608.1|607.1|607.4|606.4|390
1747922400000|2025-05-22 14:00:00|607.1|606.1|606.9|605.9|607.4|606.4|606.6|605.6|203
1747922700000|2025-05-22 14:05:00|606.6|605.6|608.1|607.1|608.4|607.4|606.1|605.1|367
1747923000000|2025-05-22 14:10:00|608|607|607.9|606.9|608.1|607.1|607.1|606.1|359
1747923300000|2025-05-22 14:15:00|608|607|609.6|608.6|610.1|609.1|607.9|606.9|499
1747923600000|2025-05-22 14:20:00|609.5|608.5|611.1|610.1|611.4|610.4|609.4|608.4|3203
1747923900000|2025-05-22 14:25:00|610.9|609.9|611|610|611.4|610.4|610.9|609.9|750
1747924200000|2025-05-22 14:30:00|610.9|609.9|610.6|609.6|611.6|610.6|610.6|609.6|437
1747924500000|2025-05-22 14:35:00|610.9|609.9|611.4|610.4|611.4|610.4|610.6|609.6|426
1747924800000|2025-05-22 14:40:00|611.1|610.1|611.1|610.1|612.1|611.1|611.1|610.1|761
1747925100000|2025-05-22 14:45:00|610.9|609.9|611.6|610.6|611.9|610.9|610|609|1578
1747925400000|2025-05-22 14:50:00|611.4|610.4|611.1|610.1|611.6|610.6|611.1|610.1|403
1747925700000|2025-05-22 14:55:00|610.9|609.9|609.9|608.9|611|610|609.4|608.4|816
1747926000000|2025-05-22 15:00:00|610|609|609.1|608.1|610.1|609.1|609.1|608.1|372
1747926300000|2025-05-22 15:05:00|609.3|608.3|609.6|608.6|609.6|608.6|608.4|607.4|742
1747926600000|2025-05-22 15:10:00|609.9|608.9|610.8|609.8|610.9|609.9|609.4|608.4|933
1747926900000|2025-05-22 15:15:00|610.9|609.9|609.4|608.4|610.9|609.9|609.4|608.4|626
1747927200000|2025-05-22 15:20:00|609.5|608.5|609.1|608.1|609.6|608.6|608.9|607.9|406
1747927500000|2025-05-22 15:25:00|608.9|607.9|607.9|606.9|610.4|609.4|607.6|606.6|1575
1747927800000|2025-05-22 15:30:00|608|607|609.1|608.1|609.5|608.5|607.9|606.9|980
1747928100000|2025-05-22 15:35:00|609|608|608.5|607.5|609|608|608.1|607.1|1003
1747928400000|2025-05-22 15:40:00|608.4|607.4|607.3|606.3|608.4|607.4|607.1|606.1|218
1747928700000|2025-05-22 15:45:00|607.1|606.1|607.4|606.4|607.9|606.9|607.1|606.1|94
1747929000000|2025-05-22 15:50:00|607.1|606.1|607.1|606.1|607.4|606.4|606.9|605.9|134
1747929300000|2025-05-22 15:55:00|607|606|606.9|605.9|607.4|606.4|606.6|605.6|181
1747929600000|2025-05-22 16:00:00|607.1|606.1|607.1|606.1|607.6|606.6|606.9|605.9|69
1747929900000|2025-05-22 16:05:00|607.4|606.4|607.4|606.4|607.5|606.5|607.1|606.1|107
1747930200000|2025-05-22 16:10:00|607.1|606.1|607.6|606.6|607.6|606.6|607.1|606.1|810
1747930500000|2025-05-22 16:15:00|607.9|606.9|607.9|606.9|608.1|607.1|607.4|606.4|251
1747930800000|2025-05-22 16:20:00|608.1|607.1|608.6|607.6|608.6|607.6|607.9|606.9|682
1747931100000|2025-05-22 16:25:00|608.9|607.9|609.4|608.4|609.4|608.4|608.9|607.9|265
1747931400000|2025-05-22 16:30:00|609.1|608.1|609.4|608.4|609.8|608.8|608.6|607.6|2040
1747931700000|2025-05-22 16:35:00|609.5|608.5|609.4|608.4|609.6|608.6|609.4|608.4|63
1747932000000|2025-05-22 16:40:00|609.6|608.6|609.4|608.4|609.6|608.6|609.1|608.1|221
1747932300000|2025-05-22 16:45:00|609.6|608.6|610.4|609.4|611.1|610.1|609.4|608.4|1745
1747932600000|2025-05-22 16:50:00|610.6|609.6|610.9|609.9|611.1|610.1|610.6|609.6|150
1747932900000|2025-05-22 16:55:00|610.8|609.8|611.4|610.4|611.6|610.6|610.6|609.6|2120
1747933200000|2025-05-22 17:00:00|611.3|610.3|611.4|610.4|611.6|610.6|611.1|610.1|86
1747933500000|2025-05-22 17:05:00|611.5|610.5|610.6|609.6|611.6|610.6|610.6|609.6|475
1747933800000|2025-05-22 17:10:00|610.9|609.9|610.6|609.6|611.1|610.1|610.6|609.6|53
1747934100000|2025-05-22 17:15:00|610.9|609.9|610.1|609.1|610.9|609.9|610.1|609.1|329
1747934400000|2025-05-22 17:20:00|610.3|609.3|610|609|610.6|609.6|609.9|608.9|226
1747934700000|2025-05-22 17:25:00|610.1|609.1|609.5|608.5|610.1|609.1|609.4|608.4|196
1747935000000|2025-05-22 17:30:00|609.6|608.6|608.9|607.9|609.9|608.9|608.8|607.8|163
1747935300000|2025-05-22 17:35:00|609.1|608.1|609.1|608.1|609.1|608.1|608.6|607.6|104
1747935600000|2025-05-22 17:40:00|609|608|609.1|608.1|609.1|608.1|608.9|607.9|69
1747935900000|2025-05-22 17:45:00|609|608|608.9|607.9|609.3|608.3|608.9|607.9|59
1747936200000|2025-05-22 17:50:00|608.8|607.8|609.6|608.6|609.6|608.6|608.6|607.6|189
1747936500000|2025-05-22 17:55:00|609.8|608.8|609.9|608.9|610.4|609.4|609.8|608.8|83
1747936800000|2025-05-22 18:00:00|610|609|609.6|608.6|610.1|609.1|609.4|608.4|184
1747937100000|2025-05-22 18:05:00|609.4|608.4|609.6|608.6|609.9|608.9|609.4|608.4|125
1747937400000|2025-05-22 18:10:00|609.8|608.8|609.6|608.6|609.9|608.9|609.5|608.5|60
1747937700000|2025-05-22 18:15:00|609.4|608.4|609.4|608.4|609.6|608.6|609.4|608.4|114
1747938000000|2025-05-22 18:20:00|609.5|608.5|610.5|609.5|610.6|609.6|609.4|608.4|171
1747938300000|2025-05-22 18:25:00|610.6|609.6|610.9|609.9|611|610|610.4|609.4|1451
1747938600000|2025-05-22 18:30:00|610.8|609.8|611.1|610.1|611.4|610.4|610.6|609.6|256
1747938900000|2025-05-22 18:35:00|610.9|609.9|610.8|609.8|610.9|609.9|610.6|609.6|119
1747939200000|2025-05-22 18:40:00|610.9|609.9|610.9|609.9|610.9|609.9|610.6|609.6|39
1747939500000|2025-05-22 18:45:00|611|610|611.6|610.6|611.6|610.6|610.9|609.9|179
1747939800000|2025-05-22 18:50:00|611.4|610.4|611.1|610.1|611.4|610.4|611.1|610.1|87
1747940100000|2025-05-22 18:55:00|611|610|610.9|609.9|611.1|610.1|610.8|609.8|28
1747940400000|2025-05-22 19:00:00|611.1|610.1|611.8|610.8|611.9|610.9|611.1|610.1|36
1747940700000|2025-05-22 19:05:00|611.9|610.9|611.1|610.1|611.9|610.9|611.1|610.1|7
1747941000000|2025-05-22 19:10:00|611.3|610.3|611.6|610.6|611.6|610.6|611.1|610.1|9
1747941300000|2025-05-22 19:15:00|611.4|610.4|611.6|610.6|611.6|610.6|611.4|610.4|111
1747941600000|2025-05-22 19:20:00|611.8|610.8|611.6|610.6|611.9|610.9|611.5|610.5|19
1747941900000|2025-05-22 19:25:00|611.5|610.5|611.4|610.4|611.6|610.6|611.4|610.4|19
1747942200000|2025-05-22 19:30:00|611.3|610.3|611.1|610.1|611.4|610.4|611.1|610.1|232
1747942500000|2025-05-22 19:35:00|610.9|609.9|610.6|609.6|611|610|610.5|609.5|67
1747942800000|2025-05-22 19:40:00|610.5|609.5|609.9|608.9|610.5|609.5|609.9|608.9|5
1747943100000|2025-05-22 19:45:00|609.8|608.8|609.6|608.6|609.9|608.9|609.6|608.6|85
1747943400000|2025-05-22 19:50:00|609.8|608.8|609.1|608.1|609.8|608.8|609.1|608.1|42
1747943700000|2025-05-22 19:55:00|608.9|607.9|609.1|608.1|609.1|608.1|608.9|607.9|89
1747944000000|2025-05-22 20:00:00|609|608|608.9|607.9|609.1|608.1|608.9|607.9|84
1747944300000|2025-05-22 20:05:00|608.6|607.6|608.4|607.4|608.9|607.9|608.4|607.4|65
1747944600000|2025-05-22 20:10:00|608.5|607.5|608.3|607.3|608.5|607.5|608.1|607.1|8
1747944900000|2025-05-22 20:15:00|608.4|607.4|608.6|607.6|608.6|607.6|608.1|607.1|19
1747945200000|2025-05-22 20:20:00|608.5|607.5|608.4|607.4|608.5|607.5|608.4|607.4|36
1747945500000|2025-05-22 20:25:00|608.3|607.3|608.1|607.1|608.3|607.3|608.1|607.1|28
1747945800000|2025-05-22 20:30:00|608.4|607.4|608.4|607.4|608.4|607.4|608.1|607.1|10
1747946100000|2025-05-22 20:35:00|608.6|607.6|608.6|607.6|608.6|607.6|608.6|607.6|97
1747946400000|2025-05-22 20:40:00|608.8|607.8|609.1|608.1|609.1|608.1|608.8|607.8|58
1747946700000|2025-05-22 20:45:00|609.4|608.4|609.1|608.1|609.4|608.4|609.1|608.1|97
1747947000000|2025-05-22 20:50:00|609.4|608.4|609.4|608.4|609.4|608.4|609.1|608.1|45
1747947300000|2025-05-22 20:55:00|609.1|608.1|609.4|608.4|609.4|608.4|609.1|608.1|93
1747947600000|2025-05-22 21:00:00|609.3|608.3|608.8|607.8|609.3|608.3|608.8|607.8|0
1747948200000|2025-05-22 21:10:00|609|608|609|608|609|608|609|608|0
1747949100000|2025-05-22 21:25:00|||||||||9
1747950600000|2025-05-22 21:50:00|609.5|606.5|609.4|606.4|609.5|606.5|609.4|606.4|0
1747950900000|2025-05-22 21:55:00|609.8|606.8|609.8|606.8|609.8|606.8|609.8|606.8|0
1747958400000|2025-05-23 00:00:00|608.5|607.5|609.4|608.4|609.4|608.4|608.1|607.1|67
1747958700000|2025-05-23 00:05:00|609.1|608.1|609.4|608.4|609.6|608.6|609.1|608.1|44
1747959000000|2025-05-23 00:10:00|609.6|608.6|609.3|608.3|609.6|608.6|609.1|608.1|17
1747959300000|2025-05-23 00:15:00|609|608|608.9|607.9|609.1|608.1|608.5|607.5|14
1747959600000|2025-05-23 00:20:00|608.8|607.8|608.8|607.8|609.3|608.3|608.6|607.6|2
1747959900000|2025-05-23 00:25:00|608.9|607.9|609|608|609.1|608.1|608.8|607.8|2
1747960200000|2025-05-23 00:30:00|609.1|608.1|609|608|609.1|608.1|609|608|0
1747960500000|2025-05-23 00:35:00|609.1|608.1|608.9|607.9|609.1|608.1|608.9|607.9|0
1747960800000|2025-05-23 00:40:00|608.8|607.8|609|608|609|608|608.8|607.8|0
1747961100000|2025-05-23 00:45:00|608.9|607.9|609.6|608.6|609.8|608.8|608.9|607.9|0
1747961400000|2025-05-23 00:50:00|609.5|608.5|609.8|608.8|609.9|608.9|609.5|608.5|1
1747961700000|2025-05-23 00:55:00|609.6|608.6|609.8|608.8|610|609|609.6|608.6|0
1747962000000|2025-05-23 01:00:00|609.9|608.9|609.6|608.6|609.9|608.9|609.5|608.5|3
1747962300000|2025-05-23 01:05:00|609.5|608.5|609.4|608.4|609.6|608.6|609.1|608.1|380
1747962600000|2025-05-23 01:10:00|609.5|608.5|610|609|610.1|609.1|609.5|608.5|6
1747962900000|2025-05-23 01:15:00|609.9|608.9|609.8|608.8|609.9|608.9|609.6|608.6|4
1747963200000|2025-05-23 01:20:00|609.6|608.6|609.6|608.6|609.8|608.8|609.4|608.4|5
1747963500000|2025-05-23 01:25:00|609.8|608.8|610|609|610|609|609.6|608.6|2
1747963800000|2025-05-23 01:30:00|609.9|608.9|609.6|608.6|610|609|609.4|608.4|1
1747964100000|2025-05-23 01:35:00|609.8|608.8|609.6|608.6|609.9|608.9|609.5|608.5|0
1747964400000|2025-05-23 01:40:00|609.8|608.8|609.6|608.6|609.8|608.8|609.4|608.4|1
1747964700000|2025-05-23 01:45:00|609.9|608.9|609.8|608.8|609.9|608.9|609.6|608.6|3
1747965000000|2025-05-23 01:50:00|609.6|608.6|609.5|608.5|609.8|608.8|609.4|608.4|0
1747965300000|2025-05-23 01:55:00|609.6|608.6|609.4|608.4|609.6|608.6|609|608|2
1747965600000|2025-05-23 02:00:00|609.3|608.3|609.1|608.1|609.6|608.6|609.1|608.1|2
1747965900000|2025-05-23 02:05:00|609.3|608.3|609.1|608.1|609.4|608.4|609.1|608.1|4
1747966200000|2025-05-23 02:10:00|609|608|608.9|607.9|609.1|608.1|608.9|607.9|3
1747966500000|2025-05-23 02:15:00|608.8|607.8|608.1|607.1|608.8|607.8|608.1|607.1|16
1747966800000|2025-05-23 02:20:00|608|607|607.8|606.8|608.1|607.1|607.6|606.6|9
1747967100000|2025-05-23 02:25:00|607.9|606.9|608.3|607.3|608.3|607.3|607.8|606.8|5
1747967400000|2025-05-23 02:30:00|608.1|607.1|608|607|608.3|607.3|607.9|606.9|2
1747967700000|2025-05-23 02:35:00|608.1|607.1|607.9|606.9|608.1|607.1|607.9|606.9|5
1747968000000|2025-05-23 02:40:00|608|607|607.9|606.9|608.1|607.1|607.8|606.8|4
1747968300000|2025-05-23 02:45:00|607.8|606.8|607.9|606.9|608.1|607.1|607.8|606.8|3
1747968600000|2025-05-23 02:50:00|608|607|608.1|607.1|608.3|607.3|608|607|2
1747968900000|2025-05-23 02:55:00|608|607|608.1|607.1|608.1|607.1|607.9|606.9|6
1747969200000|2025-05-23 03:00:00|608.4|607.4|609.1|608.1|609.1|608.1|608.3|607.3|9
1747969500000|2025-05-23 03:05:00|609|608|608.9|607.9|609|608|608.9|607.9|0
1747969800000|2025-05-23 03:10:00|609.1|608.1|608.9|607.9|609.1|608.1|608.8|607.8|14
1747970100000|2025-05-23 03:15:00|608.6|607.6|608.8|607.8|608.9|607.9|608.6|607.6|15
1747970400000|2025-05-23 03:20:00|608.9|607.9|608.8|607.8|608.9|607.9|608.8|607.8|3
1747970700000|2025-05-23 03:25:00|608.9|607.9|609|608|609.1|608.1|608.9|607.9|5
1747971000000|2025-05-23 03:30:00|608.9|607.9|608.9|607.9|608.9|607.9|608.9|607.9|1
1747971300000|2025-05-23 03:35:00|608.6|607.6|608.3|607.3|608.6|607.6|608.3|607.3|21
1747971600000|2025-05-23 03:40:00|608.4|607.4|608.3|607.3|608.6|607.6|608.3|607.3|5
1747971900000|2025-05-23 03:45:00|608.1|607.1|608.4|607.4|608.4|607.4|608.1|607.1|1
1747972200000|2025-05-23 03:50:00|608.3|607.3|608|607|608.4|607.4|607.9|606.9|611
1747972500000|2025-05-23 03:55:00|608.1|607.1|608.1|607.1|608.1|607.1|608|607|29
1747972800000|2025-05-23 04:00:00|608|607|608|607|608|607|607.9|606.9|12
1747973100000|2025-05-23 04:05:00|608.1|607.1|608.8|607.8|608.9|607.9|608.1|607.1|22
1747973400000|2025-05-23 04:10:00|608.9|607.9|609|608|609.3|608.3|608.9|607.9|19
1747973700000|2025-05-23 04:15:00|608.9|607.9|608.9|607.9|609|608|608.9|607.9|6
1747974000000|2025-05-23 04:20:00|608.8|607.8|609.3|608.3|609.4|608.4|608.8|607.8|14
1747974300000|2025-05-23 04:25:00|609.4|608.4|609.1|608.1|609.4|608.4|609.1|608.1|1
1747974600000|2025-05-23 04:30:00|609|608|608.6|607.6|609|608|608.6|607.6|10
1747974900000|2025-05-23 04:35:00|608.9|607.9|608.1|607.1|608.9|607.9|608.1|607.1|6
1747975200000|2025-05-23 04:40:00|608.3|607.3|608.1|607.1|608.4|607.4|608.1|607.1|3
1747975500000|2025-05-23 04:45:00|608.3|607.3|608|607|608.3|607.3|607.9|606.9|106
1747975800000|2025-05-23 04:50:00|607.9|606.9|608.3|607.3|608.4|607.4|607.9|606.9|7
1747976100000|2025-05-23 04:55:00|608.1|607.1|608.1|607.1|608.3|607.3|608.1|607.1|3
1747976400000|2025-05-23 05:00:00|608.3|607.3|608.1|607.1|608.4|607.4|608.1|607.1|63
1747976700000|2025-05-23 05:05:00|608|607|607.9|606.9|608|607|607.9|606.9|34
1747977000000|2025-05-23 05:10:00|607.8|606.8|608.1|607.1|608.1|607.1|607.8|606.8|31
1747977300000|2025-05-23 05:15:00|608.3|607.3|608.6|607.6|608.6|607.6|608.1|607.1|5
1747977600000|2025-05-23 05:20:00|608.4|607.4|609|608|609|608|608.4|607.4|39
1747977900000|2025-05-23 05:25:00|608.9|607.9|608.9|607.9|609.1|608.1|608.9|607.9|22
1747978200000|2025-05-23 05:30:00|609.1|608.1|609.1|608.1|609.4|608.4|608.9|607.9|40
1747978500000|2025-05-23 05:35:00|609|608|608.9|607.9|609.1|608.1|608.9|607.9|1
1747978800000|2025-05-23 05:40:00|608.6|607.6|608.6|607.6|608.8|607.8|608.5|607.5|9
1747979100000|2025-05-23 05:45:00|608.5|607.5|608.4|607.4|608.6|607.6|608.4|607.4|5
1747979400000|2025-05-23 05:50:00|608.6|607.6|608.4|607.4|608.6|607.6|608.4|607.4|6
1747979700000|2025-05-23 05:55:00|608.5|607.5|608.9|607.9|609.1|608.1|608.5|607.5|16
1747980000000|2025-05-23 06:00:00|608.8|607.8|609.1|608.1|609.1|608.1|608.8|607.8|8
1747980300000|2025-05-23 06:05:00|609|608|608.3|607.3|609.1|608.1|608.3|607.3|8
1747980600000|2025-05-23 06:10:00|608.4|607.4|608.8|607.8|609|608|608.3|607.3|23
1747980900000|2025-05-23 06:15:00|608.6|607.6|608.6|607.6|608.8|607.8|608.4|607.4|47
1747981200000|2025-05-23 06:20:00|608.5|607.5|607.9|606.9|608.5|607.5|607.6|606.6|541
1747981500000|2025-05-23 06:25:00|607.6|606.6|608.3|607.3|608.4|607.4|607.4|606.4|20
1747981800000|2025-05-23 06:30:00|608.4|607.4|607.8|606.8|608.6|607.6|607.6|606.6|38
1747982100000|2025-05-23 06:35:00|607.6|606.6|608.1|607.1|608.1|607.1|607.5|606.5|12
1747982400000|2025-05-23 06:40:00|608|607|608.6|607.6|608.6|607.6|607.9|606.9|25
1747982700000|2025-05-23 06:45:00|608.5|607.5|608.1|607.1|608.6|607.6|608.1|607.1|32
1747983000000|2025-05-23 06:50:00|607.9|606.9|607.8|606.8|607.9|606.9|607.6|606.6|69
1747983300000|2025-05-23 06:55:00|607.6|606.6|607.6|606.6|607.9|606.9|607.4|606.4|31
1747983600000|2025-05-23 07:00:00|607.9|606.9|607.6|606.6|607.9|606.9|607.4|606.4|532
1747983900000|2025-05-23 07:05:00|607.8|606.8|608.6|607.6|608.9|607.9|607.6|606.6|234
1747984200000|2025-05-23 07:10:00|608.8|607.8|608.6|607.6|608.9|607.9|608.4|607.4|89
1747984500000|2025-05-23 07:15:00|608.5|607.5|608.1|607.1|608.8|607.8|608.1|607.1|390
1747984800000|2025-05-23 07:20:00|608.3|607.3|607.9|606.9|608.6|607.6|607.6|606.6|198
1747985100000|2025-05-23 07:25:00|607.8|606.8|607|606|607.9|606.9|606.9|605.9|1197
1747985400000|2025-05-23 07:30:00|607.1|606.1|607.3|606.3|607.6|606.6|607|606|100
1747985700000|2025-05-23 07:35:00|607.1|606.1|606.8|605.8|607.1|606.1|606.4|605.4|211
1747986000000|2025-05-23 07:40:00|606.6|605.6|606.8|605.8|606.8|605.8|606.4|605.4|64
1747986300000|2025-05-23 07:45:00|606.6|605.6|606.6|605.6|606.9|605.9|606.4|605.4|891
1747986600000|2025-05-23 07:50:00|606.8|605.8|607.1|606.1|607.6|606.6|606.8|605.8|278
1747986900000|2025-05-23 07:55:00|607.4|606.4|607.6|606.6|607.9|606.9|607.1|606.1|137
1747987200000|2025-05-23 08:00:00|607.5|606.5|607.6|606.6|608|607|607.1|606.1|152
1747987500000|2025-05-23 08:05:00|607.8|606.8|606.6|605.6|607.8|606.8|606.5|605.5|143
1747987800000|2025-05-23 08:10:00|606.5|605.5|606.4|605.4|606.6|605.6|605.9|604.9|113
1747988100000|2025-05-23 08:15:00|606.5|605.5|606.3|605.3|606.6|605.6|606.1|605.1|87
1747988400000|2025-05-23 08:20:00|606.4|605.4|606.9|605.9|607.1|606.1|605.9|604.9|115
1747988700000|2025-05-23 08:25:00|607|606|606.6|605.6|607.6|606.6|606.6|605.6|111
1747989000000|2025-05-23 08:30:00|606.4|605.4|607.1|606.1|607.6|606.6|606.1|605.1|1090
1747989300000|2025-05-23 08:35:00|607|606|606.6|605.6|607.1|606.1|606.1|605.1|100
1747989600000|2025-05-23 08:40:00|606.5|605.5|607.1|606.1|607.1|606.1|606.1|605.1|570
1747989900000|2025-05-23 08:45:00|606.9|605.9|605.9|604.9|607.3|606.3|605.9|604.9|1035
1747990200000|2025-05-23 08:50:00|606.1|605.1|605.6|604.6|606.4|605.4|605.5|604.5|326
1747990500000|2025-05-23 08:55:00|605.8|604.8|606.1|605.1|606.1|605.1|605.6|604.6|49
1747990800000|2025-05-23 09:00:00|606|605|608.1|607.1|608.5|607.5|605.9|604.9|67
1747991100000|2025-05-23 09:05:00|608|607|607.3|606.3|608.1|607.1|607.3|606.3|373
1747991400000|2025-05-23 09:10:00|607.4|606.4|607.4|606.4|607.9|606.9|607.1|606.1|62
1747991700000|2025-05-23 09:15:00|607.6|606.6|607.9|606.9|608.1|607.1|607.4|606.4|405
1747992000000|2025-05-23 09:20:00|607.8|606.8|607.3|606.3|607.9|606.9|607.1|606.1|351
1747992300000|2025-05-23 09:25:00|607.1|606.1|607.4|606.4|607.5|606.5|607.1|606.1|44
1747992600000|2025-05-23 09:30:00|607.5|606.5|608.8|607.8|608.9|607.9|607.1|606.1|106
1747992900000|2025-05-23 09:35:00|608.6|607.6|608.6|607.6|608.9|607.9|608.3|607.3|65
1747993200000|2025-05-23 09:40:00|608.4|607.4|608.6|607.6|609|608|608.4|607.4|46
1747993500000|2025-05-23 09:45:00|608.5|607.5|608.6|607.6|608.8|607.8|608.4|607.4|79
1747993800000|2025-05-23 09:50:00|608.9|607.9|609.4|608.4|609.9|608.9|608.6|607.6|73
1747994100000|2025-05-23 09:55:00|609.5|608.5|609.6|608.6|609.9|608.9|609.4|608.4|57
1747994400000|2025-05-23 10:00:00|609.8|608.8|609.6|608.6|609.9|608.9|609.4|608.4|80
1747994700000|2025-05-23 10:05:00|609.8|608.8|609.5|608.5|609.9|608.9|609.5|608.5|141
1747995000000|2025-05-23 10:10:00|609.4|608.4|609.4|608.4|609.6|608.6|609.3|608.3|50
1747995300000|2025-05-23 10:15:00|609.5|608.5|609.4|608.4|609.5|608.5|609.1|608.1|134
1747995600000|2025-05-23 10:20:00|609.6|608.6|609.6|608.6|609.9|608.9|609.6|608.6|91
1747995900000|2025-05-23 10:25:00|609.9|608.9|610.1|609.1|610.4|609.4|609.9|608.9|246
1747996200000|2025-05-23 10:30:00|610.4|609.4|610.9|609.9|610.9|609.9|610.1|609.1|533
1747996500000|2025-05-23 10:35:00|611.1|610.1|610.9|609.9|611.1|610.1|610.6|609.6|288
1747996800000|2025-05-23 10:40:00|611.1|610.1|611.1|610.1|611.1|610.1|610.9|609.9|101
1747997100000|2025-05-23 10:45:00|610.9|609.9|610.6|609.6|610.9|609.9|610.6|609.6|75
1747997400000|2025-05-23 10:50:00|610.8|609.8|610.9|609.9|610.9|609.9|610.6|609.6|20
1747997700000|2025-05-23 10:55:00|611.1|610.1|611.1|610.1|611.1|610.1|610.6|609.6|43
1747998000000|2025-05-23 11:00:00|611|610|611.6|610.6|611.9|610.9|611|610|242
1747998300000|2025-05-23 11:05:00|611.8|610.8|611.1|610.1|611.8|610.8|611.1|610.1|44
1747998600000|2025-05-23 11:10:00|610.9|609.9|611.6|610.6|611.9|610.9|610.9|609.9|66
1747998900000|2025-05-23 11:15:00|611.9|610.9|610.5|609.5|611.9|610.9|609.8|608.8|449
1747999200000|2025-05-23 11:20:00|610.4|609.4|610.6|609.6|611.1|610.1|610.1|609.1|334
1747999500000|2025-05-23 11:25:00|610.5|609.5|611.1|610.1|611.1|610.1|610.3|609.3|75
1747999800000|2025-05-23 11:30:00|611|610|611.3|610.3|611.4|610.4|610.6|609.6|76
1748000100000|2025-05-23 11:35:00|611.1|610.1|611.1|610.1|611.4|610.4|611.1|610.1|407
1748000400000|2025-05-23 11:40:00|611.4|610.4|607.5|606.5|611.4|610.4|606.6|605.6|702
1748000700000|2025-05-23 11:45:00|607.6|606.6|603.8|602.8|607.9|606.9|602.9|601.9|642
1748001000000|2025-05-23 11:50:00|603.9|602.9|605.1|604.1|606.4|605.4|603.5|602.5|273
1748001300000|2025-05-23 11:55:00|605|604|603.5|602.5|605.1|604.1|602.6|601.6|175
1748001600000|2025-05-23 12:00:00|603.6|602.6|601.6|600.6|604.1|603.1|601.6|600.6|381
1748001900000|2025-05-23 12:05:00|601.9|600.9|601.9|600.9|602.1|601.1|600.6|599.6|367
1748002200000|2025-05-23 12:10:00|601.8|600.8|603|602|603.1|602.1|600.9|599.9|233
1748002500000|2025-05-23 12:15:00|602.9|601.9|604.1|603.1|605.1|604.1|602.4|601.4|213
1748002800000|2025-05-23 12:20:00|604|603|603.1|602.1|604|603|603|602|193
1748003100000|2025-05-23 12:25:00|603|602|603.8|602.8|604.3|603.3|602.9|601.9|357
1748003400000|2025-05-23 12:30:00|603.6|602.6|603.9|602.9|603.9|602.9|602.6|601.6|121
1748003700000|2025-05-23 12:35:00|603.6|602.6|603.6|602.6|604.6|603.6|603.4|602.4|234
1748004000000|2025-05-23 12:40:00|603.8|602.8|602.9|601.9|603.9|602.9|602.9|601.9|379
1748004300000|2025-05-23 12:45:00|603|602|602.9|601.9|603.1|602.1|602.1|601.1|558
1748004600000|2025-05-23 12:50:00|602.8|601.8|602.4|601.4|603.1|602.1|602.4|601.4|187
1748004900000|2025-05-23 12:55:00|602.1|601.1|602.9|601.9|603.4|602.4|602.1|601.1|323
1748005200000|2025-05-23 13:00:00|603|602|603.1|602.1|605.4|604.4|603|602|574
1748005500000|2025-05-23 13:05:00|603.4|602.4|602.1|601.1|603.8|602.8|601.9|600.9|292
1748005800000|2025-05-23 13:10:00|602|601|602.1|601.1|602.6|601.6|601.4|600.4|366
1748006100000|2025-05-23 13:15:00|602.4|601.4|603.6|602.6|604|603|601.9|600.9|2877
1748006400000|2025-05-23 13:20:00|603.5|602.5|604.4|603.4|604.8|603.8|603.5|602.5|488
1748006700000|2025-05-23 13:25:00|604.3|603.3|604.9|603.9|605.5|604.5|603.8|602.8|586
1748007000000|2025-05-23 13:30:00|604.6|603.6|606.4|605.4|606.6|605.6|604.6|603.6|295
1748007300000|2025-05-23 13:35:00|606.6|605.6|606.6|605.6|607.1|606.1|606.1|605.1|193
1748007600000|2025-05-23 13:40:00|606.9|605.9|607.1|606.1|607.6|606.6|606.1|605.1|301
1748007900000|2025-05-23 13:45:00|607.4|606.4|606.6|605.6|607.4|606.4|605.9|604.9|466
1748008200000|2025-05-23 13:50:00|606.5|605.5|607.6|606.6|608.6|607.6|606.5|605.5|607
1748008500000|2025-05-23 13:55:00|607.9|606.9|607.9|606.9|608.1|607.1|607.4|606.4|394
1748008800000|2025-05-23 14:00:00|608.1|607.1|609.6|608.6|610.1|609.1|608.1|607.1|456
1748009100000|2025-05-23 14:05:00|609.8|608.8|609.9|608.9|610|609|609.1|608.1|250
1748009400000|2025-05-23 14:10:00|609.8|608.8|610.9|609.9|611.4|610.4|609.1|608.1|401
1748009700000|2025-05-23 14:15:00|610.8|609.8|611.1|610.1|611.4|610.4|610.4|609.4|270
1748010000000|2025-05-23 14:20:00|611.3|610.3|612.4|611.4|612.4|611.4|610.6|609.6|402
1748010300000|2025-05-23 14:25:00|612.6|611.6|611.4|610.4|612.6|611.6|611.4|610.4|224
1748010600000|2025-05-23 14:30:00|611.5|610.5|611.1|610.1|612.1|611.1|610.6|609.6|195
1748010900000|2025-05-23 14:35:00|611.3|610.3|610.9|609.9|611.4|610.4|610.4|609.4|324
1748011200000|2025-05-23 14:40:00|610.6|609.6|611.1|610.1|611.4|610.4|610.1|609.1|352
1748011500000|2025-05-23 14:45:00|611.3|610.3|611.1|610.1|611.6|610.6|611.1|610.1|217
1748011800000|2025-05-23 14:50:00|610.9|609.9|609.9|608.9|611.1|610.1|609.4|608.4|239
1748012100000|2025-05-23 14:55:00|610.1|609.1|609.6|608.6|610.1|609.1|609.4|608.4|266
1748012400000|2025-05-23 15:00:00|609.9|608.9|610.6|609.6|610.9|609.9|609.4|608.4|887
1748012700000|2025-05-23 15:05:00|610.9|609.9|610.1|609.1|610.9|609.9|609.1|608.1|267
1748013000000|2025-05-23 15:10:00|610.4|609.4|611.1|610.1|611.4|610.4|610.1|609.1|267
1748013300000|2025-05-23 15:15:00|611.3|610.3|610.9|609.9|612.4|611.4|610.9|609.9|428
1748013600000|2025-05-23 15:20:00|611.1|610.1|612.1|611.1|612.1|611.1|611|610|287
1748013900000|2025-05-23 15:25:00|612.4|611.4|612.9|611.9|612.9|611.9|611.9|610.9|1005
1748014200000|2025-05-23 15:30:00|612.8|611.8|612.3|611.3|612.9|611.9|612.1|611.1|305
1748014500000|2025-05-23 15:35:00|612.1|611.1|611.6|610.6|612.3|611.3|611.1|610.1|275
1748014800000|2025-05-23 15:40:00|611.8|610.8|612.1|611.1|612.4|611.4|611.6|610.6|327
1748015100000|2025-05-23 15:45:00|612.4|611.4|612.4|611.4|612.9|611.9|612.1|611.1|106
1748015400000|2025-05-23 15:50:00|612.5|611.5|611.6|610.6|612.6|611.6|611.6|610.6|98
1748015700000|2025-05-23 15:55:00|611.5|610.5|611.6|610.6|611.9|610.9|611.4|610.4|329
1748016000000|2025-05-23 16:00:00|611.5|610.5|611.6|610.6|612.1|611.1|611.4|610.4|125
1748016300000|2025-05-23 16:05:00|611.4|610.4|611.1|610.1|611.8|610.8|610.9|609.9|479
1748016600000|2025-05-23 16:10:00|610.9|609.9|610.9|609.9|611.1|610.1|610.6|609.6|163
1748016900000|2025-05-23 16:15:00|610.6|609.6|610.5|609.5|610.9|609.9|610.3|609.3|78
1748017200000|2025-05-23 16:20:00|610.4|609.4|610.4|609.4|610.6|609.6|609.8|608.8|180
1748017500000|2025-05-23 16:25:00|610.3|609.3|610.9|609.9|611.3|610.3|609.9|608.9|449
1748017800000|2025-05-23 16:30:00|611|610|611.9|610.9|611.9|610.9|610.6|609.6|211
1748018100000|2025-05-23 16:35:00|612|611|612|611|612.4|611.4|611.9|610.9|275
1748018400000|2025-05-23 16:40:00|612.1|611.1|611.6|610.6|612.4|611.4|611.5|610.5|177
1748018700000|2025-05-23 16:45:00|611.8|610.8|611.6|610.6|612.4|611.4|611.4|610.4|153
1748019000000|2025-05-23 16:50:00|611.5|610.5|611.6|610.6|611.8|610.8|611.4|610.4|301
1748019300000|2025-05-23 16:55:00|611.8|610.8|610.6|609.6|611.9|610.9|610.5|609.5|44
1748019600000|2025-05-23 17:00:00|610.4|609.4|610.4|609.4|610.6|609.6|610.1|609.1|244
1748019900000|2025-05-23 17:05:00|610.3|609.3|610.9|609.9|610.9|609.9|609.9|608.9|300
1748020200000|2025-05-23 17:10:00|611.1|610.1|611.5|610.5|612.4|611.4|611.1|610.1|836
1748020500000|2025-05-23 17:15:00|611.4|610.4|612.4|611.4|612.6|611.6|611.4|610.4|179
1748020800000|2025-05-23 17:20:00|612.5|611.5|613|612|613.1|612.1|612.5|611.5|258
1748021100000|2025-05-23 17:25:00|612.9|611.9|613.4|612.4|613.6|612.6|612.9|611.9|391
1748021400000|2025-05-23 17:30:00|613.1|612.1|613.1|612.1|613.3|612.3|612.9|611.9|193
1748021700000|2025-05-23 17:35:00|613.4|612.4|613.4|612.4|613.4|612.4|613.1|612.1|297
1748022000000|2025-05-23 17:40:00|613.3|612.3|613.6|612.6|613.8|612.8|613.3|612.3|286
1748022300000|2025-05-23 17:45:00|613.4|612.4|613.4|612.4|613.6|612.6|613.1|612.1|225
1748022600000|2025-05-23 17:50:00|613.3|612.3|613.4|612.4|613.9|612.9|613.1|612.1|687
1748022900000|2025-05-23 17:55:00|613.1|612.1|612.9|611.9|613.1|612.1|612.9|611.9|436
1748023200000|2025-05-23 18:00:00|612.6|611.6|613.1|612.1|613.1|612.1|612.6|611.6|277
1748023500000|2025-05-23 18:05:00|612.9|611.9|613.4|612.4|613.6|612.6|612.9|611.9|453
1748023800000|2025-05-23 18:10:00|613.1|612.1|613.1|612.1|613.4|612.4|612.9|611.9|175
1748024100000|2025-05-23 18:15:00|613.4|612.4|612.6|611.6|613.4|612.4|612.6|611.6|206
1748024400000|2025-05-23 18:20:00|612.4|611.4|612.9|611.9|612.9|611.9|612.1|611.1|289
1748024700000|2025-05-23 18:25:00|612.6|611.6|612.1|611.1|612.9|611.9|611.9|610.9|1072
1748025000000|2025-05-23 18:30:00|612.4|611.4|613.6|612.6|613.6|612.6|612.4|611.4|1419
1748025300000|2025-05-23 18:35:00|613.4|612.4|613.1|612.1|613.4|612.4|612.9|611.9|191
1748025600000|2025-05-23 18:40:00|613.3|612.3|613.1|612.1|613.3|612.3|613.1|612.1|37
1748025900000|2025-05-23 18:45:00|613.4|612.4|613.4|612.4|613.4|612.4|613.4|612.4|160
1748026200000|2025-05-23 18:50:00|613.6|612.6|613.6|612.6|613.6|612.6|613.6|612.6|66
1748026500000|2025-05-23 18:55:00|||||||||308
1748026800000|2025-05-23 19:00:00|613.9|612.9|613.9|612.9|613.9|612.9|613.6|612.6|70
1748027100000|2025-05-23 19:05:00|614.1|613.1|614.1|613.1|614.1|613.1|614.1|613.1|52
1748027400000|2025-05-23 19:10:00|614.4|613.4|613.9|612.9|614.4|613.4|613.9|612.9|166
1748027700000|2025-05-23 19:15:00|614|613|613.9|612.9|614.1|613.1|613.9|612.9|17
1748028000000|2025-05-23 19:20:00|||||||||28
1748028300000|2025-05-23 19:25:00|||||||||88
1748028600000|2025-05-23 19:30:00|613.6|612.6|613.6|612.6|613.9|612.9|613.4|612.4|252
1748028900000|2025-05-23 19:35:00|613.5|612.5|613.4|612.4|613.6|612.6|613.1|612.1|6
1748029200000|2025-05-23 19:40:00|613.3|612.3|613.4|612.4|613.4|612.4|613.3|612.3|3
1748029500000|2025-05-23 19:45:00|613.1|612.1|613.4|612.4|613.4|612.4|613.1|612.1|25
1748029800000|2025-05-23 19:50:00|613.3|612.3|613|612|613.3|612.3|612.8|611.8|40
1748030100000|2025-05-23 19:55:00|612.9|611.9|613.1|612.1|613.4|612.4|612.6|611.6|62
1748030400000|2025-05-23 20:00:00|612.9|611.9|613.1|612.1|613.1|612.1|612.8|611.8|11
1748030700000|2025-05-23 20:05:00|613|612|613.1|612.1|613.4|612.4|613|612|6
1748031000000|2025-05-23 20:10:00|613.3|612.3|613.3|612.3|613.5|612.5|613.3|612.3|14
1748031300000|2025-05-23 20:15:00|613.5|612.5|613.5|612.5|613.5|612.5|613.5|612.5|10
1748031600000|2025-05-23 20:20:00|613.6|612.6|613.5|612.5|613.6|612.6|613.4|612.4|2
1748031900000|2025-05-23 20:25:00|613.6|612.6|613.6|612.6|613.6|612.6|613.5|612.5|1
1748032200000|2025-05-23 20:30:00|613.8|612.8|613.6|612.6|613.8|612.8|613.6|612.6|9
1748032500000|2025-05-23 20:35:00|613.8|612.8|613.8|612.8|613.9|612.9|613.8|612.8|0
1748032800000|2025-05-23 20:40:00|613.9|612.9|613.4|612.4|613.9|612.9|613.4|612.4|10
1748033100000|2025-05-23 20:45:00|613.5|612.5|613.4|612.4|613.5|612.5|613.4|612.4|2
1748033400000|2025-05-23 20:50:00|613.5|612.5|613.6|612.6|613.6|612.6|613.5|612.5|18
1748033700000|2025-05-23 20:55:00|613.4|612.4|613.8|612.8|613.8|612.8|613.4|612.4|7
1748210400000|2025-05-25 22:00:00|614.9|611.9|613.8|612.8|615.1|614.1|613.3|611.4|14
1748210700000|2025-05-25 22:05:00|613.9|612.9|615.3|614.3|615.3|614.3|613.5|612.5|0
1748211000000|2025-05-25 22:10:00|615.1|614.1|616|615|616.3|615.3|615.1|614.1|52
1748211300000|2025-05-25 22:15:00|616.3|615.3|616|615|616.3|615.3|615.9|614.9|0
1748211600000|2025-05-25 22:20:00|616.3|615.3|616.3|615.3|616.3|615.3|616|615|1
1748211900000|2025-05-25 22:25:00|616.1|615.1|616|615|616.3|615.3|615.8|614.8|1
1748212200000|2025-05-25 22:30:00|616.1|615.1|616|615|616.3|615.3|615.5|614.5|0
1748212500000|2025-05-25 22:35:00|615.9|614.9|615.8|614.8|616|615|615.8|614.8|0
1748212800000|2025-05-25 22:40:00|615.6|614.6|615.5|614.5|615.6|614.6|615.4|614.4|0
1748213100000|2025-05-25 22:45:00|615.8|614.8|616|615|616|615|615.6|614.6|0
1748213400000|2025-05-25 22:50:00|615.6|614.6|615.8|614.8|615.8|614.8|615.5|614.5|0
1748213700000|2025-05-25 22:55:00|615.9|614.9|616|615|616|615|615.9|614.9|0
1748214000000|2025-05-25 23:00:00|615.9|614.9|615.8|614.8|616.3|615.3|615.8|614.8|1
1748214300000|2025-05-25 23:05:00|615.9|614.9|616|615|616|615|615.8|614.8|0
1748214600000|2025-05-25 23:10:00|615.8|614.8|615.8|614.8|615.8|614.8|615.8|614.8|0
1748214900000|2025-05-25 23:15:00|615.9|614.9|616|615|616|615|615.8|614.8|0
1748215200000|2025-05-25 23:20:00|615.9|614.9|616|615|616|615|615.8|614.8|0
1748215500000|2025-05-25 23:25:00|616.3|615.3|616.3|615.3|616.3|615.3|616.1|615.1|0
1748215800000|2025-05-25 23:30:00|616.1|615.1|616.8|615.8|617|616|616.1|615.1|3
1748216100000|2025-05-25 23:35:00|616.5|615.5|616.5|615.5|616.6|615.6|616.5|615.5|0
1748216400000|2025-05-25 23:40:00|616.3|615.3|616.3|615.3|616.6|615.6|616.3|615.3|0
1748216700000|2025-05-25 23:45:00|616.5|615.5|616|615|616.5|615.5|616|615|0
1748217300000|2025-05-25 23:55:00|615.9|614.9|615.3|614.3|615.9|614.9|615.3|614.3|0
1748217600000|2025-05-26 00:00:00|615|614|615.5|614.5|615.8|614.8|614.8|613.8|0
1748217900000|2025-05-26 00:05:00|615.8|614.8|616|615|616|615|615.5|614.5|0
1748218200000|2025-05-26 00:10:00|615.9|614.9|615.3|614.3|616|615|615.3|614.3|0
1748218500000|2025-05-26 00:15:00|615.5|614.5|614.5|613.5|615.6|614.6|614.5|613.5|0
1748218800000|2025-05-26 00:20:00|614.8|613.8|614.3|613.3|614.8|613.8|614.1|613.1|0
1748219100000|2025-05-26 00:25:00|614.1|613.1|613.8|612.8|614.1|613.1|613.8|612.8|0
1748219400000|2025-05-26 00:30:00|614|613|614.3|613.3|614.3|613.3|613.8|612.8|0
1748219700000|2025-05-26 00:35:00|614.1|613.1|614.4|613.4|614.4|613.4|614|613|0
1748220000000|2025-05-26 00:40:00|614.3|613.3|614.3|613.3|614.4|613.4|614.1|613.1|1
1748220300000|2025-05-26 00:45:00|614.1|613.1|613.9|612.9|614.3|613.3|613.9|612.9|0
1748220600000|2025-05-26 00:50:00|614|613|613.8|612.8|614|613|613.6|612.6|1
1748220900000|2025-05-26 00:55:00|613.6|612.6|613.5|612.5|613.8|612.8|613.5|612.5|0
1748221200000|2025-05-26 01:00:00|613.6|612.6|612.5|611.5|613.6|612.6|612.3|611.3|13
1748221500000|2025-05-26 01:05:00|612.8|611.8|612.8|611.8|613|612|612.5|611.5|1
1748221800000|2025-05-26 01:10:00|612.9|611.9|612.9|611.9|613|612|612.5|611.5|1
1748222100000|2025-05-26 01:15:00|613.1|612.1|612.8|611.8|613.3|612.3|612.8|611.8|1
1748222400000|2025-05-26 01:20:00|612.6|611.6|612.5|611.5|612.8|611.8|612.5|611.5|0
1748222700000|2025-05-26 01:25:00|612.4|611.4|613.1|612.1|613.4|612.4|612.4|611.4|10
1748223000000|2025-05-26 01:30:00|613|612|612.5|611.5|613|612|612.3|611.3|2
1748223300000|2025-05-26 01:35:00|612.6|611.6|613.5|612.5|613.9|612.9|612.6|611.6|1
1748223600000|2025-05-26 01:40:00|613.6|612.6|614|613|614.3|613.3|613.6|612.6|0
1748223900000|2025-05-26 01:45:00|613.9|612.9|613.8|612.8|614|613|613.6|612.6|0
1748224200000|2025-05-26 01:50:00|613.6|612.6|613|612|613.6|612.6|613|612|0
1748224500000|2025-05-26 01:55:00|613.3|612.3|613.3|612.3|613.3|612.3|613|612|0
1748224800000|2025-05-26 02:00:00|613.1|612.1|613.1|612.1|613.3|612.3|612.6|611.6|3
1748225100000|2025-05-26 02:05:00|613|612|613.3|612.3|613.4|612.4|613|612|2
1748225400000|2025-05-26 02:10:00|613.1|612.1|612.9|611.9|613.3|612.3|612.9|611.9|4
1748225700000|2025-05-26 02:15:00|612.8|611.8|613|612|613.1|612.1|612.6|611.6|5
1748226000000|2025-05-26 02:20:00|612.9|611.9|613.4|612.4|613.6|612.6|612.9|611.9|21
1748226300000|2025-05-26 02:25:00|613.6|612.6|612.9|611.9|613.6|612.6|612.9|611.9|12
1748226600000|2025-05-26 02:30:00|612.8|611.8|612.6|611.6|613.1|612.1|612.4|611.4|7
1748226900000|2025-05-26 02:35:00|612.9|611.9|612.9|611.9|612.9|611.9|612.6|611.6|7
1748227200000|2025-05-26 02:40:00|612.8|611.8|612.9|611.9|612.9|611.9|612.6|611.6|3
1748227500000|2025-05-26 02:45:00|612.8|611.8|612.9|611.9|612.9|611.9|612.8|611.8|3
1748227800000|2025-05-26 02:50:00|612.6|611.6|612.4|611.4|612.6|611.6|612.1|611.1|14
1748228100000|2025-05-26 02:55:00|612.6|611.6|612.5|611.5|612.6|611.6|612.4|611.4|8
1748228400000|2025-05-26 03:00:00|612.4|611.4|612.9|611.9|612.9|611.9|612.4|611.4|3
1748228700000|2025-05-26 03:05:00|612.8|611.8|613.1|612.1|613.4|612.4|612.8|611.8|25
1748229000000|2025-05-26 03:10:00|613.3|612.3|613.6|612.6|613.6|612.6|613.1|612.1|7
1748229300000|2025-05-26 03:15:00|613.5|612.5|613.4|612.4|613.6|612.6|613.3|612.3|10
1748229600000|2025-05-26 03:20:00|613.3|612.3|613.3|612.3|613.6|612.6|613.1|612.1|7
1748229900000|2025-05-26 03:25:00|613.4|612.4|613.8|612.8|613.9|612.9|613.4|612.4|11
1748230200000|2025-05-26 03:30:00|613.9|612.9|614.1|613.1|614.1|613.1|613.8|612.8|4
1748230500000|2025-05-26 03:35:00|613.9|612.9|614.1|613.1|614.1|613.1|613.9|612.9|4
1748230800000|2025-05-26 03:40:00|614|613|614.4|613.4|614.4|613.4|614|613|64
1748231100000|2025-05-26 03:45:00|614.3|613.3|614.1|613.1|614.4|613.4|614|613|6
1748231400000|2025-05-26 03:50:00|613.9|612.9|613.9|612.9|614|613|613.9|612.9|2
1748231700000|2025-05-26 03:55:00|613.8|612.8|613.9|612.9|613.9|612.9|613.6|612.6|16
1748232000000|2025-05-26 04:00:00|||||||||3
1748232300000|2025-05-26 04:05:00|||||||||2
1748232600000|2025-05-26 04:10:00|||||||||5
1748232900000|2025-05-26 04:15:00|614.1|613.1|614.4|613.4|614.4|613.4|614.1|613.1|3
1748233200000|2025-05-26 04:20:00|614.6|613.6|614.6|613.6|614.6|613.6|614.6|613.6|9
1748233800000|2025-05-26 04:30:00|614.9|613.9|614.8|613.8|614.9|613.9|614.6|613.6|32
1748234100000|2025-05-26 04:35:00|614.6|613.6|614.6|613.6|614.8|613.8|614.4|613.4|2
1748234400000|2025-05-26 04:40:00|614.5|613.5|614.4|613.4|614.5|613.5|614.4|613.4|3
1748234700000|2025-05-26 04:45:00|614.3|613.3|614.3|613.3|614.4|613.4|614.1|613.1|20
1748235000000|2025-05-26 04:50:00|614.4|613.4|614.4|613.4|614.6|613.6|614.3|613.3|6
1748235600000|2025-05-26 05:00:00|614.6|613.6|614.6|613.6|614.6|613.6|614.6|613.6|4
1748236200000|2025-05-26 05:10:00|||||||||10
1748236800000|2025-05-26 05:20:00|614.4|613.4|614.3|613.3|614.4|613.4|614.3|613.3|44
1748237100000|2025-05-26 05:25:00|614.1|613.1|613.9|612.9|614.1|613.1|613.8|612.8|4
1748237400000|2025-05-26 05:30:00|614.1|613.1|614|613|614.5|613.5|613.8|612.8|8
1748237700000|2025-05-26 05:35:00|614.1|613.1|614.6|613.6|614.6|613.6|614.1|613.1|15
1748238000000|2025-05-26 05:40:00|614.5|613.5|614.1|613.1|614.6|613.6|614.1|613.1|4
1748238300000|2025-05-26 05:45:00|614|613|614.3|613.3|614.4|613.4|613.9|612.9|4
1748238600000|2025-05-26 05:50:00|614.1|613.1|614.4|613.4|614.5|613.5|613.9|612.9|13
1748238900000|2025-05-26 05:55:00|614.3|613.3|614.1|613.1|614.3|613.3|614|613|7
1748239200000|2025-05-26 06:00:00|614|613|613.4|612.4|614.1|613.1|613.4|612.4|17
1748239500000|2025-05-26 06:05:00|613.5|612.5|613.9|612.9|613.9|612.9|613.5|612.5|4
1748239800000|2025-05-26 06:10:00|614|613|613.5|612.5|614|613|613.4|612.4|4
1748240100000|2025-05-26 06:15:00|613.1|612.1|613|612|613.4|612.4|612.9|611.9|11
1748240400000|2025-05-26 06:20:00|612.9|611.9|613.9|612.9|614|613|612.9|611.9|21
1748240700000|2025-05-26 06:25:00|613.8|612.8|613.6|612.6|613.9|612.9|613.4|612.4|104
1748241000000|2025-05-26 06:30:00|613.8|612.8|613.6|612.6|613.9|612.9|613.5|612.5|25
1748241300000|2025-05-26 06:35:00|613.5|612.5|613.9|612.9|613.9|612.9|613.4|612.4|43
1748241600000|2025-05-26 06:40:00|614|613|614|613|614|613|613.6|612.6|10
1748241900000|2025-05-26 06:45:00|614.1|613.1|613.6|612.6|614.1|613.1|613.6|612.6|26
1748242200000|2025-05-26 06:50:00|613.4|612.4|613.5|612.5|613.5|612.5|613.4|612.4|8
1748242500000|2025-05-26 06:55:00|613.4|612.4|613.8|612.8|614|613|613.4|612.4|112
1748242800000|2025-05-26 07:00:00|613.6|612.6|613.9|612.9|613.9|612.9|613.3|612.3|39
1748243100000|2025-05-26 07:05:00|613.8|612.8|613.6|612.6|613.9|612.9|613.4|612.4|32
1748243400000|2025-05-26 07:10:00|613.8|612.8|613.4|612.4|613.8|612.8|613.3|612.3|31
1748243700000|2025-05-26 07:15:00|613.3|612.3|613.4|612.4|613.4|612.4|612.9|611.9|59
1748244000000|2025-05-26 07:20:00|613.3|612.3|612.9|611.9|613.3|612.3|612.9|611.9|19
1748244300000|2025-05-26 07:25:00|612.6|611.6|612.4|611.4|612.6|611.6|612.1|611.1|78
1748244600000|2025-05-26 07:30:00|612.1|611.1|612.9|611.9|613|612|612.1|611.1|208
1748244900000|2025-05-26 07:35:00|612.8|611.8|612.8|611.8|612.9|611.9|612.6|611.6|87
1748245200000|2025-05-26 07:40:00|612.9|611.9|612.9|611.9|613.4|612.4|612.8|611.8|50
1748245500000|2025-05-26 07:45:00|612.8|611.8|613.3|612.3|613.6|612.6|612.8|611.8|66
1748245800000|2025-05-26 07:50:00|613.1|612.1|612.9|611.9|613.4|612.4|612.6|611.6|41
1748246100000|2025-05-26 07:55:00|612.8|611.8|613.4|612.4|613.5|612.5|612.6|611.6|63
1748246400000|2025-05-26 08:00:00|613.6|612.6|613.6|612.6|613.6|612.6|612.9|611.9|101
1748246700000|2025-05-26 08:05:00|613.5|612.5|613.6|612.6|613.9|612.9|613.4|612.4|66
1748247000000|2025-05-26 08:10:00|613.8|612.8|613.9|612.9|614.1|613.1|613.6|612.6|80
1748247300000|2025-05-26 08:15:00|613.8|612.8|613.1|612.1|613.8|612.8|613.1|612.1|268
1748247600000|2025-05-26 08:20:00|613.4|612.4|612.6|611.6|613.4|612.4|612.4|611.4|133
1748247900000|2025-05-26 08:25:00|612.9|611.9|612.6|611.6|612.9|611.9|612.1|611.1|398
1748248200000|2025-05-26 08:30:00|612.9|611.9|613.5|612.5|613.6|612.6|612.6|611.6|572
1748248500000|2025-05-26 08:35:00|613.6|612.6|614.3|613.3|614.4|613.4|613.6|612.6|63
1748248800000|2025-05-26 08:40:00|614.4|613.4|613.9|612.9|614.4|613.4|613.8|612.8|80
1748249100000|2025-05-26 08:45:00|613.8|612.8|613.8|612.8|613.8|612.8|613.6|612.6|71
1748249400000|2025-05-26 08:50:00|613.6|612.6|613.4|612.4|613.9|612.9|613.4|612.4|40
1748249700000|2025-05-26 08:55:00|613.3|612.3|613.1|612.1|613.3|612.3|612.9|611.9|17
1748250000000|2025-05-26 09:00:00|613.3|612.3|613.3|612.3|613.6|612.6|613|612|73
1748250300000|2025-05-26 09:05:00|613.4|612.4|613.6|612.6|613.6|612.6|613.1|612.1|40
1748250600000|2025-05-26 09:10:00|613.5|612.5|613.4|612.4|613.9|612.9|613.4|612.4|34
1748250900000|2025-05-26 09:15:00|613.5|612.5|613.4|612.4|613.6|612.6|613.4|612.4|61
1748251200000|2025-05-26 09:20:00|613.5|612.5|613.4|612.4|613.6|612.6|613.1|612.1|130
1748251500000|2025-05-26 09:25:00|613.5|612.5|613.1|612.1|613.6|612.6|613.1|612.1|37
1748251800000|2025-05-26 09:30:00|613|612|611.6|610.6|613.1|612.1|611.6|610.6|222
1748252100000|2025-05-26 09:35:00|611.4|610.4|611.5|610.5|611.8|610.8|611.3|610.3|42
1748252400000|2025-05-26 09:40:00|611.6|610.6|611.4|610.4|611.6|610.6|611.3|610.3|29
1748252700000|2025-05-26 09:45:00|611.3|610.3|611.4|610.4|611.4|610.4|611.3|610.3|123
1748253000000|2025-05-26 09:50:00|611.5|610.5|611.6|610.6|612.1|611.1|611.1|610.1|589
1748253300000|2025-05-26 09:55:00|611.5|610.5|611.9|610.9|611.9|610.9|611.4|610.4|78
1748253600000|2025-05-26 10:00:00|611.8|610.8|610.9|609.9|611.9|610.9|610.9|609.9|199
1748253900000|2025-05-26 10:05:00|611|610|610.9|609.9|611|610|610.6|609.6|50
1748254200000|2025-05-26 10:10:00|611|610|610.8|609.8|611|610|610.6|609.6|80
1748254500000|2025-05-26 10:15:00|610.9|609.9|610.9|609.9|610.9|609.9|610.9|609.9|30
1748254800000|2025-05-26 10:20:00|610.6|609.6|610.4|609.4|610.6|609.6|610.4|609.4|159
1748255100000|2025-05-26 10:25:00|610.5|609.5|610.4|609.4|610.6|609.6|610.1|609.1|58
1748255400000|2025-05-26 10:30:00|610.6|609.6|610.1|609.1|610.6|609.6|610.1|609.1|53
1748255700000|2025-05-26 10:35:00|609.9|608.9|609.9|608.9|610.1|609.1|609.9|608.9|28
1748256000000|2025-05-26 10:40:00|609.6|608.6|610|609|610.1|609.1|609.6|608.6|57
1748256300000|2025-05-26 10:45:00|610.1|609.1|609.8|608.8|610.1|609.1|609.8|608.8|33
1748256600000|2025-05-26 10:50:00|609.9|608.9|609.6|608.6|609.9|608.9|609.4|608.4|49
1748256900000|2025-05-26 10:55:00|||||||||71
1748257200000|2025-05-26 11:00:00|609.4|608.4|609.6|608.6|609.6|608.6|609.4|608.4|39
1748257500000|2025-05-26 11:05:00|609.4|608.4|609.9|608.9|610.1|609.1|609.4|608.4|81
1748257800000|2025-05-26 11:10:00|610|609|610.6|609.6|610.6|609.6|610|609|69
1748258100000|2025-05-26 11:15:00|610.4|609.4|610.5|609.5|610.6|609.6|610.1|609.1|247
1748258400000|2025-05-26 11:20:00|610.4|609.4|610.6|609.6|610.9|609.9|610.4|609.4|94
1748258700000|2025-05-26 11:25:00|610.5|609.5|610.4|609.4|610.6|609.6|610.4|609.4|19
1748259000000|2025-05-26 11:30:00|610.5|609.5|610.1|609.1|610.5|609.5|610|609|122
1748259300000|2025-05-26 11:35:00|610|609|610.1|609.1|610.4|609.4|610|609|107
1748259600000|2025-05-26 11:40:00|610.3|609.3|609.8|608.8|610.3|609.3|609.6|608.6|38
1748259900000|2025-05-26 11:45:00|609.9|608.9|609.9|608.9|609.9|608.9|609.6|608.6|54
1748260200000|2025-05-26 11:50:00|609.6|608.6|610.4|609.4|610.4|609.4|609.6|608.6|24
1748260500000|2025-05-26 11:55:00|610.1|609.1|610.4|609.4|610.4|609.4|610.1|609.1|14
1748260800000|2025-05-26 12:00:00|610.3|609.3|610.9|609.9|611.3|610.3|610.1|609.1|46
1748261100000|2025-05-26 12:05:00|610.8|609.8|611.1|610.1|611.3|610.3|610.6|609.6|72
1748261400000|2025-05-26 12:10:00|611|610|611.3|610.3|611.3|610.3|610.9|609.9|29
1748261700000|2025-05-26 12:15:00|611.4|610.4|611.6|610.6|611.6|610.6|611.1|610.1|43
1748262000000|2025-05-26 12:20:00|611.5|610.5|611.4|610.4|611.5|610.5|611.1|610.1|53
1748262300000|2025-05-26 12:25:00|611.1|610.1|610.9|609.9|611.1|610.1|610.8|609.8|57
1748262600000|2025-05-26 12:30:00|611|610|610.6|609.6|611|610|610.6|609.6|29
1748262900000|2025-05-26 12:35:00|610.8|609.8|610.9|609.9|611.1|610.1|610.6|609.6|42
1748263200000|2025-05-26 12:40:00|611|610|610.8|609.8|611.1|610.1|610.8|609.8|62
1748263500000|2025-05-26 12:45:00|610.9|609.9|611.4|610.4|611.4|610.4|610.9|609.9|110
1748263800000|2025-05-26 12:50:00|611.3|610.3|611.1|610.1|611.4|610.4|610.9|609.9|61
1748264100000|2025-05-26 12:55:00|610.9|609.9|610.9|609.9|611|610|610.9|609.9|114
1748264400000|2025-05-26 13:00:00|611|610|610.4|609.4|611.3|610.3|610.1|609.1|136
1748264700000|2025-05-26 13:05:00|610.3|609.3|610.1|609.1|610.4|609.4|610|609|95
1748265000000|2025-05-26 13:10:00|610|609|609.5|608.5|610.1|609.1|609.4|608.4|324
1748265300000|2025-05-26 13:15:00|609.6|608.6|609.4|608.4|609.6|608.6|609.1|608.1|47
1748265600000|2025-05-26 13:20:00|609.3|608.3|609.4|608.4|609.6|608.6|609.1|608.1|100
1748265900000|2025-05-26 13:25:00|609.3|608.3|609.6|608.6|609.6|608.6|609.1|608.1|144
1748266200000|2025-05-26 13:30:00|609.9|608.9|610.6|609.6|610.6|609.6|609.6|608.6|89
1748266500000|2025-05-26 13:35:00|610.4|609.4|610.1|609.1|610.4|609.4|609.9|608.9|52
1748266800000|2025-05-26 13:40:00|609.9|608.9|609.3|608.3|610.1|609.1|609.3|608.3|31
1748267100000|2025-05-26 13:45:00|609.4|608.4|609.4|608.4|609.6|608.6|609.1|608.1|113
1748267400000|2025-05-26 13:50:00|609.6|608.6|608.6|607.6|610.1|609.1|608.6|607.6|162
1748267700000|2025-05-26 13:55:00|608.8|607.8|608.9|607.9|609.1|608.1|608.6|607.6|30
1748268000000|2025-05-26 14:00:00|609|608|609.3|608.3|609.6|608.6|609|608|48
1748268300000|2025-05-26 14:05:00|609.1|608.1|609.3|608.3|609.4|608.4|609.1|608.1|49
1748268600000|2025-05-26 14:10:00|609.4|608.4|609.1|608.1|609.6|608.6|609|608|41
1748268900000|2025-05-26 14:15:00|609|608|609.1|608.1|609.4|608.4|608.9|607.9|195
1748269200000|2025-05-26 14:20:00|609.3|608.3|609|608|609.4|608.4|609|608|61
1748269500000|2025-05-26 14:25:00|609.1|608.1|609.1|608.1|609.3|608.3|608.9|607.9|88
1748269800000|2025-05-26 14:30:00|609|608|609.4|608.4|609.4|608.4|609|608|18
1748270100000|2025-05-26 14:35:00|609.3|608.3|608.9|607.9|609.3|608.3|608.9|607.9|29
1748270400000|2025-05-26 14:40:00|609|608|609.6|608.6|609.6|608.6|609|608|56
1748270700000|2025-05-26 14:45:00|609.8|608.8|608.9|607.9|609.9|608.9|608.9|607.9|42
1748271000000|2025-05-26 14:50:00|608.8|607.8|609.5|608.5|609.6|608.6|608.6|607.6|59
1748271300000|2025-05-26 14:55:00|609.6|608.6|609.4|608.4|609.6|608.6|608.9|607.9|58
1748271600000|2025-05-26 15:00:00|609.5|608.5|609.6|608.6|610.1|609.1|609.5|608.5|16
1748271900000|2025-05-26 15:05:00|609.5|608.5|610.5|609.5|610.5|609.5|609.5|608.5|177
1748272200000|2025-05-26 15:10:00|610.4|609.4|611.1|610.1|611.4|610.4|610.4|609.4|267
1748272500000|2025-05-26 15:15:00|611.3|610.3|611.6|610.6|612.1|611.1|611.3|610.3|129
1748272800000|2025-05-26 15:20:00|611.8|610.8|611.1|610.1|611.8|610.8|611.1|610.1|98
1748273100000|2025-05-26 15:25:00|611.3|610.3|610.4|609.4|611.4|610.4|610.1|609.1|392
1748273400000|2025-05-26 15:30:00|610.6|609.6|610.6|609.6|610.9|609.9|610.1|609.1|109
1748273700000|2025-05-26 15:35:00|610.8|609.8|610.9|609.9|611.1|610.1|610.6|609.6|49
1748274000000|2025-05-26 15:40:00|610.6|609.6|611.4|610.4|611.4|610.4|610.5|609.5|1165
1748274300000|2025-05-26 15:45:00|611.1|610.1|610.9|609.9|611.1|610.1|610.9|609.9|446
1748274600000|2025-05-26 15:50:00|611|610|611.1|610.1|611.4|610.4|610.9|609.9|69
1748274900000|2025-05-26 15:55:00|611.3|610.3|611.1|610.1|611.4|610.4|610.9|609.9|24
1748275200000|2025-05-26 16:00:00|611.3|610.3|611|610|611.3|610.3|610.9|609.9|33
1748275500000|2025-05-26 16:05:00|610.9|609.9|611.1|610.1|611.3|610.3|610.9|609.9|21
1748275800000|2025-05-26 16:10:00|611.3|610.3|611|610|611.4|610.4|610.9|609.9|56
1748276100000|2025-05-26 16:15:00|610.9|609.9|610.9|609.9|610.9|609.9|610.9|609.9|27
1748276400000|2025-05-26 16:20:00|611|610|610.8|609.8|611|610|610.6|609.6|12
1748276700000|2025-05-26 16:25:00|610.6|609.6|610.4|609.4|610.6|609.6|610.3|609.3|9
1748277000000|2025-05-26 16:30:00|610.3|609.3|610.3|609.3|610.4|609.4|610.1|609.1|18
1748277300000|2025-05-26 16:35:00|610.4|609.4|610.3|609.3|610.5|609.5|610.1|609.1|11
1748277600000|2025-05-26 16:40:00|610.4|609.4|610.6|609.6|610.9|609.9|610.4|609.4|12
1748277900000|2025-05-26 16:45:00|610.8|609.8|610.8|609.8|610.9|609.9|610.6|609.6|6
1748278200000|2025-05-26 16:50:00|610.6|609.6|610.5|609.5|610.6|609.6|610.4|609.4|12
1748278500000|2025-05-26 16:55:00|610.4|609.4|610.3|609.3|610.6|609.6|609.9|608.9|21
1748278800000|2025-05-26 17:00:00|610.1|609.1|610|609|610.1|609.1|609.9|608.9|3
1748279100000|2025-05-26 17:05:00|610.1|609.1|610|609|610.1|609.1|610|609|5
1748279400000|2025-05-26 17:10:00|610.1|609.1|610.4|609.4|610.4|609.4|610|609|0
1748279700000|2025-05-26 17:15:00|610.6|609.6|610.6|609.6|610.6|609.6|610.4|609.4|880
1748280000000|2025-05-26 17:20:00|610.5|609.5|610.5|609.5|610.6|609.6|610.4|609.4|51
1748280300000|2025-05-26 17:25:00|610.6|609.6|610.9|609.9|610.9|609.9|610.5|609.5|85
1748304000000|2025-05-27 00:00:00|611|610|610.3|609.3|611|610|610.1|609.1|13
1748304300000|2025-05-27 00:05:00|610.4|609.4|609.4|608.4|610.4|609.4|609.4|608.4|1
1748304600000|2025-05-27 00:10:00|609.5|608.5|609.6|608.6|609.8|608.8|609.3|608.3|0
1748304900000|2025-05-27 00:15:00|609.8|608.8|609.8|608.8|609.8|608.8|609.6|608.6|24
1748305200000|2025-05-27 00:20:00|609.6|608.6|609.5|608.5|609.8|608.8|609.5|608.5|1
1748305500000|2025-05-27 00:25:00|609.6|608.6|609.8|608.8|609.8|608.8|609.6|608.6|1
1748305800000|2025-05-27 00:30:00|609.6|608.6|609.8|608.8|609.8|608.8|609.5|608.5|0
1748306100000|2025-05-27 00:35:00|609.9|608.9|610|609|610|609|609.9|608.9|0
1748306400000|2025-05-27 00:40:00|610.3|609.3|610.1|609.1|610.3|609.3|610|609|0
1748306700000|2025-05-27 00:45:00|610.3|609.3|610.6|609.6|610.8|609.8|610.3|609.3|1
1748307000000|2025-05-27 00:50:00|610.8|609.8|611.5|610.5|611.5|610.5|610.8|609.8|0
1748307300000|2025-05-27 00:55:00|611.6|610.6|612.3|611.3|612.3|611.3|611.5|610.5|2
1748307600000|2025-05-27 01:00:00|612|611|610.8|609.8|612.4|611.4|610.8|609.8|3
1748307900000|2025-05-27 01:05:00|610.9|609.9|610.5|609.5|611|610|610.5|609.5|1
1748308200000|2025-05-27 01:10:00|610.4|609.4|610.5|609.5|610.6|609.6|610.3|609.3|2
1748308500000|2025-05-27 01:15:00|610.6|609.6|609.9|608.9|610.6|609.6|609.8|608.8|0
1748308800000|2025-05-27 01:20:00|609.8|608.8|609.5|608.5|609.9|608.9|609.4|608.4|36
1748309100000|2025-05-27 01:25:00|609.4|608.4|609.3|608.3|609.5|608.5|609.3|608.3|0
1748309400000|2025-05-27 01:30:00|609.4|608.4|609.9|608.9|610|609|609.3|608.3|3
1748309700000|2025-05-27 01:35:00|610|609|609.5|608.5|610|609|609.5|608.5|1
1748310000000|2025-05-27 01:40:00|609.4|608.4|609.1|608.1|609.4|608.4|609.1|608.1|0
1748310300000|2025-05-27 01:45:00|609|608|609.3|608.3|609.3|608.3|608.9|607.9|0
1748310600000|2025-05-27 01:50:00|609.4|608.4|609.5|608.5|609.5|608.5|609.3|608.3|0
1748310900000|2025-05-27 01:55:00|609.4|608.4|609.5|608.5|609.5|608.5|609.3|608.3|0
1748311200000|2025-05-27 02:00:00|609.4|608.4|608.8|607.8|609.5|608.5|608.8|607.8|14
1748311500000|2025-05-27 02:05:00|608.9|607.9|608.6|607.6|608.9|607.9|608.6|607.6|3
1748311800000|2025-05-27 02:10:00|608.8|607.8|608.9|607.9|608.9|607.9|608.8|607.8|5
1748312100000|2025-05-27 02:15:00|608.8|607.8|608.6|607.6|608.8|607.8|608.6|607.6|2
1748312400000|2025-05-27 02:20:00|608.5|607.5|608.6|607.6|608.6|607.6|608.4|607.4|18
1748312700000|2025-05-27 02:25:00|608.8|607.8|608.6|607.6|608.9|607.9|608.6|607.6|3
1748313000000|2025-05-27 02:30:00|608.5|607.5|609|608|609|608|608.3|607.3|6
1748313300000|2025-05-27 02:35:00|608.9|607.9|609.3|608.3|609.3|608.3|608.8|607.8|1
1748313600000|2025-05-27 02:40:00|609.1|608.1|608.8|607.8|609.3|608.3|608.8|607.8|3
1748313900000|2025-05-27 02:45:00|608.9|607.9|608.8|607.8|608.9|607.9|608.6|607.6|6
1748314200000|2025-05-27 02:50:00|608.9|607.9|609.3|608.3|609.3|608.3|608.9|607.9|2
1748314500000|2025-05-27 02:55:00|609.1|608.1|609.3|608.3|609.3|608.3|608.8|607.8|2
1748314800000|2025-05-27 03:00:00|609.1|608.1|609.1|608.1|609.3|608.3|609|608|7
1748315100000|2025-05-27 03:05:00|609|608|609|608|609.1|608.1|608.9|607.9|2
1748315400000|2025-05-27 03:10:00|608.9|607.9|608.5|607.5|609|608|608.5|607.5|4
1748315700000|2025-05-27 03:15:00|608.6|607.6|608.5|607.5|608.6|607.6|608.4|607.4|4
1748316000000|2025-05-27 03:20:00|608.6|607.6|608.1|607.1|608.6|607.6|608.1|607.1|4
1748316300000|2025-05-27 03:25:00|608.4|607.4|608.6|607.6|608.6|607.6|608.3|607.3|5
1748316600000|2025-05-27 03:30:00|608.9|607.9|608.4|607.4|608.9|607.9|608.4|607.4|7
1748316900000|2025-05-27 03:35:00|608.5|607.5|608.3|607.3|608.5|607.5|608.3|607.3|5
1748317200000|2025-05-27 03:40:00|608.4|607.4|608.4|607.4|608.5|607.5|608.3|607.3|8
1748317500000|2025-05-27 03:45:00|608.5|607.5|608.9|607.9|608.9|607.9|608.3|607.3|302
1748317800000|2025-05-27 03:50:00|||||||||7
1748318100000|2025-05-27 03:55:00|608.6|607.6|609.1|608.1|609.1|608.1|608.6|607.6|12
1748318400000|2025-05-27 04:00:00|609|608|608.9|607.9|609|608|608.8|607.8|2
1748318700000|2025-05-27 04:05:00|608.8|607.8|609.1|608.1|609.1|608.1|608.8|607.8|5
1748319300000|2025-05-27 04:15:00|609.4|608.4|609.4|608.4|609.4|608.4|609.4|608.4|6
1748319600000|2025-05-27 04:20:00|609.1|608.1|609.1|608.1|609.1|608.1|609.1|608.1|3
1748319900000|2025-05-27 04:25:00|609.4|608.4|609.1|608.1|609.4|608.4|609.1|608.1|2
1748320200000|2025-05-27 04:30:00|609|608|608.9|607.9|609|608|608.9|607.9|0
1748320500000|2025-05-27 04:35:00|609|608|609|608|609.1|608.1|608.9|607.9|10
1748320800000|2025-05-27 04:40:00|609.1|608.1|609|608|609.1|608.1|609|608|5
1748321100000|2025-05-27 04:45:00|608.9|607.9|608.9|607.9|609|608|608.9|607.9|0
1748321400000|2025-05-27 04:50:00|608.8|607.8|608.5|607.5|608.8|607.8|608.5|607.5|6
1748321700000|2025-05-27 04:55:00|608.4|607.4|608.3|607.3|608.4|607.4|608.3|607.3|4
1748322000000|2025-05-27 05:00:00|608.1|607.1|608.4|607.4|608.6|607.6|608|607|25
1748322300000|2025-05-27 05:05:00|608.5|607.5|608.3|607.3|608.6|607.6|608.3|607.3|3
1748322600000|2025-05-27 05:10:00|608.1|607.1|607.9|606.9|608.1|607.1|607.8|606.8|5
1748322900000|2025-05-27 05:15:00|607.8|606.8|607.8|606.8|607.9|606.9|607.6|606.6|23
1748323200000|2025-05-27 05:20:00|607.9|606.9|608.3|607.3|608.5|607.5|607.6|606.6|18
1748323500000|2025-05-27 05:25:00|608.4|607.4|608.8|607.8|608.8|607.8|608.3|607.3|58
1748323800000|2025-05-27 05:30:00|608.6|607.6|607.9|606.9|608.8|607.8|607.6|606.6|114
1748324100000|2025-05-27 05:35:00|607.8|606.8|607.6|606.6|607.9|606.9|607.5|606.5|4
1748324400000|2025-05-27 05:40:00|607.9|606.9|608.1|607.1|608.4|607.4|607.8|606.8|8
1748324700000|2025-05-27 05:45:00|608.3|607.3|607.6|606.6|608.3|607.3|607.6|606.6|4
1748325000000|2025-05-27 05:50:00|607.9|606.9|608.8|607.8|608.9|607.9|607.8|606.8|26
1748325300000|2025-05-27 05:55:00|608.9|607.9|608.9|607.9|609.5|608.5|608.8|607.8|18
1748325600000|2025-05-27 06:00:00|609|608|609.4|608.4|609.5|608.5|608.9|607.9|18
1748325900000|2025-05-27 06:05:00|609.3|608.3|609.3|608.3|609.4|608.4|609.1|608.1|18
1748326200000|2025-05-27 06:10:00|609.1|608.1|610.1|609.1|610.1|609.1|609.1|608.1|7
1748326500000|2025-05-27 06:15:00|610.3|609.3|610.8|609.8|610.9|609.9|610.1|609.1|19
1748326800000|2025-05-27 06:20:00|610.6|609.6|611.1|610.1|611.1|610.1|610.6|609.6|41
1748327100000|2025-05-27 06:25:00|611.3|610.3|611.6|610.6|611.8|610.8|611.1|610.1|25
1748327400000|2025-05-27 06:30:00|611.5|610.5|612.5|611.5|612.5|611.5|611.5|610.5|56
1748327700000|2025-05-27 06:35:00|612.4|611.4|611.6|610.6|612.4|611.4|611.6|610.6|16
1748328000000|2025-05-27 06:40:00|611.4|610.4|611.9|610.9|611.9|610.9|611.4|610.4|74
1748328300000|2025-05-27 06:45:00|611.8|610.8|611.5|610.5|611.9|610.9|611.1|610.1|27
1748328600000|2025-05-27 06:50:00|611.4|610.4|611.6|610.6|611.8|610.8|611.4|610.4|122
1748328900000|2025-05-27 06:55:00|611.5|610.5|611.5|610.5|612.1|611.1|611.4|610.4|154
1748329200000|2025-05-27 07:00:00|611.4|610.4|610.9|609.9|611.4|610.4|610.4|609.4|328
1748329500000|2025-05-27 07:05:00|611.1|610.1|611.1|610.1|611.5|610.5|610.9|609.9|178
1748329800000|2025-05-27 07:10:00|611.3|610.3|610.9|609.9|611.4|610.4|610.6|609.6|352
1748330100000|2025-05-27 07:15:00|610.8|609.8|610.3|609.3|611|610|610.3|609.3|225
1748330400000|2025-05-27 07:20:00|610.1|609.1|610.1|609.1|610.4|609.4|609.9|608.9|99
1748330700000|2025-05-27 07:25:00|610.3|609.3|609.6|608.6|610.6|609.6|609.6|608.6|123
1748331000000|2025-05-27 07:30:00|609.8|608.8|609.5|608.5|609.9|608.9|609.5|608.5|27
1748331300000|2025-05-27 07:35:00|609.4|608.4|609.1|608.1|609.4|608.4|609|608|55
1748331600000|2025-05-27 07:40:00|609.3|608.3|609.1|608.1|609.6|608.6|609.1|608.1|133
1748331900000|2025-05-27 07:45:00|609.3|608.3|610.1|609.1|610.5|609.5|609.3|608.3|102
1748332200000|2025-05-27 07:50:00|609.9|608.9|609.4|608.4|609.9|608.9|609.1|608.1|64
1748332500000|2025-05-27 07:55:00|609.3|608.3|609.3|608.3|609.4|608.4|608.9|607.9|85
1748332800000|2025-05-27 08:00:00|609.4|608.4|610.4|609.4|611.1|610.1|609.4|608.4|311
1748333100000|2025-05-27 08:05:00|610.3|609.3|610.4|609.4|611|610|609.9|608.9|135
1748333400000|2025-05-27 08:10:00|610.1|609.1|610.6|609.6|610.6|609.6|609.9|608.9|122
1748333700000|2025-05-27 08:15:00|610.5|609.5|610.9|609.9|611.4|610.4|610.5|609.5|279
1748334000000|2025-05-27 08:20:00|611|610|611.4|610.4|611.5|610.5|610.9|609.9|233
1748334300000|2025-05-27 08:25:00|611.5|610.5|611.1|610.1|611.6|610.6|611.1|610.1|472
1748334600000|2025-05-27 08:30:00|611.3|610.3|611.4|610.4|611.5|610.5|610.9|609.9|221
1748334900000|2025-05-27 08:35:00|611.1|610.1|611.4|610.4|611.6|610.6|610.6|609.6|56
1748335200000|2025-05-27 08:40:00|611.5|610.5|611.4|610.4|611.6|610.6|610.9|609.9|43
1748335500000|2025-05-27 08:45:00|611.3|610.3|611.3|610.3|611.4|610.4|610.8|609.8|2394
1748335800000|2025-05-27 08:50:00|611.4|610.4|611.9|610.9|612.1|611.1|611.4|610.4|161
1748336100000|2025-05-27 08:55:00|611.6|610.6|613|612|613.1|612.1|611.4|610.4|1269
1748336400000|2025-05-27 09:00:00|612.9|611.9|614.1|613.1|614.1|613.1|612.9|611.9|602
1748336700000|2025-05-27 09:05:00|614|613|613.9|612.9|614.1|613.1|613.4|612.4|598
1748337000000|2025-05-27 09:10:00|614|613|614|613|614.1|613.1|613.9|612.9|208
1748337300000|2025-05-27 09:15:00|613.9|612.9|614.1|613.1|614.1|613.1|613.4|612.4|979
1748337600000|2025-05-27 09:20:00|613.9|612.9|614|613|614|613|613.6|612.6|49
1748337900000|2025-05-27 09:25:00|614.1|613.1|613.9|612.9|614.1|613.1|613.8|612.8|155
1748338200000|2025-05-27 09:30:00|614|613|615|614|615|614|613.9|612.9|213
1748338500000|2025-05-27 09:35:00|614.9|613.9|614.4|613.4|615.1|614.1|614.1|613.1|856
1748338800000|2025-05-27 09:40:00|614.5|613.5|614|613|614.6|613.6|613.9|612.9|142
1748339100000|2025-05-27 09:45:00|613.9|612.9|613.8|612.8|613.9|612.9|613.6|612.6|104
1748339400000|2025-05-27 09:50:00|613.6|612.6|614.5|613.5|614.9|613.9|613.6|612.6|882
1748339700000|2025-05-27 09:55:00|614.6|613.6|613.5|612.5|614.6|613.6|613.4|612.4|85
1748340000000|2025-05-27 10:00:00|613.6|612.6|613.5|612.5|613.9|612.9|613.4|612.4|94
1748340300000|2025-05-27 10:05:00|613.6|612.6|613.6|612.6|613.9|612.9|613.5|612.5|136
1748340600000|2025-05-27 10:10:00|613.5|612.5|613.4|612.4|613.6|612.6|613.4|612.4|38
1748340900000|2025-05-27 10:15:00|613.3|612.3|613.3|612.3|613.4|612.4|613|612|18
1748341200000|2025-05-27 10:20:00|613.4|612.4|613.6|612.6|613.6|612.6|613.1|612.1|102
1748341500000|2025-05-27 10:25:00|613.8|612.8|614.6|613.6|614.6|613.6|613.6|612.6|172
1748341800000|2025-05-27 10:30:00|614.5|613.5|614.4|613.4|614.6|613.6|614.1|613.1|160
1748342100000|2025-05-27 10:35:00|614.5|613.5|614.5|613.5|614.6|613.6|614.1|613.1|78
1748342400000|2025-05-27 10:40:00|614.6|613.6|614.6|613.6|614.9|613.9|614.3|613.3|33
1748342700000|2025-05-27 10:45:00|614.8|613.8|614.4|613.4|614.8|613.8|614.1|613.1|40
1748343000000|2025-05-27 10:50:00|614.1|613.1|613.6|612.6|614.4|613.4|613.6|612.6|48
1748343300000|2025-05-27 10:55:00|613.4|612.4|612.3|611.3|613.5|612.5|612.1|611.1|115
1748343600000|2025-05-27 11:00:00|612.1|611.1|612.4|611.4|612.8|611.8|612.1|611.1|53
1748343900000|2025-05-27 11:05:00|612.3|611.3|612.1|611.1|612.3|611.3|611.6|610.6|163
1748344200000|2025-05-27 11:10:00|612.3|611.3|612.4|611.4|612.6|611.6|612.3|611.3|24
1748344500000|2025-05-27 11:15:00|612.5|611.5|612.6|611.6|612.6|611.6|612.4|611.4|75
1748344800000|2025-05-27 11:20:00|612.5|611.5|612.6|611.6|612.9|611.9|612.5|611.5|72
1748345100000|2025-05-27 11:25:00|612.8|611.8|612.4|611.4|612.8|611.8|612|611|31
1748345400000|2025-05-27 11:30:00|612.5|611.5|611.9|610.9|612.5|611.5|611.6|610.6|26
1748345700000|2025-05-27 11:35:00|611.8|610.8|611.6|610.6|611.9|610.9|611.6|610.6|26
1748346000000|2025-05-27 11:40:00|611.4|610.4|611.1|610.1|611.9|610.9|611.1|610.1|41
1748346300000|2025-05-27 11:45:00|611.3|610.3|610.9|609.9|611.6|610.6|610.8|609.8|153
1748346600000|2025-05-27 11:50:00|611|610|611.1|610.1|611.1|610.1|610.6|609.6|42
1748346900000|2025-05-27 11:55:00|611|610|611.1|610.1|611.4|610.4|610.9|609.9|1790
1748347200000|2025-05-27 12:00:00|611|610|611.6|610.6|611.6|610.6|610.9|609.9|293
1748347500000|2025-05-27 12:05:00|611.8|610.8|611.1|610.1|611.8|610.8|611.1|610.1|153
1748347800000|2025-05-27 12:10:00|610.9|609.9|611.1|610.1|611.4|610.4|610.9|609.9|59
1748348100000|2025-05-27 12:15:00|611.4|610.4|610.6|609.6|611.4|610.4|610.6|609.6|111
1748348400000|2025-05-27 12:20:00|610.9|609.9|610.6|609.6|611.1|610.1|609.6|608.6|1709
1748348700000|2025-05-27 12:25:00|610.8|609.8|610.4|609.4|611.4|610.4|610.1|609.1|1726
1748349000000|2025-05-27 12:30:00|610.3|609.3|610.4|609.4|610.5|609.5|610|609|193
1748349300000|2025-05-27 12:35:00|610.1|609.1|612.1|611.1|613.5|612.5|609.9|608.9|567
1748349600000|2025-05-27 12:40:00|612.4|611.4|612.1|611.1|613.6|612.6|612.1|611.1|297
1748349900000|2025-05-27 12:45:00|612.3|611.3|613.5|612.5|614.1|613.1|612|611|154
1748350200000|2025-05-27 12:50:00|613.4|612.4|612.6|611.6|614.1|613.1|612.6|611.6|917
1748350500000|2025-05-27 12:55:00|612.8|611.8|612.6|611.6|612.8|611.8|611.3|610.3|249
1748350800000|2025-05-27 13:00:00|612.5|611.5|609.3|608.3|613.3|612.3|609.1|608.1|480
1748351100000|2025-05-27 13:05:00|609.1|608.1|609.3|608.3|610.4|609.4|608.6|607.6|567
1748351400000|2025-05-27 13:10:00|609.1|608.1|608.6|607.6|609.9|608.9|608.6|607.6|424
1748351700000|2025-05-27 13:15:00|608.8|607.8|609.9|608.9|610.3|609.3|608.6|607.6|471
1748352000000|2025-05-27 13:20:00|610.1|609.1|610.9|609.9|611|610|610.1|609.1|140
1748352300000|2025-05-27 13:25:00|611|610|611.4|610.4|611.4|610.4|610.6|609.6|87
1748352600000|2025-05-27 13:30:00|611.3|610.3|610.8|609.8|611.5|610.5|610.4|609.4|4396
1748352900000|2025-05-27 13:35:00|610.6|609.6|611.4|610.4|611.8|610.8|610.4|609.4|462
1748353200000|2025-05-27 13:40:00|611.1|610.1|611.6|610.6|612.1|611.1|610.9|609.9|671
1748353500000|2025-05-27 13:45:00|611.8|610.8|611.9|610.9|612.4|611.4|611.5|610.5|329
1748353800000|2025-05-27 13:50:00|611.8|610.8|610.6|609.6|611.9|610.9|610.1|609.1|2464
1748354100000|2025-05-27 13:55:00|610.9|609.9|610.6|609.6|610.9|609.9|610.4|609.4|642
1748354400000|2025-05-27 14:00:00|610.9|609.9|609.4|608.4|611.1|610.1|609.1|608.1|1052
1748354700000|2025-05-27 14:05:00|609.1|608.1|608.9|607.9|610|609|608.9|607.9|1197
1748355000000|2025-05-27 14:10:00|608.6|607.6|608.9|607.9|609.1|608.1|608.6|607.6|220
1748355300000|2025-05-27 14:15:00|608.6|607.6|609.6|608.6|609.9|608.9|608.6|607.6|195
1748355600000|2025-05-27 14:20:00|609.8|608.8|610.9|609.9|611.1|610.1|609.6|608.6|244
1748355900000|2025-05-27 14:25:00|610.6|609.6|609.9|608.9|610.9|609.9|609.9|608.9|173
1748356200000|2025-05-27 14:30:00|610|609|609.6|608.6|610.1|609.1|609.1|608.1|152
1748356500000|2025-05-27 14:35:00|609.9|608.9|609.4|608.4|610.1|609.1|609.4|608.4|504
1748356800000|2025-05-27 14:40:00|609.1|608.1|609.4|608.4|609.9|608.9|608.9|607.9|458
1748357100000|2025-05-27 14:45:00|609.3|608.3|609.1|608.1|609.3|608.3|608.6|607.6|1266
1748357400000|2025-05-27 14:50:00|608.9|607.9|607.5|606.5|608.9|607.9|607.1|606.1|470
1748357700000|2025-05-27 14:55:00|607.6|606.6|607.9|606.9|607.9|606.9|607.4|606.4|425
1748358000000|2025-05-27 15:00:00|608|607|607.1|606.1|608.4|607.4|607.1|606.1|1086
1748358300000|2025-05-27 15:05:00|607.3|606.3|607.6|606.6|608.6|607.6|607.3|606.3|589
1748358600000|2025-05-27 15:10:00|607.8|606.8|607.1|606.1|608.1|607.1|606.9|605.9|777
1748358900000|2025-05-27 15:15:00|607|606|606.6|605.6|607.4|606.4|606.4|605.4|426
1748359200000|2025-05-27 15:20:00|606.4|605.4|606.4|605.4|606.6|605.6|605.9|604.9|647
1748359500000|2025-05-27 15:25:00|606.3|605.3|606.3|605.3|606.9|605.9|605.9|604.9|2662
1748359800000|2025-05-27 15:30:00|606.4|605.4|606.1|605.1|607.1|606.1|605.9|604.9|1038
1748360100000|2025-05-27 15:35:00|606.3|605.3|605.6|604.6|606.9|605.9|605.6|604.6|663
1748360400000|2025-05-27 15:40:00|605.4|604.4|605.6|604.6|605.9|604.9|605.4|604.4|399
1748360700000|2025-05-27 15:45:00|605.8|604.8|606.6|605.6|607.4|606.4|605.6|604.6|200
1748361000000|2025-05-27 15:50:00|606.4|605.4|606.4|605.4|606.6|605.6|605.6|604.6|164
1748361300000|2025-05-27 15:55:00|606.5|605.5|606.6|605.6|606.9|605.9|606.1|605.1|99
1748361600000|2025-05-27 16:00:00|606.8|605.8|607.1|606.1|607.9|606.9|606.6|605.6|61
1748361900000|2025-05-27 16:05:00|607.3|606.3|607.6|606.6|607.9|606.9|607.3|606.3|40
1748362200000|2025-05-27 16:10:00|607.8|606.8|608.4|607.4|608.6|607.6|607.6|606.6|335
1748362500000|2025-05-27 16:15:00|608.1|607.1|608.9|607.9|608.9|607.9|608.1|607.1|71
1748362800000|2025-05-27 16:20:00|609|608|608.6|607.6|609.1|608.1|608.6|607.6|215
1748363100000|2025-05-27 16:25:00|608.5|607.5|607.9|606.9|608.6|607.6|607.9|606.9|94
1748363400000|2025-05-27 16:30:00|608|607|608.6|607.6|608.6|607.6|607.8|606.8|1201
1748363700000|2025-05-27 16:35:00|608.4|607.4|608.9|607.9|609.1|608.1|608.4|607.4|437
1748364000000|2025-05-27 16:40:00|609|608|609.1|608.1|609.1|608.1|608.6|607.6|157
1748364300000|2025-05-27 16:45:00|609.3|608.3|609.1|608.1|609.3|608.3|608.9|607.9|121
1748364600000|2025-05-27 16:50:00|609.4|608.4|609.1|608.1|609.4|608.4|609.1|608.1|89
1748364900000|2025-05-27 16:55:00|609.3|608.3|608.9|607.9|609.4|608.4|608.9|607.9|185
1748365200000|2025-05-27 17:00:00|609|608|608.1|607.1|609.1|608.1|607.9|606.9|290
1748365500000|2025-05-27 17:05:00|608|607|608.6|607.6|608.6|607.6|608|607|94
1748365800000|2025-05-27 17:10:00|608.4|607.4|608.4|607.4|608.6|607.6|608.4|607.4|47
1748366100000|2025-05-27 17:15:00|608.3|607.3|607.9|606.9|608.5|607.5|607.9|606.9|323
1748366400000|2025-05-27 17:20:00|608|607|607.9|606.9|608.1|607.1|607.9|606.9|139
1748366700000|2025-05-27 17:25:00|608.1|607.1|607.4|606.4|608.1|607.1|607.4|606.4|36
1748367000000|2025-05-27 17:30:00|607.6|606.6|607.4|606.4|607.9|606.9|607.1|606.1|133
1748367300000|2025-05-27 17:35:00|607.6|606.6|607.9|606.9|607.9|606.9|607.4|606.4|82
1748367600000|2025-05-27 17:40:00|608|607|607.5|606.5|608.1|607.1|607.5|606.5|88
1748367900000|2025-05-27 17:45:00|607.6|606.6|607.9|606.9|608.1|607.1|607.4|606.4|122
1748368200000|2025-05-27 17:50:00|608|607|607.9|606.9|608.1|607.1|607.6|606.6|240
1748368500000|2025-05-27 17:55:00|608.1|607.1|608|607|608.4|607.4|607.6|606.6|51
1748368800000|2025-05-27 18:00:00|608.1|607.1|607.9|606.9|608.4|607.4|607.9|606.9|91
1748369100000|2025-05-27 18:05:00|608|607|608.4|607.4|608.5|607.5|607.9|606.9|312
1748369400000|2025-05-27 18:10:00|608.3|607.3|608.4|607.4|608.4|607.4|607.9|606.9|103
1748369700000|2025-05-27 18:15:00|608.5|607.5|608.1|607.1|608.6|607.6|608.1|607.1|156
1748370000000|2025-05-27 18:20:00|607.9|606.9|608.4|607.4|608.8|607.8|607.9|606.9|503
1748370300000|2025-05-27 18:25:00|608.3|607.3|608.4|607.4|608.6|607.6|608|607|558
1748370600000|2025-05-27 18:30:00|608.6|607.6|608.5|607.5|608.9|607.9|608.4|607.4|651
1748370900000|2025-05-27 18:35:00|608.6|607.6|608.6|607.6|608.8|607.8|608.4|607.4|57
1748371200000|2025-05-27 18:40:00|608.4|607.4|608.4|607.4|608.6|607.6|608.4|607.4|34
1748371500000|2025-05-27 18:45:00|608.5|607.5|608.9|607.9|608.9|607.9|608.5|607.5|19
1748371800000|2025-05-27 18:50:00|608.8|607.8|608.4|607.4|608.8|607.8|608.4|607.4|14
1748372100000|2025-05-27 18:55:00|608.5|607.5|608.4|607.4|608.6|607.6|608.4|607.4|0
1748372400000|2025-05-27 19:00:00|608.5|607.5|608.9|607.9|608.9|607.9|608.5|607.5|13
1748372700000|2025-05-27 19:05:00|608.6|607.6|608.5|607.5|608.6|607.6|608.4|607.4|69
1748373000000|2025-05-27 19:10:00|608.4|607.4|608.4|607.4|608.6|607.6|608.4|607.4|18
1748373300000|2025-05-27 19:15:00|608.5|607.5|608.4|607.4|608.5|607.5|608.4|607.4|2
1748373600000|2025-05-27 19:20:00|608.5|607.5|608.6|607.6|608.6|607.6|608.4|607.4|38
1748373900000|2025-05-27 19:25:00|608.9|607.9|608.8|607.8|608.9|607.9|608.6|607.6|209
1748374200000|2025-05-27 19:30:00|608.9|607.9|608.9|607.9|608.9|607.9|608.6|607.6|10
1748374500000|2025-05-27 19:35:00|608.6|607.6|608.8|607.8|608.9|607.9|608.6|607.6|0
1748374800000|2025-05-27 19:40:00|608.9|607.9|608.9|607.9|608.9|607.9|608.9|607.9|0
1748375100000|2025-05-27 19:45:00|608.8|607.8|608.8|607.8|608.8|607.8|608.6|607.6|25
1748375400000|2025-05-27 19:50:00|608.9|607.9|608.9|607.9|609|608|608.9|607.9|11
1748375700000|2025-05-27 19:55:00|609|608|609.1|608.1|609.1|608.1|608.9|607.9|51
1748376000000|2025-05-27 20:00:00|609.3|608.3|609.3|608.3|609.3|608.3|609.3|608.3|0
1748376300000|2025-05-27 20:05:00|609.4|608.4|610.4|609.4|610.4|609.4|609.4|608.4|54
1748376600000|2025-05-27 20:10:00|610.3|609.3|610.3|609.3|610.4|609.4|610.1|609.1|10
1748376900000|2025-05-27 20:15:00|610.1|609.1|610.1|609.1|610.4|609.4|609.9|608.9|9
1748377200000|2025-05-27 20:20:00|610|609|610.1|609.1|610.1|609.1|609.9|608.9|33
1748377500000|2025-05-27 20:25:00|610.3|609.3|610.1|609.1|610.3|609.3|610.1|609.1|3
1748377800000|2025-05-27 20:30:00|610|609|610.6|609.6|610.6|609.6|610|609|8
1748378100000|2025-05-27 20:35:00|610.8|609.8|610.6|609.6|610.8|609.8|610.4|609.4|1
1748378400000|2025-05-27 20:40:00|610.5|609.5|610.1|609.1|610.6|609.6|610.1|609.1|14
1748378700000|2025-05-27 20:45:00|610|609|609.9|608.9|610.1|609.1|609.9|608.9|20
1748379000000|2025-05-27 20:50:00|610.1|609.1|610.1|609.1|610.1|609.1|610|609|12
1748379300000|2025-05-27 20:55:00|610|609|609.9|608.9|610.1|609.1|609.9|608.9|45
1748379600000|2025-05-27 21:00:00|609.8|608.8|609.5|608.5|609.8|608.8|609.5|608.5|0
1748379900000|2025-05-27 21:05:00|610|609|609.9|608.9|610|609|609.9|608.9|0
1748381100000|2025-05-27 21:25:00|609.6|608.6|609.3|608.3|609.6|608.6|609.3|608.3|0
1748382000000|2025-05-27 21:40:00|609.5|608.5|609.6|608.6|609.6|608.6|609.5|608.5|0
1748382600000|2025-05-27 21:50:00|609.8|608.8|611.1|608.1|611.1|608.8|609.8|608.1|0
1748382900000|2025-05-27 21:55:00|609.8|608.8|611.1|608.1|611.1|608.8|609.8|607.6|0
1748390400000|2025-05-28 00:00:00|610.8|609.8|611.4|610.4|611.4|610.4|610.8|609.8|66
1748390700000|2025-05-28 00:05:00|611.3|610.3|611.8|610.8|611.9|610.9|611.3|610.3|95
1748391000000|2025-05-28 00:10:00|611.6|610.6|611.9|610.9|612|611|611.5|610.5|20
1748391300000|2025-05-28 00:15:00|611.8|610.8|611.8|610.8|612|611|611.6|610.6|3
1748391600000|2025-05-28 00:20:00|611.6|610.6|611.8|610.8|611.8|610.8|611.5|610.5|0
1748391900000|2025-05-28 00:25:00|611.9|610.9|611.9|610.9|611.9|610.9|611.6|610.6|0
1748392200000|2025-05-28 00:30:00|612|611|611.6|610.6|612|611|611.6|610.6|1
1748392500000|2025-05-28 00:35:00|611.8|610.8|611.5|610.5|611.8|610.8|611.3|610.3|1
1748392800000|2025-05-28 00:40:00|611.6|610.6|611.8|610.8|611.8|610.8|611.4|610.4|2
1748393100000|2025-05-28 00:45:00|611.6|610.6|611.6|610.6|611.9|610.9|611.5|610.5|0
1748393400000|2025-05-28 00:50:00|611.5|610.5|611.8|610.8|611.8|610.8|611.5|610.5|0
1748393700000|2025-05-28 00:55:00|611.6|610.6|611.5|610.5|611.8|610.8|611.4|610.4|1
1748394000000|2025-05-28 01:00:00|611.4|610.4|611.8|610.8|611.8|610.8|611|610|0
1748394300000|2025-05-28 01:05:00|611.5|610.5|611.5|610.5|611.5|610.5|611.3|610.3|1
1748394600000|2025-05-28 01:10:00|611.4|610.4|611.3|610.3|611.5|610.5|611.3|610.3|0
1748394900000|2025-05-28 01:15:00|611.4|610.4|611.4|610.4|611.5|610.5|611.3|610.3|1
1748395200000|2025-05-28 01:20:00|611.5|610.5|611.8|610.8|611.9|610.9|611.4|610.4|6
1748395500000|2025-05-28 01:25:00|611.6|610.6|611.5|610.5|611.9|610.9|611.4|610.4|0
1748395800000|2025-05-28 01:30:00|611.6|610.6|611.1|610.1|611.6|610.6|611.1|610.1|0
1748396100000|2025-05-28 01:35:00|611.3|610.3|611|610|611.4|610.4|611|610|1
1748396400000|2025-05-28 01:40:00|610.9|609.9|610.3|609.3|610.9|609.9|610.3|609.3|5
1748396700000|2025-05-28 01:45:00|610|609|610.6|609.6|610.6|609.6|610|609|0
1748397000000|2025-05-28 01:50:00|610.5|609.5|610.5|609.5|610.6|609.6|610.4|609.4|3
1748397300000|2025-05-28 01:55:00|610.4|609.4|610.3|609.3|610.5|609.5|610.3|609.3|3
1748397600000|2025-05-28 02:00:00|610.1|609.1|610.3|609.3|610.4|609.4|609.9|608.9|44
1748397900000|2025-05-28 02:05:00|610.1|609.1|610.1|609.1|610.1|609.1|609.9|608.9|17
1748398200000|2025-05-28 02:10:00|610|609|610.8|609.8|610.8|609.8|609.9|608.9|2
1748398500000|2025-05-28 02:15:00|610.5|609.5|610.9|609.9|611|610|610.5|609.5|20
1748398800000|2025-05-28 02:20:00|610.8|609.8|610.6|609.6|610.9|609.9|610.5|609.5|17
1748399100000|2025-05-28 02:25:00|610.5|609.5|610.5|609.5|610.8|609.8|610.5|609.5|0
1748399400000|2025-05-28 02:30:00|610.4|609.4|610.9|609.9|610.9|609.9|610.4|609.4|1
1748399700000|2025-05-28 02:35:00|610.8|609.8|611.1|610.1|611.1|610.1|610.6|609.6|31
1748400000000|2025-05-28 02:40:00|611.3|610.3|611.3|610.3|611.4|610.4|611.1|610.1|0
1748400300000|2025-05-28 02:45:00|611.4|610.4|611.6|610.6|611.6|610.6|611.3|610.3|1
1748400600000|2025-05-28 02:50:00|611.5|610.5|611.5|610.5|611.5|610.5|611.5|610.5|1
1748400900000|2025-05-28 02:55:00|611.6|610.6|611.5|610.5|611.6|610.6|611.5|610.5|0
1748401200000|2025-05-28 03:00:00|611.4|610.4|611.3|610.3|611.5|610.5|611.3|610.3|0
1748401500000|2025-05-28 03:05:00|611.4|610.4|611.5|610.5|611.6|610.6|611.4|610.4|0
1748401800000|2025-05-28 03:10:00|611.6|610.6|611.5|610.5|611.6|610.6|611.5|610.5|0
1748402100000|2025-05-28 03:15:00|611.6|610.6|611.5|610.5|611.6|610.6|611.5|610.5|0
1748402400000|2025-05-28 03:20:00|611.4|610.4|611.5|610.5|611.5|610.5|611.3|610.3|6
1748402700000|2025-05-28 03:25:00|611.4|610.4|611.3|610.3|611.4|610.4|611.1|610.1|0
1748403000000|2025-05-28 03:30:00|611.1|610.1|610.4|609.4|611.3|610.3|610.4|609.4|75
1748403300000|2025-05-28 03:35:00|610.1|609.1|610.1|609.1|610.1|609.1|609.9|608.9|5
1748403600000|2025-05-28 03:40:00|610|609|610.1|609.1|610.1|609.1|610|609|4
1748403900000|2025-05-28 03:45:00|610|609|610.1|609.1|610.1|609.1|610|609|4
1748404200000|2025-05-28 03:50:00|||||||||4
1748404500000|2025-05-28 03:55:00|610.3|609.3|610.1|609.1|610.3|609.3|610.1|609.1|6
1748404800000|2025-05-28 04:00:00|610.4|609.4|610.5|609.5|611|610|610.4|609.4|40
1748405100000|2025-05-28 04:05:00|610.6|609.6|610.5|609.5|610.6|609.6|610.5|609.5|1
1748405400000|2025-05-28 04:10:00|610.6|609.6|610.9|609.9|610.9|609.9|610.4|609.4|65
1748405700000|2025-05-28 04:15:00|610.6|609.6|610.4|609.4|610.6|609.6|610.4|609.4|1
1748406000000|2025-05-28 04:20:00|610.6|609.6|610.5|609.5|610.6|609.6|610.5|609.5|2
1748406300000|2025-05-28 04:25:00|610.6|609.6|610.6|609.6|610.6|609.6|610.4|609.4|6
1748406600000|2025-05-28 04:30:00|610.9|609.9|610.6|609.6|610.9|609.9|610.6|609.6|5
1748406900000|2025-05-28 04:35:00|610.9|609.9|610.9|609.9|610.9|609.9|610.9|609.9|2
1748407200000|2025-05-28 04:40:00|610.8|609.8|610.4|609.4|610.8|609.8|610.4|609.4|6
1748407500000|2025-05-28 04:45:00|||||||||9
1748407800000|2025-05-28 04:50:00|610.1|609.1|610.5|609.5|610.6|609.6|610.1|609.1|20
1748408100000|2025-05-28 04:55:00|610.4|609.4|610.4|609.4|610.4|609.4|610.4|609.4|0
1748408400000|2025-05-28 05:00:00|610.6|609.6|610.6|609.6|610.6|609.6|610.4|609.4|6
1748408700000|2025-05-28 05:05:00|610.5|609.5|610.6|609.6|610.6|609.6|610.4|609.4|3
1748409000000|2025-05-28 05:10:00|||||||||3
1748409300000|2025-05-28 05:15:00|610.8|609.8|610.9|609.9|610.9|609.9|610.8|609.8|15
1748409600000|2025-05-28 05:20:00|611|610|610.9|609.9|611.1|610.1|610.8|609.8|9
1748409900000|2025-05-28 05:25:00|610.8|609.8|610.6|609.6|610.8|609.8|610.6|609.6|3
1748410200000|2025-05-28 05:30:00|610.9|609.9|609.9|608.9|610.9|609.9|609.9|608.9|43
1748410500000|2025-05-28 05:35:00|610|609|610.4|609.4|610.4|609.4|610|609|10
1748410800000|2025-05-28 05:40:00|610.5|609.5|610.4|609.4|610.6|609.6|610.3|609.3|3
1748411100000|2025-05-28 05:45:00|610.3|609.3|610.4|609.4|610.4|609.4|610.1|609.1|9
1748411400000|2025-05-28 05:50:00|610.3|609.3|610.4|609.4|610.4|609.4|610.1|609.1|3
1748411700000|2025-05-28 05:55:00|610.3|609.3|609.9|608.9|610.4|609.4|609.9|608.9|7
1748412000000|2025-05-28 06:00:00|609.8|608.8|609.6|608.6|609.9|608.9|609.5|608.5|346
1748412300000|2025-05-28 06:05:00|609.5|608.5|609.6|608.6|609.9|608.9|609.4|608.4|26
1748412600000|2025-05-28 06:10:00|||||||||3
1748412900000|2025-05-28 06:15:00|609.4|608.4|609.1|608.1|609.4|608.4|609|608|67
1748413200000|2025-05-28 06:20:00|609.4|608.4|609.6|608.6|609.6|608.6|609.4|608.4|352
1748413500000|2025-05-28 06:25:00|609.5|608.5|609.4|608.4|609.6|608.6|609.1|608.1|12
1748413800000|2025-05-28 06:30:00|609.3|608.3|609.5|608.5|609.6|608.6|609.3|608.3|23
1748414100000|2025-05-28 06:35:00|609.6|608.6|608.9|607.9|609.6|608.6|608.9|607.9|13
1748414400000|2025-05-28 06:40:00|608.6|607.6|608.4|607.4|609|608|608.4|607.4|83
1748414700000|2025-05-28 06:45:00|608.5|607.5|608.1|607.1|608.5|607.5|608|607|18
1748415000000|2025-05-28 06:50:00|608.4|607.4|609.1|608.1|609.3|608.3|608.4|607.4|904
1748415300000|2025-05-28 06:55:00|609|608|609|608|609.4|608.4|608.9|607.9|130
1748415600000|2025-05-28 07:00:00|609.1|608.1|611.3|610.3|611.3|610.3|609.1|608.1|79
1748415900000|2025-05-28 07:05:00|611.4|610.4|611.3|610.3|611.4|610.4|610.8|609.8|101
1748416200000|2025-05-28 07:10:00|611.1|610.1|611.8|610.8|611.9|610.9|611.1|610.1|523
1748416500000|2025-05-28 07:15:00|611.9|610.9|612.6|611.6|612.6|611.6|611.9|610.9|85
1748416800000|2025-05-28 07:20:00|612.8|611.8|612.8|611.8|612.9|611.9|612.6|611.6|76
1748417100000|2025-05-28 07:25:00|612.9|611.9|612.8|611.8|613|612|612.5|611.5|68
1748417400000|2025-05-28 07:30:00|612.9|611.9|612|611|612.9|611.9|611.9|610.9|158
1748417700000|2025-05-28 07:35:00|611.9|610.9|612.4|611.4|612.4|611.4|611.9|610.9|123
1748418000000|2025-05-28 07:40:00|612.5|611.5|612.9|611.9|612.9|611.9|612.5|611.5|427
1748418300000|2025-05-28 07:45:00|613|612|613.5|612.5|613.5|612.5|612.6|611.6|82
1748418600000|2025-05-28 07:50:00|613.6|612.6|613.3|612.3|613.6|612.6|613.1|612.1|50
1748418900000|2025-05-28 07:55:00|613.1|612.1|613.4|612.4|613.8|612.8|613.1|612.1|61
1748419200000|2025-05-28 08:00:00|613.6|612.6|612.8|611.8|613.6|612.6|612.4|611.4|743
1748419500000|2025-05-28 08:05:00|612.6|611.6|611.6|610.6|613.1|612.1|611.6|610.6|380
1748419800000|2025-05-28 08:10:00|611.9|610.9|612.1|611.1|612.6|611.6|611.6|610.6|223
1748420100000|2025-05-28 08:15:00|612|611|611.1|610.1|612.1|611.1|611.1|610.1|439
1748420400000|2025-05-28 08:20:00|610.9|609.9|609.9|608.9|611.1|610.1|609.9|608.9|833
1748420700000|2025-05-28 08:25:00|609.6|608.6|609.9|608.9|610.1|609.1|609.6|608.6|791
1748421000000|2025-05-28 08:30:00|609.8|608.8|609.5|608.5|610|609|609.1|608.1|493
1748421300000|2025-05-28 08:35:00|609.6|608.6|609.6|608.6|609.9|608.9|609.4|608.4|162
1748421600000|2025-05-28 08:40:00|609.5|608.5|609.8|608.8|610.1|609.1|609.4|608.4|797
1748421900000|2025-05-28 08:45:00|609.9|608.9|610.3|609.3|610.4|609.4|609.8|608.8|38
1748422200000|2025-05-28 08:50:00|610.4|609.4|610|609|610.4|609.4|609.9|608.9|37
1748422500000|2025-05-28 08:55:00|609.9|608.9|610.4|609.4|610.5|609.5|609.6|608.6|89
1748422800000|2025-05-28 09:00:00|610.1|609.1|610.9|609.9|610.9|609.9|609.9|608.9|43
1748423100000|2025-05-28 09:05:00|611.1|610.1|611.3|610.3|611.3|610.3|610.9|609.9|128
1748423400000|2025-05-28 09:10:00|611.1|610.1|611.6|610.6|611.8|610.8|610.9|609.9|1303
1748423700000|2025-05-28 09:15:00|611.5|610.5|611.9|610.9|612.1|611.1|611.5|610.5|382
1748424000000|2025-05-28 09:20:00|612.1|611.1|612.5|611.5|612.6|611.6|611.9|610.9|103
1748424300000|2025-05-28 09:25:00|612.4|611.4|612.3|611.3|612.6|611.6|612.1|611.1|40
1748424600000|2025-05-28 09:30:00|612.4|611.4|612.9|611.9|612.9|611.9|611.6|610.6|222
1748424900000|2025-05-28 09:35:00|613.1|612.1|613.1|612.1|613.3|612.3|612.9|611.9|48
1748425200000|2025-05-28 09:40:00|613|612|613.6|612.6|613.6|612.6|613|612|62
1748425500000|2025-05-28 09:45:00|613.4|612.4|613.1|612.1|613.9|612.9|613|612|98
1748425800000|2025-05-28 09:50:00|613.3|612.3|613.4|612.4|613.4|612.4|613.1|612.1|76
1748426100000|2025-05-28 09:55:00|613.3|612.3|613.1|612.1|613.6|612.6|613.1|612.1|121
1748426400000|2025-05-28 10:00:00|613|612|613.6|612.6|613.6|612.6|612.9|611.9|506
1748426700000|2025-05-28 10:05:00|613.5|612.5|613.9|612.9|614.1|613.1|613.3|612.3|2559
1748427000000|2025-05-28 10:10:00|613.6|612.6|614.6|613.6|614.6|613.6|613.4|612.4|953
1748427300000|2025-05-28 10:15:00|614.4|613.4|614.9|613.9|614.9|613.9|614.4|613.4|148
1748427600000|2025-05-28 10:20:00|614.6|613.6|614.8|613.8|615.1|614.1|614.5|613.5|1071
1748427900000|2025-05-28 10:25:00|614.6|613.6|614.6|613.6|614.8|613.8|614.4|613.4|412
1748428200000|2025-05-28 10:30:00|614.1|613.1|614.6|613.6|614.6|613.6|614.1|613.1|965
1748428500000|2025-05-28 10:35:00|614.8|613.8|614.9|613.9|615.1|614.1|614.6|613.6|201
1748428800000|2025-05-28 10:40:00|615|614|614.1|613.1|615|614|614.1|613.1|1054
1748429100000|2025-05-28 10:45:00|614.4|613.4|614.3|613.3|614.4|613.4|614.1|613.1|38
1748429400000|2025-05-28 10:50:00|614.1|613.1|614.9|613.9|614.9|613.9|614.1|613.1|71
1748429700000|2025-05-28 10:55:00|615.1|614.1|615.1|614.1|615.6|614.6|615|614|780
1748430000000|2025-05-28 11:00:00|614.9|613.9|615.1|614.1|615.1|614.1|614.5|613.5|118
1748430300000|2025-05-28 11:05:00|615|614|615.1|614.1|615.1|614.1|614.9|613.9|54
1748430600000|2025-05-28 11:10:00|615.3|614.3|615.1|614.1|615.4|614.4|615.1|614.1|47
1748430900000|2025-05-28 11:15:00|615|614|614.4|613.4|615.1|614.1|614.4|613.4|304
1748431200000|2025-05-28 11:20:00|614.5|613.5|614.5|613.5|614.6|613.6|614.1|613.1|372
1748431500000|2025-05-28 11:25:00|614.6|613.6|614.5|613.5|614.9|613.9|614.5|613.5|31
1748431800000|2025-05-28 11:30:00|614.6|613.6|615.4|614.4|615.4|614.4|614.4|613.4|70
1748432100000|2025-05-28 11:35:00|615.3|614.3|614.9|613.9|615.4|614.4|614.9|613.9|44
1748432400000|2025-05-28 11:40:00|615|614|615.4|614.4|615.4|614.4|615|614|24
1748432700000|2025-05-28 11:45:00|615.3|614.3|615.4|614.4|615.4|614.4|615.1|614.1|49
1748433000000|2025-05-28 11:50:00|615.6|614.6|615.4|614.4|615.9|614.9|615.1|614.1|65
1748433300000|2025-05-28 11:55:00|615.3|614.3|614.9|613.9|615.4|614.4|614.9|613.9|100
1748433600000|2025-05-28 12:00:00|615.1|614.1|615.1|614.1|615.4|614.4|614.9|613.9|223
1748433900000|2025-05-28 12:05:00|615.4|614.4|615.6|614.6|615.8|614.8|615.3|614.3|375
1748434200000|2025-05-28 12:10:00|615.5|614.5|615.6|614.6|615.6|614.6|615.4|614.4|175
1748434500000|2025-05-28 12:15:00|615.8|614.8|615.4|614.4|615.9|614.9|615.1|614.1|246
1748434800000|2025-05-28 12:20:00|615.6|614.6|616.1|615.1|616.4|615.4|615.6|614.6|297
1748435100000|2025-05-28 12:25:00|616.3|615.3|615.6|614.6|616.3|615.3|615.6|614.6|63
1748435400000|2025-05-28 12:30:00|615.5|614.5|614.8|613.8|615.9|614.9|614.6|613.6|1148
1748435700000|2025-05-28 12:35:00|614.6|613.6|615.6|614.6|615.9|614.9|614.6|613.6|99
1748436000000|2025-05-28 12:40:00|615.8|614.8|615.8|614.8|615.9|614.9|615.4|614.4|42
1748436300000|2025-05-28 12:45:00|615.9|614.9|615.9|614.9|616.1|615.1|615.6|614.6|75
1748436600000|2025-05-28 12:50:00|615.8|614.8|615.9|614.9|616.1|615.1|615.8|614.8|78
1748436900000|2025-05-28 12:55:00|615.6|614.6|616.1|615.1|616.1|615.1|615.6|614.6|47
1748437200000|2025-05-28 13:00:00|616.3|615.3|617.1|616.1|617.4|616.4|615.9|614.9|1014
1748437500000|2025-05-28 13:05:00|617|616|616.4|615.4|617.1|616.1|616.1|615.1|318
1748437800000|2025-05-28 13:10:00|616.6|615.6|616.5|615.5|616.6|615.6|615.9|614.9|237
1748438100000|2025-05-28 13:15:00|616.6|615.6|617.1|616.1|617.1|616.1|616.1|615.1|163
1748438400000|2025-05-28 13:20:00|617|616|616.9|615.9|617.1|616.1|616.6|615.6|105
1748438700000|2025-05-28 13:25:00|616.8|615.8|617.4|616.4|617.4|616.4|616.6|615.6|85
1748439000000|2025-05-28 13:30:00|617.1|616.1|617.9|616.9|618.1|617.1|616.9|615.9|100
1748439300000|2025-05-28 13:35:00|617.6|616.6|617.1|616.1|618.1|617.1|617.1|616.1|418
1748439600000|2025-05-28 13:40:00|617|616|616.9|615.9|617.4|616.4|616.6|615.6|197
1748439900000|2025-05-28 13:45:00|617.1|616.1|616.6|615.6|617.1|616.1|616.4|615.4|88
1748440200000|2025-05-28 13:50:00|616.9|615.9|616.4|615.4|616.9|615.9|616.1|615.1|66
1748440500000|2025-05-28 13:55:00|616.3|615.3|616.6|615.6|616.9|615.9|615.6|614.6|1868
1748440800000|2025-05-28 14:00:00|616.9|615.9|617.3|616.3|617.4|616.4|616.5|615.5|1428
1748441100000|2025-05-28 14:05:00|617.4|616.4|617.6|616.6|617.8|616.8|617.1|616.1|235
1748441400000|2025-05-28 14:10:00|617.4|616.4|617.5|616.5|617.6|616.6|616.9|615.9|153
1748441700000|2025-05-28 14:15:00|617.6|616.6|617.6|616.6|617.6|616.6|616.4|615.4|98
1748442000000|2025-05-28 14:20:00|617.5|616.5|616.9|615.9|617.6|616.6|616.9|615.9|208
1748442300000|2025-05-28 14:25:00|617.1|616.1|616.5|615.5|617.1|616.1|615.9|614.9|289
1748442600000|2025-05-28 14:30:00|616.4|615.4|616.1|615.1|616.5|615.5|615|614|295
1748442900000|2025-05-28 14:35:00|615.9|614.9|616.1|615.1|616.1|615.1|615.6|614.6|74
1748443200000|2025-05-28 14:40:00|615.9|614.9|616.4|615.4|616.9|615.9|615.9|614.9|61
1748443500000|2025-05-28 14:45:00|616.3|615.3|615.6|614.6|616.3|615.3|615.4|614.4|211
1748443800000|2025-05-28 14:50:00|615.5|614.5|615.1|614.1|615.6|614.6|614.9|613.9|257
1748444100000|2025-05-28 14:55:00|615.3|614.3|615.3|614.3|615.4|614.4|615.1|614.1|194
1748444400000|2025-05-28 15:00:00|615.4|614.4|616.1|615.1|616.1|615.1|615.1|614.1|277
1748444700000|2025-05-28 15:05:00|616.4|615.4|617.1|616.1|617.1|616.1|615.6|614.6|1249
1748445000000|2025-05-28 15:10:00|617.4|616.4|616.9|615.9|617.4|616.4|616.5|615.5|243
1748445300000|2025-05-28 15:15:00|617|616|616.9|615.9|617.1|616.1|615.9|614.9|243
1748445600000|2025-05-28 15:20:00|617.1|616.1|617.1|616.1|617.3|616.3|616.8|615.8|446
1748445900000|2025-05-28 15:25:00|617.3|616.3|618.1|617.1|618.1|617.1|617.1|616.1|4818
1748446200000|2025-05-28 15:30:00|617.9|616.9|618.4|617.4|618.4|617.4|617.6|616.6|989
1748446500000|2025-05-28 15:35:00|618.6|617.6|621.9|620.9|622.1|621.1|618.6|617.6|1965
1748446800000|2025-05-28 15:40:00|621.8|620.8|622.4|621.4|622.9|621.9|621.6|620.6|840
1748447100000|2025-05-28 15:45:00|622.5|621.5|621.9|620.9|622.5|621.5|621.4|620.4|289
1748447400000|2025-05-28 15:50:00|622|621|620.6|619.6|622.1|621.1|619.8|618.8|935
1748447700000|2025-05-28 15:55:00|620.8|619.8|620.6|619.6|621|620|620.4|619.4|133
1748448000000|2025-05-28 16:00:00|620.5|619.5|620.9|619.9|621|620|620.4|619.4|44
1748448300000|2025-05-28 16:05:00|620.6|619.6|619.1|618.1|620.6|619.6|617.6|616.6|346
1748448600000|2025-05-28 16:10:00|619.4|618.4|619.1|618.1|619.6|618.6|618.6|617.6|189
1748448900000|2025-05-28 16:15:00|618.9|617.9|618.3|617.3|619.1|618.1|618|617|1016
1748449200000|2025-05-28 16:20:00|618.1|617.1|618.1|617.1|618.4|617.4|617.9|616.9|25
1748449500000|2025-05-28 16:25:00|618|617|619.1|618.1|619.3|618.3|617.9|616.9|135
1748449800000|2025-05-28 16:30:00|619.3|618.3|619|618|619.4|618.4|618.6|617.6|43
1748450100000|2025-05-28 16:35:00|619.1|618.1|618|617|619.1|618.1|617.9|616.9|800
1748450400000|2025-05-28 16:40:00|617.9|616.9|618.6|617.6|618.6|617.6|616.9|615.9|217
1748450700000|2025-05-28 16:45:00|618.4|617.4|618.4|617.4|618.6|617.6|618.1|617.1|32
1748451000000|2025-05-28 16:50:00|618.1|617.1|617.9|616.9|618.3|617.3|617.9|616.9|30
1748451300000|2025-05-28 16:55:00|618|617|618.4|617.4|618.4|617.4|617.9|616.9|72
1748451600000|2025-05-28 17:00:00|618.6|617.6|617.9|616.9|618.6|617.6|617.9|616.9|44
1748451900000|2025-05-28 17:05:00|617.6|616.6|617.6|616.6|617.8|616.8|617.4|616.4|76
1748452200000|2025-05-28 17:10:00|617.8|616.8|617.9|616.9|617.9|616.9|617.6|616.6|72
1748452500000|2025-05-28 17:15:00|618.1|617.1|617.8|616.8|618.3|617.3|617.6|616.6|47
1748452800000|2025-05-28 17:20:00|617.9|616.9|618.1|617.1|618.4|617.4|617.8|616.8|177
1748453100000|2025-05-28 17:25:00|617.9|616.9|618.1|617.1|618.1|617.1|617.9|616.9|13
1748453400000|2025-05-28 17:30:00|618.4|617.4|618.1|617.1|618.4|617.4|618.1|617.1|73
1748453700000|2025-05-28 17:35:00|618.4|617.4|618.3|617.3|618.4|617.4|618.1|617.1|21
1748454000000|2025-05-28 17:40:00|618.4|617.4|617.6|616.6|618.4|617.4|617.4|616.4|62
1748454300000|2025-05-28 17:45:00|617.8|616.8|617.4|616.4|617.9|616.9|617.4|616.4|23
1748454600000|2025-05-28 17:50:00|617.1|616.1|617.9|616.9|617.9|616.9|617.1|616.1|63
1748454900000|2025-05-28 17:55:00|617.6|616.6|617.9|616.9|618.1|617.1|617.6|616.6|39
1748455200000|2025-05-28 18:00:00|618.1|617.1|618.6|617.6|618.9|617.9|618.1|617.1|124
1748455500000|2025-05-28 18:05:00|618.8|617.8|618.4|617.4|618.8|617.8|618.1|617.1|27
1748455800000|2025-05-28 18:10:00|618.5|617.5|618.8|617.8|618.8|617.8|618.4|617.4|16
1748456100000|2025-05-28 18:15:00|618.6|617.6|618.4|617.4|618.8|617.8|618.4|617.4|23
1748456400000|2025-05-28 18:20:00|618.1|617.1|617.9|616.9|618.3|617.3|617.6|616.6|100
1748456700000|2025-05-28 18:25:00|617.8|616.8|616.4|615.4|617.8|616.8|616.1|615.1|471
1748457000000|2025-05-28 18:30:00|616.3|615.3|615.1|614.1|616.3|615.3|615.1|614.1|164
1748457300000|2025-05-28 18:35:00|614.9|613.9|615.4|614.4|615.6|614.6|614.9|613.9|81
1748457600000|2025-05-28 18:40:00|615.3|614.3|615.1|614.1|615.4|614.4|615.1|614.1|5
1748457900000|2025-05-28 18:45:00|615.3|614.3|615.5|614.5|615.6|614.6|615.1|614.1|7
1748458200000|2025-05-28 18:50:00|615.4|614.4|614.1|613.1|615.6|614.6|614.1|613.1|39
1748458500000|2025-05-28 18:55:00|614.3|613.3|614.4|613.4|614.6|613.6|614|613|21
1748458800000|2025-05-28 19:00:00|614.1|613.1|614.1|613.1|614.4|613.4|613.8|612.8|8
1748459100000|2025-05-28 19:05:00|614|613|614.3|613.3|614.4|613.4|614|613|10
1748459400000|2025-05-28 19:10:00|614.1|613.1|614.1|613.1|614.4|613.4|613.9|612.9|15
1748459700000|2025-05-28 19:15:00|614|613|613.9|612.9|614.6|613.6|613.6|612.6|285
1748460000000|2025-05-28 19:20:00|613.8|612.8|613.8|612.8|613.9|612.9|613.6|612.6|1
1748460300000|2025-05-28 19:25:00|613.6|612.6|613.6|612.6|613.8|612.8|613.6|612.6|7
1748460900000|2025-05-28 19:35:00|613.9|612.9|613.6|612.6|613.9|612.9|613.6|612.6|37
1748461200000|2025-05-28 19:40:00|613.8|612.8|613.9|612.9|613.9|612.9|613.8|612.8|34
1748461500000|2025-05-28 19:45:00|614.1|613.1|613.9|612.9|614.1|613.1|613.9|612.9|13
1748461800000|2025-05-28 19:50:00|613.6|612.6|613.9|612.9|613.9|612.9|613.6|612.6|31
1748462100000|2025-05-28 19:55:00|613.8|612.8|613.9|612.9|614|613|613.8|612.8|8
1748462400000|2025-05-28 20:00:00|614|613|614.3|613.3|614.3|613.3|613.8|612.8|7
1748462700000|2025-05-28 20:05:00|614.1|613.1|614.3|613.3|614.3|613.3|614.1|613.1|0
1748463000000|2025-05-28 20:10:00|614.1|613.1|613.8|612.8|614.1|613.1|613.8|612.8|2
1748463300000|2025-05-28 20:15:00|613.9|612.9|614.5|613.5|615.1|614.1|613.8|612.8|31
1748463600000|2025-05-28 20:20:00|614.4|613.4|614.9|613.9|615.4|614.4|614|613|602
1748463900000|2025-05-28 20:25:00|615|614|614.8|613.8|615|614|614.4|613.4|23
1748464200000|2025-05-28 20:30:00|615.3|614.3|615.3|614.3|615.8|614.8|615|614|0
1748464500000|2025-05-28 20:35:00|615.1|614.1|615.5|614.5|615.5|614.5|615.1|614.1|21
1748464800000|2025-05-28 20:40:00|615.6|614.6|615.5|614.5|615.6|614.6|615.3|614.3|3
1748465100000|2025-05-28 20:45:00|615.6|614.6|615.5|614.5|615.8|614.8|615.5|614.5|4
1748465400000|2025-05-28 20:50:00|615.6|614.6|615.8|614.8|615.9|614.9|615.5|614.5|1
1748465700000|2025-05-28 20:55:00|615.9|614.9|615.5|614.5|615.9|614.9|615.5|614.5|25
1748466000000|2025-05-28 21:00:00|615.6|614.6|615.6|614.6|615.6|614.6|615.6|614.6|0
1748466900000|2025-05-28 21:15:00|||||||||2
1748467500000|2025-05-28 21:25:00|615.5|614.5|615.1|614.1|615.5|614.5|615.1|614.1|0
1748467800000|2025-05-28 21:30:00|615.3|614.3|614.9|613.9|615.4|614.4|614.9|613.9|22
1748468100000|2025-05-28 21:35:00|614.8|613.8|615|614|615|614|614.8|613.8|1
1748468400000|2025-05-28 21:40:00|615.1|614.1|615|614|615.1|614.1|614.3|613.3|0
1748468700000|2025-05-28 21:45:00|615.1|614.1|615.1|614.1|615.1|614.1|615|614|0
1748469000000|2025-05-28 21:50:00|615.6|614.6|617|614|617|614.8|615.6|614|0
1748469300000|2025-05-28 21:55:00|617.3|614.3|617|614|617.3|614.3|614.4|613.4|1
1748476800000|2025-05-29 00:00:00|618|617|618|617|619.4|618.4|617.6|616.6|58
1748477100000|2025-05-29 00:05:00|617.9|616.9|618.5|617.5|618.5|617.5|617.8|616.8|10
1748477400000|2025-05-29 00:10:00|618.6|617.6|618.1|617.1|618.6|617.6|618|617|3
1748477700000|2025-05-29 00:15:00|618|617|618.5|617.5|618.5|617.5|617.8|616.8|15
1748478000000|2025-05-29 00:20:00|618.4|617.4|618.9|617.9|619.1|618.1|618.4|617.4|3
1748478300000|2025-05-29 00:25:00|619|618|618.5|617.5|619|618|618.3|617.3|15
1748478600000|2025-05-29 00:30:00|618.4|617.4|618.5|617.5|618.5|617.5|618.3|617.3|1
1748478900000|2025-05-29 00:35:00|618.4|617.4|618.3|617.3|618.4|617.4|618|617|7
1748479200000|2025-05-29 00:40:00|618.4|617.4|618.8|617.8|618.8|617.8|618.4|617.4|15
1748479500000|2025-05-29 00:45:00|618.9|617.9|618.9|617.9|618.9|617.9|618.5|617.5|16
1748479800000|2025-05-29 00:50:00|619|618|619.6|618.6|619.6|618.6|618.9|617.9|54
1748480100000|2025-05-29 00:55:00|619.5|618.5|620.3|619.3|620.3|619.3|619.5|618.5|26
1748480400000|2025-05-29 01:00:00|620.4|619.4|621.3|620.3|621.6|620.6|620.1|619.1|158
1748480700000|2025-05-29 01:05:00|621.1|620.1|620.8|619.8|621.3|620.3|620.5|619.5|2
1748481000000|2025-05-29 01:10:00|620.6|619.6|621.3|620.3|621.3|620.3|620.6|619.6|3
1748481300000|2025-05-29 01:15:00|621.1|620.1|620.3|619.3|621.3|620.3|620|619|2
1748481600000|2025-05-29 01:20:00|620.4|619.4|620|619|620.8|619.8|620|619|19
1748481900000|2025-05-29 01:25:00|619.8|618.8|620|619|620.1|619.1|619.5|618.5|0
1748482200000|2025-05-29 01:30:00|620.1|619.1|619.5|618.5|620.1|619.1|619.5|618.5|0
1748482500000|2025-05-29 01:35:00|619.8|618.8|620.3|619.3|620.5|619.5|619.6|618.6|0
1748482800000|2025-05-29 01:40:00|620.4|619.4|620.5|619.5|621|620|620.3|619.3|2
1748483100000|2025-05-29 01:45:00|620.6|619.6|620.5|619.5|620.6|619.6|620.3|619.3|0
1748483400000|2025-05-29 01:50:00|620.6|619.6|621|620|621.3|620.3|620.5|619.5|1
1748483700000|2025-05-29 01:55:00|621.1|620.1|621.3|620.3|621.3|620.3|621|620|0
1748484000000|2025-05-29 02:00:00|621|620|621|620|621.4|620.4|620.9|619.9|94
1748484300000|2025-05-29 02:05:00|620.9|619.9|621.3|620.3|621.4|620.4|620.8|619.8|5
1748484600000|2025-05-29 02:10:00|621.1|620.1|620.9|619.9|621.1|620.1|620.8|619.8|5
1748484900000|2025-05-29 02:15:00|||||||||36
1748485200000|2025-05-29 02:20:00|621.1|620.1|620.6|619.6|621.1|620.1|620.6|619.6|342
1748485500000|2025-05-29 02:25:00|620.8|619.8|620.8|619.8|620.9|619.9|620.6|619.6|4
1748485800000|2025-05-29 02:30:00|620.9|619.9|621.1|620.1|621.4|620.4|620.8|619.8|63
1748486100000|2025-05-29 02:35:00|621|620|621.1|620.1|621.4|620.4|620.9|619.9|4
1748486400000|2025-05-29 02:40:00|621.3|620.3|621.3|620.3|621.4|620.4|620.9|619.9|4
1748486700000|2025-05-29 02:45:00|621.1|620.1|621.3|620.3|621.4|620.4|621.1|620.1|25
1748487000000|2025-05-29 02:50:00|621.4|620.4|620.9|619.9|621.4|620.4|620.9|619.9|3
1748487300000|2025-05-29 02:55:00|621|620|621|620|621.1|620.1|620.9|619.9|6
1748487600000|2025-05-29 03:00:00|621.1|620.1|620.6|619.6|621.1|620.1|620.6|619.6|2
1748487900000|2025-05-29 03:05:00|620.5|619.5|620.4|619.4|620.6|619.6|620.4|619.4|5
1748488200000|2025-05-29 03:10:00|620.5|619.5|621.3|620.3|621.4|620.4|620.4|619.4|25
1748488500000|2025-05-29 03:15:00|621.4|620.4|621.1|620.1|621.4|620.4|620.6|619.6|2
1748488800000|2025-05-29 03:20:00|621|620|620.9|619.9|621.1|620.1|620.9|619.9|4
1748489100000|2025-05-29 03:25:00|621.1|620.1|621|620|621.1|620.1|620.9|619.9|1
1748489400000|2025-05-29 03:30:00|620.9|619.9|620.9|619.9|620.9|619.9|620.5|619.5|11
1748489700000|2025-05-29 03:35:00|620.8|619.8|620.9|619.9|621|620|620.8|619.8|3
1748490000000|2025-05-29 03:40:00|621|620|621.1|620.1|621.4|620.4|620.9|619.9|7
1748490300000|2025-05-29 03:45:00|621|620|621|620|621|620|620.9|619.9|2
1748490600000|2025-05-29 03:50:00|621.1|620.1|620.9|619.9|621.1|620.1|620.9|619.9|4
1748490900000|2025-05-29 03:55:00|620.8|619.8|620.9|619.9|620.9|619.9|620.8|619.8|4
1748491200000|2025-05-29 04:00:00|621.1|620.1|620.6|619.6|621.1|620.1|620.6|619.6|6
1748491500000|2025-05-29 04:05:00|620.5|619.5|620.5|619.5|620.5|619.5|620.4|619.4|2
1748491800000|2025-05-29 04:10:00|620.6|619.6|620.6|619.6|620.8|619.8|620.6|619.6|5
1748492100000|2025-05-29 04:15:00|620.5|619.5|620.6|619.6|620.6|619.6|620.5|619.5|2
1748492400000|2025-05-29 04:20:00|620.9|619.9|620.9|619.9|620.9|619.9|620.9|619.9|1
1748492700000|2025-05-29 04:25:00|620.8|619.8|620.8|619.8|620.9|619.9|620.6|619.6|6
1748493300000|2025-05-29 04:35:00|620.6|619.6|620.8|619.8|620.9|619.9|620.6|619.6|4
1748493600000|2025-05-29 04:40:00|621.1|620.1|621.6|620.6|621.6|620.6|621|620|58
1748493900000|2025-05-29 04:45:00|621.4|620.4|621.3|620.3|621.4|620.4|621.3|620.3|1
1748494200000|2025-05-29 04:50:00|621.4|620.4|621.4|620.4|621.5|620.5|621.3|620.3|5
1748494500000|2025-05-29 04:55:00|621.6|620.6|621.6|620.6|621.6|620.6|621.4|620.4|4
1748494800000|2025-05-29 05:00:00|621.4|620.4|621.6|620.6|621.6|620.6|621.4|620.4|5
1748495100000|2025-05-29 05:05:00|621.8|620.8|621.8|620.8|621.9|620.9|621.6|620.6|17
1748495400000|2025-05-29 05:10:00|621.9|620.9|621.9|620.9|621.9|620.9|621.8|620.8|4
1748495700000|2025-05-29 05:15:00|621.8|620.8|622.3|621.3|622.4|621.4|621.6|620.6|8
1748496000000|2025-05-29 05:20:00|622.4|621.4|622.1|621.1|622.4|621.4|622.1|621.1|1
1748496300000|2025-05-29 05:25:00|622.3|621.3|622.4|621.4|622.4|621.4|622.1|621.1|5
1748496600000|2025-05-29 05:30:00|622.5|621.5|622.6|621.6|622.6|621.6|622.4|621.4|47
1748496900000|2025-05-29 05:35:00|622.8|621.8|622.6|621.6|622.8|621.8|622.5|621.5|5
1748497200000|2025-05-29 05:40:00|622.5|621.5|622.6|621.6|622.8|621.8|622.5|621.5|7
1748497500000|2025-05-29 05:45:00|622.5|621.5|622.8|621.8|622.8|621.8|622.5|621.5|4
1748497800000|2025-05-29 05:50:00|622.6|621.6|622.9|621.9|622.9|621.9|622.6|621.6|46
1748498100000|2025-05-29 05:55:00|622.8|621.8|622.9|621.9|622.9|621.9|622.6|621.6|3
1748498400000|2025-05-29 06:00:00|622.8|621.8|622.4|621.4|622.8|621.8|622.3|621.3|13
1748498700000|2025-05-29 06:05:00|622.3|621.3|622.4|621.4|622.4|621.4|622.1|621.1|5
1748499000000|2025-05-29 06:10:00|622.1|621.1|622.3|621.3|622.6|621.6|622.1|621.1|39
1748499300000|2025-05-29 06:15:00|622.4|621.4|621.9|620.9|622.4|621.4|621.9|620.9|21
1748499600000|2025-05-29 06:20:00|621.8|620.8|621.9|620.9|622.1|621.1|621.8|620.8|14
1748499900000|2025-05-29 06:25:00|622|621|622.8|621.8|622.9|621.9|621.9|620.9|13
1748500200000|2025-05-29 06:30:00|622.9|621.9|623.1|622.1|623.1|622.1|622.4|621.4|307
1748500500000|2025-05-29 06:35:00|623.3|622.3|624|623|624.1|623.1|623.1|622.1|35
1748500800000|2025-05-29 06:40:00|623.8|622.8|623.9|622.9|624|623|623.6|622.6|63
1748501100000|2025-05-29 06:45:00|623.8|622.8|623.6|622.6|624.1|623.1|623.5|622.5|94
1748501400000|2025-05-29 06:50:00|623.5|622.5|624|623|624|623|623.5|622.5|16
1748501700000|2025-05-29 06:55:00|623.9|622.9|623.8|622.8|623.9|622.9|623.6|622.6|8
1748502000000|2025-05-29 07:00:00|623.9|622.9|624.6|623.6|624.6|623.6|623.8|622.8|536
1748502300000|2025-05-29 07:05:00|624.9|623.9|625.1|624.1|625.4|624.4|624.9|623.9|28
1748502600000|2025-05-29 07:10:00|625.3|624.3|624.4|623.4|625.3|624.3|624.1|623.1|379
1748502900000|2025-05-29 07:15:00|624.6|623.6|624.4|623.4|624.6|623.6|623.9|622.9|272
1748503200000|2025-05-29 07:20:00|624.3|623.3|624.4|623.4|624.4|623.4|624.1|623.1|29
1748503500000|2025-05-29 07:25:00|624.6|623.6|624.1|623.1|624.6|623.6|624.1|623.1|84
1748503800000|2025-05-29 07:30:00|624.4|623.4|624.5|623.5|624.6|623.6|624.1|623.1|140
1748504100000|2025-05-29 07:35:00|624.6|623.6|625|624|625.1|624.1|624.4|623.4|99
1748504400000|2025-05-29 07:40:00|625.1|624.1|624.5|623.5|625.1|624.1|624.1|623.1|155
1748504700000|2025-05-29 07:45:00|624.6|623.6|624.9|623.9|625.1|624.1|624.4|623.4|43
1748505000000|2025-05-29 07:50:00|624.8|623.8|625.1|624.1|625.4|624.4|624.6|623.6|171
1748505300000|2025-05-29 07:55:00|624.9|623.9|625|624|625.4|624.4|624.6|623.6|439
1748505600000|2025-05-29 08:00:00|625.1|624.1|624.6|623.6|625.4|624.4|624.3|623.3|863
1748505900000|2025-05-29 08:05:00|624.9|623.9|624.1|623.1|624.9|623.9|624.1|623.1|838
1748506200000|2025-05-29 08:10:00|624.4|623.4|623.9|622.9|624.4|623.4|623.9|622.9|338
1748506500000|2025-05-29 08:15:00|624.1|623.1|624.3|623.3|624.4|623.4|623.9|622.9|86
1748506800000|2025-05-29 08:20:00|624.1|623.1|623.4|622.4|624.3|623.3|623.4|622.4|185
1748507100000|2025-05-29 08:25:00|623.5|622.5|622.4|621.4|623.5|622.5|622.1|621.1|609
1748507400000|2025-05-29 08:30:00|622.1|621.1|622.5|621.5|623.1|622.1|622.1|621.1|268
1748507700000|2025-05-29 08:35:00|622.6|621.6|621.6|620.6|622.6|621.6|621.6|620.6|124
1748508000000|2025-05-29 08:40:00|621.9|620.9|621.9|620.9|622.1|621.1|621.6|620.6|194
1748508300000|2025-05-29 08:45:00|622|621|622.4|621.4|622.4|621.4|621.9|620.9|65
1748508600000|2025-05-29 08:50:00|622.5|621.5|622.4|621.4|622.6|621.6|622.3|621.3|111
1748508900000|2025-05-29 08:55:00|622.1|621.1|622.1|621.1|622.4|621.4|622|621|49
1748509200000|2025-05-29 09:00:00|621.9|620.9|622.1|621.1|622.4|621.4|621.8|620.8|773
1748509500000|2025-05-29 09:05:00|621.9|620.9|622.4|621.4|622.4|621.4|621.6|620.6|238
1748509800000|2025-05-29 09:10:00|622.5|621.5|622.5|621.5|622.9|621.9|622.4|621.4|105
1748510100000|2025-05-29 09:15:00|622.4|621.4|622|621|622.9|621.9|621.9|620.9|228
1748510400000|2025-05-29 09:20:00|621.9|620.9|622.5|621.5|622.5|621.5|621.9|620.9|56
1748510700000|2025-05-29 09:25:00|622.4|621.4|622.3|621.3|622.5|621.5|622.1|621.1|84
1748511000000|2025-05-29 09:30:00|622.1|621.1|622|621|622.4|621.4|621.8|620.8|50
1748511300000|2025-05-29 09:35:00|622.3|621.3|622.6|621.6|622.9|621.9|622.3|621.3|109
1748511600000|2025-05-29 09:40:00|622.8|621.8|623.3|622.3|623.4|622.4|622.6|621.6|395
1748511900000|2025-05-29 09:45:00|623.4|622.4|623.6|622.6|623.6|622.6|623.1|622.1|67
1748512200000|2025-05-29 09:50:00|623.5|622.5|623.4|622.4|623.6|622.6|623.3|622.3|39
1748512500000|2025-05-29 09:55:00|623.6|622.6|623.5|622.5|623.6|622.6|623.4|622.4|13
1748512800000|2025-05-29 10:00:00|623.4|622.4|623.6|622.6|623.6|622.6|623.1|622.1|26
1748513100000|2025-05-29 10:05:00|623.5|622.5|623.4|622.4|623.5|622.5|623.1|622.1|12
1748513400000|2025-05-29 10:10:00|623.5|622.5|622.8|621.8|623.6|622.6|622.6|621.6|113
1748513700000|2025-05-29 10:15:00|622.9|621.9|622.3|621.3|622.9|621.9|622.3|621.3|27
1748514000000|2025-05-29 10:20:00|622.4|621.4|621.5|620.5|622.4|621.4|621.4|620.4|122
1748514300000|2025-05-29 10:25:00|621.4|620.4|621.4|620.4|621.6|620.6|621.3|620.3|130
1748514600000|2025-05-29 10:30:00|621.3|620.3|620.4|619.4|621.4|620.4|620.4|619.4|37
1748514900000|2025-05-29 10:35:00|620.1|619.1|619.4|618.4|620.1|619.1|619.3|618.3|610
1748515200000|2025-05-29 10:40:00|619.3|618.3|618.4|617.4|619.4|618.4|618.3|617.3|252
1748515500000|2025-05-29 10:45:00|618.6|617.6|618.1|617.1|618.8|617.8|618|617|187
1748515800000|2025-05-29 10:50:00|618|617|617.3|616.3|618.1|617.1|617.3|616.3|88
1748516100000|2025-05-29 10:55:00|617.4|616.4|617.4|616.4|617.6|616.6|617|616|193
1748516400000|2025-05-29 11:00:00|617.5|616.5|618.1|617.1|618.1|617.1|617.3|616.3|117
1748516700000|2025-05-29 11:05:00|617.9|616.9|617.9|616.9|618.4|617.4|617.8|616.8|43
1748517000000|2025-05-29 11:10:00|618|617|618.5|617.5|618.6|617.6|617.8|616.8|24
1748517300000|2025-05-29 11:15:00|618.4|617.4|618.9|617.9|618.9|617.9|618.4|617.4|38
1748517600000|2025-05-29 11:20:00|619|618|618.9|617.9|619.1|618.1|618.6|617.6|17
1748517900000|2025-05-29 11:25:00|618.8|617.8|618.5|617.5|618.8|617.8|618.4|617.4|34
1748518200000|2025-05-29 11:30:00|618.6|617.6|618.3|617.3|618.6|617.6|618|617|25
1748518500000|2025-05-29 11:35:00|618.1|617.1|618.4|617.4|618.8|617.8|618.1|617.1|20
1748518800000|2025-05-29 11:40:00|618.5|617.5|619.3|618.3|619.5|618.5|618.4|617.4|154
1748519100000|2025-05-29 11:45:00|619.1|618.1|619.1|618.1|619.1|618.1|618.9|617.9|9
1748519400000|2025-05-29 11:50:00|619|618|618.6|617.6|619.1|618.1|618.5|617.5|14
1748519700000|2025-05-29 11:55:00|618.5|617.5|618.1|617.1|618.6|617.6|617.9|616.9|27
1748520000000|2025-05-29 12:00:00|617.9|616.9|617.9|616.9|618.6|617.6|617.8|616.8|33
1748520300000|2025-05-29 12:05:00|617.8|616.8|617.9|616.9|618.4|617.4|617.5|616.5|112
1748520600000|2025-05-29 12:10:00|617.8|616.8|617.6|616.6|618|617|617.5|616.5|11
1748520900000|2025-05-29 12:15:00|617.8|616.8|617.1|616.1|617.9|616.9|617.1|616.1|28
1748521200000|2025-05-29 12:20:00|617.3|616.3|616.1|615.1|617.6|616.6|616.1|615.1|230
1748521500000|2025-05-29 12:25:00|616.3|615.3|616.3|615.3|616.4|615.4|616.1|615.1|105
1748521800000|2025-05-29 12:30:00|616.1|615.1|616.4|615.4|616.6|615.6|616.1|615.1|246
1748522100000|2025-05-29 12:35:00|616.3|615.3|615.5|614.5|616.6|615.6|615.4|614.4|98
1748522400000|2025-05-29 12:40:00|615.4|614.4|613.9|612.9|615.6|614.6|613.9|612.9|209
1748522700000|2025-05-29 12:45:00|614.1|613.1|615.6|614.6|615.6|614.6|613.9|612.9|7621
1748523000000|2025-05-29 12:50:00|615.5|614.5|614.5|613.5|615.6|614.6|614.1|613.1|248
1748523300000|2025-05-29 12:55:00|614.6|613.6|615.1|614.1|615.4|614.4|614.5|613.5|730
1748523600000|2025-05-29 13:00:00|615|614|613.5|612.5|615.9|614.9|613.4|612.4|1082
1748523900000|2025-05-29 13:05:00|613.4|612.4|614|613|614.1|613.1|613.4|612.4|415
1748524200000|2025-05-29 13:10:00|614.1|613.1|613.4|612.4|614.6|613.6|613.1|612.1|250
1748524500000|2025-05-29 13:15:00|613.5|612.5|613.1|612.1|613.6|612.6|612.9|611.9|142
1748524800000|2025-05-29 13:20:00|613.3|612.3|612.5|611.5|613.3|612.3|612.1|611.1|753
1748525100000|2025-05-29 13:25:00|612.4|611.4|611.9|610.9|612.5|611.5|611.4|610.4|300
1748525400000|2025-05-29 13:30:00|611.6|610.6|611.1|610.1|611.6|610.6|611|610|201
1748525700000|2025-05-29 13:35:00|611.3|610.3|611.1|610.1|611.4|610.4|610.6|609.6|887
1748526000000|2025-05-29 13:40:00|611|610|610.6|609.6|611.1|610.1|610.6|609.6|280
1748526300000|2025-05-29 13:45:00|610.9|609.9|611.4|610.4|611.6|610.6|610.6|609.6|424
1748526600000|2025-05-29 13:50:00|611.3|610.3|610.1|609.1|611.6|610.6|610.1|609.1|194
1748526900000|2025-05-29 13:55:00|610|609|609.4|608.4|610.4|609.4|609.1|608.1|349
1748527200000|2025-05-29 14:00:00|609.1|608.1|609.1|608.1|609.6|608.6|608.9|607.9|302
1748527500000|2025-05-29 14:05:00|608.9|607.9|606.6|605.6|608.9|607.9|606.6|605.6|713
1748527800000|2025-05-29 14:10:00|606.9|605.9|607.6|606.6|608|607|606.6|605.6|655
1748528100000|2025-05-29 14:15:00|607.5|606.5|606.6|605.6|607.9|606.9|606.4|605.4|488
1748528400000|2025-05-29 14:20:00|606.8|605.8|606.9|605.9|607.1|606.1|606.4|605.4|182
1748528700000|2025-05-29 14:25:00|606.8|605.8|607.4|606.4|607.6|606.6|606.6|605.6|266
1748529000000|2025-05-29 14:30:00|607.5|606.5|607.9|606.9|608.4|607.4|607.4|606.4|449
1748529300000|2025-05-29 14:35:00|607.6|606.6|607.5|606.5|608.1|607.1|607.4|606.4|114
1748529600000|2025-05-29 14:40:00|607.4|606.4|607.6|606.6|607.9|606.9|607.1|606.1|145
1748529900000|2025-05-29 14:45:00|607.8|606.8|609.1|608.1|609.4|608.4|607.4|606.4|577
1748530200000|2025-05-29 14:50:00|609|608|610.1|609.1|610.4|609.4|608.8|607.8|584
1748530500000|2025-05-29 14:55:00|610.4|609.4|610.1|609.1|610.9|609.9|610.1|609.1|214
1748530800000|2025-05-29 15:00:00|609.9|608.9|609.5|608.5|610.1|609.1|608.9|607.9|1711
1748531100000|2025-05-29 15:05:00|609.4|608.4|608.9|607.9|609.9|608.9|608.6|607.6|354
1748531400000|2025-05-29 15:10:00|609.1|608.1|608.1|607.1|609.1|608.1|607.9|606.9|768
1748531700000|2025-05-29 15:15:00|608.4|607.4|607.6|606.6|608.4|607.4|607.6|606.6|264
1748532000000|2025-05-29 15:20:00|607.8|606.8|608.6|607.6|608.6|607.6|607.8|606.8|483
1748532300000|2025-05-29 15:25:00|608.9|607.9|608.1|607.1|608.9|607.9|608.1|607.1|1717
1748532600000|2025-05-29 15:30:00|607.9|606.9|607.5|606.5|608.4|607.4|607.1|606.1|597
1748532900000|2025-05-29 15:35:00|607.6|606.6|607.9|606.9|608.3|607.3|607.1|606.1|262
1748533200000|2025-05-29 15:40:00|607.6|606.6|606.9|605.9|607.9|606.9|606.8|605.8|295
1748533500000|2025-05-29 15:45:00|607.1|606.1|607.5|606.5|608|607|606.9|605.9|1070
1748533800000|2025-05-29 15:50:00|607.4|606.4|607.9|606.9|608.4|607.4|607.3|606.3|751
1748534100000|2025-05-29 15:55:00|608|607|608.1|607.1|608.4|607.4|607.6|606.6|276
1748534400000|2025-05-29 16:00:00|609.3|608.3|609.1|608.1|609.6|608.6|608.3|607.3|380
1748534700000|2025-05-29 16:05:00|609.3|608.3|609.3|608.3|609.9|608.9|609.1|608.1|136
1748535000000|2025-05-29 16:10:00|609.1|608.1|609.1|608.1|609.8|608.8|609|608|20
1748535300000|2025-05-29 16:15:00|609.4|608.4|609.4|608.4|609.6|608.6|608.9|607.9|642
1748535600000|2025-05-29 16:20:00|609.5|608.5|609.1|608.1|610.1|609.1|609.1|608.1|47
1748535900000|2025-05-29 16:25:00|609|608|609.1|608.1|609.4|608.4|608.6|607.6|42
1748536200000|2025-05-29 16:30:00|609.3|608.3|608.9|607.9|609.6|608.6|608.9|607.9|134
1748536500000|2025-05-29 16:35:00|609|608|608.6|607.6|609.1|608.1|608.6|607.6|42
1748536800000|2025-05-29 16:40:00|608.4|607.4|607.6|606.6|608.6|607.6|607.6|606.6|45
1748537100000|2025-05-29 16:45:00|607.9|606.9|607.8|606.8|608.1|607.1|607.6|606.6|87
1748537400000|2025-05-29 16:50:00|607.9|606.9|608.1|607.1|608.4|607.4|607.9|606.9|51
1748537700000|2025-05-29 16:55:00|607.9|606.9|607.9|606.9|607.9|606.9|607.9|606.9|125
1748538000000|2025-05-29 17:00:00|608|607|608.1|607.1|608.6|607.6|607.9|606.9|69
1748538300000|2025-05-29 17:05:00|608|607|607.5|606.5|608|607|607.4|606.4|256
1748538600000|2025-05-29 17:10:00|607.4|606.4|607.5|606.5|607.9|606.9|607.4|606.4|47
1748538900000|2025-05-29 17:15:00|607.6|606.6|607.9|606.9|607.9|606.9|607.5|606.5|37
1748539200000|2025-05-29 17:20:00|607.6|606.6|607.6|606.6|607.6|606.6|607.4|606.4|79
1748539500000|2025-05-29 17:25:00|607.5|606.5|607.3|606.3|607.6|606.6|607.3|606.3|72
1748539800000|2025-05-29 17:30:00|607.4|606.4|607.4|606.4|607.8|606.8|607.3|606.3|12
1748540100000|2025-05-29 17:35:00|607.5|606.5|607.4|606.4|607.6|606.6|607.4|606.4|9
1748540400000|2025-05-29 17:40:00|607.5|606.5|607|606|607.5|606.5|606.9|605.9|25
1748540700000|2025-05-29 17:45:00|607.1|606.1|606.4|605.4|607.1|606.1|606.4|605.4|99
1748541000000|2025-05-29 17:50:00|606.6|605.6|606.9|605.9|606.9|605.9|606.4|605.4|26
1748541300000|2025-05-29 17:55:00|606.6|605.6|606.6|605.6|606.9|605.9|606.6|605.6|27
1748541600000|2025-05-29 18:00:00|606.8|605.8|606.6|605.6|607.1|606.1|606.6|605.6|20
1748541900000|2025-05-29 18:05:00|606.5|605.5|606.6|605.6|606.9|605.9|606.4|605.4|27
1748542200000|2025-05-29 18:10:00|606.8|605.8|607.1|606.1|607.4|606.4|606.6|605.6|54
1748542500000|2025-05-29 18:15:00|606.9|605.9|606.9|605.9|607.1|606.1|606.6|605.6|41
1748542800000|2025-05-29 18:20:00|606.6|605.6|607.1|606.1|607.6|606.6|606.6|605.6|308
1748543100000|2025-05-29 18:25:00|607.3|606.3|607.4|606.4|607.6|606.6|607.1|606.1|439
1748543400000|2025-05-29 18:30:00|607.3|606.3|607.1|606.1|607.5|606.5|607.1|606.1|23
1748543700000|2025-05-29 18:35:00|607.3|606.3|607.4|606.4|607.4|606.4|607.1|606.1|52
1748544000000|2025-05-29 18:40:00|607.1|606.1|607.1|606.1|607.3|606.3|607.1|606.1|12
1748544300000|2025-05-29 18:45:00|607.3|606.3|607.4|606.4|607.4|606.4|607.1|606.1|24
1748544600000|2025-05-29 18:50:00|607.3|606.3|607.1|606.1|607.3|606.3|607.1|606.1|19
1748544900000|2025-05-29 18:55:00|606.9|605.9|606.6|605.6|607.1|606.1|606.6|605.6|714
1748545200000|2025-05-29 19:00:00|606.9|605.9|606.6|605.6|607.1|606.1|606.6|605.6|81
1748545500000|2025-05-29 19:05:00|606.1|605.1|606.6|605.6|606.9|605.9|606.1|605.1|217
1748545800000|2025-05-29 19:10:00|606.5|605.5|606.6|605.6|606.6|605.6|606.4|605.4|8
1748546400000|2025-05-29 19:20:00|606.9|605.9|606.9|605.9|606.9|605.9|606.9|605.9|6
1748546700000|2025-05-29 19:25:00|606.8|605.8|606.6|605.6|606.8|605.8|606.6|605.6|6
1748547000000|2025-05-29 19:30:00|606.8|605.8|606.9|605.9|606.9|605.9|606.8|605.8|18
1748547300000|2025-05-29 19:35:00|606.8|605.8|606.9|605.9|606.9|605.9|606.6|605.6|2
1748547600000|2025-05-29 19:40:00|606.8|605.8|606.6|605.6|606.8|605.8|606.6|605.6|1
1748547900000|2025-05-29 19:45:00|606.9|605.9|606.6|605.6|606.9|605.9|606.6|605.6|14
1748548200000|2025-05-29 19:50:00|606.8|605.8|606.8|605.8|606.9|605.9|606.6|605.6|10
1748548500000|2025-05-29 19:55:00|606.9|605.9|606.4|605.4|606.9|605.9|606.4|605.4|85
1748548800000|2025-05-29 20:00:00|606.3|605.3|606.4|605.4|606.4|605.4|606.1|605.1|16
1748549100000|2025-05-29 20:05:00|606.3|605.3|606.4|605.4|606.5|605.5|606.1|605.1|7
1748549400000|2025-05-29 20:10:00|606.3|605.3|606.1|605.1|606.3|605.3|606|605|0
1748550300000|2025-05-29 20:25:00|606.3|605.3|606.4|605.4|606.4|605.4|606.3|605.3|1
1748550900000|2025-05-29 20:35:00|606.6|605.6|606.5|605.5|606.6|605.6|606.5|605.5|18
1748551200000|2025-05-29 20:40:00|606.6|605.6|606.4|605.4|606.6|605.6|606.4|605.4|1
1748551500000|2025-05-29 20:45:00|606.3|605.3|606.1|605.1|606.4|605.4|606.1|605.1|12
1748551800000|2025-05-29 20:50:00|606|605|605.9|604.9|606|605|605.9|604.9|128
1748552100000|2025-05-29 20:55:00|606.1|605.1|606.1|605.1|606.1|605.1|606|605|15
1748552400000|2025-05-29 21:00:00|606.4|605.4|606|605|606.4|605.4|606|605|5
1748552700000|2025-05-29 21:05:00|605.8|604.8|605.8|604.8|605.8|604.8|605.8|604.8|1
1748553600000|2025-05-29 21:20:00|605.9|604.9|605.9|604.9|605.9|604.9|605.9|604.9|0
1748554200000|2025-05-29 21:30:00|606|605|605.9|604.9|606|605|605.8|604.8|29
1748554500000|2025-05-29 21:35:00|||||||||9
1748554800000|2025-05-29 21:40:00|606|605|606|605|606|605|606|605|0
1748555100000|2025-05-29 21:45:00|606.5|605.5|606.5|605.5|606.6|605.6|606.5|605.5|7
1748555400000|2025-05-29 21:50:00|606.4|605.4|607.4|604.4|607.4|605.4|606.1|604.4|0
1748555700000|2025-05-29 21:55:00|||||||||2
1748563200000|2025-05-30 00:00:00|605.8|604.8|606.3|605.3|606.5|605.5|605.8|604.8|44
1748563500000|2025-05-30 00:05:00|606.1|605.1|606|605|606.3|605.3|606|605|0
1748563800000|2025-05-30 00:10:00|605.8|604.8|605.6|604.6|605.9|604.9|605.5|604.5|99
1748564100000|2025-05-30 00:15:00|605.5|604.5|605.6|604.6|605.8|604.8|605.5|604.5|0
1748564400000|2025-05-30 00:20:00|605.8|604.8|605.6|604.6|605.8|604.8|605.5|604.5|0
1748564700000|2025-05-30 00:25:00|605.5|604.5|605.8|604.8|605.9|604.9|605.5|604.5|0
1748565000000|2025-05-30 00:30:00|605.5|604.5|605.4|604.4|605.5|604.5|605.3|604.3|0
1748565300000|2025-05-30 00:35:00|605.3|604.3|605.3|604.3|605.4|604.4|605.3|604.3|0
1748565600000|2025-05-30 00:40:00|605.1|604.1|605|604|605.3|604.3|605|604|1
1748565900000|2025-05-30 00:45:00|604.8|603.8|604.8|603.8|605|604|604.8|603.8|0
1748566200000|2025-05-30 00:50:00|604.9|603.9|604.5|603.5|604.9|603.9|604.5|603.5|61
1748566500000|2025-05-30 00:55:00|604.6|603.6|605|604|605.1|604.1|604.6|603.6|0
1748566800000|2025-05-30 01:00:00|604.8|603.8|603.3|602.3|605|604|603.3|602.3|61
1748567100000|2025-05-30 01:05:00|603.4|602.4|603.9|602.9|603.9|602.9|603.1|602.1|6
1748567400000|2025-05-30 01:10:00|604|603|603.8|602.8|604|603|603.4|602.4|11
1748567700000|2025-05-30 01:15:00|603.9|602.9|604|603|604.4|603.4|603.8|602.8|5
1748568000000|2025-05-30 01:20:00|603.9|602.9|604.4|603.4|604.5|603.5|603.8|602.8|0
1748568300000|2025-05-30 01:25:00|604.3|603.3|604|603|604.4|603.4|603.9|602.9|0
1748568600000|2025-05-30 01:30:00|604.1|603.1|603.8|602.8|604.1|603.1|603.8|602.8|9
1748568900000|2025-05-30 01:35:00|603.9|602.9|604.1|603.1|604.1|603.1|603.6|602.6|6
1748569200000|2025-05-30 01:40:00|604.3|603.3|604.4|603.4|604.5|603.5|604|603|0
1748569500000|2025-05-30 01:45:00|604.3|603.3|604.5|603.5|604.5|603.5|604.3|603.3|0
1748569800000|2025-05-30 01:50:00|604.6|603.6|605|604|605|604|604.6|603.6|2
1748570100000|2025-05-30 01:55:00|604.9|603.9|604.8|603.8|605|604|604.8|603.8|0
1748570400000|2025-05-30 02:00:00|604.6|603.6|604.3|603.3|604.8|603.8|604.1|603.1|3
1748570700000|2025-05-30 02:05:00|604.4|603.4|604.1|603.1|604.4|603.4|604|603|3
1748571000000|2025-05-30 02:10:00|604|603|603.9|602.9|604.1|603.1|603.6|602.6|23
1748571300000|2025-05-30 02:15:00|604|603|604.4|603.4|604.4|603.4|604|603|4
1748571600000|2025-05-30 02:20:00|604.3|603.3|604.3|603.3|604.4|603.4|604.1|603.1|3
1748571900000|2025-05-30 02:25:00|604.4|603.4|604.1|603.1|604.4|603.4|604.1|603.1|2
1748572200000|2025-05-30 02:30:00|603.9|602.9|603.6|602.6|603.9|602.9|603.6|602.6|142
1748572500000|2025-05-30 02:35:00|603.8|602.8|603.9|602.9|603.9|602.9|603.6|602.6|11
1748572800000|2025-05-30 02:40:00|604|603|604.4|603.4|604.4|603.4|604|603|55
1748573100000|2025-05-30 02:45:00|604.5|603.5|604.4|603.4|604.6|603.6|604.4|603.4|5
1748573400000|2025-05-30 02:50:00|604.1|603.1|603.9|602.9|604.1|603.1|603.8|602.8|75
1748573700000|2025-05-30 02:55:00|603.8|602.8|604.4|603.4|604.9|603.9|603.8|602.8|15
1748574000000|2025-05-30 03:00:00|604.3|603.3|603.9|602.9|604.4|603.4|603.8|602.8|2
1748574300000|2025-05-30 03:05:00|604.1|603.1|604|603|604.3|603.3|604|603|6
1748574600000|2025-05-30 03:10:00|604.1|603.1|604.1|603.1|604.4|603.4|604|603|3
1748574900000|2025-05-30 03:15:00|604|603|604|603|604.1|603.1|603.9|602.9|9
1748575200000|2025-05-30 03:20:00|603.9|602.9|604|603|604|603|603.9|602.9|4
1748575500000|2025-05-30 03:25:00|603.9|602.9|603.8|602.8|603.9|602.9|603.6|602.6|4
1748575800000|2025-05-30 03:30:00|603.9|602.9|604|603|604.1|603.1|603.6|602.6|5
1748576100000|2025-05-30 03:35:00|603.9|602.9|603.9|602.9|603.9|602.9|603.8|602.8|0
1748576400000|2025-05-30 03:40:00|603.8|602.8|603.6|602.6|603.8|602.8|603.6|602.6|10
1748576700000|2025-05-30 03:45:00|603.5|602.5|603.5|602.5|603.6|602.6|603.4|602.4|146
1748577000000|2025-05-30 03:50:00|603.6|602.6|604.4|603.4|604.4|603.4|603.6|602.6|209
1748577300000|2025-05-30 03:55:00|604.5|603.5|604.4|603.4|604.5|603.5|604.4|603.4|27
1748577600000|2025-05-30 04:00:00|||||||||75
1748577900000|2025-05-30 04:05:00|604.5|603.5|604.4|603.4|604.6|603.6|604.4|603.4|10
1748578200000|2025-05-30 04:10:00|604.6|603.6|604.9|603.9|605.1|604.1|604.6|603.6|225
1748578500000|2025-05-30 04:15:00|604.6|603.6|604.4|603.4|604.6|603.6|604.4|603.4|0
1748578800000|2025-05-30 04:20:00|604.3|603.3|604.4|603.4|604.4|603.4|604.1|603.1|4
1748579400000|2025-05-30 04:30:00|604.5|603.5|604.4|603.4|604.6|603.6|604.4|603.4|9
1748579700000|2025-05-30 04:35:00|604.5|603.5|604.4|603.4|604.6|603.6|604.3|603.3|4
1748580000000|2025-05-30 04:40:00|||||||||3
1748580300000|2025-05-30 04:45:00|604.5|603.5|604.4|603.4|604.5|603.5|604.4|603.4|2
1748580600000|2025-05-30 04:50:00|604.3|603.3|604.4|603.4|604.4|603.4|604.1|603.1|6
1748580900000|2025-05-30 04:55:00|604.3|603.3|605.1|604.1|605.1|604.1|604.3|603.3|29
1748581200000|2025-05-30 05:00:00|605|604|605.6|604.6|605.6|604.6|605|604|7
1748581500000|2025-05-30 05:05:00|605.4|604.4|605.4|604.4|605.6|604.6|605.4|604.4|8
1748581800000|2025-05-30 05:10:00|||||||||2
1748582100000|2025-05-30 05:15:00|605.3|604.3|605.1|604.1|605.3|604.3|604.9|603.9|7
1748582400000|2025-05-30 05:20:00|605|604|605.1|604.1|605.1|604.1|605|604|4
1748582700000|2025-05-30 05:25:00|||||||||1
1748583000000|2025-05-30 05:30:00|604.9|603.9|605.4|604.4|605.4|604.4|604.9|603.9|7
1748583300000|2025-05-30 05:35:00|605.3|604.3|605.6|604.6|605.6|604.6|605.1|604.1|5
1748583600000|2025-05-30 05:40:00|605.5|604.5|605.6|604.6|605.6|604.6|605.4|604.4|35
1748583900000|2025-05-30 05:45:00|605.5|604.5|605.5|604.5|605.6|604.6|605.4|604.4|3
1748584200000|2025-05-30 05:50:00|605.4|604.4|605.5|604.5|605.6|604.6|605.4|604.4|25
1748584500000|2025-05-30 05:55:00|605.4|604.4|605.6|604.6|605.6|604.6|605.4|604.4|4
1748584800000|2025-05-30 06:00:00|605.5|604.5|604.4|603.4|605.5|604.5|604.4|603.4|11
1748585100000|2025-05-30 06:05:00|604.6|603.6|604.6|603.6|604.9|603.9|604.5|603.5|3
1748585400000|2025-05-30 06:10:00|604.8|603.8|605.3|604.3|605.4|604.4|604.8|603.8|6
1748585700000|2025-05-30 06:15:00|605.1|604.1|604.9|603.9|605.1|604.1|604.6|603.6|54
1748586000000|2025-05-30 06:20:00|605.1|604.1|605.4|604.4|605.6|604.6|605.1|604.1|163
1748586300000|2025-05-30 06:25:00|605.3|604.3|604.9|603.9|605.4|604.4|604.9|603.9|83
1748586600000|2025-05-30 06:30:00|605|604|605.1|604.1|605.1|604.1|605|604|23
1748586900000|2025-05-30 06:35:00|605.3|604.3|605.6|604.6|605.8|604.8|605.1|604.1|130
1748587200000|2025-05-30 06:40:00|605.5|604.5|605.4|604.4|605.6|604.6|605.1|604.1|446
1748587500000|2025-05-30 06:45:00|605.3|604.3|604.6|603.6|605.3|604.3|604.6|603.6|15
1748587800000|2025-05-30 06:50:00|604.8|603.8|604.9|603.9|604.9|603.9|604.6|603.6|15
1748588100000|2025-05-30 06:55:00|604.8|603.8|604.9|603.9|605.1|604.1|604.6|603.6|52
1748588400000|2025-05-30 07:00:00|604.8|603.8|604.6|603.6|605|604|604.4|603.4|118
1748588700000|2025-05-30 07:05:00|604.5|603.5|603.9|602.9|604.6|603.6|603.8|602.8|134
1748589000000|2025-05-30 07:10:00|604.1|603.1|604.4|603.4|604.4|603.4|603.6|602.6|1460
1748589300000|2025-05-30 07:15:00|604.3|603.3|604.4|603.4|604.6|603.6|604.1|603.1|38
1748589600000|2025-05-30 07:20:00|604.5|603.5|605.1|604.1|605.1|604.1|604.4|603.4|120
1748589900000|2025-05-30 07:25:00|605|604|604.9|603.9|605.1|604.1|604.6|603.6|61
1748590200000|2025-05-30 07:30:00|605.1|604.1|606.1|605.1|606.5|605.5|605.1|604.1|94
1748590500000|2025-05-30 07:35:00|606.3|605.3|606.8|605.8|606.9|605.9|606.1|605.1|284
1748590800000|2025-05-30 07:40:00|606.9|605.9|606.3|605.3|607|606|606.1|605.1|923
1748591100000|2025-05-30 07:45:00|606.4|605.4|606.6|605.6|606.6|605.6|606.3|605.3|85
1748591400000|2025-05-30 07:50:00|606.5|605.5|606.4|605.4|606.9|605.9|606.4|605.4|108
1748591700000|2025-05-30 07:55:00|606.5|605.5|606.1|605.1|606.6|605.6|606|605|144
1748592000000|2025-05-30 08:00:00|606.3|605.3|606.6|605.6|606.9|605.9|606|605|191
1748592300000|2025-05-30 08:05:00|606.5|605.5|606.5|605.5|606.6|605.6|605.8|604.8|2237
1748592600000|2025-05-30 08:10:00|606.4|605.4|606.9|605.9|607.1|606.1|606.4|605.4|827
1748592900000|2025-05-30 08:15:00|606.8|605.8|606.8|605.8|607.1|606.1|606.3|605.3|532
1748593200000|2025-05-30 08:20:00|606.9|605.9|606.1|605.1|606.9|605.9|606.1|605.1|427
1748593500000|2025-05-30 08:25:00|606|605|607.4|606.4|607.5|606.5|605.9|604.9|96
1748593800000|2025-05-30 08:30:00|607.3|606.3|608|607|608.1|607.1|606.9|605.9|445
1748594100000|2025-05-30 08:35:00|607.9|606.9|608|607|608.6|607.6|607.6|606.6|681
1748594400000|2025-05-30 08:40:00|607.9|606.9|607|606|608|607|606.9|605.9|418
1748594700000|2025-05-30 08:45:00|606.9|605.9|607.9|606.9|608.1|607.1|606.9|605.9|139
1748595000000|2025-05-30 08:50:00|608|607|607.9|606.9|608.1|607.1|607.8|606.8|176
1748595300000|2025-05-30 08:55:00|608|607|608.1|607.1|608.4|607.4|607.6|606.6|186
1748595600000|2025-05-30 09:00:00|608|607|608.6|607.6|608.6|607.6|608|607|142
1748595900000|2025-05-30 09:05:00|608.8|607.8|608.8|607.8|609.1|608.1|608.4|607.4|1804
1748596200000|2025-05-30 09:10:00|608.9|607.9|608.6|607.6|608.9|607.9|608.4|607.4|71
1748596500000|2025-05-30 09:15:00|608.4|607.4|608.9|607.9|608.9|607.9|608.3|607.3|178
1748596800000|2025-05-30 09:20:00|609|608|609.1|608.1|609.3|608.3|608.9|607.9|70
1748597100000|2025-05-30 09:25:00|609|608|608.8|607.8|609.1|608.1|608.5|607.5|21
1748597400000|2025-05-30 09:30:00|608.5|607.5|608.6|607.6|608.8|607.8|608.3|607.3|59
1748597700000|2025-05-30 09:35:00|608.8|607.8|608.6|607.6|608.8|607.8|608.4|607.4|58
1748598000000|2025-05-30 09:40:00|608.8|607.8|608.6|607.6|608.8|607.8|608.4|607.4|62
1748598300000|2025-05-30 09:45:00|608.5|607.5|608.4|607.4|608.5|607.5|608|607|93
1748598600000|2025-05-30 09:50:00|608.3|607.3|608.6|607.6|608.6|607.6|608.1|607.1|96
1748598900000|2025-05-30 09:55:00|608.5|607.5|608.4|607.4|608.6|607.6|608.1|607.1|152
1748599200000|2025-05-30 10:00:00|608.5|607.5|608.6|607.6|608.9|607.9|608.4|607.4|102
1748599500000|2025-05-30 10:05:00|609.1|608.1|608.9|607.9|609.1|608.1|608.9|607.9|1526
1748599800000|2025-05-30 10:10:00|609|608|609.1|608.1|609.1|608.1|608.8|607.8|49
1748600100000|2025-05-30 10:15:00|609|608|609.4|608.4|609.4|608.4|608.9|607.9|30
1748600400000|2025-05-30 10:20:00|609.3|608.3|609.4|608.4|609.6|608.6|609.3|608.3|86
1748600700000|2025-05-30 10:25:00|609.5|608.5|609.4|608.4|609.6|608.6|609.3|608.3|25
1748601000000|2025-05-30 10:30:00|609.5|608.5|609.4|608.4|609.6|608.6|609.4|608.4|49
1748601300000|2025-05-30 10:35:00|609.3|608.3|609|608|609.4|608.4|608.9|607.9|504
1748601600000|2025-05-30 10:40:00|609.1|608.1|609.1|608.1|609.1|608.1|608.9|607.9|22
1748601900000|2025-05-30 10:45:00|609|608|609.1|608.1|609.1|608.1|608.5|607.5|961
1748602200000|2025-05-30 10:50:00|609.4|608.4|609.8|608.8|609.9|608.9|609.4|608.4|27
1748602500000|2025-05-30 10:55:00|609.6|608.6|609.9|608.9|609.9|608.9|609.4|608.4|75
1748602800000|2025-05-30 11:00:00|610.1|609.1|610.4|609.4|610.4|609.4|609.8|608.8|59
1748603100000|2025-05-30 11:05:00|610.3|609.3|610.6|609.6|610.6|609.6|610.1|609.1|104
1748603400000|2025-05-30 11:10:00|610.8|609.8|610.8|609.8|610.9|609.9|610.6|609.6|81
1748603700000|2025-05-30 11:15:00|610.6|609.6|610.9|609.9|610.9|609.9|610.6|609.6|68
1748604000000|2025-05-30 11:20:00|610.8|609.8|611.1|610.1|611.3|610.3|610.6|609.6|44
1748604300000|2025-05-30 11:25:00|611.3|610.3|611.5|610.5|611.5|610.5|611.1|610.1|20
1748604600000|2025-05-30 11:30:00|611.4|610.4|611.3|610.3|611.6|610.6|611.3|610.3|38
1748604900000|2025-05-30 11:35:00|611.1|610.1|611.1|610.1|611.4|610.4|610.9|609.9|37
1748605200000|2025-05-30 11:40:00|611|610|611.4|610.4|611.5|610.5|610.6|609.6|536
1748605500000|2025-05-30 11:45:00|611.5|610.5|611.6|610.6|611.6|610.6|611.4|610.4|53
1748605800000|2025-05-30 11:50:00|611.5|610.5|611.1|610.1|611.5|610.5|610.8|609.8|64
1748606100000|2025-05-30 11:55:00|611.3|610.3|606.4|605.4|611.6|610.3|605.4|604.4|874
1748606400000|2025-05-30 12:00:00|606.1|605.1|605.9|604.9|606.9|605.9|605.1|604.1|400
1748606700000|2025-05-30 12:05:00|605.8|604.8|603|602|606.1|605.1|602.1|601.1|285
1748607000000|2025-05-30 12:10:00|602.9|601.9|601.1|600.1|603.3|602.3|600.9|599.9|1288
1748607300000|2025-05-30 12:15:00|601|600|602.5|601.5|603.3|602.3|600.9|599.9|237
1748607600000|2025-05-30 12:20:00|602.4|601.4|602.4|601.4|603.9|602.9|602.1|601.1|77
1748607900000|2025-05-30 12:25:00|602.5|601.5|602.4|601.4|603|602|602.4|601.4|226
1748608200000|2025-05-30 12:30:00|602.5|601.5|602.5|601.5|603.1|602.1|602.4|601.4|438
1748608500000|2025-05-30 12:35:00|602.4|601.4|601.9|600.9|602.6|601.6|601.6|600.6|364
1748608800000|2025-05-30 12:40:00|602.1|601.1|600.4|599.4|602.3|601.3|600.4|599.4|390
1748609100000|2025-05-30 12:45:00|600.5|599.5|600.6|599.6|600.6|599.6|599.9|598.9|239
1748609400000|2025-05-30 12:50:00|600.8|599.8|601.4|600.4|601.6|600.6|600.8|599.8|130
1748609700000|2025-05-30 12:55:00|601.6|600.6|600.9|599.9|602.1|601.1|600.8|599.8|386
1748610000000|2025-05-30 13:00:00|600.6|599.6|603.4|602.4|604.1|603.1|600.6|599.6|273
1748610300000|2025-05-30 13:05:00|603.6|602.6|603.9|602.9|605.6|604.6|603.4|602.4|125
1748610600000|2025-05-30 13:10:00|603.8|602.8|604.4|603.4|604.6|603.6|603.5|602.5|141
1748610900000|2025-05-30 13:15:00|604.1|603.1|604.6|603.6|605.1|604.1|603.6|602.6|95
1748611200000|2025-05-30 13:20:00|604.5|603.5|604.4|603.4|604.6|603.6|603.9|602.9|88
1748611500000|2025-05-30 13:25:00|604.3|603.3|604.1|603.1|604.6|603.6|603.9|602.9|65
1748611800000|2025-05-30 13:30:00|603.9|602.9|601.9|600.9|604|603|601.6|600.6|167
1748612100000|2025-05-30 13:35:00|602.1|601.1|601.1|600.1|602.1|601.1|600.8|599.8|188
1748612400000|2025-05-30 13:40:00|601.3|600.3|601.6|600.6|601.9|600.9|601.1|600.1|81
1748612700000|2025-05-30 13:45:00|601.5|600.5|600.3|599.3|601.9|600.9|600.1|599.1|86
1748613000000|2025-05-30 13:50:00|600.1|599.1|600.3|599.3|600.4|599.4|599.6|598.6|87
1748613300000|2025-05-30 13:55:00|600.4|599.4|600.5|599.5|600.8|599.8|599.4|598.4|671
1748613600000|2025-05-30 14:00:00|600.6|599.6|600.4|599.4|601.3|600.3|600|599|153
1748613900000|2025-05-30 14:05:00|600.5|599.5|601.6|600.6|601.9|600.9|600.5|599.5|198
1748614200000|2025-05-30 14:10:00|601.5|600.5|600.1|599.1|603.1|602.1|600.1|599.1|243
1748614500000|2025-05-30 14:15:00|600.3|599.3|600.1|599.1|600.4|599.4|599.9|598.9|215
1748614800000|2025-05-30 14:20:00|600.3|599.3|601.1|600.1|601.9|600.9|600.1|599.1|234
1748615100000|2025-05-30 14:25:00|601.4|600.4|601.9|600.9|602.3|601.3|601.4|600.4|158
1748615400000|2025-05-30 14:30:00|602|601|601.6|600.6|602.6|601.6|601.6|600.6|286
1748615700000|2025-05-30 14:35:00|601.4|600.4|602.9|601.9|603.1|602.1|601.1|600.1|219
1748616000000|2025-05-30 14:40:00|602.8|601.8|602.9|601.9|602.9|601.9|602.1|601.1|152
1748616300000|2025-05-30 14:45:00|602.8|601.8|602.6|601.6|603.6|602.6|602.4|601.4|1397
1748616600000|2025-05-30 14:50:00|602.8|601.8|601.9|600.9|602.8|601.8|601.9|600.9|477
1748616900000|2025-05-30 14:55:00|601.6|600.6|601.9|600.9|602.1|601.1|601.1|600.1|838
1748617200000|2025-05-30 15:00:00|602|601|601.9|600.9|603.1|602.1|601.9|600.9|327
1748617500000|2025-05-30 15:05:00|602.1|601.1|602.1|601.1|603.1|602.1|601.6|600.6|180
1748617800000|2025-05-30 15:10:00|601.9|600.9|600.6|599.6|602.1|601.1|600.6|599.6|344
1748618100000|2025-05-30 15:15:00|600.8|599.8|599.9|598.9|601.4|600.4|599.9|598.9|410
1748618400000|2025-05-30 15:20:00|600|599|599.5|598.5|600.4|599.4|599.4|598.4|256
1748618700000|2025-05-30 15:25:00|599.6|598.6|598.9|597.9|599.9|598.9|598.9|597.9|954
1748619000000|2025-05-30 15:30:00|599.1|598.1|597.9|596.9|599.1|598.1|597.6|596.6|855
1748619300000|2025-05-30 15:35:00|597.8|596.8|599.1|598.1|599.1|598.1|597.8|596.8|848
1748619600000|2025-05-30 15:40:00|599|598|598.1|597.1|599.1|598.1|598.1|597.1|86
1748619900000|2025-05-30 15:45:00|598.4|597.4|598.6|597.6|598.6|597.6|598.1|597.1|178
1748620200000|2025-05-30 15:50:00|598.4|597.4|598|597|599|598|597.6|596.6|68
1748620500000|2025-05-30 15:55:00|598.1|597.1|598.4|597.4|598.6|597.6|598|597|138
1748620800000|2025-05-30 16:00:00|598.5|597.5|599.1|598.1|599.4|598.4|598.5|597.5|69
1748621100000|2025-05-30 16:05:00|599|598|598.8|597.8|599.1|598.1|598.6|597.6|50
1748621400000|2025-05-30 16:10:00|598.9|597.9|599.1|598.1|599.6|598.6|598.8|597.8|250
1748621700000|2025-05-30 16:15:00|599|598|598.6|597.6|599.1|598.1|598.4|597.4|92
1748622000000|2025-05-30 16:20:00|598.4|597.4|597.6|596.6|598.6|597.6|597.6|596.6|110
1748622300000|2025-05-30 16:25:00|597.4|596.4|597.1|596.1|597.6|596.6|596|595|921
1748622600000|2025-05-30 16:30:00|597.3|596.3|597.5|596.5|597.6|596.6|596.6|595.6|117
1748622900000|2025-05-30 16:35:00|597.4|596.4|598.9|597.9|599.4|598.4|597.4|596.4|48
1748623200000|2025-05-30 16:40:00|599|598|598.1|597.1|599.1|598.1|598.1|597.1|342
1748623500000|2025-05-30 16:45:00|598|597|598.4|597.4|598.5|597.5|597.9|596.9|54
1748623800000|2025-05-30 16:50:00|598.3|597.3|598.4|597.4|598.6|597.6|598.1|597.1|21
1748624100000|2025-05-30 16:55:00|598.5|597.5|598.6|597.6|598.9|597.9|598.3|597.3|156
1748624400000|2025-05-30 17:00:00|598.9|597.9|599.9|598.9|600.3|599.3|598.6|597.6|832
1748624700000|2025-05-30 17:05:00|599.8|598.8|600.9|599.9|600.9|599.9|599.5|598.5|109
1748625000000|2025-05-30 17:10:00|600.8|599.8|600.8|599.8|601.1|600.1|600.5|599.5|117
1748625300000|2025-05-30 17:15:00|600.6|599.6|600.9|599.9|601.1|600.1|600.6|599.6|48
1748625600000|2025-05-30 17:20:00|601|600|600.9|599.9|601.1|600.1|600.6|599.6|30
1748625900000|2025-05-30 17:25:00|601|600|600.4|599.4|601|600|600.3|599.3|62
1748626200000|2025-05-30 17:30:00|600.5|599.5|600.6|599.6|601.4|600.4|600.1|599.1|474
1748626500000|2025-05-30 17:35:00|600.5|599.5|600.4|599.4|601|600|600.1|599.1|51
1748626800000|2025-05-30 17:40:00|600.3|599.3|599.9|598.9|600.6|599.6|599.9|598.9|346
1748627100000|2025-05-30 17:45:00|600.1|599.1|599.4|598.4|600.4|599.4|599.4|598.4|24
1748627400000|2025-05-30 17:50:00|599.5|598.5|598.8|597.8|599.6|598.6|598.5|597.5|57
1748627700000|2025-05-30 17:55:00|598.9|597.9|599.1|598.1|599.4|598.4|598.5|597.5|140
1748628000000|2025-05-30 18:00:00|599.3|598.3|599.5|598.5|600.1|599.1|599.1|598.1|641
1748628300000|2025-05-30 18:05:00|599.6|598.6|599.6|598.6|599.9|598.9|599.1|598.1|69
1748628600000|2025-05-30 18:10:00|599.8|598.8|600.1|599.1|600.1|599.1|599.6|598.6|13
1748628900000|2025-05-30 18:15:00|600|599|601.1|600.1|601.6|600.6|599.9|598.9|115
1748629200000|2025-05-30 18:20:00|601|600|600.9|599.9|601.4|600.4|600.9|599.9|31
1748629500000|2025-05-30 18:25:00|601|600|599.9|598.9|601.3|600.3|599.6|598.6|1081
1748629800000|2025-05-30 18:30:00|599.6|598.6|599.6|598.6|600.1|599.1|599.4|598.4|204
1748630100000|2025-05-30 18:35:00|599.5|598.5|599.5|598.5|599.6|598.6|599|598|6
1748630400000|2025-05-30 18:40:00|599.6|598.6|599.9|598.9|600|599|599.5|598.5|44
1748630700000|2025-05-30 18:45:00|600|599|599.9|598.9|600.1|599.1|599.6|598.6|176
1748631000000|2025-05-30 18:50:00|599.8|598.8|598.9|597.9|600|599|598.9|597.9|1501
1748631300000|2025-05-30 18:55:00|598.8|597.8|598.8|597.8|598.9|597.9|598.6|597.6|26
1748631600000|2025-05-30 19:00:00|598.6|597.6|599.1|598.1|599.1|598.1|598.6|597.6|2
1748631900000|2025-05-30 19:05:00|599|598|598.9|597.9|599.1|598.1|598.6|597.6|7
1748632200000|2025-05-30 19:10:00|598.8|597.8|598.9|597.9|598.9|597.9|598.6|597.6|8
1748632500000|2025-05-30 19:15:00|598.8|597.8|598.3|597.3|598.8|597.8|598.3|597.3|54
1748632800000|2025-05-30 19:20:00|598.1|597.1|598.6|597.6|598.6|597.6|598.1|597.1|17
1748633100000|2025-05-30 19:25:00|598.8|597.8|599|598|599|598|598.4|597.4|27
1748633400000|2025-05-30 19:30:00|599.1|598.1|599.4|598.4|599.5|598.5|598.9|597.9|23
1748633700000|2025-05-30 19:35:00|599.6|598.6|599.6|598.6|600.3|599.3|599.5|598.5|6
1748634000000|2025-05-30 19:40:00|599.8|598.8|599.9|598.9|600.1|599.1|599.5|598.5|18
1748634300000|2025-05-30 19:45:00|599.8|598.8|599.1|598.1|599.9|598.9|599.1|598.1|4
1748634600000|2025-05-30 19:50:00|599.3|598.3|599.1|598.1|599.4|598.4|598.9|597.9|22
1748634900000|2025-05-30 19:55:00|599.3|598.3|599.5|598.5|600|599|599.1|598.1|38
1748635200000|2025-05-30 20:00:00|599.6|598.6|599.8|598.8|600|599|599.5|598.5|0
1748635500000|2025-05-30 20:05:00|599.6|598.6|599.9|598.9|599.9|598.9|599.5|598.5|2
1748635800000|2025-05-30 20:10:00|599.8|598.8|599.8|598.8|600|599|599.6|598.6|7
1748636100000|2025-05-30 20:15:00|||||||||3
1748636400000|2025-05-30 20:20:00|599.6|598.6|599.5|598.5|599.8|598.8|599.5|598.5|4
1748636700000|2025-05-30 20:25:00|599.4|598.4|599.5|598.5|599.5|598.5|599.3|598.3|12
1748637000000|2025-05-30 20:30:00|599.4|598.4|599.3|598.3|599.4|598.4|599.1|598.1|0
1748637300000|2025-05-30 20:35:00|599.1|598.1|599.3|598.3|599.4|598.4|599.1|598.1|10
1748637600000|2025-05-30 20:40:00|||||||||1
1748637900000|2025-05-30 20:45:00|599|598|599|598|599|598|598.8|597.8|0
1748638200000|2025-05-30 20:50:00|598.9|597.9|599|598|599.1|598.1|598.8|597.8|0
1748638500000|2025-05-30 20:55:00|598.9|597.9|598.8|597.8|599|598|598.8|597.8|475
1748815200000|2025-06-01 22:00:00|601.9|600.9|605.9|604.9|607.9|606.9|601.9|600.9|13
1748815500000|2025-06-01 22:05:00|605.8|604.8|609.1|608.1|609.1|608.1|605.5|604.5|13
1748815800000|2025-06-01 22:10:00|609|608|607.3|606.3|609.3|608.3|606.9|605.9|25
1748816100000|2025-06-01 22:15:00|607.1|606.1|607|606|607.4|606.4|606|605|40
1748816400000|2025-06-01 22:20:00|606.8|605.8|607.3|606.3|607.6|606.6|606.6|605.6|41
1748816700000|2025-06-01 22:25:00|607.1|606.1|607.3|606.3|607.4|606.4|606.5|605.5|4
1748817000000|2025-06-01 22:30:00|607.1|606.1|606.1|605.1|607.3|606.3|606|605|15
1748817300000|2025-06-01 22:35:00|606.8|605.8|608.4|607.4|608.4|607.4|606.8|605.8|0
1748817600000|2025-06-01 22:40:00|608.6|607.6|607.8|606.8|608.6|607.6|607.1|606.1|4
1748817900000|2025-06-01 22:45:00|608|607|608|607|608.5|607.5|607.8|606.8|36
1748818200000|2025-06-01 22:50:00|607.8|606.8|607.9|606.9|608|607|607.8|606.8|0
1748818500000|2025-06-01 22:55:00|608|607|607.6|606.6|608.1|607.1|607.5|606.5|1
1748818800000|2025-06-01 23:00:00|607.8|606.8|607.5|606.5|608.5|607.5|607.5|606.5|1
1748819100000|2025-06-01 23:05:00|607.4|606.4|607.5|606.5|607.8|606.8|606.8|605.8|5
1748819400000|2025-06-01 23:10:00|607.4|606.4|607.3|606.3|607.8|606.8|606.8|605.8|0
1748819700000|2025-06-01 23:15:00|607.5|606.5|607.3|606.3|607.6|606.6|607.1|606.1|0
1748820000000|2025-06-01 23:20:00|607.4|606.4|606.8|605.8|607.4|606.4|606.5|605.5|0
1748820300000|2025-06-01 23:25:00|607|606|607.4|606.4|607.4|606.4|606.8|605.8|0
1748820600000|2025-06-01 23:30:00|607.5|606.5|607.5|606.5|607.9|606.9|607.3|606.3|0
1748820900000|2025-06-01 23:35:00|607.6|606.6|607.5|606.5|607.8|606.8|607.4|606.4|0
1748821200000|2025-06-01 23:40:00|607.4|606.4|607.5|606.5|607.5|606.5|607.3|606.3|0
1748821500000|2025-06-01 23:45:00|607.3|606.3|607.3|606.3|607.5|606.5|607.3|606.3|0
1748821800000|2025-06-01 23:50:00|607.4|606.4|607.6|606.6|607.6|606.6|607.3|606.3|102
1748822100000|2025-06-01 23:55:00|608|607|608.1|607.1|608.3|607.3|607.9|606.9|0
1748822400000|2025-06-02 00:00:00|608.3|607.3|608|607|608.3|607.3|607.5|606.5|132
1748822700000|2025-06-02 00:05:00|607.8|606.8|608.5|607.5|608.8|607.8|607.8|606.8|1
1748823000000|2025-06-02 00:10:00|608.8|607.8|608|607|608.8|607.8|608|607|0
1748823300000|2025-06-02 00:15:00|608.3|607.3|608.3|607.3|608.3|607.3|608|607|1
1748823600000|2025-06-02 00:20:00|608.4|607.4|608|607|608.4|607.4|608|607|3
1748823900000|2025-06-02 00:25:00|608.1|607.1|608.5|607.5|608.5|607.5|607.5|606.5|1
1748824200000|2025-06-02 00:30:00|608.4|607.4|608.5|607.5|608.8|607.8|608.3|607.3|0
1748824500000|2025-06-02 00:35:00|608.6|607.6|609|608|609.5|608.5|608.6|607.6|2
1748824800000|2025-06-02 00:40:00|608.8|607.8|608.5|607.5|608.8|607.8|608.3|607.3|0
1748825100000|2025-06-02 00:45:00|608.8|607.8|609|608|609|608|608.8|607.8|1
1748825400000|2025-06-02 00:50:00|609.1|608.1|609.3|608.3|609.3|608.3|608.9|607.9|1
1748825700000|2025-06-02 00:55:00|609.4|608.4|609.3|608.3|609.4|608.4|609.3|608.3|0
1748826000000|2025-06-02 01:00:00|609.4|608.4|609.3|608.3|609.5|608.5|609|608|0
1748826300000|2025-06-02 01:05:00|609.4|608.4|609.4|608.4|609.5|608.5|609.3|608.3|0
1748826600000|2025-06-02 01:10:00|609.5|608.5|609.5|608.5|609.5|608.5|609.4|608.4|0
1748826900000|2025-06-02 01:15:00|609.4|608.4|609.3|608.3|609.5|608.5|609.3|608.3|0
1748827200000|2025-06-02 01:20:00|609.1|608.1|609.3|608.3|609.4|608.4|609.1|608.1|0
1748827500000|2025-06-02 01:25:00|609.1|608.1|609.3|608.3|609.3|608.3|609|608|13
1748827800000|2025-06-02 01:30:00|609.8|608.8|610|609|610.8|609.8|609.8|608.8|23
1748828100000|2025-06-02 01:35:00|609.8|608.8|610|609|610|609|609.5|608.5|18
1748828400000|2025-06-02 01:40:00|609.9|608.9|609.8|608.8|610|609|609.4|608.4|15
1748828700000|2025-06-02 01:45:00|610|609|609.8|608.8|610|609|609.8|608.8|4
1748829000000|2025-06-02 01:50:00|610|609|609.8|608.8|610.1|609.1|609.8|608.8|0
1748829300000|2025-06-02 01:55:00|609.5|608.5|609.8|608.8|609.8|608.8|609.5|608.5|0
1748829600000|2025-06-02 02:00:00|610|609|610.5|609.5|610.5|609.5|610|609|1
1748829900000|2025-06-02 02:05:00|610.4|609.4|610.3|609.3|610.8|609.8|610.3|609.3|0
1748830200000|2025-06-02 02:10:00|609.9|608.9|609.8|608.8|610|609|609.5|608.5|3
1748830500000|2025-06-02 02:15:00|609.9|608.9|610.3|609.3|611.3|610.3|609.9|608.9|11
1748830800000|2025-06-02 02:20:00|610|609|610.8|609.8|610.9|609.9|610|609|1
1748831100000|2025-06-02 02:25:00|610.6|609.6|610.5|609.5|610.8|609.8|610.4|609.4|0
1748831400000|2025-06-02 02:30:00|610.6|609.6|611.1|610.1|611.3|610.3|610.5|609.5|0
1748831700000|2025-06-02 02:35:00|611|610|611.3|610.3|611.3|610.3|610.8|609.8|0
1748832000000|2025-06-02 02:40:00|611|610|611.3|610.3|611.3|610.3|611|610|0
1748832600000|2025-06-02 02:50:00|611.1|610.1|610.9|609.9|611.3|610.3|610.9|609.9|12
1748832900000|2025-06-02 02:55:00|611.1|610.1|611.3|610.3|611.4|610.4|611|610|0
1748833200000|2025-06-02 03:00:00|611.4|610.4|611|610|611.4|610.4|611|610|0
1748833500000|2025-06-02 03:05:00|610.8|609.8|610|609|610.8|609.8|608.8|607.8|29
1748833800000|2025-06-02 03:10:00|610.1|609.1|610.5|609.5|610.6|609.6|610|609|5
1748834100000|2025-06-02 03:15:00|610.6|609.6|610.3|609.3|610.6|609.6|610.1|609.1|0
1748834400000|2025-06-02 03:20:00|610.4|609.4|609.9|608.9|610.4|609.4|609.9|608.9|3
1748834700000|2025-06-02 03:25:00|610|609|609.8|608.8|610|609|609.8|608.8|0
1748835000000|2025-06-02 03:30:00|609.6|608.6|609.3|608.3|609.8|608.8|608.8|607.8|0
1748835300000|2025-06-02 03:35:00|609.5|608.5|609.3|608.3|609.5|608.5|609|608|0
1748835600000|2025-06-02 03:40:00|609.5|608.5|609.3|608.3|609.5|608.5|609.3|608.3|0
1748835900000|2025-06-02 03:45:00|609.1|608.1|609.5|608.5|609.5|608.5|609|608|1
1748836200000|2025-06-02 03:50:00|609.3|608.3|609.8|608.8|609.8|608.8|609.3|608.3|0
1748836500000|2025-06-02 03:55:00|609.5|608.5|610|609|610.3|609.3|609.5|608.5|0
1748836800000|2025-06-02 04:00:00|610.1|609.1|610|609|610.1|609.1|610|609|0
1748837100000|2025-06-02 04:05:00|610.1|609.1|610.3|609.3|610.3|609.3|610|609|2
1748837400000|2025-06-02 04:10:00|610.4|609.4|610.4|609.4|610.4|609.4|610.3|609.3|0
1748837700000|2025-06-02 04:15:00|610.3|609.3|610.8|609.8|611|610|610.3|609.3|5
1748838000000|2025-06-02 04:20:00|610.5|609.5|610.6|609.6|610.8|609.8|610.5|609.5|0
1748838300000|2025-06-02 04:25:00|610.8|609.8|610.6|609.6|610.8|609.8|610.6|609.6|10
1748838600000|2025-06-02 04:30:00|610.8|609.8|610.6|609.6|610.8|609.8|610.6|609.6|22
1748838900000|2025-06-02 04:35:00|610.8|609.8|610.8|609.8|611.3|610.3|610.8|609.8|1
1748839200000|2025-06-02 04:40:00|610.9|609.9|610.8|609.8|611|610|610.8|609.8|1
1748839500000|2025-06-02 04:45:00|610.6|609.6|610.6|609.6|610.8|609.8|610.6|609.6|0
1748839800000|2025-06-02 04:50:00|610.4|609.4|610.3|609.3|610.4|609.4|610.3|609.3|80
1748840100000|2025-06-02 04:55:00|610.4|609.4|609.9|608.9|610.4|609.4|609.9|608.9|0
1748840400000|2025-06-02 05:00:00|610|609|610.3|609.3|610.4|609.4|609.9|608.9|0
1748840700000|2025-06-02 05:05:00|610.1|609.1|610.3|609.3|610.4|609.4|610.1|609.1|0
1748841000000|2025-06-02 05:10:00|610.4|609.4|610.5|609.5|610.6|609.6|610.3|609.3|0
1748841300000|2025-06-02 05:15:00|610.4|609.4|610.3|609.3|610.5|609.5|610|609|25
1748841600000|2025-06-02 05:20:00|610|609|610|609|610|609|609.8|608.8|0
1748841900000|2025-06-02 05:25:00|610.1|609.1|610.3|609.3|610.3|609.3|610.1|609.1|0
1748842200000|2025-06-02 05:30:00|610.1|609.1|610|609|610.3|609.3|610|609|0
1748842500000|2025-06-02 05:35:00|609.9|608.9|610|609|610.1|609.1|609.9|608.9|12
1748842800000|2025-06-02 05:40:00|610.1|609.1|610.1|609.1|610.5|609.5|610.1|609.1|1
1748843100000|2025-06-02 05:45:00|610.3|609.3|610.3|609.3|610.5|609.5|610.3|609.3|15
1748843400000|2025-06-02 05:50:00|610.4|609.4|610.3|609.3|610.5|609.5|610.3|609.3|0
1748843700000|2025-06-02 05:55:00|610.4|609.4|610.1|609.1|610.5|609.5|610|609|0
1748844000000|2025-06-02 06:00:00|610.3|609.3|609.6|608.6|610.3|609.3|609.4|608.4|8
1748844300000|2025-06-02 06:05:00|609.8|608.8|609.6|608.6|609.8|608.8|609.4|608.4|4
1748844600000|2025-06-02 06:10:00|609.5|608.5|609.3|608.3|609.6|608.6|609|608|7
1748844900000|2025-06-02 06:15:00|609.4|608.4|610.5|609.5|610.5|609.5|609.1|608.1|77
1748845200000|2025-06-02 06:20:00|610.6|609.6|610.4|609.4|610.6|609.6|610.1|609.1|0
1748845500000|2025-06-02 06:25:00|610.6|609.6|610.9|609.9|610.9|609.9|610.4|609.4|288
1748845800000|2025-06-02 06:30:00|611|610|612|611|612|611|610.9|609.9|40
1748846100000|2025-06-02 06:35:00|612.1|611.1|611.8|610.8|612.3|611.3|611.8|610.8|28
1748846400000|2025-06-02 06:40:00|611.9|610.9|612.3|611.3|612.3|611.3|611.8|610.8|17
1748846700000|2025-06-02 06:45:00|612.1|611.1|612.1|611.1|612.4|611.4|611.9|610.9|6
1748847000000|2025-06-02 06:50:00|612|611|612|611|612.4|611.4|611.9|610.9|16
1748847300000|2025-06-02 06:55:00|612.1|611.1|612.1|611.1|612.4|611.4|611.9|610.9|94
1748847600000|2025-06-02 07:00:00|611.9|610.9|612.8|611.8|612.8|611.8|611.9|610.9|285
1748847900000|2025-06-02 07:05:00|612.9|611.9|612.4|611.4|612.9|611.9|612.1|611.1|61
1748848200000|2025-06-02 07:10:00|612.5|611.5|611.5|610.5|612.6|611.6|611.4|610.4|330
1748848500000|2025-06-02 07:15:00|611.6|610.6|613.6|612.6|613.9|612.9|611.5|610.5|192
1748848800000|2025-06-02 07:20:00|613.8|612.8|613.4|612.4|613.8|612.8|613.1|612.1|107
1748849100000|2025-06-02 07:25:00|613.3|612.3|612|611|613.5|612.5|611.9|610.9|115
1748849400000|2025-06-02 07:30:00|612.1|611.1|612|611|612.9|611.9|611.9|610.9|153
1748849700000|2025-06-02 07:35:00|612.1|611.1|612.1|611.1|612.6|611.6|611.9|610.9|167
1748850000000|2025-06-02 07:40:00|612|611|610.9|609.9|612.1|611.1|610.6|609.6|685
1748850300000|2025-06-02 07:45:00|611.1|610.1|612.1|611.1|612.3|611.3|611.1|610.1|103
1748850600000|2025-06-02 07:50:00|612.3|611.3|612.1|611.1|612.9|611.9|611.9|610.9|262
1748850900000|2025-06-02 07:55:00|612|611|612.6|611.6|612.8|611.8|611.9|610.9|394
1748851200000|2025-06-02 08:00:00|612.9|611.9|614.9|613.9|614.9|613.9|612.6|611.6|813
1748851500000|2025-06-02 08:05:00|614.8|613.8|615.1|614.1|615.3|614.3|614.4|613.4|514
1748851800000|2025-06-02 08:10:00|615.3|614.3|616.6|615.6|616.6|615.6|615.3|614.3|258
1748852100000|2025-06-02 08:15:00|616.5|615.5|615.6|614.6|616.6|615.6|615.6|614.6|362
1748852400000|2025-06-02 08:20:00|615.5|614.5|615.9|614.9|615.9|614.9|615.1|614.1|328
1748852700000|2025-06-02 08:25:00|616|615|615.4|614.4|616.3|615.3|615.4|614.4|168
1748853000000|2025-06-02 08:30:00|615.5|614.5|614.9|613.9|615.8|614.8|614.9|613.9|61
1748853300000|2025-06-02 08:35:00|615|614|616.1|615.1|616.1|615.1|614.6|613.6|91
1748853600000|2025-06-02 08:40:00|616.3|615.3|615.9|614.9|616.6|615.6|615.9|614.9|786
1748853900000|2025-06-02 08:45:00|616|615|617.6|616.6|617.8|616.8|615.9|614.9|255
1748854200000|2025-06-02 08:50:00|617.4|616.4|617.3|616.3|617.6|616.6|617.1|616.1|102
1748854500000|2025-06-02 08:55:00|617.4|616.4|617.3|616.3|617.6|616.6|617.3|616.3|122
1748854800000|2025-06-02 09:00:00|617.1|616.1|617.1|616.1|617.4|616.4|616.9|615.9|100
1748855100000|2025-06-02 09:05:00|617|616|616.5|615.5|617.4|616.4|616.3|615.3|372
1748855400000|2025-06-02 09:10:00|616.4|615.4|616|615|616.9|615.9|615.6|614.6|267
1748855700000|2025-06-02 09:15:00|616.1|615.1|617.1|616.1|617.3|616.3|616.1|615.1|611
1748856000000|2025-06-02 09:20:00|617.3|616.3|617.5|616.5|617.6|616.6|616.9|615.9|104
1748856300000|2025-06-02 09:25:00|617.6|616.6|617.5|616.5|618.1|617.1|617.1|616.1|84
1748856600000|2025-06-02 09:30:00|617.6|616.6|618.1|617.1|618.1|617.1|617.5|616.5|168
1748856900000|2025-06-02 09:35:00|618.3|617.3|618.3|617.3|618.4|617.4|618.1|617.1|220
1748857200000|2025-06-02 09:40:00|618.1|617.1|618.3|617.3|618.6|617.6|618|617|95
1748857500000|2025-06-02 09:45:00|618.4|617.4|618.4|617.4|618.6|617.6|618.1|617.1|52
1748857800000|2025-06-02 09:50:00|618.6|617.6|618.9|617.9|618.9|617.9|618.6|617.6|41
1748858100000|2025-06-02 09:55:00|619|618|619.3|618.3|619.3|618.3|618.8|617.8|141
1748858400000|2025-06-02 10:00:00|619.1|618.1|619.3|618.3|619.4|618.4|618.9|617.9|56
1748858700000|2025-06-02 10:05:00|619.4|618.4|619.1|618.1|619.4|618.4|618.9|617.9|18
1748859000000|2025-06-02 10:10:00|619|618|618.4|617.4|619.1|618.1|618.4|617.4|38
1748859300000|2025-06-02 10:15:00|618.5|617.5|618.4|617.4|618.6|617.6|618.4|617.4|16
1748859600000|2025-06-02 10:20:00|618.1|617.1|618.5|617.5|618.6|617.6|618.1|617.1|39
1748859900000|2025-06-02 10:25:00|618.6|617.6|618.6|617.6|618.6|617.6|618.4|617.4|20
1748860200000|2025-06-02 10:30:00|618.8|617.8|618.6|617.6|618.8|617.8|618.4|617.4|52
1748860500000|2025-06-02 10:35:00|618.8|617.8|619.6|618.6|620.1|619.1|618.6|617.6|600
1748860800000|2025-06-02 10:40:00|619.5|618.5|619.6|618.6|619.9|618.9|618.9|617.9|17
1748861100000|2025-06-02 10:45:00|619.8|618.8|620|619|620.1|619.1|619.5|618.5|124
1748861400000|2025-06-02 10:50:00|619.9|618.9|620.1|619.1|620.1|619.1|619.8|618.8|115
1748861700000|2025-06-02 10:55:00|619.9|618.9|620.1|619.1|620.1|619.1|619.9|618.9|162
1748862000000|2025-06-02 11:00:00|619.9|618.9|620|619|620.1|619.1|619.6|618.6|378
1748862300000|2025-06-02 11:05:00|619.9|618.9|619.4|618.4|619.9|618.9|619.4|618.4|63
1748862600000|2025-06-02 11:10:00|619.1|618.1|619.4|618.4|619.4|618.4|619|618|34
1748862900000|2025-06-02 11:15:00|619.5|618.5|619.1|618.1|619.6|618.6|618.9|617.9|59
1748863200000|2025-06-02 11:20:00|619.3|618.3|619.5|618.5|619.5|618.5|619.1|618.1|58
1748863500000|2025-06-02 11:25:00|619.6|618.6|619.5|618.5|619.6|618.6|619.4|618.4|29
1748863800000|2025-06-02 11:30:00|619.4|618.4|619.9|618.9|619.9|618.9|619.4|618.4|129
1748864100000|2025-06-02 11:35:00|619.6|618.6|619.6|618.6|619.9|618.9|619.5|618.5|383
1748864400000|2025-06-02 11:40:00|619.9|618.9|620.1|619.1|620.1|619.1|619.8|618.8|392
1748864700000|2025-06-02 11:45:00|620.4|619.4|620|619|620.4|619.4|619.9|618.9|124
1748865000000|2025-06-02 11:50:00|619.9|618.9|619.9|618.9|620.1|619.1|619.5|618.5|74
1748865300000|2025-06-02 11:55:00|620|619|619.6|618.6|620.1|619.1|619.6|618.6|202
1748865600000|2025-06-02 12:00:00|619.9|618.9|620.6|619.6|620.6|619.6|619.9|618.9|1550
1748865900000|2025-06-02 12:05:00|620.5|619.5|620.5|619.5|620.8|619.8|620.4|619.4|18
1748866200000|2025-06-02 12:10:00|620.6|619.6|620.6|619.6|621|620|620.4|619.4|65
1748866500000|2025-06-02 12:15:00|620.8|619.8|621.4|620.4|621.4|620.4|620.6|619.6|173
1748866800000|2025-06-02 12:20:00|621.5|620.5|621.9|620.9|621.9|620.9|621.4|620.4|103
1748867100000|2025-06-02 12:25:00|622|621|622.6|621.6|622.9|621.9|622|621|253
1748867400000|2025-06-02 12:30:00|622.9|621.9|622.9|621.9|623.4|622.4|622.6|621.6|292
1748867700000|2025-06-02 12:35:00|623|622|622.6|621.6|623.1|622.1|622.3|621.3|98
1748868000000|2025-06-02 12:40:00|622.8|621.8|622.4|621.4|622.9|621.9|621.9|620.9|121
1748868300000|2025-06-02 12:45:00|622.3|621.3|621.5|620.5|622.4|621.4|621.1|620.1|202
1748868600000|2025-06-02 12:50:00|621.6|620.6|622|621|622.1|621.1|621.1|620.1|44
1748868900000|2025-06-02 12:55:00|622.1|621.1|622|621|622.4|621.4|621.9|620.9|68
1748869200000|2025-06-02 13:00:00|622.1|621.1|621.9|620.9|622.1|621.1|621.5|620.5|29
1748869500000|2025-06-02 13:05:00|622|621|622.1|621.1|622.4|621.4|621.9|620.9|93
1748869800000|2025-06-02 13:10:00|621.9|620.9|622.9|621.9|623|622|621.6|620.6|211
1748870100000|2025-06-02 13:15:00|623|622|623.6|622.6|624|623|623|622|239
1748870400000|2025-06-02 13:20:00|623.8|622.8|623.1|622.1|623.8|622.8|622.9|621.9|182
1748870700000|2025-06-02 13:25:00|623|622|621.6|620.6|623.1|622.1|621.6|620.6|168
1748871000000|2025-06-02 13:30:00|621.9|620.9|618.9|617.9|622.1|621.1|617.6|616.6|1104
1748871300000|2025-06-02 13:35:00|618.8|617.8|618|617|619.1|618.1|617.3|616.3|924
1748871600000|2025-06-02 13:40:00|617.9|616.9|616.3|615.3|617.9|616.9|616.1|615.1|129
1748871900000|2025-06-02 13:45:00|616.1|615.1|616.4|615.4|616.6|615.6|615.6|614.6|1472
1748872200000|2025-06-02 13:50:00|616.1|615.1|616|615|616.4|615.4|615.6|614.6|321
1748872500000|2025-06-02 13:55:00|616.1|615.1|616.4|615.4|617.6|616.6|615.9|614.9|2711
1748872800000|2025-06-02 14:00:00|616.6|615.6|615.3|614.3|616.6|615.6|614.9|613.9|341
1748873100000|2025-06-02 14:05:00|615.4|614.4|615.6|614.6|616|615|615|614|64
1748873400000|2025-06-02 14:10:00|615.5|614.5|615.4|614.4|616|615|615.1|614.1|145
1748873700000|2025-06-02 14:15:00|615.6|614.6|615.1|614.1|616.1|615.1|614.9|613.9|154
1748874000000|2025-06-02 14:20:00|614.9|613.9|614.9|613.9|616.1|615.1|614.9|613.9|226
1748874300000|2025-06-02 14:25:00|615|614|616.3|615.3|616.3|615.3|614.9|613.9|169
1748874600000|2025-06-02 14:30:00|616.1|615.1|615.1|614.1|616.1|615.1|614.6|613.6|162
1748874900000|2025-06-02 14:35:00|615.3|614.3|615.4|614.4|616.3|615.3|615.1|614.1|462
1748875200000|2025-06-02 14:40:00|615.5|614.5|616.9|615.9|617.1|616.1|614.6|613.6|264
1748875500000|2025-06-02 14:45:00|617|616|616.9|615.9|617.8|616.8|616.6|615.6|1628
1748875800000|2025-06-02 14:50:00|616.8|615.8|616.6|615.6|617.6|616.6|616.6|615.6|626
1748876100000|2025-06-02 14:55:00|616.8|615.8|616.6|615.6|617.4|616.4|616.4|615.4|215
1748876400000|2025-06-02 15:00:00|616.8|615.8|615.6|614.6|616.9|615.9|615.6|614.6|1643
1748876700000|2025-06-02 15:05:00|615.9|614.9|616|615|616.1|615.1|615.4|614.4|363
1748877000000|2025-06-02 15:10:00|615.9|614.9|615.9|614.9|616.9|615.9|615.6|614.6|397
1748877300000|2025-06-02 15:15:00|615.8|614.8|614.6|613.6|615.8|614.8|614.1|613.1|492
1748877600000|2025-06-02 15:20:00|614.5|613.5|614.1|613.1|614.5|613.5|613.6|612.6|1792
1748877900000|2025-06-02 15:25:00|614.3|613.3|614.4|613.4|614.9|613.9|613.4|612.4|1478
1748878200000|2025-06-02 15:30:00|614.5|613.5|613.9|612.9|614.8|613.8|613.6|612.6|246
1748878500000|2025-06-02 15:35:00|614|613|614.1|613.1|614.4|613.4|613.8|612.8|168
1748878800000|2025-06-02 15:40:00|614.3|613.3|614.9|613.9|614.9|613.9|613.9|612.9|373
1748879100000|2025-06-02 15:45:00|615.1|614.1|615.6|614.6|615.8|614.8|614.9|613.9|63
1748879400000|2025-06-02 15:50:00|615.8|614.8|616|615|616.5|615.5|615.6|614.6|129
1748879700000|2025-06-02 15:55:00|615.9|614.9|615.9|614.9|616.1|615.1|615.6|614.6|89
1748880000000|2025-06-02 16:00:00|615.6|614.6|615.9|614.9|616.1|615.1|615.6|614.6|141
1748880300000|2025-06-02 16:05:00|615.6|614.6|615.1|614.1|615.9|614.9|615|614|193
1748880600000|2025-06-02 16:10:00|615.3|614.3|616.1|615.1|616.4|615.4|615.1|614.1|125
1748880900000|2025-06-02 16:15:00|616|615|615.9|614.9|616.3|615.3|615.9|614.9|118
1748881200000|2025-06-02 16:20:00|615.8|614.8|615.9|614.9|616.1|615.1|615.6|614.6|42
1748881500000|2025-06-02 16:25:00|616|615|616.6|615.6|616.6|615.6|615.9|614.9|52
1748881800000|2025-06-02 16:30:00|616.8|615.8|617.6|616.6|617.6|616.6|616.6|615.6|17
1748882100000|2025-06-02 16:35:00|617.8|616.8|617.5|616.5|618|617|617.4|616.4|38
1748882400000|2025-06-02 16:40:00|617.4|616.4|617.1|616.1|617.5|616.5|617|616|19
1748882700000|2025-06-02 16:45:00|617.3|616.3|617.5|616.5|617.6|616.6|617.1|616.1|87
1748883000000|2025-06-02 16:50:00|617.4|616.4|617.5|616.5|617.8|616.8|617.3|616.3|51
1748883300000|2025-06-02 16:55:00|617.6|616.6|617.1|616.1|617.6|616.6|617|616|7
1748883600000|2025-06-02 17:00:00|617.4|616.4|617.1|616.1|617.4|616.4|616.9|615.9|49
1748883900000|2025-06-02 17:05:00|617|616|616.4|615.4|617.1|616.1|615.9|614.9|63
1748884200000|2025-06-02 17:10:00|616.3|615.3|616.1|615.1|616.4|615.4|615.9|614.9|31
1748884500000|2025-06-02 17:15:00|616.3|615.3|616.1|615.1|616.4|615.4|615.9|614.9|64
1748884800000|2025-06-02 17:20:00|616.3|615.3|616.3|615.3|616.4|615.4|615.9|614.9|19
1748885100000|2025-06-02 17:25:00|616.1|615.1|616.5|615.5|616.6|615.6|616.1|615.1|37
1748885400000|2025-06-02 17:30:00|616.6|615.6|616.5|615.5|616.6|615.6|616.1|615.1|8
1748885700000|2025-06-02 17:35:00|616.4|615.4|616.3|615.3|616.9|615.9|616.1|615.1|20
1748886000000|2025-06-02 17:40:00|616.1|615.1|616|615|616.3|615.3|615.9|614.9|245
1748886300000|2025-06-02 17:45:00|616.1|615.1|616.5|615.5|616.6|615.6|616|615|107
1748886600000|2025-06-02 17:50:00|616.6|615.6|616.5|615.5|616.6|615.6|616.4|615.4|0
1748886900000|2025-06-02 17:55:00|616.6|615.6|617.1|616.1|617.4|616.4|616.4|615.4|63
1748887200000|2025-06-02 18:00:00|617.3|616.3|615|614|617.6|616.6|612.9|611.9|1237
1748887500000|2025-06-02 18:05:00|615.1|614.1|613.1|612.1|615.6|614.6|612.9|611.9|146
1748887800000|2025-06-02 18:10:00|613|612|613.1|612.1|613.9|612.9|612.6|611.6|50
1748888100000|2025-06-02 18:15:00|613.3|612.3|612.9|611.9|613.4|612.4|612.6|611.6|79
1748888400000|2025-06-02 18:20:00|613|612|613.3|612.3|613.9|612.9|613|612|97
1748888700000|2025-06-02 18:25:00|613.4|612.4|614.6|613.6|614.6|613.6|613|612|179
1748889000000|2025-06-02 18:30:00|614.5|613.5|615.4|614.4|615.4|614.4|614.4|613.4|52
1748889300000|2025-06-02 18:35:00|615.5|614.5|615.6|614.6|615.9|614.9|615.3|614.3|50
1748889600000|2025-06-02 18:40:00|615.5|614.5|615.9|614.9|615.9|614.9|615.4|614.4|30
1748889900000|2025-06-02 18:45:00|615.8|614.8|616.4|615.4|617|616|615.8|614.8|25
1748890200000|2025-06-02 18:50:00|616.5|615.5|616.4|615.4|616.6|615.6|616|615|76
1748890800000|2025-06-02 19:00:00|616.5|615.5|616.6|615.6|616.6|615.6|616.4|615.4|1
1748891100000|2025-06-02 19:05:00|616.8|615.8|616.9|615.9|616.9|615.9|616.6|615.6|1
1748891400000|2025-06-02 19:10:00|617|616|616.9|615.9|617.1|616.1|616.9|615.9|17
1748891700000|2025-06-02 19:15:00|617|616|617.1|616.1|617.1|616.1|616.9|615.9|6
1748892000000|2025-06-02 19:20:00|617|616|617.3|616.3|617.3|616.3|617|616|6
1748892300000|2025-06-02 19:25:00|617.1|616.1|617.1|616.1|617.3|616.3|617|616|8
1748892600000|2025-06-02 19:30:00|617|616|617.1|616.1|617.1|616.1|617|616|2
1748892900000|2025-06-02 19:35:00|617.3|616.3|617.1|616.1|617.4|616.4|617.1|616.1|5
1748893200000|2025-06-02 19:40:00|617.3|616.3|617.3|616.3|617.4|616.4|617.1|616.1|62
1748893500000|2025-06-02 19:45:00|617.4|616.4|617.4|616.4|617.4|616.4|617.1|616.1|141
1748893800000|2025-06-02 19:50:00|617.5|616.5|617.9|616.9|617.9|616.9|617.5|616.5|16
1748894100000|2025-06-02 19:55:00|617.8|616.8|618.3|617.3|618.3|617.3|617.8|616.8|11
1748894400000|2025-06-02 20:00:00|618.4|617.4|618.9|617.9|619.1|618.1|618.3|617.3|21
1748894700000|2025-06-02 20:05:00|618.8|617.8|619.1|618.1|619.1|618.1|618.8|617.8|0
1748895000000|2025-06-02 20:10:00|619|618|619|618|619.1|618.1|618.9|617.9|35
1748895300000|2025-06-02 20:15:00|619.1|618.1|618.9|617.9|619.1|618.1|618.8|617.8|0
1748895600000|2025-06-02 20:20:00|618.8|617.8|618.8|617.8|618.9|617.9|618.8|617.8|0
1748895900000|2025-06-02 20:25:00|||||||||3
1748896200000|2025-06-02 20:30:00|618.9|617.9|618.9|617.9|618.9|617.9|618.8|617.8|0
1748896500000|2025-06-02 20:35:00|618.8|617.8|618.8|617.8|618.8|617.8|618.5|617.5|0
1748896800000|2025-06-02 20:40:00|618.9|617.9|618.8|617.8|619|618|618.8|617.8|3
1748897100000|2025-06-02 20:45:00|618.6|617.6|618.6|617.6|618.8|617.8|618.6|617.6|1
1748897400000|2025-06-02 20:50:00|618.5|617.5|618|617|618.5|617.5|617.9|616.9|7
1748897700000|2025-06-02 20:55:00|617.9|616.9|618|617|618.1|617.1|617.8|616.8|18
1748898000000|2025-06-02 21:00:00|617.8|616.8|617.6|616.6|617.8|616.8|617.5|616.5|0
1748898300000|2025-06-02 21:05:00|||||||||2
1748900100000|2025-06-02 21:35:00|617.8|616.8|617.9|616.9|617.9|616.9|617.8|616.8|0
1748900400000|2025-06-02 21:40:00|617.8|616.8|617.6|616.6|617.8|616.8|617.6|616.6|0
1748901000000|2025-06-02 21:50:00|617.8|616.8|618.9|615.9|618.9|616.8|617.8|615.9|0
1748901300000|2025-06-02 21:55:00|617.8|616.8|618.9|615.9|618.9|616.8|617.4|615.9|0
1748908800000|2025-06-03 00:00:00|618.8|617.8|619|618|619.5|618.5|618.8|617.8|0
1748909100000|2025-06-03 00:05:00|619.1|618.1|618.8|617.8|619.1|618.1|618.5|617.5|8
1748909400000|2025-06-03 00:10:00|618.9|617.9|618.5|617.5|618.9|617.9|618.5|617.5|0
1748909700000|2025-06-03 00:15:00|618.6|617.6|618.3|617.3|618.6|617.6|618.3|617.3|0
1748910000000|2025-06-03 00:20:00|618.1|617.1|618.1|617.1|618.1|617.1|618|617|0
1748910300000|2025-06-03 00:25:00|618.3|617.3|618|617|618.4|617.4|618|617|0
1748910600000|2025-06-03 00:30:00|618.1|617.1|618.5|617.5|618.5|617.5|618.1|617.1|0
1748910900000|2025-06-03 00:35:00|618.3|617.3|618.1|617.1|618.4|617.4|618|617|23
1748911200000|2025-06-03 00:40:00|618|617|618.4|617.4|618.4|617.4|618|617|0
1748911500000|2025-06-03 00:45:00|618.3|617.3|618.1|617.1|618.4|617.4|618.1|617.1|0
1748911800000|2025-06-03 00:50:00|618|617|617.8|616.8|618.1|617.1|617.8|616.8|0
1748912100000|2025-06-03 00:55:00|617.9|616.9|617.6|616.6|618|617|617.6|616.6|4
1748912400000|2025-06-03 01:00:00|617.8|616.8|618.8|617.8|619.6|618.6|617.3|616.3|5
1748912700000|2025-06-03 01:05:00|618.9|617.9|618.5|617.5|619.3|618.3|618|617|0
1748913000000|2025-06-03 01:10:00|618.4|617.4|618.5|617.5|618.8|617.8|618.1|617.1|0
1748913300000|2025-06-03 01:15:00|618.8|617.8|618.5|617.5|619.1|618.1|618.3|617.3|0
1748913600000|2025-06-03 01:20:00|618.3|617.3|618.5|617.5|618.8|617.8|618.3|617.3|0
1748913900000|2025-06-03 01:25:00|618.6|617.6|618.5|617.5|618.8|617.8|618.4|617.4|0
1748914200000|2025-06-03 01:30:00|618.4|617.4|618|617|618.8|617.8|618|617|0
1748914500000|2025-06-03 01:35:00|617.9|616.9|618.3|617.3|618.5|617.5|617.8|616.8|0
1748914800000|2025-06-03 01:40:00|618.4|617.4|617.9|616.9|618.4|617.4|617.6|616.6|3
1748915100000|2025-06-03 01:45:00|617.8|616.8|617.5|616.5|617.9|616.9|617.5|616.5|2
1748915400000|2025-06-03 01:50:00|617.6|616.6|617.9|616.9|618.4|617.4|617.5|616.5|3
1748915700000|2025-06-03 01:55:00|617.8|616.8|618|617|618|617|617.6|616.6|19
1748916000000|2025-06-03 02:00:00|618.1|617.1|617.8|616.8|618.5|617.5|617.3|616.3|3
1748916300000|2025-06-03 02:05:00|617.6|616.6|617.3|616.3|617.8|616.8|617.3|616.3|0
1748916600000|2025-06-03 02:10:00|617.4|616.4|617.5|616.5|617.8|616.8|617.3|616.3|0
1748916900000|2025-06-03 02:15:00|617.3|616.3|617.3|616.3|617.4|616.4|617.3|616.3|0
1748917200000|2025-06-03 02:20:00|617.4|616.4|617.5|616.5|617.5|616.5|617.3|616.3|0
1748917500000|2025-06-03 02:25:00|617.4|616.4|617.3|616.3|617.4|616.4|617|616|0
1748917800000|2025-06-03 02:30:00|617.1|616.1|617|616|617.3|616.3|616.8|615.8|0
1748918100000|2025-06-03 02:35:00|617.1|616.1|617.1|616.1|617.4|616.4|617|616|0
1748918400000|2025-06-03 02:40:00|617|616|617.5|616.5|617.5|616.5|617|616|0
1748918700000|2025-06-03 02:45:00|617.4|616.4|617.3|616.3|617.4|616.4|617.3|616.3|0
1748919000000|2025-06-03 02:50:00|617.4|616.4|617.5|616.5|617.8|616.8|617.3|616.3|0
1748919300000|2025-06-03 02:55:00|617.6|616.6|617.3|616.3|617.6|616.6|617.3|616.3|0
1748919600000|2025-06-03 03:00:00|617.4|616.4|617.6|616.6|617.8|616.8|617.3|616.3|0
1748919900000|2025-06-03 03:05:00|617.8|616.8|617.5|616.5|617.8|616.8|617.5|616.5|0
1748920200000|2025-06-03 03:10:00|617.4|616.4|617.3|616.3|617.6|616.6|617.3|616.3|0
1748920500000|2025-06-03 03:15:00|617.4|616.4|617|616|617.4|616.4|617|616|2
1748920800000|2025-06-03 03:20:00|617.1|616.1|617|616|617.1|616.1|617|616|0
1748921100000|2025-06-03 03:25:00|617.1|616.1|617|616|617.1|616.1|616.8|615.8|35
1748921400000|2025-06-03 03:30:00|616.9|615.9|616.8|615.8|617|616|616.8|615.8|9
1748921700000|2025-06-03 03:35:00|616.9|615.9|616.8|615.8|617.3|616.3|616.8|615.8|6
1748922000000|2025-06-03 03:40:00|616.9|615.9|616.9|615.9|616.9|615.9|616.8|615.8|0
1748922300000|2025-06-03 03:45:00|616.8|615.8|616.6|615.6|616.9|615.9|616.5|615.5|0
1748922600000|2025-06-03 03:50:00|616.5|615.5|616.8|615.8|616.8|615.8|616.5|615.5|0
1748922900000|2025-06-03 03:55:00|616.6|615.6|616.5|615.5|616.8|615.8|616.5|615.5|6
1748923200000|2025-06-03 04:00:00|616.6|615.6|616.5|615.5|616.6|615.6|616.4|615.4|0
1748923500000|2025-06-03 04:05:00|616.6|615.6|616.6|615.6|616.9|615.9|616.6|615.6|0
1748923800000|2025-06-03 04:10:00|616.5|615.5|616.3|615.3|616.6|615.6|616.3|615.3|0
1748924100000|2025-06-03 04:15:00|616.4|615.4|616.4|615.4|616.5|615.5|616.3|615.3|0
1748924400000|2025-06-03 04:20:00|616.3|615.3|616.3|615.3|616.3|615.3|616.3|615.3|0
1748924700000|2025-06-03 04:25:00|616.1|615.1|616.3|615.3|616.4|615.4|616.1|615.1|0
1748925300000|2025-06-03 04:35:00|616.1|615.1|615.9|614.9|616.1|615.1|615.9|614.9|20
1748925600000|2025-06-03 04:40:00|616|615|616|615|616.1|615.1|615.9|614.9|1
1748925900000|2025-06-03 04:45:00|616.1|615.1|616.1|615.1|616.1|615.1|616|615|0
1748926200000|2025-06-03 04:50:00|616|615|616.1|615.1|616.4|615.4|616|615|0
1748926500000|2025-06-03 04:55:00|616|615|616.1|615.1|616.1|615.1|616|615|0
1748926800000|2025-06-03 05:00:00|616.4|615.4|616.4|615.4|616.4|615.4|616.3|615.3|0
1748927100000|2025-06-03 05:05:00|616.3|615.3|615.9|614.9|616.4|615.4|615.9|614.9|17
1748927400000|2025-06-03 05:10:00|616|615|616|615|616|615|615.8|614.8|1
1748927700000|2025-06-03 05:15:00|615.9|614.9|615.9|614.9|616|615|615.8|614.8|0
1748928000000|2025-06-03 05:20:00|615.8|614.8|615.8|614.8|616|615|615.8|614.8|0
1748928300000|2025-06-03 05:25:00|615.9|614.9|615.8|614.8|615.9|614.9|615.6|614.6|0
1748928600000|2025-06-03 05:30:00|615.6|614.6|615.4|614.4|615.6|614.6|615.1|614.1|1
1748928900000|2025-06-03 05:35:00|615.3|614.3|615.8|614.8|615.8|614.8|615.3|614.3|0
1748929200000|2025-06-03 05:40:00|615.6|614.6|615.8|614.8|615.9|614.9|615.5|614.5|2
1748929500000|2025-06-03 05:45:00|615.9|614.9|616|615|616|615|615.8|614.8|2
1748929800000|2025-06-03 05:50:00|615.8|614.8|615.5|614.5|615.8|614.8|615.5|614.5|0
1748930100000|2025-06-03 05:55:00|615.4|614.4|615.3|614.3|615.5|614.5|615.1|614.1|2
1748930400000|2025-06-03 06:00:00|615.1|614.1|615.3|614.3|615.4|614.4|615.1|614.1|3
1748930700000|2025-06-03 06:05:00|615.1|614.1|615|614|615.3|614.3|615|614|7
1748931000000|2025-06-03 06:10:00|615.1|614.1|614.9|613.9|615.3|614.3|614.9|613.9|89
1748931300000|2025-06-03 06:15:00|614.8|613.8|615|614|615.1|614.1|614.8|613.8|12
1748931600000|2025-06-03 06:20:00|615.1|614.1|615.1|614.1|615.1|614.1|614.9|613.9|8
1748931900000|2025-06-03 06:25:00|615.3|614.3|615.1|614.1|615.4|614.4|614.9|613.9|9
1748932200000|2025-06-03 06:30:00|615.3|614.3|615.1|614.1|615.4|614.4|614.9|613.9|8
1748932500000|2025-06-03 06:35:00|615|614|615.4|614.4|615.6|614.6|615|614|4
1748932800000|2025-06-03 06:40:00|615.5|614.5|615.9|614.9|615.9|614.9|615.1|614.1|961
1748933100000|2025-06-03 06:45:00|616|615|616.1|615.1|616.4|615.4|615.9|614.9|27
1748933400000|2025-06-03 06:50:00|616.3|615.3|616.6|615.6|616.6|615.6|616|615|244
1748933700000|2025-06-03 06:55:00|616.5|615.5|616|615|616.5|615.5|615.9|614.9|25
1748934000000|2025-06-03 07:00:00|616.1|615.1|615.6|614.6|616.4|615.4|615.1|614.1|326
1748934300000|2025-06-03 07:05:00|615.5|614.5|616|615|616.1|615.1|615.4|614.4|44
1748934600000|2025-06-03 07:10:00|615.9|614.9|615.9|614.9|616.1|615.1|615.6|614.6|11
1748934900000|2025-06-03 07:15:00|615.8|614.8|617.6|616.6|617.6|616.6|615.8|614.8|141
1748935200000|2025-06-03 07:20:00|617.9|616.9|619.3|618.3|619.4|618.4|617.6|616.6|1226
1748935500000|2025-06-03 07:25:00|619.1|618.1|619.4|618.4|619.4|618.4|618.9|617.9|55
1748935800000|2025-06-03 07:30:00|619.6|618.6|621.5|620.5|621.6|620.6|619.6|618.6|2149
1748936100000|2025-06-03 07:35:00|621.4|620.4|621.8|620.8|622.1|621.1|621.3|620.3|3763
1748936400000|2025-06-03 07:40:00|621.9|620.9|621.4|620.4|621.9|620.9|621.1|620.1|172
1748936700000|2025-06-03 07:45:00|621.5|620.5|621.4|620.4|621.6|620.6|621.1|620.1|473
1748937000000|2025-06-03 07:50:00|621.3|620.3|620.6|619.6|621.4|620.4|620.6|619.6|545
1748937300000|2025-06-03 07:55:00|620.5|619.5|620.6|619.6|620.8|619.8|620.3|619.3|26
1748937600000|2025-06-03 08:00:00|621|620|620.1|619.1|621.1|620.1|619.6|618.6|70
1748937900000|2025-06-03 08:05:00|620.3|619.3|619.8|618.8|620.4|619.4|619.8|618.8|71
1748938200000|2025-06-03 08:10:00|619.9|618.9|619.4|618.4|620.1|619.1|619.1|618.1|136
1748938500000|2025-06-03 08:15:00|619.1|618.1|619.9|618.9|620.1|619.1|619.1|618.1|210
1748938800000|2025-06-03 08:20:00|620.1|619.1|620|619|620.4|619.4|619.9|618.9|291
1748939100000|2025-06-03 08:25:00|619.9|618.9|618.6|617.6|620.4|619.4|618.6|617.6|533
1748939400000|2025-06-03 08:30:00|618.8|617.8|618.1|617.1|619.4|618.4|617.9|616.9|219
1748939700000|2025-06-03 08:35:00|618.4|617.4|618.4|617.4|618.4|617.4|617.6|616.6|186
1748940000000|2025-06-03 08:40:00|618.5|617.5|618.1|617.1|618.6|617.6|617.6|616.6|46
1748940300000|2025-06-03 08:45:00|618|617|618.5|617.5|618.6|617.6|617.9|616.9|18
1748940600000|2025-06-03 08:50:00|618.4|617.4|617.5|616.5|618.6|617.6|617.4|616.4|1701
1748940900000|2025-06-03 08:55:00|617.4|616.4|617.6|616.6|618.1|617.1|617.4|616.4|161
1748941200000|2025-06-03 09:00:00|617.9|616.9|617.6|616.6|617.9|616.9|617.6|616.6|254
1748941500000|2025-06-03 09:05:00|617.9|616.9|616.9|615.9|617.9|616.9|616.9|615.9|56
1748941800000|2025-06-03 09:10:00|617|616|616.9|615.9|617.1|616.1|616.8|615.8|47
1748942100000|2025-06-03 09:15:00|616.8|615.8|617.6|616.6|617.6|616.6|616.6|615.6|192
1748942400000|2025-06-03 09:20:00|617.9|616.9|618.4|617.4|618.5|617.5|617.9|616.9|80
1748942700000|2025-06-03 09:25:00|618.5|617.5|618.9|617.9|619.4|618.4|618.5|617.5|328
1748943000000|2025-06-03 09:30:00|618.8|617.8|618.9|617.9|618.9|617.9|618.1|617.1|161
1748943300000|2025-06-03 09:35:00|618.8|617.8|618.9|617.9|619.4|618.4|618.6|617.6|258
1748943600000|2025-06-03 09:40:00|619|618|618.6|617.6|619.1|618.1|618.6|617.6|446
1748943900000|2025-06-03 09:45:00|618.5|617.5|618.4|617.4|618.5|617.5|618.1|617.1|399
1748944200000|2025-06-03 09:50:00|618.1|617.1|617.6|616.6|618.4|617.4|617.5|616.5|365
1748944500000|2025-06-03 09:55:00|617.8|616.8|616.9|615.9|617.8|616.8|616.8|615.8|234
1748944800000|2025-06-03 10:00:00|616.8|615.8|616.4|615.4|617|616|616.1|615.1|128
1748945100000|2025-06-03 10:05:00|616.5|615.5|616.9|615.9|617|616|616.5|615.5|88
1748945400000|2025-06-03 10:10:00|617|616|617|616|617.1|616.1|616.9|615.9|41
1748945700000|2025-06-03 10:15:00|616.9|615.9|617.6|616.6|617.8|616.8|616.6|615.6|196
1748946000000|2025-06-03 10:20:00|617.4|616.4|616.9|615.9|617.4|616.4|616.9|615.9|251
1748946300000|2025-06-03 10:25:00|617|616|617.6|616.6|617.6|616.6|617|616|15
1748946600000|2025-06-03 10:30:00|617.5|616.5|617.9|616.9|618.1|617.1|617.4|616.4|33
1748946900000|2025-06-03 10:35:00|618.1|617.1|618.1|617.1|618.3|617.3|618.1|617.1|29
1748947200000|2025-06-03 10:40:00|618.3|617.3|618.8|617.8|618.8|617.8|618.1|617.1|20
1748947500000|2025-06-03 10:45:00|618.9|617.9|618.9|617.9|618.9|617.9|618.6|617.6|12
1748947800000|2025-06-03 10:50:00|619|618|619.1|618.1|619.4|618.4|618.9|617.9|47
1748948100000|2025-06-03 10:55:00|619.4|618.4|619.3|618.3|619.5|618.5|619.1|618.1|179
1748948400000|2025-06-03 11:00:00|619.4|618.4|619.3|618.3|619.5|618.5|619.1|618.1|789
1748948700000|2025-06-03 11:05:00|619.4|618.4|619.6|618.6|619.6|618.6|619.1|618.1|17
1748949000000|2025-06-03 11:10:00|619.5|618.5|619.3|618.3|619.6|618.6|619.1|618.1|11
1748949300000|2025-06-03 11:15:00|619.1|618.1|618.9|617.9|619.3|618.3|618.9|617.9|36
1748949600000|2025-06-03 11:20:00|619.1|618.1|618.9|617.9|619.1|618.1|618.9|617.9|13
1748949900000|2025-06-03 11:25:00|619|618|619.1|618.1|619.1|618.1|618.9|617.9|126
1748950200000|2025-06-03 11:30:00|619.3|618.3|619.6|618.6|619.9|618.9|619.3|618.3|137
1748950500000|2025-06-03 11:35:00|619.5|618.5|619|618|619.5|618.5|619|618|25
1748950800000|2025-06-03 11:40:00|619.1|618.1|619.4|618.4|619.4|618.4|618.9|617.9|19
1748951100000|2025-06-03 11:45:00|619.5|618.5|620|619|620.1|619.1|619.5|618.5|32
1748951400000|2025-06-03 11:50:00|619.9|618.9|620.3|619.3|620.4|619.4|619.6|618.6|337
1748951700000|2025-06-03 11:55:00|620.1|619.1|620.6|619.6|620.9|619.9|620.1|619.1|23
1748952000000|2025-06-03 12:00:00|620.9|619.9|621.5|620.5|621.5|620.5|620.4|619.4|102
1748952300000|2025-06-03 12:05:00|621.6|620.6|622.1|621.1|622.6|621.6|621.4|620.4|140
1748952600000|2025-06-03 12:10:00|622|621|621.8|620.8|622.4|621.4|621.6|620.6|637
1748952900000|2025-06-03 12:15:00|621.6|620.6|622.1|621.1|622.4|621.4|621.6|620.6|342
1748953200000|2025-06-03 12:20:00|622.3|621.3|622.4|621.4|622.6|621.6|621.9|620.9|22
1748953500000|2025-06-03 12:25:00|622.3|621.3|622.4|621.4|622.4|621.4|622|621|16
1748953800000|2025-06-03 12:30:00|622.6|621.6|622.9|621.9|623.1|622.1|622.6|621.6|329
1748954100000|2025-06-03 12:35:00|622.8|621.8|623.1|622.1|623.1|622.1|622.6|621.6|470
1748954400000|2025-06-03 12:40:00|623.3|622.3|623.1|622.1|623.4|622.4|623.1|622.1|469
1748954700000|2025-06-03 12:45:00|623.3|622.3|623.4|622.4|623.8|622.8|623.3|622.3|132
1748955000000|2025-06-03 12:50:00|623.3|622.3|622.8|621.8|623.4|622.4|622|621|1061
1748955300000|2025-06-03 12:55:00|622.6|621.6|622.3|621.3|623.1|622.1|622.1|621.1|157
1748955600000|2025-06-03 13:00:00|622.4|621.4|622.6|621.6|622.8|621.8|621.5|620.5|255
1748955900000|2025-06-03 13:05:00|622.8|621.8|621.9|620.9|622.9|621.9|621.6|620.6|176
1748956200000|2025-06-03 13:10:00|622.1|621.1|621.8|620.8|622.3|621.3|621.5|620.5|110
1748956500000|2025-06-03 13:15:00|621.9|620.9|620.4|619.4|621.9|620.9|620.1|619.1|1066
1748956800000|2025-06-03 13:20:00|620.3|619.3|619.9|618.9|620.4|619.4|619.6|618.6|258
1748957100000|2025-06-03 13:25:00|620|619|620.8|619.8|621|620|620|619|1373
1748957400000|2025-06-03 13:30:00|620.9|619.9|620.6|619.6|620.9|619.9|620.1|619.1|382
1748957700000|2025-06-03 13:35:00|620.5|619.5|620.1|619.1|620.6|619.6|619.5|618.5|153
1748958000000|2025-06-03 13:40:00|620.3|619.3|620.1|619.1|620.4|619.4|620.1|619.1|17
1748958300000|2025-06-03 13:45:00|620.3|619.3|621.1|620.1|621.4|620.4|620.3|619.3|49
1748958600000|2025-06-03 13:50:00|621.3|620.3|621.3|620.3|621.6|620.6|620.9|619.9|90
1748958900000|2025-06-03 13:55:00|621.1|620.1|621.1|620.1|621.3|620.3|620.1|619.1|69
1748959200000|2025-06-03 14:00:00|621.3|620.3|622|621|622.9|621.9|621.1|620.1|511
1748959500000|2025-06-03 14:05:00|621.9|620.9|623.6|622.6|623.9|622.9|621.9|620.9|325
1748959800000|2025-06-03 14:10:00|623.8|622.8|623.8|622.8|624|623|623.6|622.6|131
1748960100000|2025-06-03 14:15:00|623.9|622.9|623.8|622.8|624.4|623.4|623.5|622.5|181
1748960400000|2025-06-03 14:20:00|623.9|622.9|624.1|623.1|624.4|623.4|623.4|622.4|332
1748960700000|2025-06-03 14:25:00|624.3|623.3|625|624|625.1|624.1|624.1|623.1|200
1748961000000|2025-06-03 14:30:00|624.9|623.9|624.6|623.6|625|624|624.6|623.6|111
1748961300000|2025-06-03 14:35:00|624.9|623.9|624.4|623.4|624.9|623.9|623.9|622.9|756
1748961600000|2025-06-03 14:40:00|624.5|623.5|625.3|624.3|625.4|624.4|624.4|623.4|694
1748961900000|2025-06-03 14:45:00|625.4|624.4|624.9|623.9|625.5|624.5|624.9|623.9|439
1748962200000|2025-06-03 14:50:00|625|624|624.9|623.9|625|624|623.4|622.4|4403
1748962500000|2025-06-03 14:55:00|625|624|624.9|623.9|625.1|624.1|624.6|623.6|111
1748962800000|2025-06-03 15:00:00|625.1|624.1|624.8|623.8|625.4|624.4|624.4|623.4|141
1748963100000|2025-06-03 15:05:00|624.9|623.9|625.4|624.4|625.4|624.4|624.9|623.9|428
1748963400000|2025-06-03 15:10:00|625.3|624.3|626.4|625.4|626.6|625.6|625.1|624.1|1467
1748963700000|2025-06-03 15:15:00|626.3|625.3|625.9|624.9|626.5|625.5|625.1|624.1|925
1748964000000|2025-06-03 15:20:00|625.8|624.8|626.1|625.1|626.4|625.4|625.8|624.8|435
1748964300000|2025-06-03 15:25:00|626.3|625.3|626.9|625.9|626.9|625.9|625.9|624.9|1390
1748964600000|2025-06-03 15:30:00|626.8|625.8|626.4|625.4|626.9|625.9|626.1|625.1|405
1748964900000|2025-06-03 15:35:00|626.6|625.6|626|625|626.6|625.6|625.9|624.9|286
1748965200000|2025-06-03 15:40:00|625.9|624.9|626.8|625.8|626.9|625.9|625.9|624.9|39
1748965500000|2025-06-03 15:45:00|626.9|625.9|626.6|625.6|626.9|625.9|626.6|625.6|104
1748965800000|2025-06-03 15:50:00|626.5|625.5|625.9|624.9|626.5|625.5|625.4|624.4|755
1748966100000|2025-06-03 15:55:00|625.8|624.8|626.4|625.4|626.4|625.4|625.8|624.8|734
1748966400000|2025-06-03 16:00:00|626.1|625.1|626.4|625.4|626.4|625.4|625.9|624.9|81
1748966700000|2025-06-03 16:05:00|626.3|625.3|626.4|625.4|626.4|625.4|625.6|624.6|194
1748967000000|2025-06-03 16:10:00|626.6|625.6|626.6|625.6|626.6|625.6|626.1|625.1|82
1748967300000|2025-06-03 16:15:00|626.5|625.5|626.9|625.9|627.1|626.1|626.4|625.4|1044
1748967600000|2025-06-03 16:20:00|626.8|625.8|627.3|626.3|627.4|626.4|626.8|625.8|36
1748967900000|2025-06-03 16:25:00|627.1|626.1|627|626|627.3|626.3|626.6|625.6|423
1748968200000|2025-06-03 16:30:00|627.1|626.1|627.1|626.1|627.4|626.4|626.9|625.9|48
1748968500000|2025-06-03 16:35:00|627|626|626.6|625.6|627.1|626.1|626.6|625.6|385
1748968800000|2025-06-03 16:40:00|626.8|625.8|627.6|626.6|627.6|626.6|626.6|625.6|73
1748969100000|2025-06-03 16:45:00|627.5|626.5|627.8|626.8|627.8|626.8|627.4|626.4|26
1748969400000|2025-06-03 16:50:00|627.9|626.9|627.8|626.8|627.9|626.9|627.6|626.6|163
1748969700000|2025-06-03 16:55:00|627.9|626.9|628.1|627.1|628.1|627.1|627.8|626.8|244
1748970000000|2025-06-03 17:00:00|628.3|627.3|628.4|627.4|628.9|627.9|628.3|627.3|152
1748970300000|2025-06-03 17:05:00|628.5|627.5|628.1|627.1|628.5|627.5|627.9|626.9|120
1748970600000|2025-06-03 17:10:00|628|627|628.4|627.4|628.4|627.4|627.9|626.9|243
1748970900000|2025-06-03 17:15:00|628.6|627.6|628.6|627.6|628.6|627.6|628.3|627.3|49
1748971200000|2025-06-03 17:20:00|628.8|627.8|628.9|627.9|628.9|627.9|628.6|627.6|22
1748971500000|2025-06-03 17:25:00|629|628|629.1|628.1|629.4|628.4|628.9|627.9|14
1748971800000|2025-06-03 17:30:00|629|628|628.9|627.9|629.1|628.1|628.9|627.9|84
1748972100000|2025-06-03 17:35:00|629|628|628.8|627.8|629.1|628.1|628.6|627.6|47
1748972400000|2025-06-03 17:40:00|628.6|627.6|629|628|629.1|628.1|628.6|627.6|138
1748972700000|2025-06-03 17:45:00|629.1|628.1|629.1|628.1|629.1|628.1|628.9|627.9|4
1748973000000|2025-06-03 17:50:00|629|628|629.1|628.1|629.1|628.1|628.9|627.9|11
1748973300000|2025-06-03 17:55:00|628.9|627.9|627.4|626.4|628.9|627.9|625.8|624.8|276
1748973600000|2025-06-03 18:00:00|627.5|626.5|627.1|626.1|627.8|626.8|626.6|625.6|15
1748973900000|2025-06-03 18:05:00|627.3|626.3|627.3|626.3|627.6|626.6|627.1|626.1|46
1748974200000|2025-06-03 18:10:00|627.4|626.4|627.3|626.3|627.6|626.6|627|626|23
1748974500000|2025-06-03 18:15:00|627.1|626.1|626.9|625.9|627.4|626.4|626.9|625.9|28
1748974800000|2025-06-03 18:20:00|627|626|626.9|625.9|627.1|626.1|626.9|625.9|25
1748975100000|2025-06-03 18:25:00|627|626|626.9|625.9|627.1|626.1|626.9|625.9|128
1748975400000|2025-06-03 18:30:00|626.8|625.8|626.9|625.9|627.1|626.1|626.6|625.6|178
1748975700000|2025-06-03 18:35:00|627.1|626.1|627.1|626.1|627.1|626.1|626.9|625.9|38
1748976000000|2025-06-03 18:40:00|627.3|626.3|627.4|626.4|627.4|626.4|627.1|626.1|3
1748976300000|2025-06-03 18:45:00|627.5|626.5|627.6|626.6|627.9|626.9|627.4|626.4|193
1748976600000|2025-06-03 18:50:00|627.5|626.5|627.8|626.8|627.9|626.9|627.5|626.5|2
1748976900000|2025-06-03 18:55:00|627.6|626.6|627.9|626.9|627.9|626.9|627.6|626.6|0
1748977200000|2025-06-03 19:00:00|628|627|628|627|628.4|627.4|627.9|626.9|166
1748977500000|2025-06-03 19:05:00|627.9|626.9|627.9|626.9|628.1|627.1|627.6|626.6|20
1748977800000|2025-06-03 19:10:00|627.8|626.8|627.9|626.9|627.9|626.9|627.8|626.8|4
1748978100000|2025-06-03 19:15:00|||||||||1
1748978400000|2025-06-03 19:20:00|628|627|627.9|626.9|628.1|627.1|627.9|626.9|19
1748978700000|2025-06-03 19:25:00|628|627|627.9|626.9|628|627|627.9|626.9|0
1748979000000|2025-06-03 19:30:00|627.8|626.8|627.6|626.6|627.9|626.9|627.6|626.6|2
1748979600000|2025-06-03 19:40:00|627.9|626.9|627.6|626.6|627.9|626.9|627.6|626.6|5
1748979900000|2025-06-03 19:45:00|627.4|626.4|627.1|626.1|627.4|626.4|627.1|626.1|20
1748980200000|2025-06-03 19:50:00|627|626|626.9|625.9|627|626|626.9|625.9|0
1748980500000|2025-06-03 19:55:00|||||||||49
1748980800000|2025-06-03 20:00:00|626.8|625.8|626.9|625.9|626.9|625.9|626.8|625.8|2
1748981100000|2025-06-03 20:05:00|||||||||25
1748981400000|2025-06-03 20:10:00|627|626|627|626|627|626|626.9|625.9|0
1748981700000|2025-06-03 20:15:00|627.1|626.1|627.1|626.1|627.1|626.1|626.9|625.9|0
1748982000000|2025-06-03 20:20:00|||||||||10
1748982300000|2025-06-03 20:25:00|627.3|626.3|627.1|626.1|627.3|626.3|627.1|626.1|15
1748982600000|2025-06-03 20:30:00|627|626|626.6|625.6|627.4|626.4|626.6|625.6|12
1748982900000|2025-06-03 20:35:00|626.8|625.8|626.9|625.9|627.1|626.1|626.6|625.6|21
1748983200000|2025-06-03 20:40:00|627|626|627.8|626.8|627.8|626.8|626.9|625.9|22
1748983500000|2025-06-03 20:45:00|627.6|626.6|627.6|626.6|627.8|626.8|627.6|626.6|0
1748983800000|2025-06-03 20:50:00|627.5|626.5|627|626|627.5|626.5|627|626|2
1748984100000|2025-06-03 20:55:00|627.1|626.1|626.9|625.9|627.3|626.3|626.9|625.9|6
1748984400000|2025-06-03 21:00:00|627|626|627|626|627|626|627|626|0
1748985900000|2025-06-03 21:25:00|627.3|626.3|627.1|626.1|627.3|626.3|627.1|626.1|0
1748987100000|2025-06-03 21:45:00|627.3|626.3|627.3|626.3|627.3|626.3|627.3|626.3|0
1748987400000|2025-06-03 21:50:00|627.1|626.1|628|625|628|626.4|627.1|625|0
1748987700000|2025-06-03 21:55:00|628.3|625.3|628|625|628.4|625.4|627.9|624.9|0
1748995200000|2025-06-04 00:00:00|626.1|625.3|626.3|625.3|626.6|625.6|626.1|625.1|7
1748995500000|2025-06-04 00:05:00|626.4|625.4|626.5|625.5|627|626|626.4|625.4|0
1748995800000|2025-06-04 00:10:00|626.6|625.6|626.4|625.4|626.9|625.9|626.4|625.4|0
1748996100000|2025-06-04 00:15:00|626.5|625.5|626.8|625.8|626.9|625.9|626.4|625.4|0
1748996400000|2025-06-04 00:20:00|626.6|625.6|626.8|625.8|626.8|625.8|626.5|625.5|0
1748996700000|2025-06-04 00:25:00|626.9|625.9|626.6|625.6|626.9|625.9|626.6|625.6|0
1748997000000|2025-06-04 00:30:00|626.8|625.8|626.8|625.8|626.8|625.8|626.6|625.6|3
1748997300000|2025-06-04 00:35:00|626.9|625.9|626.9|625.9|627|626|626.9|625.9|0
1748997600000|2025-06-04 00:40:00|627|626|626.4|625.4|627|626|626.4|625.4|23
1748997900000|2025-06-04 00:45:00|626.3|625.3|626.5|625.5|626.6|625.6|626.3|625.3|2
1748998200000|2025-06-04 00:50:00|626.6|625.6|626.5|625.5|626.6|625.6|626.4|625.4|0
1748998500000|2025-06-04 00:55:00|626.4|625.4|626.1|625.1|626.5|625.5|626.1|625.1|0
1748998800000|2025-06-04 01:00:00|626|625|626.5|625.5|626.8|625.8|626|625|0
1748999100000|2025-06-04 01:05:00|626.4|625.4|626.5|625.5|626.5|625.5|626.3|625.3|0
1748999400000|2025-06-04 01:10:00|626.6|625.6|626.9|625.9|626.9|625.9|626.6|625.6|0
1748999700000|2025-06-04 01:15:00|626.8|625.8|626.6|625.6|626.9|625.9|626.6|625.6|0
1749000000000|2025-06-04 01:20:00|626.8|625.8|626.6|625.6|626.8|625.8|626.6|625.6|0
1749000300000|2025-06-04 01:25:00|626.8|625.8|626.9|625.9|627|626|626.8|625.8|0
1749000600000|2025-06-04 01:30:00|626.8|625.8|626.8|625.8|626.9|625.9|626.3|625.3|0
1749000900000|2025-06-04 01:35:00|626.9|625.9|627|626|627|626|626.6|625.6|0
1749001200000|2025-06-04 01:40:00|626.9|625.9|626.8|625.8|627|626|626.8|625.8|3
1749001500000|2025-06-04 01:45:00|626.9|625.9|627|626|627.1|626.1|626.8|625.8|0
1749001800000|2025-06-04 01:50:00|626.9|625.9|626.5|625.5|627|626|626.5|625.5|0
1749002100000|2025-06-04 01:55:00|626.6|625.6|626.8|625.8|626.8|625.8|626.5|625.5|0
1749002400000|2025-06-04 02:00:00|626.6|625.6|626|625|626.8|625.8|626|625|0
1749002700000|2025-06-04 02:05:00|626.1|625.1|626.3|625.3|626.3|625.3|626|625|0
1749003000000|2025-06-04 02:10:00|626.1|625.1|626|625|626.1|625.1|626|625|0
1749003300000|2025-06-04 02:15:00|625.9|624.9|626|625|626|625|625.8|624.8|11
1749003600000|2025-06-04 02:20:00|625.9|624.9|625.9|624.9|626|625|625.8|624.8|0
1749003900000|2025-06-04 02:25:00|626|625|625.9|624.9|626|625|625.9|624.9|67
1749004500000|2025-06-04 02:35:00|625.6|624.6|625.9|624.9|626|625|625.6|624.6|3
1749004800000|2025-06-04 02:40:00|625.8|624.8|625.9|624.9|625.9|624.9|625.8|624.8|0
1749005100000|2025-06-04 02:45:00|626|625|626|625|626|625|626|625|1
1749005400000|2025-06-04 02:50:00|625.9|624.9|626|625|626|625|625.8|624.8|0
1749005700000|2025-06-04 02:55:00|625.9|624.9|625.8|624.8|625.9|624.9|625.8|624.8|0
1749006000000|2025-06-04 03:00:00|625.6|624.6|625.5|624.5|625.8|624.8|625.5|624.5|2
1749006300000|2025-06-04 03:05:00|625.6|624.6|625.5|624.5|625.6|624.6|625.5|624.5|0
1749006600000|2025-06-04 03:10:00|625.4|624.4|625.3|624.3|625.4|624.4|625.3|624.3|0
1749006900000|2025-06-04 03:15:00|625.4|624.4|625.3|624.3|625.4|624.4|625.3|624.3|0
1749007200000|2025-06-04 03:20:00|625.4|624.4|625.5|624.5|625.5|624.5|625.3|624.3|1
1749007500000|2025-06-04 03:25:00|625.4|624.4|625.5|624.5|625.5|624.5|625.4|624.4|0
1749007800000|2025-06-04 03:30:00|625.6|624.6|625.5|624.5|625.8|624.8|625.5|624.5|0
1749008100000|2025-06-04 03:35:00|625.6|624.6|625.5|624.5|625.6|624.6|625.4|624.4|24
1749008400000|2025-06-04 03:40:00|625.4|624.4|625.5|624.5|625.5|624.5|625.4|624.4|0
1749008700000|2025-06-04 03:45:00|625.4|624.4|625.4|624.4|625.5|624.5|625.4|624.4|0
1749009000000|2025-06-04 03:50:00|625.3|624.3|625.3|624.3|625.3|624.3|625.3|624.3|0
1749009300000|2025-06-04 03:55:00|625.4|624.4|625.4|624.4|625.4|624.4|625.4|624.4|0
1749009600000|2025-06-04 04:00:00|625.5|624.5|625.8|624.8|626|625|625.5|624.5|1
1749009900000|2025-06-04 04:05:00|625.6|624.6|625.6|624.6|625.8|624.8|625.6|624.6|0
1749010200000|2025-06-04 04:10:00|625.5|624.5|625.8|624.8|626|625|625.5|624.5|0
1749010500000|2025-06-04 04:15:00|625.6|624.6|625.5|624.5|625.8|624.8|625.5|624.5|0
1749010800000|2025-06-04 04:20:00|625.4|624.4|625.5|624.5|625.8|624.8|625.4|624.4|0
1749011100000|2025-06-04 04:25:00|625.6|624.6|625.8|624.8|625.8|624.8|625.6|624.6|1
1749011400000|2025-06-04 04:30:00|625.9|624.9|625.8|624.8|626|625|625.8|624.8|1
1749011700000|2025-06-04 04:35:00|625.9|624.9|625.5|624.5|625.9|624.9|625.5|624.5|9
1749012000000|2025-06-04 04:40:00|625.4|624.4|625.4|624.4|625.4|624.4|625.1|624.1|0
1749012300000|2025-06-04 04:45:00|625.3|624.3|625.3|624.3|625.3|624.3|625.1|624.1|0
1749012900000|2025-06-04 04:55:00|625.4|624.4|625.4|624.4|625.4|624.4|625.3|624.3|0
1749013200000|2025-06-04 05:00:00|625.3|624.3|625.3|624.3|625.4|624.4|625.1|624.1|3
1749013500000|2025-06-04 05:05:00|625.4|624.4|625.3|624.3|625.5|624.5|625.3|624.3|0
1749013800000|2025-06-04 05:10:00|625.4|624.4|625.5|624.5|625.5|624.5|625.3|624.3|21
1749014100000|2025-06-04 05:15:00|625.4|624.4|625.4|624.4|625.5|624.5|625.4|624.4|0
1749014400000|2025-06-04 05:20:00|625.3|624.3|625.3|624.3|625.3|624.3|625.1|624.1|0
1749014700000|2025-06-04 05:25:00|625.4|624.4|625.1|624.1|625.4|624.4|625.1|624.1|0
1749015000000|2025-06-04 05:30:00|625|624|625.3|624.3|625.3|624.3|625|624|0
1749015300000|2025-06-04 05:35:00|625.5|624.5|625|624|625.5|624.5|625|624|0
1749015600000|2025-06-04 05:40:00|625.1|624.1|625.1|624.1|625.3|624.3|625|624|101
1749015900000|2025-06-04 05:45:00|625|624|625.3|624.3|625.3|624.3|625|624|0
1749016200000|2025-06-04 05:50:00|625.1|624.1|625.3|624.3|625.3|624.3|625.1|624.1|0
1749016500000|2025-06-04 05:55:00|625.4|624.4|625.3|624.3|625.5|624.5|625.3|624.3|0
1749016800000|2025-06-04 06:00:00|625.4|624.4|625.6|624.6|625.9|624.9|625.4|624.4|4
1749017100000|2025-06-04 06:05:00|625.8|624.8|625.8|624.8|626.1|625.1|625.5|624.5|33
1749017400000|2025-06-04 06:10:00|625.9|624.9|625.3|624.3|625.9|624.9|625.3|624.3|8
1749017700000|2025-06-04 06:15:00|625.1|624.1|625.3|624.3|625.8|624.8|625|624|112
1749018000000|2025-06-04 06:20:00|625.4|624.4|624.9|623.9|625.4|624.4|624.9|623.9|10
1749018300000|2025-06-04 06:25:00|625|624|625.4|624.4|625.5|624.5|625|624|1
1749018600000|2025-06-04 06:30:00|625.5|624.5|626|625|626|625|625.5|624.5|24
1749018900000|2025-06-04 06:35:00|625.8|624.8|625.6|624.6|626|625|625.6|624.6|9
1749019200000|2025-06-04 06:40:00|625.5|624.5|625.4|624.4|625.8|624.8|625.4|624.4|16
1749019500000|2025-06-04 06:45:00|625.5|624.5|625.3|624.3|625.6|624.6|625.3|624.3|25
1749019800000|2025-06-04 06:50:00|625.4|624.4|625.1|624.1|625.4|624.4|624.9|623.9|110
1749020100000|2025-06-04 06:55:00|625|624|625.3|624.3|625.4|624.4|624.9|623.9|36
1749020400000|2025-06-04 07:00:00|625.4|624.4|625|624|625.4|624.4|624.8|623.8|55
1749020700000|2025-06-04 07:05:00|625.1|624.1|625.4|624.4|625.4|624.4|625|624|7
1749021000000|2025-06-04 07:10:00|625.3|624.3|625.4|624.4|625.6|624.6|625.1|624.1|167
1749021300000|2025-06-04 07:15:00|625.3|624.3|626.1|625.1|626.1|625.1|625.3|624.3|101
1749021600000|2025-06-04 07:20:00|626|625|626.5|625.5|626.8|625.8|625.9|624.9|95
1749021900000|2025-06-04 07:25:00|626.6|625.6|626.9|625.9|627|626|626.5|625.5|40
1749022200000|2025-06-04 07:30:00|627|626|627|626|627.1|626.1|626.9|625.9|19
1749022500000|2025-06-04 07:35:00|627.1|626.1|626.6|625.6|627.1|626.1|626.6|625.6|146
1749022800000|2025-06-04 07:40:00|626.5|625.5|626.6|625.6|626.6|625.6|626.4|625.4|64
1749023100000|2025-06-04 07:45:00|626.9|625.9|626.6|625.6|626.9|625.9|626.6|625.6|36
1749023400000|2025-06-04 07:50:00|626.9|625.9|626.9|625.9|626.9|625.9|626.9|625.9|44
1749023700000|2025-06-04 07:55:00|626.6|625.6|627.1|626.1|627.1|626.1|626.6|625.6|69
1749024000000|2025-06-04 08:00:00|627.4|626.4|627.6|626.6|627.8|626.8|626.9|625.9|1018
1749024300000|2025-06-04 08:05:00|627.8|626.8|627.4|626.4|627.9|626.9|627.4|626.4|125
1749024600000|2025-06-04 08:10:00|627.5|626.5|627.6|626.6|627.8|626.8|627.5|626.5|187
1749024900000|2025-06-04 08:15:00|627.9|626.9|628|627|628.1|627.1|627.8|626.8|53
1749025200000|2025-06-04 08:20:00|627.9|626.9|627.9|626.9|628.1|627.1|627.6|626.6|35
1749025500000|2025-06-04 08:25:00|628|627|627.9|626.9|628.6|627.6|627.9|626.9|401
1749025800000|2025-06-04 08:30:00|628|627|627.6|626.6|628.1|627.1|626.9|625.9|321
1749026100000|2025-06-04 08:35:00|627.4|626.4|627.9|626.9|628|627|627.4|626.4|288
1749026400000|2025-06-04 08:40:00|627.8|626.8|627.9|626.9|628.4|627.4|627.8|626.8|95
1749026700000|2025-06-04 08:45:00|628|627|627|626|628|627|626.9|625.9|220
1749027000000|2025-06-04 08:50:00|627.1|626.1|627|626|627.1|626.1|626.9|625.9|14
1749027300000|2025-06-04 08:55:00|626.9|625.9|626.6|625.6|627.1|626.1|626.6|625.6|163
1749027600000|2025-06-04 09:00:00|626.4|625.4|626.3|625.3|626.5|625.5|625.8|624.8|1261
1749027900000|2025-06-04 09:05:00|626.1|625.1|625.8|624.8|626.1|625.1|625.4|624.4|49
1749028200000|2025-06-04 09:10:00|625.6|624.6|625.5|624.5|625.6|624.6|625|624|58
1749028500000|2025-06-04 09:15:00|625.4|624.4|626|625|626.4|625.4|625.4|624.4|62
1749028800000|2025-06-04 09:20:00|626.1|625.1|626.4|625.4|626.4|625.4|625.9|624.9|141
1749029100000|2025-06-04 09:25:00|626.3|625.3|626.4|625.4|626.4|625.4|626.3|625.3|20
1749029400000|2025-06-04 09:30:00|626.1|625.1|627.3|626.3|627.4|626.4|626.1|625.1|1029
1749029700000|2025-06-04 09:35:00|627.4|626.4|628.3|627.3|628.4|627.4|627.3|626.3|278
1749030000000|2025-06-04 09:40:00|628.4|627.4|628.1|627.1|628.4|627.4|628.1|627.1|85
1749030300000|2025-06-04 09:45:00|628.3|627.3|629.4|628.4|629.4|628.4|628.3|627.3|2102
1749030600000|2025-06-04 09:50:00|629.3|628.3|629.6|628.6|629.9|628.9|629.3|628.3|483
1749030900000|2025-06-04 09:55:00|629.8|628.8|630|629|630|629|629.6|628.6|146
1749031200000|2025-06-04 10:00:00|629.9|628.9|629.9|628.9|630.1|629.1|629.8|628.8|32
1749031500000|2025-06-04 10:05:00|630|629|629.5|628.5|630.1|629.1|629.1|628.1|68
1749031800000|2025-06-04 10:10:00|629.4|628.4|629.3|628.3|629.5|628.5|629.1|628.1|85
1749032100000|2025-06-04 10:15:00|629.1|628.1|629.4|628.4|629.6|628.6|629.1|628.1|456
1749032400000|2025-06-04 10:20:00|629.3|628.3|628.6|627.6|629.4|628.4|628.6|627.6|19
1749032700000|2025-06-04 10:25:00|628.4|627.4|628.4|627.4|628.4|627.4|628.1|627.1|322
1749033000000|2025-06-04 10:30:00|628.1|627.1|628.6|627.6|628.6|627.6|628.1|627.1|79
1749033300000|2025-06-04 10:35:00|628.4|627.4|628.6|627.6|628.6|627.6|628.4|627.4|21
1749033600000|2025-06-04 10:40:00|628.5|627.5|628.6|627.6|628.6|627.6|628.5|627.5|32
1749033900000|2025-06-04 10:45:00|628.5|627.5|628.6|627.6|628.8|627.8|628.4|627.4|192
1749034200000|2025-06-04 10:50:00|628.9|627.9|629.1|628.1|629.1|628.1|628.9|627.9|42
1749034500000|2025-06-04 10:55:00|628.9|627.9|629.5|628.5|629.6|628.6|628.9|627.9|191
1749034800000|2025-06-04 11:00:00|629.3|628.3|629.4|628.4|629.4|628.4|628.8|627.8|36
1749035100000|2025-06-04 11:05:00|629.3|628.3|628.6|627.6|629.3|628.3|628.4|627.4|253
1749035400000|2025-06-04 11:10:00|628.5|627.5|628.8|627.8|628.8|627.8|628.4|627.4|150
1749035700000|2025-06-04 11:15:00|628.6|627.6|629|628|629.1|628.1|628.6|627.6|21
1749036000000|2025-06-04 11:20:00|628.9|627.9|628.9|627.9|629.1|628.1|628.9|627.9|20
1749036300000|2025-06-04 11:25:00|629|628|628.9|627.9|629.1|628.1|628.9|627.9|1373
1749036600000|2025-06-04 11:30:00|629|628|629.1|628.1|629.3|628.3|628.9|627.9|63
1749036900000|2025-06-04 11:35:00|629|628|628.9|627.9|629.4|628.4|628.9|627.9|16
1749037200000|2025-06-04 11:40:00|629.1|628.1|628.8|627.8|629.1|628.1|628.6|627.6|68
1749037500000|2025-06-04 11:45:00|628.6|627.6|628.6|627.6|628.8|627.8|628.4|627.4|94
1749037800000|2025-06-04 11:50:00|628.8|627.8|629.4|628.4|629.4|628.4|628.6|627.6|159
1749038100000|2025-06-04 11:55:00|629.3|628.3|629.4|628.4|629.6|628.6|629.1|628.1|169
1749038400000|2025-06-04 12:00:00|629.3|628.3|629|628|629.6|628.6|629|628|43
1749038700000|2025-06-04 12:05:00|628.9|627.9|629.1|628.1|629.1|628.1|628.9|627.9|54
1749039000000|2025-06-04 12:10:00|628.9|627.9|629.4|628.4|629.4|628.4|628.9|627.9|67
1749039300000|2025-06-04 12:15:00|629.3|628.3|628.5|627.5|629.3|628.3|628.3|627.3|348
1749039600000|2025-06-04 12:20:00|628.4|627.4|628|627|628.6|627.6|627.9|626.9|147
1749039900000|2025-06-04 12:25:00|627.9|626.9|627.3|626.3|628|627|627.1|626.1|58
1749040200000|2025-06-04 12:30:00|627.1|626.1|626.5|625.5|627.3|626.3|625.8|624.8|125
1749040500000|2025-06-04 12:35:00|626.4|625.4|625.8|624.8|626.8|625.8|625.6|624.6|173
1749040800000|2025-06-04 12:40:00|625.6|624.6|625.4|624.4|625.6|624.6|625.1|624.1|119
1749041100000|2025-06-04 12:45:00|625.1|624.1|626.3|625.3|626.4|625.4|625|624|47
1749041400000|2025-06-04 12:50:00|626.4|625.4|626.5|625.5|626.6|625.6|625.4|624.4|302
1749041700000|2025-06-04 12:55:00|626.4|625.4|625.9|624.9|626.6|625.6|625.9|624.9|36
1749042000000|2025-06-04 13:00:00|626|625|627.3|626.3|627.4|626.4|625.4|624.4|194
1749042300000|2025-06-04 13:05:00|627.4|626.4|628.9|627.9|628.9|627.9|627.1|626.1|301
1749042600000|2025-06-04 13:10:00|628.8|627.8|628.1|627.1|628.9|627.9|627.8|626.8|111
1749042900000|2025-06-04 13:15:00|628.3|627.3|628.9|627.9|628.9|627.9|628.1|627.1|220
1749043200000|2025-06-04 13:20:00|628.8|627.8|628.6|627.6|628.8|627.8|628.4|627.4|26
1749043500000|2025-06-04 13:25:00|628.5|627.5|627.9|626.9|628.6|627.6|627.9|626.9|98
1749043800000|2025-06-04 13:30:00|628.1|627.1|628.4|627.4|628.8|627.8|628|627|879
1749044100000|2025-06-04 13:35:00|628.1|627.1|628.3|627.3|629.4|628.4|626.4|625.4|2988
1749044400000|2025-06-04 13:40:00|628.4|627.4|629|628|629.6|628.6|628.1|627.1|119
1749044700000|2025-06-04 13:45:00|628.9|627.9|630.1|629.1|630.8|629.8|628.9|627.9|204
1749045000000|2025-06-04 13:50:00|630.3|629.3|630.1|629.1|630.4|629.4|629.4|628.4|218
1749045300000|2025-06-04 13:55:00|630.3|629.3|629.5|628.5|630.9|629.9|629.5|628.5|650
1749045600000|2025-06-04 14:00:00|629.4|628.4|629.9|628.9|630.4|629.4|628.1|627.1|448
1749045900000|2025-06-04 14:05:00|629.8|628.8|629.4|628.4|629.9|628.9|628.6|627.6|123
1749046200000|2025-06-04 14:10:00|629.5|628.5|629.6|628.6|630.6|629.6|629.1|628.1|80
1749046500000|2025-06-04 14:15:00|629.8|628.8|629.8|628.8|630.6|629.6|629.4|628.4|95
1749046800000|2025-06-04 14:20:00|629.9|628.9|630.3|629.3|630.6|629.6|629.6|628.6|98
1749047100000|2025-06-04 14:25:00|630.1|629.1|629.8|628.8|630.1|629.1|629.5|628.5|411
1749047400000|2025-06-04 14:30:00|627.9|626.9|627|626|628.8|627.8|625.6|624.6|619
1749047700000|2025-06-04 14:35:00|626.9|625.9|626.1|625.1|627.3|626.3|625.6|624.6|456
1749048000000|2025-06-04 14:40:00|626|625|624.6|623.6|626.6|625.6|624|623|1869
1749048300000|2025-06-04 14:45:00|624.9|623.9|623.9|622.9|625.1|624.1|623.9|622.9|1106
1749048600000|2025-06-04 14:50:00|623.6|622.6|624.9|623.9|624.9|623.9|623.6|622.6|401
1749048900000|2025-06-04 14:55:00|625.1|624.1|623.6|622.6|625.1|624.1|623.4|622.4|1137
1749049200000|2025-06-04 15:00:00|623.5|622.5|623.5|622.5|623.8|622.8|622.5|621.5|1697
1749049500000|2025-06-04 15:05:00|623.4|622.4|624.4|623.4|624.6|623.6|623.1|622.1|536
1749049800000|2025-06-04 15:10:00|624.5|623.5|624.1|623.1|625.1|624.1|623.6|622.6|967
1749050100000|2025-06-04 15:15:00|624|623|619.9|618.9|624.9|623.9|616.4|615.4|2309
1749050400000|2025-06-04 15:20:00|620.1|619.1|618.4|617.4|620.1|619.1|617.4|616.4|1088
1749050700000|2025-06-04 15:25:00|618.6|617.6|618.3|617.3|619|618|617.6|616.6|2491
1749051000000|2025-06-04 15:30:00|618.1|617.1|618.1|617.1|619.6|618.6|617.4|616.4|1524
1749051300000|2025-06-04 15:35:00|618.4|617.4|619.4|618.4|620.8|619.8|617.9|616.9|1588
1749051600000|2025-06-04 15:40:00|619.5|618.5|619.9|618.9|620.4|619.4|619.4|618.4|537
1749051900000|2025-06-04 15:45:00|619.8|618.8|619.3|618.3|620.6|619.6|619|618|464
1749052200000|2025-06-04 15:50:00|619.4|618.4|619.6|618.6|619.6|618.6|619|618|434
1749052500000|2025-06-04 15:55:00|619.5|618.5|618.9|617.9|620|619|618.8|617.8|1233
1749052800000|2025-06-04 16:00:00|618.8|617.8|619|618|619|618|618.1|617.1|56
1749053100000|2025-06-04 16:05:00|618.9|617.9|619.6|618.6|619.9|618.9|618.9|617.9|236
1749053400000|2025-06-04 16:10:00|619.5|618.5|618.3|617.3|619.9|618.9|618.1|617.1|1338
1749053700000|2025-06-04 16:15:00|618.4|617.4|618.6|617.6|618.8|617.8|617.9|616.9|78
1749054000000|2025-06-04 16:20:00|618.8|617.8|618.6|617.6|619.1|618.1|618.4|617.4|963
1749054300000|2025-06-04 16:25:00|618.5|617.5|618.1|617.1|619|618|618.1|617.1|139
1749054600000|2025-06-04 16:30:00|618.3|617.3|619.3|618.3|619.5|618.5|618.1|617.1|61
1749054900000|2025-06-04 16:35:00|619.4|618.4|619.3|618.3|619.4|618.4|618.8|617.8|26
1749055200000|2025-06-04 16:40:00|619.5|618.5|619.8|618.8|620.3|619.3|619.4|618.4|139
1749055500000|2025-06-04 16:45:00|619.6|618.6|619.4|618.4|619.9|618.9|619.3|618.3|46
1749055800000|2025-06-04 16:50:00|619.1|618.1|619.1|618.1|619.4|618.4|618.8|617.8|102
1749056100000|2025-06-04 16:55:00|619|618|618.4|617.4|619|618|618.4|617.4|291
1749056400000|2025-06-04 17:00:00|618.6|617.6|618.5|617.5|618.6|617.6|618.4|617.4|25
1749056700000|2025-06-04 17:05:00|618.4|617.4|618.4|617.4|618.6|617.6|618.1|617.1|63
1749057000000|2025-06-04 17:10:00|618.5|617.5|618.4|617.4|618.6|617.6|618.4|617.4|6
1749057300000|2025-06-04 17:15:00|618.5|617.5|618.9|617.9|619|618|618.5|617.5|15
1749057600000|2025-06-04 17:20:00|618.8|617.8|618.9|617.9|618.9|617.9|618.5|617.5|16
1749057900000|2025-06-04 17:25:00|619|618|618.9|617.9|619.1|618.1|618.8|617.8|109
1749058200000|2025-06-04 17:30:00|619.1|618.1|618.4|617.4|619.1|618.1|618.4|617.4|28
1749058500000|2025-06-04 17:35:00|618.3|617.3|618.3|617.3|618.4|617.4|618.1|617.1|57
1749058800000|2025-06-04 17:40:00|618.1|617.1|618.6|617.6|618.8|617.8|618.1|617.1|42
1749059100000|2025-06-04 17:45:00|618.9|617.9|618.6|617.6|618.9|617.9|618.5|617.5|149
1749059400000|2025-06-04 17:50:00|618.9|617.9|618.9|617.9|619.1|618.1|618.9|617.9|96
1749059700000|2025-06-04 17:55:00|619.1|618.1|618.6|617.6|619.4|618.4|618.6|617.6|73
1749060000000|2025-06-04 18:00:00|618.5|617.5|618.8|617.8|618.8|617.8|618.4|617.4|60
1749060300000|2025-06-04 18:05:00|618.9|617.9|618.8|617.8|619|618|618.5|617.5|95
1749060600000|2025-06-04 18:10:00|618.9|617.9|619.4|618.4|619.6|618.6|618.8|617.8|22
1749060900000|2025-06-04 18:15:00|619.3|618.3|619.1|618.1|619.4|618.4|619.1|618.1|23
1749061200000|2025-06-04 18:20:00|618.9|617.9|619.4|618.4|619.5|618.5|618.9|617.9|44
1749061500000|2025-06-04 18:25:00|619.5|618.5|619.9|618.9|619.9|618.9|619.1|618.1|173
1749061800000|2025-06-04 18:30:00|619.8|618.8|621|620|621.1|620.1|619.6|618.6|58
1749062100000|2025-06-04 18:35:00|620.9|619.9|620.6|619.6|620.9|619.9|620.6|619.6|1
1749062400000|2025-06-04 18:40:00|620.5|619.5|620.6|619.6|620.8|619.8|620.4|619.4|16
1749062700000|2025-06-04 18:45:00|620.5|619.5|620.6|619.6|620.6|619.6|620.5|619.5|3
1749063000000|2025-06-04 18:50:00|620.5|619.5|620.4|619.4|620.6|619.6|620.4|619.4|0
1749063300000|2025-06-04 18:55:00|620.6|619.6|620.1|619.1|620.6|619.6|620.1|619.1|58
1749063600000|2025-06-04 19:00:00|620|619|620.3|619.3|620.3|619.3|619.9|618.9|20
1749063900000|2025-06-04 19:05:00|620.4|619.4|620.1|619.1|620.4|619.4|620.1|619.1|0
1749064200000|2025-06-04 19:10:00|620.3|619.3|620.1|619.1|620.4|619.4|620|619|5
1749064500000|2025-06-04 19:15:00|620|619|619.9|618.9|620|619|619.9|618.9|2
1749064800000|2025-06-04 19:20:00|619.8|618.8|619.9|618.9|619.9|618.9|619.8|618.8|1
1749065100000|2025-06-04 19:25:00|620|619|619.9|618.9|620.1|619.1|619.8|618.8|12
1749065400000|2025-06-04 19:30:00|||||||||4
1749065700000|2025-06-04 19:35:00|619.6|618.6|619.6|618.6|619.6|618.6|619.6|618.6|15
1749066000000|2025-06-04 19:40:00|||||||||11
1749066300000|2025-06-04 19:45:00|619.5|618.5|619.6|618.6|619.6|618.6|619.4|618.4|49
1749066900000|2025-06-04 19:55:00|619.8|618.8|619.9|618.9|619.9|618.9|619.6|618.6|74
1749067200000|2025-06-04 20:00:00|619.8|618.8|619.6|618.6|619.8|618.8|619.4|618.4|4
1749067500000|2025-06-04 20:05:00|||||||||12
1749067800000|2025-06-04 20:10:00|619.4|618.4|619.6|618.6|619.6|618.6|619.4|618.4|21
1749068400000|2025-06-04 20:20:00|619.5|618.5|619.1|618.1|619.5|618.5|619.1|618.1|42
1749068700000|2025-06-04 20:25:00|619.3|618.3|619.5|618.5|620|619|619.3|618.3|3
1749069000000|2025-06-04 20:30:00|619.6|618.6|619.5|618.5|619.6|618.6|619.4|618.4|2
1749069300000|2025-06-04 20:35:00|619.6|618.6|619.3|618.3|619.6|618.6|619.3|618.3|1
1749069600000|2025-06-04 20:40:00|619.4|618.4|619.4|618.4|619.6|618.6|619.4|618.4|2
1749069900000|2025-06-04 20:45:00|619.5|618.5|619.6|618.6|619.6|618.6|619.4|618.4|0
1749070200000|2025-06-04 20:50:00|619.5|618.5|619.4|618.4|619.6|618.6|619.4|618.4|0
1749070500000|2025-06-04 20:55:00|619.3|618.3|619.4|618.4|619.4|618.4|619.3|618.3|24
1749070800000|2025-06-04 21:00:00|619.3|618.3|619.5|618.5|619.5|618.5|619.3|618.3|0
1749072000000|2025-06-04 21:20:00|619.8|618.8|619.8|618.8|619.8|618.8|619.8|618.8|0
1749072300000|2025-06-04 21:25:00|619.6|618.6|619.6|618.6|619.6|618.6|619.6|618.6|100
1749072600000|2025-06-04 21:30:00|620.3|619.3|620.3|619.3|620.3|619.3|620.3|619.3|10
1749072900000|2025-06-04 21:35:00|620.1|619.1|620.1|619.1|620.1|619.1|620.1|619.1|0
1749073800000|2025-06-04 21:50:00|619.9|618.9|621|618|621|619|619.8|617.9|0
1749074100000|2025-06-04 21:55:00|620.9|617.9|621|618|621|618|620.9|617.9|0
1749081600000|2025-06-05 00:00:00|619.3|618.3|619.1|618.1|619.3|618.3|619|618|0
1749081900000|2025-06-05 00:05:00|619.4|618.4|619|618|619.4|618.4|618.8|617.8|31
1749082200000|2025-06-05 00:10:00|618.9|617.9|618.8|617.8|618.9|617.9|618.8|617.8|0
1749082500000|2025-06-05 00:15:00|618.9|617.9|618.8|617.8|618.9|617.9|618.8|617.8|2
1749082800000|2025-06-05 00:20:00|618.9|617.9|618.9|617.9|618.9|617.9|618.8|617.8|0
1749083100000|2025-06-05 00:25:00|618.6|617.6|618.5|617.5|618.8|617.8|618.5|617.5|0
1749083400000|2025-06-05 00:30:00|618.4|617.4|618.3|617.3|618.6|617.6|618|617|1
1749083700000|2025-06-05 00:35:00|618.1|617.1|618.4|617.4|618.4|617.4|618|617|0
1749084000000|2025-06-05 00:40:00|618.3|617.3|618.3|617.3|618.3|617.3|618.1|617.1|4
1749084300000|2025-06-05 00:45:00|618.4|617.4|618.1|617.1|618.4|617.4|618.1|617.1|0
1749084600000|2025-06-05 00:50:00|618.3|617.3|618.4|617.4|618.4|617.4|618.1|617.1|4
1749084900000|2025-06-05 00:55:00|618.5|617.5|618.8|617.8|618.8|617.8|618.4|617.4|0
1749085200000|2025-06-05 01:00:00|618.5|617.5|619.1|618.1|619.3|618.3|618.3|617.3|8
1749085500000|2025-06-05 01:05:00|619|618|619.3|618.3|619.5|618.5|619|618|0
1749085800000|2025-06-05 01:10:00|619.4|618.4|619.3|618.3|619.4|618.4|619.3|618.3|35
1749086100000|2025-06-05 01:15:00|619.4|618.4|619.4|618.4|619.4|618.4|619.3|618.3|6
1749086400000|2025-06-05 01:20:00|619.3|618.3|619.4|618.4|619.5|618.5|619.3|618.3|0
1749086700000|2025-06-05 01:25:00|619.3|618.3|619.6|618.6|619.8|618.8|619.3|618.3|29
1749087000000|2025-06-05 01:30:00|619.5|618.5|619.5|618.5|619.9|618.9|619.5|618.5|0
1749087300000|2025-06-05 01:35:00|619.3|618.3|619.8|618.8|619.8|618.8|619.3|618.3|0
1749087600000|2025-06-05 01:40:00|619.6|618.6|619.8|618.8|619.8|618.8|619.6|618.6|0
1749087900000|2025-06-05 01:45:00|619.9|618.9|619.8|618.8|619.9|618.9|619.6|618.6|0
1749088200000|2025-06-05 01:50:00|619.6|618.6|619.6|618.6|619.8|618.8|619.6|618.6|0
1749088500000|2025-06-05 01:55:00|619.8|618.8|619.8|618.8|619.8|618.8|619.6|618.6|0
1749088800000|2025-06-05 02:00:00|619.6|618.6|619.8|618.8|619.8|618.8|619.6|618.6|0
1749089100000|2025-06-05 02:05:00|619.6|618.6|619.6|618.6|619.8|618.8|619.6|618.6|0
1749089400000|2025-06-05 02:10:00|619.5|618.5|619.5|618.5|619.6|618.6|619.5|618.5|1
1749089700000|2025-06-05 02:15:00|619.4|618.4|619.3|618.3|619.4|618.4|619.3|618.3|0
1749090000000|2025-06-05 02:20:00|619.4|618.4|619.3|618.3|619.5|618.5|619.3|618.3|0
1749090600000|2025-06-05 02:30:00|619.1|618.1|619.3|618.3|619.3|618.3|619.1|618.1|0
1749090900000|2025-06-05 02:35:00|619.1|618.1|618.8|617.8|619.3|618.3|618.8|617.8|0
1749091200000|2025-06-05 02:40:00|618.9|617.9|618.6|617.6|618.9|617.9|618.4|617.4|3
1749091500000|2025-06-05 02:45:00|618.5|617.5|618.6|617.6|618.6|617.6|618.5|617.5|3
1749092100000|2025-06-05 02:55:00|618.5|617.5|618.5|617.5|618.5|617.5|618.5|617.5|0
1749092400000|2025-06-05 03:00:00|618.4|617.4|618.3|617.3|618.4|617.4|618.3|617.3|1
1749093000000|2025-06-05 03:10:00|618.4|617.4|618.4|617.4|618.5|617.5|618.3|617.3|0
1749093900000|2025-06-05 03:25:00|618.1|617.1|618.4|617.4|618.4|617.4|618.1|617.1|10
1749094200000|2025-06-05 03:30:00|618.5|617.5|618.5|617.5|618.5|617.5|618.4|617.4|0
1749094800000|2025-06-05 03:40:00|618.4|617.4|618.5|617.5|618.5|617.5|618.4|617.4|0
1749095100000|2025-06-05 03:45:00|618.4|617.4|618.4|617.4|618.4|617.4|618.4|617.4|0
1749095700000|2025-06-05 03:55:00|618.3|617.3|618|617|618.3|617.3|617.9|616.9|9
1749096000000|2025-06-05 04:00:00|617.9|616.9|617.5|616.5|618|617|617.4|616.4|31
1749096300000|2025-06-05 04:05:00|617.6|616.6|617.8|616.8|617.8|616.8|617.6|616.6|0
1749096900000|2025-06-05 04:15:00|617.9|616.9|617.9|616.9|617.9|616.9|617.9|616.9|0
1749097200000|2025-06-05 04:20:00|617.8|616.8|617.6|616.6|617.8|616.8|617.6|616.6|0
1749097500000|2025-06-05 04:25:00|617.5|616.5|617.5|616.5|617.5|616.5|617.5|616.5|0
1749098100000|2025-06-05 04:35:00|617.4|616.4|617.3|616.3|617.4|616.4|617.3|616.3|13
1749098400000|2025-06-05 04:40:00|617.4|616.4|617.5|616.5|617.5|616.5|617.4|616.4|0
1749098700000|2025-06-05 04:45:00|617.4|616.4|617.3|616.3|617.4|616.4|617.3|616.3|0
1749099000000|2025-06-05 04:50:00|||||||||117
1749099300000|2025-06-05 04:55:00|617.5|616.5|617.6|616.6|617.6|616.6|617.4|616.4|0
1749099600000|2025-06-05 05:00:00|617.4|616.4|617.3|616.3|617.4|616.4|617.3|616.3|2
1749100200000|2025-06-05 05:10:00|617.4|616.4|617.4|616.4|617.4|616.4|617.3|616.3|0
1749100500000|2025-06-05 05:15:00|617.3|616.3|617.5|616.5|617.5|616.5|617.3|616.3|0
1749100800000|2025-06-05 05:20:00|617.6|616.6|617.8|616.8|617.8|616.8|617.6|616.6|0
1749101100000|2025-06-05 05:25:00|617.6|616.6|618|617|618|617|617.6|616.6|5
1749101400000|2025-06-05 05:30:00|617.9|616.9|617.8|616.8|618|617|617.6|616.6|0
1749101700000|2025-06-05 05:35:00|617.6|616.6|617.8|616.8|617.8|616.8|617.6|616.6|0
1749102000000|2025-06-05 05:40:00|617.9|616.9|618.3|617.3|618.3|617.3|617.9|616.9|0
1749102300000|2025-06-05 05:45:00|618.5|617.5|618.5|617.5|618.5|617.5|618.5|617.5|0
1749102600000|2025-06-05 05:50:00|618.3|617.3|618|617|618.3|617.3|618|617|4
1749102900000|2025-06-05 05:55:00|617.9|616.9|618|617|618.1|617.1|617.9|616.9|12
1749103200000|2025-06-05 06:00:00|617.9|616.9|618|617|618.1|617.1|617.9|616.9|1
1749103500000|2025-06-05 06:05:00|617.9|616.9|618.3|617.3|618.4|617.4|617.9|616.9|22
1749103800000|2025-06-05 06:10:00|618.1|617.1|618.3|617.3|618.4|617.4|618|617|1
1749104100000|2025-06-05 06:15:00|618.4|617.4|618.6|617.6|618.9|617.9|618.4|617.4|6
1749104400000|2025-06-05 06:20:00|618.9|617.9|619.1|618.1|619.3|618.3|618.9|617.9|88
1749104700000|2025-06-05 06:25:00|619|618|618.9|617.9|619|618|618.8|617.8|0
1749105000000|2025-06-05 06:30:00|618.8|617.8|618|617|618.9|617.9|617.9|616.9|1162
1749105300000|2025-06-05 06:35:00|617.9|616.9|618.5|617.5|618.5|617.5|617.9|616.9|216
1749105600000|2025-06-05 06:40:00|618.4|617.4|618.4|617.4|618.6|617.6|618.1|617.1|8
1749105900000|2025-06-05 06:45:00|618.3|617.3|618.6|617.6|618.6|617.6|618.3|617.3|16
1749106200000|2025-06-05 06:50:00|618.8|617.8|619.8|618.8|619.8|618.8|618.8|617.8|52
1749106500000|2025-06-05 06:55:00|619.9|618.9|619.9|618.9|620.4|619.4|619.8|618.8|52
1749106800000|2025-06-05 07:00:00|619.8|618.8|619.9|618.9|620.1|619.1|619.6|618.6|30
1749107100000|2025-06-05 07:05:00|620|619|621.1|620.1|621.4|620.4|620|619|38
1749107400000|2025-06-05 07:10:00|621.3|620.3|621.8|620.8|621.8|620.8|621.1|620.1|27
1749107700000|2025-06-05 07:15:00|621.6|620.6|621.9|620.9|622.4|621.4|621.5|620.5|3457
1749108000000|2025-06-05 07:20:00|622.1|621.1|622.4|621.4|622.4|621.4|622|621|429
1749108300000|2025-06-05 07:25:00|622.5|621.5|622.6|621.6|622.9|621.9|622.4|621.4|460
1749108600000|2025-06-05 07:30:00|622.5|621.5|622.6|621.6|622.9|621.9|622.4|621.4|597
1749108900000|2025-06-05 07:35:00|622.5|621.5|622.1|621.1|622.6|621.6|622.1|621.1|21
1749109200000|2025-06-05 07:40:00|622.4|621.4|622.1|621.1|622.5|621.5|622.1|621.1|12
1749109500000|2025-06-05 07:45:00|622.3|621.3|621.9|620.9|622.3|621.3|621.9|620.9|146
1749109800000|2025-06-05 07:50:00|622|621|622.1|621.1|622.1|621.1|621.6|620.6|640
1749110100000|2025-06-05 07:55:00|622|621|621.9|620.9|622.4|621.4|621.9|620.9|95
1749110400000|2025-06-05 08:00:00|621.8|620.8|621.6|620.6|621.8|620.8|620.4|619.4|188
1749110700000|2025-06-05 08:05:00|621.4|620.4|621.1|620.1|621.6|620.6|620.8|619.8|19
1749111000000|2025-06-05 08:10:00|620.9|619.9|620.5|619.5|621|620|620.5|619.5|17
1749111300000|2025-06-05 08:15:00|620.6|619.6|620.5|619.5|620.8|619.8|620.1|619.1|55
1749111600000|2025-06-05 08:20:00|620.6|619.6|621|620|621|620|620.4|619.4|39
1749111900000|2025-06-05 08:25:00|621.1|620.1|620.5|619.5|621.1|620.1|620.4|619.4|105
1749112200000|2025-06-05 08:30:00|620.4|619.4|621.9|620.9|622.1|621.1|620.4|619.4|121
1749112500000|2025-06-05 08:35:00|622|621|622|621|622.4|621.4|621.9|620.9|210
1749112800000|2025-06-05 08:40:00|622.1|621.1|622.6|621.6|622.6|621.6|622|621|9
1749113100000|2025-06-05 08:45:00|622.8|621.8|622.8|621.8|623.4|622.4|622.6|621.6|75
1749113400000|2025-06-05 08:50:00|622.9|621.9|623.1|622.1|623.1|622.1|622.6|621.6|82
1749113700000|2025-06-05 08:55:00|623|622|623|622|623|622|622.6|621.6|3
1749114000000|2025-06-05 09:00:00|623.1|622.1|622|621|623.1|622.1|621.6|620.6|304
1749114300000|2025-06-05 09:05:00|622.1|621.1|621.6|620.6|622.4|621.4|621.4|620.4|215
1749114600000|2025-06-05 09:10:00|621.5|620.5|620.8|619.8|621.6|620.6|620.6|619.6|57
1749114900000|2025-06-05 09:15:00|620.9|619.9|621.6|620.6|621.6|620.6|620.6|619.6|41
1749115200000|2025-06-05 09:20:00|621.4|620.4|621.4|620.4|621.6|620.6|621.4|620.4|67
1749115500000|2025-06-05 09:25:00|621.6|620.6|621.3|620.3|621.6|620.6|621.3|620.3|54
1749115800000|2025-06-05 09:30:00|621.4|620.4|622.4|621.4|622.4|621.4|621.1|620.1|8
1749116100000|2025-06-05 09:35:00|622.3|621.3|622.4|621.4|622.8|621.8|622.1|621.1|175
1749116400000|2025-06-05 09:40:00|622.5|621.5|622.1|621.1|622.6|621.6|622.1|621.1|102
1749116700000|2025-06-05 09:45:00|621.9|620.9|622.9|621.9|623.1|622.1|621.9|620.9|91
1749117000000|2025-06-05 09:50:00|622.8|621.8|622.6|621.6|622.9|621.9|622.6|621.6|13
1749117300000|2025-06-05 09:55:00|622.4|621.4|622.4|621.4|622.4|621.4|622.4|621.4|15
1749117600000|2025-06-05 10:00:00|622.5|621.5|622.4|621.4|622.6|621.6|622.4|621.4|559
1749117900000|2025-06-05 10:05:00|622.5|621.5|623.1|622.1|623.4|622.4|622.3|621.3|71
1749118200000|2025-06-05 10:10:00|622.9|621.9|623|622|623.1|622.1|622.9|621.9|19
1749118500000|2025-06-05 10:15:00|623.1|622.1|623|622|623.1|622.1|622.9|621.9|10
1749118800000|2025-06-05 10:20:00|622.9|621.9|623.1|622.1|623.1|622.1|622.9|621.9|81
1749119100000|2025-06-05 10:25:00|623|622|623|622|623.1|622.1|622.6|621.6|27
1749119400000|2025-06-05 10:30:00|623.1|622.1|623.1|622.1|623.4|622.4|623.1|622.1|33
1749119700000|2025-06-05 10:35:00|||||||||7
1749120000000|2025-06-05 10:40:00|622.9|621.9|622.9|621.9|623|622|622.4|621.4|39
1749120300000|2025-06-05 10:45:00|623|622|622.9|621.9|623|622|622.8|621.8|21
1749120600000|2025-06-05 10:50:00|622.6|621.6|622.4|621.4|622.8|621.8|622.3|621.3|270
1749120900000|2025-06-05 10:55:00|622.5|621.5|622.3|621.3|622.5|621.5|622.1|621.1|170
1749121200000|2025-06-05 11:00:00|622.1|621.1|620.8|619.8|622.1|621.1|620.6|619.6|68
1749121500000|2025-06-05 11:05:00|620.9|619.9|620.8|619.8|621.1|620.1|620.6|619.6|105
1749121800000|2025-06-05 11:10:00|620.6|619.6|620.9|619.9|621|620|620.1|619.1|66
1749122100000|2025-06-05 11:15:00|620.8|619.8|620.8|619.8|621|620|620.6|619.6|16
1749122400000|2025-06-05 11:20:00|620.9|619.9|621|620|621.4|620.4|620.8|619.8|100
1749122700000|2025-06-05 11:25:00|620.9|619.9|620.6|619.6|621.1|620.1|620.6|619.6|61
1749123000000|2025-06-05 11:30:00|620.9|619.9|621.1|620.1|621.3|620.3|620.9|619.9|32
1749123300000|2025-06-05 11:35:00|621|620|621.1|620.1|621.4|620.4|620.9|619.9|33
1749123600000|2025-06-05 11:40:00|620.9|619.9|620.9|619.9|620.9|619.9|620.9|619.9|2
1749123900000|2025-06-05 11:45:00|621.1|620.1|621.6|620.6|621.6|620.6|621.1|620.1|13
1749124200000|2025-06-05 11:50:00|621.9|620.9|621.5|620.5|621.9|620.9|621.4|620.4|21
1749124500000|2025-06-05 11:55:00|621.6|620.6|621.9|620.9|621.9|620.9|621.4|620.4|62
1749124800000|2025-06-05 12:00:00|621.8|620.8|621.9|620.9|621.9|620.9|621.6|620.6|342
1749125100000|2025-06-05 12:05:00|622|621|622.4|621.4|622.8|621.8|622|621|46
1749125400000|2025-06-05 12:10:00|622.5|621.5|622.1|621.1|622.6|621.6|622.1|621.1|53
1749125700000|2025-06-05 12:15:00|622|621|622.4|621.4|622.4|621.4|622|621|33
1749126000000|2025-06-05 12:20:00|622.6|621.6|622.9|621.9|622.9|621.9|622.6|621.6|14
1749126300000|2025-06-05 12:25:00|623|622|623|622|623.1|622.1|622.9|621.9|74
1749126600000|2025-06-05 12:30:00|622.9|621.9|622.6|621.6|623.1|622.1|622.4|621.4|94
1749126900000|2025-06-05 12:35:00|622.5|621.5|622.9|621.9|622.9|621.9|622.5|621.5|29
1749127200000|2025-06-05 12:40:00|623|622|623.9|622.9|623.9|622.9|622.9|621.9|1298
1749127500000|2025-06-05 12:45:00|624.1|623.1|625.9|624.9|627.4|626.4|624.1|623.1|2206
1749127800000|2025-06-05 12:50:00|626.3|625.3|626|625|626.9|625.9|625|624|113
1749128100000|2025-06-05 12:55:00|625.9|624.9|627.4|626.4|627.4|626.4|625.9|624.9|1213
1749128400000|2025-06-05 13:00:00|627.6|626.6|628|627|628.5|627.5|627.4|626.4|347
1749128700000|2025-06-05 13:05:00|628.1|627.1|628.4|627.4|628.6|627.6|627.6|626.6|117
1749129000000|2025-06-05 13:10:00|628.5|627.5|628.4|627.4|628.6|627.6|627.6|626.6|63
1749129300000|2025-06-05 13:15:00|628.3|627.3|628.1|627.1|628.4|627.4|627.6|626.6|70
1749129600000|2025-06-05 13:20:00|628.3|627.3|628.6|627.6|628.6|627.6|628|627|2454
1749129900000|2025-06-05 13:25:00|628.5|627.5|628.9|627.9|629.1|628.1|628.5|627.5|105
1749130200000|2025-06-05 13:30:00|629.1|628.1|629.4|628.4|629.6|628.6|628.6|627.6|155
1749130500000|2025-06-05 13:35:00|629.1|628.1|629.5|628.5|629.6|628.6|629.1|628.1|58
1749130800000|2025-06-05 13:40:00|629.4|628.4|628.6|627.6|629.5|628.5|628|627|191
1749131100000|2025-06-05 13:45:00|628.5|627.5|626.9|625.9|628.6|627.6|626.9|625.9|102
1749131400000|2025-06-05 13:50:00|627|626|627.5|626.5|627.9|626.9|626.6|625.6|209
1749131700000|2025-06-05 13:55:00|627.6|626.6|628|627|628.1|627.1|627|626|198
1749132000000|2025-06-05 14:00:00|628.1|627.1|627.4|626.4|628.3|627.3|626.9|625.9|126
1749132300000|2025-06-05 14:05:00|627.5|626.5|627.9|626.9|628.1|627.1|627.5|626.5|581
1749132600000|2025-06-05 14:10:00|628|627|627.4|626.4|628.4|627.4|627.3|626.3|109
1749132900000|2025-06-05 14:15:00|627.5|626.5|627.6|626.6|628.1|627.1|627.1|626.1|168
1749133200000|2025-06-05 14:20:00|627.4|626.4|627.1|626.1|627.4|626.4|626.9|625.9|178
1749133500000|2025-06-05 14:25:00|627.3|626.3|627.6|626.6|627.9|626.9|627.1|626.1|753
1749133800000|2025-06-05 14:30:00|627.5|626.5|627.6|626.6|627.8|626.8|627|626|142
1749134100000|2025-06-05 14:35:00|627.8|626.8|628.6|627.6|628.9|627.9|627.4|626.4|178
1749134400000|2025-06-05 14:40:00|628.4|627.4|628.9|627.9|629.6|628.6|628.1|627.1|277
1749134700000|2025-06-05 14:45:00|628.6|627.6|627.6|626.6|629.6|628.6|627.6|626.6|3855
1749135000000|2025-06-05 14:50:00|627.8|626.8|626.9|625.9|627.8|626.8|626|625|3362
1749135300000|2025-06-05 14:55:00|627|626|627.4|626.4|627.5|626.5|626.9|625.9|475
1749135600000|2025-06-05 15:00:00|627.5|626.5|627.9|626.9|627.9|626.9|627.1|626.1|614
1749135900000|2025-06-05 15:05:00|628.1|627.1|626.9|625.9|628.1|627.1|626.1|625.1|524
1749136200000|2025-06-05 15:10:00|626.8|625.8|626.6|625.6|626.9|625.9|626.4|625.4|261
1749136500000|2025-06-05 15:15:00|626.9|625.9|626.8|625.8|626.9|625.9|626.4|625.4|165
1749136800000|2025-06-05 15:20:00|626.6|625.6|625.9|624.9|626.8|625.8|625.9|624.9|235
1749137100000|2025-06-05 15:25:00|625.6|624.6|627|626|627.4|626.4|625.6|624.6|734
1749137400000|2025-06-05 15:30:00|626.9|625.9|626.9|625.9|627.9|626.9|626.6|625.6|3120
1749137700000|2025-06-05 15:35:00|626.8|625.8|626.9|625.9|627.1|626.1|626.6|625.6|446
1749138000000|2025-06-05 15:40:00|626.6|625.6|626.5|625.5|626.9|625.9|626.5|625.5|541
1749138300000|2025-06-05 15:45:00|626.6|625.6|625.9|624.9|626.6|625.6|625.8|624.8|30
1749138600000|2025-06-05 15:50:00|626.1|625.1|625.5|624.5|626.1|625.1|625.4|624.4|46
1749138900000|2025-06-05 15:55:00|625.6|624.6|626.1|625.1|626.1|625.1|625.4|624.4|126
1749139200000|2025-06-05 16:00:00|626.3|625.3|625.9|624.9|626.3|625.3|625.6|624.6|67
1749139500000|2025-06-05 16:05:00|625.3|624.3|625.5|624.5|625.5|624.5|625.1|624.1|7074
1749139800000|2025-06-05 16:10:00|625.4|624.4|625.1|624.1|625.5|624.5|625.1|624.1|538
1749140100000|2025-06-05 16:15:00|624.9|623.9|624.4|623.4|625|624|623.9|622.9|844
1749140400000|2025-06-05 16:20:00|624.3|623.3|625|624|625.1|624.1|624.3|623.3|77
1749140700000|2025-06-05 16:25:00|624.9|623.9|625.1|624.1|625.4|624.4|624.9|623.9|92
1749141000000|2025-06-05 16:30:00|625.4|624.4|624.9|623.9|625.5|624.5|624.6|623.6|100
1749141300000|2025-06-05 16:35:00|624.8|623.8|625.4|624.4|625.4|624.4|624.8|623.8|39
1749141600000|2025-06-05 16:40:00|625.3|624.3|625.1|624.1|625.4|624.4|625.1|624.1|36
1749141900000|2025-06-05 16:45:00|625|624|624.6|623.6|625.1|624.1|624.1|623.1|1836
1749142200000|2025-06-05 16:50:00|624.9|623.9|624.3|623.3|624.9|623.9|624.1|623.1|91
1749142500000|2025-06-05 16:55:00|624.4|623.4|624.4|623.4|624.6|623.6|624.1|623.1|57
1749142800000|2025-06-05 17:00:00|624.5|623.5|624.4|623.4|624.6|623.6|624.1|623.1|84
1749143100000|2025-06-05 17:05:00|624.5|623.5|624.6|623.6|624.9|623.9|624.4|623.4|29
1749143400000|2025-06-05 17:10:00|624.5|623.5|624.6|623.6|624.6|623.6|624.4|623.4|68
1749143700000|2025-06-05 17:15:00|624.9|623.9|625.3|624.3|625.4|624.4|624.8|623.8|29
1749144000000|2025-06-05 17:20:00|625.4|624.4|625.3|624.3|625.4|624.4|625.3|624.3|27
1749144300000|2025-06-05 17:25:00|625.1|624.1|625.1|624.1|625.1|624.1|624.9|623.9|19
1749144600000|2025-06-05 17:30:00|625|624|624.9|623.9|625.1|624.1|624.8|623.8|99
1749144900000|2025-06-05 17:35:00|625.1|624.1|624.9|623.9|625.1|624.1|624.9|623.9|34
1749145200000|2025-06-05 17:40:00|625|624|625|624|625|624|624.8|623.8|37
1749145500000|2025-06-05 17:45:00|625.1|624.1|625.4|624.4|625.4|624.4|624.9|623.9|36
1749145800000|2025-06-05 17:50:00|625.3|624.3|625.4|624.4|625.6|624.6|625.3|624.3|34
1749146100000|2025-06-05 17:55:00|625.5|624.5|625.4|624.4|625.5|624.5|625.3|624.3|62
1749146400000|2025-06-05 18:00:00|625.5|624.5|625.6|624.6|625.9|624.9|625.4|624.4|61
1749146700000|2025-06-05 18:05:00|625.8|624.8|625.8|624.8|625.8|624.8|625.5|624.5|57
1749147000000|2025-06-05 18:10:00|625.6|624.6|625.3|624.3|625.8|624.8|625.1|624.1|43
1749147300000|2025-06-05 18:15:00|625.1|624.1|625.3|624.3|625.4|624.4|624.6|623.6|54
1749147600000|2025-06-05 18:20:00|625.4|624.4|625.4|624.4|625.4|624.4|625.1|624.1|42
1749147900000|2025-06-05 18:25:00|625.3|624.3|625.1|624.1|625.3|624.3|624.9|623.9|258
1749148200000|2025-06-05 18:30:00|625.4|624.4|625.1|624.1|625.4|624.4|624.6|623.6|297
1749148500000|2025-06-05 18:35:00|625|624|625.1|624.1|625.1|624.1|624.9|623.9|13
1749148800000|2025-06-05 18:40:00|625|624|624.9|623.9|625.1|624.1|624.9|623.9|19
1749149100000|2025-06-05 18:45:00|625.1|624.1|625.4|624.4|625.5|624.5|625.1|624.1|20
1749149400000|2025-06-05 18:50:00|625.5|624.5|625.4|624.4|625.6|624.6|625.1|624.1|42
1749149700000|2025-06-05 18:55:00|625.3|624.3|625.3|624.3|625.4|624.4|625.1|624.1|8
1749150000000|2025-06-05 19:00:00|625.1|624.1|625.1|624.1|625.4|624.4|625.1|624.1|3
1749150300000|2025-06-05 19:05:00|625.3|624.3|625.3|624.3|625.3|624.3|625.3|624.3|1
1749150600000|2025-06-05 19:10:00|625.1|624.1|625|624|625.1|624.1|625|624|2
1749150900000|2025-06-05 19:15:00|625.1|624.1|624.6|623.6|625.1|624.1|624.4|623.4|10
1749151200000|2025-06-05 19:20:00|624.5|623.5|624.4|623.4|624.6|623.6|624.4|623.4|3
1749151500000|2025-06-05 19:25:00|624.5|623.5|624.8|623.8|624.9|623.9|624.5|623.5|11
1749151800000|2025-06-05 19:30:00|624.9|623.9|624.9|623.9|624.9|623.9|624.9|623.9|0
1749152100000|2025-06-05 19:35:00|625.1|624.1|625.1|624.1|625.1|624.1|625.1|624.1|51
1749152400000|2025-06-05 19:40:00|625|624|624.9|623.9|625.1|624.1|624.9|623.9|40
1749152700000|2025-06-05 19:45:00|||||||||7
1749153000000|2025-06-05 19:50:00|624.8|623.8|624.9|623.9|624.9|623.9|624.6|623.6|10
1749153300000|2025-06-05 19:55:00|624.8|623.8|624.9|623.9|624.9|623.9|624.6|623.6|87
1749153600000|2025-06-05 20:00:00|625.1|624.1|625.3|624.3|625.3|624.3|625.1|624.1|507
1749153900000|2025-06-05 20:05:00|625.5|624.5|625.4|624.4|625.5|624.5|625.3|624.3|15
1749154200000|2025-06-05 20:10:00|625.3|624.3|625.3|624.3|625.4|624.4|625.3|624.3|0
1749154500000|2025-06-05 20:15:00|625.1|624.1|625.3|624.3|625.3|624.3|625|624|0
1749155100000|2025-06-05 20:25:00|625|624|624.8|623.8|625|624|624.3|623.3|119
1749155400000|2025-06-05 20:30:00|624.6|623.6|624.5|623.5|624.8|623.8|624.5|623.5|0
1749155700000|2025-06-05 20:35:00|624.6|623.6|624.6|623.6|624.6|623.6|624.4|623.4|3
1749156000000|2025-06-05 20:40:00|624.5|623.5|624.5|623.5|624.8|623.8|624.5|623.5|0
1749156300000|2025-06-05 20:45:00|624.6|623.6|624.5|623.5|624.6|623.6|624.4|623.4|0
1749156600000|2025-06-05 20:50:00|624.4|623.4|624.4|623.4|624.4|623.4|624.4|623.4|0
1749156900000|2025-06-05 20:55:00|624.5|623.5|624.5|623.5|624.5|623.5|624.3|623.3|34
1749157200000|2025-06-05 21:00:00|624.4|623.4|624.8|623.8|625.4|623.8|624.4|622.1|0
1749157500000|2025-06-05 21:05:00|624.6|623.6|625.3|624.3|625.4|624.3|624.5|622.4|2
1749157800000|2025-06-05 21:10:00|625.9|622.9|625.6|622.6|626|623|625.5|622.5|6
1749159000000|2025-06-05 21:30:00|625.9|622.9|625.8|622.8|625.9|622.9|625.8|622.8|0
1749159900000|2025-06-05 21:45:00|625.6|622.6|625.8|622.8|625.9|622.9|625.6|622.6|0
1749160200000|2025-06-05 21:50:00|625.9|622.9|625.9|622.9|625.9|622.9|625.9|622.9|0
1749160500000|2025-06-05 21:55:00|625.8|622.8|625.8|622.8|625.8|622.8|625.8|622.8|0
1749168000000|2025-06-06 00:00:00|624.8|623.8|625.3|624.3|625.3|624.3|624.6|623.6|0
1749168300000|2025-06-06 00:05:00|625.1|624.1|625|624|625.4|624.4|625|624|0
1749168600000|2025-06-06 00:10:00|625.1|624.1|625.1|624.1|625.1|624.1|625|624|0
1749168900000|2025-06-06 00:15:00|625|624|624.8|623.8|625.1|624.1|624.8|623.8|0
1749169200000|2025-06-06 00:20:00|624.6|623.6|624.5|623.5|624.8|623.8|624.5|623.5|0
1749169500000|2025-06-06 00:25:00|624.6|623.6|624.5|623.5|624.8|623.8|624.5|623.5|0
1749169800000|2025-06-06 00:30:00|624.6|623.6|624.5|623.5|624.6|623.6|624.5|623.5|0
1749170100000|2025-06-06 00:35:00|624.6|623.6|624.8|623.8|624.8|623.8|624.5|623.5|0
1749170400000|2025-06-06 00:40:00|624.6|623.6|624.6|623.6|624.8|623.8|624.5|623.5|0
1749170700000|2025-06-06 00:45:00|624.5|623.5|624.5|623.5|624.6|623.6|624.4|623.4|0
1749171000000|2025-06-06 00:50:00|624.6|623.6|624.6|623.6|624.6|623.6|624.5|623.5|0
1749171300000|2025-06-06 00:55:00|624.5|623.5|625|624|625.3|624.3|624.5|623.5|7
1749171600000|2025-06-06 01:00:00|624.9|623.9|625|624|625.3|624.3|624.8|623.8|0
1749171900000|2025-06-06 01:05:00|624.9|623.9|624.8|623.8|625|624|624.8|623.8|1
1749172200000|2025-06-06 01:10:00|624.9|623.9|624.9|623.9|625|624|624.8|623.8|0
1749172500000|2025-06-06 01:15:00|625|624|625|624|625.3|624.3|625|624|0
1749172800000|2025-06-06 01:20:00|625.1|624.1|624.5|623.5|625.1|624.1|624.5|623.5|0
1749173100000|2025-06-06 01:25:00|624.8|623.8|624.8|623.8|624.8|623.8|624.5|623.5|20
1749173400000|2025-06-06 01:30:00|624.5|623.5|624.8|623.8|624.8|623.8|624.5|623.5|0
1749173700000|2025-06-06 01:35:00|625|624|624.8|623.8|625|624|624.8|623.8|0
1749174000000|2025-06-06 01:40:00|625|624|625|624|625|624|624.8|623.8|0
1749174300000|2025-06-06 01:45:00|624.8|623.8|624.8|623.8|625|624|624.5|623.5|0
1749174600000|2025-06-06 01:50:00|624.6|623.6|624.5|623.5|624.8|623.8|624.5|623.5|0
1749174900000|2025-06-06 01:55:00|624.8|623.8|624.5|623.5|624.8|623.8|624.5|623.5|1
1749175200000|2025-06-06 02:00:00|624.4|623.4|624|623|624.4|623.4|623.9|622.9|0
1749175500000|2025-06-06 02:05:00|624.1|623.1|624.3|623.3|624.3|623.3|624|623|0
1749175800000|2025-06-06 02:10:00|624.4|623.4|624.5|623.5|624.5|623.5|624.3|623.3|0
1749176100000|2025-06-06 02:15:00|624.4|623.4|624.3|623.3|624.4|623.4|624.1|623.1|0
1749176400000|2025-06-06 02:20:00|624.4|623.4|624.3|623.3|624.4|623.4|624.3|623.3|0
1749176700000|2025-06-06 02:25:00|624.1|623.1|624.1|623.1|624.3|623.3|624.1|623.1|0
1749177000000|2025-06-06 02:30:00|624|623|624.3|623.3|624.3|623.3|624|623|0
1749177300000|2025-06-06 02:35:00|624.1|623.1|624|623|624.1|623.1|624|623|0
1749177600000|2025-06-06 02:40:00|624.1|623.1|624.1|623.1|624.3|623.3|624|623|0
1749177900000|2025-06-06 02:45:00|624.3|623.3|624.3|623.3|624.4|623.4|624.1|623.1|7
1749178200000|2025-06-06 02:50:00|624.1|623.1|624.1|623.1|624.1|623.1|624|623|0
1749178500000|2025-06-06 02:55:00|624|623|623.8|622.8|624.1|623.1|623.8|622.8|0
1749178800000|2025-06-06 03:00:00|623.9|622.9|623.8|622.8|623.9|622.9|623.6|622.6|0
1749179100000|2025-06-06 03:05:00|623.6|622.6|623.8|622.8|623.8|622.8|623.6|622.6|0
1749179400000|2025-06-06 03:10:00|623.6|622.6|623.8|622.8|623.9|622.9|623.6|622.6|0
1749179700000|2025-06-06 03:15:00|623.9|622.9|623.8|622.8|623.9|622.9|623.8|622.8|0
1749180000000|2025-06-06 03:20:00|623.9|622.9|623.6|622.6|623.9|622.9|623.6|622.6|0
1749180600000|2025-06-06 03:30:00|623.8|622.8|623.8|622.8|623.8|622.8|623.8|622.8|0
1749180900000|2025-06-06 03:35:00|623.9|622.9|623.8|622.8|623.9|622.9|623.8|622.8|2
1749181200000|2025-06-06 03:40:00|623.9|622.9|624.1|623.1|624.1|623.1|623.8|622.8|0
1749181500000|2025-06-06 03:45:00|624.3|623.3|624.4|623.4|624.4|623.4|624|623|58
1749181800000|2025-06-06 03:50:00|||||||||24
1749182400000|2025-06-06 04:00:00|624.1|623.1|624.1|623.1|624.1|623.1|624.1|623.1|20
1749182700000|2025-06-06 04:05:00|624|623|624|623|624|623|624|623|0
1749183000000|2025-06-06 04:10:00|624.1|623.1|624.1|623.1|624.1|623.1|624.1|623.1|0
1749183300000|2025-06-06 04:15:00|624|623|624.1|623.1|624.1|623.1|623.9|622.9|0
1749183600000|2025-06-06 04:20:00|624|623|624|623|624.1|623.1|624|623|1
1749183900000|2025-06-06 04:25:00|623.9|622.9|624|623|624|623|623.9|622.9|0
1749184200000|2025-06-06 04:30:00|623.9|622.9|623.9|622.9|623.9|622.9|623.8|622.8|0
1749184500000|2025-06-06 04:35:00|623.8|622.8|623.8|622.8|623.8|622.8|623.6|622.6|0
1749184800000|2025-06-06 04:40:00|623.6|622.6|623.8|622.8|623.8|622.8|623.6|622.6|0
1749185100000|2025-06-06 04:45:00|623.6|622.6|623.6|622.6|623.6|622.6|623.6|622.6|0
1749185400000|2025-06-06 04:50:00|623.8|622.8|623.9|622.9|623.9|622.9|623.8|622.8|0
1749186000000|2025-06-06 05:00:00|623.8|622.8|623.9|622.9|623.9|622.9|623.6|622.6|0
1749186300000|2025-06-06 05:05:00|623.8|622.8|623.8|622.8|623.9|622.9|623.6|622.6|0
1749186600000|2025-06-06 05:10:00|623.9|622.9|623.6|622.6|623.9|622.9|623.6|622.6|0
1749186900000|2025-06-06 05:15:00|623.4|622.4|623.5|622.5|623.5|622.5|623.4|622.4|2
1749187200000|2025-06-06 05:20:00|623.6|622.6|623.4|622.4|623.6|622.6|623.4|622.4|0
1749187500000|2025-06-06 05:25:00|623.5|622.5|623.3|622.3|623.5|622.5|623.3|622.3|0
1749187800000|2025-06-06 05:30:00|623.1|622.1|622.9|621.9|623.1|622.1|622.9|621.9|0
1749188100000|2025-06-06 05:35:00|623|622|623|622|623|622|622.9|621.9|2
1749188400000|2025-06-06 05:40:00|622.9|621.9|623.1|622.1|623.1|622.1|622.9|621.9|0
1749188700000|2025-06-06 05:45:00|623|622|623|622|623.1|622.1|622.9|621.9|0
1749189000000|2025-06-06 05:50:00|622.9|621.9|623|622|623|622|622.9|621.9|0
1749189300000|2025-06-06 05:55:00|623.1|622.1|623.1|622.1|623.3|622.3|623|622|2
1749189600000|2025-06-06 06:00:00|622.9|621.9|622.6|621.6|622.9|621.9|622.6|621.6|14
1749189900000|2025-06-06 06:05:00|622.8|621.8|622.9|621.9|622.9|621.9|622.6|621.6|11
1749190200000|2025-06-06 06:10:00|623|622|623.1|622.1|623.1|622.1|622.6|621.6|15
1749190500000|2025-06-06 06:15:00|623.4|622.4|623.4|622.4|623.4|622.4|623.3|622.3|38
1749190800000|2025-06-06 06:20:00|623.5|622.5|623.5|622.5|623.6|622.6|623.4|622.4|14
1749191100000|2025-06-06 06:25:00|623.4|622.4|624.4|623.4|624.4|623.4|623.4|622.4|64
1749191400000|2025-06-06 06:30:00|624.5|623.5|624.9|623.9|624.9|623.9|624.3|623.3|5
1749191700000|2025-06-06 06:35:00|625|624|625.1|624.1|625.3|624.3|625|624|186
1749192000000|2025-06-06 06:40:00|625.3|624.3|625.1|624.1|625.3|624.3|624.9|623.9|3
1749192300000|2025-06-06 06:45:00|625.4|624.4|625.3|624.3|625.4|624.4|625.1|624.1|47
1749192600000|2025-06-06 06:50:00|625.1|624.1|625|624|625.4|624.4|624.9|623.9|40
1749192900000|2025-06-06 06:55:00|624.9|623.9|624.5|623.5|625|624|624.4|623.4|11
1749193200000|2025-06-06 07:00:00|624.4|623.4|623.1|622.1|624.4|623.4|623.1|622.1|101
1749193500000|2025-06-06 07:05:00|623|622|622.9|621.9|623.1|622.1|622.6|621.6|78
1749193800000|2025-06-06 07:10:00|622.8|621.8|623.8|622.8|623.9|622.9|622.8|621.8|308
1749194100000|2025-06-06 07:15:00|623.6|622.6|623.1|622.1|623.9|622.9|623.1|622.1|22
1749194400000|2025-06-06 07:20:00|623|622|622.4|621.4|623|622|622.1|621.1|155
1749194700000|2025-06-06 07:25:00|622.1|621.1|621.6|620.6|622.4|621.4|621.4|620.4|202
1749195000000|2025-06-06 07:30:00|621.5|620.5|621.5|620.5|621.8|620.8|621.1|620.1|167
1749195300000|2025-06-06 07:35:00|621.4|620.4|621.8|620.8|621.8|620.8|621.3|620.3|135
1749195600000|2025-06-06 07:40:00|621.9|620.9|622.3|621.3|622.4|621.4|621.8|620.8|75
1749195900000|2025-06-06 07:45:00|622.1|621.1|622.4|621.4|622.4|621.4|621.8|620.8|135
1749196200000|2025-06-06 07:50:00|622.3|621.3|622.9|621.9|622.9|621.9|622.1|621.1|120
1749196500000|2025-06-06 07:55:00|622.8|621.8|622|621|623.1|622.1|622|621|47
1749196800000|2025-06-06 08:00:00|622.3|621.3|622.3|621.3|622.4|621.4|621.9|620.9|26
1749197100000|2025-06-06 08:05:00|622.4|621.4|622.6|621.6|622.8|621.8|622|621|30
1749197400000|2025-06-06 08:10:00|622.5|621.5|622.6|621.6|623|622|622.4|621.4|164
1749197700000|2025-06-06 08:15:00|622.5|621.5|622.8|621.8|622.8|621.8|622.5|621.5|59
1749198000000|2025-06-06 08:20:00|622.6|621.6|622.4|621.4|622.9|621.9|622.3|621.3|636
1749198300000|2025-06-06 08:25:00|622.3|621.3|622.6|621.6|622.6|621.6|622.1|621.1|188
1749198600000|2025-06-06 08:30:00|622.8|621.8|622.6|621.6|623.1|622.1|622.6|621.6|489
1749198900000|2025-06-06 08:35:00|622.8|621.8|622.6|621.6|622.9|621.9|622.4|621.4|108
1749199200000|2025-06-06 08:40:00|622.9|621.9|623.8|622.8|623.9|622.9|622.8|621.8|53
1749199500000|2025-06-06 08:45:00|623.6|622.6|623.1|622.1|623.6|622.6|622.9|621.9|114
1749199800000|2025-06-06 08:50:00|623|622|623.1|622.1|623.1|622.1|622.9|621.9|12
1749200100000|2025-06-06 08:55:00|623.3|622.3|623.5|622.5|623.5|622.5|623.1|622.1|19
1749200400000|2025-06-06 09:00:00|623.4|622.4|623.4|622.4|623.6|622.6|623.1|622.1|38
1749200700000|2025-06-06 09:05:00|623.5|622.5|622.4|621.4|623.5|622.5|622.3|621.3|56
1749201000000|2025-06-06 09:10:00|622.6|621.6|622.8|621.8|623|622|622.6|621.6|30
1749201300000|2025-06-06 09:15:00|622.9|621.9|623|622|623.4|622.4|622.6|621.6|11
1749201600000|2025-06-06 09:20:00|623.1|622.1|622.9|621.9|623.4|622.4|622.8|621.8|21
1749201900000|2025-06-06 09:25:00|622.8|621.8|622.8|621.8|622.9|621.9|622.6|621.6|26
1749202200000|2025-06-06 09:30:00|622.6|621.6|622.8|621.8|622.9|621.9|622.1|621.1|43
1749202500000|2025-06-06 09:35:00|622.9|621.9|622.6|621.6|622.9|621.9|622.5|621.5|7
1749202800000|2025-06-06 09:40:00|622.8|621.8|622.6|621.6|622.9|621.9|622.6|621.6|10
1749203100000|2025-06-06 09:45:00|622.8|621.8|623.1|622.1|623.3|622.3|622.8|621.8|701
1749203400000|2025-06-06 09:50:00|622.9|621.9|623.6|622.6|623.8|622.8|622.9|621.9|41
1749203700000|2025-06-06 09:55:00|623.9|622.9|624.3|623.3|624.3|623.3|623.6|622.6|592
1749204000000|2025-06-06 10:00:00|624.1|623.1|624.1|623.1|624.5|623.5|624.1|623.1|374
1749204300000|2025-06-06 10:05:00|624.3|623.3|623.6|622.6|624.4|623.4|623.6|622.6|276
1749204600000|2025-06-06 10:10:00|623.8|622.8|624.4|623.4|624.4|623.4|623.6|622.6|62
1749204900000|2025-06-06 10:15:00|624.6|623.6|624.9|623.9|624.9|623.9|624.5|623.5|87
1749205200000|2025-06-06 10:20:00|625.1|624.1|624.4|623.4|625.1|624.1|624.4|623.4|572
1749205500000|2025-06-06 10:25:00|624.5|623.5|625|624|625.1|624.1|624.4|623.4|37
1749205800000|2025-06-06 10:30:00|625.1|624.1|624.9|623.9|625.1|624.1|624.6|623.6|21
1749206100000|2025-06-06 10:35:00|625.1|624.1|624.9|623.9|625.4|624.4|624.9|623.9|105
1749206400000|2025-06-06 10:40:00|625.1|624.1|624.9|623.9|625.1|624.1|624.6|623.6|57
1749206700000|2025-06-06 10:45:00|624.8|623.8|624.6|623.6|624.9|623.9|624.6|623.6|90
1749207000000|2025-06-06 10:50:00|624.4|623.4|624.4|623.4|624.6|623.6|624.1|623.1|188
1749207300000|2025-06-06 10:55:00|624.3|623.3|624.9|623.9|625|624|624.1|623.1|374
1749207600000|2025-06-06 11:00:00|624.8|623.8|624.6|623.6|624.8|623.8|624.4|623.4|44
1749207900000|2025-06-06 11:05:00|624.5|623.5|624.8|623.8|624.8|623.8|624.5|623.5|18
1749208200000|2025-06-06 11:10:00|624.6|623.6|624.3|623.3|624.6|623.6|624.3|623.3|222
1749208500000|2025-06-06 11:15:00|624.4|623.4|624.5|623.5|624.5|623.5|624.4|623.4|37
1749208800000|2025-06-06 11:20:00|624.6|623.6|624.6|623.6|624.6|623.6|624.6|623.6|83
1749209100000|2025-06-06 11:25:00|624.4|623.4|624.1|623.1|624.4|623.4|623.9|622.9|47
1749209400000|2025-06-06 11:30:00|624.3|623.3|624.3|623.3|624.5|623.5|624.1|623.1|60
1749209700000|2025-06-06 11:35:00|624.1|623.1|624.4|623.4|624.4|623.4|624.1|623.1|10
1749210000000|2025-06-06 11:40:00|624.5|623.5|624.4|623.4|624.5|623.5|624.4|623.4|33
1749210300000|2025-06-06 11:45:00|624.3|623.3|624.3|623.3|624.4|623.4|624.1|623.1|52
1749210600000|2025-06-06 11:50:00|624.1|623.1|624.4|623.4|624.6|623.6|624.1|623.1|128
1749210900000|2025-06-06 11:55:00|624.6|623.6|624.3|623.3|624.6|623.6|624.1|623.1|104
1749211200000|2025-06-06 12:00:00|624.4|623.4|623.6|622.6|624.4|623.4|623.4|622.4|54
1749211500000|2025-06-06 12:05:00|623.5|622.5|623.6|622.6|623.6|622.6|623.4|622.4|59
1749211800000|2025-06-06 12:10:00|623.5|622.5|623.8|622.8|623.9|622.9|623.4|622.4|425
1749212100000|2025-06-06 12:15:00|623.9|622.9|624.1|623.1|624.4|623.4|623.8|622.8|125
1749212400000|2025-06-06 12:20:00|624|623|623.9|622.9|624.1|623.1|623.6|622.6|46
1749212700000|2025-06-06 12:25:00|624|623|623.8|622.8|624.1|623.1|623.6|622.6|189
1749213000000|2025-06-06 12:30:00|623.9|622.9|624.6|623.6|624.9|623.9|623.8|622.8|74
1749213300000|2025-06-06 12:35:00|624.9|623.9|625.4|624.4|625.4|624.4|624.6|623.6|651
1749213600000|2025-06-06 12:40:00|625.3|624.3|625.1|624.1|625.6|624.6|625|624|74
1749213900000|2025-06-06 12:45:00|625.4|624.4|626|625|626.4|625.4|625.3|624.3|167
1749214200000|2025-06-06 12:50:00|626.1|625.1|626.4|625.4|626.4|625.4|626.1|625.1|61
1749214500000|2025-06-06 12:55:00|626.3|625.3|626.4|625.4|626.4|625.4|626.3|625.3|172
1749214800000|2025-06-06 13:00:00|626.3|625.3|625.9|624.9|626.3|625.3|625.6|624.6|139
1749215100000|2025-06-06 13:05:00|625.6|624.6|625.9|624.9|626.4|625.4|625.4|624.4|4533
1749215400000|2025-06-06 13:10:00|626|625|627.1|626.1|627.4|626.4|626|625|207
1749215700000|2025-06-06 13:15:00|627.4|626.4|627.4|626.4|627.4|626.4|626.9|625.9|696
1749216000000|2025-06-06 13:20:00|627.5|626.5|627.4|626.4|627.5|626.5|626.9|625.9|118
1749216300000|2025-06-06 13:25:00|627.5|626.5|627.6|626.6|627.6|626.6|627.5|626.5|105
1749216600000|2025-06-06 13:30:00|627.8|626.8|631.1|630.1|631.4|630.4|627.6|626.6|1130
1749216900000|2025-06-06 13:35:00|631.3|630.3|632.9|631.9|633.6|632.6|631.1|630.1|292
1749217200000|2025-06-06 13:40:00|633|632|633.1|632.1|634.4|633.4|632.6|631.6|266
1749217500000|2025-06-06 13:45:00|633.4|632.4|632.1|631.1|633.4|632.4|631.6|630.6|267
1749217800000|2025-06-06 13:50:00|632.3|631.3|631.9|630.9|632.8|631.8|631.4|630.4|156
1749218100000|2025-06-06 13:55:00|631.8|630.8|632.3|631.3|632.4|631.4|631.8|630.8|65
1749218400000|2025-06-06 14:00:00|632.4|631.4|631.1|630.1|632.4|631.4|630.9|629.9|449
1749218700000|2025-06-06 14:05:00|631.3|630.3|630.1|629.1|631.5|630.5|629.9|628.9|106
1749219000000|2025-06-06 14:10:00|630|629|630|629|630.5|629.5|629.6|628.6|78
1749219300000|2025-06-06 14:15:00|629.9|628.9|628.8|627.8|630|629|628|627|358
1749219600000|2025-06-06 14:20:00|628.6|627.6|629.4|628.4|629.4|628.4|628.5|627.5|68
1749219900000|2025-06-06 14:25:00|629.3|628.3|629.9|628.9|629.9|628.9|629.3|628.3|115
1749220200000|2025-06-06 14:30:00|630.1|629.1|630.8|629.8|630.9|629.9|629.8|628.8|106
1749220500000|2025-06-06 14:35:00|630.9|629.9|632.6|631.6|632.9|631.9|630.6|629.6|3262
1749220800000|2025-06-06 14:40:00|632.8|631.8|632.6|631.6|632.9|631.9|631.6|630.6|2398
1749221100000|2025-06-06 14:45:00|632.8|631.8|632.1|631.1|632.9|631.9|631.9|630.9|465
1749221400000|2025-06-06 14:50:00|632|631|632|631|632.4|631.4|631.9|630.9|151
1749221700000|2025-06-06 14:55:00|632.3|631.3|631.8|630.8|632.4|631.4|631.8|630.8|195
1749222000000|2025-06-06 15:00:00|631.9|630.9|631.4|630.4|631.9|630.9|631.1|630.1|1012
1749222300000|2025-06-06 15:05:00|631.5|630.5|631.9|630.9|632.1|631.1|631.1|630.1|89
1749222600000|2025-06-06 15:10:00|632|631|632.5|631.5|632.6|631.6|631.8|630.8|234
1749222900000|2025-06-06 15:15:00|632.4|631.4|631.9|630.9|632.6|631.6|631.6|630.6|216
1749223200000|2025-06-06 15:20:00|631.6|630.6|631.4|630.4|631.9|630.9|631|630|1237
1749223500000|2025-06-06 15:25:00|631.5|630.5|632.1|631.1|632.4|631.4|631.4|630.4|6271
1749223800000|2025-06-06 15:30:00|632.3|631.3|633.3|632.3|633.5|632.5|632.1|631.1|5334
1749224100000|2025-06-06 15:35:00|633.4|632.4|634.5|633.5|634.6|633.6|633.4|632.4|617
1749224400000|2025-06-06 15:40:00|634.6|633.6|634.9|633.9|635.1|634.1|634.4|633.4|250
1749224700000|2025-06-06 15:45:00|634.8|633.8|635.4|634.4|635.4|634.4|634.5|633.5|757
1749225000000|2025-06-06 15:50:00|635.3|634.3|634.6|633.6|635.4|634.4|634.6|633.6|2260
1749225300000|2025-06-06 15:55:00|634.8|633.8|634.9|633.9|635.1|634.1|634.1|633.1|457
1749225600000|2025-06-06 16:00:00|635|634|634.6|633.6|635.1|634.1|634.6|633.6|27
1749225900000|2025-06-06 16:05:00|634.8|633.8|634.6|633.6|634.9|633.9|634.4|633.4|144
1749226200000|2025-06-06 16:10:00|634.8|633.8|634.5|633.5|635.1|634.1|634.4|633.4|635
1749226500000|2025-06-06 16:15:00|634.4|633.4|634.4|633.4|635.1|634.1|634.4|633.4|366
1749226800000|2025-06-06 16:20:00|634.6|633.6|634.4|633.4|634.6|633.6|634.4|633.4|52
1749227100000|2025-06-06 16:25:00|634.5|633.5|634.4|633.4|634.9|633.9|634.4|633.4|93
1749227400000|2025-06-06 16:30:00|634.5|633.5|636.1|635.1|636.3|635.3|634.5|633.5|1275
1749227700000|2025-06-06 16:35:00|636.3|635.3|635.6|634.6|636.3|635.3|635.4|634.4|73
1749228000000|2025-06-06 16:40:00|635.5|634.5|635.6|634.6|635.9|634.9|635.4|634.4|270
1749228300000|2025-06-06 16:45:00|635.5|634.5|635.6|634.6|635.8|634.8|635.4|634.4|95
1749228600000|2025-06-06 16:50:00|635.9|634.9|635.5|634.5|635.9|634.9|635.4|634.4|87
1749228900000|2025-06-06 16:55:00|635.6|634.6|635.1|634.1|635.6|634.6|634.8|633.8|22
1749229200000|2025-06-06 17:00:00|635.3|634.3|635.1|634.1|635.4|634.4|634.9|633.9|66
1749229500000|2025-06-06 17:05:00|635|634|634.9|633.9|635|634|634.6|633.6|804
1749229800000|2025-06-06 17:10:00|634.8|633.8|635.1|634.1|635.4|634.4|634.6|633.6|30
1749230100000|2025-06-06 17:15:00|635.3|634.3|635.1|634.1|635.4|634.4|635.1|634.1|129
1749230400000|2025-06-06 17:20:00|635.3|634.3|634.9|633.9|635.3|634.3|634.8|633.8|40
1749230700000|2025-06-06 17:25:00|634.8|633.8|634.9|633.9|635|634|634.8|633.8|20
1749231000000|2025-06-06 17:30:00|634.6|633.6|634.8|633.8|635.1|634.1|634.6|633.6|257
1749231300000|2025-06-06 17:35:00|634.9|633.9|634.8|633.8|634.9|633.9|634.6|633.6|40
1749231600000|2025-06-06 17:40:00|634.9|633.9|634.6|633.6|634.9|633.9|634.6|633.6|126
1749231900000|2025-06-06 17:45:00|634.4|633.4|634.3|633.3|634.4|633.4|634.3|633.3|95
1749232200000|2025-06-06 17:50:00|634.4|633.4|634.4|633.4|634.5|633.5|634.1|633.1|52
1749232500000|2025-06-06 17:55:00|634.5|633.5|634.1|633.1|634.5|633.5|634.1|633.1|14
1749232800000|2025-06-06 18:00:00|634.3|633.3|633.9|632.9|634.5|633.5|633.9|632.9|131
1749233100000|2025-06-06 18:05:00|633.8|632.8|633.9|632.9|633.9|632.9|633.6|632.6|27
1749233400000|2025-06-06 18:10:00|634|633|634.1|633.1|634.3|633.3|633.9|632.9|33
1749233700000|2025-06-06 18:15:00|634.3|633.3|633.6|632.6|634.4|633.4|633.6|632.6|66
1749234000000|2025-06-06 18:20:00|633.8|632.8|633.9|632.9|634.1|633.1|633.6|632.6|60
1749234300000|2025-06-06 18:25:00|633.8|632.8|634.9|633.9|635|634|633.8|632.8|1066
1749234600000|2025-06-06 18:30:00|635.1|634.1|635.1|634.1|635.1|634.1|634.6|633.6|194
1749234900000|2025-06-06 18:35:00|635.3|634.3|635.4|634.4|635.4|634.4|635|634|43
1749235200000|2025-06-06 18:40:00|635.3|634.3|634.9|633.9|635.4|634.4|634.9|633.9|18
1749235500000|2025-06-06 18:45:00|635|634|635.1|634.1|635.3|634.3|635|634|104
1749235800000|2025-06-06 18:50:00|635.3|634.3|635.6|634.6|635.6|634.6|635.3|634.3|289
1749236100000|2025-06-06 18:55:00|635.5|634.5|635.9|634.9|635.9|634.9|635.4|634.4|102
1749236400000|2025-06-06 19:00:00|635.6|634.6|635.8|634.8|635.8|634.8|635.6|634.6|2
1749236700000|2025-06-06 19:05:00|635.9|634.9|636|635|636|635|635.8|634.8|1
1749237000000|2025-06-06 19:10:00|635.9|634.9|635.9|634.9|636|635|635.8|634.8|34
1749237300000|2025-06-06 19:15:00|635.8|634.8|635.8|634.8|635.9|634.9|635.6|634.6|0
1749237600000|2025-06-06 19:20:00|635.6|634.6|635.8|634.8|635.9|634.9|635.6|634.6|1
1749237900000|2025-06-06 19:25:00|635.9|634.9|635.8|634.8|635.9|634.9|635.8|634.8|15
1749238200000|2025-06-06 19:30:00|635.6|634.6|635.4|634.4|635.6|634.6|635.3|634.3|8
1749238500000|2025-06-06 19:35:00|635.3|634.3|635.6|634.6|635.6|634.6|635.3|634.3|1735
1749238800000|2025-06-06 19:40:00|635.8|634.8|635.6|634.6|635.9|634.9|635.4|634.4|59
1749239100000|2025-06-06 19:45:00|635.5|634.5|635.6|634.6|635.6|634.6|635.5|634.5|5
1749239400000|2025-06-06 19:50:00|635.5|634.5|635.6|634.6|635.6|634.6|635.5|634.5|11
1749239700000|2025-06-06 19:55:00|635.9|634.9|635.9|634.9|635.9|634.9|635.6|634.6|386
1749240000000|2025-06-06 20:00:00|635.8|634.8|635.8|634.8|635.9|634.9|635.6|634.6|46
1749240300000|2025-06-06 20:05:00|635.9|634.9|635.8|634.8|635.9|634.9|635.6|634.6|26
1749240600000|2025-06-06 20:10:00|635.9|634.9|635.9|634.9|635.9|634.9|635.8|634.8|4
1749240900000|2025-06-06 20:15:00|636|635|636.1|635.1|636.1|635.1|636|635|4
1749241200000|2025-06-06 20:20:00|636|635|636.4|635.4|636.4|635.4|636|635|38
1749241500000|2025-06-06 20:25:00|636.6|635.6|636.6|635.6|636.6|635.6|636.5|635.5|95
1749241800000|2025-06-06 20:30:00|636.5|635.5|636.9|635.9|637|636|636.5|635.5|7
1749242100000|2025-06-06 20:35:00|637|636|636.9|635.9|637|636|636.9|635.9|15
1749242700000|2025-06-06 20:45:00|637|636|637.1|636.1|637.1|636.1|636.9|635.9|0
1749243000000|2025-06-06 20:50:00|636.9|635.9|637.1|636.1|637.1|636.1|636.9|635.9|24
1749243300000|2025-06-06 20:55:00|636.9|635.9|637.1|636.1|637.1|636.1|636.9|635.9|9
1749420000000|2025-06-08 22:00:00|637.3|636.3|636.6|635.6|637.9|636.5|636.3|634.3|34
1749420300000|2025-06-08 22:05:00|636.5|635.5|636.5|635.5|637.4|635.8|636.5|634.3|0
1749420600000|2025-06-08 22:10:00|636.8|635.8|636.4|635.4|637.6|635.8|636.3|634.3|0
1749420900000|2025-06-08 22:15:00|636.3|635.3|636.3|635.3|637.1|635.4|636.3|634.1|0
1749421200000|2025-06-08 22:20:00|636.4|635.4|636.1|635.1|636.4|635.4|635.8|634.8|4
1749421500000|2025-06-08 22:25:00|636.9|635.9|636.9|635.9|636.9|635.9|636.9|635.9|23
1749421800000|2025-06-08 22:30:00|636.6|635.6|636.8|635.8|637|636|636.6|635.6|3
1749422100000|2025-06-08 22:35:00|636.9|635.9|636|635|636.9|635.9|636|635|0
1749422400000|2025-06-08 22:40:00|636.1|635.1|635.9|634.9|636.1|635.1|635.9|634.9|0
1749422700000|2025-06-08 22:45:00|636|635|636|635|636.3|635.3|636|635|0
1749423000000|2025-06-08 22:50:00|636.1|635.1|636.4|635.4|636.4|635.4|635.9|634.9|14
1749423300000|2025-06-08 22:55:00|636.3|635.3|636.4|635.4|636.4|635.4|636.3|635.3|0
1749423600000|2025-06-08 23:00:00|636.3|635.3|636.3|635.3|636.3|635.3|636.1|635.1|0
1749423900000|2025-06-08 23:05:00|636.1|635.1|636|635|636.3|635.3|636|635|0
1749424200000|2025-06-08 23:10:00|635.9|634.9|636|635|636|635|635.8|634.8|0
1749424800000|2025-06-08 23:20:00|635.9|634.9|636|635|636|635|635.9|634.9|0
1749425100000|2025-06-08 23:25:00|635.9|634.9|636|635|636.1|635.1|635.9|634.9|0
1749425400000|2025-06-08 23:30:00|636.1|635.1|636|635|636.1|635.1|636|635|0
1749425700000|2025-06-08 23:35:00|636.1|635.1|636.4|635.4|636.4|635.4|636.1|635.1|1
1749426000000|2025-06-08 23:40:00|636.3|635.3|636.5|635.5|636.8|635.8|636.3|635.3|0
1749426300000|2025-06-08 23:45:00|636.6|635.6|636.9|635.9|636.9|635.9|636.6|635.6|0
1749426600000|2025-06-08 23:50:00|636.8|635.8|636.8|635.8|636.8|635.8|636.6|635.6|0
1749426900000|2025-06-08 23:55:00|636.9|635.9|636.3|635.3|636.9|635.9|636.1|635.1|8
1749427200000|2025-06-09 00:00:00|636|635|635.9|634.9|636.4|635.4|635.8|634.8|2
1749427500000|2025-06-09 00:05:00|636|635|636|635|636.1|635.1|635.8|634.8|2
1749427800000|2025-06-09 00:10:00|636.1|635.1|635.8|634.8|636.1|635.1|635.8|634.8|0
1749428100000|2025-06-09 00:15:00|635.9|634.9|635.8|634.8|635.9|634.9|635.6|634.6|0
1749428400000|2025-06-09 00:20:00|635.6|634.6|635.8|634.8|635.9|634.9|635.6|634.6|0
1749428700000|2025-06-09 00:25:00|635.9|634.9|635.9|634.9|635.9|634.9|635.8|634.8|0
1749429000000|2025-06-09 00:30:00|635.8|634.8|636|635|636|635|635.8|634.8|0
1749429300000|2025-06-09 00:35:00|635.9|634.9|635.8|634.8|636|635|635.8|634.8|0
1749429600000|2025-06-09 00:40:00|635.6|634.6|635.9|634.9|635.9|634.9|635.6|634.6|0
1749429900000|2025-06-09 00:45:00|635.8|634.8|635.8|634.8|635.8|634.8|635.6|634.6|0
1749430200000|2025-06-09 00:50:00|635.6|634.6|635.8|634.8|635.8|634.8|635.6|634.6|0
1749430500000|2025-06-09 00:55:00|635.6|634.6|635.8|634.8|635.8|634.8|635.6|634.6|0
1749430800000|2025-06-09 01:00:00|635.6|634.6|635.5|634.5|636|635|635.4|634.4|0
1749431100000|2025-06-09 01:05:00|635.8|634.8|635.8|634.8|635.8|634.8|635.5|634.5|0
1749431400000|2025-06-09 01:10:00|635.6|634.6|636|635|636|635|635.6|634.6|0
1749431700000|2025-06-09 01:15:00|635.9|634.9|636|635|636|635|635.8|634.8|16
1749432000000|2025-06-09 01:20:00|635.9|634.9|636.3|635.3|636.3|635.3|635.8|634.8|0
1749432300000|2025-06-09 01:25:00|636.1|635.1|636.3|635.3|636.3|635.3|635.9|634.9|0
1749432600000|2025-06-09 01:30:00|636.1|635.1|635.8|634.8|636.3|635.3|635.5|634.5|1
1749432900000|2025-06-09 01:35:00|635.6|634.6|635.8|634.8|636|635|635.5|634.5|0
1749433200000|2025-06-09 01:40:00|635.9|634.9|635.5|634.5|636|635|635.5|634.5|0
1749433500000|2025-06-09 01:45:00|635.8|634.8|635.8|634.8|635.9|634.9|635.5|634.5|0
1749433800000|2025-06-09 01:50:00|635.9|634.9|635.9|634.9|636|635|635.8|634.8|0
1749434100000|2025-06-09 01:55:00|635.8|634.8|636|635|636|635|635.8|634.8|0
1749434400000|2025-06-09 02:00:00|636.1|635.1|635.9|634.9|636.1|635.1|635.8|634.8|0
1749434700000|2025-06-09 02:05:00|635.8|634.8|635.8|634.8|635.9|634.9|635.8|634.8|0
1749435000000|2025-06-09 02:10:00|635.9|634.9|636|635|636.1|635.1|635.9|634.9|0
1749435300000|2025-06-09 02:15:00|635.9|634.9|635.6|634.6|635.9|634.9|635.6|634.6|0
1749435600000|2025-06-09 02:20:00|635.8|634.8|635.9|634.9|635.9|634.9|635.6|634.6|0
1749435900000|2025-06-09 02:25:00|636|635|635.9|634.9|636|635|635.8|634.8|0
1749436200000|2025-06-09 02:30:00|635.8|634.8|636.3|635.3|636.3|635.3|635.8|634.8|0
1749436500000|2025-06-09 02:35:00|636.1|635.1|635.8|634.8|636.1|635.1|635.6|634.6|0
1749436800000|2025-06-09 02:40:00|635.6|634.6|635.6|634.6|635.9|634.9|635.6|634.6|20
1749437100000|2025-06-09 02:45:00|635.5|634.5|635.6|634.6|635.8|634.8|635.5|634.5|24
1749437400000|2025-06-09 02:50:00|635.9|634.9|635.9|634.9|635.9|634.9|635.5|634.5|51
1749437700000|2025-06-09 02:55:00|635.8|634.8|635.6|634.6|635.8|634.8|635.5|634.5|0
1749438000000|2025-06-09 03:00:00|635.8|634.8|635.6|634.6|635.8|634.8|635.5|634.5|33
1749438300000|2025-06-09 03:05:00|635.5|634.5|635.5|634.5|635.6|634.6|635.4|634.4|26
1749438600000|2025-06-09 03:10:00|635.6|634.6|635.6|634.6|635.8|634.8|635.5|634.5|0
1749438900000|2025-06-09 03:15:00|635.8|634.8|635.3|634.3|635.8|634.8|635.3|634.3|2
1749439200000|2025-06-09 03:20:00|635.1|634.1|635|634|635.1|634.1|635|634|3
1749439500000|2025-06-09 03:25:00|635.1|634.1|635.3|634.3|635.3|634.3|635|634|3
1749439800000|2025-06-09 03:30:00|635.1|634.1|635.3|634.3|635.3|634.3|635|634|0
1749440100000|2025-06-09 03:35:00|635.4|634.4|635.5|634.5|635.5|634.5|635.3|634.3|0
1749440400000|2025-06-09 03:40:00|635.4|634.4|636|635|636.1|635.1|635.4|634.4|0
1749440700000|2025-06-09 03:45:00|635.9|634.9|635.6|634.6|635.9|634.9|635.5|634.5|0
1749441000000|2025-06-09 03:50:00|635.8|634.8|635.6|634.6|635.8|634.8|635.6|634.6|0
1749441300000|2025-06-09 03:55:00|635.5|634.5|635.6|634.6|635.6|634.6|635.5|634.5|41
1749441600000|2025-06-09 04:00:00|635.5|634.5|635.9|634.9|635.9|634.9|635.5|634.5|13
1749441900000|2025-06-09 04:05:00|635.8|634.8|635.6|634.6|635.9|634.9|635.5|634.5|0
1749442200000|2025-06-09 04:10:00|635.5|634.5|635.5|634.5|635.5|634.5|635.5|634.5|0
1749442500000|2025-06-09 04:15:00|635.6|634.6|635.5|634.5|635.6|634.6|635.5|634.5|0
1749442800000|2025-06-09 04:20:00|635.6|634.6|635.4|634.4|635.6|634.6|635.4|634.4|0
1749443400000|2025-06-09 04:30:00|635.5|634.5|635.3|634.3|635.6|634.6|635.1|634.1|1
1749443700000|2025-06-09 04:35:00|635.1|634.1|635.3|634.3|635.4|634.4|635.1|634.1|0
1749444000000|2025-06-09 04:40:00|635.4|634.4|635.4|634.4|635.4|634.4|635.3|634.3|0
1749444300000|2025-06-09 04:45:00|635.3|634.3|635.5|634.5|635.5|634.5|635.3|634.3|0
1749444600000|2025-06-09 04:50:00|635.6|634.6|635.8|634.8|635.8|634.8|635.5|634.5|0
1749444900000|2025-06-09 04:55:00|635.6|634.6|635.5|634.5|635.6|634.6|635.5|634.5|0
1749445200000|2025-06-09 05:00:00|635.6|634.6|635.5|634.5|635.6|634.6|635.4|634.4|0
1749445500000|2025-06-09 05:05:00|635.4|634.4|635.5|634.5|635.6|634.6|635.4|634.4|2
1749445800000|2025-06-09 05:10:00|635.4|634.4|635.6|634.6|635.6|634.6|635.4|634.4|27
1749446100000|2025-06-09 05:15:00|635.8|634.8|635.6|634.6|635.8|634.8|635.6|634.6|1
1749446400000|2025-06-09 05:20:00|635.5|634.5|635.6|634.6|635.6|634.6|635.5|634.5|0
1749446700000|2025-06-09 05:25:00|635.5|634.5|635.4|634.4|635.5|634.5|635.4|634.4|0
1749447000000|2025-06-09 05:30:00|635.5|634.5|635.6|634.6|635.6|634.6|635.4|634.4|42
1749447300000|2025-06-09 05:35:00|635.5|634.5|635.6|634.6|635.6|634.6|635.4|634.4|3
1749447600000|2025-06-09 05:40:00|635.9|634.9|635.6|634.6|635.9|634.9|635.5|634.5|0
1749447900000|2025-06-09 05:45:00|635.5|634.5|635.1|634.1|635.5|634.5|635.1|634.1|0
1749448200000|2025-06-09 05:50:00|635.3|634.3|635.5|634.5|635.5|634.5|635.1|634.1|0
1749448500000|2025-06-09 05:55:00|635.6|634.6|635.6|634.6|635.6|634.6|635.5|634.5|6
1749448800000|2025-06-09 06:00:00|635.5|634.5|635.4|634.4|635.6|634.6|635.3|634.3|66
1749449100000|2025-06-09 06:05:00|635.3|634.3|635.4|634.4|635.4|634.4|635.1|634.1|1
1749449400000|2025-06-09 06:10:00|635.3|634.3|635.1|634.1|635.4|634.4|635|634|25
1749449700000|2025-06-09 06:15:00|635|634|635.1|634.1|635.4|634.4|634.9|633.9|56
1749450000000|2025-06-09 06:20:00|635|634|635.6|634.6|635.6|634.6|634.9|633.9|17
1749450300000|2025-06-09 06:25:00|635.5|634.5|635.4|634.4|635.6|634.6|635.1|634.1|7
1749450600000|2025-06-09 06:30:00|635.6|634.6|635.1|634.1|635.6|634.6|635.1|634.1|33
1749450900000|2025-06-09 06:35:00|635.3|634.3|635.1|634.1|635.3|634.3|635.1|634.1|5
1749451200000|2025-06-09 06:40:00|635.3|634.3|635|634|635.3|634.3|634.9|633.9|127
1749451500000|2025-06-09 06:45:00|635.1|634.1|635.3|634.3|635.3|634.3|635|634|71
1749451800000|2025-06-09 06:50:00|635.1|634.1|635.3|634.3|635.6|634.6|635.1|634.1|3
1749452100000|2025-06-09 06:55:00|635.1|634.1|635|634|635.3|634.3|634.9|633.9|103
1749452400000|2025-06-09 07:00:00|635.1|634.1|635|634|635.4|634.4|634.9|633.9|19
1749452700000|2025-06-09 07:05:00|635.1|634.1|635|634|635.3|634.3|635|634|0
1749453000000|2025-06-09 07:10:00|634.9|633.9|634.1|633.1|634.9|633.9|634.1|633.1|8
1749453300000|2025-06-09 07:15:00|634|633|633.6|632.6|634|633|633.5|632.5|342
1749453600000|2025-06-09 07:20:00|633.5|632.5|634|633|634|633|633.5|632.5|33
1749453900000|2025-06-09 07:25:00|633.9|632.9|633.9|632.9|634|633|633.6|632.6|11
1749454200000|2025-06-09 07:30:00|634|633|633.8|632.8|634.3|633.3|633.6|632.6|674
1749454500000|2025-06-09 07:35:00|633.6|632.6|633.9|632.9|634.1|633.1|633.6|632.6|15
1749454800000|2025-06-09 07:40:00|634.1|633.1|635|634|635|634|634|633|214
1749455100000|2025-06-09 07:45:00|634.9|633.9|635.1|634.1|635.1|634.1|634.6|633.6|59
1749455400000|2025-06-09 07:50:00|635.3|634.3|635.9|634.9|636.6|635.6|635.1|634.1|4182
1749455700000|2025-06-09 07:55:00|636.1|635.1|636.6|635.6|637|636|636.1|635.1|819
1749456000000|2025-06-09 08:00:00|636.9|635.9|637.3|636.3|637.3|636.3|636.5|635.5|2975
1749456300000|2025-06-09 08:05:00|637.1|636.1|637.6|636.6|637.6|636.6|637.1|636.1|221
1749456600000|2025-06-09 08:10:00|637.5|636.5|637.4|636.4|637.6|636.6|637.4|636.4|169
1749456900000|2025-06-09 08:15:00|637.5|636.5|637.5|636.5|637.9|636.9|637.1|636.1|247
1749457200000|2025-06-09 08:20:00|637.8|636.8|638.6|637.6|638.6|637.6|637.3|636.3|4520
1749457500000|2025-06-09 08:25:00|638.4|637.4|637.6|636.6|638.4|637.4|637.6|636.6|1104
1749457800000|2025-06-09 08:30:00|637.5|636.5|639.1|638.1|639.1|638.1|637.3|636.3|599
1749458100000|2025-06-09 08:35:00|639.4|638.4|640.8|639.8|640.8|639.8|639.1|638.1|1196
1749458400000|2025-06-09 08:40:00|640.6|639.6|640.4|639.4|641.9|640.9|640.4|639.4|1844
1749458700000|2025-06-09 08:45:00|640.6|639.6|639.4|638.4|640.8|639.8|639.4|638.4|453
1749459000000|2025-06-09 08:50:00|639.1|638.1|638.9|637.9|639.8|638.8|638|637|810
1749459300000|2025-06-09 08:55:00|638.6|637.6|639.6|638.6|639.6|638.6|638.4|637.4|31
1749459600000|2025-06-09 09:00:00|639.4|638.4|640.1|639.1|640.6|639.6|639.4|638.4|165
1749459900000|2025-06-09 09:05:00|640.3|639.3|640.9|639.9|640.9|639.9|639.8|638.8|558
1749460200000|2025-06-09 09:10:00|641|640|640.9|639.9|641|640|640.6|639.6|104
1749460500000|2025-06-09 09:15:00|641.6|640.6|641.8|640.8|641.9|640.9|641.4|640.4|1414
1749460800000|2025-06-09 09:20:00|641.6|640.6|641.4|640.4|641.9|640.9|641.3|640.3|76
1749461100000|2025-06-09 09:25:00|641.3|640.3|641.8|640.8|641.8|640.8|641|640|186
1749461400000|2025-06-09 09:30:00|641.6|640.6|641.6|640.6|642|641|641.5|640.5|166
1749461700000|2025-06-09 09:35:00|641.4|640.4|641.4|640.4|641.9|640.9|641.3|640.3|1017
1749462000000|2025-06-09 09:40:00|641.3|640.3|641.1|640.1|641.4|640.4|640.9|639.9|319
1749462300000|2025-06-09 09:45:00|641.4|640.4|641.5|640.5|641.9|640.9|641.1|640.1|231
1749462600000|2025-06-09 09:50:00|641.4|640.4|642.9|641.9|642.9|641.9|641.4|640.4|636
1749462900000|2025-06-09 09:55:00|643|642|642.6|641.6|643.3|642.3|642.5|641.5|623
1749463200000|2025-06-09 10:00:00|642.5|641.5|643.5|642.5|643.5|642.5|642.1|641.1|24
1749463500000|2025-06-09 10:05:00|643.4|642.4|643.5|642.5|643.5|642.5|643|642|135
1749463800000|2025-06-09 10:10:00|643.4|642.4|643.5|642.5|643.5|642.5|642.6|641.6|269
1749464100000|2025-06-09 10:15:00|643.4|642.4|644.8|643.8|645|644|643.4|642.4|5178
1749464400000|2025-06-09 10:20:00|644.6|643.6|645.5|644.5|645.6|644.6|644.6|643.6|610
1749464700000|2025-06-09 10:25:00|645.6|644.6|645.4|644.4|645.6|644.6|645.3|644.3|318
1749465000000|2025-06-09 10:30:00|645.3|644.3|644.9|643.9|645.4|644.4|644.9|643.9|416
1749465300000|2025-06-09 10:35:00|645|644|645|644|645.1|644.1|644.6|643.6|125
1749465600000|2025-06-09 10:40:00|644.9|643.9|644.9|643.9|645|644|644.6|643.6|94
1749465900000|2025-06-09 10:45:00|644.8|643.8|644.8|643.8|644.9|643.9|644.6|643.6|25
1749466200000|2025-06-09 10:50:00|644.6|643.6|644.6|643.6|644.8|643.8|644.4|643.4|212
1749466500000|2025-06-09 10:55:00|644.5|643.5|644.8|643.8|644.8|643.8|644.4|643.4|101
1749466800000|2025-06-09 11:00:00|644.6|643.6|645.1|644.1|645.3|644.3|644.6|643.6|109
1749467100000|2025-06-09 11:05:00|645.4|644.4|645.1|644.1|645.5|644.5|644.8|643.8|229
1749467400000|2025-06-09 11:10:00|645|644|644.5|643.5|645.1|644.1|644.4|643.4|111
1749467700000|2025-06-09 11:15:00|644.4|643.4|644.6|643.6|644.9|643.9|644.4|643.4|112
1749468000000|2025-06-09 11:20:00|644.8|643.8|645.6|644.6|645.6|644.6|644.8|643.8|31
1749468300000|2025-06-09 11:25:00|645.5|644.5|645.6|644.6|645.6|644.6|645.5|644.5|79
1749468600000|2025-06-09 11:30:00|645.4|644.4|645.9|644.9|646.1|645.1|645.3|644.3|134
1749468900000|2025-06-09 11:35:00|645.8|644.8|645.6|644.6|645.8|644.8|645.4|644.4|75
1749469200000|2025-06-09 11:40:00|645.8|644.8|645.6|644.6|645.9|644.9|645.6|644.6|140
1749469500000|2025-06-09 11:45:00|645.8|644.8|646.1|645.1|646.3|645.3|645.8|644.8|422
1749469800000|2025-06-09 11:50:00|646.5|645.5|646|645|646.8|645.8|646|645|99
1749470100000|2025-06-09 11:55:00|646.1|645.1|646.4|645.4|646.4|645.4|646|645|7
1749470400000|2025-06-09 12:00:00|646.3|645.3|646.1|645.1|646.4|645.4|645.9|644.9|358
1749470700000|2025-06-09 12:05:00|645.9|644.9|646.3|645.3|646.3|645.3|645.6|644.6|122
1749471000000|2025-06-09 12:10:00|646.4|645.4|646.3|645.3|646.6|645.6|646.1|645.1|381
1749471300000|2025-06-09 12:15:00|646.1|645.1|646.4|645.4|646.4|645.4|645.9|644.9|31
1749471600000|2025-06-09 12:20:00|645.9|644.9|646.3|645.3|646.4|645.4|645.9|644.9|234
1749471900000|2025-06-09 12:25:00|646.1|645.1|646.1|645.1|646.6|645.6|645.9|644.9|127
1749472200000|2025-06-09 12:30:00|646.3|645.3|646.3|645.3|646.4|645.4|646.1|645.1|28
1749472500000|2025-06-09 12:35:00|646.4|645.4|646.1|645.1|646.4|645.4|646.1|645.1|38
1749472800000|2025-06-09 12:40:00|646.3|645.3|646.4|645.4|646.6|645.6|645.9|644.9|555
1749473100000|2025-06-09 12:45:00|646.3|645.3|645.9|644.9|646.4|645.4|645.9|644.9|220
1749473400000|2025-06-09 12:50:00|645.6|644.6|645.4|644.4|645.8|644.8|645.1|644.1|147
1749473700000|2025-06-09 12:55:00|645.1|644.1|644.9|643.9|645.4|644.4|644.9|643.9|250
1749474000000|2025-06-09 13:00:00|644.6|643.6|644|643|645.3|644.3|643.6|642.6|188
1749474300000|2025-06-09 13:05:00|643.9|642.9|643.8|642.8|643.9|642.9|643.3|642.3|146
1749474600000|2025-06-09 13:10:00|643.6|642.6|643.4|642.4|643.8|642.8|642.9|641.9|135
1749474900000|2025-06-09 13:15:00|643.3|642.3|643.4|642.4|643.6|642.6|643.3|642.3|51
1749475200000|2025-06-09 13:20:00|643.3|642.3|643.1|642.1|643.4|642.4|642.9|641.9|327
1749475500000|2025-06-09 13:25:00|642.9|641.9|643.1|642.1|643.4|642.4|642.9|641.9|133
1749475800000|2025-06-09 13:30:00|643|642|640.6|639.6|643.1|642.1|640.6|639.6|135
1749476100000|2025-06-09 13:35:00|640.5|639.5|641.1|640.1|641.3|640.3|640.1|639.1|1499
1749476400000|2025-06-09 13:40:00|641|640|640.9|639.9|641.4|640.4|640.9|639.9|182
1749476700000|2025-06-09 13:45:00|641|640|640.5|639.5|641.4|640.4|640.5|639.5|453
1749477000000|2025-06-09 13:50:00|640.6|639.6|640.9|639.9|641.1|640.1|640.3|639.3|64
1749477300000|2025-06-09 13:55:00|640.8|639.8|640.6|639.6|640.9|639.9|639.9|638.9|205
1749477600000|2025-06-09 14:00:00|640.8|639.8|640.9|639.9|641.1|640.1|640.6|639.6|182
1749477900000|2025-06-09 14:05:00|640.6|639.6|641.3|640.3|641.4|640.4|640.5|639.5|72
1749478200000|2025-06-09 14:10:00|641.1|640.1|642.1|641.1|642.4|641.4|641.1|640.1|80
1749478500000|2025-06-09 14:15:00|642.3|641.3|641.9|640.9|642.6|641.6|641.8|640.8|196
1749478800000|2025-06-09 14:20:00|641.8|640.8|642.4|641.4|642.4|641.4|641.4|640.4|72
1749479100000|2025-06-09 14:25:00|642.6|641.6|642.6|641.6|642.9|641.9|642.1|641.1|76
1749479400000|2025-06-09 14:30:00|642.8|641.8|642.9|641.9|643.1|642.1|642.6|641.6|384
1749479700000|2025-06-09 14:35:00|642.6|641.6|642.3|641.3|643.4|642.4|642.1|641.1|127
1749480000000|2025-06-09 14:40:00|642.1|641.1|642.5|641.5|642.6|641.6|642.1|641.1|80
1749480300000|2025-06-09 14:45:00|642.6|641.6|642.3|641.3|642.6|641.6|641.5|640.5|114
1749480600000|2025-06-09 14:50:00|642.1|641.1|643.1|642.1|643.1|642.1|641.9|640.9|1159
1749480900000|2025-06-09 14:55:00|643.3|642.3|643.9|642.9|643.9|642.9|643.1|642.1|123
1749481200000|2025-06-09 15:00:00|644.1|643.1|644.6|643.6|644.8|643.8|643.9|642.9|690
1749481500000|2025-06-09 15:05:00|644.8|643.8|644.9|643.9|645|644|644.6|643.6|137
1749481800000|2025-06-09 15:10:00|644.8|643.8|645.1|644.1|645.1|644.1|644.4|643.4|810
1749482100000|2025-06-09 15:15:00|645|644|646.4|645.4|646.4|645.4|644.9|643.9|1843
1749482400000|2025-06-09 15:20:00|646.5|645.5|645.3|644.3|646.5|645.5|644.9|643.9|373
1749482700000|2025-06-09 15:25:00|645.1|644.1|645.1|644.1|645.4|644.4|644.4|643.4|1726
1749483000000|2025-06-09 15:30:00|645.3|644.3|645.1|644.1|645.9|644.9|644.4|643.4|722
1749483300000|2025-06-09 15:35:00|644.9|643.9|643.8|642.8|645.1|644.1|643.8|642.8|946
1749483600000|2025-06-09 15:40:00|643.6|642.6|643|642|643.8|642.8|642.9|641.9|355
1749483900000|2025-06-09 15:45:00|643.1|642.1|643|642|643.1|642.1|642.6|641.6|69
1749484200000|2025-06-09 15:50:00|642.9|641.9|643.1|642.1|643.1|642.1|642.6|641.6|69
1749484500000|2025-06-09 15:55:00|643.4|642.4|643.4|642.4|643.6|642.6|643.3|642.3|101
1749484800000|2025-06-09 16:00:00|643.5|642.5|643.1|642.1|643.6|642.6|642.8|641.8|1042
1749485100000|2025-06-09 16:05:00|642.9|641.9|642.3|641.3|642.9|641.9|642.1|641.1|257
1749485400000|2025-06-09 16:10:00|642.1|641.1|642.4|641.4|642.4|641.4|642.1|641.1|25
1749485700000|2025-06-09 16:15:00|642.3|641.3|642.8|641.8|642.9|641.9|642.1|641.1|444
1749486000000|2025-06-09 16:20:00|642.5|641.5|642.3|641.3|642.6|641.6|642.1|641.1|111
1749486300000|2025-06-09 16:25:00|642.1|641.1|642.3|641.3|642.4|641.4|641.6|640.6|235
1749486600000|2025-06-09 16:30:00|642.5|641.5|642.9|641.9|643.4|642.4|642.5|641.5|470
1749486900000|2025-06-09 16:35:00|642.8|641.8|642.6|641.6|643|642|642.5|641.5|21
1749487200000|2025-06-09 16:40:00|642.5|641.5|642.5|641.5|642.6|641.6|642.3|641.3|49
1749487500000|2025-06-09 16:45:00|642.6|641.6|642.6|641.6|642.8|641.8|642.4|641.4|87
1749487800000|2025-06-09 16:50:00|642.9|641.9|643.9|642.9|644.1|643.1|642.9|641.9|1247
1749488100000|2025-06-09 16:55:00|643.6|642.6|644.9|643.9|644.9|643.9|643.6|642.6|84
1749488400000|2025-06-09 17:00:00|644.8|643.8|644.4|643.4|644.9|643.9|644.4|643.4|27
1749488700000|2025-06-09 17:05:00|644.3|643.3|644.9|643.9|644.9|643.9|643.9|642.9|296
1749489000000|2025-06-09 17:10:00|644.8|643.8|645.1|644.1|645.1|644.1|644.6|643.6|25
1749489300000|2025-06-09 17:15:00|645.3|644.3|645.1|644.1|645.3|644.3|644.9|643.9|83
1749489600000|2025-06-09 17:20:00|645|644|644.5|643.5|645|644|644.5|643.5|45
1749489900000|2025-06-09 17:25:00|644.6|643.6|644.6|643.6|645.1|644.1|644.5|643.5|15
1749490200000|2025-06-09 17:30:00|644.8|643.8|644.8|643.8|644.8|643.8|644.1|643.1|38
1749490500000|2025-06-09 17:35:00|644.6|643.6|645.8|644.8|645.9|644.9|644.6|643.6|790
1749490800000|2025-06-09 17:40:00|645.9|644.9|646|645|646.1|645.1|645.8|644.8|60
1749491100000|2025-06-09 17:45:00|646.1|645.1|646.4|645.4|646.4|645.4|646|645|257
1749491400000|2025-06-09 17:50:00|646.5|645.5|646.4|645.4|646.6|645.6|646.3|645.3|43
1749491700000|2025-06-09 17:55:00|646.3|645.3|646.1|645.1|646.4|645.4|646|645|5
1749492000000|2025-06-09 18:00:00|646|645|646.1|645.1|646.3|645.3|645.9|644.9|52
1749492300000|2025-06-09 18:05:00|646.3|645.3|646|645|646.4|645.4|645.9|644.9|196
1749492600000|2025-06-09 18:10:00|645.9|644.9|645.4|644.4|645.9|644.9|645.4|644.4|171
1749492900000|2025-06-09 18:15:00|645.5|644.5|645.8|644.8|646.1|645.1|645.5|644.5|47
1749493200000|2025-06-09 18:20:00|645.9|644.9|646.8|645.8|646.9|645.9|645.6|644.6|51
1749493500000|2025-06-09 18:25:00|646.9|645.9|646.9|645.9|647.4|646.4|646.8|645.8|602
1749493800000|2025-06-09 18:30:00|646.6|645.6|647.4|646.4|647.6|646.6|646.6|645.6|353
1749494100000|2025-06-09 18:35:00|647.3|646.3|647.3|646.3|647.4|646.4|647|646|133
1749494400000|2025-06-09 18:40:00|647.1|646.1|647.3|646.3|647.5|646.5|647.1|646.1|5
1749494700000|2025-06-09 18:45:00|647.1|646.1|647.1|646.1|647.4|646.4|647|646|76
1749495000000|2025-06-09 18:50:00|647|646|646.9|645.9|647.1|646.1|646.9|645.9|207
1749495300000|2025-06-09 18:55:00|647|646|647.1|646.1|647.4|646.4|646.9|645.9|6
1749495600000|2025-06-09 19:00:00|647.3|646.3|647.4|646.4|647.6|646.6|647.1|646.1|48
1749495900000|2025-06-09 19:05:00|647.1|646.1|647|646|647.3|646.3|647|646|2
1749496200000|2025-06-09 19:10:00|647.1|646.1|646.9|645.9|647.1|646.1|646.9|645.9|2
1749496500000|2025-06-09 19:15:00|646.8|645.8|646.9|645.9|646.9|645.9|646.6|645.6|3
1749496800000|2025-06-09 19:20:00|646.8|645.8|646.9|645.9|646.9|645.9|646.6|645.6|3
1749497100000|2025-06-09 19:25:00|646.6|645.6|646.6|645.6|646.9|645.9|646.4|645.4|2
1749497400000|2025-06-09 19:30:00|646.5|645.5|646.4|645.4|646.6|645.6|646.1|645.1|45
1749497700000|2025-06-09 19:35:00|646.6|645.6|646.6|645.6|646.6|645.6|646.4|645.4|36
1749498000000|2025-06-09 19:40:00|646.5|645.5|646.6|645.6|646.6|645.6|646.4|645.4|6
1749498300000|2025-06-09 19:45:00|646.5|645.5|646.4|645.4|646.5|645.5|646.1|645.1|35
1749498600000|2025-06-09 19:50:00|646.5|645.5|646.8|645.8|646.9|645.9|646.5|645.5|0
1749498900000|2025-06-09 19:55:00|646.9|645.9|646.5|645.5|646.9|645.9|646.5|645.5|28
1749499200000|2025-06-09 20:00:00|646.6|645.6|646.9|645.9|646.9|645.9|646.5|645.5|26
1749499500000|2025-06-09 20:05:00|646.8|645.8|646.9|645.9|647|646|646.6|645.6|9
1749499800000|2025-06-09 20:10:00|647|646|646.6|645.6|647|646|646.6|645.6|3
1749500100000|2025-06-09 20:15:00|646.8|645.8|646.5|645.5|646.8|645.8|646.5|645.5|0
1749500400000|2025-06-09 20:20:00|646.6|645.6|646.8|645.8|646.8|645.8|646.5|645.5|0
1749500700000|2025-06-09 20:25:00|646.9|645.9|646.9|645.9|646.9|645.9|646.8|645.8|0
1749501000000|2025-06-09 20:30:00|647|646|647.1|646.1|647.1|646.1|646.9|645.9|0
1749501300000|2025-06-09 20:35:00|647.3|646.3|647.1|646.1|647.3|646.3|647|646|1
1749501600000|2025-06-09 20:40:00|647|646|647.1|646.1|647.1|646.1|647|646|1
1749501900000|2025-06-09 20:45:00|647|646|646.9|645.9|647.1|646.1|646.9|645.9|2
1749502200000|2025-06-09 20:50:00|647|646|646.9|645.9|647|646|646.6|645.6|52
1749502500000|2025-06-09 20:55:00|647|646|646.9|645.9|647|646|646.8|645.8|33
1749502800000|2025-06-09 21:00:00|646.8|645.8|647|646|647|646|646.8|645.8|0
1749503100000|2025-06-09 21:05:00|646.9|645.9|647|646|647|646|646.9|645.9|0
1749503400000|2025-06-09 21:10:00|646.9|645.9|646.9|645.9|646.9|645.9|646.9|645.9|0
1749503700000|2025-06-09 21:15:00|647|646|647|646|647|646|646.9|645.9|0
1749504000000|2025-06-09 21:20:00|646.9|645.9|646.9|645.9|646.9|645.9|646.9|645.9|0
1749505800000|2025-06-09 21:50:00|||||||||2
1749506100000|2025-06-09 21:55:00|647.5|644.5|646.8|645.8|647.5|645.8|646.8|644.4|0
1749513600000|2025-06-10 00:00:00|647.1|646.1|647|646|647.3|646.3|646.8|645.8|2
1749513900000|2025-06-10 00:05:00|646.9|645.9|646.6|645.6|647|646|646.6|645.6|0
1749514200000|2025-06-10 00:10:00|646.8|645.8|647|646|647.1|646.1|646.8|645.8|26
1749514500000|2025-06-10 00:15:00|647.1|646.1|647.1|646.1|647.1|646.1|647|646|0
1749514800000|2025-06-10 00:20:00|647|646|647.3|646.3|647.3|646.3|647|646|15
1749515100000|2025-06-10 00:25:00|647.1|646.1|647.3|646.3|647.3|646.3|647|646|0
1749515700000|2025-06-10 00:35:00|647.4|646.4|647.3|646.3|647.4|646.4|647.1|646.1|0
1749516000000|2025-06-10 00:40:00|647.4|646.4|647.4|646.4|647.4|646.4|647.3|646.3|0
1749516300000|2025-06-10 00:45:00|647.5|646.5|647|646|647.5|646.5|647|646|0
1749516600000|2025-06-10 00:50:00|647.1|646.1|647.3|646.3|647.3|646.3|647|646|0
1749516900000|2025-06-10 00:55:00|647.1|646.1|647|646|647.3|646.3|647|646|0
1749517200000|2025-06-10 01:00:00|647.1|646.1|647.5|646.5|647.5|646.5|646.8|645.8|0
1749517500000|2025-06-10 01:05:00|647.6|646.6|647.4|646.4|647.8|646.8|647.3|646.3|1
1749517800000|2025-06-10 01:10:00|647.5|646.5|647|646|647.5|646.5|646.8|645.8|30
1749518100000|2025-06-10 01:15:00|646.9|645.9|647|646|647|646|646.8|645.8|0
1749518400000|2025-06-10 01:20:00|646.9|645.9|647.1|646.1|647.1|646.1|646.6|645.6|0
1749518700000|2025-06-10 01:25:00|647|646|647.3|646.3|647.4|646.4|647|646|0
1749519000000|2025-06-10 01:30:00|647|646|646.8|645.8|647.3|646.3|646.8|645.8|0
1749519300000|2025-06-10 01:35:00|646.9|645.9|646.8|645.8|647|646|646.6|645.6|0
1749519600000|2025-06-10 01:40:00|646.9|645.9|647.3|646.3|647.3|646.3|646.9|645.9|0
1749519900000|2025-06-10 01:45:00|647.1|646.1|647.3|646.3|647.3|646.3|647|646|0
1749520200000|2025-06-10 01:50:00|647.5|646.5|647.5|646.5|647.5|646.5|647.3|646.3|0
1749520500000|2025-06-10 01:55:00|647.8|646.8|647.8|646.8|648|647|647.8|646.8|1
1749520800000|2025-06-10 02:00:00|647.9|646.9|648|647|648|647|647.6|646.6|0
1749521100000|2025-06-10 02:05:00|648.1|647.1|648.1|647.1|648.1|647.1|648|647|0
1749521400000|2025-06-10 02:10:00|648.3|647.3|648|647|648.3|647.3|648|647|0
1749521700000|2025-06-10 02:15:00|647.9|646.9|648|647|648.1|647.1|647.9|646.9|0
1749522000000|2025-06-10 02:20:00|647.9|646.9|647.9|646.9|648|647|647.6|646.6|2
1749522300000|2025-06-10 02:25:00|647.8|646.8|648|647|648|647|647.8|646.8|0
1749522600000|2025-06-10 02:30:00|647.9|646.9|648.3|647.3|648.3|647.3|647.8|646.8|0
1749522900000|2025-06-10 02:35:00|648|647|648|647|648|647|647.8|646.8|0
1749523200000|2025-06-10 02:40:00|647.9|646.9|647.9|646.9|648.1|647.1|647.9|646.9|5
1749523500000|2025-06-10 02:45:00|648|647|647.8|646.8|648|647|647.6|646.6|0
1749523800000|2025-06-10 02:50:00|647.6|646.6|647.8|646.8|647.9|646.9|647.6|646.6|0
1749524100000|2025-06-10 02:55:00|647.9|646.9|648|647|648.1|647.1|647.8|646.8|0
1749524400000|2025-06-10 03:00:00|648.1|647.1|648.1|647.1|648.1|647.1|648|647|4
1749524700000|2025-06-10 03:05:00|648|647|648|647|648.1|647.1|648|647|0
1749525000000|2025-06-10 03:10:00|648.1|647.1|648|647|648.1|647.1|647.9|646.9|0
1749525300000|2025-06-10 03:15:00|647.9|646.9|647.8|646.8|648|647|647.6|646.6|1
1749525600000|2025-06-10 03:20:00|647.9|646.9|647.9|646.9|647.9|646.9|647.6|646.6|4
1749525900000|2025-06-10 03:25:00|648|647|647.9|646.9|648|647|647.9|646.9|6
1749526200000|2025-06-10 03:30:00|647.8|646.8|647.3|646.3|647.8|646.8|647.1|646.1|11
1749526500000|2025-06-10 03:35:00|647.4|646.4|646.4|645.4|647.4|646.4|646.1|645.1|152
1749526800000|2025-06-10 03:40:00|646.5|645.5|646.6|645.6|646.6|645.6|646.5|645.5|4
1749527100000|2025-06-10 03:45:00|646.8|645.8|646.8|645.8|647|646|646.8|645.8|27
1749527400000|2025-06-10 03:50:00|646.6|645.6|646.5|645.5|646.6|645.6|646.3|645.3|283
1749527700000|2025-06-10 03:55:00|646.4|645.4|646.1|645.1|646.4|645.4|646.1|645.1|0
1749528000000|2025-06-10 04:00:00|646.3|645.3|646.3|645.3|646.4|645.4|646.1|645.1|0
1749528300000|2025-06-10 04:05:00|646.4|645.4|646.1|645.1|646.4|645.4|646|645|0
1749528600000|2025-06-10 04:10:00|646.3|645.3|646.3|645.3|646.4|645.4|646.3|645.3|0
1749528900000|2025-06-10 04:15:00|646.1|645.1|646.3|645.3|646.3|645.3|646.1|645.1|0
1749529200000|2025-06-10 04:20:00|646.1|645.1|646|645|646.3|645.3|646|645|0
1749529500000|2025-06-10 04:25:00|646.1|645.1|646.3|645.3|646.3|645.3|646|645|0
1749529800000|2025-06-10 04:30:00|646.1|645.1|646.3|645.3|646.3|645.3|646.1|645.1|0
1749530100000|2025-06-10 04:35:00|646.1|645.1|646.1|645.1|646.1|645.1|646|645|0
1749530400000|2025-06-10 04:40:00|646.3|645.3|646.3|645.3|646.3|645.3|646.1|645.1|0
1749530700000|2025-06-10 04:45:00|646.1|645.1|646.3|645.3|646.3|645.3|646.1|645.1|0
1749531000000|2025-06-10 04:50:00|646.4|645.4|646.1|645.1|646.4|645.4|646.1|645.1|0
1749531300000|2025-06-10 04:55:00|646.3|645.3|646.3|645.3|646.4|645.4|646.3|645.3|0
1749531600000|2025-06-10 05:00:00|646.1|645.1|646.3|645.3|646.5|645.5|646.1|645.1|0
1749531900000|2025-06-10 05:05:00|646.4|645.4|646.5|645.5|646.8|645.8|646.3|645.3|0
1749532200000|2025-06-10 05:10:00|646.4|645.4|646.5|645.5|646.5|645.5|646.4|645.4|0
1749532500000|2025-06-10 05:15:00|646.4|645.4|646.3|645.3|646.5|645.5|646.1|645.1|0
1749532800000|2025-06-10 05:20:00|646.1|645.1|645.9|644.9|646.1|645.1|645.6|644.6|0
1749533100000|2025-06-10 05:25:00|646|645|645.1|644.1|646|645|645|644|276
1749533400000|2025-06-10 05:30:00|645.3|644.3|645.3|644.3|645.3|644.3|644.8|643.8|52
1749533700000|2025-06-10 05:35:00|645.1|644.1|645.8|644.8|645.8|644.8|645.1|644.1|10
1749534000000|2025-06-10 05:40:00|645.6|644.6|645.9|644.9|646|645|645.5|644.5|0
1749534300000|2025-06-10 05:45:00|646|645|645.5|644.5|646|645|645.5|644.5|24
1749534600000|2025-06-10 05:50:00|645.8|644.8|645.4|644.4|645.8|644.8|645.3|644.3|28
1749534900000|2025-06-10 05:55:00|645.3|644.3|645.3|644.3|645.3|644.3|645.3|644.3|0
1749535200000|2025-06-10 06:00:00|645.1|644.1|645.9|644.9|645.9|644.9|645|644|81
1749535500000|2025-06-10 06:05:00|646|645|645.8|644.8|646.1|645.1|645.8|644.8|6
1749535800000|2025-06-10 06:10:00|645.6|644.6|645.4|644.4|645.6|644.6|645.4|644.4|16
1749536100000|2025-06-10 06:15:00|645.5|644.5|645.9|644.9|645.9|644.9|645.4|644.4|16
1749536400000|2025-06-10 06:20:00|645.8|644.8|646|645|646.1|645.1|645.8|644.8|15
1749536700000|2025-06-10 06:25:00|646.1|645.1|645.5|644.5|646.1|645.1|645.4|644.4|245
1749537000000|2025-06-10 06:30:00|645.6|644.6|645.3|644.3|645.8|644.8|645.3|644.3|12
1749537300000|2025-06-10 06:35:00|645.4|644.4|645.1|644.1|645.4|644.4|644.9|643.9|5
1749537600000|2025-06-10 06:40:00|645|644|645.6|644.6|645.6|644.6|644.9|643.9|48
1749537900000|2025-06-10 06:45:00|645.5|644.5|645.5|644.5|645.8|644.8|645|644|111
1749538200000|2025-06-10 06:50:00|645.4|644.4|644.8|643.8|645.5|644.5|644.6|643.6|24
1749538500000|2025-06-10 06:55:00|644.6|643.6|644.6|643.6|644.9|643.9|644.4|643.4|32
1749538800000|2025-06-10 07:00:00|644.5|643.5|645|644|645.4|644.4|644.5|643.5|96
1749539100000|2025-06-10 07:05:00|644.9|643.9|645.1|644.1|645.5|644.5|644.5|643.5|138
1749539400000|2025-06-10 07:10:00|645|644|644.5|643.5|645|644|644.3|643.3|20
1749539700000|2025-06-10 07:15:00|644.4|643.4|643.1|642.1|644.5|643.5|643|642|1194
1749540000000|2025-06-10 07:20:00|643|642|643.1|642.1|643.4|642.4|642.6|641.6|70
1749540300000|2025-06-10 07:25:00|643.3|642.3|643.9|642.9|643.9|642.9|643.3|642.3|140
1749540600000|2025-06-10 07:30:00|644|643|643.9|642.9|644.1|643.1|643.9|642.9|67
1749540900000|2025-06-10 07:35:00|643.6|642.6|643.4|642.4|643.6|642.6|643.4|642.4|115
1749541200000|2025-06-10 07:40:00|643.5|642.5|642.6|641.6|643.5|642.5|642.6|641.6|107
1749541500000|2025-06-10 07:45:00|642.5|641.5|642.5|641.5|642.6|641.6|641.9|640.9|132
1749541800000|2025-06-10 07:50:00|642.4|641.4|643.4|642.4|643.5|642.5|642.3|641.3|106
1749542100000|2025-06-10 07:55:00|643.3|642.3|642.8|641.8|643.8|642.8|642.8|641.8|93
1749542400000|2025-06-10 08:00:00|642.9|641.9|643.1|642.1|643.6|642.6|642.4|641.4|158
1749542700000|2025-06-10 08:05:00|643.3|642.3|643.4|642.4|643.4|642.4|642.9|641.9|55
1749543000000|2025-06-10 08:10:00|643.5|642.5|643.6|642.6|643.9|642.9|643.4|642.4|424
1749543300000|2025-06-10 08:15:00|643.8|642.8|644.4|643.4|644.4|643.4|643.4|642.4|56
1749543600000|2025-06-10 08:20:00|644.5|643.5|644.4|643.4|645|644|644.3|643.3|140
1749543900000|2025-06-10 08:25:00|644.3|643.3|644.3|643.3|644.5|643.5|643.9|642.9|490
1749544200000|2025-06-10 08:30:00|644.4|643.4|644.4|643.4|644.6|643.6|644.1|643.1|231
1749544500000|2025-06-10 08:35:00|644.1|643.1|644.3|643.3|644.3|643.3|643.6|642.6|560
1749544800000|2025-06-10 08:40:00|644.4|643.4|643.8|642.8|644.4|643.4|643.6|642.6|58
1749545100000|2025-06-10 08:45:00|643.9|642.9|644.1|643.1|644.3|643.3|643.4|642.4|36
1749545400000|2025-06-10 08:50:00|643.9|642.9|643.9|642.9|644.4|643.4|643.9|642.9|158
1749545700000|2025-06-10 08:55:00|644|643|644.6|643.6|644.6|643.6|643.9|642.9|293
1749546000000|2025-06-10 09:00:00|644.9|643.9|644.8|643.8|645.4|644.4|644.5|643.5|219
1749546300000|2025-06-10 09:05:00|644.6|643.6|644.6|643.6|645.1|644.1|644.5|643.5|323
1749546600000|2025-06-10 09:10:00|644.5|643.5|645.8|644.8|645.8|644.8|644.5|643.5|143
1749546900000|2025-06-10 09:15:00|645.9|644.9|646.5|645.5|646.6|645.6|645.6|644.6|63
1749547200000|2025-06-10 09:20:00|646.6|645.6|646.6|645.6|647|646|646.5|645.5|295
1749547500000|2025-06-10 09:25:00|646.8|645.8|646.4|645.4|646.8|645.8|646.1|645.1|42
1749547800000|2025-06-10 09:30:00|646.9|645.9|647.3|646.3|647.6|646.6|646.6|645.6|171
1749548100000|2025-06-10 09:35:00|647.4|646.4|647.1|646.1|647.4|646.4|646.9|645.9|113
1749548400000|2025-06-10 09:40:00|647|646|646.5|645.5|647.3|646.3|646.4|645.4|314
1749548700000|2025-06-10 09:45:00|646.6|645.6|645.4|644.4|646.8|645.8|645.4|644.4|69
1749549000000|2025-06-10 09:50:00|645.5|644.5|645.1|644.1|645.5|644.5|644.1|643.1|684
1749549300000|2025-06-10 09:55:00|645.3|644.3|645|644|645.6|644.6|644.9|643.9|111
1749549600000|2025-06-10 10:00:00|644.9|643.9|645.8|644.8|645.9|644.9|644.9|643.9|85
1749549900000|2025-06-10 10:05:00|645.9|644.9|645.9|644.9|645.9|644.9|645.6|644.6|140
1749550200000|2025-06-10 10:10:00|646|645|646.4|645.4|646.5|645.5|645.9|644.9|137
1749550500000|2025-06-10 10:15:00|646.6|645.6|646.4|645.4|646.6|645.6|646.1|645.1|216
1749550800000|2025-06-10 10:20:00|646.3|645.3|645.6|644.6|646.4|645.4|645.5|644.5|315
1749551100000|2025-06-10 10:25:00|645.8|644.8|645.8|644.8|645.9|644.9|645.6|644.6|78
1749551400000|2025-06-10 10:30:00|645.9|644.9|645.9|644.9|645.9|644.9|645.6|644.6|79
1749551700000|2025-06-10 10:35:00|646|645|646.6|645.6|646.9|645.9|646|645|509
1749552000000|2025-06-10 10:40:00|646.8|645.8|647.4|646.4|647.4|646.4|646.6|645.6|37
1749552300000|2025-06-10 10:45:00|647.3|646.3|647.6|646.6|647.6|646.6|647.1|646.1|44
1749552600000|2025-06-10 10:50:00|647.8|646.8|646.9|645.9|647.9|646.9|646.9|645.9|299
1749552900000|2025-06-10 10:55:00|647|646|646.9|645.9|647.1|646.1|646.9|645.9|21
1749553200000|2025-06-10 11:00:00|647|646|646.6|645.6|647.1|646.1|646.6|645.6|26
1749553500000|2025-06-10 11:05:00|646.8|645.8|646.6|645.6|646.9|645.9|646.4|645.4|78
1749553800000|2025-06-10 11:10:00|646.5|645.5|646.8|645.8|646.9|645.9|646.4|645.4|39
1749554100000|2025-06-10 11:15:00|646.6|645.6|646.9|645.9|647.4|646.4|646.6|645.6|90
1749554400000|2025-06-10 11:20:00|647|646|647.6|646.6|647.6|646.6|647|646|23
1749554700000|2025-06-10 11:25:00|647.5|646.5|647.4|646.4|647.6|646.6|646.5|645.5|1238
1749555000000|2025-06-10 11:30:00|647.5|646.5|648.1|647.1|648.1|647.1|647.4|646.4|214
1749555300000|2025-06-10 11:35:00|648|647|648.4|647.4|648.6|647.6|648|647|317
1749555600000|2025-06-10 11:40:00|648.5|647.5|648.8|647.8|649|648|648.5|647.5|352
1749555900000|2025-06-10 11:45:00|648.9|647.9|649.1|648.1|649.1|648.1|648.5|647.5|301
1749556200000|2025-06-10 11:50:00|649.3|648.3|648.8|647.8|649.4|648.4|648.3|647.3|566
1749556500000|2025-06-10 11:55:00|648.9|647.9|649.4|648.4|649.6|648.6|648.8|647.8|87
1749556800000|2025-06-10 12:00:00|649.5|648.5|649.4|648.4|649.5|648.5|649|648|666
1749557100000|2025-06-10 12:05:00|649.3|648.3|649.3|648.3|649.6|648.6|649.3|648.3|123
1749557400000|2025-06-10 12:10:00|649.1|648.1|648.9|647.9|649.4|648.4|648.9|647.9|73
1749557700000|2025-06-10 12:15:00|649|648|649.5|648.5|649.6|648.6|648.9|647.9|169
1749558000000|2025-06-10 12:20:00|649.6|648.6|649.9|648.9|649.9|648.9|649.6|648.6|23
1749558300000|2025-06-10 12:25:00|649.8|648.8|649.6|648.6|650.1|649.1|649.6|648.6|79
1749558600000|2025-06-10 12:30:00|649.8|648.8|650|649|650.5|649.5|649.6|648.6|119
1749558900000|2025-06-10 12:35:00|650.1|649.1|649.1|648.1|650.1|649.1|649.1|648.1|276
1749559200000|2025-06-10 12:40:00|649|648|649.4|648.4|649.6|648.6|648.6|647.6|259
1749559500000|2025-06-10 12:45:00|649.6|648.6|649.4|648.4|649.8|648.8|649.1|648.1|40
1749559800000|2025-06-10 12:50:00|649.3|648.3|648.5|647.5|649.4|648.4|648.5|647.5|423
1749560100000|2025-06-10 12:55:00|648.6|647.6|647.9|646.9|649.1|648.1|647.8|646.8|981
1749560400000|2025-06-10 13:00:00|648|647|648.9|647.9|649.1|648.1|648|647|168
1749560700000|2025-06-10 13:05:00|649|648|648.4|647.4|649|648|648.1|647.1|104
1749561000000|2025-06-10 13:10:00|648.3|647.3|647.5|646.5|648.5|647.5|647.4|646.4|318
1749561300000|2025-06-10 13:15:00|647.6|646.6|646.9|645.9|647.8|646.8|646.6|645.6|196
1749561600000|2025-06-10 13:20:00|646.6|645.6|646.8|645.8|647.1|646.1|646.1|645.1|542
1749561900000|2025-06-10 13:25:00|646.6|645.6|646.9|645.9|647|646|646.5|645.5|33
1749562200000|2025-06-10 13:30:00|647|646|647.6|646.6|647.9|646.9|646.6|645.6|102
1749562500000|2025-06-10 13:35:00|647.4|646.4|647.9|646.9|648.1|647.1|647.1|646.1|505
1749562800000|2025-06-10 13:40:00|648.1|647.1|649.1|648.1|649.4|648.4|647.9|646.9|123
1749563100000|2025-06-10 13:45:00|649.3|648.3|649.4|648.4|649.6|648.6|649.1|648.1|82
1749563400000|2025-06-10 13:50:00|649.3|648.3|649.4|648.4|649.5|648.5|648.8|647.8|183
1749563700000|2025-06-10 13:55:00|649.3|648.3|649.9|648.9|650|649|649|648|356
1749564000000|2025-06-10 14:00:00|650.1|649.1|650.1|649.1|650.1|649.1|649.6|648.6|93
1749564300000|2025-06-10 14:05:00|650|649|650|649|650.4|649.4|649.9|648.9|27
1749564600000|2025-06-10 14:10:00|650.1|649.1|650.4|649.4|650.5|649.5|649.9|648.9|57
1749564900000|2025-06-10 14:15:00|650.3|649.3|649.3|648.3|650.3|649.3|648.9|647.9|203
1749565200000|2025-06-10 14:20:00|649.1|648.1|650.3|649.3|650.4|649.4|648.9|647.9|93
1749565500000|2025-06-10 14:25:00|650.4|649.4|650.9|649.9|650.9|649.9|650.3|649.3|72
1749565800000|2025-06-10 14:30:00|651.1|650.1|652.1|651.1|652.4|651.4|650.6|649.6|1000
1749566100000|2025-06-10 14:35:00|652|651|651.4|650.4|652.1|651.1|651.1|650.1|434
1749566400000|2025-06-10 14:40:00|651.3|650.3|651.8|650.8|651.9|650.9|651.3|650.3|154
1749566700000|2025-06-10 14:45:00|651.9|650.9|651.4|650.4|651.9|650.9|651.1|650.1|78
1749567000000|2025-06-10 14:50:00|651.1|650.1|650.6|649.6|651.1|650.1|650.1|649.1|1757
1749567300000|2025-06-10 14:55:00|650.9|649.9|651.4|650.4|651.4|650.4|650.1|649.1|445
1749567600000|2025-06-10 15:00:00|651.5|650.5|652.5|651.5|652.6|651.6|651.4|650.4|755
1749567900000|2025-06-10 15:05:00|652.6|651.6|652.6|651.6|652.6|651.6|652.1|651.1|45
1749568200000|2025-06-10 15:10:00|652.8|651.8|652.6|651.6|652.9|651.9|652.3|651.3|609
1749568500000|2025-06-10 15:15:00|652.8|651.8|652.4|651.4|652.9|651.9|652.3|651.3|541
1749568800000|2025-06-10 15:20:00|652.1|651.1|652.4|651.4|652.4|651.4|651.6|650.6|338
1749569100000|2025-06-10 15:25:00|652.1|651.1|653.4|652.4|653.4|652.4|652.1|651.1|1383
1749569400000|2025-06-10 15:30:00|653.3|652.3|652.4|651.4|653.4|652.4|651.6|650.6|688
1749569700000|2025-06-10 15:35:00|652.5|651.5|650.9|649.9|652.6|651.6|650.9|649.9|973
1749570000000|2025-06-10 15:40:00|651|650|649.1|648.1|651|650|648.9|647.9|2259
1749570300000|2025-06-10 15:45:00|649|648|649|648|649.4|648.4|648.6|647.6|132
1749570600000|2025-06-10 15:50:00|648.9|647.9|648|647|649.3|648.3|647.6|646.6|461
1749570900000|2025-06-10 15:55:00|648.1|647.1|647.6|646.6|648.1|647.1|646.9|645.9|159
1749571200000|2025-06-10 16:00:00|647.5|646.5|647.1|646.1|647.8|646.8|647.1|646.1|1337
1749571500000|2025-06-10 16:05:00|647|646|647.1|646.1|647.3|646.3|646.9|645.9|38
1749571800000|2025-06-10 16:10:00|647.3|646.3|647.4|646.4|647.4|646.4|647|646|9
1749572100000|2025-06-10 16:15:00|647.6|646.6|648.6|647.6|649|648|647.6|646.6|388
1749572400000|2025-06-10 16:20:00|648.5|647.5|648.6|647.6|649.1|648.1|648.4|647.4|142
1749572700000|2025-06-10 16:25:00|648.8|647.8|649|648|649.3|648.3|648.6|647.6|258
1749573000000|2025-06-10 16:30:00|649.1|648.1|649.4|648.4|649.4|648.4|649|648|166
1749573300000|2025-06-10 16:35:00|649.3|648.3|649.1|648.1|649.6|648.6|649.1|648.1|21
1749573600000|2025-06-10 16:40:00|649.3|648.3|647.9|646.9|649.4|648.4|647.9|646.9|104
1749573900000|2025-06-10 16:45:00|647.8|646.8|647.1|646.1|647.8|646.8|646.5|645.5|61
1749574200000|2025-06-10 16:50:00|646.9|645.9|645.9|644.9|647.1|646.1|645.9|644.9|134
1749574500000|2025-06-10 16:55:00|645.8|644.8|644.9|643.9|645.8|644.8|644.9|643.9|549
1749574800000|2025-06-10 17:00:00|645|644|644.6|643.6|645.1|644.1|644.3|643.3|328
1749575100000|2025-06-10 17:05:00|644.5|643.5|644.5|643.5|645.3|644.3|644.4|643.4|680
1749575400000|2025-06-10 17:10:00|644.6|643.6|644.1|643.1|644.6|643.6|644.1|643.1|44
1749575700000|2025-06-10 17:15:00|644|643|644|643|644.5|643.5|643.8|642.8|64
1749576000000|2025-06-10 17:20:00|643.9|642.9|643.4|642.4|644.1|643.1|643.4|642.4|22
1749576300000|2025-06-10 17:25:00|643.5|642.5|643.6|642.6|643.6|642.6|643.1|642.1|51
1749576600000|2025-06-10 17:30:00|643.5|642.5|643.5|642.5|643.6|642.6|643.4|642.4|11
1749576900000|2025-06-10 17:35:00|643.4|642.4|642.4|641.4|643.5|642.5|642.4|641.4|4
1749577200000|2025-06-10 17:40:00|642.5|641.5|642.6|641.6|642.6|641.6|642.1|641.1|102
1749577500000|2025-06-10 17:45:00|642.5|641.5|642.8|641.8|642.8|641.8|642.4|641.4|80
1749577800000|2025-06-10 17:50:00|642.6|641.6|643.1|642.1|643.1|642.1|642.6|641.6|143
1749578100000|2025-06-10 17:55:00|643.3|642.3|642.9|641.9|643.6|642.6|642.8|641.8|12
1749578400000|2025-06-10 18:00:00|643|642|642.9|641.9|643.1|642.1|642.6|641.6|93
1749578700000|2025-06-10 18:05:00|642.8|641.8|641.9|640.9|643.1|642.1|641.9|640.9|2364
1749579000000|2025-06-10 18:10:00|641.6|640.6|641.9|640.9|642.1|641.1|640.9|639.9|1568
1749579300000|2025-06-10 18:15:00|641.8|640.8|641.3|640.3|641.9|640.9|640.8|639.8|72
1749579600000|2025-06-10 18:20:00|641.4|640.4|640.9|639.9|641.4|640.4|640.6|639.6|66
1749579900000|2025-06-10 18:25:00|640.8|639.8|639.4|638.4|641.1|640.1|639.4|638.4|726
1749580200000|2025-06-10 18:30:00|639.5|638.5|637.3|636.3|639.6|638.6|637.1|636.1|254
1749580500000|2025-06-10 18:35:00|637.4|636.4|637.4|636.4|637.8|636.8|637.3|636.3|424
1749580800000|2025-06-10 18:40:00|637.3|636.3|637.3|636.3|637.4|636.4|636.9|635.9|202
1749581100000|2025-06-10 18:45:00|637.4|636.4|637.1|636.1|637.4|636.4|636.8|635.8|1
1749581400000|2025-06-10 18:50:00|637|636|636.9|635.9|637.4|636.4|636.9|635.9|346
1749581700000|2025-06-10 18:55:00|636.8|635.8|637.4|636.4|637.4|636.4|636.8|635.8|0
1749582000000|2025-06-10 19:00:00|637.3|636.3|637.9|636.9|637.9|636.9|637.3|636.3|0
1749582300000|2025-06-10 19:05:00|637.8|636.8|637.1|636.1|637.9|636.9|637.1|636.1|46
1749582600000|2025-06-10 19:10:00|637|636|637.1|636.1|637.4|636.4|637|636|0
1749582900000|2025-06-10 19:15:00|637.3|636.3|637.1|636.1|637.3|636.3|637|636|0
1749583200000|2025-06-10 19:20:00|637|636|637.3|636.3|637.3|636.3|637|636|10
1749583500000|2025-06-10 19:25:00|637.4|636.4|637.4|636.4|637.5|636.5|637.3|636.3|0
1749583800000|2025-06-10 19:30:00|637.5|636.5|637.8|636.8|637.8|636.8|637.5|636.5|0
1749584100000|2025-06-10 19:35:00|637.6|636.6|637.9|636.9|638|637|637.6|636.6|40
1749584400000|2025-06-10 19:40:00|637.8|636.8|637.9|636.9|638|637|637.8|636.8|0
1749584700000|2025-06-10 19:45:00|638|637|638.3|637.3|638.4|637.4|638|637|3
1749585000000|2025-06-10 19:50:00|638.4|637.4|638.4|637.4|638.6|637.6|638.1|637.1|78
1749585300000|2025-06-10 19:55:00|638.5|637.5|638.9|637.9|639.1|638.1|638.4|637.4|103
1749585600000|2025-06-10 20:00:00|638.8|637.8|638.3|637.3|638.8|637.8|638.3|637.3|5
1749585900000|2025-06-10 20:05:00|638.5|637.5|638.5|637.5|638.5|637.5|638.3|637.3|6
1749586200000|2025-06-10 20:10:00|638.6|637.6|638.5|637.5|638.8|637.8|638.5|637.5|0
1749586500000|2025-06-10 20:15:00|638.8|637.8|638.8|637.8|638.8|637.8|638.6|637.6|2
1749586800000|2025-06-10 20:20:00|638.9|637.9|638.6|637.6|638.9|637.9|638.6|637.6|1
1749587100000|2025-06-10 20:25:00|638.8|637.8|638.8|637.8|638.8|637.8|638.6|637.6|23
1749587400000|2025-06-10 20:30:00|638|637|638|637|638.5|637.5|638|637|16
1749587700000|2025-06-10 20:35:00|638.3|637.3|638.3|637.3|638.6|637.6|638.3|637.3|0
1749588000000|2025-06-10 20:40:00|638.1|637.1|637.8|636.8|638.3|637.3|637.8|636.8|2
1749588300000|2025-06-10 20:45:00|637.6|636.6|637.5|636.5|637.8|636.8|637.5|636.5|1
1749588600000|2025-06-10 20:50:00|637.8|636.8|637.5|636.5|637.8|636.8|637.3|636.3|0
1749588900000|2025-06-10 20:55:00|637.4|636.4|637.5|636.5|637.5|636.5|637|636|14
1749589200000|2025-06-10 21:00:00|637.4|636.4|637.8|636.8|637.8|636.8|637.4|636.4|0
1749590400000|2025-06-10 21:20:00|638.9|635.9|639|636|639|636|638.9|635.9|0
1749590700000|2025-06-10 21:25:00|639.1|636.1|638.9|635.9|639.1|637|638|635.9|0
1749591000000|2025-06-10 21:30:00|638.1|637.1|638.1|637.1|638.1|637.1|638.1|637.1|19
1749591300000|2025-06-10 21:35:00|638.3|637.3|638.3|637.3|638.3|637.3|638.3|637.3|35
1749591600000|2025-06-10 21:40:00|638.1|637.1|639.4|636.4|639.4|637.3|638.1|636.4|20
1749591900000|2025-06-10 21:45:00|638.3|637.3|638.3|637.3|638.3|637.3|638.3|637.3|0
1749592200000|2025-06-10 21:50:00|638.1|637.1|639.8|636.8|639.8|637.5|638.1|636.4|2
1749600000000|2025-06-11 00:00:00|638.8|637.8|637.8|636.8|638.8|637.8|637.6|636.6|55
1749600300000|2025-06-11 00:05:00|637.9|636.9|637.8|636.8|637.9|636.9|637.5|636.5|23
1749600600000|2025-06-11 00:10:00|637.6|636.6|637|636|637.6|636.6|636.9|635.9|17
1749600900000|2025-06-11 00:15:00|637.1|636.1|637|636|637.3|636.3|636.9|635.9|1
1749601200000|2025-06-11 00:20:00|637.1|636.1|637|636|637.3|636.3|636.9|635.9|1
1749601500000|2025-06-11 00:25:00|636.9|635.9|636.8|635.8|637|636|636.8|635.8|7
1749601800000|2025-06-11 00:30:00|636.9|635.9|637.3|636.3|637.5|636.5|636.8|635.8|2
1749602100000|2025-06-11 00:35:00|637.1|636.1|637|636|637.3|636.3|637|636|17
1749602400000|2025-06-11 00:40:00|637.1|636.1|637|636|637.1|636.1|636.6|635.6|20
1749602700000|2025-06-11 00:45:00|636.8|635.8|637|636|637|636|636.8|635.8|11
1749603000000|2025-06-11 00:50:00|636.8|635.8|637|636|637|636|636.6|635.6|69
1749603300000|2025-06-11 00:55:00|636.9|635.9|637.1|636.1|637.3|636.3|636.8|635.8|45
1749603600000|2025-06-11 01:00:00|637|636|637.3|636.3|638.3|637.3|637|636|61
1749603900000|2025-06-11 01:05:00|637.4|636.4|637.5|636.5|637.8|636.8|637.3|636.3|8
1749604200000|2025-06-11 01:10:00|637.1|636.1|637.5|636.5|637.9|636.9|637.1|636.1|20
1749604500000|2025-06-11 01:15:00|637.4|636.4|637.1|636.1|637.8|636.8|637|636|16
1749604800000|2025-06-11 01:20:00|637.3|636.3|636.6|635.6|637.3|636.3|636.3|635.3|100
1749605100000|2025-06-11 01:25:00|636.8|635.8|636.8|635.8|637|636|636.4|635.4|11
1749605400000|2025-06-11 01:30:00|636.4|635.4|636.8|635.8|636.9|635.9|636.4|635.4|11
1749605700000|2025-06-11 01:35:00|636.6|635.6|637.3|636.3|637.3|636.3|636.5|635.5|0
1749606000000|2025-06-11 01:40:00|637.4|636.4|637.8|636.8|637.9|636.9|637.3|636.3|0
1749606300000|2025-06-11 01:45:00|637.9|636.9|638|637|638.4|637.4|637.8|636.8|25
1749606600000|2025-06-11 01:50:00|638.1|637.1|637.9|636.9|638.3|637.3|637.9|636.9|0
1749606900000|2025-06-11 01:55:00|638|637|638|637|638.3|637.3|637.9|636.9|0
1749607200000|2025-06-11 02:00:00|638.1|637.1|637.8|636.8|638.1|637.1|637.8|636.8|0
1749607500000|2025-06-11 02:05:00|637.9|636.9|637.8|636.8|637.9|636.9|637.6|636.6|0
1749607800000|2025-06-11 02:10:00|637.4|636.4|637.4|636.4|637.4|636.4|637.3|636.3|3
1749608100000|2025-06-11 02:15:00|637.3|636.3|637.3|636.3|637.4|636.4|637.3|636.3|2
1749608400000|2025-06-11 02:20:00|637.1|636.1|637.3|636.3|637.4|636.4|637.1|636.1|0
1749608700000|2025-06-11 02:25:00|637.4|636.4|636.8|635.8|637.4|636.4|636.6|635.6|49
1749609000000|2025-06-11 02:30:00|636.9|635.9|636.9|635.9|636.9|635.9|636.8|635.8|0
1749609300000|2025-06-11 02:35:00|636.8|635.8|637|636|637.3|636.3|636.8|635.8|16
1749609600000|2025-06-11 02:40:00|637.1|636.1|637.1|636.1|637.1|636.1|637|636|0
1749609900000|2025-06-11 02:45:00|637|636|637|636|637.1|636.1|636.6|635.6|18
1749610200000|2025-06-11 02:50:00|637.1|636.1|636.6|635.6|637.1|636.1|636.5|635.5|20
1749610500000|2025-06-11 02:55:00|636.8|635.8|636.8|635.8|636.8|635.8|636.5|635.5|20
1749610800000|2025-06-11 03:00:00|636.6|635.6|636.8|635.8|637|636|636.5|635.5|0
1749611100000|2025-06-11 03:05:00|637|636|637|636|637.3|636.3|636.8|635.8|32
1749611400000|2025-06-11 03:10:00|636.8|635.8|636.8|635.8|637|636|636.5|635.5|20
1749611700000|2025-06-11 03:15:00|636.6|635.6|636.8|635.8|637|636|636.5|635.5|0
1749612000000|2025-06-11 03:20:00|636.9|635.9|637.1|636.1|637.3|636.3|636.8|635.8|0
1749612300000|2025-06-11 03:25:00|637.3|636.3|637.3|636.3|637.4|636.4|637|636|4
1749612600000|2025-06-11 03:30:00|637.4|636.4|637.4|636.4|637.5|636.5|637|636|8
1749612900000|2025-06-11 03:35:00|637.3|636.3|637|636|637.3|636.3|636.9|635.9|101
1749613200000|2025-06-11 03:40:00|637.1|636.1|637.3|636.3|637.3|636.3|637|636|0
1749613500000|2025-06-11 03:45:00|637.1|636.1|637|636|637.3|636.3|636.6|635.6|42
1749613800000|2025-06-11 03:50:00|637.3|636.3|637.3|636.3|637.3|636.3|637|636|0
1749614400000|2025-06-11 04:00:00|637.1|636.1|637|636|637.3|636.3|636.6|635.6|10
1749614700000|2025-06-11 04:05:00|637.3|636.3|637|636|637.3|636.3|637|636|31
1749615000000|2025-06-11 04:10:00|637.1|636.1|637.1|636.1|637.3|636.3|636.9|635.9|42
1749615300000|2025-06-11 04:15:00|637|636|637.1|636.1|637.1|636.1|637|636|0
1749615600000|2025-06-11 04:20:00|637|636|636.9|635.9|637|636|636.9|635.9|0
1749615900000|2025-06-11 04:25:00|637|636|637|636|637|636|636.9|635.9|0
1749616200000|2025-06-11 04:30:00|636.9|635.9|636.8|635.8|637.3|636.3|636.8|635.8|11
1749616500000|2025-06-11 04:35:00|636.9|635.9|637|636|637|636|636.8|635.8|0
1749616800000|2025-06-11 04:40:00|637.1|636.1|637.1|636.1|637.3|636.3|637|636|1
1749617100000|2025-06-11 04:45:00|637.3|636.3|637.1|636.1|637.3|636.3|637|636|2
1749617400000|2025-06-11 04:50:00|637|636|636.8|635.8|637.1|636.1|636.8|635.8|0
1749617700000|2025-06-11 04:55:00|636.9|635.9|637|636|637|636|636.8|635.8|22
1749618000000|2025-06-11 05:00:00|637.3|636.3|637.3|636.3|637.3|636.3|637|636|6
1749618300000|2025-06-11 05:05:00|637.1|636.1|637.4|636.4|637.5|636.5|637|636|0
1749618600000|2025-06-11 05:10:00|637.5|636.5|637.3|636.3|637.5|636.5|637.3|636.3|1
1749618900000|2025-06-11 05:15:00|637.4|636.4|637.5|636.5|637.6|636.6|637.3|636.3|25
1749619200000|2025-06-11 05:20:00|637.6|636.6|637.8|636.8|637.8|636.8|637.4|636.4|0
1749619500000|2025-06-11 05:25:00|637.6|636.6|637.8|636.8|637.8|636.8|637.5|636.5|0
1749619800000|2025-06-11 05:30:00|638|637|638|637|638|637|637.8|636.8|10
1749620100000|2025-06-11 05:35:00|637.6|636.6|637.8|636.8|638|637|637.6|636.6|30
1749620400000|2025-06-11 05:40:00|637.9|636.9|638|637|638.1|637.1|637.8|636.8|16
1749620700000|2025-06-11 05:45:00|637.8|636.8|637.8|636.8|638.1|637.1|637.8|636.8|24
1749621000000|2025-06-11 05:50:00|637.6|636.6|638|637|638|637|637.6|636.6|0
1749621300000|2025-06-11 05:55:00|637.8|636.8|638|637|638.5|637.5|637.8|636.8|42
1749621600000|2025-06-11 06:00:00|638.1|637.1|637.8|636.8|638.3|637.3|637.6|636.6|23
1749621900000|2025-06-11 06:05:00|637.6|636.6|638|637|638|637|637.6|636.6|7
1749622200000|2025-06-11 06:10:00|637.9|636.9|638|637|638|637|637.8|636.8|49
1749622500000|2025-06-11 06:15:00|638.3|637.3|638.5|637.5|638.5|637.5|638.3|637.3|7
1749622800000|2025-06-11 06:20:00|638.4|637.4|638.8|637.8|639.1|638.1|638.3|637.3|72
1749623100000|2025-06-11 06:25:00|638.6|637.6|638|637|638.6|637.6|637.5|636.5|22
1749623400000|2025-06-11 06:30:00|637.9|636.9|637.8|636.8|638.1|637.1|637.5|636.5|10
1749623700000|2025-06-11 06:35:00|637.6|636.6|637.3|636.3|637.8|636.8|636.8|635.8|2
1749624000000|2025-06-11 06:40:00|637.4|636.4|637|636|637.4|636.4|637|636|0
1749624300000|2025-06-11 06:45:00|637.1|636.1|637.3|636.3|637.3|636.3|637|636|1
1749624600000|2025-06-11 06:50:00|637.5|636.5|637.3|636.3|637.5|636.5|637.3|636.3|68
1749624900000|2025-06-11 06:55:00|637|636|637|636|637|636|636.8|635.8|62
1749625200000|2025-06-11 07:00:00|636.8|635.8|637.5|636.5|637.5|636.5|636.8|635.8|31
1749625500000|2025-06-11 07:05:00|637.6|636.6|638.8|637.8|638.8|637.8|637.3|636.3|21
1749625800000|2025-06-11 07:10:00|639|638|639.8|638.8|640.3|639.3|638.9|637.9|55
1749626100000|2025-06-11 07:15:00|639.9|638.9|639.8|638.8|639.9|638.9|639.1|638.1|8
1749626400000|2025-06-11 07:20:00|639.9|638.9|640.5|639.5|640.5|639.5|639.8|638.8|58
1749626700000|2025-06-11 07:25:00|640.6|639.6|640.5|639.5|640.9|639.9|640.3|639.3|124
1749627000000|2025-06-11 07:30:00|640.6|639.6|640|639|640.8|639.8|639.9|638.9|162
1749627300000|2025-06-11 07:35:00|639.9|638.9|639.9|638.9|640.1|639.1|639.4|638.4|28
1749627600000|2025-06-11 07:40:00|640|639|640|639|640.1|639.1|639.4|638.4|124
1749627900000|2025-06-11 07:45:00|639.9|638.9|641.1|640.1|641.1|640.1|639.8|638.8|97
1749628200000|2025-06-11 07:50:00|641.3|640.3|641.3|640.3|641.4|640.4|641.1|640.1|84
1749628500000|2025-06-11 07:55:00|641.4|640.4|640.8|639.8|641.4|640.4|640.8|639.8|81
1749628800000|2025-06-11 08:00:00|640.6|639.6|640.5|639.5|640.8|639.8|640.1|639.1|56
1749629100000|2025-06-11 08:05:00|640.4|639.4|640.5|639.5|640.8|639.8|640.3|639.3|141
1749629400000|2025-06-11 08:10:00|640.6|639.6|641|640|641.3|640.3|640.5|639.5|133
1749629700000|2025-06-11 08:15:00|640.9|639.9|641|640|641.1|640.1|640.8|639.8|164
1749630000000|2025-06-11 08:20:00|641.1|640.1|640.5|639.5|641.4|640.4|640.5|639.5|288
1749630300000|2025-06-11 08:25:00|640.8|639.8|641.3|640.3|641.3|640.3|640.1|639.1|328
1749630600000|2025-06-11 08:30:00|641.4|640.4|640.8|639.8|641.4|640.4|640.4|639.4|41
1749630900000|2025-06-11 08:35:00|640.5|639.5|639.8|638.8|640.9|639.9|639.6|638.6|102
1749631200000|2025-06-11 08:40:00|639.6|638.6|639.9|638.9|640|639|639|638|23
1749631500000|2025-06-11 08:45:00|639.8|638.8|640.3|639.3|640.4|639.4|639.8|638.8|53
1749631800000|2025-06-11 08:50:00|640.4|639.4|640.6|639.6|640.6|639.6|640.4|639.4|47
1749632100000|2025-06-11 08:55:00|640.5|639.5|639.8|638.8|640.6|639.6|639.8|638.8|68
1749632400000|2025-06-11 09:00:00|639.9|638.9|637.5|636.5|639.9|638.9|636.8|635.8|150
1749632700000|2025-06-11 09:05:00|637.6|636.6|637.3|636.3|638.1|637.1|637.1|636.1|56
1749633000000|2025-06-11 09:10:00|637.1|636.1|637.3|636.3|637.8|636.8|637|636|98
1749633300000|2025-06-11 09:15:00|637.1|636.1|637.8|636.8|638.3|637.3|637|636|14
1749633600000|2025-06-11 09:20:00|637.9|636.9|639.5|638.5|639.8|638.8|637.8|636.8|19
1749633900000|2025-06-11 09:25:00|639.4|638.4|638.5|637.5|639.5|638.5|638.3|637.3|156
1749634200000|2025-06-11 09:30:00|638.3|637.3|638.4|637.4|638.5|637.5|637.8|636.8|171
1749634500000|2025-06-11 09:35:00|638.3|637.3|637.5|636.5|638.3|637.3|637.1|636.1|219
1749634800000|2025-06-11 09:40:00|637.6|636.6|638.5|637.5|638.5|637.5|637.5|636.5|54
1749635100000|2025-06-11 09:45:00|638.8|637.8|641.3|640.3|641.3|640.3|638.8|637.8|130
1749635400000|2025-06-11 09:50:00|641.4|640.4|643.3|642.3|643.3|642.3|640.9|639.9|19
1749635700000|2025-06-11 09:55:00|643.5|642.5|644.5|643.5|644.8|643.8|643.3|642.3|99
1749636000000|2025-06-11 10:00:00|644|643|646.3|645.3|646.6|645.6|644|643|154
1749636300000|2025-06-11 10:05:00|646.1|645.1|646.3|645.3|646.5|645.5|645.5|644.5|108
1749636600000|2025-06-11 10:10:00|646.4|645.4|646.8|645.8|647|646|646.3|645.3|40
1749636900000|2025-06-11 10:15:00|646.5|645.5|645.6|644.6|646.5|645.5|645.5|644.5|43
1749637200000|2025-06-11 10:20:00|645.8|644.8|646.1|645.1|646.1|645.1|645.8|644.8|134
1749637500000|2025-06-11 10:25:00|645.9|644.9|646.5|645.5|646.8|645.8|645.9|644.9|109
1749637800000|2025-06-11 10:30:00|646.6|645.6|647.1|646.1|647.1|646.1|646.5|645.5|132
1749638100000|2025-06-11 10:35:00|646.8|645.8|646.5|645.5|647|646|646.3|645.3|166
1749638400000|2025-06-11 10:40:00|646.3|645.3|646.8|645.8|646.9|645.9|646.3|645.3|418
1749638700000|2025-06-11 10:45:00|646.6|645.6|646.3|645.3|646.9|645.9|646.3|645.3|125
1749639000000|2025-06-11 10:50:00|646.4|645.4|646.4|645.4|646.6|645.6|646.3|645.3|48
1749639300000|2025-06-11 10:55:00|646.3|645.3|647.1|646.1|647.1|646.1|646.3|645.3|264
1749639600000|2025-06-11 11:00:00|647|646|646.6|645.6|647.3|646.3|646.5|645.5|553
1749639900000|2025-06-11 11:05:00|646.5|645.5|646.6|645.6|646.9|645.9|646.3|645.3|36
1749640200000|2025-06-11 11:10:00|646.5|645.5|646.6|645.6|646.9|645.9|646.4|645.4|54
1749640500000|2025-06-11 11:15:00|646.5|645.5|646.9|645.9|646.9|645.9|646.3|645.3|54
1749640800000|2025-06-11 11:20:00|647|646|647.3|646.3|647.3|646.3|646.6|645.6|220
1749641100000|2025-06-11 11:25:00|647.1|646.1|647.1|646.1|647.3|646.3|647|646|204
1749641400000|2025-06-11 11:30:00|647|646|647.1|646.1|647.1|646.1|646.8|645.8|35
1749641700000|2025-06-11 11:35:00|646.9|645.9|646.4|645.4|646.9|645.9|646.4|645.4|60
1749642000000|2025-06-11 11:40:00|646.3|645.3|646.4|645.4|646.4|645.4|646.3|645.3|32
1749642300000|2025-06-11 11:45:00|646.5|645.5|646.9|645.9|647|646|646.5|645.5|29
1749642600000|2025-06-11 11:50:00|646.8|645.8|647.5|646.5|647.8|646.8|646.8|645.8|34
1749642900000|2025-06-11 11:55:00|647.8|646.8|647.8|646.8|647.9|646.9|647.5|646.5|53
1749643200000|2025-06-11 12:00:00|647.6|646.6|647.3|646.3|647.8|646.8|645.5|644.5|77
1749643500000|2025-06-11 12:05:00|647|646|647.4|646.4|648|647|646.8|645.8|60
1749643800000|2025-06-11 12:10:00|647.3|646.3|647|646|647.8|646.8|646.9|645.9|93
1749644100000|2025-06-11 12:15:00|646.9|645.9|648.5|647.5|648.5|647.5|646.4|645.4|276
1749644400000|2025-06-11 12:20:00|648.8|647.8|648.4|647.4|649|648|648.1|647.1|823
1749644700000|2025-06-11 12:25:00|648.3|647.3|648.5|647.5|649|648|648.3|647.3|61
1749645000000|2025-06-11 12:30:00|649.1|648.1|648.8|647.8|649.6|648.6|648.3|647.3|134
1749645300000|2025-06-11 12:35:00|648.9|647.9|648.6|647.6|649|648|648.1|647.1|59
1749645600000|2025-06-11 12:40:00|648.5|647.5|649.3|648.3|649.3|648.3|648|647|50
1749645900000|2025-06-11 12:45:00|649.1|648.1|650.5|649.5|650.8|649.8|649|648|190
1749646200000|2025-06-11 12:50:00|650.4|649.4|651|650|651.3|650.3|650.3|649.3|334
1749646500000|2025-06-11 12:55:00|651.1|650.1|650.3|649.3|651.5|650.5|650.1|649.1|388
1749646800000|2025-06-11 13:00:00|650.5|649.5|649.6|648.6|651.3|650.3|649.3|648.3|333
1749647100000|2025-06-11 13:05:00|649.5|648.5|650.4|649.4|650.5|649.5|649.3|648.3|73
1749647400000|2025-06-11 13:10:00|650.3|649.3|650.5|649.5|650.8|649.8|649.9|648.9|220
1749647700000|2025-06-11 13:15:00|650.3|649.3|651|650|651|650|649.8|648.8|124
1749648000000|2025-06-11 13:20:00|650.9|649.9|650.3|649.3|651.3|650.3|650|649|321
1749648300000|2025-06-11 13:25:00|650|649|649.8|648.8|650.3|649.3|649.8|648.8|105
1749648600000|2025-06-11 13:30:00|650|649|649|648|650|649|649|648|51
1749648900000|2025-06-11 13:35:00|648.9|647.9|649.3|648.3|649.8|648.8|648.3|647.3|148
1749649200000|2025-06-11 13:40:00|649.1|648.1|649.5|648.5|650.1|649.1|649|648|411
1749649500000|2025-06-11 13:45:00|649.6|648.6|649.8|648.8|649.9|648.9|649.3|648.3|380
1749649800000|2025-06-11 13:50:00|650|649|648.1|647.1|650|649|647.3|646.3|850
1749650100000|2025-06-11 13:55:00|648.3|647.3|648.8|647.8|648.8|647.8|647.8|646.8|250
1749650400000|2025-06-11 14:00:00|648.5|647.5|649.3|648.3|649.3|648.3|648.5|647.5|73
1749650700000|2025-06-11 14:05:00|649.4|648.4|649.3|648.3|649.4|648.4|648.4|647.4|328
1749651000000|2025-06-11 14:10:00|649.1|648.1|649.8|648.8|650.1|649.1|649|648|177
1749651300000|2025-06-11 14:15:00|650|649|650.4|649.4|650.9|649.9|649.9|648.9|43
1749651600000|2025-06-11 14:20:00|650.3|649.3|649.3|648.3|650.3|649.3|649.3|648.3|458
1749651900000|2025-06-11 14:25:00|649.4|648.4|648|647|649.5|648.5|648|647|448
1749652200000|2025-06-11 14:30:00|649.4|648.4|648.5|647.5|649.8|648.8|647.1|646.1|611
1749652500000|2025-06-11 14:35:00|648.6|647.6|646.9|645.9|648.9|647.9|646.6|645.6|1434
1749652800000|2025-06-11 14:40:00|647|646|646.6|645.6|647.4|646.4|645.9|644.9|799
1749653100000|2025-06-11 14:45:00|646.5|645.5|646|645|646.9|645.9|645.6|644.6|522
1749653400000|2025-06-11 14:50:00|645.9|644.9|645|644|646.1|645.1|644.8|643.8|406
1749653700000|2025-06-11 14:55:00|645.1|644.1|645.1|644.1|645.9|644.9|644.9|643.9|213
1749654000000|2025-06-11 15:00:00|645|644|645|644|645.9|644.9|644.9|643.9|733
1749654300000|2025-06-11 15:05:00|645.1|644.1|644.3|643.3|645.1|644.1|643.9|642.9|339
1749654600000|2025-06-11 15:10:00|644.1|643.1|643.3|642.3|644.4|643.4|643|642|1190
1749654900000|2025-06-11 15:15:00|643.1|642.1|643.9|642.9|643.9|642.9|642.6|641.6|884
1749655200000|2025-06-11 15:20:00|643.8|642.8|645.6|644.6|645.9|644.9|643.5|642.5|1020
1749655500000|2025-06-11 15:25:00|645.5|644.5|646|645|646.4|645.4|645.3|644.3|1598
1749665400000|2025-06-11 18:10:00|639.8|638.8|640.1|639.1|640.1|639.1|639.4|638.4|6346
1749665700000|2025-06-11 18:15:00|639.9|638.9|640.6|639.6|640.9|639.9|639.4|638.4|818
1749666000000|2025-06-11 18:20:00|640.8|639.8|642.9|641.9|643.1|642.1|640.6|639.6|246
1749666300000|2025-06-11 18:25:00|643.1|642.1|644.9|643.9|646.1|645.1|642.9|641.9|1632
1749666600000|2025-06-11 18:30:00|644.6|643.6|642.9|641.9|645.8|644.8|642.3|641.3|606
1749666900000|2025-06-11 18:35:00|642.8|641.8|644|643|644.9|643.9|642.4|641.4|576
1749667200000|2025-06-11 18:40:00|644.1|643.1|644.1|643.1|644.4|643.4|643.9|642.9|53
1749667500000|2025-06-11 18:45:00|644|643|643.4|642.4|644.1|643.1|643|642|425
1749667800000|2025-06-11 18:50:00|643.6|642.6|643.9|642.9|644.3|643.3|643.4|642.4|152
1749668100000|2025-06-11 18:55:00|644|643|644.3|643.3|644.6|643.6|643.8|642.8|273
1749668400000|2025-06-11 19:00:00|644.4|643.4|643.8|642.8|644.6|643.6|643.6|642.6|96
1749668700000|2025-06-11 19:05:00|643.6|642.6|644.4|643.4|644.4|643.4|643.3|642.3|384
1749669000000|2025-06-11 19:10:00|644.5|643.5|644.6|643.6|644.6|643.6|644.1|643.1|202
1749669300000|2025-06-11 19:15:00|644.5|643.5|643.8|642.8|644.5|643.5|643.6|642.6|275
1749669600000|2025-06-11 19:20:00|643.9|642.9|643.6|642.6|643.9|642.9|643.4|642.4|41
1749669900000|2025-06-11 19:25:00|643.5|642.5|644.4|643.4|644.5|643.5|642.1|641.1|1009
1749670200000|2025-06-11 19:30:00|644.3|643.3|642.9|641.9|644.4|643.4|642.6|641.6|442
1749670500000|2025-06-11 19:35:00|642.8|641.8|642.5|641.5|643|642|642.5|641.5|37
1749670800000|2025-06-11 19:40:00|642.6|641.6|642.6|641.6|642.8|641.8|642.1|641.1|22
1749671100000|2025-06-11 19:45:00|642.8|641.8|643.1|642.1|643.3|642.3|642.6|641.6|205
1749671400000|2025-06-11 19:50:00|643|642|643|642|643.1|642.1|642.9|641.9|46
1749671700000|2025-06-11 19:55:00|643.1|642.1|643.1|642.1|643.1|642.1|642.9|641.9|7
1749672000000|2025-06-11 20:00:00|643|642|643.1|642.1|643.3|642.3|642.9|641.9|12
1749672300000|2025-06-11 20:05:00|643|642|643.3|642.3|643.3|642.3|642.6|641.6|29
1749672600000|2025-06-11 20:10:00|643.1|642.1|643.1|642.1|643.1|642.1|642.9|641.9|4
1749672900000|2025-06-11 20:15:00|643|642|643.4|642.4|643.4|642.4|643|642|0
1749673200000|2025-06-11 20:20:00|643.5|642.5|643.6|642.6|643.6|642.6|643.4|642.4|23
1749673500000|2025-06-11 20:25:00|643.5|642.5|643.6|642.6|643.8|642.8|643.4|642.4|16
1749673800000|2025-06-11 20:30:00|643.8|642.8|644.1|643.1|644.5|643.5|643.6|642.6|10
1749674100000|2025-06-11 20:35:00|644|643|644.1|643.1|644.4|643.4|643.9|642.9|115
1749674400000|2025-06-11 20:40:00|644.3|643.3|644|643|644.4|643.4|644|643|3
1749674700000|2025-06-11 20:45:00|644.1|643.1|644.8|643.8|644.9|643.9|644|643|9
1749675000000|2025-06-11 20:50:00|644.6|643.6|645.4|644.4|645.4|644.4|644.6|643.6|31
1749675300000|2025-06-11 20:55:00|645.3|644.3|645.6|644.6|645.6|644.6|645|644|354
1749675600000|2025-06-11 21:00:00|645.5|644.5|646.1|645.1|646.3|645.3|645.5|644.5|150
1749675900000|2025-06-11 21:05:00|646.3|645.3|648.4|647.4|649|647.5|646.1|644.9|5
1749676200000|2025-06-11 21:10:00|648.5|647.5|647.9|646.9|649.3|648|647.8|646|7
1749676500000|2025-06-11 21:15:00|648|647|648.5|647.5|649.9|647.8|648|646.1|6
1749676800000|2025-06-11 21:20:00|649.1|646.1|649.1|646.1|649.4|647.3|647.9|646.1|1
1749677100000|2025-06-11 21:25:00|648.3|647.3|648.1|647.1|649.8|647.5|648.1|646.4|0
1749677400000|2025-06-11 21:30:00|648.4|647.4|649.8|646.8|649.8|648.4|648.4|646.5|79
1749677700000|2025-06-11 21:35:00|649.6|646.6|649.6|646.6|649.6|646.6|649.6|646.6|651
1749678000000|2025-06-11 21:40:00|649.1|648.1|649.3|648.3|649.3|648.3|649.1|648.1|0
1749678300000|2025-06-11 21:45:00|649.1|648.1|649.8|648.8|650.9|649|649.1|647.9|737
1749678600000|2025-06-11 21:50:00|650|649|650.1|649.1|650.3|649.3|650|649|151
1749678900000|2025-06-11 21:55:00|650.3|649.3|650.9|649.9|651|650|650.3|647.3|31
1749686400000|2025-06-12 00:00:00|646.4|645.4|646|645|647.1|646.1|644.8|643.8|227
1749686700000|2025-06-12 00:05:00|645.9|644.9|647|646|647.5|646.5|645.5|644.5|25
1749687000000|2025-06-12 00:10:00|647.3|646.3|647.3|646.3|647.4|646.4|647|646|1
1749687300000|2025-06-12 00:15:00|647.1|646.1|645.8|644.8|647.1|646.1|645|644|232
1749687600000|2025-06-12 00:20:00|645.5|644.5|645.4|644.4|645.9|644.9|644.6|643.6|18
1749687900000|2025-06-12 00:25:00|645.3|644.3|644.9|643.9|645.8|644.8|644.9|643.9|2
1749688200000|2025-06-12 00:30:00|644.6|643.6|644.9|643.9|644.9|643.9|644.3|643.3|65
1749688500000|2025-06-12 00:35:00|644.8|643.8|645.3|644.3|645.5|644.5|644.5|643.5|26
1749688800000|2025-06-12 00:40:00|645|644|644.6|643.6|645.3|644.3|644.1|643.1|1
1749689100000|2025-06-12 00:45:00|644.5|643.5|644.1|643.1|644.8|643.8|643.8|642.8|1
1749689400000|2025-06-12 00:50:00|644.3|643.3|644.3|643.3|644.8|643.8|644.1|643.1|1
1749689700000|2025-06-12 00:55:00|644.4|643.4|644|643|644.8|643.8|643.8|642.8|6
1749690000000|2025-06-12 01:00:00|643.8|642.8|643.9|642.9|644.6|643.6|643.1|642.1|18
1749690300000|2025-06-12 01:05:00|644|643|644.4|643.4|644.5|643.5|643.3|642.3|11
1749690600000|2025-06-12 01:10:00|644.5|643.5|642.5|641.5|645|644|642.4|641.4|28
1749690900000|2025-06-12 01:15:00|642.6|641.6|642.3|641.3|643.1|642.1|641.6|640.6|1368
1749691200000|2025-06-12 01:20:00|642.1|641.1|641.5|640.5|642.3|641.3|641.4|640.4|536
1749691500000|2025-06-12 01:25:00|641.6|640.6|642.3|641.3|642.5|641.5|641.4|640.4|85
1749691800000|2025-06-12 01:30:00|642.1|641.1|642.8|641.8|643|642|642.1|641.1|33
1749692100000|2025-06-12 01:35:00|642.9|641.9|642.5|641.5|642.9|641.9|642.1|641.1|2
1749692400000|2025-06-12 01:40:00|642.6|641.6|642.3|641.3|642.6|641.6|641.9|640.9|21
1749692700000|2025-06-12 01:45:00|642.4|641.4|641.9|640.9|642.5|641.5|641.4|640.4|178
1749693000000|2025-06-12 01:50:00|642|641|642.6|641.6|642.6|641.6|641.9|640.9|0
1749693300000|2025-06-12 01:55:00|642.9|641.9|642.5|641.5|643.3|642.3|641.9|640.9|26
1749693600000|2025-06-12 02:00:00|642.4|641.4|642.5|641.5|642.6|641.6|642.3|641.3|17
1749693900000|2025-06-12 02:05:00|642.4|641.4|642.3|641.3|642.6|641.6|642.1|641.1|22
1749694200000|2025-06-12 02:10:00|642.4|641.4|642.5|641.5|643|642|642.4|641.4|105
1749694500000|2025-06-12 02:15:00|642.6|641.6|642.6|641.6|642.9|641.9|642.4|641.4|3
1749694800000|2025-06-12 02:20:00|642.8|641.8|642.9|641.9|642.9|641.9|642.4|641.4|7
1749695100000|2025-06-12 02:25:00|643|642|643|642|643.3|642.3|642.8|641.8|14
1749695400000|2025-06-12 02:30:00|642.8|641.8|642.6|641.6|642.8|641.8|642.5|641.5|4
1749695700000|2025-06-12 02:35:00|642.8|641.8|642.5|641.5|642.9|641.9|642.1|641.1|33
1749696000000|2025-06-12 02:40:00|642.6|641.6|642.4|641.4|642.6|641.6|642.3|641.3|0
1749696300000|2025-06-12 02:45:00|642.1|641.1|642.4|641.4|642.4|641.4|642|641|1
1749696600000|2025-06-12 02:50:00|642.3|641.3|642.3|641.3|642.4|641.4|642|641|31
1749696900000|2025-06-12 02:55:00|642.4|641.4|642.5|641.5|642.9|641.9|642.4|641.4|544
1749697200000|2025-06-12 03:00:00|642.6|641.6|641.6|640.6|642.6|641.6|641.4|640.4|363
1749697500000|2025-06-12 03:05:00|641.8|640.8|641.4|640.4|642.1|641.1|641.1|640.1|439
1749697800000|2025-06-12 03:10:00|641.5|640.5|641.6|640.6|641.8|640.8|641.1|640.1|2
1749698100000|2025-06-12 03:15:00|641.8|640.8|641.8|640.8|641.9|640.9|641.8|640.8|3
1749698400000|2025-06-12 03:20:00|641.6|640.6|642.3|641.3|642.3|641.3|641.6|640.6|1
1749698700000|2025-06-12 03:25:00|642.1|641.1|642.6|641.6|642.8|641.8|641.9|640.9|21
1749699000000|2025-06-12 03:30:00|642.5|641.5|643.4|642.4|643.5|642.5|642.4|641.4|69
1749699300000|2025-06-12 03:35:00|643.3|642.3|643.4|642.4|643.6|642.6|643|642|4
1749699600000|2025-06-12 03:40:00|643.5|642.5|642.9|641.9|643.5|642.5|642.9|641.9|5
1749699900000|2025-06-12 03:45:00|642.6|641.6|642.8|641.8|642.8|641.8|642.6|641.6|6
1749700200000|2025-06-12 03:50:00|642.6|641.6|643|642|643.1|642.1|642.6|641.6|3
1749700500000|2025-06-12 03:55:00|643.1|642.1|643.4|642.4|643.6|642.6|643.1|642.1|59
1749700800000|2025-06-12 04:00:00|643.3|642.3|643.5|642.5|643.5|642.5|643.3|642.3|5
1749701100000|2025-06-12 04:05:00|643.4|642.4|643.6|642.6|643.8|642.8|643.4|642.4|57
1749701400000|2025-06-12 04:10:00|643.5|642.5|643.4|642.4|643.6|642.6|643.4|642.4|312
1749701700000|2025-06-12 04:15:00|643.5|642.5|643.9|642.9|643.9|642.9|643.4|642.4|7
1749702000000|2025-06-12 04:20:00|643.6|642.6|643.5|642.5|643.6|642.6|643.5|642.5|8
1749702300000|2025-06-12 04:25:00|643.4|642.4|643.5|642.5|643.6|642.6|643.4|642.4|1
1749702600000|2025-06-12 04:30:00|643.4|642.4|643.4|642.4|643.6|642.6|643.4|642.4|36
1749702900000|2025-06-12 04:35:00|643.1|642.1|643.6|642.6|643.6|642.6|643.1|642.1|20
1749703200000|2025-06-12 04:40:00|643.5|642.5|643.6|642.6|643.6|642.6|643.4|642.4|32
1749703500000|2025-06-12 04:45:00|643.8|642.8|643.8|642.8|643.8|642.8|643.8|642.8|0
1749703800000|2025-06-12 04:50:00|643.6|642.6|643.4|642.4|643.6|642.6|643.4|642.4|4
1749704100000|2025-06-12 04:55:00|643.5|642.5|643.6|642.6|643.6|642.6|643.4|642.4|2
1749704400000|2025-06-12 05:00:00|643.5|642.5|643.4|642.4|643.5|642.5|643.4|642.4|1
1749704700000|2025-06-12 05:05:00|643.5|642.5|643.6|642.6|643.8|642.8|643.4|642.4|23
1749705000000|2025-06-12 05:10:00|643.5|642.5|643.6|642.6|643.8|642.8|643.5|642.5|3
1749705300000|2025-06-12 05:15:00|643.8|642.8|643.6|642.6|643.8|642.8|643.6|642.6|0
1749705600000|2025-06-12 05:20:00|643.5|642.5|643.6|642.6|643.6|642.6|643.5|642.5|171
1749705900000|2025-06-12 05:25:00|643.5|642.5|643|642|643.6|642.6|643|642|147
1749706200000|2025-06-12 05:30:00|643.1|642.1|642|641|643.1|642.1|641.9|640.9|69
1749706500000|2025-06-12 05:35:00|642.1|641.1|641.6|640.6|642.1|641.1|641.4|640.4|114
1749706800000|2025-06-12 05:40:00|641.5|640.5|641.5|640.5|641.6|640.6|641.4|640.4|2
1749707100000|2025-06-12 05:45:00|641.6|640.6|641.4|640.4|641.6|640.6|641.1|640.1|165
1749707400000|2025-06-12 05:50:00|641.3|640.3|641.5|640.5|641.5|640.5|641.1|640.1|12
1749707700000|2025-06-12 05:55:00|641.4|640.4|641.3|640.3|641.5|640.5|641.1|640.1|5
1749708000000|2025-06-12 06:00:00|641.4|640.4|641.8|640.8|641.9|640.9|641|640|2
1749708300000|2025-06-12 06:05:00|641.9|640.9|641.5|640.5|641.9|640.9|641.4|640.4|15
1749708600000|2025-06-12 06:10:00|641.6|640.6|641.9|640.9|642.1|641.1|641.6|640.6|44
1749708900000|2025-06-12 06:15:00|642|641|641.4|640.4|642|641|641.1|640.1|44
1749709200000|2025-06-12 06:20:00|641.6|640.6|641.9|640.9|641.9|640.9|641.3|640.3|592
1749709500000|2025-06-12 06:25:00|641.8|640.8|642.1|641.1|642.1|641.1|641.3|640.3|135
1749709800000|2025-06-12 06:30:00|641.9|640.9|641.9|640.9|642.1|641.1|641.6|640.6|69
1749710100000|2025-06-12 06:35:00|641.6|640.6|641.4|640.4|641.9|640.9|641.4|640.4|102
1749710400000|2025-06-12 06:40:00|641.3|640.3|641.9|640.9|641.9|640.9|641.3|640.3|95
1749710700000|2025-06-12 06:45:00|641.8|640.8|641.6|640.6|642|641|641.6|640.6|19
1749711000000|2025-06-12 06:50:00|641.4|640.4|641.9|640.9|642.1|641.1|641.4|640.4|141
1749711300000|2025-06-12 06:55:00|641.6|640.6|642.1|641.1|642.4|641.4|641.1|640.1|168
1749711600000|2025-06-12 07:00:00|642.3|641.3|642.3|641.3|642.8|641.8|641.6|640.6|517
1749711900000|2025-06-12 07:05:00|642.1|641.1|641.9|640.9|642.4|641.4|641.8|640.8|73
1749712200000|2025-06-12 07:10:00|641.6|640.6|641.6|640.6|642|641|641.5|640.5|181
1749712500000|2025-06-12 07:15:00|641.8|640.8|641.6|640.6|641.9|640.9|641.6|640.6|108
1749712800000|2025-06-12 07:20:00|641.8|640.8|641.4|640.4|641.8|640.8|640.9|639.9|495
1749713100000|2025-06-12 07:25:00|641.3|640.3|641.3|640.3|641.4|640.4|640.9|639.9|291
1749713400000|2025-06-12 07:30:00|641.1|640.1|640.4|639.4|641.4|640.4|640.1|639.1|545
1749713700000|2025-06-12 07:35:00|640.3|639.3|639.8|638.8|640.5|639.5|639.6|638.6|129
1749714000000|2025-06-12 07:40:00|639.9|638.9|639.6|638.6|640|639|639.3|638.3|268
1749714300000|2025-06-12 07:45:00|639.8|638.8|639.6|638.6|639.9|638.9|639.1|638.1|365
1749714600000|2025-06-12 07:50:00|639.4|638.4|639.6|638.6|640.1|639.1|639.4|638.4|143
1749714900000|2025-06-12 07:55:00|639.8|638.8|639.5|638.5|639.9|638.9|639.4|638.4|137
1749715200000|2025-06-12 08:00:00|639.6|638.6|640.6|639.6|640.6|639.6|639.6|638.6|1587
1749715500000|2025-06-12 08:05:00|640.4|639.4|640.6|639.6|640.8|639.8|640.1|639.1|227
1749715800000|2025-06-12 08:10:00|640.9|639.9|640.8|639.8|640.9|639.9|639.6|638.6|467
1749716100000|2025-06-12 08:15:00|640.9|639.9|641.9|640.9|642.1|641.1|640.6|639.6|462
1749716400000|2025-06-12 08:20:00|641.8|640.8|641.6|640.6|641.9|640.9|641.1|640.1|336
1749716700000|2025-06-12 08:25:00|641.4|640.4|640.4|639.4|642.4|641.4|640.4|639.4|1539
1749717000000|2025-06-12 08:30:00|640.3|639.3|640.4|639.4|641.4|640.4|639.9|638.9|1797
1749717300000|2025-06-12 08:35:00|640.5|639.5|641.9|640.9|642.1|641.1|640.1|639.1|600
1749717600000|2025-06-12 08:40:00|642|641|640.6|639.6|642.3|641.3|640.4|639.4|1799
1749717900000|2025-06-12 08:45:00|640.5|639.5|640.5|639.5|641.1|640.1|639.4|638.4|1028
1749718200000|2025-06-12 08:50:00|640.6|639.6|641.3|640.3|641.3|640.3|640.5|639.5|1214
1749718500000|2025-06-12 08:55:00|641.4|640.4|641.4|640.4|641.8|640.8|640.9|639.9|223
1749718800000|2025-06-12 09:00:00|641.3|640.3|641.4|640.4|641.6|640.6|640.6|639.6|241
1749719100000|2025-06-12 09:05:00|641.3|640.3|640.6|639.6|641.8|640.8|640.6|639.6|50
1749719400000|2025-06-12 09:10:00|640.5|639.5|640.4|639.4|640.8|639.8|640.1|639.1|27
1749719700000|2025-06-12 09:15:00|640.3|639.3|640.9|639.9|641|640|640.3|639.3|38
1749720000000|2025-06-12 09:20:00|641|640|640.6|639.6|641.1|640.1|640.6|639.6|80
1749720300000|2025-06-12 09:25:00|640.5|639.5|639.9|638.9|640.5|639.5|639.9|638.9|1537
1749720600000|2025-06-12 09:30:00|639.6|638.6|638.9|637.9|639.6|638.6|638.6|637.6|265
1749720900000|2025-06-12 09:35:00|638.8|637.8|639.1|638.1|639.6|638.6|638.4|637.4|245
1749721200000|2025-06-12 09:40:00|639|638|639.1|638.1|639.3|638.3|638.9|637.9|116
1749721500000|2025-06-12 09:45:00|639.4|638.4|639.6|638.6|640|639|639.4|638.4|1047
1749721800000|2025-06-12 09:50:00|639.8|638.8|639.4|638.4|639.8|638.8|639.4|638.4|350
1749722100000|2025-06-12 09:55:00|639.8|638.8|638.9|637.9|639.9|638.9|638.9|637.9|33
1749722400000|2025-06-12 10:00:00|639|638|638.4|637.4|639|638|638.1|637.1|78
1749722700000|2025-06-12 10:05:00|638.1|637.1|638.5|637.5|638.5|637.5|638.1|637.1|302
1749723000000|2025-06-12 10:10:00|638.4|637.4|639.3|638.3|639.5|638.5|638.4|637.4|496
1749723300000|2025-06-12 10:15:00|639.1|638.1|638.8|637.8|639.3|638.3|638.4|637.4|170
1749723600000|2025-06-12 10:20:00|638.9|637.9|638.4|637.4|638.9|637.9|638.1|637.1|177
1749723900000|2025-06-12 10:25:00|638.3|637.3|638.4|637.4|638.6|637.6|638.1|637.1|315
1749724200000|2025-06-12 10:30:00|638.3|637.3|638.4|637.4|638.4|637.4|637.9|636.9|37
1749724500000|2025-06-12 10:35:00|638.1|637.1|638.5|637.5|638.6|637.6|638.1|637.1|175
1749724800000|2025-06-12 10:40:00|638.4|637.4|638.8|637.8|638.9|637.9|638.4|637.4|134
1749725100000|2025-06-12 10:45:00|638.9|637.9|639.1|638.1|639.1|638.1|638.9|637.9|144
1749725400000|2025-06-12 10:50:00|639|638|638.6|637.6|639.1|638.1|638.6|637.6|173
1749725700000|2025-06-12 10:55:00|638.8|637.8|638.4|637.4|638.8|637.8|638.1|637.1|597
1749726000000|2025-06-12 11:00:00|638.5|637.5|637.8|636.8|638.9|637.9|637.6|636.6|56
1749726300000|2025-06-12 11:05:00|637.9|636.9|637.6|636.6|638.1|637.1|637.4|636.4|44
1749726600000|2025-06-12 11:10:00|637.8|636.8|636.9|635.9|637.9|636.9|636.9|635.9|206
1749726900000|2025-06-12 11:15:00|636.8|635.8|636.9|635.9|637|636|636.4|635.4|91
1749727200000|2025-06-12 11:20:00|637|636|637.6|636.6|637.6|636.6|636.9|635.9|231
1749727500000|2025-06-12 11:25:00|637.5|636.5|636.9|635.9|637.6|636.6|636.6|635.6|169
1749727800000|2025-06-12 11:30:00|636.8|635.8|636.3|635.3|636.8|635.8|635.9|634.9|4948
1749728100000|2025-06-12 11:35:00|636.4|635.4|635.4|634.4|636.4|635.4|634.9|633.9|943
1749728400000|2025-06-12 11:40:00|635.5|634.5|636.1|635.1|636.4|635.4|635.5|634.5|162
1749728700000|2025-06-12 11:45:00|636.4|635.4|636.1|635.1|636.4|635.4|635.9|634.9|936
1749729000000|2025-06-12 11:50:00|636|635|636.4|635.4|636.4|635.4|635.6|634.6|229
1749729300000|2025-06-12 11:55:00|636.3|635.3|635.9|634.9|636.4|635.4|635.8|634.8|193
1749729600000|2025-06-12 12:00:00|635.6|634.6|635.6|634.6|635.9|634.9|634.9|633.9|171
1749729900000|2025-06-12 12:05:00|635.8|634.8|635.8|634.8|635.9|634.9|635.1|634.1|94
1749730200000|2025-06-12 12:10:00|635.9|634.9|636.4|635.4|636.5|635.5|635.9|634.9|92
1749730500000|2025-06-12 12:15:00|636.1|635.1|636.6|635.6|637.1|636.1|636.1|635.1|108
1749730800000|2025-06-12 12:20:00|636.9|635.9|637.6|636.6|637.9|636.9|636.9|635.9|599
1749731100000|2025-06-12 12:25:00|637.4|636.4|636.8|635.8|637.5|636.5|636.6|635.6|1542
1749731400000|2025-06-12 12:30:00|636.6|635.6|636.4|635.4|636.8|635.8|635.9|634.9|753
1749731700000|2025-06-12 12:35:00|636.1|635.1|636.4|635.4|636.6|635.6|636|635|71
1749732000000|2025-06-12 12:40:00|636.6|635.6|637.1|636.1|637.1|636.1|636.4|635.4|188
1749732300000|2025-06-12 12:45:00|637.3|636.3|637.4|636.4|637.5|636.5|636.9|635.9|1064
1749732600000|2025-06-12 12:50:00|637.1|636.1|637.4|636.4|637.6|636.6|636.9|635.9|88
1749732900000|2025-06-12 12:55:00|637.1|636.1|637.6|636.6|637.8|636.8|637.1|636.1|879
1749733200000|2025-06-12 13:00:00|637.4|636.4|637.1|636.1|637.9|636.9|636.9|635.9|1060
1749733500000|2025-06-12 13:05:00|637|636|637.4|636.4|637.4|636.4|635.9|634.9|695
1749733800000|2025-06-12 13:10:00|637.1|636.1|636.6|635.6|637.4|636.4|636.1|635.1|255
1749734100000|2025-06-12 13:15:00|636.4|635.4|636.4|635.4|636.9|635.9|635.9|634.9|130
1749734400000|2025-06-12 13:20:00|636.3|635.3|636.4|635.4|636.4|635.4|635.4|634.4|121
1749734700000|2025-06-12 13:25:00|636.5|635.5|636.9|635.9|637.4|636.4|636.4|635.4|184
1749735000000|2025-06-12 13:30:00|636.8|635.8|635.9|634.9|636.9|635.9|635.6|634.6|192
1749735300000|2025-06-12 13:35:00|636.1|635.1|635.9|634.9|636.1|635.1|634.9|633.9|219
1749735600000|2025-06-12 13:40:00|636.1|635.1|637.1|636.1|637.6|636.6|635.4|634.4|358
1749735900000|2025-06-12 13:45:00|637.4|636.4|637.4|636.4|637.9|636.9|636.9|635.9|392
1749736200000|2025-06-12 13:50:00|637.1|636.1|638.3|637.3|638.4|637.4|636.8|635.8|473
1749736500000|2025-06-12 13:55:00|638.4|637.4|638.1|637.1|638.6|637.6|637.6|636.6|133
1749736800000|2025-06-12 14:00:00|638.3|637.3|639.5|638.5|639.6|638.6|638.1|637.1|377
1749737100000|2025-06-12 14:05:00|639.4|638.4|638.6|637.6|639.5|638.5|638.4|637.4|237
1749737400000|2025-06-12 14:10:00|638.8|637.8|638.4|637.4|638.9|637.9|638.1|637.1|755
1749737700000|2025-06-12 14:15:00|638.6|637.6|639.4|638.4|639.6|638.6|638.4|637.4|2219
1749738000000|2025-06-12 14:20:00|639.3|638.3|638.4|637.4|639.4|638.4|638.1|637.1|338
1749738300000|2025-06-12 14:25:00|638.3|637.3|639.3|638.3|639.4|638.4|638.3|637.3|142
1749738600000|2025-06-12 14:30:00|639.4|638.4|639.6|638.6|639.6|638.6|638.9|637.9|346
1749738900000|2025-06-12 14:35:00|639.9|638.9|639.9|638.9|640.1|639.1|639.5|638.5|369
1749739200000|2025-06-12 14:40:00|640|639|639.8|638.8|640.4|639.4|639.6|638.6|3593
1749739500000|2025-06-12 14:45:00|639.6|638.6|638.9|637.9|639.6|638.6|638.6|637.6|1606
1749739800000|2025-06-12 14:50:00|639|638|639.1|638.1|639.6|638.6|638.9|637.9|396
1749740100000|2025-06-12 14:55:00|639|638|638.9|637.9|639.1|638.1|638.6|637.6|1242
1749740400000|2025-06-12 15:00:00|639.1|638.1|638.9|637.9|639.1|638.1|637.9|636.9|1030
1749740700000|2025-06-12 15:05:00|639|638|639.4|638.4|639.6|638.6|638.9|637.9|594
1749741000000|2025-06-12 15:10:00|639.6|638.6|639.1|638.1|639.6|638.6|638.6|637.6|290
1749741300000|2025-06-12 15:15:00|638.9|637.9|641.1|640.1|643.4|642.4|638.8|637.8|3806
1749741600000|2025-06-12 15:20:00|641.4|640.4|643.1|642.1|643.3|642.3|641|640|1846
1749741900000|2025-06-12 15:25:00|643|642|641.6|640.6|643.9|642.9|640.4|639.4|2944
1749742200000|2025-06-12 15:30:00|641.5|640.5|642.9|641.9|643|642|640.8|639.8|1408
1749742500000|2025-06-12 15:35:00|643.1|642.1|642.4|641.4|643.1|642.1|642.4|641.4|944
1749742800000|2025-06-12 15:40:00|642.6|641.6|643.4|642.4|643.6|642.6|642.4|641.4|457
1749743100000|2025-06-12 15:45:00|643.1|642.1|643|642|643.1|642.1|642.6|641.6|292
1749743400000|2025-06-12 15:50:00|643.1|642.1|643.6|642.6|643.9|642.9|642.9|641.9|586
1749743700000|2025-06-12 15:55:00|643.5|642.5|644.1|643.1|644.3|643.3|643.4|642.4|2963
1749744000000|2025-06-12 16:00:00|644.3|643.3|644|643|644.6|643.6|643.6|642.6|296
1749744300000|2025-06-12 16:05:00|644.1|643.1|643.3|642.3|644.1|643.1|642.1|641.1|2602
1749744600000|2025-06-12 16:10:00|643.4|642.4|643.4|642.4|643.5|642.5|642.6|641.6|113
1749744900000|2025-06-12 16:15:00|643.5|642.5|643.4|642.4|643.5|642.5|642.6|641.6|105
1749745200000|2025-06-12 16:20:00|643.5|642.5|642.6|641.6|643.6|642.6|642.5|641.5|310
1749745500000|2025-06-12 16:25:00|642.9|641.9|642.5|641.5|642.9|641.9|640.3|639.3|2454
1749745800000|2025-06-12 16:30:00|642.6|641.6|644|643|645.4|644.4|641.5|640.5|2545
1749746100000|2025-06-12 16:35:00|643.9|642.9|642|641|644.1|643.1|641.3|640.3|827
1749746400000|2025-06-12 16:40:00|641.9|640.9|643.4|642.4|644|643|641.1|640.1|8892
1749746700000|2025-06-12 16:45:00|643.3|642.3|642.4|641.4|643.4|642.4|642|641|194
1749747000000|2025-06-12 16:50:00|642.5|641.5|642.9|641.9|642.9|641.9|642.1|641.1|604
1749747300000|2025-06-12 16:55:00|643|642|644.1|643.1|644.6|643.6|643|642|290
1749747600000|2025-06-12 17:00:00|644.3|643.3|643.9|642.9|644.4|643.4|643.6|642.6|375
1749747900000|2025-06-12 17:05:00|644|643|643.9|642.9|644.4|643.4|643.4|642.4|193
1749748200000|2025-06-12 17:10:00|644|643|643.3|642.3|644|643|643.1|642.1|121
1749748500000|2025-06-12 17:15:00|643.4|642.4|643.1|642.1|643.4|642.4|642.9|641.9|47
1749748800000|2025-06-12 17:20:00|643.3|642.3|643.4|642.4|643.4|642.4|643|642|105
1749749100000|2025-06-12 17:25:00|643.3|642.3|644.6|643.6|644.8|643.8|643.1|642.1|81
1749749400000|2025-06-12 17:30:00|644.4|643.4|644.4|643.4|644.6|643.6|644.1|643.1|105
1749749700000|2025-06-12 17:35:00|644.3|643.3|643.1|642.1|644.4|643.4|643.1|642.1|51
1749750000000|2025-06-12 17:40:00|643|642|643.4|642.4|643.6|642.6|643|642|52
1749750300000|2025-06-12 17:45:00|643.5|642.5|644.1|643.1|644.4|643.4|643.1|642.1|105
1749750600000|2025-06-12 17:50:00|644.3|643.3|643.9|642.9|644.4|643.4|643.6|642.6|111
1749750900000|2025-06-12 17:55:00|643.8|642.8|644.1|643.1|644.1|643.1|643.4|642.4|99
1749751200000|2025-06-12 18:00:00|644.3|643.3|644|643|644.4|643.4|643.9|642.9|251
1749751500000|2025-06-12 18:05:00|644.1|643.1|644.3|643.3|644.3|643.3|643.6|642.6|366
1749751800000|2025-06-12 18:10:00|644.4|643.4|644.1|643.1|644.4|643.4|643.9|642.9|270
1749752100000|2025-06-12 18:15:00|644|643|643.6|642.6|644.1|643.1|643.6|642.6|307
1749752400000|2025-06-12 18:20:00|643.5|642.5|641.4|640.4|643.5|642.5|641.4|640.4|405
1749752700000|2025-06-12 18:25:00|641.3|640.3|642.1|641.1|642.4|641.4|641.1|640.1|764
1749753000000|2025-06-12 18:30:00|642|641|642.1|641.1|642.1|641.1|641.3|640.3|324
1749753300000|2025-06-12 18:35:00|642.3|641.3|641.9|640.9|642.4|641.4|641.9|640.9|50
1749753600000|2025-06-12 18:40:00|642|641|642.4|641.4|642.4|641.4|641.6|640.6|40
1749753900000|2025-06-12 18:45:00|642.3|641.3|642.9|641.9|642.9|641.9|642.3|641.3|19
1749754200000|2025-06-12 18:50:00|643.1|642.1|643.4|642.4|643.4|642.4|642.9|641.9|16
1749754500000|2025-06-12 18:55:00|643.3|642.3|642.9|641.9|643.3|642.3|642.8|641.8|29
1749754800000|2025-06-12 19:00:00|643.1|642.1|643.1|642.1|643.3|642.3|642.9|641.9|206
1749755100000|2025-06-12 19:05:00|642.9|641.9|643.4|642.4|643.4|642.4|642.9|641.9|313
1749755400000|2025-06-12 19:10:00|643.1|642.1|643.1|642.1|643.4|642.4|643.1|642.1|211
1749755700000|2025-06-12 19:15:00|643|642|643.8|642.8|643.8|642.8|642.9|641.9|2485
1749756000000|2025-06-12 19:20:00|643.9|642.9|643.9|642.9|643.9|642.9|643.6|642.6|78
1749756300000|2025-06-12 19:25:00|644|643|644|643|644.1|643.1|643.9|642.9|66
1749756600000|2025-06-12 19:30:00|644.1|643.1|644.4|643.4|644.4|643.4|644|643|44
1749756900000|2025-06-12 19:35:00|||||||||2
1749757200000|2025-06-12 19:40:00|644.3|643.3|644.1|643.1|644.4|643.4|644.1|643.1|45
1749757500000|2025-06-12 19:45:00|644.3|643.3|644.1|643.1|644.4|643.4|644.1|643.1|38
1749757800000|2025-06-12 19:50:00|644.4|643.4|644.4|643.4|644.4|643.4|644.3|643.3|73
1749758100000|2025-06-12 19:55:00|644.3|643.3|644.6|643.6|644.8|643.8|644.1|643.1|238
1749758400000|2025-06-12 20:00:00|644.5|643.5|644.9|643.9|645|644|644.3|643.3|224
1749758700000|2025-06-12 20:05:00|645|644|644.9|643.9|645.1|644.1|644.9|643.9|2
1749759000000|2025-06-12 20:10:00|645|644|645.3|644.3|645.4|644.4|644.9|643.9|25
1749759300000|2025-06-12 20:15:00|645.4|644.4|645.3|644.3|645.4|644.4|645.1|644.1|5
1749759600000|2025-06-12 20:20:00|645|644|645.6|644.6|645.6|644.6|645|644|5
1749759900000|2025-06-12 20:25:00|645.4|644.4|646|645|646.1|645.1|645.4|644.4|58
1749760200000|2025-06-12 20:30:00|646.3|645.3|646.8|645.8|646.9|645.9|646|645|48
1749760500000|2025-06-12 20:35:00|646.6|645.6|646.4|645.4|646.9|645.9|646.3|645.3|24
1749760800000|2025-06-12 20:40:00|646.3|645.3|647.4|646.4|647.6|646.6|646.3|645.3|50
1749761100000|2025-06-12 20:45:00|647.5|646.5|647.6|646.6|647.6|646.6|647.4|646.4|21
1749761400000|2025-06-12 20:50:00|647.8|646.8|648.3|647.3|648.3|647.3|647.6|646.6|78
1749761700000|2025-06-12 20:55:00|648.1|647.1|648.6|647.6|648.6|647.6|648|647|202
1749762000000|2025-06-12 21:00:00|648.5|647.5|648.5|647.5|648.6|647.6|648.4|647.4|7
1749762300000|2025-06-12 21:05:00|648.6|647.6|648.4|647.4|648.6|647.6|648.4|647.4|3
1749762600000|2025-06-12 21:10:00|649|646|647.4|646.4|649|646.8|646.6|645.1|21
1749762900000|2025-06-12 21:15:00|647.5|646.5|649.1|646.1|649.1|647.3|647.3|645.9|1
1749763200000|2025-06-12 21:20:00|648.3|647.3|648.4|647.4|648.4|647.4|648.3|647.3|0
1749763500000|2025-06-12 21:25:00|648.3|647.3|648.4|647.4|648.4|647.4|648.3|647.3|1780
1749764100000|2025-06-12 21:35:00|648.5|647.5|648.5|647.5|649.4|647.8|648.5|646.4|0
1749764400000|2025-06-12 21:40:00|648.6|647.6|648.6|647.6|648.8|647.8|648.5|647.5|0
1749764700000|2025-06-12 21:45:00|648.8|647.8|648.6|647.6|648.8|647.8|648.6|647.6|0
1749765000000|2025-06-12 21:50:00|648.8|647.8|648.6|647.6|648.8|647.8|648.5|647.5|10
1749765300000|2025-06-12 21:55:00|648.5|647.5|649.9|646.9|649.9|648|648.5|646.1|7
1749686400000|2025-06-12 00:00:00|646.4|645.4|646|645|647.1|646.1|644.8|643.8|227
1749686700000|2025-06-12 00:05:00|645.9|644.9|647|646|647.5|646.5|645.5|644.5|25
1749687000000|2025-06-12 00:10:00|647.3|646.3|647.3|646.3|647.4|646.4|647|646|1
1749687300000|2025-06-12 00:15:00|647.1|646.1|645.8|644.8|647.1|646.1|645|644|232
1749687600000|2025-06-12 00:20:00|645.5|644.5|645.4|644.4|645.9|644.9|644.6|643.6|18
1749687900000|2025-06-12 00:25:00|645.3|644.3|644.9|643.9|645.8|644.8|644.9|643.9|2
1749688200000|2025-06-12 00:30:00|644.6|643.6|644.9|643.9|644.9|643.9|644.3|643.3|65
1749688500000|2025-06-12 00:35:00|644.8|643.8|645.3|644.3|645.5|644.5|644.5|643.5|26
1749688800000|2025-06-12 00:40:00|645|644|644.6|643.6|645.3|644.3|644.1|643.1|1
1749689100000|2025-06-12 00:45:00|644.5|643.5|644.1|643.1|644.8|643.8|643.8|642.8|1
1749689400000|2025-06-12 00:50:00|644.3|643.3|644.3|643.3|644.8|643.8|644.1|643.1|1
1749689700000|2025-06-12 00:55:00|644.4|643.4|644|643|644.8|643.8|643.8|642.8|6
1749690000000|2025-06-12 01:00:00|643.8|642.8|643.9|642.9|644.6|643.6|643.1|642.1|18
1749690300000|2025-06-12 01:05:00|644|643|644.4|643.4|644.5|643.5|643.3|642.3|11
1749690600000|2025-06-12 01:10:00|644.5|643.5|642.5|641.5|645|644|642.4|641.4|28
1749690900000|2025-06-12 01:15:00|642.6|641.6|642.3|641.3|643.1|642.1|641.6|640.6|1368
1749691200000|2025-06-12 01:20:00|642.1|641.1|641.5|640.5|642.3|641.3|641.4|640.4|536
1749691500000|2025-06-12 01:25:00|641.6|640.6|642.3|641.3|642.5|641.5|641.4|640.4|85
1749691800000|2025-06-12 01:30:00|642.1|641.1|642.8|641.8|643|642|642.1|641.1|33
1749692100000|2025-06-12 01:35:00|642.9|641.9|642.5|641.5|642.9|641.9|642.1|641.1|2
1749692400000|2025-06-12 01:40:00|642.6|641.6|642.3|641.3|642.6|641.6|641.9|640.9|21
1749692700000|2025-06-12 01:45:00|642.4|641.4|641.9|640.9|642.5|641.5|641.4|640.4|178
1749693000000|2025-06-12 01:50:00|642|641|642.6|641.6|642.6|641.6|641.9|640.9|0
1749693300000|2025-06-12 01:55:00|642.9|641.9|642.5|641.5|643.3|642.3|641.9|640.9|26
1749693600000|2025-06-12 02:00:00|642.4|641.4|642.5|641.5|642.6|641.6|642.3|641.3|17
1749693900000|2025-06-12 02:05:00|642.4|641.4|642.3|641.3|642.6|641.6|642.1|641.1|22
1749694200000|2025-06-12 02:10:00|642.4|641.4|642.5|641.5|643|642|642.4|641.4|105
1749694500000|2025-06-12 02:15:00|642.6|641.6|642.6|641.6|642.9|641.9|642.4|641.4|3
1749694800000|2025-06-12 02:20:00|642.8|641.8|642.9|641.9|642.9|641.9|642.4|641.4|7
1749695100000|2025-06-12 02:25:00|643|642|643|642|643.3|642.3|642.8|641.8|14
1749695400000|2025-06-12 02:30:00|642.8|641.8|642.6|641.6|642.8|641.8|642.5|641.5|4
1749695700000|2025-06-12 02:35:00|642.8|641.8|642.5|641.5|642.9|641.9|642.1|641.1|33
1749696000000|2025-06-12 02:40:00|642.6|641.6|642.4|641.4|642.6|641.6|642.3|641.3|0
1749696300000|2025-06-12 02:45:00|642.1|641.1|642.4|641.4|642.4|641.4|642|641|1
1749696600000|2025-06-12 02:50:00|642.3|641.3|642.3|641.3|642.4|641.4|642|641|31
1749696900000|2025-06-12 02:55:00|642.4|641.4|642.5|641.5|642.9|641.9|642.4|641.4|544
1749697200000|2025-06-12 03:00:00|642.6|641.6|641.6|640.6|642.6|641.6|641.4|640.4|363
1749697500000|2025-06-12 03:05:00|641.8|640.8|641.4|640.4|642.1|641.1|641.1|640.1|439
1749697800000|2025-06-12 03:10:00|641.5|640.5|641.6|640.6|641.8|640.8|641.1|640.1|2
1749698100000|2025-06-12 03:15:00|641.8|640.8|641.8|640.8|641.9|640.9|641.8|640.8|3
1749698400000|2025-06-12 03:20:00|641.6|640.6|642.3|641.3|642.3|641.3|641.6|640.6|1
1749698700000|2025-06-12 03:25:00|642.1|641.1|642.6|641.6|642.8|641.8|641.9|640.9|21
1749699000000|2025-06-12 03:30:00|642.5|641.5|643.4|642.4|643.5|642.5|642.4|641.4|69
1749699300000|2025-06-12 03:35:00|643.3|642.3|643.4|642.4|643.6|642.6|643|642|4
1749699600000|2025-06-12 03:40:00|643.5|642.5|642.9|641.9|643.5|642.5|642.9|641.9|5
1749699900000|2025-06-12 03:45:00|642.6|641.6|642.8|641.8|642.8|641.8|642.6|641.6|6
1749700200000|2025-06-12 03:50:00|642.6|641.6|643|642|643.1|642.1|642.6|641.6|3
1749700500000|2025-06-12 03:55:00|643.1|642.1|643.4|642.4|643.6|642.6|643.1|642.1|59
1749700800000|2025-06-12 04:00:00|643.3|642.3|643.5|642.5|643.5|642.5|643.3|642.3|5
1749701100000|2025-06-12 04:05:00|643.4|642.4|643.6|642.6|643.8|642.8|643.4|642.4|57
1749701400000|2025-06-12 04:10:00|643.5|642.5|643.4|642.4|643.6|642.6|643.4|642.4|312
1749701700000|2025-06-12 04:15:00|643.5|642.5|643.9|642.9|643.9|642.9|643.4|642.4|7
1749702000000|2025-06-12 04:20:00|643.6|642.6|643.5|642.5|643.6|642.6|643.5|642.5|8
1749702300000|2025-06-12 04:25:00|643.4|642.4|643.5|642.5|643.6|642.6|643.4|642.4|1
1749702600000|2025-06-12 04:30:00|643.4|642.4|643.4|642.4|643.6|642.6|643.4|642.4|36
1749702900000|2025-06-12 04:35:00|643.1|642.1|643.6|642.6|643.6|642.6|643.1|642.1|20
1749703200000|2025-06-12 04:40:00|643.5|642.5|643.6|642.6|643.6|642.6|643.4|642.4|32
1749703500000|2025-06-12 04:45:00|643.8|642.8|643.8|642.8|643.8|642.8|643.8|642.8|0
1749703800000|2025-06-12 04:50:00|643.6|642.6|643.4|642.4|643.6|642.6|643.4|642.4|4
1749704100000|2025-06-12 04:55:00|643.5|642.5|643.6|642.6|643.6|642.6|643.4|642.4|2
1749704400000|2025-06-12 05:00:00|643.5|642.5|643.4|642.4|643.5|642.5|643.4|642.4|1
1749704700000|2025-06-12 05:05:00|643.5|642.5|643.6|642.6|643.8|642.8|643.4|642.4|23
1749705000000|2025-06-12 05:10:00|643.5|642.5|643.6|642.6|643.8|642.8|643.5|642.5|3
1749705300000|2025-06-12 05:15:00|643.8|642.8|643.6|642.6|643.8|642.8|643.6|642.6|0
1749705600000|2025-06-12 05:20:00|643.5|642.5|643.6|642.6|643.6|642.6|643.5|642.5|171
1749705900000|2025-06-12 05:25:00|643.5|642.5|643|642|643.6|642.6|643|642|147
1749706200000|2025-06-12 05:30:00|643.1|642.1|642|641|643.1|642.1|641.9|640.9|69
1749706500000|2025-06-12 05:35:00|642.1|641.1|641.6|640.6|642.1|641.1|641.4|640.4|114
1749706800000|2025-06-12 05:40:00|641.5|640.5|641.5|640.5|641.6|640.6|641.4|640.4|2
1749707100000|2025-06-12 05:45:00|641.6|640.6|641.4|640.4|641.6|640.6|641.1|640.1|165
1749707400000|2025-06-12 05:50:00|641.3|640.3|641.5|640.5|641.5|640.5|641.1|640.1|12
1749707700000|2025-06-12 05:55:00|641.4|640.4|641.3|640.3|641.5|640.5|641.1|640.1|5
1749708000000|2025-06-12 06:00:00|641.4|640.4|641.8|640.8|641.9|640.9|641|640|2
1749708300000|2025-06-12 06:05:00|641.9|640.9|641.5|640.5|641.9|640.9|641.4|640.4|15
1749708600000|2025-06-12 06:10:00|641.6|640.6|641.9|640.9|642.1|641.1|641.6|640.6|44
1749708900000|2025-06-12 06:15:00|642|641|641.4|640.4|642|641|641.1|640.1|44
1749709200000|2025-06-12 06:20:00|641.6|640.6|641.9|640.9|641.9|640.9|641.3|640.3|592
1749709500000|2025-06-12 06:25:00|641.8|640.8|642.1|641.1|642.1|641.1|641.3|640.3|135
1749709800000|2025-06-12 06:30:00|641.9|640.9|641.9|640.9|642.1|641.1|641.6|640.6|69
1749710100000|2025-06-12 06:35:00|641.6|640.6|641.4|640.4|641.9|640.9|641.4|640.4|102
1749710400000|2025-06-12 06:40:00|641.3|640.3|641.9|640.9|641.9|640.9|641.3|640.3|95
1749710700000|2025-06-12 06:45:00|641.8|640.8|641.6|640.6|642|641|641.6|640.6|19
1749711000000|2025-06-12 06:50:00|641.4|640.4|641.9|640.9|642.1|641.1|641.4|640.4|141
1749711300000|2025-06-12 06:55:00|641.6|640.6|642.1|641.1|642.4|641.4|641.1|640.1|168
1749711600000|2025-06-12 07:00:00|642.3|641.3|642.3|641.3|642.8|641.8|641.6|640.6|517
1749711900000|2025-06-12 07:05:00|642.1|641.1|641.9|640.9|642.4|641.4|641.8|640.8|73
1749712200000|2025-06-12 07:10:00|641.6|640.6|641.6|640.6|642|641|641.5|640.5|181
1749712500000|2025-06-12 07:15:00|641.8|640.8|641.6|640.6|641.9|640.9|641.6|640.6|108
1749712800000|2025-06-12 07:20:00|641.8|640.8|641.4|640.4|641.8|640.8|640.9|639.9|495
1749713100000|2025-06-12 07:25:00|641.3|640.3|641.3|640.3|641.4|640.4|640.9|639.9|291
1749713400000|2025-06-12 07:30:00|641.1|640.1|640.4|639.4|641.4|640.4|640.1|639.1|545
1749713700000|2025-06-12 07:35:00|640.3|639.3|639.8|638.8|640.5|639.5|639.6|638.6|129
1749714000000|2025-06-12 07:40:00|639.9|638.9|639.6|638.6|640|639|639.3|638.3|268
1749714300000|2025-06-12 07:45:00|639.8|638.8|639.6|638.6|639.9|638.9|639.1|638.1|365
1749714600000|2025-06-12 07:50:00|639.4|638.4|639.6|638.6|640.1|639.1|639.4|638.4|143
1749714900000|2025-06-12 07:55:00|639.8|638.8|639.5|638.5|639.9|638.9|639.4|638.4|137
1749715200000|2025-06-12 08:00:00|639.6|638.6|640.6|639.6|640.6|639.6|639.6|638.6|1587
1749715500000|2025-06-12 08:05:00|640.4|639.4|640.6|639.6|640.8|639.8|640.1|639.1|227
1749715800000|2025-06-12 08:10:00|640.9|639.9|640.8|639.8|640.9|639.9|639.6|638.6|467
1749716100000|2025-06-12 08:15:00|640.9|639.9|641.9|640.9|642.1|641.1|640.6|639.6|462
1749716400000|2025-06-12 08:20:00|641.8|640.8|641.6|640.6|641.9|640.9|641.1|640.1|336
1749716700000|2025-06-12 08:25:00|641.4|640.4|640.4|639.4|642.4|641.4|640.4|639.4|1539
1749717000000|2025-06-12 08:30:00|640.3|639.3|640.4|639.4|641.4|640.4|639.9|638.9|1797
1749717300000|2025-06-12 08:35:00|640.5|639.5|641.9|640.9|642.1|641.1|640.1|639.1|600
1749717600000|2025-06-12 08:40:00|642|641|640.6|639.6|642.3|641.3|640.4|639.4|1799
1749717900000|2025-06-12 08:45:00|640.5|639.5|640.5|639.5|641.1|640.1|639.4|638.4|1028
1749718200000|2025-06-12 08:50:00|640.6|639.6|641.3|640.3|641.3|640.3|640.5|639.5|1214
1749718500000|2025-06-12 08:55:00|641.4|640.4|641.4|640.4|641.8|640.8|640.9|639.9|223
1749718800000|2025-06-12 09:00:00|641.3|640.3|641.4|640.4|641.6|640.6|640.6|639.6|241
1749719100000|2025-06-12 09:05:00|641.3|640.3|640.6|639.6|641.8|640.8|640.6|639.6|50
1749719400000|2025-06-12 09:10:00|640.5|639.5|640.4|639.4|640.8|639.8|640.1|639.1|27
1749719700000|2025-06-12 09:15:00|640.3|639.3|640.9|639.9|641|640|640.3|639.3|38
1749720000000|2025-06-12 09:20:00|641|640|640.6|639.6|641.1|640.1|640.6|639.6|80
1749720300000|2025-06-12 09:25:00|640.5|639.5|639.9|638.9|640.5|639.5|639.9|638.9|1537
1749720600000|2025-06-12 09:30:00|639.6|638.6|638.9|637.9|639.6|638.6|638.6|637.6|265
1749720900000|2025-06-12 09:35:00|638.8|637.8|639.1|638.1|639.6|638.6|638.4|637.4|245
1749721200000|2025-06-12 09:40:00|639|638|639.1|638.1|639.3|638.3|638.9|637.9|116
1749721500000|2025-06-12 09:45:00|639.4|638.4|639.6|638.6|640|639|639.4|638.4|1047
1749721800000|2025-06-12 09:50:00|639.8|638.8|639.4|638.4|639.8|638.8|639.4|638.4|350
1749722100000|2025-06-12 09:55:00|639.8|638.8|638.9|637.9|639.9|638.9|638.9|637.9|33
1749722400000|2025-06-12 10:00:00|639|638|638.4|637.4|639|638|638.1|637.1|78
1749722700000|2025-06-12 10:05:00|638.1|637.1|638.5|637.5|638.5|637.5|638.1|637.1|302
1749723000000|2025-06-12 10:10:00|638.4|637.4|639.3|638.3|639.5|638.5|638.4|637.4|496
1749723300000|2025-06-12 10:15:00|639.1|638.1|638.8|637.8|639.3|638.3|638.4|637.4|170
1749723600000|2025-06-12 10:20:00|638.9|637.9|638.4|637.4|638.9|637.9|638.1|637.1|177
1749723900000|2025-06-12 10:25:00|638.3|637.3|638.4|637.4|638.6|637.6|638.1|637.1|315
1749724200000|2025-06-12 10:30:00|638.3|637.3|638.4|637.4|638.4|637.4|637.9|636.9|37
1749724500000|2025-06-12 10:35:00|638.1|637.1|638.5|637.5|638.6|637.6|638.1|637.1|175
1749724800000|2025-06-12 10:40:00|638.4|637.4|638.8|637.8|638.9|637.9|638.4|637.4|134
1749725100000|2025-06-12 10:45:00|638.9|637.9|639.1|638.1|639.1|638.1|638.9|637.9|144
1749725400000|2025-06-12 10:50:00|639|638|638.6|637.6|639.1|638.1|638.6|637.6|173
1749725700000|2025-06-12 10:55:00|638.8|637.8|638.4|637.4|638.8|637.8|638.1|637.1|597
1749726000000|2025-06-12 11:00:00|638.5|637.5|637.8|636.8|638.9|637.9|637.6|636.6|56
1749726300000|2025-06-12 11:05:00|637.9|636.9|637.6|636.6|638.1|637.1|637.4|636.4|44
1749726600000|2025-06-12 11:10:00|637.8|636.8|636.9|635.9|637.9|636.9|636.9|635.9|206
1749726900000|2025-06-12 11:15:00|636.8|635.8|636.9|635.9|637|636|636.4|635.4|91
1749727200000|2025-06-12 11:20:00|637|636|637.6|636.6|637.6|636.6|636.9|635.9|231
1749727500000|2025-06-12 11:25:00|637.5|636.5|636.9|635.9|637.6|636.6|636.6|635.6|169
1749727800000|2025-06-12 11:30:00|636.8|635.8|636.3|635.3|636.8|635.8|635.9|634.9|4948
1749728100000|2025-06-12 11:35:00|636.4|635.4|635.4|634.4|636.4|635.4|634.9|633.9|943
1749728400000|2025-06-12 11:40:00|635.5|634.5|636.1|635.1|636.4|635.4|635.5|634.5|162
1749728700000|2025-06-12 11:45:00|636.4|635.4|636.1|635.1|636.4|635.4|635.9|634.9|936
1749729000000|2025-06-12 11:50:00|636|635|636.4|635.4|636.4|635.4|635.6|634.6|229
1749729300000|2025-06-12 11:55:00|636.3|635.3|635.9|634.9|636.4|635.4|635.8|634.8|193
1749729600000|2025-06-12 12:00:00|635.6|634.6|635.6|634.6|635.9|634.9|634.9|633.9|171
1749729900000|2025-06-12 12:05:00|635.8|634.8|635.8|634.8|635.9|634.9|635.1|634.1|94
1749730200000|2025-06-12 12:10:00|635.9|634.9|636.4|635.4|636.5|635.5|635.9|634.9|92
1749730500000|2025-06-12 12:15:00|636.1|635.1|636.6|635.6|637.1|636.1|636.1|635.1|108
1749730800000|2025-06-12 12:20:00|636.9|635.9|637.6|636.6|637.9|636.9|636.9|635.9|599
1749731100000|2025-06-12 12:25:00|637.4|636.4|636.8|635.8|637.5|636.5|636.6|635.6|1542
1749731400000|2025-06-12 12:30:00|636.6|635.6|636.4|635.4|636.8|635.8|635.9|634.9|753
1749731700000|2025-06-12 12:35:00|636.1|635.1|636.4|635.4|636.6|635.6|636|635|71
1749732000000|2025-06-12 12:40:00|636.6|635.6|637.1|636.1|637.1|636.1|636.4|635.4|188
1749732300000|2025-06-12 12:45:00|637.3|636.3|637.4|636.4|637.5|636.5|636.9|635.9|1064
1749732600000|2025-06-12 12:50:00|637.1|636.1|637.4|636.4|637.6|636.6|636.9|635.9|88
1749732900000|2025-06-12 12:55:00|637.1|636.1|637.6|636.6|637.8|636.8|637.1|636.1|879
1749733200000|2025-06-12 13:00:00|637.4|636.4|637.1|636.1|637.9|636.9|636.9|635.9|1060
1749733500000|2025-06-12 13:05:00|637|636|637.4|636.4|637.4|636.4|635.9|634.9|695
1749733800000|2025-06-12 13:10:00|637.1|636.1|636.6|635.6|637.4|636.4|636.1|635.1|255
1749734100000|2025-06-12 13:15:00|636.4|635.4|636.4|635.4|636.9|635.9|635.9|634.9|130
1749734400000|2025-06-12 13:20:00|636.3|635.3|636.4|635.4|636.4|635.4|635.4|634.4|121
1749734700000|2025-06-12 13:25:00|636.5|635.5|636.9|635.9|637.4|636.4|636.4|635.4|184
1749735000000|2025-06-12 13:30:00|636.8|635.8|635.9|634.9|636.9|635.9|635.6|634.6|192
1749735300000|2025-06-12 13:35:00|636.1|635.1|635.9|634.9|636.1|635.1|634.9|633.9|219
1749735600000|2025-06-12 13:40:00|636.1|635.1|637.1|636.1|637.6|636.6|635.4|634.4|358
1749735900000|2025-06-12 13:45:00|637.4|636.4|637.4|636.4|637.9|636.9|636.9|635.9|392
1749736200000|2025-06-12 13:50:00|637.1|636.1|638.3|637.3|638.4|637.4|636.8|635.8|473
1749736500000|2025-06-12 13:55:00|638.4|637.4|638.1|637.1|638.6|637.6|637.6|636.6|133
1749736800000|2025-06-12 14:00:00|638.3|637.3|639.5|638.5|639.6|638.6|638.1|637.1|377
1749737100000|2025-06-12 14:05:00|639.4|638.4|638.6|637.6|639.5|638.5|638.4|637.4|237
1749737400000|2025-06-12 14:10:00|638.8|637.8|638.4|637.4|638.9|637.9|638.1|637.1|755
1749737700000|2025-06-12 14:15:00|638.6|637.6|639.4|638.4|639.6|638.6|638.4|637.4|2219
1749738000000|2025-06-12 14:20:00|639.3|638.3|638.4|637.4|639.4|638.4|638.1|637.1|338
1749738300000|2025-06-12 14:25:00|638.3|637.3|639.3|638.3|639.4|638.4|638.3|637.3|142
1749738600000|2025-06-12 14:30:00|639.4|638.4|639.6|638.6|639.6|638.6|638.9|637.9|346
1749738900000|2025-06-12 14:35:00|639.9|638.9|639.9|638.9|640.1|639.1|639.5|638.5|369
1749739200000|2025-06-12 14:40:00|640|639|639.8|638.8|640.4|639.4|639.6|638.6|3593
1749739500000|2025-06-12 14:45:00|639.6|638.6|638.9|637.9|639.6|638.6|638.6|637.6|1606
1749739800000|2025-06-12 14:50:00|639|638|639.1|638.1|639.6|638.6|638.9|637.9|396
1749740100000|2025-06-12 14:55:00|639|638|638.9|637.9|639.1|638.1|638.6|637.6|1242
1749740400000|2025-06-12 15:00:00|639.1|638.1|638.9|637.9|639.1|638.1|637.9|636.9|1030
1749740700000|2025-06-12 15:05:00|639|638|639.4|638.4|639.6|638.6|638.9|637.9|594
1749741000000|2025-06-12 15:10:00|639.6|638.6|639.1|638.1|639.6|638.6|638.6|637.6|290
1749741300000|2025-06-12 15:15:00|638.9|637.9|641.1|640.1|643.4|642.4|638.8|637.8|3806
1749741600000|2025-06-12 15:20:00|641.4|640.4|643.1|642.1|643.3|642.3|641|640|1846
1749741900000|2025-06-12 15:25:00|643|642|641.6|640.6|643.9|642.9|640.4|639.4|2944
1749742200000|2025-06-12 15:30:00|641.5|640.5|642.9|641.9|643|642|640.8|639.8|1408
1749742500000|2025-06-12 15:35:00|643.1|642.1|642.4|641.4|643.1|642.1|642.4|641.4|944
1749742800000|2025-06-12 15:40:00|642.6|641.6|643.4|642.4|643.6|642.6|642.4|641.4|457
1749743100000|2025-06-12 15:45:00|643.1|642.1|643|642|643.1|642.1|642.6|641.6|292
1749743400000|2025-06-12 15:50:00|643.1|642.1|643.6|642.6|643.9|642.9|642.9|641.9|586
1749743700000|2025-06-12 15:55:00|643.5|642.5|644.1|643.1|644.3|643.3|643.4|642.4|2963
1749744000000|2025-06-12 16:00:00|644.3|643.3|644|643|644.6|643.6|643.6|642.6|296
1749744300000|2025-06-12 16:05:00|644.1|643.1|643.3|642.3|644.1|643.1|642.1|641.1|2602
1749744600000|2025-06-12 16:10:00|643.4|642.4|643.4|642.4|643.5|642.5|642.6|641.6|113
1749744900000|2025-06-12 16:15:00|643.5|642.5|643.4|642.4|643.5|642.5|642.6|641.6|105
1749745200000|2025-06-12 16:20:00|643.5|642.5|642.6|641.6|643.6|642.6|642.5|641.5|310
1749745500000|2025-06-12 16:25:00|642.9|641.9|642.5|641.5|642.9|641.9|640.3|639.3|2454
1749745800000|2025-06-12 16:30:00|642.6|641.6|644|643|645.4|644.4|641.5|640.5|2545
1749746100000|2025-06-12 16:35:00|643.9|642.9|642|641|644.1|643.1|641.3|640.3|827
1749746400000|2025-06-12 16:40:00|641.9|640.9|643.4|642.4|644|643|641.1|640.1|8892
1749746700000|2025-06-12 16:45:00|643.3|642.3|642.4|641.4|643.4|642.4|642|641|194
1749747000000|2025-06-12 16:50:00|642.5|641.5|642.9|641.9|642.9|641.9|642.1|641.1|604
1749747300000|2025-06-12 16:55:00|643|642|644.1|643.1|644.6|643.6|643|642|290
1749747600000|2025-06-12 17:00:00|644.3|643.3|643.9|642.9|644.4|643.4|643.6|642.6|375
1749747900000|2025-06-12 17:05:00|644|643|643.9|642.9|644.4|643.4|643.4|642.4|193
1749748200000|2025-06-12 17:10:00|644|643|643.3|642.3|644|643|643.1|642.1|121
1749748500000|2025-06-12 17:15:00|643.4|642.4|643.1|642.1|643.4|642.4|642.9|641.9|47
1749748800000|2025-06-12 17:20:00|643.3|642.3|643.4|642.4|643.4|642.4|643|642|105
1749749100000|2025-06-12 17:25:00|643.3|642.3|644.6|643.6|644.8|643.8|643.1|642.1|81
1749749400000|2025-06-12 17:30:00|644.4|643.4|644.4|643.4|644.6|643.6|644.1|643.1|105
1749749700000|2025-06-12 17:35:00|644.3|643.3|643.1|642.1|644.4|643.4|643.1|642.1|51
1749750000000|2025-06-12 17:40:00|643|642|643.4|642.4|643.6|642.6|643|642|52
1749750300000|2025-06-12 17:45:00|643.5|642.5|644.1|643.1|644.4|643.4|643.1|642.1|105
1749750600000|2025-06-12 17:50:00|644.3|643.3|643.9|642.9|644.4|643.4|643.6|642.6|111
1749750900000|2025-06-12 17:55:00|643.8|642.8|644.1|643.1|644.1|643.1|643.4|642.4|99
1749751200000|2025-06-12 18:00:00|644.3|643.3|644|643|644.4|643.4|643.9|642.9|251
1749751500000|2025-06-12 18:05:00|644.1|643.1|644.3|643.3|644.3|643.3|643.6|642.6|366
1749751800000|2025-06-12 18:10:00|644.4|643.4|644.1|643.1|644.4|643.4|643.9|642.9|270
1749752100000|2025-06-12 18:15:00|644|643|643.6|642.6|644.1|643.1|643.6|642.6|307
1749752400000|2025-06-12 18:20:00|643.5|642.5|641.4|640.4|643.5|642.5|641.4|640.4|405
1749752700000|2025-06-12 18:25:00|641.3|640.3|642.1|641.1|642.4|641.4|641.1|640.1|764
1749753000000|2025-06-12 18:30:00|642|641|642.1|641.1|642.1|641.1|641.3|640.3|324
1749753300000|2025-06-12 18:35:00|642.3|641.3|641.9|640.9|642.4|641.4|641.9|640.9|50
1749753600000|2025-06-12 18:40:00|642|641|642.4|641.4|642.4|641.4|641.6|640.6|40
1749753900000|2025-06-12 18:45:00|642.3|641.3|642.9|641.9|642.9|641.9|642.3|641.3|19
1749754200000|2025-06-12 18:50:00|643.1|642.1|643.4|642.4|643.4|642.4|642.9|641.9|16
1749754500000|2025-06-12 18:55:00|643.3|642.3|642.9|641.9|643.3|642.3|642.8|641.8|29
1749754800000|2025-06-12 19:00:00|643.1|642.1|643.1|642.1|643.3|642.3|642.9|641.9|206
1749755100000|2025-06-12 19:05:00|642.9|641.9|643.4|642.4|643.4|642.4|642.9|641.9|313
1749755400000|2025-06-12 19:10:00|643.1|642.1|643.1|642.1|643.4|642.4|643.1|642.1|211
1749755700000|2025-06-12 19:15:00|643|642|643.8|642.8|643.8|642.8|642.9|641.9|2485
1749756000000|2025-06-12 19:20:00|643.9|642.9|643.9|642.9|643.9|642.9|643.6|642.6|78
1749756300000|2025-06-12 19:25:00|644|643|644|643|644.1|643.1|643.9|642.9|66
1749756600000|2025-06-12 19:30:00|644.1|643.1|644.4|643.4|644.4|643.4|644|643|44
1749756900000|2025-06-12 19:35:00|||||||||2
1749757200000|2025-06-12 19:40:00|644.3|643.3|644.1|643.1|644.4|643.4|644.1|643.1|45
1749757500000|2025-06-12 19:45:00|644.3|643.3|644.1|643.1|644.4|643.4|644.1|643.1|38
1749757800000|2025-06-12 19:50:00|644.4|643.4|644.4|643.4|644.4|643.4|644.3|643.3|73
1749758100000|2025-06-12 19:55:00|644.3|643.3|644.6|643.6|644.8|643.8|644.1|643.1|238
1749758400000|2025-06-12 20:00:00|644.5|643.5|644.9|643.9|645|644|644.3|643.3|224
1749758700000|2025-06-12 20:05:00|645|644|644.9|643.9|645.1|644.1|644.9|643.9|2
1749759000000|2025-06-12 20:10:00|645|644|645.3|644.3|645.4|644.4|644.9|643.9|25
1749759300000|2025-06-12 20:15:00|645.4|644.4|645.3|644.3|645.4|644.4|645.1|644.1|5
1749759600000|2025-06-12 20:20:00|645|644|645.6|644.6|645.6|644.6|645|644|5
1749759900000|2025-06-12 20:25:00|645.4|644.4|646|645|646.1|645.1|645.4|644.4|58
1749760200000|2025-06-12 20:30:00|646.3|645.3|646.8|645.8|646.9|645.9|646|645|48
1749760500000|2025-06-12 20:35:00|646.6|645.6|646.4|645.4|646.9|645.9|646.3|645.3|24
1749760800000|2025-06-12 20:40:00|646.3|645.3|647.4|646.4|647.6|646.6|646.3|645.3|50
1749761100000|2025-06-12 20:45:00|647.5|646.5|647.6|646.6|647.6|646.6|647.4|646.4|21
1749761400000|2025-06-12 20:50:00|647.8|646.8|648.3|647.3|648.3|647.3|647.6|646.6|78
1749761700000|2025-06-12 20:55:00|648.1|647.1|648.6|647.6|648.6|647.6|648|647|202
1749762000000|2025-06-12 21:00:00|648.5|647.5|648.5|647.5|648.6|647.6|648.4|647.4|7
1749762300000|2025-06-12 21:05:00|648.6|647.6|648.4|647.4|648.6|647.6|648.4|647.4|3
1749762600000|2025-06-12 21:10:00|649|646|647.4|646.4|649|646.8|646.6|645.1|21
1749762900000|2025-06-12 21:15:00|647.5|646.5|649.1|646.1|649.1|647.3|647.3|645.9|1
1749763200000|2025-06-12 21:20:00|648.3|647.3|648.4|647.4|648.4|647.4|648.3|647.3|0
1749763500000|2025-06-12 21:25:00|648.3|647.3|648.4|647.4|648.4|647.4|648.3|647.3|1780
1749764100000|2025-06-12 21:35:00|648.5|647.5|648.5|647.5|649.4|647.8|648.5|646.4|0
1749764400000|2025-06-12 21:40:00|648.6|647.6|648.6|647.6|648.8|647.8|648.5|647.5|0
1749764700000|2025-06-12 21:45:00|648.8|647.8|648.6|647.6|648.8|647.8|648.6|647.6|0
1749765000000|2025-06-12 21:50:00|648.8|647.8|648.6|647.6|648.8|647.8|648.5|647.5|10
1749765300000|2025-06-12 21:55:00|648.5|647.5|649.9|646.9|649.9|648|648.5|646.1|7
1749772800000|2025-06-13 00:00:00|650.5|649.5|657.3|656.3|657.3|656.3|650.3|649.3|3980
1749773100000|2025-06-13 00:05:00|657.5|656.5|667|666|667.4|666.4|657|656|1032
1749773400000|2025-06-13 00:10:00|667.1|666.1|662.3|661.3|669.6|668.6|655.8|654.8|780
1749773700000|2025-06-13 00:15:00|662|661|664.8|663.8|665.5|664.5|658.8|657.8|1609
1749774000000|2025-06-13 00:20:00|664.9|663.9|667.3|666.3|668|667|663.8|662.8|829
1749774300000|2025-06-13 00:25:00|667.1|666.1|670.1|669.1|671.1|670.1|666|665|613
1749774600000|2025-06-13 00:30:00|670|669|669.4|668.4|670.5|669.5|666.4|665.4|368
1749774900000|2025-06-13 00:35:00|669.3|668.3|668.3|667.3|670|669|667.1|666.1|205
1749775200000|2025-06-13 00:40:00|668.1|667.1|669.5|668.5|670|669|667.8|666.8|163
1749775500000|2025-06-13 00:45:00|669.4|668.4|673.4|672.4|673.6|672.6|669.4|668.4|1503
1749775800000|2025-06-13 00:50:00|673.3|672.3|679.3|678.3|679.9|678.9|672.5|671.5|2459
1749776100000|2025-06-13 00:55:00|678.9|677.9|678.6|677.6|684.5|683.5|677.6|676.6|2075
1749776400000|2025-06-13 01:00:00|678.5|677.5|678.1|677.1|679.3|678.3|673.4|672.4|598
1749776700000|2025-06-13 01:05:00|678.3|677.3|680.1|679.1|680.1|679.1|677.8|676.8|611
1749777000000|2025-06-13 01:10:00|680.5|679.5|682.3|681.3|683.9|682.9|679.1|678.1|1071
1749777300000|2025-06-13 01:15:00|682.4|681.4|680.8|679.8|683|682|679.9|678.9|671
1749777600000|2025-06-13 01:20:00|680.4|679.4|679.4|678.4|680.8|679.8|678.8|677.8|1073
1749777900000|2025-06-13 01:25:00|679.5|678.5|678.4|677.4|680.5|679.5|678|677|921
1749778200000|2025-06-13 01:30:00|678.5|677.5|676|675|678.8|677.8|676|675|873
1749778500000|2025-06-13 01:35:00|676.1|675.1|678.5|677.5|679.6|678.6|675.3|674.3|659
1749778800000|2025-06-13 01:40:00|678.6|677.6|680.5|679.5|680.5|679.5|678.6|677.6|587
1749779100000|2025-06-13 01:45:00|680.6|679.6|679.8|678.8|681|680|678.8|677.8|148
1749779400000|2025-06-13 01:50:00|679.9|678.9|679.9|678.9|681.3|680.3|679.5|678.5|926
1749779700000|2025-06-13 01:55:00|680|679|681.3|680.3|681.4|680.4|679.9|678.9|1090
1749780000000|2025-06-13 02:00:00|681.1|680.1|680.9|679.9|681.1|680.1|679.8|678.8|30
1749780300000|2025-06-13 02:05:00|681|680|682.6|681.6|682.8|681.8|681|680|537
1749780600000|2025-06-13 02:10:00|682.5|681.5|683.5|682.5|683.5|682.5|682.4|681.4|262
1749780900000|2025-06-13 02:15:00|684|683|686|685|686|685|683.5|682.5|418
1749781200000|2025-06-13 02:20:00|686.1|685.1|690.9|689.9|691|690|686|685|935
1749781500000|2025-06-13 02:25:00|691|690|692.3|691.3|692.4|691.4|686.5|685.5|1790
1749781800000|2025-06-13 02:30:00|692|691|697.8|696.8|699.9|698.9|691.3|690.3|4091
1749782100000|2025-06-13 02:35:00|697.9|696.9|697|696|702|701|695|694|3692
1749782400000|2025-06-13 02:40:00|697.6|696.6|698|697|701.3|700.3|694.8|693.8|2421
1749782700000|2025-06-13 02:45:00|698.1|697.1|698.5|697.5|700.3|699.3|691.8|690.8|1878
1749783000000|2025-06-13 02:50:00|698.4|697.4|698.3|697.3|700.6|699.6|696.6|695.6|712
1749783300000|2025-06-13 02:55:00|698.4|697.4|694|693|700|699|693|692|625
1749783600000|2025-06-13 03:00:00|693.9|692.9|690.8|689.8|695.3|694.3|690.5|689.5|328
1749783900000|2025-06-13 03:05:00|690.6|689.6|688.3|687.3|691.4|690.4|687|686|329
1749784200000|2025-06-13 03:10:00|688.4|687.4|688.3|687.3|690.1|689.1|687|686|339
1749784500000|2025-06-13 03:15:00|688|687|685.9|684.9|689|688|684|683|307
1749784800000|2025-06-13 03:20:00|686|685|689|688|689|688|685.9|684.9|375
1749785100000|2025-06-13 03:25:00|689.3|688.3|687.9|686.9|689.6|688.6|687.6|686.6|216
1749785400000|2025-06-13 03:30:00|688|687|686.4|685.4|688.6|687.6|685.6|684.6|526
1749785700000|2025-06-13 03:35:00|686.9|685.9|688|687|688.8|687.8|686.9|685.9|322
1749786000000|2025-06-13 03:40:00|687.8|686.8|689.8|688.8|690|689|687.4|686.4|872
1749786300000|2025-06-13 03:45:00|689.9|688.9|688.3|687.3|691|690|688.1|687.1|63
1749786600000|2025-06-13 03:50:00|688.1|687.1|686.4|685.4|688.6|687.6|686.1|685.1|165
1749786900000|2025-06-13 03:55:00|686.3|685.3|687|686|687.8|686.8|684.8|683.8|565
1749787200000|2025-06-13 04:00:00|686.9|685.9|688.3|687.3|688.3|687.3|685.9|684.9|86
1749787500000|2025-06-13 04:05:00|688.4|687.4|692.8|691.8|693|692|687.4|686.4|1097
1749787800000|2025-06-13 04:10:00|692.4|691.4|692.8|691.8|693.1|692.1|690.8|689.8|336
1749788100000|2025-06-13 04:15:00|692.6|691.6|690.3|689.3|693|692|690|689|95
1749788400000|2025-06-13 04:20:00|690.1|689.1|693.8|692.8|693.9|692.9|690.1|689.1|395
1749788700000|2025-06-13 04:25:00|693.5|692.5|690.6|689.6|694|693|690.5|689.5|241
1749789000000|2025-06-13 04:30:00|690.5|689.5|690.9|689.9|691|690|689.1|688.1|224
1749789300000|2025-06-13 04:35:00|690.8|689.8|689.6|688.6|690.8|689.8|689.4|688.4|83
1749789600000|2025-06-13 04:40:00|689.5|688.5|689.3|688.3|690.5|689.5|688.5|687.5|756
1749789900000|2025-06-13 04:45:00|688.8|687.8|684.6|683.6|689|688|684.6|683.6|321
1749790200000|2025-06-13 04:50:00|684.8|683.8|684.3|683.3|685.4|684.4|683.8|682.8|87
1749790500000|2025-06-13 04:55:00|684|683|682.4|681.4|684|683|682|681|483
1749790800000|2025-06-13 05:00:00|682.5|681.5|685.3|684.3|685.3|684.3|682|681|374
1749791100000|2025-06-13 05:05:00|685|684|685.3|684.3|686.4|685.4|683.9|682.9|279
1749791400000|2025-06-13 05:10:00|685|684|683.3|682.3|685|684|682.9|681.9|92
1749791700000|2025-06-13 05:15:00|683|682|683.8|682.8|683.8|682.8|682.4|681.4|202
1749792000000|2025-06-13 05:20:00|683.9|682.9|683|682|684.5|683.5|682.3|681.3|140
1749792300000|2025-06-13 05:25:00|682.8|681.8|682.9|681.9|683.6|682.6|681.8|680.8|139
1749792600000|2025-06-13 05:30:00|682.5|681.5|682.6|681.6|683.3|682.3|681.8|680.8|51
1749792900000|2025-06-13 05:35:00|682.5|681.5|682.3|681.3|682.8|681.8|681.9|680.9|214
1749793200000|2025-06-13 05:40:00|682.4|681.4|682|681|683.5|682.5|681|680|2882
1749793500000|2025-06-13 05:45:00|682.1|681.1|682.5|681.5|683.6|682.6|680.8|679.8|2715
1749793800000|2025-06-13 05:50:00|682.4|681.4|681.1|680.1|682.4|681.4|680.9|679.9|713
1749794100000|2025-06-13 05:55:00|681.3|680.3|681.3|680.3|681.8|680.8|680.5|679.5|1457
1749794400000|2025-06-13 06:00:00|681.5|680.5|682|681|683.8|682.8|681.4|680.4|1251
1749794700000|2025-06-13 06:05:00|682.1|681.1|679.4|678.4|682.1|681.1|678.3|677.3|2796
1749795000000|2025-06-13 06:10:00|679.5|678.5|678.4|677.4|681.5|680.5|677.9|676.9|1954
1749795300000|2025-06-13 06:15:00|678.3|677.3|678.4|677.4|680.5|679.5|677.6|676.6|558
1749795600000|2025-06-13 06:20:00|678.5|677.5|680.9|679.9|680.9|679.9|677.5|676.5|456
1749795900000|2025-06-13 06:25:00|680.8|679.8|680|679|681.5|680.5|679.5|678.5|1556
1749796200000|2025-06-13 06:30:00|679.9|678.9|679.4|678.4|680.4|679.4|679.1|678.1|273
1749796500000|2025-06-13 06:35:00|679.5|678.5|677.5|676.5|679.6|678.6|676.9|675.9|812
1749796800000|2025-06-13 06:40:00|677.4|676.4|675.3|674.3|677.5|676.5|674.1|673.1|1168
1749797100000|2025-06-13 06:45:00|675.4|674.4|674|673|675.5|674.5|672|671|485
1749797400000|2025-06-13 06:50:00|673.9|672.9|670.8|669.8|674|673|670.6|669.6|1148
1749797700000|2025-06-13 06:55:00|670.9|669.9|671.3|670.3|673.1|672.1|670.9|669.9|525
1749798000000|2025-06-13 07:00:00|671.4|670.4|667.9|666.9|672.6|671.6|666.5|665.5|1643
1749798300000|2025-06-13 07:05:00|668|667|665|664|668|667|665|664|709
1749798600000|2025-06-13 07:10:00|664.9|663.9|668.3|667.3|669.8|668.8|664.6|663.6|1287
1749798900000|2025-06-13 07:15:00|668.4|667.4|669.6|668.6|669.6|668.6|667.1|666.1|873
1749799200000|2025-06-13 07:20:00|669.9|668.9|667.3|666.3|671.1|670.1|666.8|665.8|915
1749799500000|2025-06-13 07:25:00|667.4|666.4|669.3|668.3|669.6|668.6|667.4|666.4|670
1749799800000|2025-06-13 07:30:00|669.4|668.4|668.8|667.8|670.6|669.6|668.6|667.6|623
1749800100000|2025-06-13 07:35:00|668.9|667.9|669.3|668.3|669.8|668.8|667.6|666.6|352
1749800400000|2025-06-13 07:40:00|669.1|668.1|670|669|671|670|668.8|667.8|726
1749800700000|2025-06-13 07:45:00|670.1|669.1|672.6|671.6|672.8|671.8|669.4|668.4|438
1749801000000|2025-06-13 07:50:00|672.8|671.8|673.6|672.6|674.4|673.4|672.1|671.1|1495
1749801300000|2025-06-13 07:55:00|673.8|672.8|671.3|670.3|673.8|672.8|670.5|669.5|411
1749801600000|2025-06-13 08:00:00|672|671|673|672|673.5|672.5|671.4|670.4|162
1749801900000|2025-06-13 08:05:00|672.9|671.9|674.3|673.3|674.6|673.6|672.3|671.3|1161
1749802200000|2025-06-13 08:10:00|674|673|673.8|672.8|674.3|673.3|672.5|671.5|1292
1749802500000|2025-06-13 08:15:00|673.9|672.9|675.6|674.6|675.6|674.6|673.4|672.4|985
1749802800000|2025-06-13 08:20:00|675.8|674.8|675.5|674.5|676.1|675.1|674.8|673.8|1111
1749803100000|2025-06-13 08:25:00|675.6|674.6|671.9|670.9|675.8|674.8|671.6|670.6|1416
1749803400000|2025-06-13 08:30:00|671.8|670.8|679.1|678.1|679.1|678.1|671.6|670.6|1727
1749803700000|2025-06-13 08:35:00|679.5|678.5|680.9|679.9|681.1|680.1|678.5|677.5|1450
1749804000000|2025-06-13 08:40:00|681.1|680.1|681.8|680.8|682.3|681.3|679.8|678.8|1670
1749804300000|2025-06-13 08:45:00|681.9|680.9|680.6|679.6|682.1|681.1|679.1|678.1|252
1749804600000|2025-06-13 08:50:00|680.8|679.8|681.1|680.1|681.4|680.4|679.6|678.6|772
1749804900000|2025-06-13 08:55:00|681|680|681.1|680.1|682.4|681.4|680.6|679.6|416
1749805200000|2025-06-13 09:00:00|680.9|679.9|679.8|678.8|681.9|680.9|679.8|678.8|572
1749805500000|2025-06-13 09:05:00|679.5|678.5|679.5|678.5|681.1|680.1|678.9|677.9|390
1749805800000|2025-06-13 09:10:00|679.4|678.4|680.4|679.4|681.3|680.3|678.6|677.6|264
1749806100000|2025-06-13 09:15:00|680.5|679.5|679.5|678.5|680.9|679.9|678.9|677.9|72
1749806400000|2025-06-13 09:20:00|679.4|678.4|680.1|679.1|681|680|679.1|678.1|3134
1749806700000|2025-06-13 09:25:00|680.3|679.3|677.4|676.4|680.4|679.4|677.3|676.3|2325
1749807000000|2025-06-13 09:30:00|677.3|676.3|680.5|679.5|681|680|677.3|676.3|1726
1749807300000|2025-06-13 09:35:00|680.4|679.4|680.8|679.8|682.1|681.1|680|679|630
1749807600000|2025-06-13 09:40:00|680.6|679.6|681.1|680.1|681.8|680.8|680.5|679.5|577
1749807900000|2025-06-13 09:45:00|681.3|680.3|681.6|680.6|682.5|681.5|680.9|679.9|1563
1749808200000|2025-06-13 09:50:00|681.5|680.5|682.3|681.3|682.4|681.4|680.3|679.3|915
1749808500000|2025-06-13 09:55:00|682.1|681.1|686|685|686|685|682.1|681.1|365
1749808800000|2025-06-13 10:00:00|686.1|685.1|689.4|688.4|690.4|689.4|685.8|684.8|1936
1749809100000|2025-06-13 10:05:00|689.5|688.5|689.8|688.8|690.4|689.4|688.1|687.1|707
1749809400000|2025-06-13 10:10:00|689.6|688.6|689.1|688.1|690.3|689.3|686.8|685.8|2160
1749809700000|2025-06-13 10:15:00|689.3|688.3|691.5|690.5|691.9|690.9|689.3|688.3|795
1749810000000|2025-06-13 10:20:00|691.8|690.8|690.8|689.8|691.8|690.8|689.8|688.8|595
1749810300000|2025-06-13 10:25:00|690.9|689.9|690.1|689.1|691.6|690.6|689.5|688.5|533
1749810600000|2025-06-13 10:30:00|690.3|689.3|689.5|688.5|690.6|689.6|688.4|687.4|1237
1749810900000|2025-06-13 10:35:00|689.6|688.6|689.8|688.8|690.9|689.9|688.4|687.4|1193
1749811200000|2025-06-13 10:40:00|689.6|688.6|688.1|687.1|690|689|688.1|687.1|1545
1749811500000|2025-06-13 10:45:00|688.4|687.4|688.4|687.4|689.6|688.6|688.3|687.3|748
1749811800000|2025-06-13 10:50:00|688.3|687.3|687.6|686.6|688.3|687.3|686.1|685.1|536
1749812100000|2025-06-13 10:55:00|687.9|686.9|687.6|686.6|688.6|687.6|686.9|685.9|294
1749812400000|2025-06-13 11:00:00|687.4|686.4|686.6|685.6|687.9|686.9|686.6|685.6|635
1749812700000|2025-06-13 11:05:00|686.5|685.5|687.3|686.3|687.9|686.9|686.1|685.1|395
1749813000000|2025-06-13 11:10:00|687.4|686.4|685.9|684.9|687.9|686.9|685.8|684.8|1852
1749813300000|2025-06-13 11:15:00|685.8|684.8|685.6|684.6|686.1|685.1|685|684|604
1749813600000|2025-06-13 11:20:00|685.5|684.5|686|685|687|686|685.1|684.1|455
1749813900000|2025-06-13 11:25:00|685.9|684.9|683.8|682.8|685.9|684.9|683.5|682.5|701
1749814200000|2025-06-13 11:30:00|683.6|682.6|681.3|680.3|683.9|682.9|680.6|679.6|1410
1749814500000|2025-06-13 11:35:00|681.1|680.1|681.9|680.9|682.3|681.3|680.4|679.4|602
1749814800000|2025-06-13 11:40:00|682|681|679.9|678.9|682.5|681.5|679.8|678.8|431
1749815100000|2025-06-13 11:45:00|679.8|678.8|679.4|678.4|680.6|679.6|678.6|677.6|171
1749815400000|2025-06-13 11:50:00|679.3|678.3|680.5|679.5|680.9|679.9|678.5|677.5|729
1749815700000|2025-06-13 11:55:00|680.4|679.4|681.1|680.1|681.3|680.3|680.4|679.4|353
1749816000000|2025-06-13 12:00:00|681|680|681.5|680.5|682.9|681.9|680.9|679.9|348
1749816300000|2025-06-13 12:05:00|681.6|680.6|680.8|679.8|682.9|681.9|680.4|679.4|634
1749816600000|2025-06-13 12:10:00|680.6|679.6|682.1|681.1|682.1|681.1|680.5|679.5|299
1749816900000|2025-06-13 12:15:00|682.4|681.4|684.3|683.3|684.6|683.6|682.3|681.3|459
1749817200000|2025-06-13 12:20:00|684.1|683.1|684.4|683.4|685.1|684.1|683.6|682.6|174
1749817500000|2025-06-13 12:25:00|684.3|683.3|683.1|682.1|684.4|683.4|682.9|681.9|92
1749817800000|2025-06-13 12:30:00|683|682|684.8|683.8|684.9|683.9|683|682|236
1749818100000|2025-06-13 12:35:00|684.9|683.9|685.6|684.6|686|685|683.6|682.6|177
1749818400000|2025-06-13 12:40:00|685.5|684.5|685.1|684.1|685.6|684.6|684.4|683.4|285
1749818700000|2025-06-13 12:45:00|685|684|685.6|684.6|686.4|685.4|684.9|683.9|785
1749819000000|2025-06-13 12:50:00|685.8|684.8|685.8|684.8|686.3|685.3|684.8|683.8|243
1749819300000|2025-06-13 12:55:00|685.9|684.9|685.1|684.1|686.5|685.5|685.1|684.1|268
1749819600000|2025-06-13 13:00:00|685.4|684.4|686.1|685.1|686.6|685.6|685|684|257
1749819900000|2025-06-13 13:05:00|686|685|686|685|686.1|685.1|684.3|683.3|991
1749820200000|2025-06-13 13:10:00|685.9|684.9|683.8|682.8|686.4|685.4|683.6|682.6|429
1749820500000|2025-06-13 13:15:00|683.6|682.6|683.6|682.6|683.9|682.9|683.1|682.1|406
1749820800000|2025-06-13 13:20:00|683.9|682.9|682.6|681.6|684.1|683.1|682.4|681.4|409
1749821100000|2025-06-13 13:25:00|682.8|681.8|683.6|682.6|683.9|682.9|681.8|680.8|138
1749821400000|2025-06-13 13:30:00|683.4|682.4|681.3|680.3|683.6|682.6|681|680|1271
1749821700000|2025-06-13 13:35:00|681.1|680.1|683.6|682.6|683.8|682.8|681.1|680.1|515
1749822000000|2025-06-13 13:40:00|683.8|682.8|683.9|682.9|685|684|683|682|287
1749822300000|2025-06-13 13:45:00|684.1|683.1|682.6|681.6|684.4|683.4|681.9|680.9|435
1749822600000|2025-06-13 13:50:00|682.9|681.9|682.3|681.3|683|682|681.4|680.4|1030
1749822900000|2025-06-13 13:55:00|682.1|681.1|681.4|680.4|682.9|681.9|681.1|680.1|568
1749823200000|2025-06-13 14:00:00|681.6|680.6|680.9|679.9|682|681|680.8|679.8|513
1749823500000|2025-06-13 14:05:00|681|680|683.1|682.1|683.1|682.1|680.9|679.9|715
1749823800000|2025-06-13 14:10:00|682.9|681.9|682.4|681.4|683.4|682.4|682.1|681.1|519
1749824100000|2025-06-13 14:15:00|682.5|681.5|683.4|682.4|683.9|682.9|682.1|681.1|409
1749824400000|2025-06-13 14:20:00|683.6|682.6|684.1|683.1|684.6|683.6|683.1|682.1|778
1749824700000|2025-06-13 14:25:00|684.3|683.3|684.6|683.6|685.1|684.1|683.9|682.9|345
1749825000000|2025-06-13 14:30:00|684.8|683.8|684.5|683.5|685|684|683.6|682.6|1812
1749825300000|2025-06-13 14:35:00|684.4|683.4|683.1|682.1|684.8|683.8|682.5|681.5|732
1749825600000|2025-06-13 14:40:00|682.9|681.9|682.6|681.6|683.6|682.6|681.5|680.5|691
1749825900000|2025-06-13 14:45:00|682.4|681.4|682|681|683.1|682.1|681.9|680.9|2532
1749826200000|2025-06-13 14:50:00|682.1|681.1|679|678|682.9|681.9|676.8|675.8|2603
1749826500000|2025-06-13 14:55:00|678.9|677.9|675.8|674.8|679.6|678.6|675.1|674.1|2432
1749826800000|2025-06-13 15:00:00|675.6|674.6|676.1|675.1|677|676|674.6|673.6|899
1749827100000|2025-06-13 15:05:00|676.4|675.4|675.6|674.6|676.6|675.6|674.5|673.5|684
1749827400000|2025-06-13 15:10:00|675.8|674.8|677.4|676.4|677.8|676.8|674.4|673.4|1047
1749827700000|2025-06-13 15:15:00|677.6|676.6|679.8|678.8|680|679|677.1|676.1|1464
1749828000000|2025-06-13 15:20:00|679.6|678.6|678.6|677.6|680.1|679.1|677.9|676.9|1250
1749828300000|2025-06-13 15:25:00|678.8|677.8|677.1|676.1|679.1|678.1|676.9|675.9|2225
1749828600000|2025-06-13 15:30:00|677.3|676.3|676.3|675.3|677.6|676.6|675.9|674.9|1037
1749828900000|2025-06-13 15:35:00|676.4|675.4|676.1|675.1|676.6|675.6|675.4|674.4|371
1749829200000|2025-06-13 15:40:00|676.4|675.4|676.9|675.9|676.9|675.9|676|675|666
1749829500000|2025-06-13 15:45:00|676.8|675.8|676.4|675.4|677.1|676.1|676.1|675.1|386
1749829800000|2025-06-13 15:50:00|676.6|675.6|677.6|676.6|677.9|676.9|675.9|674.9|1660
1749830100000|2025-06-13 15:55:00|677.8|676.8|676.9|675.9|677.9|676.9|676.3|675.3|1765
1749830400000|2025-06-13 16:00:00|677|676|675.3|674.3|677.4|676.4|675.1|674.1|426
1749830700000|2025-06-13 16:05:00|675.4|674.4|674.6|673.6|675.8|674.8|674.4|673.4|2164
1749831000000|2025-06-13 16:10:00|675|674|675|674|675.9|674.9|674.5|673.5|741
1749831300000|2025-06-13 16:15:00|674.9|673.9|676.1|675.1|676.4|675.4|674.5|673.5|319
1749831600000|2025-06-13 16:20:00|676.4|675.4|676.8|675.8|676.9|675.9|675.4|674.4|2746
1749831900000|2025-06-13 16:25:00|676.6|675.6|676.4|675.4|677.1|676.1|676.1|675.1|223
1749832200000|2025-06-13 16:30:00|676.5|675.5|677.6|676.6|677.6|676.6|676.4|675.4|470
1749832500000|2025-06-13 16:35:00|677.9|676.9|679.5|678.5|679.5|678.5|677.5|676.5|1305
1749832800000|2025-06-13 16:40:00|679.6|678.6|679.1|678.1|679.9|678.9|678.9|677.9|2018
1749833100000|2025-06-13 16:45:00|679.3|678.3|678.4|677.4|679.4|678.4|678.4|677.4|257
1749833400000|2025-06-13 16:50:00|678.1|677.1|678.6|677.6|679.3|678.3|678.1|677.1|509
1749833700000|2025-06-13 16:55:00|678.5|677.5|679.4|678.4|679.6|678.6|678.5|677.5|487
1749834000000|2025-06-13 17:00:00|679.5|678.5|679.6|678.6|680.1|679.1|679.1|678.1|95
1749834300000|2025-06-13 17:05:00|679.8|678.8|681.5|680.5|681.5|680.5|679.4|678.4|181
1749834600000|2025-06-13 17:10:00|681.4|680.4|681.5|680.5|683.4|682.4|680.9|679.9|790
1749834900000|2025-06-13 17:15:00|681.6|680.6|682.1|681.1|682.8|681.8|681.1|680.1|522
1749835200000|2025-06-13 17:20:00|682.3|681.3|682.4|681.4|683.4|682.4|681.4|680.4|635
1749835500000|2025-06-13 17:25:00|682.3|681.3|682.3|681.3|682.5|681.5|681.5|680.5|1204
1749835800000|2025-06-13 17:30:00|682.4|681.4|683.1|682.1|683.4|682.4|682.1|681.1|456
1749836100000|2025-06-13 17:35:00|683.3|682.3|683.9|682.9|684.4|683.4|682.9|681.9|107
1749836400000|2025-06-13 17:40:00|684.1|683.1|686.1|685.1|686.4|685.4|684|683|1503
1749836700000|2025-06-13 17:45:00|686.3|685.3|684.9|683.9|687.1|686.1|684.6|683.6|619
1749837000000|2025-06-13 17:50:00|685|684|686.5|685.5|686.6|685.6|684.9|683.9|246
1749837300000|2025-06-13 17:55:00|686.4|685.4|686.5|685.5|686.9|685.9|686.1|685.1|166
1749837600000|2025-06-13 18:00:00|686.6|685.6|688|687|688.3|687.3|685.1|684.1|413
1749837900000|2025-06-13 18:05:00|688.1|687.1|688.1|687.1|689.1|688.1|685.9|684.9|2056
1749838200000|2025-06-13 18:10:00|687.6|686.6|686.4|685.4|688.1|687.1|685.6|684.6|502
1749838500000|2025-06-13 18:15:00|686.5|685.5|687.1|686.1|688.3|687.3|686.4|685.4|1181
1749838800000|2025-06-13 18:20:00|687.3|686.3|685.9|684.9|687.6|686.6|685.1|684.1|731
1749839100000|2025-06-13 18:25:00|685.8|684.8|686.6|685.6|686.9|685.9|684|683|620
1749839400000|2025-06-13 18:30:00|686.5|685.5|687.5|686.5|687.5|686.5|686.4|685.4|486
1749839700000|2025-06-13 18:35:00|687.6|686.6|688.6|687.6|689|688|687.1|686.1|60
1749840000000|2025-06-13 18:40:00|688.8|687.8|689.4|688.4|689.4|688.4|688.3|687.3|45
1749840300000|2025-06-13 18:45:00|689.3|688.3|690.6|689.6|691.1|690.1|688.5|687.5|633
1749840600000|2025-06-13 18:50:00|690.8|689.8|691.6|690.6|692.1|691.1|690.6|689.6|281
1749840900000|2025-06-13 18:55:00|691.5|690.5|693|692|693.6|692.6|690.9|689.9|124
1749841200000|2025-06-13 19:00:00|693.3|692.3|692.6|691.6|694.1|693.1|692.4|691.4|87
1749841500000|2025-06-13 19:05:00|692.5|691.5|692.5|691.5|692.8|691.8|691.8|690.8|485
1749841800000|2025-06-13 19:10:00|692.6|691.6|692.5|691.5|692.6|691.6|692.1|691.1|97
1749842100000|2025-06-13 19:15:00|692.6|691.6|693.6|692.6|693.8|692.8|692.6|691.6|310
1749842400000|2025-06-13 19:20:00|693.8|692.8|691.5|690.5|693.8|692.8|691.4|690.4|542
1749842700000|2025-06-13 19:25:00|691.6|690.6|692.1|691.1|692.4|691.4|691.4|690.4|315
1749843000000|2025-06-13 19:30:00|692|691|691.9|690.9|692.9|691.9|691.6|690.6|589
1749843300000|2025-06-13 19:35:00|691.6|690.6|689.5|688.5|691.6|690.6|689.4|688.4|206
1749843600000|2025-06-13 19:40:00|689.4|688.4|689.4|688.4|689.8|688.8|689|688|110
1749843900000|2025-06-13 19:45:00|689.3|688.3|687.5|686.5|690|689|687.4|686.4|982
1749844200000|2025-06-13 19:50:00|687.6|686.6|687.3|686.3|687.8|686.8|686.6|685.6|125
1749844500000|2025-06-13 19:55:00|687.1|686.1|687.5|686.5|687.9|686.9|687|686|123
1749844800000|2025-06-13 20:00:00|687.4|686.4|689.3|688.3|689.4|688.4|687.4|686.4|168
1749845100000|2025-06-13 20:05:00|689.4|688.4|690.6|689.6|691.1|690.1|689.3|688.3|65
1749845400000|2025-06-13 20:10:00|690.5|689.5|690.6|689.6|691.1|690.1|689.9|688.9|40
1749845700000|2025-06-13 20:15:00|690.5|689.5|689.9|688.9|690.8|689.8|689.8|688.8|36
1749846000000|2025-06-13 20:20:00|689.8|688.8|690.3|689.3|690.4|689.4|689.6|688.6|3
1749846300000|2025-06-13 20:25:00|690.4|689.4|690.5|689.5|691.4|690.4|690.3|689.3|30
1749846600000|2025-06-13 20:30:00|690.4|689.4|690.5|689.5|691.5|690.5|689.9|688.9|141
1749846900000|2025-06-13 20:35:00|690.4|689.4|691.1|690.1|691.1|690.1|689.8|688.8|14
1749847200000|2025-06-13 20:40:00|691.3|690.3|690.8|689.8|691.5|690.5|690.8|689.8|2
1749847500000|2025-06-13 20:45:00|690.9|689.9|690.6|689.6|691.3|690.3|690.3|689.3|59
1749847800000|2025-06-13 20:50:00|690.5|689.5|689.5|688.5|690.8|689.8|689.3|688.3|44
1749848100000|2025-06-13 20:55:00|689.3|688.3|689.3|688.3|689.6|688.6|688.5|687.5|93
1750024800000|2025-06-15 22:00:00|715.3|712.3|716.4|713.4|720|718.3|709|707.4|4306
1750025100000|2025-06-15 22:05:00|715.3|714.3|719.9|718.9|722.9|720.9|713.9|712.1|1653
1750025400000|2025-06-15 22:10:00|720|719|714|713|720.9|719|714|713|1694
1750025700000|2025-06-15 22:15:00|713.9|712.9|713.8|712.8|715.4|713.5|712.9|711.1|491
1750026000000|2025-06-15 22:20:00|713.6|712.6|712.3|711.3|714.4|713.4|711.4|710.1|327
1750026300000|2025-06-15 22:25:00|712.4|711.4|711.9|710.9|712.5|711.5|711.4|710.4|333
1750026600000|2025-06-15 22:30:00|711.8|710.8|708.3|707.3|712.5|711.5|708.1|707.1|319
1750026900000|2025-06-15 22:35:00|708.4|707.4|707.1|706.1|709.3|708.3|707|706|265
1750027200000|2025-06-15 22:40:00|707.3|706.3|706.1|705.1|708.3|707.3|706|705|353
1750027500000|2025-06-15 22:45:00|706.3|705.3|707|706|707.3|706.3|705.5|704.5|375
1750027800000|2025-06-15 22:50:00|707.1|706.1|706.8|705.8|708.5|707.5|706.4|705.4|279
1750028100000|2025-06-15 22:55:00|706.4|705.4|705|704|706.8|705.8|704.9|703.9|40
1750028400000|2025-06-15 23:00:00|704.3|703.3|705.8|704.8|706|705|704.3|703.3|23
1750028700000|2025-06-15 23:05:00|706.3|705.3|706.6|705.6|706.9|705.9|705.9|704.9|227
1750029000000|2025-06-15 23:10:00|707|706|707.8|706.8|707.8|706.8|706.3|705.3|167
1750029300000|2025-06-15 23:15:00|708.3|707.3|708.6|707.6|709|708|708|707|287
1750029600000|2025-06-15 23:20:00|708.5|707.5|709.6|708.6|709.9|708.9|708.5|707.5|120
1750029900000|2025-06-15 23:25:00|709.8|708.8|709.8|708.8|710.8|709.8|709.4|708.4|204
1750030200000|2025-06-15 23:30:00|709.9|708.9|708.5|707.5|709.9|708.9|705.5|704.5|156
1750030500000|2025-06-15 23:35:00|708.4|707.4|706.3|705.3|708.6|707.6|706.1|705.1|7
1750030800000|2025-06-15 23:40:00|706.1|705.1|707.4|706.4|707.5|706.5|705.6|704.6|49
1750031100000|2025-06-15 23:45:00|707.3|706.3|707.5|706.5|707.8|706.8|707.1|706.1|54
1750031400000|2025-06-15 23:50:00|707.3|706.3|707.5|706.5|707.6|706.6|706.6|705.6|149
1750031700000|2025-06-15 23:55:00|707.3|706.3|706.4|705.4|707.3|706.3|706|705|16
1750032000000|2025-06-16 00:00:00|706.3|705.3|704|703|706.6|705.6|704|703|492
1750032300000|2025-06-16 00:05:00|704.3|703.3|705.1|704.1|705.5|704.5|704.3|703.3|88
1750032600000|2025-06-16 00:10:00|705|704|704.5|703.5|705|704|704|703|51
1750032900000|2025-06-16 00:15:00|704.3|703.3|704.9|703.9|705|704|703.5|702.5|57
1750033200000|2025-06-16 00:20:00|704.8|703.8|704.8|703.8|704.8|703.8|703.8|702.8|87
1750033500000|2025-06-16 00:25:00|704.9|703.9|704|703|705.4|704.4|703.5|702.5|45
1750033800000|2025-06-16 00:30:00|703.5|702.5|702.3|701.3|703.8|702.8|702.3|701.3|18
1750034100000|2025-06-16 00:35:00|702.5|701.5|703.3|702.3|703.8|702.8|702|701|31
1750034400000|2025-06-16 00:40:00|703.4|702.4|703|702|703.5|702.5|702.5|701.5|4
1750034700000|2025-06-16 00:45:00|703.1|702.1|703|702|703.5|702.5|703|702|11
1750035000000|2025-06-16 00:50:00|703.1|702.1|704|703|704.3|703.3|703|702|15
1750035300000|2025-06-16 00:55:00|703.9|702.9|702.3|701.3|704.8|703.8|702.3|701.3|18
1750035600000|2025-06-16 01:00:00|702|701|699.3|698.3|702|701|696.9|695.9|324
1750035900000|2025-06-16 01:05:00|699.1|698.1|700.3|699.3|701.3|700.3|698.9|697.9|221
1750036200000|2025-06-16 01:10:00|700.5|699.5|699.6|698.6|700.8|699.8|699.4|698.4|71
1750036500000|2025-06-16 01:15:00|699.5|698.5|698.1|697.1|700.1|699.1|697.3|696.3|26
1750036800000|2025-06-16 01:20:00|698.3|697.3|700.8|699.8|700.9|699.9|698.3|697.3|26
1750037100000|2025-06-16 01:25:00|701.1|700.1|701.4|700.4|702|701|700.8|699.8|292
1750037400000|2025-06-16 01:30:00|701.3|700.3|700.6|699.6|701.6|700.6|700.6|699.6|48
1750037700000|2025-06-16 01:35:00|700.8|699.8|702.9|701.9|702.9|701.9|700.6|699.6|335
1750038000000|2025-06-16 01:40:00|702.8|701.8|702.8|701.8|703.3|702.3|701.8|700.8|27
1750038300000|2025-06-16 01:45:00|703|702|702.3|701.3|703.4|702.4|701.9|700.9|61
1750038600000|2025-06-16 01:50:00|702.5|701.5|703.1|702.1|703.4|702.4|702.3|701.3|860
1750038900000|2025-06-16 01:55:00|703.3|702.3|704|703|704.3|703.3|702.8|701.8|45
1750039200000|2025-06-16 02:00:00|704.1|703.1|704|703|705|704|703.4|702.4|63
1750039500000|2025-06-16 02:05:00|704.4|703.4|704.6|703.6|705.3|704.3|704|703|36
1750039800000|2025-06-16 02:10:00|704.5|703.5|703.8|702.8|705.3|704.3|703.6|702.6|12
1750040100000|2025-06-16 02:15:00|704.1|703.1|703.5|702.5|704.1|703.1|701.5|700.5|125
1750040400000|2025-06-16 02:20:00|703.6|702.6|703.8|702.8|704.3|703.3|703.1|702.1|23
1750040700000|2025-06-16 02:25:00|703.9|702.9|703.5|702.5|704|703|703.1|702.1|1
1750041000000|2025-06-16 02:30:00|703.6|702.6|703|702|704.1|703.1|702.9|701.9|6
1750041300000|2025-06-16 02:35:00|702.8|701.8|703.3|702.3|703.4|702.4|702.5|701.5|4
1750041600000|2025-06-16 02:40:00|703.4|702.4|703.8|702.8|703.9|702.9|703|702|67
1750041900000|2025-06-16 02:45:00|703.6|702.6|703.8|702.8|703.8|702.8|703.3|702.3|18
1750042200000|2025-06-16 02:50:00|703.6|702.6|704.3|703.3|704.4|703.4|703.3|702.3|27
1750042500000|2025-06-16 02:55:00|704|703|703.5|702.5|704|703|703.5|702.5|15
1750042800000|2025-06-16 03:00:00|703.4|702.4|703.5|702.5|703.8|702.8|703.3|702.3|26
1750043100000|2025-06-16 03:05:00|703.6|702.6|702.9|701.9|703.8|702.8|702.5|701.5|59
1750043400000|2025-06-16 03:10:00|702.8|701.8|702.8|701.8|702.9|701.9|702.3|701.3|103
1750043700000|2025-06-16 03:15:00|702.6|701.6|702.3|701.3|702.8|701.8|702.3|701.3|273
1750044000000|2025-06-16 03:20:00|702|701|702.3|701.3|702.3|701.3|701.6|700.6|21
1750044300000|2025-06-16 03:25:00|702|701|701.8|700.8|702.3|701.3|701.8|700.8|36
1750044600000|2025-06-16 03:30:00|701.3|700.3|700.8|699.8|701.4|700.4|700.6|699.6|32
1750044900000|2025-06-16 03:35:00|700.6|699.6|702.1|701.1|702.5|701.5|700.6|699.6|79
1750045200000|2025-06-16 03:40:00|702|701|702|701|702.1|701.1|701.8|700.8|5
1750045500000|2025-06-16 03:45:00|702.1|701.1|702.4|701.4|702.8|701.8|702.1|701.1|5
1750045800000|2025-06-16 03:50:00|702.5|701.5|702.3|701.3|702.5|701.5|702.1|701.1|71
1750046100000|2025-06-16 03:55:00|702.5|701.5|702.6|701.6|702.6|701.6|702.5|701.5|6
1750046400000|2025-06-16 04:00:00|702.8|701.8|702.8|701.8|702.9|701.9|702.5|701.5|35
1750046700000|2025-06-16 04:05:00|702.5|701.5|702.5|701.5|702.8|701.8|702.5|701.5|104
1750047000000|2025-06-16 04:10:00|702.6|701.6|703|702|703.1|702.1|702.6|701.6|6
1750047300000|2025-06-16 04:15:00|703.1|702.1|704.3|703.3|704.5|703.5|703|702|125
1750047600000|2025-06-16 04:20:00|704.1|703.1|703.8|702.8|704.3|703.3|703.5|702.5|4
1750047900000|2025-06-16 04:25:00|704|703|704.1|703.1|704.4|703.4|703.4|702.4|239
1750048200000|2025-06-16 04:30:00|704.4|703.4|703.5|702.5|704.4|703.4|703.1|702.1|80
1750048500000|2025-06-16 04:35:00|703|702|703.3|702.3|703.4|702.4|702.9|701.9|32
1750048800000|2025-06-16 04:40:00|703.5|702.5|703.3|702.3|703.6|702.6|702.9|701.9|2
1750049100000|2025-06-16 04:45:00|703.4|702.4|704.3|703.3|704.4|703.4|703.4|702.4|20
1750049400000|2025-06-16 04:50:00|704|703|703.8|702.8|704|703|703.5|702.5|1
1750049700000|2025-06-16 04:55:00|703.6|702.6|702.8|701.8|704|703|702.5|701.5|185
1750050000000|2025-06-16 05:00:00|702.9|701.9|702.8|701.8|703|702|702.8|701.8|6
1750050300000|2025-06-16 05:05:00|702.9|701.9|703.6|702.6|703.8|702.8|702.8|701.8|16
1750050600000|2025-06-16 05:10:00|703.5|702.5|703.5|702.5|704.3|703.3|703.5|702.5|217
1750050900000|2025-06-16 05:15:00|703.6|702.6|703|702|703.6|702.6|702.8|701.8|104
1750051200000|2025-06-16 05:20:00|703.1|702.1|702.8|701.8|703.3|702.3|702.3|701.3|6
1750051500000|2025-06-16 05:25:00|703|702|702.6|701.6|703.1|702.1|702.5|701.5|238
1750051800000|2025-06-16 05:30:00|702.8|701.8|701|700|702.9|701.9|701|700|265
1750052100000|2025-06-16 05:35:00|700.8|699.8|700.5|699.5|701.5|700.5|699.3|698.3|170
1750052400000|2025-06-16 05:40:00|700.8|699.8|701|700|701.1|700.1|700.3|699.3|154
1750052700000|2025-06-16 05:45:00|701.3|700.3|701.5|700.5|702.1|701.1|701|700|38
1750053000000|2025-06-16 05:50:00|701.3|700.3|700.8|699.8|701.3|700.3|700.8|699.8|233
1750053300000|2025-06-16 05:55:00|700.9|699.9|700.9|699.9|701|700|700.5|699.5|556
1750053600000|2025-06-16 06:00:00|701.3|700.3|700.8|699.8|701.8|700.8|700.5|699.5|358
1750053900000|2025-06-16 06:05:00|700.6|699.6|699.5|698.5|700.8|699.8|699.3|698.3|198
1750054200000|2025-06-16 06:10:00|699.4|698.4|699.1|698.1|699.8|698.8|698.6|697.6|188
1750054500000|2025-06-16 06:15:00|699.4|698.4|698.8|697.8|699.8|698.8|698.5|697.5|287
1750054800000|2025-06-16 06:20:00|698.6|697.6|698|697|698.9|697.9|697.6|696.6|232
1750055100000|2025-06-16 06:25:00|698.1|697.1|697.3|696.3|698.9|697.9|697|696|508
1750055400000|2025-06-16 06:30:00|697.5|696.5|698.1|697.1|698.5|697.5|697.4|696.4|866
1750055700000|2025-06-16 06:35:00|697.9|696.9|695.1|694.1|698|697|695.1|694.1|902
1750056000000|2025-06-16 06:40:00|695.3|694.3|695.1|694.1|695.4|694.4|693.4|692.4|544
1750056300000|2025-06-16 06:45:00|695.3|694.3|695.5|694.5|695.6|694.6|694.4|693.4|544
1750056600000|2025-06-16 06:50:00|695.8|694.8|696.6|695.6|696.6|695.6|694.6|693.6|619
1750056900000|2025-06-16 06:55:00|696.4|695.4|697.4|696.4|698.4|697.4|696.4|695.4|515
1750057200000|2025-06-16 07:00:00|697.5|696.5|697.1|696.1|698.9|697.9|697.1|696.1|364
1750057500000|2025-06-16 07:05:00|696.9|695.9|696.1|695.1|697|696|695.1|694.1|584
1750057800000|2025-06-16 07:10:00|696|695|697.1|696.1|697.1|696.1|695.4|694.4|563
1750058100000|2025-06-16 07:15:00|697|696|695.9|694.9|697|696|695.5|694.5|881
1750058400000|2025-06-16 07:20:00|696.1|695.1|696|695|696.4|695.4|695.3|694.3|412
1750058700000|2025-06-16 07:25:00|695.9|694.9|695.9|694.9|696.1|695.1|695.1|694.1|390
1750059000000|2025-06-16 07:30:00|695.6|694.6|694.5|693.5|695.9|694.9|694.1|693.1|384
1750059300000|2025-06-16 07:35:00|694.6|693.6|693.5|692.5|695.1|694.1|693.4|692.4|292
1750059600000|2025-06-16 07:40:00|693.4|692.4|692.9|691.9|693.6|692.6|692.6|691.6|383
1750059900000|2025-06-16 07:45:00|693.1|692.1|692.6|691.6|693.8|692.8|692.6|691.6|478
1750060200000|2025-06-16 07:50:00|692.5|691.5|691.4|690.4|692.9|691.9|690.1|689.1|662
1750060500000|2025-06-16 07:55:00|691.3|690.3|691.4|690.4|692.8|691.8|691.3|690.3|936
1750060800000|2025-06-16 08:00:00|691.5|690.5|690|689|691.6|690.6|688.5|687.5|2176
1750061100000|2025-06-16 08:05:00|690.1|689.1|691.4|690.4|691.4|690.4|689.4|688.4|196
1750061400000|2025-06-16 08:10:00|691.1|690.1|692.9|691.9|693.1|692.1|690.9|689.9|646
1750061700000|2025-06-16 08:15:00|692.6|691.6|692|691|692.9|691.9|691.6|690.6|1280
1750062000000|2025-06-16 08:20:00|692.1|691.1|691.3|690.3|692.5|691.5|689.8|688.8|1010
1750062300000|2025-06-16 08:25:00|691.4|690.4|691.3|690.3|692.6|691.6|690.8|689.8|1945
1750062600000|2025-06-16 08:30:00|691.1|690.1|691.8|690.8|692.3|691.3|690.3|689.3|617
1750062900000|2025-06-16 08:35:00|691.9|690.9|693.4|692.4|693.6|692.6|691.6|690.6|355
1750063200000|2025-06-16 08:40:00|693.1|692.1|694.1|693.1|694.4|693.4|692.6|691.6|1000
1750063500000|2025-06-16 08:45:00|694|693|692.6|691.6|694.3|693.3|692.3|691.3|950
1750063800000|2025-06-16 08:50:00|692.5|691.5|692.8|691.8|693|692|692|691|521
1750064100000|2025-06-16 08:55:00|692.6|691.6|691.1|690.1|692.9|691.9|691.1|690.1|516
1750064400000|2025-06-16 09:00:00|691.3|690.3|689.6|688.6|691.4|690.4|689.6|688.6|787
1750064700000|2025-06-16 09:05:00|689.5|688.5|689.9|688.9|690.5|689.5|689|688|747
1750065000000|2025-06-16 09:10:00|690|689|690|689|690.3|689.3|689.1|688.1|939
1750065300000|2025-06-16 09:15:00|690.1|689.1|689.9|688.9|690.5|689.5|689.6|688.6|898
1750065600000|2025-06-16 09:20:00|690|689|690.9|689.9|691|690|690|689|163
1750065900000|2025-06-16 09:25:00|690.8|689.8|690.8|689.8|691.3|690.3|690.4|689.4|453
1750066200000|2025-06-16 09:30:00|690.6|689.6|692.1|691.1|692.3|691.3|689.9|688.9|1418
1750066500000|2025-06-16 09:35:00|692|691|692.1|691.1|692.6|691.6|691.5|690.5|256
1750066800000|2025-06-16 09:40:00|691.9|690.9|690.6|689.6|692.3|691.3|690.6|689.6|286
1750067100000|2025-06-16 09:45:00|690.8|689.8|690.8|689.8|691.1|690.1|690.8|689.8|186
1750067400000|2025-06-16 09:50:00|690.9|689.9|691.5|690.5|691.5|690.5|690.6|689.6|272
1750067700000|2025-06-16 09:55:00|691.6|690.6|689.9|688.9|691.6|690.6|689.9|688.9|649
1750068000000|2025-06-16 10:00:00|689.8|688.8|690.9|689.9|690.9|689.9|689.6|688.6|365
1750068300000|2025-06-16 10:05:00|691|690|690.9|689.9|691.4|690.4|690.6|689.6|121
1750068600000|2025-06-16 10:10:00|691|690|691.6|690.6|691.9|690.9|690.8|689.8|241
1750068900000|2025-06-16 10:15:00|691.9|690.9|691.4|690.4|692.1|691.1|691.1|690.1|259
1750069200000|2025-06-16 10:20:00|691.5|690.5|691.1|690.1|691.6|690.6|691.1|690.1|186
1750069500000|2025-06-16 10:25:00|690.9|689.9|690.6|689.6|691.1|690.1|690.3|689.3|195
1750069800000|2025-06-16 10:30:00|690.5|689.5|690.6|689.6|690.8|689.8|690.4|689.4|330
1750070100000|2025-06-16 10:35:00|690.9|689.9|692.1|691.1|692.1|691.1|690.9|689.9|788
1750070400000|2025-06-16 10:40:00|692.3|691.3|691.1|690.1|692.4|691.4|691.1|690.1|374
1750070700000|2025-06-16 10:45:00|691|690|689.9|688.9|691.4|690.4|689.4|688.4|755
1750071000000|2025-06-16 10:50:00|689.8|688.8|688.4|687.4|689.8|688.8|688.3|687.3|472
1750071300000|2025-06-16 10:55:00|688.3|687.3|687.1|686.1|688.5|687.5|687.1|686.1|202
1750071600000|2025-06-16 11:00:00|687.3|686.3|687.4|686.4|687.9|686.9|687.3|686.3|310
1750071900000|2025-06-16 11:05:00|687.5|686.5|689.4|688.4|689.4|688.4|687.5|686.5|461
1750072200000|2025-06-16 11:10:00|689.5|688.5|690|689|690.5|689.5|689.4|688.4|142
1750072500000|2025-06-16 11:15:00|690.1|689.1|690.6|689.6|690.6|689.6|689.6|688.6|188
1750072800000|2025-06-16 11:20:00|690.5|689.5|690.4|689.4|691.4|690.4|690.1|689.1|320
1750073100000|2025-06-16 11:25:00|690.5|689.5|688.9|687.9|691.1|690.1|688.9|687.9|2053
1750073400000|2025-06-16 11:30:00|688.8|687.8|687.5|686.5|689|688|687.3|686.3|656
1750073700000|2025-06-16 11:35:00|687.6|686.6|686.6|685.6|687.6|686.6|686.4|685.4|1347
1750074000000|2025-06-16 11:40:00|686.5|685.5|687.9|686.9|688.6|687.6|686.5|685.5|623
1750074300000|2025-06-16 11:45:00|688|687|687.3|686.3|688|687|687.1|686.1|235
1750074600000|2025-06-16 11:50:00|687.4|686.4|686.9|685.9|687.9|686.9|686.8|685.8|188
1750074900000|2025-06-16 11:55:00|687|686|686.4|685.4|687.1|686.1|686.3|685.3|445
1750075200000|2025-06-16 12:00:00|686.5|685.5|686.5|685.5|686.9|685.9|685.6|684.6|798
1750075500000|2025-06-16 12:05:00|686.4|685.4|686.9|685.9|686.9|685.9|686.1|685.1|424
1750075800000|2025-06-16 12:10:00|687.1|686.1|686.1|685.1|687.4|686.4|686.1|685.1|679
1750076100000|2025-06-16 12:15:00|686.3|685.3|685.8|684.8|686.4|685.4|685.1|684.1|641
1750076400000|2025-06-16 12:20:00|685.6|684.6|686.8|685.8|687.1|686.1|685.4|684.4|520
1750076700000|2025-06-16 12:25:00|686.9|685.9|686.5|685.5|687.3|686.3|686.4|685.4|515
1750077000000|2025-06-16 12:30:00|686.6|685.6|682.3|681.3|686.6|685.6|682|681|804
1750077300000|2025-06-16 12:35:00|682.4|681.4|683.1|682.1|684|683|681.9|680.9|855
1750077600000|2025-06-16 12:40:00|683.4|682.4|683.9|682.9|684.5|683.5|683.1|682.1|280
1750077900000|2025-06-16 12:45:00|684|683|682.1|681.1|684.1|683.1|681.9|680.9|385
1750078200000|2025-06-16 12:50:00|682|681|682.4|681.4|682.8|681.8|681.4|680.4|912
1750078500000|2025-06-16 12:55:00|682.1|681.1|682.3|681.3|683.1|682.1|682.1|681.1|551
1750078800000|2025-06-16 13:00:00|682.6|681.6|684.4|683.4|685.3|684.3|682.6|681.6|3164
1750079100000|2025-06-16 13:05:00|684.3|683.3|684.4|683.4|685.5|684.5|684.1|683.1|987
1750079400000|2025-06-16 13:10:00|684.6|683.6|685.9|684.9|686.3|685.3|684.6|683.6|659
1750079700000|2025-06-16 13:15:00|685.6|684.6|683.4|682.4|685.9|684.9|683.1|682.1|414
1750080000000|2025-06-16 13:20:00|683.3|682.3|683.1|682.1|684.6|683.6|682.4|681.4|1660
1750080300000|2025-06-16 13:25:00|683.3|682.3|684.8|683.8|685.1|684.1|683.1|682.1|336
1750080600000|2025-06-16 13:30:00|684.9|683.9|685.6|684.6|685.9|684.9|684.1|683.1|509
1750080900000|2025-06-16 13:35:00|685.4|684.4|684.9|683.9|685.8|684.8|684.3|683.3|653
1750081200000|2025-06-16 13:40:00|685.1|684.1|686.1|685.1|687.6|686.6|685.1|684.1|843
1750081500000|2025-06-16 13:45:00|686.4|685.4|687.4|686.4|687.9|686.9|686.4|685.4|438
1750081800000|2025-06-16 13:50:00|687.6|686.6|681.6|680.6|688.9|687.9|677.3|676.3|2793
1750082100000|2025-06-16 13:55:00|681.5|680.5|669.9|668.9|682.1|681.1|669.4|668.4|5351
1750082400000|2025-06-16 14:00:00|670|669|673.6|672.6|674.3|673.3|666.6|665.6|3160
1750082700000|2025-06-16 14:05:00|673.4|672.4|671.1|670.1|674.4|673.4|671.1|670.1|757
1750083000000|2025-06-16 14:10:00|671.4|670.4|673.6|672.6|673.9|672.9|671.3|670.3|1557
1750083300000|2025-06-16 14:15:00|673.3|672.3|672.8|671.8|674.5|673.5|671.4|670.4|1868
1750083600000|2025-06-16 14:20:00|672.6|671.6|673.5|672.5|674|673|671.5|670.5|1006
1750083900000|2025-06-16 14:25:00|673.8|672.8|669.1|668.1|673.8|672.8|668.8|667.8|992
1750084200000|2025-06-16 14:30:00|669|668|666.8|665.8|669.1|668.1|665.3|664.3|2385
1750084500000|2025-06-16 14:35:00|666.9|665.9|666.4|665.4|668.6|667.6|666|665|1596
1750084800000|2025-06-16 14:40:00|666.3|665.3|669|668|669.4|668.4|666.1|665.1|1257
1750085100000|2025-06-16 14:45:00|669.1|668.1|670.3|669.3|671.1|670.1|668.1|667.1|1123
1750085400000|2025-06-16 14:50:00|670.1|669.1|669.3|668.3|671.5|670.5|669.3|668.3|515
1750085700000|2025-06-16 14:55:00|669.4|668.4|670.6|669.6|671.1|670.1|669.1|668.1|2042
1750086000000|2025-06-16 15:00:00|670.8|669.8|671.6|670.6|672.1|671.1|670.6|669.6|442
1750086300000|2025-06-16 15:05:00|671.8|670.8|673.1|672.1|673.4|672.4|671.5|670.5|694
1750086600000|2025-06-16 15:10:00|673.3|672.3|673.4|672.4|674.4|673.4|672.6|671.6|887
1750086900000|2025-06-16 15:15:00|673.1|672.1|672.6|671.6|673.4|672.4|671.9|670.9|720
1750087200000|2025-06-16 15:20:00|672.9|671.9|673.8|672.8|673.9|672.9|672.3|671.3|494
1750087500000|2025-06-16 15:25:00|673.9|672.9|675.8|674.8|676.6|675.6|673.5|672.5|2554
1750087800000|2025-06-16 15:30:00|675.9|674.9|675.8|674.8|676.9|675.9|674.5|673.5|1507
1750088100000|2025-06-16 15:35:00|675.6|674.6|674.9|673.9|677.1|676.1|674.1|673.1|890
1750088400000|2025-06-16 15:40:00|674.8|673.8|678.6|677.6|678.6|677.6|674|673|1174
1750088700000|2025-06-16 15:45:00|678.5|677.5|679.6|678.6|679.9|678.9|678.1|677.1|407
1750089000000|2025-06-16 15:50:00|679.4|678.4|679.3|678.3|680|679|678.6|677.6|361
1750089300000|2025-06-16 15:55:00|679.1|678.1|680.8|679.8|681.3|680.3|678.6|677.6|1542
1750089600000|2025-06-16 16:00:00|680.6|679.6|679.3|678.3|680.8|679.8|678.8|677.8|325
1750089900000|2025-06-16 16:05:00|679.4|678.4|680|679|680.4|679.4|679.4|678.4|202
1750090200000|2025-06-16 16:10:00|680.1|679.1|680.1|679.1|680.4|679.4|679.1|678.1|103
1750090500000|2025-06-16 16:15:00|680|679|681.4|680.4|681.5|680.5|679.9|678.9|338
1750090800000|2025-06-16 16:20:00|681.5|680.5|682|681|682.6|681.6|680.4|679.4|617
1750091100000|2025-06-16 16:25:00|681.9|680.9|682.6|681.6|683.4|682.4|681.9|680.9|234
1750091400000|2025-06-16 16:30:00|682.4|681.4|682.9|681.9|682.9|681.9|681.9|680.9|245
1750091700000|2025-06-16 16:35:00|682.8|681.8|683.3|682.3|684.5|683.5|682.8|681.8|949
1750092000000|2025-06-16 16:40:00|683.4|682.4|684.1|683.1|684.5|683.5|682.6|681.6|671
1750092300000|2025-06-16 16:45:00|684.3|683.3|683.8|682.8|684.5|683.5|683.4|682.4|176
1750092600000|2025-06-16 16:50:00|683.9|682.9|684.6|683.6|684.9|683.9|683.6|682.6|317
1750092900000|2025-06-16 16:55:00|684.8|683.8|685.6|684.6|685.9|684.9|684.8|683.8|360
1750093200000|2025-06-16 17:00:00|685.8|684.8|685.6|684.6|685.9|684.9|684.6|683.6|263
1750093500000|2025-06-16 17:05:00|685.9|684.9|686|685|686.1|685.1|685.5|684.5|193
1750093800000|2025-06-16 17:10:00|685.9|684.9|685|684|685.9|684.9|684.8|683.8|635
1750094100000|2025-06-16 17:15:00|685.1|684.1|685.4|684.4|685.6|684.6|684.6|683.6|103
1750094400000|2025-06-16 17:20:00|685.5|684.5|684.1|683.1|685.6|684.6|683.5|682.5|142
1750094700000|2025-06-16 17:25:00|684|683|684.6|683.6|684.9|683.9|681.8|680.8|397
1750095000000|2025-06-16 17:30:00|684.8|683.8|685.6|684.6|686.4|685.4|684.4|683.4|324
1750095300000|2025-06-16 17:35:00|685.4|684.4|685.9|684.9|686.1|685.1|684.8|683.8|256
1750095600000|2025-06-16 17:40:00|686|685|685.6|684.6|686.1|685.1|685.4|684.4|145
1750095900000|2025-06-16 17:45:00|685.9|684.9|685.6|684.6|685.9|684.9|685.4|684.4|244
1750096200000|2025-06-16 17:50:00|685.8|684.8|685.1|684.1|685.8|684.8|684.9|683.9|210
1750096500000|2025-06-16 17:55:00|685.4|684.4|685.4|684.4|685.6|684.6|684.6|683.6|290
1750096800000|2025-06-16 18:00:00|685.3|684.3|684.9|683.9|685.9|684.9|684.6|683.6|416
1750097100000|2025-06-16 18:05:00|685.1|684.1|686|685|686.4|685.4|684.3|683.3|285
1750097400000|2025-06-16 18:10:00|686.1|685.1|687.6|686.6|687.6|686.6|685.6|684.6|515
1750097700000|2025-06-16 18:15:00|687.5|686.5|688|687|688.1|687.1|687.4|686.4|428
1750098000000|2025-06-16 18:20:00|687.9|686.9|689.1|688.1|689.3|688.3|687.6|686.6|347
1750098300000|2025-06-16 18:25:00|689.3|688.3|690|689|690.1|689.1|688.6|687.6|1015
1750098600000|2025-06-16 18:30:00|689.9|688.9|688.4|687.4|690.1|689.1|688.3|687.3|295
1750098900000|2025-06-16 18:35:00|688.5|687.5|688.9|687.9|689.3|688.3|688.5|687.5|50
1750099200000|2025-06-16 18:40:00|689|688|689|688|689.3|688.3|688.9|687.9|62
1750099500000|2025-06-16 18:45:00|689.1|688.1|688.6|687.6|689.1|688.1|688.4|687.4|99
1750099800000|2025-06-16 18:50:00|688.5|687.5|687.5|686.5|688.6|687.6|687.1|686.1|173
1750100100000|2025-06-16 18:55:00|687.6|686.6|687.1|686.1|687.9|686.9|686.6|685.6|30
1750100400000|2025-06-16 19:00:00|687|686|686.8|685.8|687.4|686.4|686.8|685.8|120
1750100700000|2025-06-16 19:05:00|686.6|685.6|687.9|686.9|687.9|686.9|686.6|685.6|12
1750101000000|2025-06-16 19:10:00|687.8|686.8|686.9|685.9|687.9|686.9|686.9|685.9|139
1750101300000|2025-06-16 19:15:00|687|686|686.8|685.8|687.3|686.3|686.5|685.5|14
1750101600000|2025-06-16 19:20:00|686.6|685.6|686.4|685.4|687|686|686.4|685.4|296
1750101900000|2025-06-16 19:25:00|686.5|685.5|686.9|685.9|687.1|686.1|686.5|685.5|333
1750102200000|2025-06-16 19:30:00|687.1|686.1|687.5|686.5|687.6|686.6|686.9|685.9|249
1750102500000|2025-06-16 19:35:00|687.6|686.6|687.3|686.3|687.6|686.6|686.9|685.9|103
1750102800000|2025-06-16 19:40:00|687.1|686.1|687.8|686.8|688.1|687.1|687.1|686.1|33
1750103100000|2025-06-16 19:45:00|687.6|686.6|687.6|686.6|688.1|687.1|687.6|686.6|28
1750103400000|2025-06-16 19:50:00|687.5|686.5|687.4|686.4|687.9|686.9|687.1|686.1|40
1750103700000|2025-06-16 19:55:00|687.3|686.3|687.1|686.1|687.5|686.5|687.1|686.1|180
1750104000000|2025-06-16 20:00:00|687.3|686.3|686.1|685.1|687.4|686.4|686.1|685.1|27
1750104300000|2025-06-16 20:05:00|686.3|685.3|686|685|686.5|685.5|686|685|344
1750104600000|2025-06-16 20:10:00|685.9|684.9|686.1|685.1|686.4|685.4|685.6|684.6|25
1750104900000|2025-06-16 20:15:00|686.3|685.3|686.1|685.1|686.4|685.4|686.1|685.1|8
1750105200000|2025-06-16 20:20:00|686.3|685.3|686.3|685.3|686.4|685.4|685.6|684.6|10
1750105500000|2025-06-16 20:25:00|686.4|685.4|686.6|685.6|686.6|685.6|686.1|685.1|14
1750105800000|2025-06-16 20:30:00|686.9|685.9|687.1|686.1|687.3|686.3|686.9|685.9|117
1750106100000|2025-06-16 20:35:00|687|686|687.3|686.3|687.6|686.6|687|686|243
1750106400000|2025-06-16 20:40:00|687.1|686.1|687.4|686.4|687.4|686.4|687.1|686.1|48
1750106700000|2025-06-16 20:45:00|687.5|686.5|687.3|686.3|687.5|686.5|687.1|686.1|12
1750107000000|2025-06-16 20:50:00|687.1|686.1|687|686|687.3|686.3|686.9|685.9|18
1750107300000|2025-06-16 20:55:00|687.1|686.1|687.1|686.1|687.3|686.3|686.9|685.9|76
1750107600000|2025-06-16 21:00:00|687|686|688.1|685.1|688.1|686.3|687|684.8|0
1750107900000|2025-06-16 21:05:00|688.4|685.4|688.4|685.4|688.4|685.4|688.4|685.4|0
1750108200000|2025-06-16 21:10:00|688.1|685.1|685.4|682.4|688.1|685.1|684.6|682.4|33
1750108500000|2025-06-16 21:15:00|686|683|685.9|684.9|687.1|684.9|685.8|683|3
1750108800000|2025-06-16 21:20:00|685.8|684.8|685.9|684.9|686|685|685.8|684.8|3
1750109100000|2025-06-16 21:25:00|686.1|683.1|685.4|682.4|686.4|684.3|684.8|682.3|1
1750109400000|2025-06-16 21:30:00|685.5|682.5|685.5|682.5|685.6|682.6|685.4|682.4|0
1750109700000|2025-06-16 21:35:00|685.4|682.4|685.5|682.5|685.5|682.5|685.3|682.3|0
1750110000000|2025-06-16 21:40:00|684.8|683.8|685.4|682.4|685.6|683.8|684.8|682.4|31
1750110300000|2025-06-16 21:45:00|685.3|682.3|685.4|682.4|685.4|682.4|685.3|682.3|0
1750110600000|2025-06-16 21:50:00|685.3|682.3|683.1|680.1|685.4|683|682.5|680.1|1
1750110900000|2025-06-16 21:55:00|683.3|680.3|684|681|684.6|681.6|683.3|680.3|1
1750118400000|2025-06-17 00:00:00|696.6|693.6|702.5|701.5|703.3|702.3|696.6|693.6|1434
1750118700000|2025-06-17 00:05:00|702.4|701.4|701.3|700.3|702.6|701.6|700.8|699.8|148
1750119000000|2025-06-17 00:10:00|701.1|700.1|700|699|701.8|700.8|699|698|115
1750119300000|2025-06-17 00:15:00|700.1|699.1|702.3|701.3|702.5|701.5|700|699|163
1750119600000|2025-06-17 00:20:00|702.1|701.1|701.3|700.3|702.9|701.9|701|700|51
1750119900000|2025-06-17 00:25:00|701.4|700.4|702.4|701.4|703.5|702.5|699.3|698.3|49
1750120200000|2025-06-17 00:30:00|702.3|701.3|701.6|700.6|702.8|701.8|701.5|700.5|47
1750120500000|2025-06-17 00:35:00|701.8|700.8|700.9|699.9|701.9|700.9|699.6|698.6|37
1750120800000|2025-06-17 00:40:00|701|700|701.3|700.3|702|701|700.9|699.9|22
1750121100000|2025-06-17 00:45:00|701.1|700.1|699.9|698.9|701.4|700.4|699.9|698.9|16
1750121400000|2025-06-17 00:50:00|699.8|698.8|698.5|697.5|700.1|699.1|698.1|697.1|42
1750121700000|2025-06-17 00:55:00|698.6|697.6|694|693|698.9|697.9|693.8|692.8|141
1750122000000|2025-06-17 01:00:00|693.9|692.9|694.3|693.3|695.8|694.8|690.5|689.5|55
1750122300000|2025-06-17 01:05:00|694|693|692.3|691.3|694.8|693.8|691.5|690.5|35
1750122600000|2025-06-17 01:10:00|692.1|691.1|692.5|691.5|693.3|692.3|692|691|8
1750122900000|2025-06-17 01:15:00|692.6|691.6|694|693|694.3|693.3|692.5|691.5|7
1750123200000|2025-06-17 01:20:00|693.9|692.9|693.5|692.5|694.4|693.4|693.1|692.1|36
1750123500000|2025-06-17 01:25:00|693.6|692.6|693.3|692.3|693.8|692.8|692.8|691.8|8
1750123800000|2025-06-17 01:30:00|693.1|692.1|694.3|693.3|694.3|693.3|692.9|691.9|21
1750124100000|2025-06-17 01:35:00|694|693|692.4|691.4|694|693|692.3|691.3|82
1750124400000|2025-06-17 01:40:00|692.5|691.5|693|692|693.3|692.3|692.3|691.3|34
1750124700000|2025-06-17 01:45:00|692.8|691.8|692|691|692.9|691.9|691.5|690.5|21
1750125000000|2025-06-17 01:50:00|692.1|691.1|692.5|691.5|693.1|692.1|691.8|690.8|6
1750125300000|2025-06-17 01:55:00|692.6|691.6|695|694|695|694|692.4|691.4|127
1750125600000|2025-06-17 02:00:00|695.1|694.1|694.1|693.1|696.6|695.6|693.4|692.4|89
1750125900000|2025-06-17 02:05:00|694.3|693.3|693.9|692.9|695|694|693.6|692.6|17
1750126200000|2025-06-17 02:10:00|693.8|692.8|698|697|698.4|697.4|693.5|692.5|201
1750126500000|2025-06-17 02:15:00|697.8|696.8|698.8|697.8|699.6|698.6|697|696|282
1750126800000|2025-06-17 02:20:00|698.5|697.5|698.5|697.5|698.9|697.9|697.6|696.6|201
1750127100000|2025-06-17 02:25:00|698.6|697.6|699.9|698.9|701|700|698.5|697.5|77
1750127400000|2025-06-17 02:30:00|699.8|698.8|698|697|700|699|697.8|696.8|28
1750127700000|2025-06-17 02:35:00|697.9|696.9|700|699|700.4|699.4|697.9|696.9|150
1750128000000|2025-06-17 02:40:00|699.8|698.8|700|699|701.1|700.1|699.4|698.4|48
1750128300000|2025-06-17 02:45:00|699.9|698.9|699|698|700.4|699.4|699|698|110
1750128600000|2025-06-17 02:50:00|699.1|698.1|696|695|699.3|698.3|693|692|663
1750128900000|2025-06-17 02:55:00|695.9|694.9|697.3|696.3|697.5|696.5|695.5|694.5|117
1750129200000|2025-06-17 03:00:00|697|696|696.5|695.5|697.8|696.8|696|695|32
1750129500000|2025-06-17 03:05:00|696.4|695.4|694.5|693.5|696.8|695.8|694.3|693.3|5
1750129800000|2025-06-17 03:10:00|694.4|693.4|692.8|691.8|694.8|693.8|692.4|691.4|77
1750130100000|2025-06-17 03:15:00|692.6|691.6|691.5|690.5|692.8|691.8|691|690|162
1750130400000|2025-06-17 03:20:00|691.4|690.4|691.1|690.1|692.5|691.5|691|690|68
1750130700000|2025-06-17 03:25:00|691.3|690.3|692|691|692.6|691.6|691.3|690.3|23
1750131000000|2025-06-17 03:30:00|691.9|690.9|691.3|690.3|692|691|690.6|689.6|75
1750131300000|2025-06-17 03:35:00|691.4|690.4|691.5|690.5|691.8|690.8|691|690|15
1750131600000|2025-06-17 03:40:00|691.4|690.4|691.4|690.4|691.8|690.8|691.3|690.3|5
1750131900000|2025-06-17 03:45:00|691|690|690.4|689.4|691|690|690.4|689.4|7
1750132200000|2025-06-17 03:50:00|690.8|689.8|690.3|689.3|691|690|690.3|689.3|57
1750132500000|2025-06-17 03:55:00|690.6|689.6|691|690|691.1|690.1|690.6|689.6|33
1750132800000|2025-06-17 04:00:00|691.1|690.1|691.8|690.8|691.9|690.9|691|690|20
1750133100000|2025-06-17 04:05:00|691.9|690.9|692|691|692.4|691.4|691.9|690.9|3
1750133400000|2025-06-17 04:10:00|691.9|690.9|691.8|690.8|692|691|691.6|690.6|6
1750133700000|2025-06-17 04:15:00|691.6|690.6|692|691|692.4|691.4|691.6|690.6|0
1750134000000|2025-06-17 04:20:00|691.8|690.8|691.5|690.5|692|691|691.5|690.5|5
1750134300000|2025-06-17 04:25:00|691.6|690.6|691.8|690.8|691.8|690.8|691.4|690.4|5
1750134600000|2025-06-17 04:30:00|691.5|690.5|691.8|690.8|692|691|691.5|690.5|6
1750134900000|2025-06-17 04:35:00|692|691|691.3|690.3|692.1|691.1|691.1|690.1|17
1750135200000|2025-06-17 04:40:00|691.1|690.1|692.3|691.3|692.5|691.5|691|690|55
1750135500000|2025-06-17 04:45:00|692.1|691.1|693.3|692.3|693.5|692.5|691.8|690.8|28
1750135800000|2025-06-17 04:50:00|693.4|692.4|694.5|693.5|694.8|693.8|693|692|260
1750136100000|2025-06-17 04:55:00|694.8|693.8|694.4|693.4|694.8|693.8|694.3|693.3|134
1750136400000|2025-06-17 05:00:00|694.5|693.5|694.1|693.1|694.9|693.9|694|693|16
1750136700000|2025-06-17 05:05:00|694.3|693.3|694.4|693.4|694.6|693.6|694.1|693.1|21
1750137000000|2025-06-17 05:10:00|694.1|693.1|694.5|693.5|695|694|694.1|693.1|83
1750137300000|2025-06-17 05:15:00|694.4|693.4|694.5|693.5|695.3|694.3|694.3|693.3|70
1750137600000|2025-06-17 05:20:00|694.8|693.8|694.8|693.8|695.4|694.4|694.5|693.5|16
1750137900000|2025-06-17 05:25:00|694.9|693.9|695|694|695.3|694.3|694.8|693.8|179
1750138200000|2025-06-17 05:30:00|694.9|693.9|695.5|694.5|695.6|694.6|694.6|693.6|106
1750138500000|2025-06-17 05:35:00|695.3|694.3|696.1|695.1|696.1|695.1|695.3|694.3|56
1750138800000|2025-06-17 05:40:00|696|695|694.9|693.9|696|695|694.6|693.6|41
1750139100000|2025-06-17 05:45:00|694.8|693.8|695|694|695.6|694.6|694.6|693.6|211
1750139400000|2025-06-17 05:50:00|694.9|693.9|693.6|692.6|695|694|693.4|692.4|173
1750139700000|2025-06-17 05:55:00|693.8|692.8|693.8|692.8|694.3|693.3|693|692|144
1750140000000|2025-06-17 06:00:00|693.6|692.6|692.3|691.3|693.6|692.6|691.8|690.8|210
1750140300000|2025-06-17 06:05:00|692.4|691.4|693.3|692.3|693.6|692.6|692.1|691.1|70
1750140600000|2025-06-17 06:10:00|693.4|692.4|692.4|691.4|693.6|692.6|691.9|690.9|47
1750140900000|2025-06-17 06:15:00|692.5|691.5|692.6|691.6|693.3|692.3|691.8|690.8|278
1750141200000|2025-06-17 06:20:00|692.8|691.8|692.6|691.6|692.8|691.8|692.1|691.1|21
1750141500000|2025-06-17 06:25:00|692.5|691.5|692.4|691.4|692.6|691.6|691.1|690.1|642
1750141800000|2025-06-17 06:30:00|692.5|691.5|689.3|688.3|692.6|691.6|688.9|687.9|590
1750142100000|2025-06-17 06:35:00|689.1|688.1|688.4|687.4|689.9|688.9|686.4|685.4|465
1750142400000|2025-06-17 06:40:00|688.5|687.5|688.1|687.1|689|688|688.1|687.1|91
1750142700000|2025-06-17 06:45:00|688.3|687.3|688.9|687.9|689.4|688.4|688.3|687.3|45
1750143000000|2025-06-17 06:50:00|689|688|687.8|686.8|689.4|688.4|687.6|686.6|175
1750143300000|2025-06-17 06:55:00|687.6|686.6|686.9|685.9|687.9|686.9|686.4|685.4|168
1750143600000|2025-06-17 07:00:00|686.6|685.6|688.9|687.9|689.4|688.4|686.6|685.6|341
1750143900000|2025-06-17 07:05:00|688.6|687.6|689.9|688.9|690.4|689.4|688.4|687.4|272
1750144200000|2025-06-17 07:10:00|689.6|688.6|691.1|690.1|691.1|690.1|689.6|688.6|477
1750144500000|2025-06-17 07:15:00|690.9|689.9|694.1|693.1|694.1|693.1|690.9|689.9|814
1750144800000|2025-06-17 07:20:00|694.4|693.4|694|693|694.8|693.8|693.9|692.9|931
1750145100000|2025-06-17 07:25:00|693.9|692.9|693.8|692.8|694.1|693.1|693.1|692.1|404
1750145400000|2025-06-17 07:30:00|693.9|692.9|696.9|695.9|697.1|696.1|693.8|692.8|968
1750145700000|2025-06-17 07:35:00|697|696|698|697|698.4|697.4|697|696|702
1750146000000|2025-06-17 07:40:00|697.9|696.9|700.1|699.1|700.1|699.1|697.9|696.9|719
1750146300000|2025-06-17 07:45:00|700.3|699.3|699.1|698.1|700.9|699.9|698.9|697.9|463
1750146600000|2025-06-17 07:50:00|699.3|698.3|697.1|696.1|699.5|698.5|697|696|534
1750146900000|2025-06-17 07:55:00|697.3|696.3|698|697|698.9|697.9|697.1|696.1|377
1750147200000|2025-06-17 08:00:00|698.4|697.4|699.3|698.3|699.4|698.4|697.9|696.9|429
1750147500000|2025-06-17 08:05:00|699.4|698.4|698.9|697.9|699.9|698.9|698.4|697.4|500
1750147800000|2025-06-17 08:10:00|699.1|698.1|698.9|697.9|700.1|699.1|698|697|477
1750148100000|2025-06-17 08:15:00|698.8|697.8|697.3|696.3|699.4|698.4|697.3|696.3|583
1750148400000|2025-06-17 08:20:00|697.4|696.4|697.9|696.9|698.4|697.4|696.9|695.9|990
1750148700000|2025-06-17 08:25:00|697.8|696.8|697.4|696.4|698.6|697.6|697.1|696.1|847
1750149000000|2025-06-17 08:30:00|697.3|696.3|698.6|697.6|699.9|698.9|697.3|696.3|1163
1750149300000|2025-06-17 08:35:00|698.5|697.5|697.6|696.6|698.9|697.9|697.4|696.4|392
1750149600000|2025-06-17 08:40:00|697.9|696.9|698.9|697.9|699.3|698.3|697.9|696.9|539
1750149900000|2025-06-17 08:45:00|699|698|698.4|697.4|699|698|697.4|696.4|371
1750150200000|2025-06-17 08:50:00|698.3|697.3|697.9|696.9|698.9|697.9|695.8|694.8|789
1750150500000|2025-06-17 08:55:00|698|697|699.6|698.6|700.1|699.1|697.4|696.4|644
1750150800000|2025-06-17 09:00:00|699.9|698.9|698.1|697.1|700.9|699.9|697.1|696.1|1905
1750151100000|2025-06-17 09:05:00|698|697|699.1|698.1|699.6|698.6|697.9|696.9|872
1750151400000|2025-06-17 09:10:00|699.3|698.3|699.9|698.9|700.1|699.1|699.1|698.1|540
1750151700000|2025-06-17 09:15:00|699.6|698.6|699.9|698.9|699.9|698.9|698.6|697.6|353
1750152000000|2025-06-17 09:20:00|699.8|698.8|700.6|699.6|701.5|700.5|699.6|698.6|839
1750152300000|2025-06-17 09:25:00|700.4|699.4|699.6|698.6|700.6|699.6|699.1|698.1|190
1750152600000|2025-06-17 09:30:00|699.9|698.9|699.9|698.9|700.6|699.6|699|698|84
1750152900000|2025-06-17 09:35:00|699.6|698.6|700.9|699.9|701.1|700.1|699.5|698.5|178
1750153200000|2025-06-17 09:40:00|700.8|699.8|700.9|699.9|701.4|700.4|700.3|699.3|806
1750153500000|2025-06-17 09:45:00|701.1|700.1|700.8|699.8|701.6|700.6|700.5|699.5|671
1750153800000|2025-06-17 09:50:00|700.6|699.6|701.1|700.1|701.1|700.1|700.4|699.4|334
1750154100000|2025-06-17 09:55:00|701|700|700.4|699.4|701.3|700.3|700.1|699.1|445
1750154400000|2025-06-17 10:00:00|700.3|699.3|700.1|699.1|700.9|699.9|699.6|698.6|301
1750154700000|2025-06-17 10:05:00|700.3|699.3|700.1|699.1|700.6|699.6|700.1|699.1|185
1750155000000|2025-06-17 10:10:00|700.4|699.4|701.6|700.6|701.8|700.8|700.1|699.1|440
1750155300000|2025-06-17 10:15:00|701.8|700.8|701.6|700.6|702.4|701.4|701.6|700.6|641
1750155600000|2025-06-17 10:20:00|701.9|700.9|702|701|702.4|701.4|701.6|700.6|183
1750155900000|2025-06-17 10:25:00|701.9|700.9|702.3|701.3|702.6|701.6|701.3|700.3|1017
1750156200000|2025-06-17 10:30:00|702.4|701.4|702.6|701.6|703.4|702.4|702.1|701.1|685
1750156500000|2025-06-17 10:35:00|702.5|701.5|704.3|703.3|704.5|703.5|702.4|701.4|2025
1750156800000|2025-06-17 10:40:00|704.1|703.1|703.9|702.9|704.6|703.6|703.9|702.9|445
1750157100000|2025-06-17 10:45:00|703.6|702.6|704.9|703.9|704.9|703.9|703.3|702.3|472
1750157400000|2025-06-17 10:50:00|705|704|705.3|704.3|705.3|704.3|704.1|703.1|1419
1750157700000|2025-06-17 10:55:00|705.4|704.4|704.9|703.9|705.9|704.9|704.9|703.9|1369
1750158000000|2025-06-17 11:00:00|704.8|703.8|704.6|703.6|705.8|704.8|703.9|702.9|1656
1750158300000|2025-06-17 11:05:00|704.8|703.8|706.4|705.4|707.1|706.1|704.4|703.4|2435
1750158600000|2025-06-17 11:10:00|706.5|705.5|704.9|703.9|706.6|705.6|704.9|703.9|948
1750158900000|2025-06-17 11:15:00|705|704|705.4|704.4|705.9|704.9|704.9|703.9|611
1750159200000|2025-06-17 11:20:00|705.5|704.5|705.8|704.8|706.4|705.4|705.3|704.3|438
1750159500000|2025-06-17 11:25:00|705.9|704.9|707.1|706.1|707.1|706.1|705.4|704.4|227
1750159800000|2025-06-17 11:30:00|707|706|705.1|704.1|707.6|706.6|704.9|703.9|2031
1750160100000|2025-06-17 11:35:00|705.3|704.3|705.8|704.8|706.3|705.3|704.9|703.9|380
1750160400000|2025-06-17 11:40:00|705.9|704.9|706|705|706.1|705.1|705.1|704.1|785
1750160700000|2025-06-17 11:45:00|706.1|705.1|705.1|704.1|706.4|705.4|705|704|870
1750161000000|2025-06-17 11:50:00|705|704|705.8|704.8|706.6|705.6|705|704|457
1750161300000|2025-06-17 11:55:00|705.6|704.6|706.3|705.3|706.5|705.5|705.6|704.6|134
1750161600000|2025-06-17 12:00:00|706.4|705.4|706.6|705.6|706.9|705.9|705.5|704.5|346
1750161900000|2025-06-17 12:05:00|706.5|705.5|707|706|707.1|706.1|706.4|705.4|934
1750162200000|2025-06-17 12:10:00|706.9|705.9|707.9|706.9|708.1|707.1|706.4|705.4|464
1750162500000|2025-06-17 12:15:00|707.6|706.6|708.3|707.3|708.6|707.6|707.4|706.4|829
1750162800000|2025-06-17 12:20:00|708.1|707.1|706.6|705.6|708.5|707.5|706.4|705.4|331
1750163100000|2025-06-17 12:25:00|706.8|705.8|707.4|706.4|707.8|706.8|706.6|705.6|712
1750163400000|2025-06-17 12:30:00|707.3|706.3|706|705|707.3|706.3|705.5|704.5|1311
1750163700000|2025-06-17 12:35:00|705.9|704.9|706.1|705.1|706.4|705.4|705|704|957
1750164000000|2025-06-17 12:40:00|706|705|703.9|702.9|706.1|705.1|703.6|702.6|2306
1750164300000|2025-06-17 12:45:00|704|703|705.1|704.1|705.1|704.1|703.5|702.5|788
1750164600000|2025-06-17 12:50:00|704.9|703.9|705.9|704.9|706.1|705.1|704.9|703.9|1247
1750164900000|2025-06-17 12:55:00|705.6|704.6|707.4|706.4|707.6|706.6|705.4|704.4|805
1750165200000|2025-06-17 13:00:00|707.6|706.6|706.3|705.3|707.6|706.6|704.1|703.1|2150
1750165500000|2025-06-17 13:05:00|706.4|705.4|708.9|707.9|709.1|708.1|706.3|705.3|710
1750165800000|2025-06-17 13:10:00|709|708|708.6|707.6|709.1|708.1|708.1|707.1|546
1750166100000|2025-06-17 13:15:00|708.8|707.8|707.9|706.9|708.9|707.9|707.1|706.1|496
1750166400000|2025-06-17 13:20:00|708.1|707.1|706.6|705.6|708.4|707.4|706.1|705.1|1192
1750166700000|2025-06-17 13:25:00|706.8|705.8|706.4|705.4|707.5|706.5|706.1|705.1|545
1750167000000|2025-06-17 13:30:00|706.1|705.1|705.6|704.6|706.5|705.5|703.9|702.9|1709
1750167300000|2025-06-17 13:35:00|705.5|704.5|707.9|706.9|708|707|705.4|704.4|696
1750167600000|2025-06-17 13:40:00|708.1|707.1|709.3|708.3|710.6|709.6|707.4|706.4|1373
1750167900000|2025-06-17 13:45:00|709.4|708.4|711.4|710.4|711.4|710.4|709.1|708.1|591
1750168200000|2025-06-17 13:50:00|711.5|710.5|713.3|712.3|713.8|712.8|711.5|710.5|705
1750168500000|2025-06-17 13:55:00|713.1|712.1|713.3|712.3|714.1|713.1|712.4|711.4|586
1750168800000|2025-06-17 14:00:00|713.1|712.1|710.9|709.9|713.4|712.4|710.6|709.6|1435
1750169100000|2025-06-17 14:05:00|711|710|712.3|711.3|712.4|711.4|710.4|709.4|625
1750169400000|2025-06-17 14:10:00|712.1|711.1|711.6|710.6|712.3|711.3|711.1|710.1|646
1750169700000|2025-06-17 14:15:00|711.9|710.9|711.9|710.9|712.4|711.4|711.1|710.1|429
1750170000000|2025-06-17 14:20:00|712|711|712.9|711.9|713.1|712.1|710.9|709.9|627
1750170300000|2025-06-17 14:25:00|712.6|711.6|713.6|712.6|713.6|712.6|712.6|711.6|609
1750170600000|2025-06-17 14:30:00|713.5|712.5|713.1|712.1|713.8|712.8|712.8|711.8|281
1750170900000|2025-06-17 14:35:00|713|712|714|713|714|713|712.9|711.9|601
1750171200000|2025-06-17 14:40:00|714.1|713.1|715.6|714.6|715.9|714.9|713.6|712.6|1323
1750171500000|2025-06-17 14:45:00|715.9|714.9|716.4|715.4|716.4|715.4|714.9|713.9|630
1750171800000|2025-06-17 14:50:00|716.1|715.1|714.3|713.3|716.9|715.9|713.1|712.1|1814
1750172100000|2025-06-17 14:55:00|714.4|713.4|713.6|712.6|714.9|713.9|713.5|712.5|880
1750172400000|2025-06-17 15:00:00|713.5|712.5|713.4|712.4|713.9|712.9|712.4|711.4|830
1750172700000|2025-06-17 15:05:00|713.5|712.5|715.9|714.9|716.1|715.1|713.5|712.5|748
1750173000000|2025-06-17 15:10:00|716.1|715.1|715.4|714.4|716.1|715.1|714.9|713.9|4319
1750173300000|2025-06-17 15:15:00|715.1|714.1|716.1|715.1|717|716|715.1|714.1|2282
1750173600000|2025-06-17 15:20:00|716|715|715.4|714.4|716.4|715.4|715.1|714.1|780
1750173900000|2025-06-17 15:25:00|715.5|714.5|716.6|715.6|717.3|716.3|715.1|714.1|2468
1750174200000|2025-06-17 15:30:00|716.4|715.4|716.6|715.6|717.6|716.6|716.3|715.3|2754
1750174500000|2025-06-17 15:35:00|716.8|715.8|712.1|711.1|716.8|715.8|712|711|4622
1750174800000|2025-06-17 15:40:00|711.6|710.6|710.6|709.6|711.9|710.9|709.8|708.8|3076
1750175100000|2025-06-17 15:45:00|710.8|709.8|711.1|710.1|711.4|710.4|710.6|709.6|500
1750175400000|2025-06-17 15:50:00|711.3|710.3|712|711|712.9|711.9|711.1|710.1|1458
1750175700000|2025-06-17 15:55:00|712.1|711.1|712.6|711.6|714.1|713.1|712|711|828
1750176000000|2025-06-17 16:00:00|712.5|711.5|712.4|711.4|714|713|712.1|711.1|697
1750176300000|2025-06-17 16:05:00|712.6|711.6|710.4|709.4|713.6|712.6|709.9|708.9|2059
1750176600000|2025-06-17 16:10:00|710.3|709.3|711.1|710.1|711.3|710.3|709.5|708.5|808
1750176900000|2025-06-17 16:15:00|711.4|710.4|713.4|712.4|713.5|712.5|710.9|709.9|1423
1750177200000|2025-06-17 16:20:00|713.1|712.1|713.1|712.1|713.4|712.4|712|711|1220
1750177500000|2025-06-17 16:25:00|712.9|711.9|712.9|711.9|713.1|712.1|712.4|711.4|166
1750177800000|2025-06-17 16:30:00|713|712|711.6|710.6|713.1|712.1|711.6|710.6|264
1750178100000|2025-06-17 16:35:00|711.5|710.5|711.3|710.3|711.5|710.5|710.5|709.5|596
1750178400000|2025-06-17 16:40:00|711.1|710.1|711.8|710.8|716|715|710.4|709.4|3811
1750178700000|2025-06-17 16:45:00|711.6|710.6|711.1|710.1|712.1|711.1|709|708|1077
1750179000000|2025-06-17 16:50:00|710.8|709.8|709.5|708.5|710.9|709.9|709.1|708.1|1118
1750179300000|2025-06-17 16:55:00|709.6|708.6|710.8|709.8|712.5|711.5|709.6|708.6|1486
1750179600000|2025-06-17 17:00:00|710.6|709.6|710.9|709.9|711.9|710.9|710.6|709.6|1066
1750179900000|2025-06-17 17:05:00|711|710|710|709|711|710|709.4|708.4|293
1750180200000|2025-06-17 17:10:00|709.9|708.9|712.1|711.1|713.1|712.1|709.9|708.9|872
1750180500000|2025-06-17 17:15:00|712.3|711.3|712.1|711.1|712.5|711.5|711.6|710.6|224
1750180800000|2025-06-17 17:20:00|712.4|711.4|713.1|712.1|713.9|712.9|712.4|711.4|1096
1750181100000|2025-06-17 17:25:00|713|712|712.8|711.8|713.4|712.4|712.6|711.6|42
1750181400000|2025-06-17 17:30:00|712.9|711.9|713.6|712.6|714|713|712.5|711.5|241
1750181700000|2025-06-17 17:35:00|713.9|712.9|714.1|713.1|714.1|713.1|713.4|712.4|263
1750182000000|2025-06-17 17:40:00|714.3|713.3|715.4|714.4|715.4|714.4|713.9|712.9|442
1750182300000|2025-06-17 17:45:00|715.5|714.5|716.1|715.1|716.4|715.4|715.1|714.1|164
1750182600000|2025-06-17 17:50:00|716.3|715.3|714|713|716.3|715.3|713.4|712.4|773
1750182900000|2025-06-17 17:55:00|714.1|713.1|714.9|713.9|714.9|713.9|713.4|712.4|254
1750183200000|2025-06-17 18:00:00|714.8|713.8|715.6|714.6|715.9|714.9|714|713|467
1750183500000|2025-06-17 18:05:00|715.8|714.8|717.1|716.1|717.4|716.4|715.4|714.4|597
1750183800000|2025-06-17 18:10:00|717.3|716.3|717.9|716.9|717.9|716.9|716.9|715.9|354
1750184100000|2025-06-17 18:15:00|717.8|716.8|720.4|719.4|720.5|719.5|717.6|716.6|3032
1750184400000|2025-06-17 18:20:00|720.3|719.3|722.6|721.6|722.6|721.6|720.1|719.1|1213
1750184700000|2025-06-17 18:25:00|722.5|721.5|722.4|721.4|723.4|722.4|721.6|720.6|1727
1750185000000|2025-06-17 18:30:00|722.3|721.3|723.1|722.1|723.6|722.6|722.1|721.1|590
1750185300000|2025-06-17 18:35:00|723|722|723.6|722.6|723.8|722.8|722.5|721.5|225
1750185600000|2025-06-17 18:40:00|723.5|722.5|723.1|722.1|723.9|722.9|723|722|60
1750185900000|2025-06-17 18:45:00|723.4|722.4|724.4|723.4|725.3|724.3|722.9|721.9|220
1750186200000|2025-06-17 18:50:00|724.5|723.5|725.4|724.4|725.5|724.5|724.3|723.3|762
1750186500000|2025-06-17 18:55:00|725.5|724.5|725|724|725.6|724.6|724.1|723.1|107
1750186800000|2025-06-17 19:00:00|724.9|723.9|724.9|723.9|725|724|723.9|722.9|156
1750187100000|2025-06-17 19:05:00|725|724|725.1|724.1|725.1|724.1|724.6|723.6|458
1750187400000|2025-06-17 19:10:00|725|724|724.8|723.8|725.1|724.1|724.6|723.6|281
1750187700000|2025-06-17 19:15:00|724.9|723.9|723.6|722.6|724.9|723.9|723.4|722.4|52
1750188000000|2025-06-17 19:20:00|723.9|722.9|722.5|721.5|723.9|722.9|722.4|721.4|78
1750188300000|2025-06-17 19:25:00|722.4|721.4|722.3|721.3|722.5|721.5|721.9|720.9|121
1750188600000|2025-06-17 19:30:00|722.4|721.4|722.1|721.1|722.6|721.6|721.6|720.6|296
1750188900000|2025-06-17 19:35:00|722.3|721.3|720.9|719.9|722.3|721.3|720.6|719.6|76
1750189200000|2025-06-17 19:40:00|720.8|719.8|721.1|720.1|721.6|720.6|720.6|719.6|436
1750189500000|2025-06-17 19:45:00|721|720|721.1|720.1|721.1|720.1|720.9|719.9|5
1750189800000|2025-06-17 19:50:00|721|720|720.5|719.5|721|720|720.3|719.3|118
1750190100000|2025-06-17 19:55:00|720.4|719.4|722.3|721.3|725.5|724.5|720.4|719.4|1033
1750190400000|2025-06-17 20:00:00|722.1|721.1|723.8|722.8|723.9|722.9|721.9|720.9|158
1750190700000|2025-06-17 20:05:00|723.5|722.5|723.4|722.4|723.9|722.9|723.1|722.1|108
1750191000000|2025-06-17 20:10:00|723.5|722.5|722.5|721.5|723.5|722.5|722.3|721.3|41
1750191300000|2025-06-17 20:15:00|722.6|721.6|721.6|720.6|722.6|721.6|721.5|720.5|30
1750191600000|2025-06-17 20:20:00|721.8|720.8|721.1|720.1|721.8|720.8|720.8|719.8|115
1750191900000|2025-06-17 20:25:00|721|720|721.5|720.5|721.6|720.6|720.8|718.4|185
1750192200000|2025-06-17 20:30:00|721.4|720.4|722|721|723.8|721.6|721.1|720.1|74
1750192500000|2025-06-17 20:35:00|722.1|721.1|723.3|722.3|723.6|722.6|722|721|201
1750192800000|2025-06-17 20:40:00|723|722|723.3|722.3|724|723|723|722|93
1750193100000|2025-06-17 20:45:00|723.4|722.4|724.8|723.8|725.1|724.1|723.4|722.4|29
1750193400000|2025-06-17 20:50:00|724.5|723.5|726.8|725.8|727.3|726.3|724|723|418
1750193700000|2025-06-17 20:55:00|726.9|725.9|726.8|725.8|728.3|727.3|726.8|725.8|467
1750194000000|2025-06-17 21:00:00|726.6|725.6|727.1|724.1|727.1|725.9|725.6|723.9|37
1750194300000|2025-06-17 21:05:00|726|725|727.3|726.3|727.4|726.3|726|724.1|12
1750194600000|2025-06-17 21:10:00|727.9|724.9|727.8|726.8|728.1|727.1|727.3|724.9|34
1750194900000|2025-06-17 21:15:00|727.9|726.9|729.1|726.1|729.1|726.9|727.8|725.9|18
1750195200000|2025-06-17 21:20:00|728.3|727.3|728.1|727.1|729.6|727.8|727.9|726.6|0
1750195500000|2025-06-17 21:25:00|728.3|727.3|729.3|726.3|729.6|727.3|727.5|726|8
1750195800000|2025-06-17 21:30:00|729.1|726.1|729|726|729.1|726.1|729|726|0
1750196100000|2025-06-17 21:35:00|729.4|726.4|729.1|726.1|729.4|726.4|729|726|6
1750196400000|2025-06-17 21:40:00|729.3|726.3|729.9|726.9|729.9|728|729|726.1|0
1750196700000|2025-06-17 21:45:00|729.8|726.8|729.5|726.5|729.8|728|729|726.5|0
1750197000000|2025-06-17 21:50:00|729.4|726.4|729.5|726.5|729.8|726.8|729.4|726.4|0
1750197300000|2025-06-17 21:55:00|729.4|726.4|730.6|727.6|730.6|727.6|729.1|726.1|0
1750204800000|2025-06-18 00:00:00|727|724|725.5|724.5|727|726|724.8|723.8|95
1750205100000|2025-06-18 00:05:00|725.6|724.6|725.1|724.1|726|725|725|724|141
1750205400000|2025-06-18 00:10:00|725|724|724.6|723.6|725.1|724.1|724.1|723.1|35
1750205700000|2025-06-18 00:15:00|724.8|723.8|723.1|722.1|724.9|723.9|722.5|721.5|60
1750206000000|2025-06-18 00:20:00|723.3|722.3|723.5|722.5|723.5|722.5|722.6|721.6|32
1750206300000|2025-06-18 00:25:00|723.6|722.6|724.3|723.3|724.8|723.8|723.4|722.4|8
1750206600000|2025-06-18 00:30:00|724.4|723.4|724.1|723.1|724.5|723.5|723.6|722.6|17
1750206900000|2025-06-18 00:35:00|724.3|723.3|724.8|723.8|725.5|724.5|724.3|723.3|82
1750207200000|2025-06-18 00:40:00|725|724|725.4|724.4|725.5|724.5|724.8|723.8|31
1750207500000|2025-06-18 00:45:00|725.1|724.1|726|725|726|725|725.1|724.1|11
1750207800000|2025-06-18 00:50:00|725.9|724.9|725.5|724.5|726.3|725.3|725.5|724.5|11
1750208100000|2025-06-18 00:55:00|725.8|724.8|724.8|723.8|726.3|725.3|724.8|723.8|32
1750208400000|2025-06-18 01:00:00|724.6|723.6|721.9|720.9|724.8|723.8|721|720|109
1750208700000|2025-06-18 01:05:00|722|721|722.3|721.3|722.8|721.8|721.9|720.9|31
1750209000000|2025-06-18 01:10:00|722.4|721.4|722|721|722.8|721.8|721.8|720.8|21
1750209300000|2025-06-18 01:15:00|722.1|721.1|722.6|721.6|723|722|722|721|40
1750209600000|2025-06-18 01:20:00|722.8|721.8|722.8|721.8|722.8|721.8|721.8|720.8|15
1750209900000|2025-06-18 01:25:00|722.6|721.6|721.8|720.8|722.8|721.8|721.5|720.5|15
1750210200000|2025-06-18 01:30:00|721.9|720.9|723.1|722.1|723.1|722.1|721.9|720.9|72
1750210500000|2025-06-18 01:35:00|723|722|722.9|721.9|723.5|722.5|722.8|721.8|6
1750210800000|2025-06-18 01:40:00|723|722|722.3|721.3|723.1|722.1|722.3|721.3|6
1750211100000|2025-06-18 01:45:00|722|721|723|722|723.1|722.1|722|721|9
1750211400000|2025-06-18 01:50:00|723.1|722.1|722.6|721.6|723.3|722.3|722.5|721.5|6
1750211700000|2025-06-18 01:55:00|722.8|721.8|722.3|721.3|722.9|721.9|722.3|721.3|51
1750212000000|2025-06-18 02:00:00|722.1|721.1|722|721|722.3|721.3|721.5|720.5|61
1750212300000|2025-06-18 02:05:00|721.9|720.9|722.8|721.8|722.8|721.8|721.9|720.9|16
1750212600000|2025-06-18 02:10:00|722.6|721.6|722.5|721.5|723|722|722.4|721.4|3
1750212900000|2025-06-18 02:15:00|722.4|721.4|722.3|721.3|722.8|721.8|721.8|720.8|190
1750213200000|2025-06-18 02:20:00|722.1|721.1|721|720|722.3|721.3|721|720|6
1750213500000|2025-06-18 02:25:00|720.9|719.9|720.5|719.5|721.1|720.1|720.4|719.4|85
1750213800000|2025-06-18 02:30:00|720.6|719.6|720.8|719.8|721.3|720.3|720.1|719.1|106
1750214100000|2025-06-18 02:35:00|720.6|719.6|720.9|719.9|721.1|720.1|720.6|719.6|19
1750214400000|2025-06-18 02:40:00|720.6|719.6|721|720|721|720|720.5|719.5|8
1750214700000|2025-06-18 02:45:00|721.1|720.1|720.5|719.5|721.1|720.1|720.4|719.4|7
1750215000000|2025-06-18 02:50:00|720.6|719.6|720.8|719.8|721|720|720.5|719.5|6
1750215300000|2025-06-18 02:55:00|720.9|719.9|724.9|723.9|725.5|724.5|720.9|719.9|91
1750215600000|2025-06-18 03:00:00|724.8|723.8|722.8|721.8|724.8|723.8|722.3|721.3|71
1750215900000|2025-06-18 03:05:00|723|722|724.8|723.8|724.9|723.9|722.9|721.9|22
1750216200000|2025-06-18 03:10:00|725|724|725.1|724.1|725.3|724.3|724.3|723.3|3
1750216500000|2025-06-18 03:15:00|725.3|724.3|725.4|724.4|725.8|724.8|725.1|724.1|31
1750216800000|2025-06-18 03:20:00|725.1|724.1|724.5|723.5|725.3|724.3|724.3|723.3|25
1750217100000|2025-06-18 03:25:00|724.4|723.4|724.8|723.8|724.8|723.8|724|723|11
1750217400000|2025-06-18 03:30:00|724.6|723.6|724.8|723.8|725.1|724.1|724.5|723.5|35
1750217700000|2025-06-18 03:35:00|724.9|723.9|724.4|723.4|724.9|723.9|724.3|723.3|4
1750218000000|2025-06-18 03:40:00|724.3|723.3|724.5|723.5|725.3|724.3|724.3|723.3|8
1750218300000|2025-06-18 03:45:00|724.4|723.4|724.3|723.3|724.6|723.6|723.8|722.8|2
1750218600000|2025-06-18 03:50:00|724.1|723.1|724.9|723.9|725|724|724|723|61
1750218900000|2025-06-18 03:55:00|725|724|724.8|723.8|725|724|724.5|723.5|8
1750219200000|2025-06-18 04:00:00|724.9|723.9|725.1|724.1|725.1|724.1|724.9|723.9|1
1750219500000|2025-06-18 04:05:00|725.3|724.3|724.5|723.5|725.3|724.3|724.4|723.4|59
1750219800000|2025-06-18 04:10:00|724.6|723.6|724.1|723.1|724.6|723.6|724.1|723.1|13
1750220100000|2025-06-18 04:15:00|724|723|723.8|722.8|724|723|723.5|722.5|11
1750220400000|2025-06-18 04:20:00|723.9|722.9|723.6|722.6|724|723|723.6|722.6|11
1750220700000|2025-06-18 04:25:00|723.9|722.9|724.4|723.4|724.4|723.4|723.8|722.8|0
1750221000000|2025-06-18 04:30:00|724.5|723.5|724.8|723.8|725.3|724.3|724.5|723.5|6
1750221300000|2025-06-18 04:35:00|724.6|723.6|724|723|724.6|723.6|724|723|3
1750221600000|2025-06-18 04:40:00|723.9|722.9|723.8|722.8|724.1|723.1|723.8|722.8|4
1750221900000|2025-06-18 04:45:00|723.9|722.9|723.5|722.5|724|723|723.5|722.5|2
1750222200000|2025-06-18 04:50:00|723.8|722.8|722.8|721.8|723.8|722.8|722.6|721.6|42
1750222500000|2025-06-18 04:55:00|722.6|721.6|722|721|722.9|721.9|722|721|29
1750222800000|2025-06-18 05:00:00|722.1|721.1|721.3|720.3|722.4|721.4|721.1|720.1|20
1750223100000|2025-06-18 05:05:00|721.4|720.4|720.6|719.6|721.5|720.5|720.6|719.6|21
1750223400000|2025-06-18 05:10:00|720.8|719.8|720.3|719.3|720.8|719.8|719.8|718.8|13
1750223700000|2025-06-18 05:15:00|720.1|719.1|719.1|718.1|720.3|719.3|718.4|717.4|183
1750224000000|2025-06-18 05:20:00|719.3|718.3|717.5|716.5|719.5|718.5|716.6|715.6|153
1750224300000|2025-06-18 05:25:00|718|717|718.3|717.3|718.5|717.5|717.4|716.4|21
1750224600000|2025-06-18 05:30:00|718.5|717.5|718.6|717.6|718.8|717.8|717.4|716.4|68
1750224900000|2025-06-18 05:35:00|718.8|717.8|720.3|719.3|721.1|720.1|718.6|717.6|165
1750225200000|2025-06-18 05:40:00|720.1|719.1|720.5|719.5|721.3|720.3|720.1|719.1|12
1750225500000|2025-06-18 05:45:00|720.6|719.6|719.5|718.5|720.6|719.6|719.4|718.4|209
1750225800000|2025-06-18 05:50:00|719.4|718.4|719.5|718.5|720.8|719.8|719.4|718.4|26
1750226100000|2025-06-18 05:55:00|719.6|718.6|720|719|720.3|719.3|719.5|718.5|80
1750226400000|2025-06-18 06:00:00|720.1|719.1|717.9|716.9|721.4|720.4|717.6|716.6|242
1750226700000|2025-06-18 06:05:00|718|717|716.1|715.1|718.9|717.9|715.8|714.8|685
1750227000000|2025-06-18 06:10:00|716.3|715.3|714.6|713.6|716.6|715.6|713.9|712.9|579
1750227300000|2025-06-18 06:15:00|714.5|713.5|714.9|713.9|715.4|714.4|714.4|713.4|205
1750227600000|2025-06-18 06:20:00|715|714|715.5|714.5|716.1|715.1|714.5|713.5|101
1750227900000|2025-06-18 06:25:00|715.6|714.6|714.4|713.4|715.9|714.9|714.4|713.4|69
1750228200000|2025-06-18 06:30:00|714.3|713.3|713.6|712.6|714.9|713.9|713.1|712.1|358
1750228500000|2025-06-18 06:35:00|713.8|712.8|715.6|714.6|715.6|714.6|713.8|712.8|227
1750228800000|2025-06-18 06:40:00|715.8|714.8|716.9|715.9|716.9|715.9|715.3|714.3|295
1750229100000|2025-06-18 06:45:00|717|716|717.5|716.5|718.4|717.4|716.9|715.9|269
1750229400000|2025-06-18 06:50:00|717.4|716.4|717.5|716.5|718.9|717.9|717.1|716.1|424
1750229700000|2025-06-18 06:55:00|717.6|716.6|718.6|717.6|718.6|717.6|717.1|716.1|361
1750230000000|2025-06-18 07:00:00|718.5|717.5|718.6|717.6|719.5|718.5|718.4|717.4|383
1750230300000|2025-06-18 07:05:00|718.4|717.4|716.9|715.9|719.1|718.1|716.5|715.5|525
1750230600000|2025-06-18 07:10:00|716.8|715.8|716.4|715.4|717.1|716.1|715.9|714.9|404
1750230900000|2025-06-18 07:15:00|716.3|715.3|717.4|716.4|717.9|716.9|716.3|715.3|443
1750231200000|2025-06-18 07:20:00|717.6|716.6|717.6|716.6|717.6|716.6|716.9|715.9|402
1750231500000|2025-06-18 07:25:00|717.4|716.4|717.4|716.4|717.4|716.4|716.6|715.6|180
1750231800000|2025-06-18 07:30:00|717.5|716.5|717.6|716.6|718.9|717.9|717.5|716.5|760
1750232100000|2025-06-18 07:35:00|717.4|716.4|716.9|715.9|717.6|716.6|716.6|715.6|186
1750232400000|2025-06-18 07:40:00|717|716|715.6|714.6|717.9|716.9|715.4|714.4|581
1750232700000|2025-06-18 07:45:00|715.4|714.4|716.4|715.4|716.4|715.4|715.1|714.1|282
1750233000000|2025-06-18 07:50:00|716.1|715.1|718.9|717.9|719.1|718.1|715.6|714.6|1756
1750233300000|2025-06-18 07:55:00|718.8|717.8|717.1|716.1|719.3|718.3|716.4|715.4|1329
1750233600000|2025-06-18 08:00:00|716.9|715.9|716.1|715.1|717.1|716.1|715.9|714.9|332
1750233900000|2025-06-18 08:05:00|716.3|715.3|715.9|714.9|716.6|715.6|715.4|714.4|238
1750234200000|2025-06-18 08:10:00|716.4|715.4|716.4|715.4|716.9|715.9|715.9|714.9|298
1750234500000|2025-06-18 08:15:00|716.6|715.6|718.5|717.5|718.5|717.5|716.6|715.6|663
1750234800000|2025-06-18 08:20:00|718.4|717.4|718.4|717.4|719.1|718.1|717.9|716.9|871
1750235100000|2025-06-18 08:25:00|718.6|717.6|718.9|717.9|720.5|719.5|718.4|717.4|1662
1750235400000|2025-06-18 08:30:00|718.6|717.6|720.4|719.4|720.6|719.6|718.4|717.4|541
1750235700000|2025-06-18 08:35:00|720.5|719.5|720.1|719.1|720.6|719.6|719.5|718.5|280
1750236000000|2025-06-18 08:40:00|719.9|718.9|718.1|717.1|719.9|718.9|717.9|716.9|1032
1750236300000|2025-06-18 08:45:00|718.4|717.4|718.1|717.1|718.9|717.9|717.8|716.8|439
1750236600000|2025-06-18 08:50:00|717.9|716.9|714.6|713.6|717.9|716.9|714.6|713.6|805
1750236900000|2025-06-18 08:55:00|714.8|713.8|715.1|714.1|716.1|715.1|714.6|713.6|580
1750237200000|2025-06-18 09:00:00|714.3|713.3|712.8|711.8|714.9|713.9|712.5|711.5|886
1750237500000|2025-06-18 09:05:00|712.6|711.6|714.1|713.1|714.5|713.5|712.6|711.6|392
1750237800000|2025-06-18 09:10:00|713.9|712.9|713.6|712.6|714.4|713.4|713.3|712.3|245
1750238100000|2025-06-18 09:15:00|713.5|712.5|713.5|712.5|714.1|713.1|712.5|711.5|295
1750238400000|2025-06-18 09:20:00|713.6|712.6|713.6|712.6|714.8|713.8|713.4|712.4|395
1750238700000|2025-06-18 09:25:00|713.4|712.4|713.1|712.1|713.9|712.9|712.6|711.6|304
1750239000000|2025-06-18 09:30:00|713.3|712.3|714.4|713.4|714.9|713.9|713|712|456
1750239300000|2025-06-18 09:35:00|714.6|713.6|715.1|714.1|715.1|714.1|714.1|713.1|308
1750239600000|2025-06-18 09:40:00|715.3|714.3|715.1|714.1|715.8|714.8|714.9|713.9|306
1750239900000|2025-06-18 09:45:00|715|714|715.1|714.1|715.4|714.4|714.9|713.9|408
1750240200000|2025-06-18 09:50:00|715.3|714.3|716.4|715.4|716.4|715.4|713.5|712.5|1330
1750240500000|2025-06-18 09:55:00|716.3|715.3|717.5|716.5|717.6|716.6|716.3|715.3|406
1750240800000|2025-06-18 10:00:00|717.6|716.6|717.9|716.9|719.6|718.6|717.4|716.4|919
1750241100000|2025-06-18 10:05:00|718|717|718.9|717.9|718.9|717.9|717.1|716.1|463
1750241400000|2025-06-18 10:10:00|719|718|720.5|719.5|721.6|720.6|718.6|717.6|1684
1750241700000|2025-06-18 10:15:00|720.4|719.4|720.6|719.6|721.1|720.1|719.5|718.5|747
1750242000000|2025-06-18 10:20:00|720.9|719.9|721.1|720.1|722|721|720.6|719.6|728
1750242300000|2025-06-18 10:25:00|721.3|720.3|720|719|721.6|720.6|719.8|718.8|653
1750242600000|2025-06-18 10:30:00|720.1|719.1|723.6|722.6|724|723|719.4|718.4|1155
1750242900000|2025-06-18 10:35:00|723.4|722.4|722.6|721.6|724|723|721.9|720.9|580
1750243200000|2025-06-18 10:40:00|722.5|721.5|722.4|721.4|722.9|721.9|721.4|720.4|316
1750243500000|2025-06-18 10:45:00|722.5|721.5|721.1|720.1|722.6|721.6|719.9|718.9|651
1750243800000|2025-06-18 10:50:00|721|720|722|721|722.1|721.1|720.3|719.3|236
1750244100000|2025-06-18 10:55:00|721.9|720.9|723.1|722.1|723.9|722.9|721.9|720.9|218
1750244400000|2025-06-18 11:00:00|723|722|722.9|721.9|724.3|723.3|722.4|721.4|680
1750244700000|2025-06-18 11:05:00|723|722|723.1|722.1|723.4|722.4|722.1|721.1|355
1750245000000|2025-06-18 11:10:00|722.9|721.9|722.1|721.1|723.4|722.4|722.1|721.1|187
1750245300000|2025-06-18 11:15:00|722.4|721.4|723.4|722.4|723.4|722.4|721.9|720.9|153
1750245600000|2025-06-18 11:20:00|723.5|722.5|723.9|722.9|723.9|722.9|723.1|722.1|350
1750245900000|2025-06-18 11:25:00|724.1|723.1|724.4|723.4|724.5|723.5|723.6|722.6|489
1750246200000|2025-06-18 11:30:00|724.1|723.1|724.5|723.5|725.1|724.1|724.1|723.1|163
1750246500000|2025-06-18 11:35:00|724.4|723.4|725.4|724.4|725.4|724.4|724.1|723.1|110
1750246800000|2025-06-18 11:40:00|725.3|724.3|723.6|722.6|726.1|725.1|723.1|722.1|784
1750247100000|2025-06-18 11:45:00|723.8|722.8|724|723|724.1|723.1|723.3|722.3|287
1750247400000|2025-06-18 11:50:00|724.1|723.1|724.6|723.6|724.9|723.9|723.8|722.8|322
1750247700000|2025-06-18 11:55:00|724.5|723.5|725.1|724.1|725.1|724.1|723.1|722.1|360
1750248000000|2025-06-18 12:00:00|725.3|724.3|726.4|725.4|726.4|725.4|725.1|724.1|1225
1750248300000|2025-06-18 12:05:00|726.6|725.6|727.4|726.4|728.6|727.6|726.4|725.4|1218
1750248600000|2025-06-18 12:10:00|727.3|726.3|726.5|725.5|728|727|726.4|725.4|955
1750248900000|2025-06-18 12:15:00|726.6|725.6|726.9|725.9|727.1|726.1|725.8|724.8|312
1750249200000|2025-06-18 12:20:00|726.8|725.8|726.1|725.1|727.1|726.1|725.9|724.9|456
1750249500000|2025-06-18 12:25:00|725.9|724.9|725.9|724.9|726.4|725.4|725.5|724.5|483
1750249800000|2025-06-18 12:30:00|725.6|724.6|726.4|725.4|726.5|725.5|725.1|724.1|558
1750250100000|2025-06-18 12:35:00|726.5|725.5|727.4|726.4|727.8|726.8|726.4|725.4|339
1750250400000|2025-06-18 12:40:00|727.5|726.5|726.8|725.8|727.6|726.6|726.4|725.4|424
1750250700000|2025-06-18 12:45:00|726.6|725.6|727.3|726.3|727.9|726.9|726.4|725.4|809
1750251000000|2025-06-18 12:50:00|727.1|726.1|727|726|727.5|726.5|726.5|725.5|793
1750251300000|2025-06-18 12:55:00|727.1|726.1|726.6|725.6|727.5|726.5|726.4|725.4|481
1750251600000|2025-06-18 13:00:00|726.9|725.9|727.4|726.4|727.9|726.9|726.3|725.3|524
1750251900000|2025-06-18 13:05:00|727.5|726.5|725.4|724.4|727.8|726.8|725.1|724.1|1489
1750252200000|2025-06-18 13:10:00|725.5|724.5|726.8|725.8|727.3|726.3|725.1|724.1|631
1750252500000|2025-06-18 13:15:00|726.9|725.9|725.9|724.9|727.3|726.3|725.6|724.6|259
1750252800000|2025-06-18 13:20:00|725.8|724.8|725.6|724.6|726.4|725.4|725.4|724.4|363
1750253100000|2025-06-18 13:25:00|725.5|724.5|729.9|728.9|730.1|729.1|725.5|724.5|846
1750253400000|2025-06-18 13:30:00|730|729|731.1|730.1|731.8|730.8|729.6|728.6|1237
1750253700000|2025-06-18 13:35:00|731.4|730.4|728|727|732.1|731.1|728|727|1375
1750254000000|2025-06-18 13:40:00|727.9|726.9|729.1|728.1|729.6|728.6|726.8|725.8|509
1750254300000|2025-06-18 13:45:00|729.4|728.4|730.4|729.4|730.4|729.4|729.1|728.1|357
1750254600000|2025-06-18 13:50:00|730.3|729.3|731.1|730.1|731.4|730.4|730.3|729.3|3179
1750254900000|2025-06-18 13:55:00|731.3|730.3|732|731|732.4|731.4|730.9|729.9|1290
1750255200000|2025-06-18 14:00:00|732.1|731.1|722.5|721.5|732.4|731.4|720.3|719.3|5289
1750255500000|2025-06-18 14:05:00|722.4|721.4|719.9|718.9|725.6|724.6|717.3|716.3|2368
1750255800000|2025-06-18 14:10:00|720.1|719.1|718|717|720.9|719.9|717.1|716.1|854
1750256100000|2025-06-18 14:15:00|718.1|717.1|717.5|716.5|718.4|717.4|714.4|713.4|1491
1750256400000|2025-06-18 14:20:00|717.8|716.8|716.3|715.3|717.9|716.9|711.6|710.6|1536
1750256700000|2025-06-18 14:25:00|716.4|715.4|717.3|716.3|717.9|716.9|716|715|761
1750257000000|2025-06-18 14:30:00|718.1|715.1|714.9|713.9|719.5|718.5|713.9|712.9|1448
1750257300000|2025-06-18 14:35:00|714.8|713.8|714.6|713.6|715.3|714.3|710.9|709.9|1266
1750257600000|2025-06-18 14:40:00|714.5|713.5|715|714|716|715|712.4|711.4|1190
1750257900000|2025-06-18 14:45:00|715.1|714.1|715|714|716.6|715.6|713.6|712.6|676
1750258200000|2025-06-18 14:50:00|714.9|713.9|715.9|714.9|716.1|715.1|714.4|713.4|365
1750258500000|2025-06-18 14:55:00|715.6|714.6|715.5|714.5|717.4|716.4|715.3|714.3|828
1750258800000|2025-06-18 15:00:00|715.4|714.4|716.8|715.8|717.1|716.1|715.1|714.1|585
1750259100000|2025-06-18 15:05:00|716.5|715.5|718.3|717.3|718.3|717.3|715.9|714.9|1593
1750259400000|2025-06-18 15:10:00|718.1|717.1|716.5|715.5|718.9|717.9|716.4|715.4|863
1750259700000|2025-06-18 15:15:00|716.4|715.4|716.1|715.1|716.8|715.8|714.6|713.6|1602
1750260000000|2025-06-18 15:20:00|715.9|714.9|717.6|716.6|718.1|717.1|715.6|714.6|1039
1750260300000|2025-06-18 15:25:00|717.5|716.5|718.6|717.6|719.1|718.1|715.9|714.9|1918
1750260600000|2025-06-18 15:30:00|718.4|717.4|718.4|717.4|718.9|717.9|717|716|2309
1750260900000|2025-06-18 15:35:00|718.6|717.6|718.6|717.6|718.8|717.8|718.1|717.1|329
1750261200000|2025-06-18 15:40:00|718.9|717.9|719.1|718.1|720.6|719.6|718.9|717.9|2032
1750261500000|2025-06-18 15:45:00|719.4|718.4|719.6|718.6|720.5|719.5|719.3|718.3|392
1750261800000|2025-06-18 15:50:00|719.4|718.4|718.6|717.6|719.9|718.9|718.4|717.4|324
1750262100000|2025-06-18 15:55:00|718.4|717.4|720.5|719.5|722.9|721.9|718.4|717.4|495
1750262400000|2025-06-18 16:00:00|720.6|719.6|719.9|718.9|721.8|720.8|719.1|718.1|324
1750262700000|2025-06-18 16:05:00|720|719|717.8|716.8|720.1|719.1|716.9|715.9|343
1750263000000|2025-06-18 16:10:00|717.6|716.6|719.9|718.9|720.1|719.1|717.6|716.6|399
1750263300000|2025-06-18 16:15:00|719.8|718.8|720.4|719.4|721|720|719.4|718.4|308
1750263600000|2025-06-18 16:20:00|720.1|719.1|720|719|720.6|719.6|719.9|718.9|90
1750263900000|2025-06-18 16:25:00|720.1|719.1|722.4|721.4|722.4|721.4|719.6|718.6|703
1750264200000|2025-06-18 16:30:00|722.5|721.5|722.4|721.4|722.9|721.9|721.6|720.6|205
1750264500000|2025-06-18 16:35:00|722.3|721.3|722.3|721.3|722.4|721.4|720.4|719.4|236
1750264800000|2025-06-18 16:40:00|722.1|721.1|721.5|720.5|722.4|721.4|721.3|720.3|209
1750265100000|2025-06-18 16:45:00|721.6|720.6|721.8|720.8|722.4|721.4|721.5|720.5|398
1750265400000|2025-06-18 16:50:00|721.9|720.9|723.1|722.1|723.1|722.1|721.8|720.8|206
1750265700000|2025-06-18 16:55:00|723.4|722.4|724.4|723.4|724.4|723.4|723.4|722.4|399
1750266000000|2025-06-18 17:00:00|724.1|723.1|725.4|724.4|725.6|724.6|724.1|723.1|494
1750266300000|2025-06-18 17:05:00|725.5|724.5|726.1|725.1|726.6|725.6|724.9|723.9|432
1750266600000|2025-06-18 17:10:00|726|725|725.8|724.8|726.1|725.1|725.6|724.6|300
1750266900000|2025-06-18 17:15:00|725.6|724.6|725.9|724.9|726.4|725.4|725|724|980
1750267200000|2025-06-18 17:20:00|726.1|725.1|727.9|726.9|728.4|727.4|726.1|725.1|791
1750267500000|2025-06-18 17:25:00|728.1|727.1|728.3|727.3|728.9|727.9|727.5|726.5|497
1750267800000|2025-06-18 17:30:00|728.1|727.1|727.9|726.9|728.5|727.5|727.4|726.4|474
1750268100000|2025-06-18 17:35:00|727.8|726.8|728.1|727.1|728.4|727.4|727.6|726.6|616
1750268400000|2025-06-18 17:40:00|728|727|728.1|727.1|728.4|727.4|727.6|726.6|519
1750268700000|2025-06-18 17:45:00|727.9|726.9|727|726|727.9|726.9|726.5|725.5|116
1750269000000|2025-06-18 17:50:00|727.1|726.1|727.8|726.8|728.1|727.1|727|726|103
1750269300000|2025-06-18 17:55:00|727.6|726.6|728.3|727.3|728.5|727.5|727.5|726.5|361
1750269600000|2025-06-18 18:00:00|728.4|727.4|727.8|726.8|728.8|727.8|727.4|726.4|327
1750269900000|2025-06-18 18:05:00|727.6|726.6|728.1|727.1|729.1|728.1|727.4|726.4|728
1750270200000|2025-06-18 18:10:00|728.3|727.3|729|728|729.1|728.1|728.1|727.1|768
1750270500000|2025-06-18 18:15:00|729.1|728.1|730.6|729.6|731.1|730.1|728.9|727.9|225
1750270800000|2025-06-18 18:20:00|730.5|729.5|729.9|728.9|730.6|729.6|729.4|728.4|358
1750271100000|2025-06-18 18:25:00|729.6|728.6|731.4|730.4|731.9|730.9|728.9|727.9|640
1750271400000|2025-06-18 18:30:00|731.3|730.3|732.5|731.5|732.6|731.6|731.1|730.1|1354
1750271700000|2025-06-18 18:35:00|732.6|731.6|735.1|734.1|735.1|734.1|732.4|731.4|700
1750272000000|2025-06-18 18:40:00|735|734|735.1|734.1|736.3|735.3|734.6|733.6|840
1750272300000|2025-06-18 18:45:00|735.3|734.3|735.3|734.3|735.3|734.3|734.6|733.6|142
1750272600000|2025-06-18 18:50:00|735.4|734.4|735.4|734.4|735.4|734.4|734.9|733.9|70
1750272900000|2025-06-18 18:55:00|735.5|734.5|735.6|734.6|736.1|735.1|735.5|734.5|108
1750273200000|2025-06-18 19:00:00|735.4|734.4|735.1|734.1|735.4|734.4|734.6|733.6|125
1750273500000|2025-06-18 19:05:00|735.4|734.4|734.6|733.6|735.4|734.4|734.6|733.6|83
1750273800000|2025-06-18 19:10:00|734.5|733.5|727.1|726.1|737.4|736.4|723.6|722.6|1573
1750274100000|2025-06-18 19:15:00|727.6|726.6|729.1|728.1|732.3|731.3|727.5|726.5|507
1750274400000|2025-06-18 19:20:00|729.3|728.3|730|729|730.3|729.3|726.1|725.1|674
1750274700000|2025-06-18 19:25:00|729.9|728.9|730.8|729.8|731.6|730.6|729.5|728.5|23
1750275000000|2025-06-18 19:30:00|730.5|729.5|732|731|732.3|731.3|730.5|729.5|127
1750275300000|2025-06-18 19:35:00|732.1|731.1|732.6|731.6|733.1|732.1|729|728|276
1750275600000|2025-06-18 19:40:00|732.8|731.8|732.5|731.5|733.3|732.3|732.3|731.3|17
1750275900000|2025-06-18 19:45:00|732.6|731.6|732.3|731.3|733.1|732.1|732.3|731.3|10
1750276200000|2025-06-18 19:50:00|732.1|731.1|732|731|732.6|731.6|732|731|18
1750276500000|2025-06-18 19:55:00|732.1|731.1|731.5|730.5|732.3|731.3|731|730|25
1750276800000|2025-06-18 20:00:00|731.6|730.6|731.5|730.5|731.9|730.9|731|730|17
1750277100000|2025-06-18 20:05:00|731.8|730.8|732.4|731.4|732.5|731.5|731.6|730.6|10
1750277400000|2025-06-18 20:10:00|732.6|731.6|732.1|731.1|733|732|732|731|7
1750277700000|2025-06-18 20:15:00|732|731|732.1|731.1|732.3|731.3|731.6|730.6|35
1750278000000|2025-06-18 20:20:00|732.4|731.4|733.1|732.1|733.3|732.3|731.8|730.8|103
1750278300000|2025-06-18 20:25:00|733.3|732.3|733.8|732.8|733.9|732.9|733.1|732.1|59
1750278600000|2025-06-18 20:30:00|733.6|732.6|733.6|732.6|735.8|734.8|733.6|732.6|140
1750278900000|2025-06-18 20:35:00|733.8|732.8|732.3|731.3|734|733|732.3|731.3|12
1750279200000|2025-06-18 20:40:00|732.4|731.4|732.9|731.9|733|732|732.3|731.3|351
1750279500000|2025-06-18 20:45:00|732.8|731.8|732.3|731.3|732.8|731.8|731.3|730.3|107
1750279800000|2025-06-18 20:50:00|732.4|731.4|733.3|732.3|733.5|732.5|732.1|731.1|35
1750280100000|2025-06-18 20:55:00|733.1|732.1|733.3|732.3|733.4|732.4|732.8|731.8|88
1750280400000|2025-06-18 21:00:00|733.9|730.9|732.9|729.9|733.9|731.8|732.6|729.6|0
1750280700000|2025-06-18 21:05:00|732.8|729.8|732.4|729.4|733|730|732.3|729.3|0
1750281000000|2025-06-18 21:10:00|733.6|730.6|733.8|730.8|733.8|730.8|733.6|730.6|6
1750281300000|2025-06-18 21:15:00|733.4|730.4|733.4|730.4|733.4|730.4|733.4|730.4|0
1750281600000|2025-06-18 21:20:00|733.8|730.8|734|731|734|731|733.8|730.8|1
1750281900000|2025-06-18 21:25:00|733.3|730.3|735.1|732.1|735.3|732.3|733.3|730.3|0
1750282200000|2025-06-18 21:30:00|735.3|732.3|735.3|732.3|735.3|732.3|735.3|732.3|0
1750282500000|2025-06-18 21:35:00|734.3|731.3|734.3|731.3|734.3|731.3|734.3|731.3|0
1750282800000|2025-06-18 21:40:00|734.4|731.4|734.6|731.6|734.6|731.6|734.4|731.4|0
1750283400000|2025-06-18 21:50:00|734|731|734|731|734|731|734|731|0
1750283700000|2025-06-18 21:55:00|733.6|730.6|733.8|730.8|734.4|731.4|733.6|730.6|1
1750291200000|2025-06-19 00:00:00|733.6|732.3|732.8|731.8|734.5|733.5|732.6|731.6|217
1750291500000|2025-06-19 00:05:00|733|732|732.3|731.3|733.5|732.5|732.3|731.3|9
1750291800000|2025-06-19 00:10:00|732.4|731.4|731.4|730.4|732.5|731.5|731.3|730.3|49
1750292100000|2025-06-19 00:15:00|731.5|730.5|730.5|729.5|731.5|730.5|730.5|729.5|10
1750292400000|2025-06-19 00:20:00|730.8|729.8|731|730|731.5|730.5|730.8|729.8|253
1750292700000|2025-06-19 00:25:00|730.8|729.8|730.5|729.5|731.1|730.1|730|729|28
1750293000000|2025-06-19 00:30:00|730.8|729.8|730.3|729.3|730.8|729.8|730.3|729.3|4
1750293300000|2025-06-19 00:35:00|730.4|729.4|730.5|729.5|730.8|729.8|730.3|729.3|0
1750293600000|2025-06-19 00:40:00|730.8|729.8|730.5|729.5|730.8|729.8|730.3|729.3|9
1750293900000|2025-06-19 00:45:00|730.6|729.6|730.5|729.5|730.6|729.6|729.9|728.9|4
1750294200000|2025-06-19 00:50:00|730.4|729.4|729.5|728.5|730.5|729.5|729.3|728.3|32
1750294500000|2025-06-19 00:55:00|729|728|728|727|729.3|728.3|727.9|726.9|62
1750294800000|2025-06-19 01:00:00|728.1|727.1|732|731|732.5|731.5|726.5|725.5|486
1750295100000|2025-06-19 01:05:00|732.3|731.3|731.6|730.6|735.8|734.8|730.8|729.8|281
1750295400000|2025-06-19 01:10:00|731.8|730.8|731.8|730.8|732.5|731.5|731.3|730.3|18
1750295700000|2025-06-19 01:15:00|732.1|731.1|731.5|730.5|733|732|731.1|730.1|26
1750296000000|2025-06-19 01:20:00|731.3|730.3|732|731|732.3|731.3|731|730|10
1750296300000|2025-06-19 01:25:00|732.3|731.3|732.5|731.5|733.3|732.3|732.3|731.3|2
1750296600000|2025-06-19 01:30:00|732.8|731.8|733|732|733.3|732.3|732.5|731.5|1
1750296900000|2025-06-19 01:35:00|733.3|732.3|733|732|734|733|732.9|731.9|13
1750297200000|2025-06-19 01:40:00|733.1|732.1|733.3|732.3|733.8|732.8|733|732|0
1750297500000|2025-06-19 01:45:00|733.5|732.5|733.3|732.3|734|733|733|732|11
1750297800000|2025-06-19 01:50:00|733.5|732.5|732.8|731.8|733.5|732.5|732.5|731.5|11
1750298100000|2025-06-19 01:55:00|732.9|731.9|732|731|733|732|731.9|730.9|2
1750298400000|2025-06-19 02:00:00|731.8|730.8|732.5|731.5|732.8|731.8|731.4|730.4|1
1750298700000|2025-06-19 02:05:00|732.4|731.4|732.8|731.8|733.3|732.3|732.3|731.3|13
1750299000000|2025-06-19 02:10:00|732.9|731.9|732.3|731.3|733|732|732.3|731.3|30
1750299300000|2025-06-19 02:15:00|732.5|731.5|732.3|731.3|732.5|731.5|731.8|730.8|2
1750299600000|2025-06-19 02:20:00|732.1|731.1|731.3|730.3|732.1|731.1|731|730|13
1750299900000|2025-06-19 02:25:00|731.4|730.4|731.8|730.8|731.8|730.8|731.1|730.1|1
1750300200000|2025-06-19 02:30:00|731.9|730.9|732|731|732.8|731.8|731.5|730.5|20
1750300500000|2025-06-19 02:35:00|732.3|731.3|732.5|731.5|732.8|731.8|731.6|730.6|72
1750300800000|2025-06-19 02:40:00|732.8|731.8|733.3|732.3|734|733|732.8|731.8|55
1750301100000|2025-06-19 02:45:00|733.4|732.4|732.5|731.5|733.5|732.5|732.5|731.5|5
1750301400000|2025-06-19 02:50:00|732.6|731.6|733|732|733.4|732.4|732.4|731.4|56
1750301700000|2025-06-19 02:55:00|732.9|731.9|733.3|732.3|733.3|732.3|732.4|731.4|75
1750302000000|2025-06-19 03:00:00|733.1|732.1|733.6|732.6|734|733|733.1|732.1|67
1750302300000|2025-06-19 03:05:00|733.5|732.5|733.3|732.3|733.8|732.8|732.9|731.9|255
1750302600000|2025-06-19 03:10:00|733.5|732.5|733.5|732.5|733.8|732.8|733.3|732.3|34
1750302900000|2025-06-19 03:15:00|733.4|732.4|733.3|732.3|733.5|732.5|733.1|732.1|2
1750303200000|2025-06-19 03:20:00|733.1|732.1|732.5|731.5|733.3|732.3|732.5|731.5|10
1750303500000|2025-06-19 03:25:00|732.4|731.4|732.5|731.5|732.9|731.9|732.1|731.1|13
1750303800000|2025-06-19 03:30:00|732.8|731.8|733.4|732.4|733.5|732.5|732.8|731.8|16
1750304100000|2025-06-19 03:35:00|733.3|732.3|733.5|732.5|733.8|732.8|733.3|732.3|0
1750304400000|2025-06-19 03:40:00|733.8|732.8|733.6|732.6|733.9|732.9|733.6|732.6|27
1750304700000|2025-06-19 03:45:00|733.5|732.5|733.6|732.6|733.8|732.8|733.4|732.4|35
1750305000000|2025-06-19 03:50:00|733.4|732.4|733.4|732.4|733.5|732.5|733.3|732.3|10
1750305300000|2025-06-19 03:55:00|733.3|732.3|733|732|733.5|732.5|733|732|83
1750305600000|2025-06-19 04:00:00|732.9|731.9|732.5|731.5|733|732|732.5|731.5|7
1750305900000|2025-06-19 04:05:00|732.3|731.3|732|731|732.3|731.3|731.9|730.9|36
1750306200000|2025-06-19 04:10:00|731.9|730.9|732.1|731.1|732.3|731.3|731.8|730.8|9
1750306500000|2025-06-19 04:15:00|732.3|731.3|732.8|731.8|732.8|731.8|732.3|731.3|11
1750306800000|2025-06-19 04:20:00|732.6|731.6|732|731|732.8|731.8|732|731|2
1750307100000|2025-06-19 04:25:00|731.8|730.8|732|731|732.3|731.3|731.8|730.8|6
1750307400000|2025-06-19 04:30:00|732.3|731.3|732.6|731.6|732.6|731.6|732.1|731.1|30
1750307700000|2025-06-19 04:35:00|732.8|731.8|732.3|731.3|732.8|731.8|732.3|731.3|16
1750308000000|2025-06-19 04:40:00|732.5|731.5|732.8|731.8|733|732|732.3|731.3|3
1750308300000|2025-06-19 04:45:00|732.9|731.9|732.6|731.6|732.9|731.9|732.5|731.5|35
1750308600000|2025-06-19 04:50:00|732.8|731.8|733|732|733.1|732.1|732.6|731.6|8
1750308900000|2025-06-19 04:55:00|733.1|732.1|733.5|732.5|733.6|732.6|733.1|732.1|8
1750309200000|2025-06-19 05:00:00|733.3|732.3|733.1|732.1|733.6|732.6|733.1|732.1|2
1750309500000|2025-06-19 05:05:00|733|732|733.1|732.1|733.4|732.4|733|732|42
1750309800000|2025-06-19 05:10:00|733.3|732.3|733.8|732.8|734|733|733.3|732.3|17
1750310100000|2025-06-19 05:15:00|733.9|732.9|733.8|732.8|734|733|733.8|732.8|1
1750310400000|2025-06-19 05:20:00|733.9|732.9|734.3|733.3|734.5|733.5|733.6|732.6|18
1750310700000|2025-06-19 05:25:00|734.5|733.5|735.4|734.4|736.1|735.1|734.5|733.5|28
1750311000000|2025-06-19 05:30:00|735.3|734.3|736|735|737.5|736.5|735.3|734.3|56
1750311300000|2025-06-19 05:35:00|735.9|734.9|735.5|734.5|735.9|734.9|734.5|733.5|15
1750311600000|2025-06-19 05:40:00|735.4|734.4|735|734|735.9|734.9|734.5|733.5|5
1750311900000|2025-06-19 05:45:00|734.8|733.8|734.8|733.8|734.9|733.9|734|733|19
1750312200000|2025-06-19 05:50:00|734.6|733.6|734.8|733.8|735|734|734.3|733.3|16
1750312500000|2025-06-19 05:55:00|734.5|733.5|734.5|733.5|734.8|733.8|734.5|733.5|7
1750312800000|2025-06-19 06:00:00|734.4|733.4|734.9|733.9|735.1|734.1|734.1|733.1|11
1750313100000|2025-06-19 06:05:00|734.8|733.8|735.4|734.4|735.6|734.6|734.3|733.3|73
1750313400000|2025-06-19 06:10:00|735.3|734.3|736.3|735.3|736.3|735.3|735.1|734.1|1039
1750313700000|2025-06-19 06:15:00|736.4|735.4|736|735|736.8|735.8|735.9|734.9|400
1750314000000|2025-06-19 06:20:00|735.9|734.9|736.1|735.1|736.1|735.1|734.9|733.9|84
1750314300000|2025-06-19 06:25:00|736|735|736.6|735.6|736.6|735.6|735.6|734.6|317
1750314600000|2025-06-19 06:30:00|736.4|735.4|736.4|735.4|736.6|735.6|735.8|734.8|300
1750314900000|2025-06-19 06:35:00|736.3|735.3|735.9|734.9|736.6|735.6|735.5|734.5|477
1750315200000|2025-06-19 06:40:00|735.8|734.8|736.4|735.4|736.4|735.4|735.4|734.4|127
1750315500000|2025-06-19 06:45:00|736.5|735.5|739.5|738.5|739.5|738.5|736.4|735.4|755
1750315800000|2025-06-19 06:50:00|739.6|738.6|741.4|740.4|741.6|740.6|739.3|738.3|1588
1750316100000|2025-06-19 06:55:00|741.6|740.6|743.6|742.6|743.6|742.6|741.5|740.5|331
1750316400000|2025-06-19 07:00:00|743.5|742.5|742.9|741.9|743.5|742.5|741.8|740.8|365
1750316700000|2025-06-19 07:05:00|743.1|742.1|746.1|745.1|746.5|745.5|743|742|1227
1750317000000|2025-06-19 07:10:00|746.4|745.4|745|744|746.4|745.4|744.5|743.5|874
1750317300000|2025-06-19 07:15:00|745.1|744.1|744.6|743.6|745.5|744.5|743.9|742.9|537
1750317600000|2025-06-19 07:20:00|744.8|743.8|743.9|742.9|744.9|743.9|743.4|742.4|569
1750317900000|2025-06-19 07:25:00|743.8|742.8|744.6|743.6|744.8|743.8|743.6|742.6|150
1750318200000|2025-06-19 07:30:00|744.5|743.5|745.9|744.9|746.1|745.1|744.5|743.5|792
1750318500000|2025-06-19 07:35:00|746|745|745.9|744.9|746.1|745.1|745.1|744.1|1113
1750318800000|2025-06-19 07:40:00|746.1|745.1|744.9|743.9|746.1|745.1|744.5|743.5|465
1750319100000|2025-06-19 07:45:00|745|744|746.1|745.1|746.6|745.6|744.9|743.9|988
1750319400000|2025-06-19 07:50:00|746|745|744.6|743.6|746.1|745.1|742.4|741.4|1178
1750319700000|2025-06-19 07:55:00|744.4|743.4|744.8|743.8|744.8|743.8|743.5|742.5|671
1750320000000|2025-06-19 08:00:00|745|744|745.6|744.6|745.8|744.8|743.6|742.6|235
1750320300000|2025-06-19 08:05:00|745.8|744.8|745.6|744.6|746.4|745.4|744.6|743.6|261
1750320600000|2025-06-19 08:10:00|745.4|744.4|746.4|745.4|746.4|745.4|745.1|744.1|947
1750320900000|2025-06-19 08:15:00|746.3|745.3|746.1|745.1|747|746|745.6|744.6|892
1750321200000|2025-06-19 08:20:00|746|745|747.4|746.4|747.6|746.6|745.9|744.9|788
1750321500000|2025-06-19 08:25:00|747.3|746.3|747|746|747.9|746.9|746.4|745.4|1517
1750321800000|2025-06-19 08:30:00|746.9|745.9|746.9|745.9|747.9|746.9|746.4|745.4|1769
1750322100000|2025-06-19 08:35:00|747|746|747.1|746.1|748.1|747.1|746.5|745.5|913
1750322400000|2025-06-19 08:40:00|747|746|748.9|747.9|749.4|748.4|747|746|1796
1750322700000|2025-06-19 08:45:00|748.8|747.8|746.6|745.6|748.9|747.9|746.3|745.3|1046
1750323000000|2025-06-19 08:50:00|746.8|745.8|747.3|746.3|747.6|746.6|746.6|745.6|272
1750323300000|2025-06-19 08:55:00|747.1|746.1|747.8|746.8|748.1|747.1|746.9|745.9|1140
1750323600000|2025-06-19 09:00:00|747.6|746.6|748.6|747.6|749.1|748.1|747.4|746.4|753
1750323900000|2025-06-19 09:05:00|748.8|747.8|748.4|747.4|748.9|747.9|748.3|747.3|336
1750324200000|2025-06-19 09:10:00|748.5|747.5|748.4|747.4|749|748|747.9|746.9|293
1750324500000|2025-06-19 09:15:00|748.1|747.1|749.4|748.4|749.9|748.9|747.9|746.9|389
1750324800000|2025-06-19 09:20:00|749.6|748.6|750.9|749.9|750.9|749.9|749.3|748.3|480
1750325100000|2025-06-19 09:25:00|750.8|749.8|751.9|750.9|752.1|751.1|750.8|749.8|554
1750325400000|2025-06-19 09:30:00|751.8|750.8|751.6|750.6|752.6|751.6|750.1|749.1|659
1750325700000|2025-06-19 09:35:00|751.4|750.4|751.9|750.9|752.1|751.1|749.4|748.4|742
1750326000000|2025-06-19 09:40:00|751.6|750.6|749.5|748.5|752.5|751.5|749|748|977
1750326300000|2025-06-19 09:45:00|749.6|748.6|751.3|750.3|751.8|750.8|749.1|748.1|565
1750326600000|2025-06-19 09:50:00|751|750|751.8|750.8|752|751|750.6|749.6|104
1750326900000|2025-06-19 09:55:00|751.6|750.6|751.5|750.5|752|751|751.4|750.4|331
1750327200000|2025-06-19 10:00:00|751.4|750.4|751.5|750.5|751.5|750.5|750.1|749.1|278
1750327500000|2025-06-19 10:05:00|751.4|750.4|752.5|751.5|752.9|751.9|751.3|750.3|1019
1750327800000|2025-06-19 10:10:00|752.4|751.4|752.6|751.6|753|752|752.1|751.1|164
1750328100000|2025-06-19 10:15:00|752.5|751.5|751.3|750.3|752.9|751.9|751.3|750.3|204
1750328400000|2025-06-19 10:20:00|751.4|750.4|748.6|747.6|751.4|750.4|748.6|747.6|952
1750328700000|2025-06-19 10:25:00|748.9|747.9|749.8|748.8|750.5|749.5|747.9|746.9|992
1750329000000|2025-06-19 10:30:00|750.1|749.1|751.9|750.9|752.4|751.4|749.6|748.6|1159
1750329300000|2025-06-19 10:35:00|751.8|750.8|751.6|750.6|751.9|750.9|751.3|750.3|280
1750329600000|2025-06-19 10:40:00|751.5|750.5|752.3|751.3|752.3|751.3|751.1|750.1|232
1750329900000|2025-06-19 10:45:00|752.1|751.1|751.5|750.5|752.5|751.5|750.9|749.9|361
1750330200000|2025-06-19 10:50:00|751.6|750.6|751.9|750.9|752.1|751.1|751.1|750.1|494
1750330500000|2025-06-19 10:55:00|752|751|752.1|751.1|752.9|751.9|751.9|750.9|506
1750330800000|2025-06-19 11:00:00|752.4|751.4|751.9|750.9|752.6|751.6|751.4|750.4|237
1750331100000|2025-06-19 11:05:00|752.1|751.1|753.1|752.1|753.1|752.1|751|750|317
1750331400000|2025-06-19 11:10:00|753.3|752.3|753.1|752.1|754.6|753.6|753.1|752.1|293
1750331700000|2025-06-19 11:15:00|753.3|752.3|753.9|752.9|754.1|753.1|753.1|752.1|294
1750332000000|2025-06-19 11:20:00|753.6|752.6|753.5|752.5|753.9|752.9|753|752|219
1750332300000|2025-06-19 11:25:00|753.4|752.4|754.1|753.1|754.1|753.1|753|752|222
1750332600000|2025-06-19 11:30:00|754.3|753.3|755.6|754.6|755.9|754.9|754.1|753.1|685
1750332900000|2025-06-19 11:35:00|755.8|754.8|755.1|754.1|756.1|755.1|754.9|753.9|271
1750333200000|2025-06-19 11:40:00|755.4|754.4|755.1|754.1|755.5|754.5|754.9|753.9|195
1750333500000|2025-06-19 11:45:00|755|754|755.6|754.6|755.8|754.8|754.9|753.9|114
1750333800000|2025-06-19 11:50:00|755.9|754.9|756.6|755.6|756.9|755.9|755.9|754.9|1317
1750334100000|2025-06-19 11:55:00|756.8|755.8|756.9|755.9|757|756|756.5|755.5|572
1750334400000|2025-06-19 12:00:00|757.1|756.1|756.9|755.9|757.1|756.1|756.5|755.5|615
1750334700000|2025-06-19 12:05:00|757|756|755.4|754.4|757|756|755.3|754.3|701
1750335000000|2025-06-19 12:10:00|755.5|754.5|755.4|754.4|756|755|755|754|1160
1750335300000|2025-06-19 12:15:00|755.3|754.3|755.1|754.1|755.6|754.6|754.9|753.9|611
1750335600000|2025-06-19 12:20:00|754.9|753.9|755.3|754.3|755.5|754.5|754.9|753.9|328
1750335900000|2025-06-19 12:25:00|755.1|754.1|755.3|754.3|756.1|755.1|754.9|753.9|198
1750336200000|2025-06-19 12:30:00|755.4|754.4|755.6|754.6|755.6|754.6|754.8|753.8|194
1750336500000|2025-06-19 12:35:00|755.5|754.5|756.4|755.4|756.6|755.6|755.4|754.4|401
1750336800000|2025-06-19 12:40:00|756.1|755.1|757.4|756.4|757.4|756.4|756.1|755.1|460
1750337100000|2025-06-19 12:45:00|757.3|756.3|756.3|755.3|757.4|756.4|755|754|544
1750337400000|2025-06-19 12:50:00|756.4|755.4|756.9|755.9|757.1|756.1|755.9|754.9|416
1750337700000|2025-06-19 12:55:00|757.1|756.1|756.9|755.9|757.4|756.4|756.6|755.6|307
1750338000000|2025-06-19 13:00:00|756.8|755.8|759.1|758.1|759.9|758.9|756.4|755.4|937
1750338300000|2025-06-19 13:05:00|759.3|758.3|758.9|757.9|759.4|758.4|757.6|756.6|985
1750338600000|2025-06-19 13:10:00|759|758|760.6|759.6|760.9|759.9|758.6|757.6|2651
1750338900000|2025-06-19 13:15:00|760.5|759.5|760.1|759.1|760.6|759.6|759.6|758.6|649
1750339200000|2025-06-19 13:20:00|760|759|760.1|759.1|760.4|759.4|759.4|758.4|328
1750339500000|2025-06-19 13:25:00|760.3|759.3|760.6|759.6|760.9|759.9|760.1|759.1|817
1750339800000|2025-06-19 13:30:00|761.1|760.1|762.6|761.6|762.8|761.8|761.1|760.1|1771
1750340100000|2025-06-19 13:35:00|762.8|761.8|766.6|765.6|766.8|765.8|762.3|761.3|1281
1750340400000|2025-06-19 13:40:00|766.5|765.5|768.1|767.1|769.4|768.4|766.4|765.4|2595
1750340700000|2025-06-19 13:45:00|767.8|766.8|771.4|770.4|772.6|771.6|767.6|766.6|1842
1750341000000|2025-06-19 13:50:00|771.3|770.3|768.8|767.8|771.4|770.4|768.4|767.4|1610
1750341300000|2025-06-19 13:55:00|768.4|767.4|767.4|766.4|769.1|768.1|767.4|766.4|2069
1750341600000|2025-06-19 14:00:00|767.1|766.1|760.8|759.8|767.4|766.4|760.5|759.5|1895
1750341900000|2025-06-19 14:05:00|760.6|759.6|764.5|763.5|764.8|763.8|759.9|758.9|1808
1750342200000|2025-06-19 14:10:00|764.6|763.6|765.8|764.8|766.1|765.1|764.6|763.6|710
1750342500000|2025-06-19 14:15:00|765.5|764.5|765.9|764.9|766.1|765.1|764.9|763.9|1378
1750342800000|2025-06-19 14:20:00|765.6|764.6|765.3|764.3|766.6|765.6|764.4|763.4|1567
1750343100000|2025-06-19 14:25:00|765.5|764.5|767.5|766.5|767.6|766.6|765.3|764.3|572
1750343400000|2025-06-19 14:30:00|767.6|766.6|768|767|768.1|767.1|766.6|765.6|277
1750343700000|2025-06-19 14:35:00|768.1|767.1|768|767|769.1|768.1|767.1|766.1|630
1750344000000|2025-06-19 14:40:00|767.9|766.9|770|769|770.5|769.5|767.6|766.6|926
1750344300000|2025-06-19 14:45:00|770.1|769.1|770.5|769.5|771.6|770.6|769.9|768.9|1077
1750344600000|2025-06-19 14:50:00|770.6|769.6|769.3|768.3|770.6|769.6|769|768|666
1750344900000|2025-06-19 14:55:00|769.1|768.1|770.1|769.1|770.4|769.4|769|768|473
1750345200000|2025-06-19 15:00:00|770.4|769.4|770.1|769.1|770.9|769.9|769.4|768.4|610
1750345500000|2025-06-19 15:05:00|770|769|773.5|772.5|775.1|774.1|768.6|767.6|1412
1750345800000|2025-06-19 15:10:00|773.6|772.6|772.1|771.1|773.9|772.9|769.8|768.8|1437
1750346100000|2025-06-19 15:15:00|771.6|770.6|772.4|771.4|772.6|771.6|771.4|770.4|1038
1750346400000|2025-06-19 15:20:00|772.3|771.3|772.1|771.1|773.4|772.4|771.6|770.6|537
1750346700000|2025-06-19 15:25:00|772|771|773.4|772.4|774.3|773.3|771.9|770.9|2216
1750347000000|2025-06-19 15:30:00|773.3|772.3|772.6|771.6|774.1|773.1|772.6|771.6|922
1750347300000|2025-06-19 15:35:00|772.8|771.8|769.6|768.6|773.9|772.9|769.6|768.6|1077
1750347600000|2025-06-19 15:40:00|769.5|768.5|765.6|764.6|769.6|768.6|765.6|764.6|1574
1750347900000|2025-06-19 15:45:00|765.8|764.8|764.6|763.6|766|765|760.5|759.5|2042
1750348200000|2025-06-19 15:50:00|764.5|763.5|766|765|768|767|763.9|762.9|953
1750348500000|2025-06-19 15:55:00|766.1|765.1|765.6|764.6|768.6|767.6|765.4|764.4|1408
1750348800000|2025-06-19 16:00:00|765.5|764.5|762.5|761.5|767|766|762.1|761.1|854
1750349100000|2025-06-19 16:05:00|762.4|761.4|763.8|762.8|764.1|763.1|762.4|761.4|1008
1750349400000|2025-06-19 16:10:00|763.6|762.6|764.4|763.4|764.8|763.8|763.3|762.3|667
1750349700000|2025-06-19 16:15:00|764.5|763.5|762.4|761.4|765|764|762.3|761.3|619
1750350000000|2025-06-19 16:20:00|762.5|761.5|763.1|762.1|764|763|762.1|761.1|905
1750350300000|2025-06-19 16:25:00|762.9|761.9|762.1|761.1|763.1|762.1|761.9|760.9|159
1750350600000|2025-06-19 16:30:00|762.3|761.3|761.9|760.9|762.6|761.6|761.6|760.6|408
1750350900000|2025-06-19 16:35:00|762|761|762.6|761.6|763.8|762.8|761.4|760.4|856
1750351200000|2025-06-19 16:40:00|762.8|761.8|761.8|760.8|762.9|761.9|761.4|760.4|466
1750351500000|2025-06-19 16:45:00|761.9|760.9|764.1|763.1|764.1|763.1|761.8|760.8|223
1750351800000|2025-06-19 16:50:00|763.9|762.9|762.4|761.4|764.3|763.3|762|761|708
1750352100000|2025-06-19 16:55:00|762.5|761.5|763.3|762.3|763.6|762.6|762.4|761.4|313
1750352400000|2025-06-19 17:00:00|763.4|762.4|762.8|761.8|763.4|762.4|762|761|294
1750352700000|2025-06-19 17:05:00|762.5|761.5|758.6|757.6|762.8|761.8|758.6|757.6|801
1750353000000|2025-06-19 17:10:00|758.9|757.9|756.4|755.4|759|758|756.3|755.3|436
1750353300000|2025-06-19 17:15:00|756.6|755.6|757.6|756.6|757.6|756.6|756.5|755.5|648
1750353600000|2025-06-19 17:20:00|758|757|760.3|759.3|760.3|759.3|757.9|756.9|708
1750353900000|2025-06-19 17:25:00|760.1|759.1|759.8|758.8|760.5|759.5|758.1|757.1|655
1750377600000|2025-06-20 00:00:00|749.4|746.4|742.6|741.6|749.4|747.8|742.5|741.5|976
1750377900000|2025-06-20 00:05:00|742.8|741.8|743.8|742.8|745|744|740.5|739.5|302
1750378200000|2025-06-20 00:10:00|743.6|742.6|744.8|743.8|745.5|744.5|743.6|742.6|75
1750378500000|2025-06-20 00:15:00|744.6|743.6|743.8|742.8|744.6|743.6|743.6|742.6|162
1750378800000|2025-06-20 00:20:00|743.9|742.9|743.8|742.8|744.3|743.3|743.3|742.3|45
1750379100000|2025-06-20 00:25:00|743.6|742.6|743|742|744.4|743.4|743|742|386
1750379400000|2025-06-20 00:30:00|743.3|742.3|744.8|743.8|746|745|743.1|742.1|169
1750379700000|2025-06-20 00:35:00|744.9|743.9|745.5|744.5|745.5|744.5|744.8|743.8|16
1750380000000|2025-06-20 00:40:00|745.4|744.4|745.1|744.1|746.3|745.3|745.1|744.1|107
1750380300000|2025-06-20 00:45:00|745|744|745|744|745.5|744.5|744.8|743.8|23
1750380600000|2025-06-20 00:50:00|745.1|744.1|745.5|744.5|745.8|744.8|744.5|743.5|21
1750380900000|2025-06-20 00:55:00|745.4|744.4|748.3|747.3|748.5|747.5|745|744|89
1750381200000|2025-06-20 01:00:00|748.1|747.1|748.4|747.4|748.8|747.8|747.5|746.5|32
1750381500000|2025-06-20 01:05:00|748.3|747.3|747.5|746.5|748.5|747.5|747.1|746.1|12
1750381800000|2025-06-20 01:10:00|747.8|746.8|748|747|748.3|747.3|747.3|746.3|15
1750382100000|2025-06-20 01:15:00|747.9|746.9|747.3|746.3|748.5|747.5|746.9|745.9|80
1750382400000|2025-06-20 01:20:00|747.5|746.5|747.8|746.8|748.1|747.1|747.4|746.4|16
1750382700000|2025-06-20 01:25:00|747.9|746.9|747.5|746.5|748.1|747.1|747.1|746.1|11
1750383000000|2025-06-20 01:30:00|747.4|746.4|747.1|746.1|748.1|747.1|747|746|15
1750383300000|2025-06-20 01:35:00|747.3|746.3|747.5|746.5|747.8|746.8|746.8|745.8|37
1750383600000|2025-06-20 01:40:00|747.8|746.8|748|747|749|748|747.8|746.8|134
1750383900000|2025-06-20 01:45:00|748.3|747.3|746.9|745.9|748.3|747.3|746.8|745.8|7
1750384200000|2025-06-20 01:50:00|747|746|746.3|745.3|747.5|746.5|746.3|745.3|18
1750384500000|2025-06-20 01:55:00|746.4|745.4|744.3|743.3|747.1|746.1|743.8|742.8|69
1750384800000|2025-06-20 02:00:00|744.1|743.1|745.8|744.8|745.8|744.8|743.5|742.5|31
1750385100000|2025-06-20 02:05:00|745.6|744.6|746.8|745.8|746.9|745.9|745.5|744.5|67
1750385400000|2025-06-20 02:10:00|747|746|746.3|745.3|747.3|746.3|746.3|745.3|119
1750385700000|2025-06-20 02:15:00|746.4|745.4|747|746|747|746|746.4|745.4|8
1750386000000|2025-06-20 02:20:00|747.1|746.1|746.8|745.8|747.3|746.3|746.6|745.6|4
1750386300000|2025-06-20 02:25:00|746.6|745.6|746.3|745.3|746.8|745.8|746.1|745.1|45
1750386600000|2025-06-20 02:30:00|746.1|745.1|745.5|744.5|746.3|745.3|744.8|743.8|23
1750386900000|2025-06-20 02:35:00|745.6|744.6|746|745|746.1|745.1|745.4|744.4|31
1750387200000|2025-06-20 02:40:00|746.1|745.1|746.9|745.9|746.9|745.9|746|745|46
1750387500000|2025-06-20 02:45:00|747.1|746.1|747.3|746.3|747.5|746.5|747.1|746.1|47
1750387800000|2025-06-20 02:50:00|747.4|746.4|747|746|747.4|746.4|746.5|745.5|35
1750388100000|2025-06-20 02:55:00|747.3|746.3|746.8|745.8|747.4|746.4|746.5|745.5|112
1750388400000|2025-06-20 03:00:00|746.5|745.5|746.1|745.1|746.6|745.6|746|745|19
1750388700000|2025-06-20 03:05:00|746|745|746|745|746.5|745.5|745.9|744.9|65
1750389000000|2025-06-20 03:10:00|746.1|745.1|746.9|745.9|747.4|746.4|746|745|40
1750389300000|2025-06-20 03:15:00|747|746|746.4|745.4|747|746|746.4|745.4|12
1750389600000|2025-06-20 03:20:00|746.3|745.3|746.3|745.3|746.6|745.6|746|745|22
1750389900000|2025-06-20 03:25:00|746|745|746.4|745.4|746.8|745.8|745.8|744.8|14
1750390200000|2025-06-20 03:30:00|746.1|745.1|746.3|745.3|746.5|745.5|745.8|744.8|11
1750390500000|2025-06-20 03:35:00|746.1|745.1|746|745|746.3|745.3|746|745|5
1750390800000|2025-06-20 03:40:00|746.1|745.1|746.3|745.3|746.4|745.4|746|745|5
1750391100000|2025-06-20 03:45:00|746.4|745.4|747|746|747|746|746.3|745.3|32
1750391400000|2025-06-20 03:50:00|747.1|746.1|747.3|746.3|747.5|746.5|746.8|745.8|45
1750391700000|2025-06-20 03:55:00|747.4|746.4|748|747|748.3|747.3|747.4|746.4|25
1750392000000|2025-06-20 04:00:00|748.1|747.1|748.8|747.8|749.3|748.3|748|747|142
1750392300000|2025-06-20 04:05:00|749.3|748.3|749.6|748.6|749.8|748.8|749|748|55
1750392600000|2025-06-20 04:10:00|749.5|748.5|750.3|749.3|750.3|749.3|749.4|748.4|31
1750392900000|2025-06-20 04:15:00|750.4|749.4|754.4|753.4|754.5|753.5|750.3|749.3|528
1750393200000|2025-06-20 04:20:00|754.6|753.6|754.6|753.6|755.4|754.4|754.3|753.3|217
1750393500000|2025-06-20 04:25:00|754.4|753.4|755|754|755.9|754.9|754.4|753.4|230
1750393800000|2025-06-20 04:30:00|754.9|753.9|754.3|753.3|755|754|754.3|753.3|101
1750394100000|2025-06-20 04:35:00|754.4|753.4|754|753|754.4|753.4|753.6|752.6|207
1750394400000|2025-06-20 04:40:00|754.3|753.3|753.6|752.6|754.3|753.3|753.6|752.6|51
1750394700000|2025-06-20 04:45:00|753.5|752.5|753.5|752.5|754.4|753.4|753.3|752.3|50
1750395000000|2025-06-20 04:50:00|753.8|752.8|754.3|753.3|754.3|753.3|753.4|752.4|97
1750395300000|2025-06-20 04:55:00|754.1|753.1|754|753|754.1|753.1|753.3|752.3|38
1750395600000|2025-06-20 05:00:00|753.9|752.9|753.6|752.6|754|753|753.4|752.4|67
1750395900000|2025-06-20 05:05:00|753.8|752.8|753.5|752.5|753.9|752.9|753.5|752.5|22
1750396200000|2025-06-20 05:10:00|753.8|752.8|753.8|752.8|753.9|752.9|753.4|752.4|15
1750396500000|2025-06-20 05:15:00|753.6|752.6|754|753|754|753|753.5|752.5|103
1750396800000|2025-06-20 05:20:00|754.1|753.1|754|753|754.5|753.5|753.9|752.9|47
1750397100000|2025-06-20 05:25:00|754.1|753.1|753.6|752.6|754.3|753.3|753.6|752.6|201
1750397400000|2025-06-20 05:30:00|753.8|752.8|754.3|753.3|755.1|754.1|753.6|752.6|39
1750397700000|2025-06-20 05:35:00|754.4|753.4|754.3|753.3|754.6|753.6|754|753|16
1750398000000|2025-06-20 05:40:00|754.1|753.1|750.4|749.4|754.3|753.3|750.4|749.4|160
1750398300000|2025-06-20 05:45:00|750.5|749.5|746.9|745.9|750.8|749.8|746.6|745.6|553
1750398600000|2025-06-20 05:50:00|747.4|746.4|745.6|744.6|747.8|746.8|742.6|741.6|269
1750398900000|2025-06-20 05:55:00|745.8|744.8|744|743|746.3|745.3|743.3|742.3|365
1750399200000|2025-06-20 06:00:00|743.8|742.8|744.8|743.8|745.8|744.8|743.8|742.8|117
1750399500000|2025-06-20 06:05:00|744.9|743.9|745.6|744.6|746.1|745.1|743.9|742.9|259
1750399800000|2025-06-20 06:10:00|745.8|744.8|745.4|744.4|746.3|745.3|744.9|743.9|190
1750400100000|2025-06-20 06:15:00|745.5|744.5|746.3|745.3|746.4|745.4|744.9|743.9|254
1750400400000|2025-06-20 06:20:00|746.1|745.1|744.6|743.6|746.3|745.3|744.4|743.4|119
1750400700000|2025-06-20 06:25:00|744.8|743.8|744|743|745.3|744.3|743.8|742.8|285
1750401000000|2025-06-20 06:30:00|744.1|743.1|743.4|742.4|744.1|743.1|742.9|741.9|396
1750401300000|2025-06-20 06:35:00|743|742|743.1|742.1|743.1|742.1|742|741|481
1750401600000|2025-06-20 06:40:00|743.3|742.3|743.4|742.4|743.9|742.9|742.9|741.9|291
1750401900000|2025-06-20 06:45:00|743.6|742.6|746.1|745.1|746.1|745.1|742.1|741.1|640
1750402200000|2025-06-20 06:50:00|746|745|745|744|746.4|745.4|744.4|743.4|341
1750402500000|2025-06-20 06:55:00|745.3|744.3|745.3|744.3|746|745|744.6|743.6|231
1750402800000|2025-06-20 07:00:00|745.4|744.4|742.3|741.3|745.4|744.4|741.8|740.8|488
1750403100000|2025-06-20 07:05:00|742.4|741.4|742.5|741.5|743.3|742.3|741.8|740.8|667
1750403400000|2025-06-20 07:10:00|742.4|741.4|743.3|742.3|743.6|742.6|742.4|741.4|468
1750403700000|2025-06-20 07:15:00|743.4|742.4|742.5|741.5|743.6|742.6|742.4|741.4|394
1750404000000|2025-06-20 07:20:00|742.4|741.4|743.3|742.3|743.6|742.6|742.4|741.4|603
1750404300000|2025-06-20 07:25:00|743.4|742.4|743.4|742.4|744.1|743.1|743.1|742.1|649
1750404600000|2025-06-20 07:30:00|743.3|742.3|743.1|742.1|744.5|743.5|743.1|742.1|1571
1750404900000|2025-06-20 07:35:00|743.4|742.4|743.4|742.4|744.6|743.6|743.1|742.1|576
1750405200000|2025-06-20 07:40:00|743.3|742.3|742.5|741.5|743.4|742.4|741.6|740.6|1384
1750405500000|2025-06-20 07:45:00|742.4|741.4|739.6|738.6|743.1|742.1|739.6|738.6|727
1750405800000|2025-06-20 07:50:00|739.4|738.4|743.3|742.3|743.3|742.3|738.9|737.9|1591
1750406100000|2025-06-20 07:55:00|743.1|742.1|742.9|741.9|743.9|742.9|742.1|741.1|971
1750406400000|2025-06-20 08:00:00|743.3|742.3|744.6|743.6|744.9|743.9|743.3|742.3|1508
1750406700000|2025-06-20 08:05:00|744.9|743.9|745.1|744.1|745.9|744.9|744.6|743.6|548
1750407000000|2025-06-20 08:10:00|745.3|744.3|745.6|744.6|747.3|746.3|745.3|744.3|1425
1750407300000|2025-06-20 08:15:00|745.9|744.9|748.4|747.4|748.4|747.4|745.1|744.1|1346
1750407600000|2025-06-20 08:20:00|748.1|747.1|747.1|746.1|748.1|747.1|746.6|745.6|910
1750407900000|2025-06-20 08:25:00|747.3|746.3|748.4|747.4|749.4|748.4|746.9|745.9|573
1750408200000|2025-06-20 08:30:00|748.1|747.1|749.1|748.1|750.3|749.3|748|747|1226
1750408500000|2025-06-20 08:35:00|748.9|747.9|747.1|746.1|748.9|747.9|746.1|745.1|713
1750408800000|2025-06-20 08:40:00|747.4|746.4|749.4|748.4|749.4|748.4|746.9|745.9|800
1750409100000|2025-06-20 08:45:00|749.1|748.1|751.6|750.6|752.3|751.3|748.6|747.6|928
1750409400000|2025-06-20 08:50:00|751.4|750.4|750.6|749.6|751.6|750.6|749.8|748.8|519
1750409700000|2025-06-20 08:55:00|750.5|749.5|749.9|748.9|750.9|749.9|749.6|748.6|448
1750410000000|2025-06-20 09:00:00|749.6|748.6|749.6|748.6|750|749|748.8|747.8|449
1750410300000|2025-06-20 09:05:00|749.4|748.4|748.6|747.6|749.4|748.4|747.8|746.8|516
1750410600000|2025-06-20 09:10:00|748.4|747.4|747.4|746.4|748.5|747.5|747.1|746.1|492
1750410900000|2025-06-20 09:15:00|747.5|746.5|746.8|745.8|748.6|747.6|746.8|745.8|270
1750411200000|2025-06-20 09:20:00|746.6|745.6|747.8|746.8|747.9|746.9|746.1|745.1|370
1750411500000|2025-06-20 09:25:00|747.6|746.6|748.1|747.1|748.1|747.1|746.9|745.9|453
1750411800000|2025-06-20 09:30:00|748.3|747.3|748.6|747.6|749.6|748.6|747.9|746.9|459
1750412100000|2025-06-20 09:35:00|748.4|747.4|750.3|749.3|750.4|749.4|748.1|747.1|703
1750412400000|2025-06-20 09:40:00|750.4|749.4|748.9|747.9|750.5|749.5|748.9|747.9|426
1750412700000|2025-06-20 09:45:00|749|748|749|748|750.1|749.1|748.6|747.6|318
1750413000000|2025-06-20 09:50:00|748.9|747.9|748.4|747.4|749.4|748.4|748.4|747.4|130
1750413300000|2025-06-20 09:55:00|748.1|747.1|746.4|745.4|748.6|747.6|746.3|745.3|588
1750413600000|2025-06-20 10:00:00|746.1|745.1|744.3|743.3|746.4|745.4|743.9|742.9|575
1750413900000|2025-06-20 10:05:00|744.1|743.1|743.4|742.4|745|744|743.4|742.4|788
1750414200000|2025-06-20 10:10:00|743.5|742.5|744.1|743.1|745.1|744.1|743.1|742.1|350
1750414500000|2025-06-20 10:15:00|744|743|745.6|744.6|746|745|744|743|627
1750414800000|2025-06-20 10:20:00|745.5|744.5|746.6|745.6|747.1|746.1|745.4|744.4|180
1750415100000|2025-06-20 10:25:00|746.5|745.5|746.4|745.4|747.6|746.6|746.3|745.3|106
1750415400000|2025-06-20 10:30:00|746.5|745.5|746.6|745.6|746.6|745.6|745.4|744.4|136
1750415700000|2025-06-20 10:35:00|746.5|745.5|745.9|744.9|747.1|746.1|745.4|744.4|344
1750416000000|2025-06-20 10:40:00|746|745|745.4|744.4|746.6|745.6|745.4|744.4|252
1750416300000|2025-06-20 10:45:00|745.1|744.1|744.4|743.4|745.1|744.1|742.5|741.5|624
1750416600000|2025-06-20 10:50:00|744.3|743.3|745.3|744.3|745.5|744.5|744.1|743.1|280
1750416900000|2025-06-20 10:55:00|745.1|744.1|746.6|745.6|746.9|745.9|745.1|744.1|377
1750417200000|2025-06-20 11:00:00|746.5|745.5|746.6|745.6|747.1|746.1|746.1|745.1|568
1750417500000|2025-06-20 11:05:00|746.5|745.5|747.9|746.9|748|747|746.4|745.4|172
1750417800000|2025-06-20 11:10:00|747.6|746.6|747.8|746.8|748.6|747.6|747.4|746.4|218
1750418100000|2025-06-20 11:15:00|747.9|746.9|748.1|747.1|748.6|747.6|747.4|746.4|254
1750418400000|2025-06-20 11:20:00|748|747|747.9|746.9|748.4|747.4|747.4|746.4|140
1750418700000|2025-06-20 11:25:00|748|747|747|746|748|747|746.6|745.6|127
1750419000000|2025-06-20 11:30:00|747.1|746.1|746.5|745.5|747.4|746.4|745.9|744.9|432
1750419300000|2025-06-20 11:35:00|746.4|745.4|745.9|744.9|746.5|745.5|745.6|744.6|90
1750419600000|2025-06-20 11:40:00|746|745|742.4|741.4|746.1|745.1|742|741|1023
1750419900000|2025-06-20 11:45:00|742.3|741.3|736.8|735.8|742.3|741.3|732.9|731.9|4502
1750420200000|2025-06-20 11:50:00|736.5|735.5|736.9|735.9|738.1|737.1|734.3|733.3|2164
1750420500000|2025-06-20 11:55:00|736.8|735.8|738.6|737.6|739.3|738.3|735.9|734.9|712
1750420800000|2025-06-20 12:00:00|738.5|737.5|738.8|737.8|740|739|737.9|736.9|377
1750421100000|2025-06-20 12:05:00|738.6|737.6|739|738|739.6|738.6|737.9|736.9|362
1750421400000|2025-06-20 12:10:00|739.1|738.1|738.6|737.6|739.6|738.6|738.3|737.3|848
1750421700000|2025-06-20 12:15:00|738.9|737.9|739.1|738.1|740.1|739.1|738.6|737.6|585
1750422000000|2025-06-20 12:20:00|739|738|740.8|739.8|741.6|740.6|738.9|737.9|745
1750422300000|2025-06-20 12:25:00|740.9|739.9|740.8|739.8|741.6|740.6|740.3|739.3|736
1750422600000|2025-06-20 12:30:00|740.6|739.6|741.1|740.1|741.6|740.6|739.9|738.9|459
1750422900000|2025-06-20 12:35:00|741|740|740.9|739.9|741.6|740.6|739.6|738.6|223
1750423200000|2025-06-20 12:40:00|740.8|739.8|741.8|740.8|742.6|741.6|740.4|739.4|855
1750423500000|2025-06-20 12:45:00|741.6|740.6|741.5|740.5|741.9|740.9|740.9|739.9|534
1750423800000|2025-06-20 12:50:00|741.6|740.6|741.4|740.4|742.4|741.4|741.1|740.1|239
1750424100000|2025-06-20 12:55:00|741.5|740.5|740.6|739.6|742.5|741.5|738|737|1129
1750424400000|2025-06-20 13:00:00|741.6|740.6|741|740|742.5|741.5|739.4|738.4|516
1750424700000|2025-06-20 13:05:00|740.9|739.9|742.4|741.4|742.5|741.5|739.9|738.9|625
1750425000000|2025-06-20 13:10:00|742.5|741.5|744.6|743.6|744.6|743.6|742.4|741.4|961
1750425300000|2025-06-20 13:15:00|744.5|743.5|743.9|742.9|744.6|743.6|743.1|742.1|984
1750425600000|2025-06-20 13:20:00|744.1|743.1|742.8|741.8|744.1|743.1|742.6|741.6|373
1750425900000|2025-06-20 13:25:00|742.9|741.9|741.4|740.4|743.6|742.6|740.9|739.9|487
1750426200000|2025-06-20 13:30:00|741.3|740.3|741.3|740.3|742.4|741.4|740.9|739.9|585
1750426500000|2025-06-20 13:35:00|741.1|740.1|739.6|738.6|741.6|740.6|739.6|738.6|470
1750426800000|2025-06-20 13:40:00|739.8|738.8|740.9|739.9|741.1|740.1|739.3|738.3|272
1750427100000|2025-06-20 13:45:00|741|740|742.9|741.9|743|742|740.9|739.9|650
1750427400000|2025-06-20 13:50:00|743.1|742.1|742.6|741.6|744.4|743.4|742.4|741.4|471
1750427700000|2025-06-20 13:55:00|742.4|741.4|743.4|742.4|743.4|742.4|742.3|741.3|447
1750428000000|2025-06-20 14:00:00|743.3|742.3|746|745|746.1|745.1|743.3|742.3|1105
1750428300000|2025-06-20 14:05:00|746.1|745.1|746.6|745.6|746.6|745.6|746|745|543
1750428600000|2025-06-20 14:10:00|746.4|745.4|748.6|747.6|749.6|748.6|746.4|745.4|970
1750428900000|2025-06-20 14:15:00|748.8|747.8|748.1|747.1|749.3|748.3|746.4|745.4|1064
1750429200000|2025-06-20 14:20:00|748.3|747.3|747.4|746.4|748.3|747.3|747.1|746.1|761
1750429500000|2025-06-20 14:25:00|747.3|746.3|744.6|743.6|747.4|746.4|744.4|743.4|590
1750429800000|2025-06-20 14:30:00|744.9|743.9|744.1|743.1|745.4|744.4|743.3|742.3|599
1750430100000|2025-06-20 14:35:00|743.9|742.9|744.9|743.9|745.4|744.4|743.6|742.6|537
1750430400000|2025-06-20 14:40:00|745.1|744.1|747.1|746.1|747.3|746.3|744.1|743.1|797
1750430700000|2025-06-20 14:45:00|747.3|746.3|747.6|746.6|748|747|746.1|745.1|484
1750431000000|2025-06-20 14:50:00|747.4|746.4|746.9|745.9|747.6|746.6|746.3|745.3|586
1750431300000|2025-06-20 14:55:00|747|746|746.1|745.1|747.9|746.9|746.1|745.1|597
1750431600000|2025-06-20 15:00:00|746.3|745.3|743.8|742.8|746.9|745.9|743.4|742.4|1382
1750431900000|2025-06-20 15:05:00|743.6|742.6|742.4|741.4|743.6|742.6|741.5|740.5|1697
1750432200000|2025-06-20 15:10:00|742.1|741.1|741.1|740.1|742.1|741.1|740.6|739.6|1617
1750432500000|2025-06-20 15:15:00|741|740|740.9|739.9|742.9|741.9|739.8|738.8|2048
1750432800000|2025-06-20 15:20:00|740.6|739.6|740.1|739.1|741.1|740.1|739.4|738.4|1208
1750433100000|2025-06-20 15:25:00|739.9|738.9|739.6|738.6|740|739|737.9|736.9|3260
1750433400000|2025-06-20 15:30:00|739.4|738.4|738.6|737.6|740.4|739.4|737.9|736.9|1180
1750433700000|2025-06-20 15:35:00|738.8|737.8|739.3|738.3|740.4|739.4|738.6|737.6|878
1750434000000|2025-06-20 15:40:00|739.4|738.4|739.9|738.9|740.6|739.6|739.1|738.1|498
1750434300000|2025-06-20 15:45:00|740|739|741.1|740.1|741.1|740.1|739.1|738.1|1310
1750434600000|2025-06-20 15:50:00|741.3|740.3|740.6|739.6|741.6|740.6|740.4|739.4|672
1750434900000|2025-06-20 15:55:00|740.4|739.4|742.1|741.1|742.4|741.4|740.1|739.1|629
1750435200000|2025-06-20 16:00:00|742.3|741.3|741.8|740.8|742.9|741.9|741.6|740.6|707
1750435500000|2025-06-20 16:05:00|741.9|740.9|740.9|739.9|742.1|741.1|740.6|739.6|514
1750435800000|2025-06-20 16:10:00|740.6|739.6|741|740|741.8|740.8|740.1|739.1|481
1750436100000|2025-06-20 16:15:00|741.1|740.1|741.1|740.1|741.4|740.4|740.6|739.6|142
1750436400000|2025-06-20 16:20:00|741.3|740.3|742.1|741.1|742.1|741.1|740.9|739.9|810
1750436700000|2025-06-20 16:25:00|742|741|741.3|740.3|742.1|741.1|741|740|537
1750437000000|2025-06-20 16:30:00|741.1|740.1|740.1|739.1|741.3|740.3|740.1|739.1|167
1750437300000|2025-06-20 16:35:00|740.4|739.4|739.8|738.8|740.6|739.6|739.4|738.4|315
1750437600000|2025-06-20 16:40:00|739.9|738.9|739.8|738.8|740.3|739.3|739.4|738.4|484
1750437900000|2025-06-20 16:45:00|739.6|738.6|737.6|736.6|740|739|737.1|736.1|402
1750438200000|2025-06-20 16:50:00|737.3|736.3|737.6|736.6|737.9|736.9|737|736|326
1750438500000|2025-06-20 16:55:00|737.8|736.8|740.1|739.1|742.4|741.4|737.6|736.6|1581
1750438800000|2025-06-20 17:00:00|740.3|739.3|739.9|738.9|743.8|742.8|739.9|738.9|1055
1750439100000|2025-06-20 17:05:00|740|739|737.5|736.5|740|739|737.1|736.1|199
1750439400000|2025-06-20 17:10:00|737.6|736.6|738.9|737.9|738.9|737.9|737.3|736.3|94
1750439700000|2025-06-20 17:15:00|738.8|737.8|736.5|735.5|738.9|737.9|735.6|734.6|1552
1750440000000|2025-06-20 17:20:00|736.6|735.6|736.6|735.6|737.1|736.1|735.9|734.9|364
1750440300000|2025-06-20 17:25:00|736.5|735.5|736.9|735.9|738|737|736.3|735.3|193
1750440600000|2025-06-20 17:30:00|736.8|735.8|736.4|735.4|737.3|736.3|735.5|734.5|434
1750440900000|2025-06-20 17:35:00|736.5|735.5|735.9|734.9|736.6|735.6|735.9|734.9|321
1750441200000|2025-06-20 17:40:00|735.6|734.6|738.4|737.4|738.5|737.5|735.6|734.6|307
1750441500000|2025-06-20 17:45:00|738.5|737.5|739.9|738.9|740.6|739.6|738.4|737.4|492
1750441800000|2025-06-20 17:50:00|740|739|740.6|739.6|740.9|739.9|739.8|738.8|489
1750442100000|2025-06-20 17:55:00|740.8|739.8|741.4|740.4|741.9|740.9|740.5|739.5|277
1750442400000|2025-06-20 18:00:00|741.5|740.5|739.1|738.1|741.5|740.5|738.9|737.9|325
1750442700000|2025-06-20 18:05:00|739.4|738.4|736.6|735.6|739.4|738.4|736.6|735.6|526
1750443000000|2025-06-20 18:10:00|736.5|735.5|735.6|734.6|736.9|735.9|735.3|734.3|771
1750443300000|2025-06-20 18:15:00|735.9|734.9|734.6|733.6|736.1|735.1|734.5|733.5|755
1750443600000|2025-06-20 18:20:00|734.8|733.8|735.6|734.6|736.4|735.4|734.6|733.6|484
1750443900000|2025-06-20 18:25:00|735.8|734.8|735.9|734.9|736.3|735.3|734.8|733.8|1008
1750444200000|2025-06-20 18:30:00|736|735|736.5|735.5|737.6|736.6|736|735|614
1750444500000|2025-06-20 18:35:00|736.4|735.4|734.9|733.9|736.6|735.6|734.6|733.6|178
1750444800000|2025-06-20 18:40:00|734.6|733.6|735|734|735.4|734.4|734.6|733.6|56
1750445100000|2025-06-20 18:45:00|735.1|734.1|735.6|734.6|736.5|735.5|735|734|76
1750445400000|2025-06-20 18:50:00|735.5|734.5|735.8|734.8|735.9|734.9|735.4|734.4|137
1750445700000|2025-06-20 18:55:00|735.6|734.6|736.9|735.9|737|736|735.6|734.6|144
1750446000000|2025-06-20 19:00:00|736.8|735.8|736.9|735.9|736.9|735.9|736.5|735.5|30
1750446300000|2025-06-20 19:05:00|736.8|735.8|737.5|736.5|737.6|736.6|736.8|735.8|116
1750446600000|2025-06-20 19:10:00|737.6|736.6|737.9|736.9|738|737|737.4|736.4|157
1750446900000|2025-06-20 19:15:00|737.8|736.8|738.5|737.5|738.6|737.6|737.6|736.6|142
1750447200000|2025-06-20 19:20:00|738.4|737.4|737.1|736.1|738.5|737.5|737.1|736.1|110
1750447500000|2025-06-20 19:25:00|737.3|736.3|737.6|736.6|737.8|736.8|737.1|736.1|95
1750447800000|2025-06-20 19:30:00|737.5|736.5|738|737|738.1|737.1|737.4|736.4|48
1750448100000|2025-06-20 19:35:00|738.1|737.1|739.1|738.1|739.3|738.3|738.1|737.1|12
1750448400000|2025-06-20 19:40:00|738.9|737.9|739|738|739.1|738.1|738.8|737.8|23
1750448700000|2025-06-20 19:45:00|739.1|738.1|738.9|737.9|739.3|738.3|738.6|737.6|23
1750449000000|2025-06-20 19:50:00|739|738|738.8|737.8|739.4|738.4|738.8|737.8|43
1750449300000|2025-06-20 19:55:00|738.9|737.9|738.3|737.3|738.9|737.9|738|737|21
1750449600000|2025-06-20 20:00:00|738.4|737.4|738.3|737.3|738.6|737.6|737.9|736.9|13
1750449900000|2025-06-20 20:05:00|738.4|737.4|737.9|736.9|738.5|737.5|737.8|736.8|31
1750450200000|2025-06-20 20:10:00|737.8|736.8|737.8|736.8|737.9|736.9|737.4|736.4|7
1750450500000|2025-06-20 20:15:00|737.6|736.6|737.4|736.4|737.8|736.8|737.1|736.1|27
1750450800000|2025-06-20 20:20:00|737.1|736.1|737|736|737.3|736.3|736.8|735.8|116
1750451100000|2025-06-20 20:25:00|737.1|736.1|736.9|735.9|737.3|736.3|736.5|735.5|36
1750451400000|2025-06-20 20:30:00|736.6|735.6|735.9|734.9|736.9|735.9|735.9|734.9|52
1750451700000|2025-06-20 20:35:00|736|735|736.3|735.3|736.3|735.3|735.6|734.6|70
1750452000000|2025-06-20 20:40:00|736.1|735.1|735.8|734.8|736.5|735.5|735.8|734.8|86
1750452300000|2025-06-20 20:45:00|735.9|734.9|735.6|734.6|736.1|735.1|735.5|734.5|98
1750452600000|2025-06-20 20:50:00|735.8|734.8|736|735|736|735|735.6|734.6|5
1750452900000|2025-06-20 20:55:00|736.1|735.1|736.4|735.4|736.5|735.5|735.6|734.6|31
1750629600000|2025-06-22 22:00:00|794.9|791.9|783.6|782.6|795.6|792.6|782.3|780.9|4837
1750629900000|2025-06-22 22:05:00|783.8|782.8|780.6|779.6|784.1|783.1|780.6|779.6|1294
1750630200000|2025-06-22 22:10:00|780.4|779.4|769.8|768.8|780.6|779.6|767.9|766.9|1101
1750630500000|2025-06-22 22:15:00|769.6|768.6|768.4|767.4|771.6|769.6|767.6|766.1|917
1750630800000|2025-06-22 22:20:00|768.3|767.3|772.1|771.1|773.1|772.1|768.3|767.3|568
1750631100000|2025-06-22 22:25:00|772.3|771.3|770.4|769.4|772.4|771.4|770.3|769.3|373
1750631400000|2025-06-22 22:30:00|770.3|769.3|767.9|766.9|770.3|769.3|766.8|765.8|377
1750631700000|2025-06-22 22:35:00|767.8|766.8|767.1|766.1|768.9|767.9|766.6|765.1|174
1750632000000|2025-06-22 22:40:00|767.3|766.3|767.4|766.4|768.8|767.8|766.4|765.4|342
1750632300000|2025-06-22 22:45:00|767.6|766.6|768|767|768.9|767.9|767.6|766.6|116
1750632600000|2025-06-22 22:50:00|767.9|766.9|767.6|766.6|768.3|767.3|766.5|765.5|157
1750632900000|2025-06-22 22:55:00|767.4|766.4|765.6|764.6|767.5|766.5|764.6|763.6|212
1750633200000|2025-06-22 23:00:00|765.8|764.8|766.4|765.4|766.4|765.4|765.5|764.5|20
1750633500000|2025-06-22 23:05:00|766.1|765.1|768.8|767.8|770.4|768.5|766.1|764.9|83
1750633800000|2025-06-22 23:10:00|768.6|767.6|769.3|768.3|770.4|768.5|767.9|765.9|42
1750634100000|2025-06-22 23:15:00|769|768|769.3|768.3|769.4|768.4|768.4|767.4|149
1750634400000|2025-06-22 23:20:00|768.9|767.9|768.6|767.6|769.1|768.1|768.6|767.6|374
1750634700000|2025-06-22 23:25:00|768.3|767.3|768.8|767.8|769|768|768.3|767.3|230
1750635000000|2025-06-22 23:30:00|769|768|769.5|768.5|769.8|768.8|768.8|767.8|44
1750635300000|2025-06-22 23:35:00|769.4|768.4|769.3|768.3|769.8|768.8|769.1|768.1|105
1750635600000|2025-06-22 23:40:00|769.4|768.4|770|769|770.4|769.4|769.3|768.3|211
1750635900000|2025-06-22 23:45:00|770.3|769.3|768|767|770.3|769.3|767.3|766.3|143
1750636200000|2025-06-22 23:50:00|768.3|767.3|769.3|768.3|769.9|768.9|768|767|243
1750636500000|2025-06-22 23:55:00|769.4|768.4|770.5|769.5|771.1|770.1|769.4|768.1|221
1750636800000|2025-06-23 00:00:00|770.4|769.4|770.4|769.4|770.8|769.8|769|768|434
1750637100000|2025-06-23 00:05:00|770|769|771.5|770.5|771.8|770.8|769.9|768.9|70
1750637400000|2025-06-23 00:10:00|771.6|770.6|770|769|772.8|771.8|769.3|768.3|354
1750637700000|2025-06-23 00:15:00|769.6|768.6|770.8|769.8|770.8|769.8|769.5|768.5|202
1750638000000|2025-06-23 00:20:00|770.5|769.5|770.9|769.9|771.3|770.3|770.3|769.3|43
1750638300000|2025-06-23 00:25:00|770.8|769.8|770.3|769.3|771|770|770.3|769.3|74
1750638600000|2025-06-23 00:30:00|770.4|769.4|770.8|769.8|771.3|770.3|769.9|768.9|136
1750638900000|2025-06-23 00:35:00|770.5|769.5|768.3|767.3|770.5|769.5|768|767|125
1750639200000|2025-06-23 00:40:00|768.5|767.5|768.5|767.5|769.4|768.4|768.3|767.3|43
1750639500000|2025-06-23 00:45:00|768.4|767.4|768.3|767.3|769.5|768.5|768.3|767.3|40
1750639800000|2025-06-23 00:50:00|768.8|767.8|768.5|767.5|768.8|767.8|768.3|767.3|56
1750640100000|2025-06-23 00:55:00|768.1|767.1|769.5|768.5|769.5|768.5|767.8|766.8|228
1750640400000|2025-06-23 01:00:00|769.3|768.3|766.5|765.5|770|769|766|765|63
1750640700000|2025-06-23 01:05:00|766.8|765.8|769.8|768.8|769.8|768.8|766.8|765.8|94
1750641000000|2025-06-23 01:10:00|769.5|768.5|767.9|766.9|770.3|769.3|767.3|766.3|155
1750641300000|2025-06-23 01:15:00|767.8|766.8|769.8|768.8|769.8|768.8|767.6|766.6|50
1750641600000|2025-06-23 01:20:00|769.9|768.9|770.3|769.3|770.5|769.5|768.8|767.8|138
1750641900000|2025-06-23 01:25:00|770.1|769.1|769|768|770.5|769.5|769|768|101
1750642200000|2025-06-23 01:30:00|769.1|768.1|768|767|769.3|768.3|767.5|766.5|97
1750642500000|2025-06-23 01:35:00|767.9|766.9|766.9|765.9|768.3|767.3|766.8|765.8|37
1750642800000|2025-06-23 01:40:00|766.8|765.8|767|766|767.5|766.5|766.3|765.3|59
1750643100000|2025-06-23 01:45:00|766.9|765.9|766.6|765.6|767.1|766.1|766.3|765.3|48
1750643400000|2025-06-23 01:50:00|766.5|765.5|763.8|762.8|766.8|765.8|763.5|762.5|184
1750643700000|2025-06-23 01:55:00|763.5|762.5|765.3|764.3|765.3|764.3|763|762|95
1750644000000|2025-06-23 02:00:00|765.5|764.5|766.5|765.5|767.3|766.3|764.8|763.8|55
1750644300000|2025-06-23 02:05:00|766.8|765.8|767|766|767.3|766.3|766.3|765.3|14
1750644600000|2025-06-23 02:10:00|766.9|765.9|767.6|766.6|767.6|766.6|766.5|765.5|41
1750644900000|2025-06-23 02:15:00|767.9|766.9|767.6|766.6|768.8|767.8|767.5|766.5|40
1750645200000|2025-06-23 02:20:00|767.5|766.5|768.4|767.4|769.3|768.3|767.5|766.5|63
1750645500000|2025-06-23 02:25:00|768.3|767.3|767.4|766.4|768.3|767.3|767.4|766.4|48
1750645800000|2025-06-23 02:30:00|767.3|766.3|766.6|765.6|767.4|766.4|765.8|764.8|67
1750646100000|2025-06-23 02:35:00|766.5|765.5|766.6|765.6|766.8|765.8|765.5|764.5|36
1750646400000|2025-06-23 02:40:00|766.5|765.5|766.3|765.3|767.3|766.3|766|765|12
1750646700000|2025-06-23 02:45:00|766.5|765.5|765.8|764.8|766.8|765.8|765.6|764.6|29
1750647000000|2025-06-23 02:50:00|765.5|764.5|766.5|765.5|766.8|765.8|765.5|764.5|4
1750647300000|2025-06-23 02:55:00|766.8|765.8|767.3|766.3|767.5|766.5|766.5|765.5|0
1750647600000|2025-06-23 03:00:00|767.1|766.1|766.6|765.6|767.5|766.5|766.5|765.5|146
1750647900000|2025-06-23 03:05:00|766.4|765.4|764.8|763.8|767.5|766.5|764.8|763.8|297
1750648200000|2025-06-23 03:10:00|764.9|763.9|764.8|763.8|765.3|764.3|764.8|763.8|120
1750648500000|2025-06-23 03:15:00|764.6|763.6|764.5|763.5|764.8|763.8|762.9|761.9|333
1750648800000|2025-06-23 03:20:00|764.6|763.6|763.8|762.8|765|764|763.3|762.3|41
1750649100000|2025-06-23 03:25:00|763.9|762.9|763.4|762.4|764|763|763.1|762.1|6
1750649400000|2025-06-23 03:30:00|763.5|762.5|765.5|764.5|765.5|764.5|763.5|762.5|12
1750649700000|2025-06-23 03:35:00|765.8|764.8|765.5|764.5|765.9|764.9|765.3|764.3|26
1750650000000|2025-06-23 03:40:00|765.4|764.4|765|764|765.6|764.6|765|764|22
1750650300000|2025-06-23 03:45:00|765.1|764.1|765.6|764.6|765.6|764.6|765|764|13
1750650600000|2025-06-23 03:50:00|765.5|764.5|765.8|764.8|765.9|764.9|765.4|764.4|24
1750650900000|2025-06-23 03:55:00|765.9|764.9|766|765|767.3|766.3|765.8|764.8|205
1750651200000|2025-06-23 04:00:00|766.3|765.3|766.3|765.3|766.8|765.8|766.3|765.3|17
1750651500000|2025-06-23 04:05:00|766.1|765.1|766.1|765.1|766.1|765.1|766|765|5
1750651800000|2025-06-23 04:10:00|766.3|765.3|766.3|765.3|766.5|765.5|766.1|765.1|5
1750652100000|2025-06-23 04:15:00|766.4|765.4|765.3|764.3|766.4|765.4|765|764|60
1750652400000|2025-06-23 04:20:00|766.1|765.1|765.8|764.8|766.4|765.4|765.5|764.5|131
1750652700000|2025-06-23 04:25:00|765.6|764.6|765.8|764.8|766|765|765.4|764.4|0
1750653000000|2025-06-23 04:30:00|765.6|764.6|764.8|763.8|765.9|764.9|764.4|763.4|59
1750653300000|2025-06-23 04:35:00|764.5|763.5|764.6|763.6|765|764|764.5|763.5|1
1750653600000|2025-06-23 04:40:00|764.3|763.3|764|763|764.3|763.3|763.3|762.3|107
1750653900000|2025-06-23 04:45:00|763.9|762.9|763|762|764.1|763.1|762.9|761.9|58
1750654200000|2025-06-23 04:50:00|762.9|761.9|762.8|761.8|763.3|762.3|762.6|761.6|11
1750654500000|2025-06-23 04:55:00|762.3|761.3|762|761|762.5|761.5|761.8|760.8|19
1750654800000|2025-06-23 05:00:00|761.8|760.8|761.4|760.4|762.9|761.9|761.4|760.4|14
1750655100000|2025-06-23 05:05:00|761|760|759.6|758.6|761.6|760.6|759.4|758.4|365
1750655400000|2025-06-23 05:10:00|759.1|758.1|759.5|758.5|759.6|758.6|758.8|757.8|96
1750655700000|2025-06-23 05:15:00|759.3|758.3|758.4|757.4|759.5|758.5|757.6|756.6|392
1750656000000|2025-06-23 05:20:00|758|757|757.8|756.8|758.3|757.3|756.8|755.8|543
1750656300000|2025-06-23 05:25:00|757.6|756.6|757|756|758|757|756.9|755.9|223
1750656600000|2025-06-23 05:30:00|756.9|755.9|755.6|754.6|757|756|755.4|754.4|186
1750656900000|2025-06-23 05:35:00|755.8|754.8|757.5|756.5|757.5|756.5|755.8|754.8|92
1750657200000|2025-06-23 05:40:00|757.1|756.1|757.5|756.5|758.3|757.3|757.1|756.1|322
1750657500000|2025-06-23 05:45:00|757.8|756.8|759.3|758.3|759.3|758.3|757.8|756.8|61
1750657800000|2025-06-23 05:50:00|759.1|758.1|759.5|758.5|759.6|758.6|758|757|33
1750658100000|2025-06-23 05:55:00|759.6|758.6|759.9|758.9|760.5|759.5|759.3|758.3|143
1750658400000|2025-06-23 06:00:00|760|759|759.5|758.5|760.4|759.4|759.1|758.1|134
1750658700000|2025-06-23 06:05:00|759.6|758.6|759|758|759.9|758.9|758.5|757.5|27
1750659000000|2025-06-23 06:10:00|758.9|757.9|759.8|758.8|760|759|758.5|757.5|32
1750659300000|2025-06-23 06:15:00|759.9|758.9|759|758|759.9|758.9|758.3|757.3|147
1750659600000|2025-06-23 06:20:00|759.1|758.1|757.9|756.9|759.1|758.1|757.6|756.6|420
1750659900000|2025-06-23 06:25:00|758|757|756.1|755.1|758.1|757.1|755.9|754.9|555
1750660200000|2025-06-23 06:30:00|755.8|754.8|755.5|754.5|756.4|755.4|754.4|753.4|443
1750660500000|2025-06-23 06:35:00|755.6|754.6|754.1|753.1|755.9|754.9|753.6|752.6|129
1750660800000|2025-06-23 06:40:00|754.3|753.3|754.3|753.3|754.8|753.8|753.9|752.9|115
1750661100000|2025-06-23 06:45:00|754.1|753.1|753.6|752.6|754.9|753.9|753.6|752.6|83
1750661400000|2025-06-23 06:50:00|753.5|752.5|754.1|753.1|754.3|753.3|753.5|752.5|81
1750661700000|2025-06-23 06:55:00|753.9|752.9|753.4|752.4|754.3|753.3|753.1|752.1|190
1750662000000|2025-06-23 07:00:00|753.5|752.5|747.1|746.1|753.9|752.9|746.9|745.9|1937
1750662300000|2025-06-23 07:05:00|747.3|746.3|746.9|745.9|747.5|746.5|745.9|744.9|1050
1750662600000|2025-06-23 07:10:00|746.5|745.5|741.8|740.8|746.6|745.6|741.8|740.8|616
1750662900000|2025-06-23 07:15:00|741.9|740.9|743.1|742.1|744|743|737.9|736.9|2456
1750663200000|2025-06-23 07:20:00|743.5|742.5|741.8|740.8|744.9|743.9|741.1|740.1|1196
1750663500000|2025-06-23 07:25:00|741.9|740.9|742.4|741.4|742.4|741.4|740.4|739.4|705
1750663800000|2025-06-23 07:30:00|742.5|741.5|743.1|742.1|743.5|742.5|742.3|741.3|414
1750664100000|2025-06-23 07:35:00|743.4|742.4|742.5|741.5|743.9|742.9|742.3|741.3|573
1750664400000|2025-06-23 07:40:00|742.6|741.6|742.8|741.8|743.4|742.4|740.6|739.6|1420
1750664700000|2025-06-23 07:45:00|742.6|741.6|738.9|737.9|742.8|741.8|738.6|737.6|778
1750665000000|2025-06-23 07:50:00|739.3|738.3|739|738|740.1|739.1|738|737|323
1750665300000|2025-06-23 07:55:00|739.1|738.1|739.4|738.4|741.1|740.1|739|738|286
1750665600000|2025-06-23 08:00:00|739.1|738.1|735.5|734.5|739.5|738.5|734.8|733.8|1543
1750665900000|2025-06-23 08:05:00|735.8|734.8|734.5|733.5|736.3|735.3|734.1|733.1|1313
1750666200000|2025-06-23 08:10:00|734.6|733.6|730.9|729.9|734.6|733.6|729.6|728.6|1997
1750666500000|2025-06-23 08:15:00|730.6|729.6|729.4|728.4|730.6|729.6|727.4|726.4|1944
1750666800000|2025-06-23 08:20:00|729.3|728.3|731.9|730.9|732.1|731.1|728.4|727.4|905
1750667100000|2025-06-23 08:25:00|732.1|731.1|729.6|728.6|732.4|731.4|729.3|728.3|1633
1750667400000|2025-06-23 08:30:00|729.9|728.9|726.8|725.8|730.6|729.6|726.4|725.4|2465
1750667700000|2025-06-23 08:35:00|726.9|725.9|728.1|727.1|729.1|728.1|725.6|724.6|1663
1750668000000|2025-06-23 08:40:00|728|727|730.1|729.1|730.5|729.5|726.1|725.1|946
1750668300000|2025-06-23 08:45:00|730.4|729.4|731.3|730.3|731.4|730.4|729.1|728.1|756
1750668600000|2025-06-23 08:50:00|731.1|730.1|731.1|730.1|731.4|730.4|730.1|729.1|384
1750668900000|2025-06-23 08:55:00|730.9|729.9|730.9|729.9|731.8|730.8|730.4|729.4|315
1750669200000|2025-06-23 09:00:00|731.3|730.3|731.6|730.6|732.4|731.4|731.1|730.1|418
1750669500000|2025-06-23 09:05:00|731.4|730.4|732.8|731.8|733.9|732.9|731.4|730.4|323
1750669800000|2025-06-23 09:10:00|733.3|732.3|733.1|732.1|734.6|733.6|732.9|731.9|1057
1750670100000|2025-06-23 09:15:00|733|732|733.9|732.9|734.1|733.1|732.9|731.9|479
1750670400000|2025-06-23 09:20:00|734|733|735.8|734.8|736.3|735.3|733.6|732.6|1399
1750670700000|2025-06-23 09:25:00|735.9|734.9|736|735|736.1|735.1|734.6|733.6|792
1750671000000|2025-06-23 09:30:00|735.9|734.9|733.6|732.6|736.4|735.4|733.6|732.6|976
1750671300000|2025-06-23 09:35:00|734.3|733.3|733.1|732.1|734.3|733.3|732.5|731.5|706
1750671600000|2025-06-23 09:40:00|733.3|732.3|733.6|732.6|733.6|732.6|732.3|731.3|385
1750671900000|2025-06-23 09:45:00|733.8|732.8|736.5|735.5|736.6|735.6|733.8|732.8|433
1750672200000|2025-06-23 09:50:00|736.4|735.4|736|735|736.6|735.6|735.6|734.6|202
1750672500000|2025-06-23 09:55:00|736.1|735.1|739.4|738.4|739.8|738.8|736|735|1422
1750672800000|2025-06-23 10:00:00|739.3|738.3|740.3|739.3|743.1|742.1|739.1|738.1|1174
1750673100000|2025-06-23 10:05:00|740.1|739.1|739.6|738.6|741|740|738.9|737.9|606
1750673400000|2025-06-23 10:10:00|739.8|738.8|738.8|737.8|740.1|739.1|738.8|737.8|232
1750673700000|2025-06-23 10:15:00|738.9|737.9|738.9|737.9|739|738|737.5|736.5|379
1750674000000|2025-06-23 10:20:00|738.6|737.6|737|736|739.1|738.1|736.6|735.6|771
1750674300000|2025-06-23 10:25:00|737.1|736.1|738.4|737.4|738.8|737.8|736.9|735.9|210
1750674600000|2025-06-23 10:30:00|738.6|737.6|738.6|737.6|739.6|738.6|737.6|736.6|395
1750674900000|2025-06-23 10:35:00|738.8|737.8|738.6|737.6|739|738|738.3|737.3|387
1750675200000|2025-06-23 10:40:00|738.4|737.4|740.4|739.4|740.4|739.4|738.1|737.1|837
1750675500000|2025-06-23 10:45:00|740.5|739.5|740.6|739.6|741|740|740.1|739.1|474
1750675800000|2025-06-23 10:50:00|740.5|739.5|741.1|740.1|741.6|740.6|740.3|739.3|449
1750676100000|2025-06-23 10:55:00|741|740|741.4|740.4|742.6|741.6|740.5|739.5|574
1750676400000|2025-06-23 11:00:00|741.1|740.1|741.9|740.9|742.1|741.1|740.9|739.9|409
1750676700000|2025-06-23 11:05:00|741.8|740.8|740.9|739.9|741.9|740.9|740.9|739.9|456
1750677000000|2025-06-23 11:10:00|741|740|742.4|741.4|742.5|741.5|740.9|739.9|331
1750677300000|2025-06-23 11:15:00|742.6|741.6|745.4|744.4|746.1|745.1|742.4|741.4|887
1750677600000|2025-06-23 11:20:00|745.5|744.5|744.5|743.5|745.9|744.9|742.9|741.9|602
1750677900000|2025-06-23 11:25:00|744.4|743.4|743.5|742.5|744.9|743.9|742.8|741.8|571
1750678200000|2025-06-23 11:30:00|743.6|742.6|742.1|741.1|743.8|742.8|742.1|741.1|262
1750678500000|2025-06-23 11:35:00|742|741|740.8|739.8|742.3|741.3|740.5|739.5|482
1750678800000|2025-06-23 11:40:00|740.6|739.6|739.6|738.6|740.8|739.8|739.1|738.1|364
1750679100000|2025-06-23 11:45:00|739.5|738.5|740.4|739.4|740.5|739.5|739.1|738.1|160
1750679400000|2025-06-23 11:50:00|740.1|739.1|740.1|739.1|740.3|739.3|739.3|738.3|526
1750679700000|2025-06-23 11:55:00|740|739|740.1|739.1|740.6|739.6|739.3|738.3|222
1750680000000|2025-06-23 12:00:00|739.9|738.9|739.9|738.9|740.4|739.4|739.5|738.5|176
1750680300000|2025-06-23 12:05:00|739.6|738.6|738.8|737.8|739.6|738.6|738.5|737.5|666
1750680600000|2025-06-23 12:10:00|738.3|737.3|737.9|736.9|738.6|737.6|737.4|736.4|962
1750680900000|2025-06-23 12:15:00|738|737|737.4|736.4|738.4|737.4|737.4|736.4|306
1750681200000|2025-06-23 12:20:00|737.1|736.1|735.6|734.6|737.5|736.5|735.3|734.3|359
1750681500000|2025-06-23 12:25:00|735.8|734.8|735.5|734.5|736.6|735.6|734.8|733.8|237
1750681800000|2025-06-23 12:30:00|735.4|734.4|732.9|731.9|735.4|734.4|732.9|731.9|710
1750682100000|2025-06-23 12:35:00|732.8|731.8|733.4|732.4|734.8|733.8|732.4|731.4|780
1750682400000|2025-06-23 12:40:00|733.3|732.3|732|731|733.6|732.6|732|731|501
1750682700000|2025-06-23 12:45:00|732.1|731.1|734.1|733.1|734.1|733.1|731.8|730.8|265
1750683000000|2025-06-23 12:50:00|734|733|733.8|732.8|734.9|733.9|733.4|732.4|498
1750683300000|2025-06-23 12:55:00|733.9|732.9|734.4|733.4|734.4|733.4|732.8|731.8|213
1750683600000|2025-06-23 13:00:00|734.9|733.9|738.3|737.3|738.4|737.4|734.9|733.9|596
1750683900000|2025-06-23 13:05:00|738.4|737.4|737.9|736.9|740.6|739.6|735.9|734.9|1439
1750684200000|2025-06-23 13:10:00|737.8|736.8|740|739|740.8|739.8|737.6|736.6|739
1750684500000|2025-06-23 13:15:00|740.1|739.1|738.9|737.9|742.4|741.4|738.5|737.5|1056
1750684800000|2025-06-23 13:20:00|738.8|737.8|738.3|737.3|739.3|738.3|737|736|779
1750685100000|2025-06-23 13:25:00|738.4|737.4|738.6|737.6|739.5|738.5|738.1|737.1|310
1750685400000|2025-06-23 13:30:00|738.8|737.8|741.4|740.4|741.4|740.4|738.1|737.1|636
1750685700000|2025-06-23 13:35:00|741.3|740.3|736|735|741.6|740.6|734.9|733.9|1352
1750686000000|2025-06-23 13:40:00|735.6|734.6|735.9|734.9|736.1|735.1|733.8|732.8|816
1750686300000|2025-06-23 13:45:00|736.1|735.1|735.4|734.4|736.5|735.5|734.9|733.9|883
1750686600000|2025-06-23 13:50:00|735.3|734.3|734.3|733.3|737.5|736.5|734.3|733.3|418
1750686900000|2025-06-23 13:55:00|734.4|733.4|736.6|735.6|736.9|735.9|733.6|732.6|586
1750687200000|2025-06-23 14:00:00|736.8|735.8|730.3|729.3|737.1|736.1|730.3|729.3|818
1750687500000|2025-06-23 14:05:00|730.4|729.4|731.5|730.5|732.1|731.1|728.5|727.5|2147
1750687800000|2025-06-23 14:10:00|731.6|730.6|731.6|730.6|732.8|731.8|730.4|729.4|1151
1750688100000|2025-06-23 14:15:00|731.8|730.8|731.6|730.6|734.9|733.9|731.6|730.6|1100
1750688400000|2025-06-23 14:20:00|731.5|730.5|731.4|730.4|731.5|730.5|728.9|727.9|624
1750688700000|2025-06-23 14:25:00|731.1|730.1|730.6|729.6|731.9|730.9|730.3|729.3|1774
1750689000000|2025-06-23 14:30:00|730.5|729.5|731.1|730.1|731.8|730.8|730|729|1239
1750689300000|2025-06-23 14:35:00|730.9|729.9|729.9|728.9|731.1|730.1|729.4|728.4|629
1750689600000|2025-06-23 14:40:00|730|729|731.6|730.6|731.9|730.9|729.9|728.9|587
1750689900000|2025-06-23 14:45:00|731.9|730.9|731.6|730.6|732|731|730.8|729.8|578
1750690200000|2025-06-23 14:50:00|731.5|730.5|730.6|729.6|732.5|731.5|730.4|729.4|862
1750690500000|2025-06-23 14:55:00|730.8|729.8|729.1|728.1|731.1|730.1|728.8|727.8|1551
1750690800000|2025-06-23 15:00:00|729.3|728.3|729.9|728.9|731.1|730.1|729.3|728.3|1021
1750691100000|2025-06-23 15:05:00|729.5|728.5|729.6|728.6|731.1|730.1|728.6|727.6|1389
1750691400000|2025-06-23 15:10:00|729.4|728.4|728.8|727.8|729.5|728.5|728.1|727.1|732
1750691700000|2025-06-23 15:15:00|728.6|727.6|728.9|727.9|729.6|728.6|728.5|727.5|1135
1750692000000|2025-06-23 15:20:00|729.1|728.1|729.5|728.5|730.1|729.1|727.9|726.9|1552
1750692300000|2025-06-23 15:25:00|729.4|728.4|729.5|728.5|729.9|728.9|727.9|726.9|2538
1750692600000|2025-06-23 15:30:00|729.4|728.4|730|729|730.4|729.4|728.9|727.9|1371
1750692900000|2025-06-23 15:35:00|730.1|729.1|730.9|729.9|731.4|730.4|729.6|728.6|1526
1750693200000|2025-06-23 15:40:00|731|730|733.4|732.4|733.4|732.4|730.4|729.4|1073
1750693500000|2025-06-23 15:45:00|733.3|732.3|736.1|735.1|736.5|735.5|733.3|732.3|1716
1750693800000|2025-06-23 15:50:00|736.3|735.3|736.3|735.3|738|737|735.3|734.3|932
1750694100000|2025-06-23 15:55:00|736.4|735.4|734.6|733.6|736.6|735.6|733.9|732.9|1233
1750694400000|2025-06-23 16:00:00|734.5|733.5|733.6|732.6|734.9|733.9|733.6|732.6|428
1750694700000|2025-06-23 16:05:00|733.9|732.9|735.5|734.5|736.3|735.3|733.6|732.6|805
1750695000000|2025-06-23 16:10:00|735.4|734.4|735.6|734.6|736.6|735.6|735.4|734.4|349
1750695300000|2025-06-23 16:15:00|735.9|734.9|736.4|735.4|736.6|735.6|735|734|278
1750695600000|2025-06-23 16:20:00|736.5|735.5|738.9|737.9|738.9|737.9|736.4|735.4|1094
1750695900000|2025-06-23 16:25:00|739|738|739.4|738.4|739.6|738.6|738.6|737.6|440
1750696200000|2025-06-23 16:30:00|739.6|738.6|739.6|738.6|740|739|738.5|737.5|589
1750696500000|2025-06-23 16:35:00|739.9|738.9|733.3|732.3|740.4|739.4|732.1|731.1|1496
1750696800000|2025-06-23 16:40:00|733.4|732.4|719.1|718.1|733.8|732.8|716.5|715.5|4919
1750697100000|2025-06-23 16:45:00|719.3|718.3|718.5|717.5|722.1|721.1|717.1|716.1|2269
1750697400000|2025-06-23 16:50:00|718.6|717.6|720|719|720.5|719.5|717.4|716.4|718
1750697700000|2025-06-23 16:55:00|719.9|718.9|720.5|719.5|722.6|721.6|719.8|718.8|795
1750698000000|2025-06-23 17:00:00|720.6|719.6|710.3|709.3|720.8|719.8|708|707|2425
1750698300000|2025-06-23 17:05:00|710.4|709.4|712.4|711.4|715.9|714.9|707.4|706.4|1271
1750698600000|2025-06-23 17:10:00|712.6|711.6|708.8|707.8|713.4|712.4|706.8|705.8|1881
1750698900000|2025-06-23 17:15:00|709|708|703|702|710|709|701.3|700.3|2265
1750699200000|2025-06-23 17:20:00|703.1|702.1|699.9|698.9|704.6|703.6|699.9|698.9|2574
1750699500000|2025-06-23 17:25:00|699.6|698.6|693.1|692.1|699.9|698.9|690.4|689.4|3810
1750699800000|2025-06-23 17:30:00|692.9|691.9|699.3|698.3|699.3|698.3|692.4|691.4|1942
1750700100000|2025-06-23 17:35:00|699.4|698.4|694.8|693.8|700.1|699.1|694.5|693.5|1195
1750700400000|2025-06-23 17:40:00|694.6|693.6|692.3|691.3|696.4|695.4|692|691|966
1750700700000|2025-06-23 17:45:00|692.1|691.1|691.5|690.5|692.6|691.6|686.4|685.4|1255
1750701000000|2025-06-23 17:50:00|691.6|690.6|691.6|690.6|693.6|692.6|689.9|688.9|630
1750701300000|2025-06-23 17:55:00|691.8|690.8|689.1|688.1|693.5|692.5|688.9|687.9|693
1750701600000|2025-06-23 18:00:00|689.4|688.4|688|687|691.5|690.5|686.3|685.3|1495
1750701900000|2025-06-23 18:05:00|687.6|686.6|689.5|688.5|690.5|689.5|687.1|686.1|885
1750702200000|2025-06-23 18:10:00|689.6|688.6|689.4|688.4|691.8|690.8|688|687|1063
1750702500000|2025-06-23 18:15:00|689.6|688.6|685.8|684.8|691.8|690.8|685|684|1246
1750702800000|2025-06-23 18:20:00|685.9|684.9|682.3|681.3|686.8|685.8|681.8|680.8|876
1750703100000|2025-06-23 18:25:00|682.4|681.4|684.9|683.9|685.1|684.1|681.5|680.5|2611
1750703400000|2025-06-23 18:30:00|685.1|684.1|683.1|682.1|685.5|684.5|681.1|680.1|719
1750703700000|2025-06-23 18:35:00|682.9|681.9|684.5|683.5|685.5|684.5|682.4|681.4|452
1750704000000|2025-06-23 18:40:00|684.4|683.4|683.1|682.1|684.9|683.9|682.8|681.8|532
1750704300000|2025-06-23 18:45:00|683.4|682.4|684|683|684|683|682.1|681.1|178
1750704600000|2025-06-23 18:50:00|683.9|682.9|687.5|686.5|687.6|686.6|683.6|682.6|757
1750704900000|2025-06-23 18:55:00|687.4|686.4|685.4|684.4|687.5|686.5|685.4|684.4|196
1750705200000|2025-06-23 19:00:00|685.3|684.3|687.8|686.8|688.1|687.1|685.3|684.3|357
1750705500000|2025-06-23 19:05:00|687.9|686.9|688.1|687.1|688.5|687.5|687.5|686.5|188
1750705800000|2025-06-23 19:10:00|688|687|687.6|686.6|688.4|687.4|687.1|686.1|157
1750706100000|2025-06-23 19:15:00|687.8|686.8|687.5|686.5|688|687|686.9|685.9|55
1750706400000|2025-06-23 19:20:00|687.4|686.4|687.3|686.3|688|687|687.1|686.1|37
1750706700000|2025-06-23 19:25:00|687.1|686.1|687.8|686.8|688.6|687.6|687.1|686.1|346
1750707000000|2025-06-23 19:30:00|687.9|686.9|687.5|686.5|688.3|687.3|687.4|686.4|448
1750707300000|2025-06-23 19:35:00|687.8|686.8|687.8|686.8|688.3|687.3|687.4|686.4|79
1750707600000|2025-06-23 19:40:00|687.9|686.9|688|687|688.1|687.1|687.4|686.4|54
1750707900000|2025-06-23 19:45:00|687.9|686.9|687.4|686.4|688.3|687.3|687.4|686.4|71
1750708200000|2025-06-23 19:50:00|687|686|683.9|682.9|687.6|686.6|682.6|681.6|901
1750708500000|2025-06-23 19:55:00|684|683|678.8|677.8|684.5|683.5|678.6|677.6|504
1750708800000|2025-06-23 20:00:00|678.5|677.5|676.3|675.3|678.5|677.5|674.8|673.8|300
1750709100000|2025-06-23 20:05:00|676.1|675.1|674.8|673.8|677.5|676.5|672.9|671.9|292
1750709400000|2025-06-23 20:10:00|674.9|673.9|674.4|673.4|676.6|675.6|674|673|832
1750709700000|2025-06-23 20:15:00|674.3|673.3|672.8|671.8|674.6|673.6|672|671|195
1750710000000|2025-06-23 20:20:00|672.9|671.9|674|673|674|673|671.9|670.9|120
1750710300000|2025-06-23 20:25:00|673.8|672.8|674|673|675.5|674.5|673.8|672.8|74
1750710600000|2025-06-23 20:30:00|673.9|672.9|674.9|673.9|674.9|673.9|673.4|672.4|18
1750710900000|2025-06-23 20:35:00|675|674|675|674|675.8|674.8|674.5|673.5|368
1750711200000|2025-06-23 20:40:00|675.1|674.1|673.5|672.5|675.4|674.4|673.3|672.3|18
1750711500000|2025-06-23 20:45:00|673.6|672.6|674.5|673.5|674.8|673.8|672.3|671.3|119
1750711800000|2025-06-23 20:50:00|674.4|673.4|673.5|672.5|674.6|673.6|667.8|666.8|200
1750712100000|2025-06-23 20:55:00|673.6|672.6|672.8|671.8|673.6|672.6|672.3|671.3|88
1750712400000|2025-06-23 21:00:00|672.6|671.6|671.3|670.3|673.3|671.8|671.3|669.1|5
1750712700000|2025-06-23 21:05:00|672.4|671.4|672.4|671.4|672.4|671.4|672.4|671.4|1
1750713000000|2025-06-23 21:10:00|672.9|669.9|672.9|669.9|672.9|669.9|672.8|669.8|1
1750713900000|2025-06-23 21:25:00|673|670|673.3|670.3|673.3|670.3|673|670|1
1750714200000|2025-06-23 21:30:00|672.9|669.9|671.9|668.9|672.9|669.9|671.9|668.9|302
1750714500000|2025-06-23 21:35:00|673.3|670.3|674.4|671.4|674.4|671.4|673.3|670.3|1
1750715100000|2025-06-23 21:45:00|673.6|670.6|673.3|670.3|673.6|670.6|673.3|670.3|1
1750715400000|2025-06-23 21:50:00|674.1|671.1|674|671|674.1|671.4|672.4|670.3|1
1750715700000|2025-06-23 21:55:00|673.8|670.8|673.6|670.6|675.1|672.1|673.6|670.6|1
1750723200000|2025-06-24 00:00:00|662.6|659.6|660.5|659.5|663|660.3|656.3|655.3|1308
1750723500000|2025-06-24 00:05:00|660.3|659.3|662|661|662.1|661.1|659.3|658.3|349
1750723800000|2025-06-24 00:10:00|661.9|660.9|661|660|665|664|660.8|659.8|150
1750724100000|2025-06-24 00:15:00|661.1|660.1|661.5|660.5|661.9|660.9|660.6|659.6|109
1750724400000|2025-06-24 00:20:00|661.4|660.4|661.8|660.8|662.5|661.5|661|660|54
1750724700000|2025-06-24 00:25:00|661.6|660.6|660.8|659.8|661.9|660.9|660.6|659.6|229
1750725000000|2025-06-24 00:30:00|660.6|659.6|659|658|661|660|658.3|657.3|244
1750725300000|2025-06-24 00:35:00|658.9|657.9|658|657|659.8|658.8|657.6|656.6|44
1750725600000|2025-06-24 00:40:00|658.1|657.1|657.9|656.9|659.8|658.8|657.9|656.9|38
1750725900000|2025-06-24 00:45:00|657.6|656.6|658.3|657.3|663.3|662.3|657.6|656.6|704
1750726200000|2025-06-24 00:50:00|658.4|657.4|657|656|659.5|658.5|656.5|655.5|261
1750726500000|2025-06-24 00:55:00|656.9|655.9|657.3|656.3|660|659|653.8|652.8|429
1750726800000|2025-06-24 01:00:00|657|656|659.8|658.8|661|660|656.9|655.9|202
1750727100000|2025-06-24 01:05:00|659.6|658.6|658.9|657.9|660.8|659.8|658.5|657.5|81
1750727400000|2025-06-24 01:10:00|658.8|657.8|660.4|659.4|660.5|659.5|658.5|657.5|30
1750727700000|2025-06-24 01:15:00|660.5|659.5|660.3|659.3|660.5|659.5|658.8|657.8|25
1750728000000|2025-06-24 01:20:00|660.1|659.1|661|660|661.4|660.4|660|659|136
1750728300000|2025-06-24 01:25:00|661.1|660.1|660.9|659.9|662.3|661.3|659.8|658.8|65
1750728600000|2025-06-24 01:30:00|660.8|659.8|661.3|660.3|661.3|660.3|660.5|659.5|22
1750728900000|2025-06-24 01:35:00|661.1|660.1|660.6|659.6|661.5|660.5|660|659|18
1750729200000|2025-06-24 01:40:00|660.5|659.5|659.3|658.3|661|660|658.5|657.5|129
1750729500000|2025-06-24 01:45:00|659.1|658.1|659.8|658.8|660|659|659|658|5
1750729800000|2025-06-24 01:50:00|659.5|658.5|661.3|660.3|661.3|660.3|659.3|658.3|59
1750730100000|2025-06-24 01:55:00|661.1|660.1|661.3|660.3|662|661|660.5|659.5|83
1750730400000|2025-06-24 02:00:00|661.5|660.5|662.4|661.4|662.8|661.8|661.5|660.5|3
1750730700000|2025-06-24 02:05:00|662.5|661.5|663.6|662.6|663.8|662.8|662|661|57
1750731000000|2025-06-24 02:10:00|663.5|662.5|665|664|665.5|664.5|663.5|662.5|81
1750731300000|2025-06-24 02:15:00|664.8|663.8|664.3|663.3|664.8|663.8|663.8|662.8|24
1750731600000|2025-06-24 02:20:00|664.1|663.1|664.5|663.5|665.3|664.3|663.5|662.5|273
1750731900000|2025-06-24 02:25:00|664.3|663.3|661.5|660.5|664.4|663.4|661.3|660.3|307
1750732200000|2025-06-24 02:30:00|661.8|660.8|661.3|660.3|663.4|662.4|660.6|659.6|841
1750732500000|2025-06-24 02:35:00|661.1|660.1|665.5|664.5|665.6|664.6|661|660|190
1750732800000|2025-06-24 02:40:00|665.4|664.4|667|666|667.3|666.3|665|664|275
1750733100000|2025-06-24 02:45:00|667.1|666.1|667.5|666.5|668|667|666.8|665.8|306
1750733400000|2025-06-24 02:50:00|667.6|666.6|666|665|668.3|667.3|665.8|664.8|37
1750733700000|2025-06-24 02:55:00|665.9|664.9|664|663|665.9|664.9|663.8|662.8|71
1750734000000|2025-06-24 03:00:00|664.3|663.3|664.3|663.3|665|664|663.4|662.4|40
1750734300000|2025-06-24 03:05:00|664.1|663.1|664|663|664.8|663.8|663.5|662.5|187
1750734600000|2025-06-24 03:10:00|663.9|662.9|663.8|662.8|665|664|663.6|662.6|243
1750734900000|2025-06-24 03:15:00|663.6|662.6|662.3|661.3|664.3|663.3|662|661|100
1750735200000|2025-06-24 03:20:00|662.1|661.1|662.3|661.3|663.3|662.3|661.9|660.9|77
1750735500000|2025-06-24 03:25:00|662.1|661.1|661.3|660.3|662.3|661.3|660.3|659.3|21
1750735800000|2025-06-24 03:30:00|661.4|660.4|662.8|661.8|662.9|661.9|661.3|660.3|99
1750736100000|2025-06-24 03:35:00|662.6|661.6|662.8|661.8|662.9|661.9|661.6|660.6|118
1750736400000|2025-06-24 03:40:00|663.3|662.3|664|663|664.1|663.1|663.3|662.3|56
1750736700000|2025-06-24 03:45:00|664.1|663.1|664.8|663.8|665.3|664.3|663.6|662.6|32
1750737000000|2025-06-24 03:50:00|665|664|665|664|665.1|664.1|664.3|663.3|18
1750737300000|2025-06-24 03:55:00|664.5|663.5|665.5|664.5|665.5|664.5|663.8|662.8|46
1750737600000|2025-06-24 04:00:00|665.9|664.9|666.3|665.3|666.3|665.3|665|664|78
1750737900000|2025-06-24 04:05:00|666.8|665.8|665.8|664.8|666.8|665.8|665.8|664.8|0
1750738200000|2025-06-24 04:10:00|665.5|664.5|665.5|664.5|666|665|665|664|6
1750738500000|2025-06-24 04:15:00|665.3|664.3|665.5|664.5|666.3|665.3|665.3|664.3|8
1750738800000|2025-06-24 04:20:00|665.8|664.8|665.5|664.5|665.8|664.8|664.3|663.3|28
1750739100000|2025-06-24 04:25:00|665.3|664.3|665|664|665.6|664.6|664.3|663.3|71
1750739400000|2025-06-24 04:30:00|664.9|663.9|664.1|663.1|665.3|664.3|664|663|5
1750739700000|2025-06-24 04:35:00|664|663|664.5|663.5|664.8|663.8|664|663|29
1750740000000|2025-06-24 04:40:00|664.6|663.6|663.8|662.8|664.6|663.6|663.3|662.3|20
1750740300000|2025-06-24 04:45:00|663.5|662.5|664|663|664.9|663.9|663.5|662.5|54
1750740600000|2025-06-24 04:50:00|664.1|663.1|663.8|662.8|664.4|663.4|663.6|662.6|12
1750740900000|2025-06-24 04:55:00|663.9|662.9|664.5|663.5|664.6|663.6|663.8|662.8|25
1750741200000|2025-06-24 05:00:00|664.8|663.8|664|663|665|664|664|663|29
1750741500000|2025-06-24 05:05:00|664.3|663.3|664.1|663.1|665|664|664|663|31
1750741800000|2025-06-24 05:10:00|663.9|662.9|663.4|662.4|664.3|663.3|663|662|275
1750742100000|2025-06-24 05:15:00|663.3|662.3|661.8|660.8|663.5|662.5|661|660|63
1750742400000|2025-06-24 05:20:00|661.5|660.5|661.9|660.9|662.4|661.4|661.3|660.3|33
1750742700000|2025-06-24 05:25:00|661.8|660.8|660.1|659.1|661.9|660.9|660.1|659.1|174
1750743000000|2025-06-24 05:30:00|660.3|659.3|657.3|656.3|660.3|659.3|657|656|84
1750743300000|2025-06-24 05:35:00|658|657|659.4|658.4|661|660|657.6|656.6|367
1750743600000|2025-06-24 05:40:00|659.3|658.3|657.5|656.5|660.3|659.3|657.5|656.5|73
1750743900000|2025-06-24 05:45:00|657.3|656.3|655.8|654.8|657.6|656.6|655.1|654.1|224
1750744200000|2025-06-24 05:50:00|655.6|654.6|655.6|654.6|657.5|656.5|655.5|654.5|380
1750744500000|2025-06-24 05:55:00|655.8|654.8|655.5|654.5|656.3|655.3|654.6|653.6|221
1750744800000|2025-06-24 06:00:00|655.6|654.6|653.3|652.3|656.1|655.1|653.3|652.3|265
1750745100000|2025-06-24 06:05:00|653.4|652.4|653.9|652.9|655.1|654.1|652.4|651.4|465
1750745400000|2025-06-24 06:10:00|654.1|653.1|652|651|654.1|653.1|650.6|649.6|825
1750745700000|2025-06-24 06:15:00|651.9|650.9|647.6|646.6|652.6|651.6|647.6|646.6|513
1750746000000|2025-06-24 06:20:00|647.8|646.8|646.5|645.5|648.9|647.9|646.3|645.3|749
1750746300000|2025-06-24 06:25:00|646.4|645.4|642.9|641.9|646.6|645.6|641.5|640.5|821
1750746600000|2025-06-24 06:30:00|643|642|645.5|644.5|645.9|644.9|642.9|641.9|694
1750746900000|2025-06-24 06:35:00|645.6|644.6|643.1|642.1|645.9|644.9|643.1|642.1|1164
1750747200000|2025-06-24 06:40:00|642.9|641.9|641.6|640.6|643.6|642.6|641.1|640.1|808
1750747500000|2025-06-24 06:45:00|641.9|640.9|644.4|643.4|644.6|643.6|641.1|640.1|620
1750747800000|2025-06-24 06:50:00|644.3|643.3|650|649|650|649|644.1|643.1|1258
1750748100000|2025-06-24 06:55:00|649.9|648.9|650.6|649.6|652.4|651.4|649.9|648.9|986
1750748400000|2025-06-24 07:00:00|650.8|649.8|654.3|653.3|654.9|653.9|650.8|649.8|1550
1750748700000|2025-06-24 07:05:00|654.6|653.6|654.5|653.5|656.4|655.4|653.3|652.3|992
1750749000000|2025-06-24 07:10:00|654.4|653.4|656.6|655.6|657.4|656.4|654.1|653.1|601
1750749300000|2025-06-24 07:15:00|656.4|655.4|655|654|658.5|657.5|654.9|653.9|727
1750749600000|2025-06-24 07:20:00|655.1|654.1|656.1|655.1|657.1|656.1|655.1|654.1|697
1750749900000|2025-06-24 07:25:00|656|655|658.5|657.5|658.6|657.6|655.4|654.4|335
1750750200000|2025-06-24 07:30:00|658.8|657.8|659.1|658.1|661|660|657.5|656.5|1254
1750750500000|2025-06-24 07:35:00|659.6|658.6|659.1|658.1|660.9|659.9|658.3|657.3|1045
1750750800000|2025-06-24 07:40:00|659.3|658.3|660.4|659.4|660.9|659.9|659|658|510
1750751100000|2025-06-24 07:45:00|660.5|659.5|660.5|659.5|661.9|660.9|659.4|658.4|656
1750751400000|2025-06-24 07:50:00|660.1|659.1|663.9|662.9|664.1|663.1|659.8|658.8|1136
1750751700000|2025-06-24 07:55:00|663.8|662.8|660|659|664.9|663.9|660|659|609
1750752000000|2025-06-24 08:00:00|659.9|658.9|663.6|662.6|663.6|662.6|659|658|714
1750752300000|2025-06-24 08:05:00|663.9|662.9|665.1|664.1|666.4|665.4|663.5|662.5|1722
1750752600000|2025-06-24 08:10:00|665.3|664.3|663.5|662.5|666.4|665.4|663.1|662.1|965
1750752900000|2025-06-24 08:15:00|663.6|662.6|662.5|661.5|664.5|663.5|661.4|660.4|732
1750753200000|2025-06-24 08:20:00|662.6|661.6|660.6|659.6|663.4|662.4|660|659|837
1750753500000|2025-06-24 08:25:00|660.5|659.5|657.1|656.1|660.6|659.6|656.5|655.5|1621
1750753800000|2025-06-24 08:30:00|657|656|658.4|657.4|661.5|660.5|657|656|2534
1750754100000|2025-06-24 08:35:00|658.9|657.9|660.6|659.6|660.9|659.9|658.4|657.4|836
1750754400000|2025-06-24 08:40:00|660.9|659.9|658.1|657.1|660.9|659.9|657.6|656.6|790
1750754700000|2025-06-24 08:45:00|658.4|657.4|660.1|659.1|660.1|659.1|657.6|656.6|280
1750755000000|2025-06-24 08:50:00|659.9|658.9|660.4|659.4|660.6|659.6|659.4|658.4|367
1750755300000|2025-06-24 08:55:00|660.1|659.1|660.9|659.9|662.1|661.1|660.1|659.1|301
1750755600000|2025-06-24 09:00:00|660.8|659.8|659.4|658.4|661.5|660.5|658.9|657.9|653
1750755900000|2025-06-24 09:05:00|659.5|658.5|663.9|662.9|663.9|662.9|659.4|658.4|753
1750756200000|2025-06-24 09:10:00|664|663|665.4|664.4|665.9|664.9|663.9|662.9|772
1750756500000|2025-06-24 09:15:00|665.6|664.6|664|663|665.6|664.6|663.6|662.6|929
1750756800000|2025-06-24 09:20:00|663.9|662.9|662.4|661.4|664.4|663.4|662.1|661.1|916
1750757100000|2025-06-24 09:25:00|662.6|661.6|662.1|661.1|663.1|662.1|662|661|290
1750757400000|2025-06-24 09:30:00|662.6|661.6|663.6|662.6|664.1|663.1|662.4|661.4|695
1750757700000|2025-06-24 09:35:00|663.8|662.8|663.1|662.1|664.6|663.6|662.8|661.8|561
1750758000000|2025-06-24 09:40:00|662.9|661.9|663.9|662.9|664.9|663.9|662.9|661.9|429
1750758300000|2025-06-24 09:45:00|663.6|662.6|663.6|662.6|664.4|663.4|662.9|661.9|587
1750758600000|2025-06-24 09:50:00|663.4|662.4|662.6|661.6|663.4|662.4|661.1|660.1|858
1750758900000|2025-06-24 09:55:00|662.4|661.4|662.6|661.6|662.9|661.9|661.9|660.9|256
1750759200000|2025-06-24 10:00:00|662.9|661.9|664.3|663.3|664.4|663.4|661.4|660.4|603
1750759500000|2025-06-24 10:05:00|664.1|663.1|666.1|665.1|666.4|665.4|664.1|663.1|707
1750759800000|2025-06-24 10:10:00|666.3|665.3|664.5|663.5|666.4|665.4|663.8|662.8|542
1750760100000|2025-06-24 10:15:00|664.6|663.6|663.5|662.5|664.8|663.8|663.3|662.3|612
1750760400000|2025-06-24 10:20:00|663.4|662.4|664.4|663.4|664.4|663.4|663.1|662.1|375
1750760700000|2025-06-24 10:25:00|664.3|663.3|664.9|663.9|664.9|663.9|664.1|663.1|287
1750761000000|2025-06-24 10:30:00|665|664|665.4|664.4|666.6|665.6|664.9|663.9|1140
1750761300000|2025-06-24 10:35:00|665.5|664.5|664.9|663.9|666.6|665.6|664.5|663.5|1402
1750761600000|2025-06-24 10:40:00|664.6|663.6|663.1|662.1|664.8|663.8|663|662|587
1750761900000|2025-06-24 10:45:00|663.4|662.4|662.5|661.5|663.6|662.6|662.4|661.4|366
1750762200000|2025-06-24 10:50:00|662.4|661.4|662.4|661.4|662.9|661.9|660.9|659.9|310
1750762500000|2025-06-24 10:55:00|662.5|661.5|663.9|662.9|664|663|662.4|661.4|266
1750762800000|2025-06-24 11:00:00|663.6|662.6|663.4|662.4|663.9|662.9|663.1|662.1|141
1750763100000|2025-06-24 11:05:00|663.1|662.1|663.6|662.6|664.3|663.3|662.9|661.9|198
1750763400000|2025-06-24 11:10:00|663.8|662.8|661.5|660.5|663.8|662.8|661.4|660.4|139
1750763700000|2025-06-24 11:15:00|661.4|660.4|661.6|660.6|662.1|661.1|660.1|659.1|1253
1750764000000|2025-06-24 11:20:00|661.8|660.8|662.1|661.1|662.6|661.6|660.8|659.8|336
1750764300000|2025-06-24 11:25:00|662.3|661.3|658.9|657.9|662.8|661.8|657|656|805
1750764600000|2025-06-24 11:30:00|659|658|657.3|656.3|659|658|656.5|655.5|636
1750764900000|2025-06-24 11:35:00|657.1|656.1|655.3|654.3|657.1|656.1|654.9|653.9|415
1750765200000|2025-06-24 11:40:00|655.4|654.4|656.1|655.1|656.9|655.9|655.3|654.3|892
1750765500000|2025-06-24 11:45:00|655.6|654.6|656.6|655.6|657.8|656.8|655.6|654.6|682
1750765800000|2025-06-24 11:50:00|656.8|655.8|656.5|655.5|657.8|656.8|655.4|654.4|414
1750766100000|2025-06-24 11:55:00|656.6|655.6|657.4|656.4|658.5|657.5|656.4|655.4|663
1750766400000|2025-06-24 12:00:00|657.3|656.3|658.1|657.1|658.1|657.1|656|655|452
1750766700000|2025-06-24 12:05:00|657.9|656.9|656.1|655.1|658.1|657.1|656.1|655.1|238
1750767000000|2025-06-24 12:10:00|656|655|654.6|653.6|656.1|655.1|654.6|653.6|494
1750767300000|2025-06-24 12:15:00|654.8|653.8|654.9|653.9|656|655|654.8|653.8|252
1750767600000|2025-06-24 12:20:00|655|654|654.4|653.4|655.3|654.3|654.3|653.3|335
1750767900000|2025-06-24 12:25:00|654.6|653.6|657.6|656.6|657.8|656.8|654.1|653.1|583
1750768200000|2025-06-24 12:30:00|657.9|656.9|656.6|655.6|657.9|656.9|655.9|654.9|490
1750768500000|2025-06-24 12:35:00|656.5|655.5|656.9|655.9|657|656|654.8|653.8|501
1750768800000|2025-06-24 12:40:00|657|656|657.5|656.5|657.5|656.5|655.4|654.4|487
1750769100000|2025-06-24 12:45:00|657.4|656.4|658.9|657.9|659|658|656.5|655.5|486
1750769400000|2025-06-24 12:50:00|658.8|657.8|659.4|658.4|659.9|658.9|658.8|657.8|247
1750769700000|2025-06-24 12:55:00|659.6|658.6|658.8|657.8|659.9|658.9|658.4|657.4|438
1750770000000|2025-06-24 13:00:00|658.9|657.9|662|661|662.3|661.3|658.6|657.6|1116
1750770300000|2025-06-24 13:05:00|661.9|660.9|662.3|661.3|663.4|662.4|660.8|659.8|558
1750770600000|2025-06-24 13:10:00|662.1|661.1|661.4|660.4|662.4|661.4|660.9|659.9|342
1750770900000|2025-06-24 13:15:00|661.3|660.3|656.5|655.5|661.5|660.5|652.6|651.6|3307
1750771200000|2025-06-24 13:20:00|656.4|655.4|653.6|652.6|656.9|655.9|652.6|651.6|882
1750771500000|2025-06-24 13:25:00|653.8|652.8|655|654|655.1|654.1|651.4|650.4|1460
1750771800000|2025-06-24 13:30:00|654.9|653.9|654.5|653.5|656.1|655.1|653.6|652.6|1023
1750772100000|2025-06-24 13:35:00|654.6|653.6|657.1|656.1|658.4|657.4|653.8|652.8|961
1750772400000|2025-06-24 13:40:00|657|656|656.9|655.9|657.1|656.1|654.9|653.9|424
1750772700000|2025-06-24 13:45:00|657.1|656.1|656.9|655.9|658.3|657.3|656.4|655.4|645
1750773000000|2025-06-24 13:50:00|657.1|656.1|658.6|657.6|658.8|657.8|657.1|656.1|731
1750773300000|2025-06-24 13:55:00|658.4|657.4|658.3|657.3|659.1|658.1|657.9|656.9|490
1750773600000|2025-06-24 14:00:00|658.1|657.1|657|656|658.1|657.1|656.1|655.1|621
1750773900000|2025-06-24 14:05:00|656.9|655.9|656.9|655.9|657.4|656.4|654.9|653.9|1101
1750774200000|2025-06-24 14:10:00|656.6|655.6|655.6|654.6|657.4|656.4|655.4|654.4|1281
1750774500000|2025-06-24 14:15:00|655.9|654.9|657.3|656.3|657.6|656.6|655.6|654.6|794
1750774800000|2025-06-24 14:20:00|657.4|656.4|655.4|654.4|658.6|657.6|655.3|654.3|956
1750775100000|2025-06-24 14:25:00|655.5|654.5|654.1|653.1|655.6|654.6|653.4|652.4|820
1750775400000|2025-06-24 14:30:00|654|653|656.4|655.4|656.9|655.9|653.9|652.9|735
1750775700000|2025-06-24 14:35:00|656.6|655.6|658.6|657.6|658.6|657.6|656.6|655.6|767
1750776000000|2025-06-24 14:40:00|658.5|657.5|660.1|659.1|660.1|659.1|658.4|657.4|759
1750776300000|2025-06-24 14:45:00|660.3|659.3|659.3|658.3|660.9|659.9|658.9|657.9|959
1750776600000|2025-06-24 14:50:00|659.1|658.1|658.8|657.8|660.6|659.6|658.6|657.6|461
1750776900000|2025-06-24 14:55:00|658.6|657.6|659.1|658.1|660.1|659.1|658.4|657.4|662
1750777200000|2025-06-24 15:00:00|659.4|658.4|658.8|657.8|660.4|659.4|658.4|657.4|1071
1750777500000|2025-06-24 15:05:00|658.6|657.6|659.9|658.9|660.4|659.4|658.4|657.4|1572
1750777800000|2025-06-24 15:10:00|659.8|658.8|660.1|659.1|661.1|660.1|659.5|658.5|693
1750778100000|2025-06-24 15:15:00|660|659|657.6|656.6|660|659|657.1|656.1|1341
1750778400000|2025-06-24 15:20:00|658|657|658.4|657.4|659.6|658.6|657.8|656.8|1185
1750778700000|2025-06-24 15:25:00|658.3|657.3|659.4|658.4|659.4|658.4|656.6|655.6|2963
1750779000000|2025-06-24 15:30:00|659.1|658.1|658.6|657.6|659.9|658.9|657.9|656.9|598
1750779300000|2025-06-24 15:35:00|658.9|657.9|658.4|657.4|660.4|659.4|658.3|657.3|726
1750779600000|2025-06-24 15:40:00|658.1|657.1|657.6|656.6|658.6|657.6|657.4|656.4|409
1750779900000|2025-06-24 15:45:00|658|657|655.8|654.8|658.5|657.5|655.8|654.8|615
1750780200000|2025-06-24 15:50:00|655.6|654.6|654.4|653.4|656|655|654|653|766
1750780500000|2025-06-24 15:55:00|654.3|653.3|653.9|652.9|654.8|653.8|653.6|652.6|1013
1750780800000|2025-06-24 16:00:00|654|653|653.4|652.4|654.6|653.6|653.3|652.3|604
1750781100000|2025-06-24 16:05:00|653.5|652.5|654.9|653.9|655.4|654.4|653.4|652.4|359
1750781400000|2025-06-24 16:10:00|654.8|653.8|654.4|653.4|655.4|654.4|654|653|226
1750781700000|2025-06-24 16:15:00|654.1|653.1|654.6|653.6|654.6|653.6|654.1|653.1|347
1750782000000|2025-06-24 16:20:00|654.4|653.4|655.6|654.6|655.9|654.9|654.4|653.4|537
1750782300000|2025-06-24 16:25:00|655.8|654.8|655.6|654.6|655.9|654.9|655.1|654.1|532
1750782600000|2025-06-24 16:30:00|655.5|654.5|655.6|654.6|656.1|655.1|655.4|654.4|973
1750782900000|2025-06-24 16:35:00|655.3|654.3|653.9|652.9|655.5|654.5|653.4|652.4|435
1750783200000|2025-06-24 16:40:00|653.8|652.8|654.1|653.1|654.6|653.6|653.8|652.8|536
1750783500000|2025-06-24 16:45:00|654.4|653.4|653.1|652.1|654.4|653.4|652.8|651.8|387
1750783800000|2025-06-24 16:50:00|653.4|652.4|653.3|652.3|653.9|652.9|652.4|651.4|805
1750784100000|2025-06-24 16:55:00|653.1|652.1|653.3|652.3|653.6|652.6|651.9|650.9|454
1750784400000|2025-06-24 17:00:00|653.1|652.1|653.4|652.4|654|653|653|652|424
1750784700000|2025-06-24 17:05:00|653.5|652.5|654.4|653.4|654.6|653.6|653.4|652.4|159
1750785000000|2025-06-24 17:10:00|654.5|653.5|655.4|654.4|655.9|654.9|654.4|653.4|287
1750785300000|2025-06-24 17:15:00|655.5|654.5|655.6|654.6|655.9|654.9|655.4|654.4|91
1750785600000|2025-06-24 17:20:00|655.8|654.8|656.3|655.3|656.3|655.3|655.4|654.4|378
1750785900000|2025-06-24 17:25:00|656.4|655.4|657.4|656.4|657.4|656.4|656.1|655.1|754
1750786200000|2025-06-24 17:30:00|657.6|656.6|659.1|658.1|659.1|658.1|657.4|656.4|656
1750786500000|2025-06-24 17:35:00|659|658|658.5|657.5|659.3|658.3|658.4|657.4|443
1750786800000|2025-06-24 17:40:00|658.6|657.6|658|657|658.9|657.9|657.9|656.9|280
1750787100000|2025-06-24 17:45:00|658.1|657.1|657.6|656.6|658.6|657.6|657.3|656.3|378
1750787400000|2025-06-24 17:50:00|657.9|656.9|659.1|658.1|659.3|658.3|657.9|656.9|159
1750787700000|2025-06-24 17:55:00|659.3|658.3|659.1|658.1|659.6|658.6|659|658|246
1750788000000|2025-06-24 18:00:00|659.3|658.3|658.1|657.1|659.4|658.4|658|657|334
1750788300000|2025-06-24 18:05:00|657.9|656.9|657.1|656.1|658.4|657.4|656.6|655.6|453
1750788600000|2025-06-24 18:10:00|657.3|656.3|657.1|656.1|657.4|656.4|656.8|655.8|363
1750788900000|2025-06-24 18:15:00|657.4|656.4|658.1|657.1|658.6|657.6|657.1|656.1|816
1750789200000|2025-06-24 18:20:00|658.3|657.3|656.9|655.9|658.6|657.6|656.9|655.9|437
1750789500000|2025-06-24 18:25:00|656.8|655.8|657.4|656.4|658.1|657.1|656.6|655.6|413
1750789800000|2025-06-24 18:30:00|657.3|656.3|657.9|656.9|658.4|657.4|657.3|656.3|214
1750790100000|2025-06-24 18:35:00|657.6|656.6|655.9|654.9|657.8|656.8|655.9|654.9|150
1750790400000|2025-06-24 18:40:00|655.8|654.8|656.6|655.6|656.6|655.6|655.6|654.6|348
1750790700000|2025-06-24 18:45:00|656.5|655.5|657.1|656.1|657.4|656.4|656.4|655.4|286
1750791000000|2025-06-24 18:50:00|657|656|658.8|657.8|659.1|658.1|657|656|392
1750791300000|2025-06-24 18:55:00|658.6|657.6|659.1|658.1|659.1|658.1|658.4|657.4|136
1750791600000|2025-06-24 19:00:00|659|658|657.9|656.9|659.4|658.4|657.9|656.9|45
1750791900000|2025-06-24 19:05:00|658|657|658|657|658.1|657.1|657.6|656.6|43
1750792200000|2025-06-24 19:10:00|658.3|657.3|658.4|657.4|659.1|658.1|658.3|657.3|215
1750792500000|2025-06-24 19:15:00|658.5|657.5|658.8|657.8|658.9|657.9|658.4|657.4|44
1750792800000|2025-06-24 19:20:00|658.9|657.9|659.3|658.3|659.4|658.4|658.6|657.6|105
1750793100000|2025-06-24 19:25:00|659.4|658.4|659.9|658.9|659.9|658.9|659|658|282
1750793400000|2025-06-24 19:30:00|659.8|658.8|660.4|659.4|660.6|659.6|659.6|658.6|469
1750793700000|2025-06-24 19:35:00|660.3|659.3|661.6|660.6|662.1|661.1|660.3|659.3|218
1750794000000|2025-06-24 19:40:00|661.5|660.5|660.9|659.9|661.6|660.6|660.9|659.9|68
1750794300000|2025-06-24 19:45:00|660.8|659.8|661.1|660.1|661.1|660.1|660.1|659.1|71
1750794600000|2025-06-24 19:50:00|660.9|659.9|661.3|660.3|661.4|660.4|660.9|659.9|77
1750794900000|2025-06-24 19:55:00|661.1|660.1|661.5|660.5|662.1|661.1|661|660|150
1750795200000|2025-06-24 20:00:00|661.6|660.6|661.8|660.8|661.8|660.8|661.3|660.3|20
1750795500000|2025-06-24 20:05:00|661.6|660.6|661.9|660.9|662.1|661.1|661.4|660.4|33
1750795800000|2025-06-24 20:10:00|662|661|662.9|661.9|662.9|661.9|661.9|660.9|213
1750796100000|2025-06-24 20:15:00|662.8|661.8|662.5|661.5|663.1|662.1|662.5|661.5|41
1750796400000|2025-06-24 20:20:00|662.4|661.4|662.1|661.1|662.6|661.6|662.1|661.1|43
1750796700000|2025-06-24 20:25:00|662.3|661.3|662.3|661.3|662.5|661.5|662.1|661.1|4
1750797000000|2025-06-24 20:30:00|662.6|661.6|663|662|663.1|662.1|662.3|661.3|27
1750797300000|2025-06-24 20:35:00|663.1|662.1|663.5|662.5|663.5|662.5|662.9|661.9|83
1750797600000|2025-06-24 20:40:00|663.4|662.4|663.9|662.9|664.1|663.1|663.1|662.1|213
1750797900000|2025-06-24 20:45:00|664|663|664.9|663.9|665.4|664.4|663.9|662.9|296
1750798200000|2025-06-24 20:50:00|664.8|663.8|665|664|665.4|664.4|664.5|663.5|107
1750798500000|2025-06-24 20:55:00|665.1|664.1|664|663|665.1|664.1|664|663|118
1750798800000|2025-06-24 21:00:00|664.1|663.1|664.1|663.1|664.1|663.1|664.1|663.1|0
1750799100000|2025-06-24 21:05:00|665.3|662.3|665.1|662.1|665.3|662.3|665.1|662.1|1
1750799400000|2025-06-24 21:10:00|665|662|665|662|665|662|665|662|0
1750800900000|2025-06-24 21:35:00|664.9|661.9|664.9|661.9|664.9|661.9|664.9|661.9|0
1750801800000|2025-06-24 21:50:00|665.4|664.4|665.4|664.4|665.4|664.4|665.4|664.4|40
1750802100000|2025-06-24 21:55:00|665.1|662.1|665.1|662.1|665.1|662.1|665.1|662.1|16
1750809600000|2025-06-25 00:00:00|665.5|664.1|665.5|664.5|665.8|664.8|664.9|663.9|179
1750809900000|2025-06-25 00:05:00|665.4|664.4|665.6|664.6|666.3|665.3|665.3|664.3|33
1750810200000|2025-06-25 00:10:00|665.5|664.5|665.5|664.5|665.9|664.9|665.5|664.5|6
1750810500000|2025-06-25 00:15:00|665.6|664.6|665.3|664.3|666.1|665.1|665.3|664.3|18
1750810800000|2025-06-25 00:20:00|665.1|664.1|664.8|663.8|665.3|664.3|664.8|663.8|68
1750811100000|2025-06-25 00:25:00|664.9|663.9|664.6|663.6|664.9|663.9|664.5|663.5|22
1750811400000|2025-06-25 00:30:00|664.9|663.9|665.1|664.1|665.1|664.1|664.8|663.8|11
1750811700000|2025-06-25 00:35:00|664.9|663.9|665|664|665.1|664.1|664.9|663.9|6
1750812000000|2025-06-25 00:40:00|665.1|664.1|665|664|665.3|664.3|665|664|1
1750812300000|2025-06-25 00:45:00|665.1|664.1|665|664|665.3|664.3|664.9|663.9|12
1750812600000|2025-06-25 00:50:00|665.1|664.1|665|664|665.1|664.1|665|664|5
1750812900000|2025-06-25 00:55:00|665.1|664.1|664|663|665.1|664.1|663.9|662.9|89
1750813200000|2025-06-25 01:00:00|664.1|663.1|665.8|664.8|665.8|664.8|664.1|663.1|10
1750813500000|2025-06-25 01:05:00|666|665|665.4|664.4|666|665|665|664|17
1750813800000|2025-06-25 01:10:00|665.3|664.3|665.5|664.5|665.8|664.8|665.3|664.3|7
1750814100000|2025-06-25 01:15:00|665.6|664.6|665.3|664.3|665.8|664.8|665.1|664.1|7
1750814400000|2025-06-25 01:20:00|665.1|664.1|665.5|664.5|665.5|664.5|664.8|663.8|0
1750814700000|2025-06-25 01:25:00|665.4|664.4|665.5|664.5|665.9|664.9|665.3|664.3|0
1750815000000|2025-06-25 01:30:00|665.4|664.4|665.4|664.4|665.6|664.6|665.1|664.1|5
1750815300000|2025-06-25 01:35:00|665.6|664.6|665.6|664.6|665.8|664.8|665.4|664.4|12
1750815600000|2025-06-25 01:40:00|665.5|664.5|665|664|665.5|664.5|664.8|663.8|8
1750815900000|2025-06-25 01:45:00|664.9|663.9|665.5|664.5|665.5|664.5|664.9|663.9|2
1750816200000|2025-06-25 01:50:00|665.4|664.4|665.3|664.3|665.5|664.5|665|664|3
1750816500000|2025-06-25 01:55:00|665.1|664.1|665.5|664.5|665.6|664.6|665.1|664.1|1
1750816800000|2025-06-25 02:00:00|665.4|664.4|665.6|664.6|665.8|664.8|665|664|82
1750817100000|2025-06-25 02:05:00|665.5|664.5|665.3|664.3|665.5|664.5|665|664|20
1750817400000|2025-06-25 02:10:00|665.4|664.4|665.4|664.4|665.4|664.4|665.3|664.3|13
1750817700000|2025-06-25 02:15:00|665.8|664.8|666|665|666|665|665.8|664.8|23
1750818000000|2025-06-25 02:20:00|665.9|664.9|665.9|664.9|666|665|665.6|664.6|12
1750818300000|2025-06-25 02:25:00|666|665|666.4|665.4|666.8|665.8|666|665|130
1750818600000|2025-06-25 02:30:00|666.3|665.3|666.6|665.6|667|666|666.1|665.1|17
1750818900000|2025-06-25 02:35:00|666.8|665.8|666.3|665.3|667|666|666.3|665.3|6
1750819200000|2025-06-25 02:40:00|666.1|665.1|665.9|664.9|666.3|665.3|665.3|664.3|16
1750819500000|2025-06-25 02:45:00|665.8|664.8|665|664|666.3|665.3|664.8|663.8|17
1750819800000|2025-06-25 02:50:00|665.1|664.1|665.3|664.3|665.4|664.4|665|664|4
1750820100000|2025-06-25 02:55:00|665.4|664.4|665.5|664.5|665.6|664.6|665.3|664.3|38
1750820400000|2025-06-25 03:00:00|665.4|664.4|665.9|664.9|665.9|664.9|665.1|664.1|8
1750820700000|2025-06-25 03:05:00|665.8|664.8|665.9|664.9|665.9|664.9|665.4|664.4|13
1750821000000|2025-06-25 03:10:00|665.8|664.8|666.4|665.4|666.5|665.5|665.8|664.8|35
1750821300000|2025-06-25 03:15:00|666.3|665.3|666|665|666.3|665.3|665.8|664.8|10
1750821600000|2025-06-25 03:20:00|665.9|664.9|665.6|664.6|665.9|664.9|665.3|664.3|27
1750821900000|2025-06-25 03:25:00|665.8|664.8|665.6|664.6|666|665|665.6|664.6|3
1750822200000|2025-06-25 03:30:00|665.5|664.5|665.5|664.5|665.6|664.6|665|664|14
1750822500000|2025-06-25 03:35:00|665.4|664.4|665.3|664.3|665.5|664.5|665.1|664.1|2
1750822800000|2025-06-25 03:40:00|665.1|664.1|665.1|664.1|665.3|664.3|665|664|2
1750823100000|2025-06-25 03:45:00|665.3|664.3|665.1|664.1|665.4|664.4|664.8|663.8|8
1750823400000|2025-06-25 03:50:00|664.9|663.9|664.1|663.1|665.1|664.1|664.1|663.1|34
1750823700000|2025-06-25 03:55:00|664|663|664.5|663.5|664.6|663.6|664|663|42
1750824000000|2025-06-25 04:00:00|664.8|663.8|664.5|663.5|664.9|663.9|664.4|663.4|10
1750824300000|2025-06-25 04:05:00|664.4|663.4|664.8|663.8|665|664|664.4|663.4|7
1750824600000|2025-06-25 04:10:00|665.1|664.1|665.5|664.5|665.5|664.5|665.1|664.1|22
1750824900000|2025-06-25 04:15:00|665.4|664.4|665.6|664.6|665.6|664.6|665.4|664.4|2
1750825200000|2025-06-25 04:20:00|665.4|664.4|665.1|664.1|665.4|664.4|665.1|664.1|13
1750825500000|2025-06-25 04:25:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|6
1750825800000|2025-06-25 04:30:00|665.3|664.3|665.1|664.1|665.3|664.3|665.1|664.1|0
1750826100000|2025-06-25 04:35:00|665.3|664.3|664.8|663.8|665.3|664.3|664.8|663.8|11
1750826400000|2025-06-25 04:40:00|664.6|663.6|664.6|663.6|664.8|663.8|664.4|663.4|9
1750826700000|2025-06-25 04:45:00|664.5|663.5|664.5|663.5|664.6|663.6|664.5|663.5|1
1750827000000|2025-06-25 04:50:00|664.6|663.6|664.3|663.3|664.6|663.6|664.1|663.1|11
1750827300000|2025-06-25 04:55:00|664.1|663.1|664.1|663.1|664.3|663.3|663.5|662.5|29
1750827600000|2025-06-25 05:00:00|664.4|663.4|664.8|663.8|665.1|664.1|664.4|663.4|32
1750827900000|2025-06-25 05:05:00|664.9|663.9|664.3|663.3|664.9|663.9|664.3|663.3|8
1750828200000|2025-06-25 05:10:00|664.1|663.1|664.1|663.1|664.3|663.3|663.4|662.4|111
1750828500000|2025-06-25 05:15:00|663.9|662.9|664.1|663.1|664.4|663.4|663.6|662.6|113
1750828800000|2025-06-25 05:20:00|664.3|663.3|664.4|663.4|664.5|663.5|664.1|663.1|25
1750829100000|2025-06-25 05:25:00|664.6|663.6|666.3|665.3|666.5|665.5|664.6|663.6|67
1750829400000|2025-06-25 05:30:00|666.4|665.4|666|665|666.5|665.5|665.8|664.8|9
1750829700000|2025-06-25 05:35:00|665.9|664.9|666|665|666.4|665.4|665.8|664.8|113
1750830000000|2025-06-25 05:40:00|665.9|664.9|666.3|665.3|666.4|665.4|665.8|664.8|4
1750830300000|2025-06-25 05:45:00|666.1|665.1|665.5|664.5|666.1|665.1|665.4|664.4|53
1750830600000|2025-06-25 05:50:00|665.6|664.6|665.9|664.9|666.1|665.1|665.6|664.6|16
1750830900000|2025-06-25 05:55:00|665.8|664.8|666.3|665.3|666.8|665.8|665.8|664.8|4
1750831200000|2025-06-25 06:00:00|666.4|665.4|667|666|667.4|666.4|666|665|151
1750831500000|2025-06-25 06:05:00|666.9|665.9|666.6|665.6|667.1|666.1|666.6|665.6|91
1750831800000|2025-06-25 06:10:00|666.4|665.4|666.3|665.3|666.6|665.6|666.1|665.1|36
1750832100000|2025-06-25 06:15:00|666.1|665.1|665.9|664.9|666.4|665.4|665.5|664.5|31
1750832400000|2025-06-25 06:20:00|665.8|664.8|665.9|664.9|666|665|665.6|664.6|97
1750832700000|2025-06-25 06:25:00|665.8|664.8|666.1|665.1|666.4|665.4|665.6|664.6|48
1750833000000|2025-06-25 06:30:00|666.3|665.3|665.9|664.9|666.3|665.3|665.4|664.4|20
1750833300000|2025-06-25 06:35:00|665.6|664.6|666.4|665.4|666.6|665.6|665.6|664.6|46
1750833600000|2025-06-25 06:40:00|666.6|665.6|666.9|665.9|667.6|666.6|666.1|665.1|236
1750833900000|2025-06-25 06:45:00|666.8|665.8|667.9|666.9|668|667|666.6|665.6|266
1750834200000|2025-06-25 06:50:00|668.1|667.1|667.3|666.3|668.1|667.1|666.8|665.8|341
1750834500000|2025-06-25 06:55:00|667.4|666.4|667.4|666.4|667.6|666.6|667.1|666.1|161
1750834800000|2025-06-25 07:00:00|667.3|666.3|667.1|666.1|668.1|667.1|666.9|665.9|475
1750835100000|2025-06-25 07:05:00|667|666|668.4|667.4|668.6|667.6|667|666|403
1750835400000|2025-06-25 07:10:00|668.3|667.3|668.5|667.5|669.1|668.1|668|667|272
1750835700000|2025-06-25 07:15:00|668.4|667.4|669|668|669.4|668.4|668.4|667.4|368
1750836000000|2025-06-25 07:20:00|668.9|667.9|669.1|668.1|669.9|668.9|668.9|667.9|577
1750836300000|2025-06-25 07:25:00|669|668|669.1|668.1|669.6|668.6|668.8|667.8|308
1750836600000|2025-06-25 07:30:00|669.3|668.3|669.9|668.9|670.9|669.9|669.1|668.1|679
1750836900000|2025-06-25 07:35:00|669.8|668.8|669.5|668.5|669.9|668.9|669.1|668.1|563
1750837200000|2025-06-25 07:40:00|669.4|668.4|670.4|669.4|670.4|669.4|669.4|668.4|452
1750837500000|2025-06-25 07:45:00|670.1|669.1|670.6|669.6|670.9|669.9|670.1|669.1|754
1750837800000|2025-06-25 07:50:00|670.5|669.5|670.5|669.5|670.8|669.8|670.1|669.1|200
1750838100000|2025-06-25 07:55:00|670.6|669.6|669.6|668.6|670.6|669.6|669.4|668.4|602
1750838400000|2025-06-25 08:00:00|669.4|668.4|668.6|667.6|670.4|669.4|668.1|667.1|930
1750838700000|2025-06-25 08:05:00|668.5|667.5|669.1|668.1|669.1|668.1|668.5|667.5|364
1750839000000|2025-06-25 08:10:00|669|668|668.4|667.4|669|668|668.1|667.1|145
1750839300000|2025-06-25 08:15:00|668.3|667.3|666.9|665.9|669.1|668.1|666.9|665.9|376
1750839600000|2025-06-25 08:20:00|666.6|665.6|667.1|666.1|668.4|667.4|666.6|665.6|679
1750839900000|2025-06-25 08:25:00|666.9|665.9|667.8|666.8|669.3|668.3|666.6|665.6|1555
1750840200000|2025-06-25 08:30:00|667.6|666.6|666.9|665.9|668.5|667.5|666.6|665.6|768
1750840500000|2025-06-25 08:35:00|666.8|665.8|667.9|666.9|668.1|667.1|666.8|665.8|986
1750840800000|2025-06-25 08:40:00|668|667|667|666|668.6|667.6|666.8|665.8|334
1750841100000|2025-06-25 08:45:00|666.9|665.9|667.1|666.1|667.3|666.3|666.4|665.4|524
1750841400000|2025-06-25 08:50:00|666.9|665.9|666.4|665.4|667.4|666.4|666.4|665.4|426
1750841700000|2025-06-25 08:55:00|666.1|665.1|665.9|664.9|667.1|666.1|665.6|664.6|641
1750842000000|2025-06-25 09:00:00|665.6|664.6|664.9|663.9|666.3|665.3|664.8|663.8|579
1750842300000|2025-06-25 09:05:00|664.8|663.8|662.4|661.4|664.9|663.9|662.1|661.1|1043
1750842600000|2025-06-25 09:10:00|662.3|661.3|662.4|661.4|663.1|662.1|662|661|446
1750842900000|2025-06-25 09:15:00|662.1|661.1|662.1|661.1|663.1|662.1|662.1|661.1|264
1750843200000|2025-06-25 09:20:00|662.3|661.3|661.9|660.9|662.9|661.9|661.9|660.9|269
1750843500000|2025-06-25 09:25:00|661.8|660.8|661.1|660.1|661.9|660.9|660.9|659.9|303
1750843800000|2025-06-25 09:30:00|661.4|660.4|662.4|661.4|662.4|661.4|661.4|660.4|543
1750844100000|2025-06-25 09:35:00|662.1|661.1|664.6|663.6|664.8|663.8|661.9|660.9|881
1750844400000|2025-06-25 09:40:00|664.5|663.5|665.1|664.1|665.3|664.3|664.1|663.1|427
1750844700000|2025-06-25 09:45:00|665.4|664.4|665.6|664.6|665.9|664.9|665.1|664.1|356
1750845000000|2025-06-25 09:50:00|665.5|664.5|666.4|665.4|666.8|665.8|665.4|664.4|2405
1750845300000|2025-06-25 09:55:00|666.5|665.5|666.4|665.4|666.6|665.6|665.9|664.9|270
1750845600000|2025-06-25 10:00:00|666.3|665.3|665.4|664.4|666.3|665.3|665.1|664.1|285
1750845900000|2025-06-25 10:05:00|665.5|664.5|665.4|664.4|666.1|665.1|665.3|664.3|626
1750846200000|2025-06-25 10:10:00|665.5|664.5|665.4|664.4|665.9|664.9|664.9|663.9|280
1750846500000|2025-06-25 10:15:00|665.3|664.3|664.3|663.3|665.4|664.4|664.1|663.1|332
1750846800000|2025-06-25 10:20:00|664.4|663.4|664.4|663.4|664.6|663.6|664.1|663.1|183
1750847100000|2025-06-25 10:25:00|664.1|663.1|664.4|663.4|664.4|663.4|663.9|662.9|149
1750847400000|2025-06-25 10:30:00|664.1|663.1|665.1|664.1|665.4|664.4|664.1|663.1|230
1750847700000|2025-06-25 10:35:00|665|664|665.1|664.1|666.1|665.1|664.9|663.9|317
1750848000000|2025-06-25 10:40:00|665.4|664.4|664.4|663.4|665.4|664.4|664.4|663.4|487
1750848300000|2025-06-25 10:45:00|664.1|663.1|663.9|662.9|664.4|663.4|663.9|662.9|498
1750848600000|2025-06-25 10:50:00|664|663|664.4|663.4|664.6|663.6|663.9|662.9|155
1750848900000|2025-06-25 10:55:00|664.3|663.3|664.1|663.1|664.9|663.9|664.1|663.1|154
1750849200000|2025-06-25 11:00:00|664|663|663.9|662.9|664.6|663.6|663.9|662.9|241
1750849500000|2025-06-25 11:05:00|663.5|662.5|662.9|661.9|663.9|662.9|662.6|661.6|391
1750849800000|2025-06-25 11:10:00|662.6|661.6|661.3|660.3|662.9|661.9|661.1|660.1|587
1750850100000|2025-06-25 11:15:00|661.4|660.4|661.6|660.6|661.6|660.6|660.9|659.9|146
1750850400000|2025-06-25 11:20:00|661.1|660.1|659.9|658.9|661.1|660.1|659.9|658.9|551
1750850700000|2025-06-25 11:25:00|659.8|658.8|660|659|660.4|659.4|659.4|658.4|357
1750851000000|2025-06-25 11:30:00|660.1|659.1|658.9|657.9|660.1|659.1|658.8|657.8|264
1750851300000|2025-06-25 11:35:00|658.6|657.6|661.4|660.4|661.4|660.4|658.1|657.1|638
1750851600000|2025-06-25 11:40:00|661.5|660.5|662|661|662.4|661.4|661.1|660.1|281
1750851900000|2025-06-25 11:45:00|661.9|660.9|661.6|660.6|662.4|661.4|661.4|660.4|138
1750852200000|2025-06-25 11:50:00|661.8|660.8|660.9|659.9|661.8|660.8|660.6|659.6|216
1750852500000|2025-06-25 11:55:00|661.1|660.1|660.9|659.9|661.5|660.5|660.6|659.6|187
1750852800000|2025-06-25 12:00:00|660.8|659.8|661.1|660.1|661.6|660.6|660.6|659.6|279
1750853100000|2025-06-25 12:05:00|661|660|659.9|658.9|661|660|659.9|658.9|144
1750853400000|2025-06-25 12:10:00|660|659|659.1|658.1|660.4|659.4|659.1|658.1|415
1750853700000|2025-06-25 12:15:00|659.3|658.3|659|658|659.4|658.4|658.4|657.4|321
1750854000000|2025-06-25 12:20:00|659.1|658.1|659.6|658.6|660.1|659.1|658.9|657.9|179
1750854300000|2025-06-25 12:25:00|659.9|658.9|661.9|660.9|662|661|659.9|658.9|319
1750854600000|2025-06-25 12:30:00|662|661|662.1|661.1|662.5|661.5|661.4|660.4|349
1750854900000|2025-06-25 12:35:00|662|661|661.6|660.6|662.3|661.3|661.4|660.4|145
1750855200000|2025-06-25 12:40:00|661.9|660.9|662.4|661.4|662.4|661.4|661.4|660.4|423
1750855500000|2025-06-25 12:45:00|662.3|661.3|662.6|661.6|663.1|662.1|662.1|661.1|615
1750855800000|2025-06-25 12:50:00|662.4|661.4|662.3|661.3|662.9|661.9|662.1|661.1|401
1750856100000|2025-06-25 12:55:00|662.4|661.4|663|662|663.1|662.1|662.1|661.1|460
1750856400000|2025-06-25 13:00:00|662.9|661.9|662.4|661.4|663.4|662.4|662.4|661.4|342
1750856700000|2025-06-25 13:05:00|662.5|661.5|661.9|660.9|662.8|661.8|661.4|660.4|192
1750857000000|2025-06-25 13:10:00|662.1|661.1|662.8|661.8|663|662|661.9|660.9|245
1750857300000|2025-06-25 13:15:00|662.6|661.6|662.1|661.1|663.4|662.4|662.1|661.1|335
1750857600000|2025-06-25 13:20:00|662.3|661.3|662.6|661.6|662.9|661.9|662|661|108
1750857900000|2025-06-25 13:25:00|662.9|661.9|662|661|662.9|661.9|661.6|660.6|180
1750858200000|2025-06-25 13:30:00|661.9|660.9|662.3|661.3|662.4|661.4|661.1|660.1|275
1750858500000|2025-06-25 13:35:00|662.1|661.1|663.1|662.1|663.4|662.4|662.1|661.1|343
1750858800000|2025-06-25 13:40:00|663|662|663.6|662.6|663.9|662.9|662.9|661.9|354
1750859100000|2025-06-25 13:45:00|663.4|662.4|663.1|662.1|665.3|664.3|663.1|662.1|649
1750859400000|2025-06-25 13:50:00|662.9|661.9|661.4|660.4|662.9|661.9|661.4|660.4|1208
1750859700000|2025-06-25 13:55:00|661.3|660.3|659.6|658.6|661.9|660.9|659.6|658.6|765
1750860000000|2025-06-25 14:00:00|659.9|658.9|659.4|658.4|660.8|659.8|659.4|658.4|530
1750860300000|2025-06-25 14:05:00|659.5|658.5|659.6|658.6|660|659|658.9|657.9|1397
1750860600000|2025-06-25 14:10:00|659.4|658.4|659.1|658.1|659.9|658.9|658.1|657.1|717
1750860900000|2025-06-25 14:15:00|659.4|658.4|662.4|661.4|663.9|662.9|658.8|657.8|3013
1750861200000|2025-06-25 14:20:00|662.3|661.3|662.6|661.6|663.3|662.3|661|660|857
1750861500000|2025-06-25 14:25:00|662.8|661.8|661.9|660.9|662.9|661.9|661.3|660.3|516
1750861800000|2025-06-25 14:30:00|662|661|666.4|665.4|668.1|667.1|662|661|2887
1750862100000|2025-06-25 14:35:00|666.5|665.5|663.6|662.6|666.9|665.9|663.4|662.4|1230
1750862400000|2025-06-25 14:40:00|663.8|662.8|665.1|664.1|665.3|664.3|663.4|662.4|535
1750862700000|2025-06-25 14:45:00|665|664|665.8|664.8|665.9|664.9|664|663|787
1750863000000|2025-06-25 14:50:00|665.6|664.6|667.6|666.6|668.3|667.3|665.6|664.6|980
1750863300000|2025-06-25 14:55:00|667.8|666.8|667.6|666.6|668.4|667.4|666.6|665.6|1547
1750863600000|2025-06-25 15:00:00|668|667|670.1|669.1|670.9|669.9|668|667|1190
1750863900000|2025-06-25 15:05:00|670.3|669.3|670|669|670.9|669.9|669.4|668.4|856
1750864200000|2025-06-25 15:10:00|669.9|668.9|669.6|668.6|670.6|669.6|669.4|668.4|746
1750864500000|2025-06-25 15:15:00|669.5|668.5|668.9|667.9|669.9|668.9|668.5|667.5|1071
1750864800000|2025-06-25 15:20:00|669.1|668.1|667.4|666.4|669.4|668.4|667.3|666.3|1974
1750865100000|2025-06-25 15:25:00|667.3|666.3|669.6|668.6|669.9|668.9|667.3|666.3|1975
1750865400000|2025-06-25 15:30:00|669.9|668.9|669.6|668.6|670.4|669.4|669.1|668.1|968
1750865700000|2025-06-25 15:35:00|669.8|668.8|669.4|668.4|670.3|669.3|668.9|667.9|266
1750866000000|2025-06-25 15:40:00|669.6|668.6|670.1|669.1|670.1|669.1|668.9|667.9|352
1750866300000|2025-06-25 15:45:00|670.3|669.3|670.6|669.6|671.1|670.1|669.6|668.6|254
1750866600000|2025-06-25 15:50:00|670.9|669.9|670.6|669.6|670.9|669.9|669.6|668.6|242
1750866900000|2025-06-25 15:55:00|670.9|669.9|669.9|668.9|670.9|669.9|669.5|668.5|780
1750867200000|2025-06-25 16:00:00|670|669|669.4|668.4|670.1|669.1|669.3|668.3|241
1750867500000|2025-06-25 16:05:00|669.1|668.1|669.8|668.8|670.4|669.4|669|668|602
1750867800000|2025-06-25 16:10:00|669.6|668.6|669.3|668.3|670.1|669.1|668.6|667.6|404
1750868100000|2025-06-25 16:15:00|669.4|668.4|669.1|668.1|669.4|668.4|668.4|667.4|471
1750868400000|2025-06-25 16:20:00|669.4|668.4|669.1|668.1|669.4|668.4|668.4|667.4|203
1750868700000|2025-06-25 16:25:00|669|668|671.1|670.1|671.4|670.4|668.9|667.9|639
1750869000000|2025-06-25 16:30:00|671|670|670.5|669.5|671.5|670.5|670.1|669.1|374
1750869300000|2025-06-25 16:35:00|670.6|669.6|669|668|670.6|669.6|668.9|667.9|277
1750869600000|2025-06-25 16:40:00|668.9|667.9|669.1|668.1|669.9|668.9|668.9|667.9|270
1750869900000|2025-06-25 16:45:00|669|668|667.5|666.5|669.1|668.1|667.4|666.4|326
1750870200000|2025-06-25 16:50:00|667.6|666.6|667.6|666.6|668.5|667.5|667.4|666.4|512
1750870500000|2025-06-25 16:55:00|667.4|666.4|666.9|665.9|667.6|666.6|666.6|665.6|260
1750870800000|2025-06-25 17:00:00|667.1|666.1|666.1|665.1|667.4|666.4|666.1|665.1|195
1750871100000|2025-06-25 17:05:00|666.4|665.4|665.9|664.9|666.4|665.4|665.4|664.4|321
1750871400000|2025-06-25 17:10:00|666|665|667|666|667.1|666.1|666|665|137
1750871700000|2025-06-25 17:15:00|666.9|665.9|666.9|665.9|667.6|666.6|666.6|665.6|157
1750872000000|2025-06-25 17:20:00|666.6|665.6|665.9|664.9|666.9|665.9|665.9|664.9|165
1750872300000|2025-06-25 17:25:00|665.6|664.6|665.9|664.9|666.1|665.1|665.6|664.6|100
1750872600000|2025-06-25 17:30:00|666.1|665.1|665.6|664.6|666.4|665.4|665.1|664.1|364
1750872900000|2025-06-25 17:35:00|665.8|664.8|664.3|663.3|665.9|664.9|664.1|663.1|303
1750873200000|2025-06-25 17:40:00|664.1|663.1|662.4|661.4|664.3|663.3|662.4|661.4|929
1750873500000|2025-06-25 17:45:00|662.3|661.3|663.1|662.1|663.6|662.6|662.3|661.3|539
1750873800000|2025-06-25 17:50:00|663|662|662.8|661.8|663.4|662.4|662.6|661.6|122
1750874100000|2025-06-25 17:55:00|662.9|661.9|662.1|661.1|662.9|661.9|662.1|661.1|349
1750874400000|2025-06-25 18:00:00|662.3|661.3|662.4|661.4|662.8|661.8|662|661|223
1750874700000|2025-06-25 18:05:00|662.1|661.1|661.9|660.9|662.1|661.1|661.4|660.4|114
1750875000000|2025-06-25 18:10:00|661.6|660.6|661.4|660.4|661.9|660.9|660.9|659.9|188
1750875300000|2025-06-25 18:15:00|661.3|660.3|660.1|659.1|661.8|660.8|658.8|657.8|1279
1750875600000|2025-06-25 18:20:00|660.3|659.3|659.9|658.9|660.3|659.3|659.3|658.3|264
1750875900000|2025-06-25 18:25:00|659.6|658.6|658.8|657.8|660.4|659.4|658.6|657.6|431
1750876200000|2025-06-25 18:30:00|658.9|657.9|659.9|658.9|660.6|659.6|658.9|657.9|157
1750876500000|2025-06-25 18:35:00|660.1|659.1|659.9|658.9|660.4|659.4|659.5|658.5|110
1750876800000|2025-06-25 18:40:00|659.6|658.6|660.5|659.5|660.6|659.6|659.6|658.6|99
1750877100000|2025-06-25 18:45:00|660.4|659.4|660.4|659.4|660.6|659.6|660.4|659.4|35
1750877400000|2025-06-25 18:50:00|660.5|659.5|661.5|660.5|661.9|660.9|660.4|659.4|147
1750877700000|2025-06-25 18:55:00|661.4|660.4|661.4|660.4|661.9|660.9|661.4|660.4|22
1750878000000|2025-06-25 19:00:00|661.3|660.3|661.4|660.4|661.6|660.6|661.1|660.1|25
1750878300000|2025-06-25 19:05:00|661.5|660.5|661.5|660.5|661.9|660.9|661.4|660.4|53
1750878600000|2025-06-25 19:10:00|661.6|660.6|660.6|659.6|661.6|660.6|660.4|659.4|23
1750878900000|2025-06-25 19:15:00|660.8|659.8|660.9|659.9|660.9|659.9|660.4|659.4|71
1750879200000|2025-06-25 19:20:00|661|660|661.8|660.8|661.9|660.9|660.9|659.9|411
1750879500000|2025-06-25 19:25:00|661.9|660.9|662.6|661.6|662.6|661.6|661.6|660.6|348
1750879800000|2025-06-25 19:30:00|662.4|661.4|662.1|661.1|662.5|661.5|662.1|661.1|81
1750880100000|2025-06-25 19:35:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|26
1750880400000|2025-06-25 19:40:00|661.8|660.8|661.6|660.6|662.1|661.1|661.6|660.6|13
1750880700000|2025-06-25 19:45:00|661.5|660.5|661.5|660.5|661.6|660.6|661.4|660.4|31
1750881000000|2025-06-25 19:50:00|661.6|660.6|661.1|660.1|661.6|660.6|661.1|660.1|49
1750881300000|2025-06-25 19:55:00|661.3|660.3|661.3|660.3|661.4|660.4|661.1|660.1|51
1750881600000|2025-06-25 20:00:00|661.1|660.1|660.6|659.6|661.1|660.1|660.6|659.6|62
1750881900000|2025-06-25 20:05:00|660.8|659.8|661|660|661|660|660.8|659.8|26
1750882200000|2025-06-25 20:10:00|661.1|660.1|661|660|661.1|660.1|661|660|2
1750882500000|2025-06-25 20:15:00|661.1|660.1|661.1|660.1|661.1|660.1|660.9|659.9|8
1750882800000|2025-06-25 20:20:00|661|660|660.8|659.8|661|660|660.8|659.8|4
1750883100000|2025-06-25 20:25:00|660.9|659.9|660.4|659.4|660.9|659.9|660.4|659.4|3
1750883400000|2025-06-25 20:30:00|660.6|659.6|660.5|659.5|660.9|659.9|660.5|659.5|2
1750883700000|2025-06-25 20:35:00|660.6|659.6|660.4|659.4|660.6|659.6|660.4|659.4|5
1750884000000|2025-06-25 20:40:00|660.5|659.5|660.4|659.4|660.5|659.5|660.4|659.4|22
1750884300000|2025-06-25 20:45:00|660.1|659.1|660|659|660.3|659.3|659.9|658.9|41
1750884600000|2025-06-25 20:50:00|659.9|658.9|659.3|658.3|659.9|658.9|659.1|658.1|30
1750884900000|2025-06-25 20:55:00|659.4|658.4|659.3|658.3|659.4|658.4|659.1|658.1|5
1750885200000|2025-06-25 21:00:00|659.4|658.4|659.6|658.6|659.6|658.6|659.3|658.3|0
1750886100000|2025-06-25 21:15:00|659.4|658.4|659.4|658.4|659.4|658.4|659.4|658.4|0
1750886700000|2025-06-25 21:25:00|659.6|658.6|659.6|658.6|659.6|658.6|659.6|658.6|0
1750887000000|2025-06-25 21:30:00|659.4|658.4|659.4|658.4|659.4|658.4|659.4|658.4|0
1750888200000|2025-06-25 21:50:00|659.6|658.6|660.9|657.9|661.3|658.8|659.6|657.8|0
1750888500000|2025-06-25 21:55:00|660.8|657.8|660.8|657.8|660.9|657.9|660.6|657.6|0
1750896000000|2025-06-26 00:00:00|660.9|657.9|658.4|657.4|660.9|659.1|658.4|657.4|36
1750896300000|2025-06-26 00:05:00|658.6|657.6|659.3|658.3|659.3|658.3|658.4|657.4|39
1750896600000|2025-06-26 00:10:00|659.4|658.4|659.9|658.9|660|659|659.4|658.4|1
1750896900000|2025-06-26 00:15:00|660|659|660.3|659.3|660.3|659.3|659.8|658.8|1
1750897200000|2025-06-26 00:20:00|660.4|659.4|660.4|659.4|660.4|659.4|660.3|659.3|3
1750897500000|2025-06-26 00:25:00|660.1|659.1|660.3|659.3|660.3|659.3|660|659|7
1750897800000|2025-06-26 00:30:00|660.1|659.1|660.3|659.3|660.5|659.5|660.1|659.1|0
1750898100000|2025-06-26 00:35:00|660.5|659.5|660.5|659.5|660.5|659.5|660.3|659.3|0
1750898400000|2025-06-26 00:40:00|660.4|659.4|659.6|658.6|660.5|659.5|659.4|658.4|53
1750898700000|2025-06-26 00:45:00|659.5|658.5|659.5|658.5|659.8|658.8|659.3|658.3|16
1750899000000|2025-06-26 00:50:00|659.4|658.4|659.3|658.3|659.5|658.5|659.1|658.1|0
1750899300000|2025-06-26 00:55:00|659.4|658.4|660.3|659.3|660.3|659.3|659.3|658.3|32
1750899600000|2025-06-26 01:00:00|660.1|659.1|660.8|659.8|661.5|660.5|659.8|658.8|37
1750899900000|2025-06-26 01:05:00|660.9|659.9|660.8|659.8|661.1|660.1|660.8|659.8|8
1750900200000|2025-06-26 01:10:00|661|660|661.5|660.5|661.5|660.5|660.9|659.9|1
1750900500000|2025-06-26 01:15:00|661.4|660.4|661.4|660.4|661.5|660.5|661|660|0
1750900800000|2025-06-26 01:20:00|661.3|660.3|660.5|659.5|661.5|660.5|660.3|659.3|2
1750901100000|2025-06-26 01:25:00|660.4|659.4|660.5|659.5|661|660|660.3|659.3|0
1750901400000|2025-06-26 01:30:00|660.8|659.8|661.1|660.1|661.1|660.1|660.8|659.8|2
1750901700000|2025-06-26 01:35:00|661|660|661.1|660.1|661.4|660.4|661|660|1
1750902000000|2025-06-26 01:40:00|661|660|661.1|660.1|661.1|660.1|660.4|659.4|1
1750902300000|2025-06-26 01:45:00|661|660|661|660|661.1|660.1|660.5|659.5|1
1750902600000|2025-06-26 01:50:00|661.1|660.1|661.4|660.4|661.4|660.4|661.1|660.1|2
1750902900000|2025-06-26 01:55:00|661.3|660.3|661.4|660.4|661.6|660.6|661.1|660.1|3
1750903200000|2025-06-26 02:00:00|661.3|660.3|661.1|660.1|661.4|660.4|661|660|0
1750903500000|2025-06-26 02:05:00|661|660|661|660|661.3|660.3|661|660|0
1750903800000|2025-06-26 02:10:00|660.9|659.9|661.3|660.3|661.3|660.3|660.9|659.9|6
1750904400000|2025-06-26 02:20:00|661.4|660.4|662.1|661.1|662.3|661.3|661.4|660.4|45
1750904700000|2025-06-26 02:25:00|662|661|662.1|661.1|662.4|661.4|662|661|3
1750905000000|2025-06-26 02:30:00|662.3|661.3|663|662|663|662|662.3|661.3|6
1750905300000|2025-06-26 02:35:00|662.9|661.9|662.9|661.9|663.1|662.1|662.8|661.8|22
1750905600000|2025-06-26 02:40:00|663|662|662.9|661.9|663|662|662.8|661.8|0
1750905900000|2025-06-26 02:45:00|662.8|661.8|662.3|661.3|662.9|661.9|662.1|661.1|3
1750906200000|2025-06-26 02:50:00|662.1|661.1|663|662|663|662|661.6|660.6|25
1750906500000|2025-06-26 02:55:00|662.9|661.9|662.5|661.5|663|662|662.4|661.4|1
1750906800000|2025-06-26 03:00:00|662.6|661.6|662.3|661.3|662.8|661.8|662.1|661.1|15
1750907100000|2025-06-26 03:05:00|662.4|661.4|661.8|660.8|662.4|661.4|661.8|660.8|7
1750907400000|2025-06-26 03:10:00|661.9|660.9|662|661|662.1|661.1|661.9|660.9|4
1750907700000|2025-06-26 03:15:00|662.1|661.1|662.1|661.1|662.5|661.5|662.1|661.1|0
1750908000000|2025-06-26 03:20:00|662.3|661.3|662|661|662.3|661.3|661.9|660.9|1
1750908300000|2025-06-26 03:25:00|662.1|661.1|661.5|660.5|662.1|661.1|661.5|660.5|6
1750908600000|2025-06-26 03:30:00|661.4|660.4|661.1|660.1|661.4|660.4|661.1|660.1|15
1750908900000|2025-06-26 03:35:00|661.3|660.3|661.8|660.8|661.8|660.8|661.3|660.3|0
1750909200000|2025-06-26 03:40:00|661.6|660.6|662.1|661.1|662.3|661.3|661.5|660.5|7
1750909500000|2025-06-26 03:45:00|662|661|662|661|662.1|661.1|661.9|660.9|4
1750909800000|2025-06-26 03:50:00|662.1|661.1|662.1|661.1|662.3|661.3|662|661|2
1750910100000|2025-06-26 03:55:00|662|661|662|661|662|661|661.8|660.8|1
1750910400000|2025-06-26 04:00:00|661.9|660.9|661.8|660.8|661.9|660.9|661.5|660.5|2
1750910700000|2025-06-26 04:05:00|661.6|660.6|661.8|660.8|661.8|660.8|661.6|660.6|0
1750911000000|2025-06-26 04:10:00|661.9|660.9|661.5|660.5|661.9|660.9|661.5|660.5|24
1750911300000|2025-06-26 04:15:00|661.4|660.4|661.6|660.6|661.6|660.6|661.4|660.4|27
1750911600000|2025-06-26 04:20:00|661.5|660.5|661.6|660.6|661.6|660.6|661.5|660.5|9
1750911900000|2025-06-26 04:25:00|661.5|660.5|662|661|662|661|661.5|660.5|18
1750912200000|2025-06-26 04:30:00|662.1|661.1|662.4|661.4|662.4|661.4|662.1|661.1|33
1750912500000|2025-06-26 04:35:00|662.5|661.5|662.8|661.8|663|662|662.5|661.5|41
1750912800000|2025-06-26 04:40:00|662.9|661.9|662.8|661.8|662.9|661.9|662.8|661.8|4
1750913100000|2025-06-26 04:45:00|662.9|661.9|662.9|661.9|662.9|661.9|662.9|661.9|0
1750913400000|2025-06-26 04:50:00|662.6|661.6|662.9|661.9|662.9|661.9|662.6|661.6|39
1750913700000|2025-06-26 04:55:00|662.8|661.8|662.8|661.8|662.9|661.9|662.6|661.6|4
1750914000000|2025-06-26 05:00:00|662.6|661.6|662.9|661.9|662.9|661.9|662.6|661.6|4
1750914300000|2025-06-26 05:05:00|663|662|662.9|661.9|663.1|662.1|662.9|661.9|4
1750914600000|2025-06-26 05:10:00|663|662|663.1|662.1|663.1|662.1|662.9|661.9|0
1750914900000|2025-06-26 05:15:00|662.9|661.9|663|662|663.1|662.1|662.9|661.9|29
1750915200000|2025-06-26 05:20:00|662.9|661.9|662.9|661.9|663|662|662.9|661.9|13
1750915500000|2025-06-26 05:25:00|662.8|661.8|662.6|661.6|662.8|661.8|662.6|661.6|7
1750915800000|2025-06-26 05:30:00|662.3|661.3|662.8|661.8|662.9|661.9|662|661|79
1750916100000|2025-06-26 05:35:00|662.6|661.6|663|662|663|662|662.6|661.6|39
1750916400000|2025-06-26 05:40:00|662.9|661.9|662.5|661.5|663.1|662.1|662.4|661.4|4
1750916700000|2025-06-26 05:45:00|662.6|661.6|662.1|661.1|662.6|661.6|662.1|661.1|1
1750917000000|2025-06-26 05:50:00|662.3|661.3|662.4|661.4|662.5|661.5|662.1|661.1|25
1750917300000|2025-06-26 05:55:00|662.5|661.5|662.4|661.4|662.8|661.8|662.1|661.1|49
1750917600000|2025-06-26 06:00:00|662.3|661.3|662.6|661.6|662.6|661.6|661.9|660.9|51
1750917900000|2025-06-26 06:05:00|662.8|661.8|662.9|661.9|662.9|661.9|662.3|661.3|10
1750918200000|2025-06-26 06:10:00|663|662|663.5|662.5|663.5|662.5|662.9|661.9|28
1750918500000|2025-06-26 06:15:00|663.6|662.6|664.8|663.8|664.9|663.9|663.6|662.6|48
1750918800000|2025-06-26 06:20:00|664.5|663.5|664.1|663.1|664.6|663.6|663.6|662.6|63
1750919100000|2025-06-26 06:25:00|664.4|663.4|664.6|663.6|664.9|663.9|664|663|108
1750919400000|2025-06-26 06:30:00|664.5|663.5|666|665|666.4|665.4|664.5|663.5|347
1750919700000|2025-06-26 06:35:00|666.1|665.1|666.1|665.1|666.4|665.4|666|665|11
1750920000000|2025-06-26 06:40:00|665.9|664.9|665.1|664.1|666|665|664.8|663.8|306
1750920300000|2025-06-26 06:45:00|664.9|663.9|665.1|664.1|665.5|664.5|664.4|663.4|143
1750920600000|2025-06-26 06:50:00|665|664|665.9|664.9|666.3|665.3|665|664|80
1750920900000|2025-06-26 06:55:00|666.1|665.1|665.6|664.6|666.1|665.1|665.6|664.6|59
1750921200000|2025-06-26 07:00:00|665.5|664.5|665.4|664.4|665.6|664.6|664.5|663.5|134
1750921500000|2025-06-26 07:05:00|665.1|664.1|664.6|663.6|665.1|664.1|664.6|663.6|232
1750921800000|2025-06-26 07:10:00|664.4|663.4|663.6|662.6|664.6|663.6|663.6|662.6|150
1750922100000|2025-06-26 07:15:00|663.4|662.4|662.1|661.1|663.6|662.6|661.9|660.9|454
1750922400000|2025-06-26 07:20:00|662|661|662.9|661.9|662.9|661.9|661.9|660.9|143
1750922700000|2025-06-26 07:25:00|662.6|661.6|661.6|660.6|662.9|661.9|661.6|660.6|273
1750923000000|2025-06-26 07:30:00|661.4|660.4|660.6|659.6|661.6|660.6|660.6|659.6|207
1750923300000|2025-06-26 07:35:00|660.5|659.5|660.9|659.9|661.6|660.6|660.5|659.5|107
1750923600000|2025-06-26 07:40:00|661.1|660.1|661.4|660.4|661.5|660.5|661.1|660.1|209
1750923900000|2025-06-26 07:45:00|661.6|660.6|662.1|661.1|662.1|661.1|661.6|660.6|212
1750924200000|2025-06-26 07:50:00|661.9|660.9|661.9|660.9|662.4|661.4|661.6|660.6|684
1750924500000|2025-06-26 07:55:00|661.8|660.8|662|661|662.4|661.4|661.6|660.6|187
1750924800000|2025-06-26 08:00:00|662.1|661.1|661.1|660.1|662.9|661.9|661.1|660.1|326
1750925100000|2025-06-26 08:05:00|661.4|660.4|661.6|660.6|661.9|660.9|661.3|660.3|38
1750925400000|2025-06-26 08:10:00|661.5|660.5|661.1|660.1|661.6|660.6|660.6|659.6|581
1750925700000|2025-06-26 08:15:00|661.3|660.3|660.1|659.1|661.6|660.6|660.1|659.1|336
1750926000000|2025-06-26 08:20:00|660|659|660.9|659.9|660.9|659.9|659.4|658.4|376
1750926300000|2025-06-26 08:25:00|660.6|659.6|661.9|660.9|661.9|660.9|660.1|659.1|1670
1750926600000|2025-06-26 08:30:00|661.8|660.8|661.1|660.1|661.9|660.9|661.1|660.1|375
1750926900000|2025-06-26 08:35:00|660.9|659.9|660.1|659.1|661.1|660.1|660.1|659.1|385
1750927200000|2025-06-26 08:40:00|660.4|659.4|660.1|659.1|660.9|659.9|659.9|658.9|415
1750927500000|2025-06-26 08:45:00|660|659|659.6|658.6|660.4|659.4|659.6|658.6|320
1750927800000|2025-06-26 08:50:00|659.9|658.9|659.6|658.6|660.4|659.4|659.4|658.4|398
1750928100000|2025-06-26 08:55:00|659.4|658.4|659.6|658.6|660.3|659.3|659.3|658.3|157
1750928400000|2025-06-26 09:00:00|659.4|658.4|658.6|657.6|660|659|658.6|657.6|321
1750928700000|2025-06-26 09:05:00|658.4|657.4|659.1|658.1|659.6|658.6|658.4|657.4|413
1750929000000|2025-06-26 09:10:00|659|658|658.6|657.6|659.4|658.4|658.6|657.6|415
1750929300000|2025-06-26 09:15:00|658.9|657.9|659.4|658.4|659.6|658.6|658.4|657.4|214
1750929600000|2025-06-26 09:20:00|659.1|658.1|659.8|658.8|660.1|659.1|659.1|658.1|300
1750929900000|2025-06-26 09:25:00|659.9|658.9|660.4|659.4|660.6|659.6|659.9|658.9|75
1750930200000|2025-06-26 09:30:00|660.6|659.6|661.4|660.4|661.4|660.4|660.6|659.6|110
1750930500000|2025-06-26 09:35:00|661.1|660.1|661.6|660.6|662.1|661.1|661.1|660.1|187
1750930800000|2025-06-26 09:40:00|661.8|660.8|662.4|661.4|662.6|661.6|661.6|660.6|117
1750931100000|2025-06-26 09:45:00|662.1|661.1|662.6|661.6|662.9|661.9|662.1|661.1|145
1750931400000|2025-06-26 09:50:00|662.5|661.5|661.6|660.6|662.6|661.6|661.5|660.5|933
1750931700000|2025-06-26 09:55:00|661.4|660.4|662.3|661.3|662.6|661.6|661.4|660.4|434
1750932000000|2025-06-26 10:00:00|662.4|661.4|663.1|662.1|663.6|662.6|662.3|661.3|324
1750932300000|2025-06-26 10:05:00|662.9|661.9|663.4|662.4|663.6|662.6|662.6|661.6|132
1750932600000|2025-06-26 10:10:00|663.5|662.5|663.9|662.9|664|663|663.4|662.4|164
1750932900000|2025-06-26 10:15:00|663.8|662.8|663.1|662.1|663.9|662.9|663.1|662.1|187
1750933200000|2025-06-26 10:20:00|663.4|662.4|664.1|663.1|664.4|663.4|663.1|662.1|156
1750933500000|2025-06-26 10:25:00|664.3|663.3|664.1|663.1|664.4|663.4|663.6|662.6|343
1750933800000|2025-06-26 10:30:00|664.3|663.3|664.6|663.6|664.6|663.6|663.6|662.6|372
1750934100000|2025-06-26 10:35:00|664.9|663.9|665.4|664.4|665.9|664.9|664.6|663.6|366
1750934400000|2025-06-26 10:40:00|665.6|664.6|666.4|665.4|666.4|665.4|665.4|664.4|830
1750934700000|2025-06-26 10:45:00|666|665|666.4|665.4|666.6|665.6|665.9|664.9|298
1750935000000|2025-06-26 10:50:00|666.1|665.1|665.9|664.9|666.1|665.1|665.6|664.6|96
1750935300000|2025-06-26 10:55:00|666|665|665.9|664.9|666.1|665.1|665.6|664.6|88
1750935600000|2025-06-26 11:00:00|665.8|664.8|665.9|664.9|666.1|665.1|665.4|664.4|344
1750935900000|2025-06-26 11:05:00|666.1|665.1|665.9|664.9|666.4|665.4|665.9|664.9|681
1750936200000|2025-06-26 11:10:00|666.1|665.1|665.6|664.6|666.4|665.4|665.6|664.6|546
1750936500000|2025-06-26 11:15:00|665.4|664.4|666.6|665.6|666.6|665.6|665.4|664.4|1092
1750936800000|2025-06-26 11:20:00|666.4|665.4|666.4|665.4|666.8|665.8|666.3|665.3|400
1750937100000|2025-06-26 11:25:00|666.6|665.6|666.4|665.4|666.6|665.6|665.9|664.9|201
1750937400000|2025-06-26 11:30:00|666.5|665.5|666.4|665.4|666.6|665.6|665.9|664.9|195
1750937700000|2025-06-26 11:35:00|666.1|665.1|665.9|664.9|666.4|665.4|665.9|664.9|431
1750938000000|2025-06-26 11:40:00|665.8|664.8|665.4|664.4|665.9|664.9|665.4|664.4|438
1750938300000|2025-06-26 11:45:00|665.6|664.6|665.6|664.6|666|665|665.5|664.5|104
1750938600000|2025-06-26 11:50:00|665.4|664.4|667.1|666.1|667.1|666.1|665.4|664.4|380
1750938900000|2025-06-26 11:55:00|667.3|666.3|667.4|666.4|667.6|666.6|667.1|666.1|337
1750939200000|2025-06-26 12:00:00|667.5|666.5|667.8|666.8|668.4|667.4|667.5|666.5|368
1750939500000|2025-06-26 12:05:00|667.6|666.6|667.9|666.9|668.1|667.1|667.4|666.4|238
1750939800000|2025-06-26 12:10:00|667.8|666.8|667.1|666.1|667.9|666.9|667.1|666.1|172
1750940100000|2025-06-26 12:15:00|667.3|666.3|667.1|666.1|667.4|666.4|667.1|666.1|185
1750940400000|2025-06-26 12:20:00|666.9|665.9|666.6|665.6|667.1|666.1|666.4|665.4|406
1750940700000|2025-06-26 12:25:00|666.9|665.9|666.9|665.9|667.5|666.5|666.9|665.9|150
1750941000000|2025-06-26 12:30:00|667.1|666.1|666.4|665.4|667.6|666.6|666.4|665.4|330
1750941300000|2025-06-26 12:35:00|666.1|665.1|664.4|663.4|666.5|665.5|664.1|663.1|389
1750941600000|2025-06-26 12:40:00|664.3|663.3|664.4|663.4|664.6|663.6|663.6|662.6|571
1750941900000|2025-06-26 12:45:00|664.6|663.6|664.8|663.8|665.1|664.1|664.4|663.4|183
1750942200000|2025-06-26 12:50:00|664.6|663.6|664.1|663.1|665.1|664.1|664.1|663.1|47
1750942500000|2025-06-26 12:55:00|663.9|662.9|663.9|662.9|664.4|663.4|663.6|662.6|98
1750942800000|2025-06-26 13:00:00|664.1|663.1|665.6|664.6|665.9|664.9|663.4|662.4|330
1750943100000|2025-06-26 13:05:00|665.8|664.8|667|666|667.5|666.5|665.6|664.6|413
1750943400000|2025-06-26 13:10:00|667.1|666.1|666.4|665.4|667.1|666.1|666.3|665.3|97
1750943700000|2025-06-26 13:15:00|666.5|665.5|666.3|665.3|667.1|666.1|666.3|665.3|372
1750944000000|2025-06-26 13:20:00|666.1|665.1|666.4|665.4|667.3|666.3|666|665|161
1750944300000|2025-06-26 13:25:00|666.6|665.6|666.1|665.1|666.9|665.9|666|665|376
1750944600000|2025-06-26 13:30:00|665.9|664.9|667.9|666.9|668.1|667.1|665.4|664.4|469
1750944900000|2025-06-26 13:35:00|668.1|667.1|667.6|666.6|668.1|667.1|667.3|666.3|1537
1750945200000|2025-06-26 13:40:00|667.4|666.4|668.1|667.1|668.1|667.1|666.4|665.4|719
1750945500000|2025-06-26 13:45:00|667.9|666.9|666.1|665.1|667.9|666.9|665.9|664.9|352
1750945800000|2025-06-26 13:50:00|665.9|664.9|667.3|666.3|668.4|667.4|665.4|664.4|688
1750946100000|2025-06-26 13:55:00|667.4|666.4|667|666|668.3|667.3|666.6|665.6|604
1750946400000|2025-06-26 14:00:00|666.9|665.9|666.6|665.6|667.4|666.4|666.4|665.4|232
1750946700000|2025-06-26 14:05:00|666.9|665.9|668.4|667.4|668.4|667.4|666.8|665.8|345
1750947000000|2025-06-26 14:10:00|668.6|667.6|669.1|668.1|669.6|668.6|667.9|666.9|364
1750947300000|2025-06-26 14:15:00|669.4|668.4|670.1|669.1|670.9|669.9|669.1|668.1|776
1750947600000|2025-06-26 14:20:00|669.9|668.9|670.4|669.4|670.4|669.4|669.6|668.6|486
1750947900000|2025-06-26 14:25:00|670.6|669.6|673|672|674.1|673.1|670.6|669.6|1868
1750948200000|2025-06-26 14:30:00|673.1|672.1|672.4|671.4|673.1|672.1|671.6|670.6|1307
1750948500000|2025-06-26 14:35:00|672.5|671.5|673.9|672.9|673.9|672.9|672.4|671.4|861
1750948800000|2025-06-26 14:40:00|674|673|672.9|671.9|674.6|673.6|672.9|671.9|759
1750949100000|2025-06-26 14:45:00|672.6|671.6|674.1|673.1|674.1|673.1|672.6|671.6|641
1750949400000|2025-06-26 14:50:00|674.3|673.3|675.4|674.4|675.4|674.4|673.4|672.4|2057
1750949700000|2025-06-26 14:55:00|675.6|674.6|675.1|674.1|675.9|674.9|674.6|673.6|1152
1750950000000|2025-06-26 15:00:00|675.3|674.3|675.4|674.4|675.4|674.4|674.4|673.4|866
1750950300000|2025-06-26 15:05:00|675.5|674.5|675.6|674.6|676.6|675.6|675.3|674.3|1287
1750950600000|2025-06-26 15:10:00|675.5|674.5|673.9|672.9|675.5|674.5|673.4|672.4|1288
1750950900000|2025-06-26 15:15:00|673.8|672.8|675.1|674.1|676|675|673.6|672.6|1154
1750951200000|2025-06-26 15:20:00|675.4|674.4|676.3|675.3|676.9|675.9|675.4|674.4|443
1750951500000|2025-06-26 15:25:00|676.4|675.4|676.4|675.4|677.4|676.4|675.9|674.9|2398
1750951800000|2025-06-26 15:30:00|676.3|675.3|675.4|674.4|676.9|675.9|674.9|673.9|887
1750952100000|2025-06-26 15:35:00|675.3|674.3|676.1|675.1|676.5|675.5|675.1|674.1|517
1750952400000|2025-06-26 15:40:00|676.3|675.3|675.9|674.9|676.5|675.5|675.6|674.6|678
1750952700000|2025-06-26 15:45:00|675.6|674.6|676.1|675.1|676.4|675.4|674.6|673.6|677
1750953000000|2025-06-26 15:50:00|676.3|675.3|675.8|674.8|676.6|675.6|675.4|674.4|490
1750953300000|2025-06-26 15:55:00|675.9|674.9|673.9|672.9|676|675|673.3|672.3|537
1750953600000|2025-06-26 16:00:00|674|673|674.4|673.4|674.6|673.6|673|672|388
1750953900000|2025-06-26 16:05:00|674.6|673.6|675.3|674.3|675.5|674.5|674.1|673.1|231
1750954200000|2025-06-26 16:10:00|675.1|674.1|673.9|672.9|675.4|674.4|673.6|672.6|493
1750954500000|2025-06-26 16:15:00|674.1|673.1|674.6|673.6|674.9|673.9|673.9|672.9|485
1750954800000|2025-06-26 16:20:00|674.8|673.8|674.6|673.6|675.1|674.1|674.4|673.4|232
1750955100000|2025-06-26 16:25:00|674.9|673.9|674.4|673.4|674.9|673.9|674.4|673.4|91
1750955400000|2025-06-26 16:30:00|674.5|673.5|673.9|672.9|674.6|673.6|673.9|672.9|221
1750955700000|2025-06-26 16:35:00|674|673|674.4|673.4|674.5|673.5|673.9|672.9|124
1750956000000|2025-06-26 16:40:00|674.3|673.3|674.6|673.6|674.9|673.9|674.1|673.1|587
1750956300000|2025-06-26 16:45:00|674.9|673.9|675.6|674.6|675.6|674.6|674.6|673.6|201
1750956600000|2025-06-26 16:50:00|675.9|674.9|677.1|676.1|677.1|676.1|675.9|674.9|575
1750956900000|2025-06-26 16:55:00|677|676|676.4|675.4|677.1|676.1|676.3|675.3|219
1750957200000|2025-06-26 17:00:00|676.3|675.3|675.8|674.8|677.1|676.1|675.6|674.6|1148
1750957500000|2025-06-26 17:05:00|675.9|674.9|673.1|672.1|675.9|674.9|671.8|670.8|1997
1750957800000|2025-06-26 17:10:00|673.3|672.3|673.1|672.1|674.1|673.1|671.9|670.9|464
1750958100000|2025-06-26 17:15:00|673.3|672.3|673|672|674.5|673.5|672.4|671.4|251
1750958400000|2025-06-26 17:20:00|673.1|672.1|672.1|671.1|673.6|672.6|671.9|670.9|92
1750958700000|2025-06-26 17:25:00|672.4|671.4|672.6|671.6|672.9|671.9|672.4|671.4|58
1750959000000|2025-06-26 17:30:00|672.8|671.8|672.9|671.9|673.3|672.3|672.1|671.1|187
1750959300000|2025-06-26 17:35:00|672.6|671.6|671.9|670.9|672.8|671.8|671.4|670.4|56
1750959600000|2025-06-26 17:40:00|672|671|671.6|670.6|672.1|671.1|671.4|670.4|162
1750959900000|2025-06-26 17:45:00|671.9|670.9|671.6|670.6|671.9|670.9|671.5|670.5|281
1750960200000|2025-06-26 17:50:00|671.5|670.5|670.9|669.9|672.1|671.1|670.9|669.9|211
1750960500000|2025-06-26 17:55:00|671|670|670.6|669.6|671.1|670.1|670.3|669.3|116
1750960800000|2025-06-26 18:00:00|670.9|669.9|669.6|668.6|670.9|669.9|669.6|668.6|70
1750961100000|2025-06-26 18:05:00|669.8|668.8|667.5|666.5|670.5|669.5|667.1|666.1|624
1750961400000|2025-06-26 18:10:00|667.6|666.6|665.4|664.4|667.9|666.9|664.9|663.9|1332
1750961700000|2025-06-26 18:15:00|665.6|664.6|666.4|665.4|666.6|665.6|665.6|664.6|260
1750962000000|2025-06-26 18:20:00|666.3|665.3|666.4|665.4|667.4|666.4|666.1|665.1|343
1750962300000|2025-06-26 18:25:00|666.5|665.5|667.9|666.9|668|667|666.5|665.5|574
1750962600000|2025-06-26 18:30:00|667.6|666.6|667.6|666.6|667.9|666.9|667.3|666.3|133
1750962900000|2025-06-26 18:35:00|667.5|666.5|667.9|666.9|668.1|667.1|667.3|666.3|65
1750963200000|2025-06-26 18:40:00|667.8|666.8|667.3|666.3|667.9|666.9|667|666|103
1750963500000|2025-06-26 18:45:00|667.4|666.4|667.5|666.5|667.9|666.9|667.4|666.4|30
1750963800000|2025-06-26 18:50:00|667.4|666.4|667|666|667.5|666.5|667|666|37
1750964100000|2025-06-26 18:55:00|667.1|666.1|667.3|666.3|667.4|666.4|666.8|665.8|138
1750964400000|2025-06-26 19:00:00|667.1|666.1|667.6|666.6|667.9|666.9|667.1|666.1|61
1750964700000|2025-06-26 19:05:00|667.9|666.9|669.4|668.4|669.5|668.5|667.9|666.9|259
1750965000000|2025-06-26 19:10:00|669.5|668.5|669.3|668.3|669.6|668.6|669.3|668.3|8
1750965300000|2025-06-26 19:15:00|669.1|668.1|668.6|667.6|669.4|668.4|668.6|667.6|21
1750965600000|2025-06-26 19:20:00|668.5|667.5|668.3|667.3|668.9|667.9|668.3|667.3|4
1750965900000|2025-06-26 19:25:00|668.4|667.4|668.6|667.6|668.6|667.6|668.1|667.1|17
1750966200000|2025-06-26 19:30:00|668.8|667.8|669|668|669.1|668.1|668.6|667.6|375
1750966500000|2025-06-26 19:35:00|668.9|667.9|669|668|669.1|668.1|668.6|667.6|17
1750966800000|2025-06-26 19:40:00|668.9|667.9|669.1|668.1|669.1|668.1|668.9|667.9|10
1750967100000|2025-06-26 19:45:00|669|668|669.1|668.1|669.4|668.4|668.9|667.9|18
1750967400000|2025-06-26 19:50:00|669.3|668.3|669.1|668.1|669.4|668.4|669|668|30
1750967700000|2025-06-26 19:55:00|669.3|668.3|669.4|668.4|669.9|668.9|669.3|668.3|40
1750968000000|2025-06-26 20:00:00|669.3|668.3|670.3|669.3|670.3|669.3|669.3|668.3|122
1750968300000|2025-06-26 20:05:00|670.4|669.4|669.9|668.9|670.4|669.4|669.9|668.9|35
1750968600000|2025-06-26 20:10:00|669.8|668.8|669.3|668.3|669.8|668.8|669.1|668.1|21
1750968900000|2025-06-26 20:15:00|669.4|668.4|668.8|667.8|669.4|668.4|668.8|667.8|8
1750969200000|2025-06-26 20:20:00|668.9|667.9|668.9|667.9|669.1|668.1|668.6|667.6|12
1750969500000|2025-06-26 20:25:00|669.1|668.1|669.1|668.1|669.1|668.1|668.9|667.9|10
1750969800000|2025-06-26 20:30:00|669.4|668.4|669.6|668.6|669.6|668.6|669.4|668.4|69
1750970100000|2025-06-26 20:35:00|669.5|668.5|669.1|668.1|669.5|668.5|669.1|668.1|4
1750970400000|2025-06-26 20:40:00|669.3|668.3|668.9|667.9|669.3|668.3|668.6|667.6|11
1750970700000|2025-06-26 20:45:00|668.6|667.6|668.3|667.3|668.6|667.6|668.1|667.1|10
1750971000000|2025-06-26 20:50:00|668.4|667.4|668.4|667.4|668.4|667.4|668.1|667.1|7
1750971300000|2025-06-26 20:55:00|668.6|667.6|668.5|667.5|668.6|667.6|668.4|667.4|20
1750971600000|2025-06-26 21:00:00|668.4|667.4|668.4|667.4|668.5|667.5|668.4|667.4|14
1750972500000|2025-06-26 21:15:00|||||||||89
1750972800000|2025-06-26 21:20:00|||||||||13
1750974600000|2025-06-26 21:50:00|670|667|669.4|666.4|670|667|669.4|666.4|0
1750974900000|2025-06-26 21:55:00|669.1|666.1|669.3|666.3|669.4|666.4|669.1|666.1|0
1750982400000|2025-06-27 00:00:00|670.1|667.1|669.3|668.3|670.1|668.4|668.8|667.1|27
1750982700000|2025-06-27 00:05:00|669.4|668.4|669.4|668.4|670|669|669.3|668.3|23
1750983000000|2025-06-27 00:10:00|669.8|668.8|669.5|668.5|669.8|668.8|669.5|668.5|4
1750983300000|2025-06-27 00:15:00|669.6|668.6|669.6|668.6|670|669|669.4|668.4|43
1750983600000|2025-06-27 00:20:00|669.4|668.4|669.5|668.5|669.6|668.6|669.4|668.4|6
1750983900000|2025-06-27 00:25:00|669.4|668.4|669.8|668.8|669.8|668.8|669.3|668.3|9
1750984200000|2025-06-27 00:30:00|669.9|668.9|669.8|668.8|669.9|668.9|669.6|668.6|2
1750984500000|2025-06-27 00:35:00|669.6|668.6|669.6|668.6|669.6|668.6|669.6|668.6|0
1750984800000|2025-06-27 00:40:00|669.8|668.8|669.9|668.9|670|669|669.8|668.8|1
1750985100000|2025-06-27 00:45:00|670|669|669.9|668.9|670|669|669.9|668.9|2
1750985400000|2025-06-27 00:50:00|670|669|669.6|668.6|670|669|669.6|668.6|0
1750985700000|2025-06-27 00:55:00|669.9|668.9|669.9|668.9|670|669|669.8|668.8|1
1750986000000|2025-06-27 01:00:00|670|669|670.5|669.5|671|670|669.8|668.8|9
1750986300000|2025-06-27 01:05:00|670.8|669.8|670.9|669.9|671.1|670.1|670.8|669.8|3
1750986600000|2025-06-27 01:10:00|671|670|671.1|670.1|671.1|670.1|670.9|669.9|2
1750986900000|2025-06-27 01:15:00|671|670|670.8|669.8|671|670|670.8|669.8|13
1750987200000|2025-06-27 01:20:00|670.5|669.5|670.6|669.6|670.6|669.6|670.4|669.4|9
1750987500000|2025-06-27 01:25:00|670.5|669.5|670.5|669.5|670.6|669.6|670.4|669.4|10
1750987800000|2025-06-27 01:30:00|670.6|669.6|670.8|669.8|670.9|669.9|670.5|669.5|18
1750988100000|2025-06-27 01:35:00|670.6|669.6|670.5|669.5|670.8|669.8|670.5|669.5|0
1750988400000|2025-06-27 01:40:00|670.6|669.6|670.5|669.5|670.8|669.8|670.4|669.4|2
1750988700000|2025-06-27 01:45:00|670.6|669.6|670.6|669.6|670.6|669.6|670.4|669.4|1
1750989000000|2025-06-27 01:50:00|670.5|669.5|670.9|669.9|670.9|669.9|670.5|669.5|21
1750989300000|2025-06-27 01:55:00|670.6|669.6|670.8|669.8|670.9|669.9|670.6|669.6|21
1750989600000|2025-06-27 02:00:00|670.9|669.9|670.9|669.9|670.9|669.9|670.9|669.9|73
1750989900000|2025-06-27 02:05:00|670.8|669.8|670.9|669.9|670.9|669.9|670.8|669.8|74
1750990200000|2025-06-27 02:10:00|670.8|669.8|670.3|669.3|670.8|669.8|670|669|57
1750990500000|2025-06-27 02:15:00|670.1|669.1|670.3|669.3|670.4|669.4|670.1|669.1|10
1750990800000|2025-06-27 02:20:00|670.1|669.1|670.1|669.1|670.4|669.4|670.1|669.1|7
1750991100000|2025-06-27 02:25:00|670.3|669.3|670.6|669.6|670.8|669.8|670|669|64
1750991400000|2025-06-27 02:30:00|670.9|669.9|670.9|669.9|671.1|670.1|670.6|669.6|82
1750991700000|2025-06-27 02:35:00|671|670|670.5|669.5|671.1|670.1|670.4|669.4|19
1750992000000|2025-06-27 02:40:00|670.6|669.6|670.5|669.5|670.6|669.6|670.5|669.5|1
1750992300000|2025-06-27 02:45:00|670.6|669.6|671|670|671.1|670.1|670.6|669.6|4
1750992600000|2025-06-27 02:50:00|671.3|670.3|670.8|669.8|671.4|670.4|670.8|669.8|1
1750992900000|2025-06-27 02:55:00|670.9|669.9|670.4|669.4|670.9|669.9|670.4|669.4|50
1750993200000|2025-06-27 03:00:00|670.5|669.5|670.6|669.6|670.8|669.8|670.5|669.5|2
1750993500000|2025-06-27 03:05:00|670.5|669.5|670.4|669.4|670.5|669.5|670.1|669.1|4
1750993800000|2025-06-27 03:10:00|670.1|669.1|670|669|670.4|669.4|669.9|668.9|14
1750994100000|2025-06-27 03:15:00|669.6|668.6|669.4|668.4|669.6|668.6|669.4|668.4|30
1750994400000|2025-06-27 03:20:00|669.3|668.3|669.1|668.1|669.3|668.3|668.9|667.9|33
1750994700000|2025-06-27 03:25:00|669|668|669|668|669.1|668.1|668.6|667.6|27
1750995000000|2025-06-27 03:30:00|668.9|667.9|669.3|668.3|669.4|668.4|668.9|667.9|2
1750995300000|2025-06-27 03:35:00|669.4|668.4|669.3|668.3|669.4|668.4|669.1|668.1|8
1750995600000|2025-06-27 03:40:00|669.4|668.4|669.1|668.1|669.4|668.4|669|668|4
1750995900000|2025-06-27 03:45:00|669.3|668.3|668.6|667.6|669.3|668.3|668.6|667.6|62
1750996500000|2025-06-27 03:55:00|668.8|667.8|668.6|667.6|668.8|667.8|668.6|667.6|1
1750996800000|2025-06-27 04:00:00|668.4|667.4|668.6|667.6|668.8|667.8|668.4|667.4|32
1750997100000|2025-06-27 04:05:00|668.8|667.8|669.4|668.4|669.4|668.4|668.6|667.6|2
1750997400000|2025-06-27 04:10:00|669.3|668.3|669.4|668.4|669.4|668.4|669|668|5
1750997700000|2025-06-27 04:15:00|669.6|668.6|669.5|668.5|669.6|668.6|669.5|668.5|8
1750998000000|2025-06-27 04:20:00|669.6|668.6|669.9|668.9|669.9|668.9|669.5|668.5|7
1750998300000|2025-06-27 04:25:00|669.8|668.8|669.5|668.5|669.8|668.8|669.4|668.4|1
1750998600000|2025-06-27 04:30:00|669.4|668.4|669.5|668.5|669.5|668.5|669.4|668.4|3
1750998900000|2025-06-27 04:35:00|669.6|668.6|669.6|668.6|669.6|668.6|669.5|668.5|10
1750999200000|2025-06-27 04:40:00|669.4|668.4|669.5|668.5|669.5|668.5|669.4|668.4|4
1750999500000|2025-06-27 04:45:00|669.6|668.6|669.6|668.6|669.6|668.6|669.6|668.6|0
1750999800000|2025-06-27 04:50:00|669.5|668.5|669.4|668.4|669.5|668.5|669.4|668.4|0
1751000100000|2025-06-27 04:55:00|669.3|668.3|669.3|668.3|669.4|668.4|669.1|668.1|19
1751000400000|2025-06-27 05:00:00|669.1|668.1|669.5|668.5|669.6|668.6|669|668|43
1751000700000|2025-06-27 05:05:00|669.8|668.8|670.3|669.3|670.3|669.3|669.6|668.6|6
1751001000000|2025-06-27 05:10:00|670.1|669.1|669.9|668.9|670.1|669.1|669.4|668.4|154
1751001300000|2025-06-27 05:15:00|670|669|669.9|668.9|670.1|669.1|669.9|668.9|0
1751001600000|2025-06-27 05:20:00|669.6|668.6|669.6|668.6|669.6|668.6|669.6|668.6|25
1751001900000|2025-06-27 05:25:00|669.4|668.4|670|669|670.3|669.3|669.4|668.4|26
1751002200000|2025-06-27 05:30:00|669.9|668.9|670|669|670.3|669.3|669.6|668.6|3
1751002500000|2025-06-27 05:35:00|670.1|669.1|670|669|670.1|669.1|669.8|668.8|37
1751002800000|2025-06-27 05:40:00|669.9|668.9|669.4|668.4|669.9|668.9|669.3|668.3|41
1751003100000|2025-06-27 05:45:00|669.5|668.5|669.3|668.3|669.5|668.5|669.1|668.1|30
1751003400000|2025-06-27 05:50:00|669.4|668.4|669|668|669.6|668.6|669|668|16
1751003700000|2025-06-27 05:55:00|669.1|668.1|669.5|668.5|669.5|668.5|668.8|667.8|10
1751004000000|2025-06-27 06:00:00|669.4|668.4|669.5|668.5|669.9|668.9|668.9|667.9|30
1751004300000|2025-06-27 06:05:00|669.4|668.4|669.4|668.4|669.5|668.5|669.1|668.1|7
1751004600000|2025-06-27 06:10:00|669.6|668.6|669.9|668.9|670.1|669.1|669.4|668.4|94
1751004900000|2025-06-27 06:15:00|669.8|668.8|669.6|668.6|670.1|669.1|669.3|668.3|316
1751005200000|2025-06-27 06:20:00|669.5|668.5|669.3|668.3|669.5|668.5|669.1|668.1|65
1751005500000|2025-06-27 06:25:00|669|668|668.6|667.6|669.1|668.1|668.4|667.4|173
1751005800000|2025-06-27 06:30:00|668.4|667.4|668.6|667.6|669.4|668.4|668.4|667.4|454
1751006100000|2025-06-27 06:35:00|668.5|667.5|668.1|667.1|668.6|667.6|667.9|666.9|78
1751006400000|2025-06-27 06:40:00|668.3|667.3|667.4|666.4|668.3|667.3|667.3|666.3|167
1751006700000|2025-06-27 06:45:00|667.6|666.6|668.1|667.1|668.4|667.4|667.6|666.6|309
1751007000000|2025-06-27 06:50:00|667.9|666.9|667.9|666.9|668.1|667.1|667.5|666.5|166
1751007300000|2025-06-27 06:55:00|668.1|667.1|667.9|666.9|668.4|667.4|667.5|666.5|388
1751007600000|2025-06-27 07:00:00|668.1|667.1|669.9|668.9|669.9|668.9|667.6|666.6|263
1751007900000|2025-06-27 07:05:00|669.6|668.6|669.1|668.1|670.4|669.4|669.1|668.1|442
1751008200000|2025-06-27 07:10:00|669.3|668.3|670.1|669.1|670.4|669.4|669.3|668.3|342
1751008500000|2025-06-27 07:15:00|670|669|670.1|669.1|670.5|669.5|669.4|668.4|134
1751008800000|2025-06-27 07:20:00|670|669|670.1|669.1|670.6|669.6|669.9|668.9|152
1751009100000|2025-06-27 07:25:00|669.9|668.9|669|668|670|669|668.9|667.9|282
1751009400000|2025-06-27 07:30:00|669.1|668.1|667.9|666.9|669.1|668.1|667.9|666.9|221
1751009700000|2025-06-27 07:35:00|668|667|666.6|665.6|668|667|666.6|665.6|611
1751010000000|2025-06-27 07:40:00|666.9|665.9|666.4|665.4|666.9|665.9|666.1|665.1|351
1751010300000|2025-06-27 07:45:00|666.1|665.1|665.9|664.9|666.6|665.6|665.6|664.6|348
1751010600000|2025-06-27 07:50:00|665.6|664.6|666.6|665.6|666.6|665.6|665.6|664.6|231
1751010900000|2025-06-27 07:55:00|666.9|665.9|667.3|666.3|667.4|666.4|666.4|665.4|728
1751011200000|2025-06-27 08:00:00|667.4|666.4|667.4|666.4|668.1|667.1|666.9|665.9|438
1751011500000|2025-06-27 08:05:00|667.3|666.3|666.6|665.6|667.4|666.4|666.3|665.3|524
1751011800000|2025-06-27 08:10:00|666.8|665.8|667.1|666.1|667.6|666.6|666.4|665.4|282
1751012100000|2025-06-27 08:15:00|667.3|666.3|667.6|666.6|667.9|666.9|666.9|665.9|218
1751012400000|2025-06-27 08:20:00|667.9|666.9|667.4|666.4|667.9|666.9|666.9|665.9|278
1751012700000|2025-06-27 08:25:00|667.1|666.1|667.9|666.9|668.4|667.4|666.9|665.9|1466
1751013000000|2025-06-27 08:30:00|668.1|667.1|668.5|667.5|668.9|667.9|667.6|666.6|1201
1751013300000|2025-06-27 08:35:00|668.4|667.4|668.3|667.3|668.9|667.9|667.9|666.9|300
1751013600000|2025-06-27 08:40:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|76
1751013900000|2025-06-27 08:45:00|668.3|667.3|666.8|665.8|668.3|667.3|666.6|665.6|415
1751014200000|2025-06-27 08:50:00|666.9|665.9|667.1|666.1|667.1|666.1|666.8|665.8|60
1751014500000|2025-06-27 08:55:00|666.9|665.9|667.6|666.6|667.6|666.6|666.9|665.9|184
1751014800000|2025-06-27 09:00:00|667.9|666.9|667|666|668.4|667.4|666.9|665.9|607
1751015100000|2025-06-27 09:05:00|667.1|666.1|668.1|667.1|668.6|667.6|667.1|666.1|881
1751015400000|2025-06-27 09:10:00|668|667|666.9|665.9|668|667|666.9|665.9|229
1751015700000|2025-06-27 09:15:00|667|666|667|666|667.1|666.1|666.4|665.4|313
1751016000000|2025-06-27 09:20:00|667.1|666.1|667.1|666.1|667.4|666.4|666.9|665.9|131
1751016300000|2025-06-27 09:25:00|667|666|667.6|666.6|667.6|666.6|666.9|665.9|247
1751016600000|2025-06-27 09:30:00|667.9|666.9|667.4|666.4|667.9|666.9|667.1|666.1|158
1751016900000|2025-06-27 09:35:00|667.6|666.6|666.6|665.6|667.9|666.9|666.1|665.1|586
1751017200000|2025-06-27 09:40:00|666.8|665.8|666.1|665.1|667.1|666.1|665.9|664.9|172
1751017500000|2025-06-27 09:45:00|666.4|665.4|665.4|664.4|666.4|665.4|665.4|664.4|334
1751017800000|2025-06-27 09:50:00|665.6|664.6|665.4|664.4|665.6|664.6|665.3|664.3|93
1751018100000|2025-06-27 09:55:00|665.3|664.3|665.1|664.1|665.6|664.6|665|664|126
1751018400000|2025-06-27 10:00:00|665.4|664.4|666.1|665.1|666.1|665.1|665.1|664.1|294
1751018700000|2025-06-27 10:05:00|666.3|665.3|666.9|665.9|667.1|666.1|666.1|665.1|422
1751019000000|2025-06-27 10:10:00|667.1|666.1|667|666|667.1|666.1|666.6|665.6|59
1751019300000|2025-06-27 10:15:00|666.9|665.9|666.1|665.1|666.9|665.9|666.1|665.1|54
1751019600000|2025-06-27 10:20:00|666.4|665.4|665.9|664.9|666.4|665.4|665.6|664.6|214
1751019900000|2025-06-27 10:25:00|665.6|664.6|665.4|664.4|666.1|665.1|665.1|664.1|264
1751020200000|2025-06-27 10:30:00|665.5|664.5|665.6|664.6|665.9|664.9|665.4|664.4|92
1751020500000|2025-06-27 10:35:00|665.9|664.9|665.1|664.1|665.9|664.9|665.1|664.1|84
1751020800000|2025-06-27 10:40:00|665.4|664.4|665.4|664.4|665.4|664.4|665.1|664.1|101
1751021100000|2025-06-27 10:45:00|665.1|664.1|663.9|662.9|665.1|664.1|663.6|662.6|225
1751021400000|2025-06-27 10:50:00|663.8|662.8|662.6|661.6|663.9|662.9|662.6|661.6|191
1751021700000|2025-06-27 10:55:00|662.9|661.9|661.9|660.9|662.9|661.9|661.8|660.8|716
1751022000000|2025-06-27 11:00:00|662.1|661.1|662.4|661.4|662.5|661.5|661.6|660.6|313
1751022300000|2025-06-27 11:05:00|662.6|661.6|662.5|661.5|662.8|661.8|662.4|661.4|105
1751022600000|2025-06-27 11:10:00|662.4|661.4|662.9|661.9|663.1|662.1|662.1|661.1|206
1751022900000|2025-06-27 11:15:00|663.1|662.1|663|662|663.1|662.1|662.6|661.6|253
1751023200000|2025-06-27 11:20:00|663.1|662.1|662.9|661.9|663.3|662.3|662.6|661.6|195
1751023500000|2025-06-27 11:25:00|663|662|663.4|662.4|663.6|662.6|662.9|661.9|115
1751023800000|2025-06-27 11:30:00|663.6|662.6|663.9|662.9|664.1|663.1|662.9|661.9|426
1751024100000|2025-06-27 11:35:00|663.6|662.6|663.8|662.8|663.9|662.9|663.6|662.6|128
1751024400000|2025-06-27 11:40:00|663.9|662.9|664.4|663.4|664.5|663.5|663.6|662.6|141
1751024700000|2025-06-27 11:45:00|664.6|663.6|664.5|663.5|665.4|664.4|664.4|663.4|506
1751025000000|2025-06-27 11:50:00|664.4|663.4|664.6|663.6|665.1|664.1|664.4|663.4|229
1751025300000|2025-06-27 11:55:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|120
1751025600000|2025-06-27 12:00:00|664.5|663.5|663.4|662.4|664.9|663.9|663.4|662.4|189
1751025900000|2025-06-27 12:05:00|663.6|662.6|663.4|662.4|663.6|662.6|663.1|662.1|60
1751026200000|2025-06-27 12:10:00|663.6|662.6|663.9|662.9|663.9|662.9|663.4|662.4|353
1751026500000|2025-06-27 12:15:00|664|663|663.9|662.9|664.4|663.4|663.6|662.6|109
1751026800000|2025-06-27 12:20:00|663.6|662.6|663.4|662.4|664.1|663.1|663.1|662.1|67
1751027100000|2025-06-27 12:25:00|663.3|662.3|663.3|662.3|663.6|662.6|662.9|661.9|101
1751027400000|2025-06-27 12:30:00|663.1|662.1|662.9|661.9|663.1|662.1|662.1|661.1|177
1751027700000|2025-06-27 12:35:00|662.8|661.8|662.4|661.4|662.9|661.9|662.1|661.1|1200
1751028000000|2025-06-27 12:40:00|662.5|661.5|661.6|660.6|662.6|661.6|661.4|660.4|83
1751028300000|2025-06-27 12:45:00|661.5|660.5|661.4|660.4|661.9|660.9|661.4|660.4|91
1751028600000|2025-06-27 12:50:00|661.5|660.5|661.6|660.6|661.6|660.6|660.9|659.9|275
1751028900000|2025-06-27 12:55:00|661.4|660.4|661.9|660.9|661.9|660.9|661.3|660.3|200
1751029200000|2025-06-27 13:00:00|662.1|661.1|662.5|661.5|662.9|661.9|661.6|660.6|654
1751029500000|2025-06-27 13:05:00|662.4|661.4|662.4|661.4|663|662|662|661|132
1751029800000|2025-06-27 13:10:00|662.5|661.5|661.4|660.4|662.6|661.6|661.4|660.4|985
1751030100000|2025-06-27 13:15:00|661.3|660.3|661.4|660.4|662.1|661.1|660.6|659.6|741
1751030400000|2025-06-27 13:20:00|661.5|660.5|661.5|660.5|661.6|660.6|661.1|660.1|243
1751030700000|2025-06-27 13:25:00|661.6|660.6|661.1|660.1|661.6|660.6|660.4|659.4|778
1751031000000|2025-06-27 13:30:00|660.9|659.9|662.5|661.5|663|662|660.6|659.6|469
1751031300000|2025-06-27 13:35:00|662.6|661.6|660.6|659.6|662.6|661.6|660.5|659.5|763
1751031600000|2025-06-27 13:40:00|660.5|659.5|660.1|659.1|661.6|660.6|660.1|659.1|431
1751031900000|2025-06-27 13:45:00|659.9|658.9|658.4|657.4|660.1|659.1|658.1|657.1|799
1751032200000|2025-06-27 13:50:00|658.5|657.5|659.9|658.9|660.1|659.1|658.4|657.4|260
1751032500000|2025-06-27 13:55:00|659.6|658.6|660.4|659.4|661.4|660.4|659.6|658.6|757
1751032800000|2025-06-27 14:00:00|660.5|659.5|659.4|658.4|660.9|659.9|658.9|657.9|234
1751033100000|2025-06-27 14:05:00|659.1|658.1|658.4|657.4|659.1|658.1|657.9|656.9|838
1751033400000|2025-06-27 14:10:00|658.1|657.1|658.1|657.1|659.1|658.1|657.9|656.9|509
1751033700000|2025-06-27 14:15:00|658.4|657.4|658.9|657.9|658.9|657.9|658.1|657.1|264
1751034000000|2025-06-27 14:20:00|659|658|659.4|658.4|660.6|659.6|658.8|657.8|1644
1751034300000|2025-06-27 14:25:00|659.3|658.3|659.6|658.6|659.6|658.6|658.9|657.9|176
1751034600000|2025-06-27 14:30:00|659.8|658.8|659.9|658.9|660.4|659.4|659.6|658.6|984
1751034900000|2025-06-27 14:35:00|659.6|658.6|658.5|657.5|659.8|658.8|658.4|657.4|764
1751035200000|2025-06-27 14:40:00|658.6|657.6|658.6|657.6|659|658|658.4|657.4|326
1751035500000|2025-06-27 14:45:00|658.8|657.8|659.6|658.6|659.9|658.9|658.6|657.6|205
1751035800000|2025-06-27 14:50:00|659.5|658.5|658.9|657.9|659.6|658.6|658.5|657.5|459
1751036100000|2025-06-27 14:55:00|659|658|658.9|657.9|659.1|658.1|658.6|657.6|174
1751036400000|2025-06-27 15:00:00|658.6|657.6|658.4|657.4|659.1|658.1|658.1|657.1|347
1751036700000|2025-06-27 15:05:00|658.1|657.1|659.6|658.6|660.1|659.1|658.1|657.1|754
1751037000000|2025-06-27 15:10:00|659.9|658.9|659.6|658.6|660.3|659.3|658.9|657.9|403
1751037300000|2025-06-27 15:15:00|659.8|658.8|659.4|658.4|660.6|659.6|659.4|658.4|986
1751037600000|2025-06-27 15:20:00|659.3|658.3|659|658|659.4|658.4|658.4|657.4|613
1751037900000|2025-06-27 15:25:00|659.1|658.1|659.9|658.9|660.5|659.5|658.6|657.6|2094
1751038200000|2025-06-27 15:30:00|659.8|658.8|653|652|659.9|658.9|652.9|651.9|3919
1751038500000|2025-06-27 15:35:00|653.1|652.1|651.1|650.1|653.1|652.1|650.9|649.9|1455
1751038800000|2025-06-27 15:40:00|651|650|650.5|649.5|651.1|650.1|648.6|647.6|2122
1751039100000|2025-06-27 15:45:00|650.6|649.6|652|651|653.3|652.3|650.6|649.6|909
1751039400000|2025-06-27 15:50:00|652.1|651.1|653.4|652.4|653.9|652.9|651.5|650.5|552
1751039700000|2025-06-27 15:55:00|653.3|652.3|653.6|652.6|654.4|653.4|652.9|651.9|1716
1751040000000|2025-06-27 16:00:00|653.4|652.4|653.5|652.5|654.5|653.5|652.5|651.5|745
1751040300000|2025-06-27 16:05:00|653.6|652.6|653.5|652.5|653.9|652.9|652.9|651.9|352
1751040600000|2025-06-27 16:10:00|653.6|652.6|652.4|651.4|654|653|652.4|651.4|458
1751040900000|2025-06-27 16:15:00|652.6|651.6|652.1|651.1|652.9|651.9|652.1|651.1|244
1751041200000|2025-06-27 16:20:00|652|651|653.1|652.1|653.3|652.3|651.9|650.9|226
1751041500000|2025-06-27 16:25:00|653|652|653.6|652.6|654.3|653.3|652.8|651.8|229
1751041800000|2025-06-27 16:30:00|653.4|652.4|652.6|651.6|654.3|653.3|652.5|651.5|259
1751042100000|2025-06-27 16:35:00|652.8|651.8|652.4|651.4|653.4|652.4|652.1|651.1|271
1751042400000|2025-06-27 16:40:00|652.6|651.6|654.5|653.5|655|654|652.6|651.6|727
1751042700000|2025-06-27 16:45:00|654.6|653.6|654.4|653.4|654.6|653.6|654|653|164
1751043000000|2025-06-27 16:50:00|654.3|653.3|654.9|653.9|655.1|654.1|654.1|653.1|201
1751043300000|2025-06-27 16:55:00|655|654|654.9|653.9|655.3|654.3|654.6|653.6|137
1751043600000|2025-06-27 17:00:00|654.6|653.6|654.4|653.4|654.9|653.9|654.4|653.4|632
1751043900000|2025-06-27 17:05:00|654.5|653.5|654.4|653.4|654.6|653.6|653.9|652.9|247
1751044200000|2025-06-27 17:10:00|654.6|653.6|654.6|653.6|656.4|655.4|654.1|653.1|484
1751044500000|2025-06-27 17:15:00|654.9|653.9|655.1|654.1|655.3|654.3|654.1|653.1|253
1751044800000|2025-06-27 17:20:00|655|654|656|655|656.4|655.4|654.9|653.9|123
1751045100000|2025-06-27 17:25:00|656.1|655.1|655.8|654.8|656.1|655.1|655.3|654.3|135
1751045400000|2025-06-27 17:30:00|655.6|654.6|656.6|655.6|656.9|655.9|655.6|654.6|196
1751045700000|2025-06-27 17:35:00|656.4|655.4|655.9|654.9|656.6|655.6|655.4|654.4|251
1751046000000|2025-06-27 17:40:00|655.8|654.8|654.9|653.9|655.9|654.9|654.4|653.4|218
1751046300000|2025-06-27 17:45:00|654.8|653.8|654.9|653.9|655|654|654|653|168
1751046600000|2025-06-27 17:50:00|655.3|654.3|655.9|654.9|656.4|655.4|654.9|653.9|417
1751046900000|2025-06-27 17:55:00|655.8|654.8|656.1|655.1|656.4|655.4|655.6|654.6|139
1751047200000|2025-06-27 18:00:00|656.3|655.3|655.6|654.6|656.4|655.4|655.6|654.6|178
1751047500000|2025-06-27 18:05:00|655.4|654.4|654.9|653.9|655.5|654.5|654.4|653.4|313
1751047800000|2025-06-27 18:10:00|654.8|653.8|655.1|654.1|655.5|654.5|654.1|653.1|300
1751048100000|2025-06-27 18:15:00|654.9|653.9|655.4|654.4|655.9|654.9|654.9|653.9|297
1751048400000|2025-06-27 18:20:00|655.5|654.5|655|654|655.9|654.9|654.9|653.9|158
1751048700000|2025-06-27 18:25:00|655.1|654.1|654.1|653.1|655.8|654.8|654.1|653.1|439
1751049000000|2025-06-27 18:30:00|653.9|652.9|653.1|652.1|654.1|653.1|653.1|652.1|247
1751049300000|2025-06-27 18:35:00|652.9|651.9|653.1|652.1|653.1|652.1|652.8|651.8|58
1751049600000|2025-06-27 18:40:00|652.9|651.9|653.1|652.1|653.4|652.4|652.6|651.6|39
1751049900000|2025-06-27 18:45:00|653.3|652.3|653.1|652.1|653.4|652.4|653|652|48
1751050200000|2025-06-27 18:50:00|653|652|652.9|651.9|653.1|652.1|652.6|651.6|50
1751050500000|2025-06-27 18:55:00|652.8|651.8|652.9|651.9|652.9|651.9|652.6|651.6|22
1751050800000|2025-06-27 19:00:00|652.8|651.8|652.6|651.6|652.9|651.9|652.6|651.6|237
1751051100000|2025-06-27 19:05:00|652.5|651.5|652.4|651.4|652.6|651.6|652.4|651.4|42
1751051400000|2025-06-27 19:10:00|652.6|651.6|652.1|651.1|652.6|651.6|652.1|651.1|78
1751051700000|2025-06-27 19:15:00|652.3|651.3|652.1|651.1|652.4|651.4|652.1|651.1|14
1751052000000|2025-06-27 19:20:00|652.4|651.4|652.1|651.1|652.4|651.4|652.1|651.1|12
1751052300000|2025-06-27 19:25:00|652.4|651.4|652.1|651.1|652.4|651.4|652.1|651.1|127
1751052600000|2025-06-27 19:30:00|652.3|651.3|651.6|650.6|652.4|651.4|651.6|650.6|191
1751052900000|2025-06-27 19:35:00|651.5|650.5|651.4|650.4|651.6|650.6|651.4|650.4|14
1751053200000|2025-06-27 19:40:00|651.1|650.1|651.4|650.4|651.4|650.4|651.1|650.1|17
1751053500000|2025-06-27 19:45:00|651.3|650.3|651.4|650.4|651.4|650.4|651.1|650.1|50
1751053800000|2025-06-27 19:50:00|651.5|650.5|651.6|650.6|651.9|650.9|651.4|650.4|86
1751054100000|2025-06-27 19:55:00|651.8|650.8|651.6|650.6|652|651|651.6|650.6|13
1751054400000|2025-06-27 20:00:00|651.9|650.9|651.9|650.9|652|651|651.6|650.6|36
1751054700000|2025-06-27 20:05:00|651.8|650.8|651.9|650.9|652|651|651.6|650.6|3
1751055000000|2025-06-27 20:10:00|652|651|652.1|651.1|652.4|651.4|651.9|650.9|22
1751055300000|2025-06-27 20:15:00|652|651|651.6|650.6|652|651|651.6|650.6|3
1751055600000|2025-06-27 20:20:00|651.4|650.4|651.3|650.3|651.4|650.4|651.3|650.3|11
1751055900000|2025-06-27 20:25:00|651.4|650.4|651.4|650.4|651.4|650.4|651.3|650.3|12
1751056200000|2025-06-27 20:30:00|651.5|650.5|651.3|650.3|651.5|650.5|651.3|650.3|0
1751056500000|2025-06-27 20:35:00|651.4|650.4|651.6|650.6|651.6|650.6|651.3|650.3|15
1751056800000|2025-06-27 20:40:00|651.8|650.8|652.3|651.3|652.5|651.5|651.8|650.8|59
1751057100000|2025-06-27 20:45:00|652.1|651.1|652|651|652.4|651.4|652|651|7
1751057400000|2025-06-27 20:50:00|652.1|651.1|651.9|650.9|652.1|651.1|651.8|650.8|7
1751057700000|2025-06-27 20:55:00|651.8|650.8|651.9|650.9|652|651|651.8|650.8|4
1751234400000|2025-06-29 22:00:00|652|651|651.4|650.4|652.1|651.1|649.5|648.1|13
1751234700000|2025-06-29 22:05:00|651.3|650.3|650|649|651.4|650.4|649.8|648.8|131
1751235000000|2025-06-29 22:10:00|650.1|649.1|650.6|649.6|650.9|649.9|650|649|4
1751235300000|2025-06-29 22:15:00|650.8|649.8|651|650|651.4|650.4|650.6|649.6|7
1751235600000|2025-06-29 22:20:00|650.8|649.8|651|650|651|650|650.8|649.8|7
1751235900000|2025-06-29 22:25:00|650.8|649.8|650.5|649.5|650.8|649.8|650.4|649.4|0
1751236500000|2025-06-29 22:35:00|650.3|649.3|649.8|648.8|650.3|649.3|649.8|648.8|2
1751236800000|2025-06-29 22:40:00|649.9|648.9|649.3|648.3|649.9|648.9|649.3|648.3|1
1751237100000|2025-06-29 22:45:00|649|648|649|648|649|648|648.8|647.8|1
1751237400000|2025-06-29 22:50:00|649.3|648.3|649.8|648.8|649.8|648.8|649.1|648.1|1
1751237700000|2025-06-29 22:55:00|649.5|648.5|649.5|648.5|649.8|648.8|649.4|648.4|0
1751238000000|2025-06-29 23:00:00|649.8|648.8|649.5|648.5|649.8|648.8|649.4|648.4|0
1751238300000|2025-06-29 23:05:00|649.4|648.4|649.4|648.4|649.4|648.4|649.1|648.1|1
1751238600000|2025-06-29 23:10:00|649.5|648.5|649.5|648.5|649.8|648.8|649.4|648.4|0
1751238900000|2025-06-29 23:15:00|649.6|648.6|649.8|648.8|650.1|649.1|649.5|648.5|0
1751239200000|2025-06-29 23:20:00|649.5|648.5|649.6|648.6|649.8|648.8|649.4|648.4|0
1751239500000|2025-06-29 23:25:00|649.5|648.5|649.6|648.6|649.6|648.6|649.5|648.5|0
1751239800000|2025-06-29 23:30:00|649.8|648.8|649.4|648.4|649.8|648.8|649.4|648.4|0
1751240100000|2025-06-29 23:35:00|649.5|648.5|649.6|648.6|649.8|648.8|649.5|648.5|0
1751240400000|2025-06-29 23:40:00|649.8|648.8|649.3|648.3|649.8|648.8|649.3|648.3|0
1751240700000|2025-06-29 23:45:00|649.1|648.1|649.6|648.6|649.6|648.6|649.1|648.1|17
1751241000000|2025-06-29 23:50:00|649.8|648.8|650.3|649.3|650.3|649.3|649.8|648.8|0
1751241300000|2025-06-29 23:55:00|650.4|649.4|650.4|649.4|650.5|649.5|650.4|649.4|0
1751241600000|2025-06-30 00:00:00|649.9|648.9|650.1|649.1|650.1|649.1|649.6|648.6|40
1751241900000|2025-06-30 00:05:00|650|649|649.9|648.9|650|649|648.5|647.5|48
1751242200000|2025-06-30 00:10:00|649.8|648.8|649.3|648.3|649.8|648.8|648.5|647.5|154
1751242500000|2025-06-30 00:15:00|649.4|648.4|649.1|648.1|649.4|648.4|649|648|0
1751242800000|2025-06-30 00:20:00|649|648|648.9|647.9|649.1|648.1|648.9|647.9|0
1751243100000|2025-06-30 00:25:00|649|648|648|647|649|648|647.8|646.8|19
1751243400000|2025-06-30 00:30:00|647.9|646.9|647.8|646.8|648|647|647.6|646.6|1
1751243700000|2025-06-30 00:35:00|647.6|646.6|647.8|646.8|647.9|646.9|647.6|646.6|8
1751244000000|2025-06-30 00:40:00|647.6|646.6|648.4|647.4|648.5|647.5|647.6|646.6|16
1751244300000|2025-06-30 00:45:00|648.5|647.5|648.4|647.4|648.6|647.6|648.4|647.4|0
1751244600000|2025-06-30 00:50:00|648.3|647.3|648.3|647.3|648.5|647.5|648.3|647.3|1
1751244900000|2025-06-30 00:55:00|648.5|647.5|649|648|649|648|648.3|647.3|29
1751245200000|2025-06-30 01:00:00|648.9|647.9|649|648|649.8|648.8|648.8|647.8|7
1751245500000|2025-06-30 01:05:00|649.1|648.1|649|648|649.4|648.4|648.9|647.9|0
1751245800000|2025-06-30 01:10:00|649.1|648.1|649.1|648.1|649.3|648.3|648.8|647.8|3
1751246100000|2025-06-30 01:15:00|649|648|649|648|649.1|648.1|648.8|647.8|4
1751246400000|2025-06-30 01:20:00|649.1|648.1|649|648|649.4|648.4|648.9|647.9|3
1751246700000|2025-06-30 01:25:00|649.1|648.1|648.5|647.5|649.4|648.4|648.5|647.5|2
1751247000000|2025-06-30 01:30:00|648.8|647.8|648.9|647.9|649.5|648.5|648.5|647.5|3
1751247300000|2025-06-30 01:35:00|648.8|647.8|648.6|647.6|649|648|648.6|647.6|1
1751247600000|2025-06-30 01:40:00|648.8|647.8|649|648|649.1|648.1|648.5|647.5|0
1751247900000|2025-06-30 01:45:00|648.9|647.9|649.5|648.5|649.5|648.5|648.5|647.5|8
1751248200000|2025-06-30 01:50:00|649.6|648.6|648.5|647.5|649.8|648.8|648.5|647.5|8
1751248500000|2025-06-30 01:55:00|648.6|647.6|649|648|649|648|648.3|647.3|8
1751248800000|2025-06-30 02:00:00|648.9|647.9|651.9|650.9|652.1|651.1|648.9|647.9|115
1751249100000|2025-06-30 02:05:00|651.8|650.8|651.5|650.5|651.8|650.8|651|650|37
1751249400000|2025-06-30 02:10:00|651.6|650.6|651.6|650.6|651.8|650.8|651.3|650.3|1
1751249700000|2025-06-30 02:15:00|651.8|650.8|651.5|650.5|651.8|650.8|651.3|650.3|2
1751250000000|2025-06-30 02:20:00|651.4|650.4|651.5|650.5|651.8|650.8|651.4|650.4|1
1751250300000|2025-06-30 02:25:00|651.6|650.6|651.8|650.8|651.8|650.8|651.5|650.5|1
1751250600000|2025-06-30 02:30:00|651.9|650.9|652.6|651.6|652.9|651.9|651.8|650.8|23
1751250900000|2025-06-30 02:35:00|652.5|651.5|652.1|651.1|652.9|651.9|652|651|4
1751251200000|2025-06-30 02:40:00|652.3|651.3|652.1|651.1|652.3|651.3|651.6|650.6|2
1751251500000|2025-06-30 02:45:00|652.3|651.3|652.3|651.3|652.9|651.9|652|651|2
1751251800000|2025-06-30 02:50:00|652.1|651.1|652.1|651.1|652.4|651.4|651.9|650.9|3
1751252100000|2025-06-30 02:55:00|652|651|652.5|651.5|652.5|651.5|652|651|2
1751252400000|2025-06-30 03:00:00|652.6|651.6|652.4|651.4|652.6|651.6|652.1|651.1|4
1751252700000|2025-06-30 03:05:00|652.6|651.6|652.5|651.5|652.6|651.6|652.4|651.4|2
1751253000000|2025-06-30 03:10:00|652.4|651.4|652.4|651.4|652.4|651.4|652.3|651.3|0
1751253300000|2025-06-30 03:15:00|652.5|651.5|652.5|651.5|652.6|651.6|652|651|2
1751253600000|2025-06-30 03:20:00|652.6|651.6|652.6|651.6|652.6|651.6|652.5|651.5|0
1751253900000|2025-06-30 03:25:00|652.5|651.5|652.9|651.9|653|652|652.5|651.5|7
1751254200000|2025-06-30 03:30:00|652.8|651.8|652.6|651.6|652.8|651.8|652.6|651.6|2
1751254500000|2025-06-30 03:35:00|652.5|651.5|652.5|651.5|652.6|651.6|652.4|651.4|8
1751254800000|2025-06-30 03:40:00|652.6|651.6|652.5|651.5|652.6|651.6|652.5|651.5|3
1751255100000|2025-06-30 03:45:00|652.6|651.6|652.5|651.5|652.8|651.8|652.5|651.5|0
1751255400000|2025-06-30 03:50:00|652.6|651.6|652.3|651.3|652.6|651.6|652.3|651.3|2
1751255700000|2025-06-30 03:55:00|652.4|651.4|652|651|652.4|651.4|651.9|650.9|5
1751256000000|2025-06-30 04:00:00|652.1|651.1|652.3|651.3|652.5|651.5|652|651|4
1751256300000|2025-06-30 04:05:00|652.4|651.4|652.4|651.4|652.5|651.5|652.3|651.3|1
1751256600000|2025-06-30 04:10:00|652.3|651.3|652.8|651.8|652.8|651.8|652.3|651.3|2
1751256900000|2025-06-30 04:15:00|652.9|651.9|652.9|651.9|652.9|651.9|652.6|651.6|0
1751257200000|2025-06-30 04:20:00|653|652|652.8|651.8|653|652|652.6|651.6|0
1751257500000|2025-06-30 04:25:00|652.9|651.9|652.8|651.8|652.9|651.9|652.8|651.8|0
1751257800000|2025-06-30 04:30:00|652.6|651.6|652.6|651.6|652.8|651.8|652.5|651.5|3
1751258100000|2025-06-30 04:35:00|652.8|651.8|653|652|653|652|652.6|651.6|3
1751258400000|2025-06-30 04:40:00|652.9|651.9|653|652|653|652|652.9|651.9|0
1751258700000|2025-06-30 04:45:00|652.9|651.9|652.9|651.9|652.9|651.9|652.8|651.8|0
1751259000000|2025-06-30 04:50:00|653|652|653|652|653.1|652.1|653|652|1
1751259300000|2025-06-30 04:55:00|653.1|652.1|652.9|651.9|653.1|652.1|652.9|651.9|0
1751259600000|2025-06-30 05:00:00|652.8|651.8|653.1|652.1|653.3|652.3|652.6|651.6|30
1751259900000|2025-06-30 05:05:00|653|652|652.9|651.9|653|652|652.9|651.9|1
1751260200000|2025-06-30 05:10:00|653|652|653|652|653.1|652.1|652.9|651.9|1
1751260500000|2025-06-30 05:15:00|652.9|651.9|653|652|653|652|652.9|651.9|0
1751260800000|2025-06-30 05:20:00|652.9|651.9|653.6|652.6|653.6|652.6|652.6|651.6|69
1751261100000|2025-06-30 05:25:00|653.8|652.8|653.6|652.6|653.8|652.8|653.5|652.5|18
1751261400000|2025-06-30 05:30:00|653.4|652.4|654|653|654|653|653.3|652.3|39
1751261700000|2025-06-30 05:35:00|654.1|653.1|654.5|653.5|654.6|653.6|653.6|652.6|27
1751262000000|2025-06-30 05:40:00|654.4|653.4|655.3|654.3|655.4|654.4|654.4|653.4|24
1751262300000|2025-06-30 05:45:00|655.1|654.1|655.4|654.4|655.4|654.4|655|654|39
1751262600000|2025-06-30 05:50:00|655.3|654.3|655.8|654.8|655.9|654.9|655.1|654.1|84
1751262900000|2025-06-30 05:55:00|655.9|654.9|655.6|654.6|655.9|654.9|655.5|654.5|1
1751263200000|2025-06-30 06:00:00|655.4|654.4|655.3|654.3|655.6|654.6|655.3|654.3|9
1751263500000|2025-06-30 06:05:00|655.1|654.1|654.6|653.6|655.3|654.3|654.4|653.4|42
1751263800000|2025-06-30 06:10:00|654.5|653.5|654.1|653.1|654.6|653.6|654.1|653.1|78
1751264100000|2025-06-30 06:15:00|653.9|652.9|653.4|652.4|653.9|652.9|653.3|652.3|8
1751264400000|2025-06-30 06:20:00|653.5|652.5|653.9|652.9|653.9|652.9|653.4|652.4|6
1751264700000|2025-06-30 06:25:00|653.8|652.8|654.4|653.4|654.6|653.6|653.8|652.8|20
1751265000000|2025-06-30 06:30:00|654.3|653.3|653.9|652.9|654.3|653.3|653.9|652.9|13
1751265300000|2025-06-30 06:35:00|654.1|653.1|653.9|652.9|654.8|653.8|653.9|652.9|119
1751265600000|2025-06-30 06:40:00|654|653|654.9|653.9|655|654|653.9|652.9|278
1751265900000|2025-06-30 06:45:00|654.6|653.6|654|653|654.9|653.9|654|653|92
1751266200000|2025-06-30 06:50:00|653.8|652.8|653.9|652.9|653.9|652.9|653.3|652.3|60
1751266500000|2025-06-30 06:55:00|653.8|652.8|652.9|651.9|654|653|652.6|651.6|88
1751266800000|2025-06-30 07:00:00|652.6|651.6|653.6|652.6|653.8|652.8|651.9|650.9|292
1751267100000|2025-06-30 07:05:00|653.5|652.5|654.4|653.4|654.6|653.6|653.1|652.1|98
1751267400000|2025-06-30 07:10:00|654.5|653.5|654.9|653.9|655|654|654.1|653.1|89
1751267700000|2025-06-30 07:15:00|655|654|654.1|653.1|655.1|654.1|653.9|652.9|97
1751268000000|2025-06-30 07:20:00|653.9|652.9|654.9|653.9|655.1|654.1|653.9|652.9|157
1751268300000|2025-06-30 07:25:00|655.1|654.1|655.9|654.9|656.4|655.4|654.8|653.8|706
1751268600000|2025-06-30 07:30:00|656.1|655.1|656.1|655.1|656.6|655.6|655.9|654.9|220
1751268900000|2025-06-30 07:35:00|655.9|654.9|657.1|656.1|657.1|656.1|655.9|654.9|226
1751269200000|2025-06-30 07:40:00|657.4|656.4|658.4|657.4|659.1|658.1|657.4|656.4|522
1751269500000|2025-06-30 07:45:00|658.1|657.1|657.4|656.4|658.4|657.4|657.3|656.3|113
1751269800000|2025-06-30 07:50:00|657.1|656.1|656.6|655.6|657.4|656.4|656.6|655.6|246
1751270100000|2025-06-30 07:55:00|656.5|655.5|657.1|656.1|657.6|656.6|656.4|655.4|274
1751270400000|2025-06-30 08:00:00|657|656|659.1|658.1|659.4|658.4|656.9|655.9|302
1751270700000|2025-06-30 08:05:00|659|658|659.4|658.4|659.6|658.6|658.9|657.9|207
1751271000000|2025-06-30 08:10:00|659.6|658.6|660.4|659.4|660.4|659.4|659.3|658.3|517
1751271300000|2025-06-30 08:15:00|660.6|659.6|661.4|660.4|661.9|660.9|660.6|659.6|512
1751271600000|2025-06-30 08:20:00|661.1|660.1|661.6|660.6|661.9|660.9|661|660|321
1751271900000|2025-06-30 08:25:00|661.5|660.5|661.3|660.3|661.6|660.6|660.9|659.9|935
1751272200000|2025-06-30 08:30:00|661.4|660.4|661.4|660.4|662.4|661.4|660.4|659.4|1286
1751272500000|2025-06-30 08:35:00|661.6|660.6|661.1|660.1|661.6|660.6|660.9|659.9|311
1751272800000|2025-06-30 08:40:00|660.9|659.9|660.1|659.1|661.6|660.6|659.9|658.9|290
1751273100000|2025-06-30 08:45:00|660.4|659.4|659.4|658.4|660.4|659.4|659.1|658.1|175
1751273400000|2025-06-30 08:50:00|659.6|658.6|660.6|659.6|660.9|659.9|659.4|658.4|435
1751273700000|2025-06-30 08:55:00|660.9|659.9|660.4|659.4|661|660|660|659|440
1751274000000|2025-06-30 09:00:00|660.1|659.1|659.6|658.6|660.1|659.1|659.1|658.1|260
1751274300000|2025-06-30 09:05:00|659.4|658.4|659.9|658.9|659.9|658.9|658.9|657.9|174
1751274600000|2025-06-30 09:10:00|660|659|660.4|659.4|660.6|659.6|660|659|268
1751274900000|2025-06-30 09:15:00|660.6|659.6|661.9|660.9|661.9|660.9|660.6|659.6|615
1751275200000|2025-06-30 09:20:00|661.6|660.6|660.9|659.9|661.6|660.6|660.9|659.9|275
1751275500000|2025-06-30 09:25:00|660.6|659.6|658.9|657.9|660.6|659.6|658.9|657.9|261
1751275800000|2025-06-30 09:30:00|659|658|658.1|657.1|659.1|658.1|657.6|656.6|619
1751276100000|2025-06-30 09:35:00|658.4|657.4|658.8|657.8|658.9|657.9|657.9|656.9|145
1751276400000|2025-06-30 09:40:00|658.6|657.6|659.4|658.4|659.4|658.4|658.6|657.6|248
1751276700000|2025-06-30 09:45:00|659.6|658.6|659.6|658.6|660.1|659.1|659.6|658.6|178
1751277000000|2025-06-30 09:50:00|659.8|658.8|659.1|658.1|660.4|659.4|658.9|657.9|115
1751277300000|2025-06-30 09:55:00|659|658|659.9|658.9|659.9|658.9|658.9|657.9|185
1751277600000|2025-06-30 10:00:00|660|659|658.6|657.6|660|659|658.4|657.4|520
1751277900000|2025-06-30 10:05:00|658.8|657.8|659.4|658.4|659.9|658.9|658.8|657.8|93
1751278200000|2025-06-30 10:10:00|659.6|658.6|659.1|658.1|659.6|658.6|658.9|657.9|312
1751278500000|2025-06-30 10:15:00|658.9|657.9|658.8|657.8|659.4|658.4|658.4|657.4|368
1751278800000|2025-06-30 10:20:00|658.6|657.6|657.1|656.1|658.8|657.8|657|656|307
1751279100000|2025-06-30 10:25:00|657|656|657.9|656.9|658.1|657.1|656.9|655.9|315
1751279400000|2025-06-30 10:30:00|658.1|657.1|659.8|658.8|660.1|659.1|658|657|314
1751279700000|2025-06-30 10:35:00|659.9|658.9|659.9|658.9|660.1|659.1|659.6|658.6|372
1751280000000|2025-06-30 10:40:00|659.6|658.6|659.6|658.6|659.9|658.9|659.4|658.4|147
1751280300000|2025-06-30 10:45:00|659.5|658.5|656.9|655.9|659.6|658.6|656.6|655.6|1475
1751280600000|2025-06-30 10:50:00|657.1|656.1|657.4|656.4|658.3|657.3|656.9|655.9|1005
1751280900000|2025-06-30 10:55:00|657.5|656.5|657.6|656.6|658.1|657.1|657.4|656.4|60
1751281200000|2025-06-30 11:00:00|657.8|656.8|657.9|656.9|658.1|657.1|657.6|656.6|261
1751281500000|2025-06-30 11:05:00|657.6|656.6|657.6|656.6|658|657|657.5|656.5|31
1751281800000|2025-06-30 11:10:00|657.5|656.5|657.6|656.6|657.9|656.9|657.1|656.1|106
1751282100000|2025-06-30 11:15:00|657.9|656.9|657.9|656.9|659.1|658.1|657.9|656.9|115
1751282400000|2025-06-30 11:20:00|657.8|656.8|659.4|658.4|659.6|658.6|657.8|656.8|707
1751282700000|2025-06-30 11:25:00|659.1|658.1|658.9|657.9|659.4|658.4|658.6|657.6|89
1751283000000|2025-06-30 11:30:00|659.1|658.1|658.9|657.9|659.6|658.6|658.9|657.9|191
1751283300000|2025-06-30 11:35:00|659.1|658.1|659.1|658.1|659.4|658.4|659.1|658.1|125
1751283600000|2025-06-30 11:40:00|659.4|658.4|660.4|659.4|660.4|659.4|659.3|658.3|116
1751283900000|2025-06-30 11:45:00|660.6|659.6|660.9|659.9|661.1|660.1|660.6|659.6|145
1751284200000|2025-06-30 11:50:00|661|660|659.6|658.6|661|660|659.4|658.4|106
1751284500000|2025-06-30 11:55:00|659.9|658.9|661.3|660.3|661.4|660.4|659.9|658.9|255
1751284800000|2025-06-30 12:00:00|661.4|660.4|660.9|659.9|661.6|660.6|660.9|659.9|138
1751285100000|2025-06-30 12:05:00|661|660|660.6|659.6|661.1|660.1|660.1|659.1|73
1751285400000|2025-06-30 12:10:00|660.9|659.9|660.6|659.6|660.9|659.9|660.1|659.1|118
1751285700000|2025-06-30 12:15:00|660.4|659.4|661.1|660.1|661.1|660.1|660.4|659.4|174
1751286000000|2025-06-30 12:20:00|661|660|660.6|659.6|661|660|660.4|659.4|152
1751286300000|2025-06-30 12:25:00|660.8|659.8|660.8|659.8|661.1|660.1|660.6|659.6|113
1751286600000|2025-06-30 12:30:00|660.6|659.6|661.6|660.6|661.9|660.9|660.4|659.4|522
1751286900000|2025-06-30 12:35:00|661.8|660.8|661.1|660.1|661.8|660.8|660.9|659.9|108
1751287200000|2025-06-30 12:40:00|661.4|660.4|662.4|661.4|662.9|661.9|661.1|660.1|1202
1751287500000|2025-06-30 12:45:00|662.3|661.3|662.9|661.9|662.9|661.9|661.5|660.5|257
1751287800000|2025-06-30 12:50:00|662.6|661.6|663.9|662.9|664|663|662.6|661.6|807
1751288100000|2025-06-30 12:55:00|664|663|663.9|662.9|664.4|663.4|663.6|662.6|575
1751288400000|2025-06-30 13:00:00|663.6|662.6|661.4|660.4|663.6|662.6|660.8|659.8|1518
1751288700000|2025-06-30 13:05:00|661.3|660.3|661.9|660.9|662.6|661.6|660.9|659.9|592
1751289000000|2025-06-30 13:10:00|662|661|662.4|661.4|663.5|662.5|661.8|660.8|703
1751289300000|2025-06-30 13:15:00|662.1|661.1|662.1|661.1|662.9|661.9|661.9|660.9|412
1751289600000|2025-06-30 13:20:00|662.4|661.4|662.9|661.9|663.4|662.4|661.9|660.9|259
1751289900000|2025-06-30 13:25:00|663|662|662.9|661.9|663.4|662.4|662.4|661.4|312
1751290200000|2025-06-30 13:30:00|662.6|661.6|662.5|661.5|662.9|661.9|661.6|660.6|612
1751290500000|2025-06-30 13:35:00|662.4|661.4|661.1|660.1|662.6|661.6|660.1|659.1|371
1751290800000|2025-06-30 13:40:00|660.9|659.9|660.9|659.9|662.1|661.1|660.8|659.8|225
1751291100000|2025-06-30 13:45:00|660.8|659.8|662.6|661.6|662.9|661.9|660.5|659.5|185
1751291400000|2025-06-30 13:50:00|662.5|661.5|662.9|661.9|663.4|662.4|662.4|661.4|414
1751291700000|2025-06-30 13:55:00|662.6|661.6|663.1|662.1|663.4|662.4|661.4|660.4|343
1751292000000|2025-06-30 14:00:00|663.3|662.3|662.8|661.8|663.9|662.9|661.9|660.9|362
1751292300000|2025-06-30 14:05:00|662.6|661.6|661.6|660.6|663.4|662.4|661.6|660.6|272
1751292600000|2025-06-30 14:10:00|661.4|660.4|661.1|660.1|661.9|660.9|660.9|659.9|239
1751292900000|2025-06-30 14:15:00|661.3|660.3|660.8|659.8|661.6|660.6|660.6|659.6|425
1751293200000|2025-06-30 14:20:00|660.9|659.9|660.1|659.1|661|660|659.6|658.6|495
1751293500000|2025-06-30 14:25:00|660|659|659.6|658.6|660|659|658.9|657.9|702
1751293800000|2025-06-30 14:30:00|659.4|658.4|658.6|657.6|659.4|658.4|657.9|656.9|476
1751294100000|2025-06-30 14:35:00|658.9|657.9|659.4|658.4|659.6|658.6|658.6|657.6|447
1751294400000|2025-06-30 14:40:00|659.5|658.5|660.1|659.1|660.4|659.4|659.4|658.4|585
1751294700000|2025-06-30 14:45:00|660|659|660.1|659.1|660.1|659.1|659.4|658.4|144
1751295000000|2025-06-30 14:50:00|660.3|659.3|659.8|658.8|660.9|659.9|659.6|658.6|419
1751295300000|2025-06-30 14:55:00|659.9|658.9|659.6|658.6|660|659|659.1|658.1|279
1751295600000|2025-06-30 15:00:00|659.8|658.8|660.4|659.4|660.9|659.9|659.6|658.6|364
1751295900000|2025-06-30 15:05:00|660.6|659.6|658.4|657.4|660.8|659.8|658.4|657.4|634
1751296200000|2025-06-30 15:10:00|658.3|657.3|658.4|657.4|658.5|657.5|656.9|655.9|364
1751296500000|2025-06-30 15:15:00|658.1|657.1|659.1|658.1|659.9|658.9|658.1|657.1|578
1751296800000|2025-06-30 15:20:00|659.4|658.4|659.4|658.4|660.4|659.4|659.3|658.3|1075
1751297100000|2025-06-30 15:25:00|659.5|658.5|661.1|660.1|661.9|660.9|659.5|658.5|2990
1751297400000|2025-06-30 15:30:00|661.4|660.4|660.6|659.6|661.4|660.4|659.9|658.9|1226
1751297700000|2025-06-30 15:35:00|660.5|659.5|659.6|658.6|660.9|659.9|659.1|658.1|665
1751298000000|2025-06-30 15:40:00|659.8|658.8|660.1|659.1|660.1|659.1|658.9|657.9|315
1751298300000|2025-06-30 15:45:00|660.3|659.3|660.9|659.9|661|660|660.1|659.1|822
1751298600000|2025-06-30 15:50:00|661|660|660.6|659.6|661.4|660.4|660.4|659.4|617
1751298900000|2025-06-30 15:55:00|660.5|659.5|662.1|661.1|662.4|661.4|660.4|659.4|440
1751299200000|2025-06-30 16:00:00|661.9|660.9|662|661|662.6|661.6|661.9|660.9|247
1751299500000|2025-06-30 16:05:00|662.1|661.1|662.6|661.6|662.6|661.6|661.9|660.9|559
1751299800000|2025-06-30 16:10:00|662.5|661.5|664.1|663.1|664.4|663.4|661.9|660.9|1251
1751300100000|2025-06-30 16:15:00|664.3|663.3|664|663|664.4|663.4|663.9|662.9|303
1751300400000|2025-06-30 16:20:00|663.9|662.9|664.1|663.1|664.5|663.5|663.8|662.8|268
1751300700000|2025-06-30 16:25:00|664|663|664.6|663.6|664.6|663.6|664|663|505
1751301000000|2025-06-30 16:30:00|664.9|663.9|664.9|663.9|665.4|664.4|664.6|663.6|276
1751301300000|2025-06-30 16:35:00|664.6|663.6|663.5|662.5|664.9|663.9|663.4|662.4|251
1751301600000|2025-06-30 16:40:00|663.4|662.4|663.4|662.4|663.5|662.5|662.6|661.6|585
1751301900000|2025-06-30 16:45:00|663.5|662.5|663|662|663.6|662.6|662.8|661.8|129
1751302200000|2025-06-30 16:50:00|662.9|661.9|664.4|663.4|664.4|663.4|662.9|661.9|224
1751302500000|2025-06-30 16:55:00|664.1|663.1|664.4|663.4|664.6|663.6|663.9|662.9|127
1751302800000|2025-06-30 17:00:00|664.5|663.5|663.9|662.9|664.9|663.9|663.6|662.6|129
1751303100000|2025-06-30 17:05:00|663.8|662.8|663.4|662.4|664.1|663.1|663.4|662.4|281
1751303400000|2025-06-30 17:10:00|663.3|662.3|663.6|662.6|663.8|662.8|663.1|662.1|155
1751303700000|2025-06-30 17:15:00|663.8|662.8|664.6|663.6|664.6|663.6|663.8|662.8|372
1751304000000|2025-06-30 17:20:00|664.4|663.4|664.4|663.4|664.4|663.4|664.1|663.1|97
1751304300000|2025-06-30 17:25:00|664.3|663.3|664.4|663.4|664.6|663.6|664.1|663.1|97
1751304600000|2025-06-30 17:30:00|664.5|663.5|664.4|663.4|664.6|663.6|664.1|663.1|164
1751304900000|2025-06-30 17:35:00|664.1|663.1|664.4|663.4|664.4|663.4|663.9|662.9|317
1751305200000|2025-06-30 17:40:00|664.5|663.5|664.6|663.6|665.1|664.1|664.5|663.5|517
1751305500000|2025-06-30 17:45:00|664.5|663.5|664.6|663.6|664.6|663.6|664.1|663.1|58
1751305800000|2025-06-30 17:50:00|664.4|663.4|664.4|663.4|664.8|663.8|664.1|663.1|103
1751306100000|2025-06-30 17:55:00|664.5|663.5|664.4|663.4|665|664|664.1|663.1|160
1751306400000|2025-06-30 18:00:00|664.5|663.5|664.4|663.4|664.6|663.6|664.1|663.1|73
1751306700000|2025-06-30 18:05:00|664.1|663.1|662.3|661.3|664.4|663.4|662.1|661.1|524
1751307000000|2025-06-30 18:10:00|662.1|661.1|662.4|661.4|662.6|661.6|661.6|660.6|191
1751307300000|2025-06-30 18:15:00|662.6|661.6|663.4|662.4|663.9|662.9|662.4|661.4|109
1751307600000|2025-06-30 18:20:00|663.5|662.5|663.4|662.4|663.6|662.6|663.1|662.1|143
1751307900000|2025-06-30 18:25:00|663.5|662.5|664.1|663.1|664.9|663.9|663.5|662.5|809
1751308200000|2025-06-30 18:30:00|664|663|664.6|663.6|665|664|664|663|723
1751308500000|2025-06-30 18:35:00|664.5|663.5|664.6|663.6|664.6|663.6|664.1|663.1|34
1751308800000|2025-06-30 18:40:00|664.4|663.4|664.4|663.4|664.6|663.6|664.1|663.1|66
1751309100000|2025-06-30 18:45:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|53
1751309400000|2025-06-30 18:50:00|664.1|663.1|663.6|662.6|664.1|663.1|663.6|662.6|24
1751309700000|2025-06-30 18:55:00|663.8|662.8|663.4|662.4|664.1|663.1|663.4|662.4|363
1751310000000|2025-06-30 19:00:00|663.5|662.5|663.1|662.1|663.5|662.5|662.8|661.8|16
1751310300000|2025-06-30 19:05:00|663.4|662.4|663.3|662.3|663.4|662.4|663.1|662.1|29
1751310600000|2025-06-30 19:10:00|663.1|662.1|662.9|661.9|663.4|662.4|662.9|661.9|12
1751310900000|2025-06-30 19:15:00|662.8|661.8|662.4|661.4|662.8|661.8|662.1|661.1|140
1751311200000|2025-06-30 19:20:00|662.6|661.6|662.9|661.9|662.9|661.9|662.4|661.4|83
1751311500000|2025-06-30 19:25:00|663|662|663.6|662.6|663.6|662.6|663|662|257
1751311800000|2025-06-30 19:30:00|663.5|662.5|663.9|662.9|663.9|662.9|663.5|662.5|512
1751312100000|2025-06-30 19:35:00|664|663|663.9|662.9|664.1|663.1|663.8|662.8|219
1751312400000|2025-06-30 19:40:00|663.8|662.8|663.6|662.6|663.8|662.8|663.6|662.6|16
1751312700000|2025-06-30 19:45:00|663.4|662.4|663.9|662.9|663.9|662.9|663.4|662.4|23
1751313000000|2025-06-30 19:50:00|664.1|663.1|664.1|663.1|664.3|663.3|663.9|662.9|62
1751313300000|2025-06-30 19:55:00|664|663|664|663|664.1|663.1|663.9|662.9|75
1751313600000|2025-06-30 20:00:00|664.1|663.1|664.6|663.6|664.6|663.6|663.9|662.9|51
1751313900000|2025-06-30 20:05:00|664.5|663.5|664.6|663.6|664.6|663.6|664.4|663.4|28
1751314200000|2025-06-30 20:10:00|664.4|663.4|664.6|663.6|664.6|663.6|664.4|663.4|198
1751314500000|2025-06-30 20:15:00|664.5|663.5|664.1|663.1|664.6|663.6|664.1|663.1|11
1751314800000|2025-06-30 20:20:00|664.3|663.3|663.9|662.9|664.3|663.3|663.9|662.9|16
1751315100000|2025-06-30 20:25:00|663.8|662.8|663.6|662.6|663.9|662.9|663.5|662.5|1
1751315400000|2025-06-30 20:30:00|663.8|662.8|663.5|662.5|663.8|662.8|663.4|662.4|6
1751315700000|2025-06-30 20:35:00|663.6|662.6|663.6|662.6|663.6|662.6|663.5|662.5|2
1751316000000|2025-06-30 20:40:00|663.5|662.5|663.5|662.5|663.6|662.6|663.4|662.4|70
1751316300000|2025-06-30 20:45:00|663.4|662.4|663.1|662.1|663.5|662.5|662.6|661.6|90
1751316600000|2025-06-30 20:50:00|663|662|663.3|662.3|663.3|662.3|663|662|11
1751316900000|2025-06-30 20:55:00|663.1|662.1|663.1|662.1|663.4|662.4|663.1|662.1|109
1751317200000|2025-06-30 21:00:00|663.3|662.3|663.3|662.3|663.3|662.3|663.3|662.3|3
1751317800000|2025-06-30 21:10:00|663|662|663|662|663|662|663|662|0
1751318100000|2025-06-30 21:15:00|663.1|662.1|663.1|662.1|663.1|662.1|663.1|662.1|0
1751318400000|2025-06-30 21:20:00|663.4|662.4|663.5|662.5|663.5|662.5|663.4|662.4|0
1751319000000|2025-06-30 21:30:00|||||||||6
1751319600000|2025-06-30 21:40:00|663.4|662.4|663.4|662.4|663.4|662.4|663.4|662.4|0
1751320200000|2025-06-30 21:50:00|663.5|662.5|664.5|661.5|665.1|662.5|663.5|661.1|0
1751320500000|2025-06-30 21:55:00|664.4|661.4|664|661|664.4|661.4|664|661|0
1751328000000|2025-07-01 00:00:00|661.8|660.8|662.3|661.3|662.6|661.6|661.8|660.8|107
1751328300000|2025-07-01 00:05:00|662|661|661.8|660.8|662.1|661.1|661.5|660.5|2
1751328600000|2025-07-01 00:10:00|661.6|660.6|661.8|660.8|661.8|660.8|661.4|660.4|1
1751328900000|2025-07-01 00:15:00|661.6|660.6|661.8|660.8|661.8|660.8|661.6|660.6|0
1751329200000|2025-07-01 00:20:00|661.6|660.6|661.8|660.8|661.8|660.8|661.6|660.6|0
1751329500000|2025-07-01 00:25:00|662|661|662.1|661.1|662.1|661.1|661.9|660.9|2
1751329800000|2025-07-01 00:30:00|661.9|660.9|662.1|661.1|662.1|661.1|661.9|660.9|5
1751330100000|2025-07-01 00:35:00|662|661|662.1|661.1|662.1|661.1|662|661|0
1751330400000|2025-07-01 00:40:00|662.4|661.4|662.4|661.4|662.4|661.4|662.4|661.4|3
1751330700000|2025-07-01 00:45:00|662.1|661.1|662.5|661.5|662.8|661.8|662.1|661.1|18
1751331000000|2025-07-01 00:50:00|662.4|661.4|662.1|661.1|662.4|661.4|661.9|660.9|33
1751331300000|2025-07-01 00:55:00|662.3|661.3|662.3|661.3|662.3|661.3|662.1|661.1|0
1751331600000|2025-07-01 01:00:00|662.1|661.1|661.8|660.8|662.5|661.5|661.5|660.5|1
1751331900000|2025-07-01 01:05:00|662|661|662|661|662|661|662|661|0
1751332200000|2025-07-01 01:10:00|661.9|660.9|662.3|661.3|662.3|661.3|661.8|660.8|0
1751332500000|2025-07-01 01:15:00|662.4|661.4|662.1|661.1|662.4|661.4|662.1|661.1|0
1751332800000|2025-07-01 01:20:00|662.3|661.3|662|661|662.3|661.3|662|661|0
1751333100000|2025-07-01 01:25:00|662.3|661.3|662.3|661.3|662.3|661.3|662.1|661.1|0
1751333400000|2025-07-01 01:30:00|662.4|661.4|662.1|661.1|662.4|661.4|662|661|0
1751333700000|2025-07-01 01:35:00|662.3|661.3|661.8|660.8|662.3|661.3|661.5|660.5|2
1751334000000|2025-07-01 01:40:00|661.9|660.9|662|661|662|661|661.8|660.8|12
1751334300000|2025-07-01 01:45:00|661.9|660.9|662.5|661.5|662.5|661.5|661.9|660.9|0
1751334600000|2025-07-01 01:50:00|662.4|661.4|662|661|662.4|661.4|662|661|2
1751334900000|2025-07-01 01:55:00|661.8|660.8|661.5|660.5|662|661|661.5|660.5|1
1751335200000|2025-07-01 02:00:00|661.8|660.8|661.1|660.1|661.8|660.8|661|660|6
1751335500000|2025-07-01 02:05:00|661|660|660.8|659.8|661|660|660.5|659.5|14
1751335800000|2025-07-01 02:10:00|660.6|659.6|661|660|661|660|660.5|659.5|3
1751336100000|2025-07-01 02:15:00|660.9|659.9|661.3|660.3|661.4|660.4|660.9|659.9|7
1751336400000|2025-07-01 02:20:00|661.1|660.1|661.3|660.3|661.3|660.3|661.1|660.1|2
1751336700000|2025-07-01 02:25:00|661.1|660.1|661.4|660.4|661.5|660.5|661.1|660.1|8
1751337000000|2025-07-01 02:30:00|661.5|660.5|661|660|661.5|660.5|661|660|5
1751337300000|2025-07-01 02:35:00|660.9|659.9|660.9|659.9|661.1|660.1|660.9|659.9|4
1751337600000|2025-07-01 02:40:00|661|660|661|660|661|660|660.9|659.9|5
1751337900000|2025-07-01 02:45:00|661.1|660.1|661.3|660.3|661.4|660.4|661|660|12
1751338200000|2025-07-01 02:50:00|661.1|660.1|660.8|659.8|661.3|660.3|660.6|659.6|9
1751338500000|2025-07-01 02:55:00|660.9|659.9|661|660|661|660|660.8|659.8|6
1751338800000|2025-07-01 03:00:00|661.3|660.3|661|660|661.3|660.3|661|660|2
1751339100000|2025-07-01 03:05:00|661.1|660.1|661.1|660.1|661.3|660.3|661|660|7
1751339400000|2025-07-01 03:10:00|661|660|661|660|661|660|660.8|659.8|1
1751339700000|2025-07-01 03:15:00|660.9|659.9|661|660|661|660|660.8|659.8|2
1751340000000|2025-07-01 03:20:00|661.1|660.1|661.3|660.3|661.5|660.5|661.1|660.1|2
1751340300000|2025-07-01 03:25:00|661.1|660.1|661|660|661.3|660.3|661|660|4
1751340600000|2025-07-01 03:30:00|661.1|660.1|661.1|660.1|661.3|660.3|660.9|659.9|2
1751340900000|2025-07-01 03:35:00|661|660|660.9|659.9|661.1|660.1|660.9|659.9|13
1751341200000|2025-07-01 03:40:00|660.6|659.6|660.5|659.5|660.6|659.6|660.3|659.3|7
1751341500000|2025-07-01 03:45:00|660.4|659.4|660.6|659.6|660.6|659.6|660.4|659.4|4
1751341800000|2025-07-01 03:50:00|660.5|659.5|660.5|659.5|660.5|659.5|660.5|659.5|51
1751342100000|2025-07-01 03:55:00|660.6|659.6|660.5|659.5|660.8|659.8|660.5|659.5|9
1751342400000|2025-07-01 04:00:00|660.6|659.6|660.6|659.6|660.6|659.6|660.5|659.5|6
1751342700000|2025-07-01 04:05:00|660.5|659.5|660.6|659.6|660.6|659.6|660.5|659.5|10
1751343000000|2025-07-01 04:10:00|660.8|659.8|660.6|659.6|660.9|659.9|660.6|659.6|2
1751343300000|2025-07-01 04:15:00|660.5|659.5|660.8|659.8|660.8|659.8|660.5|659.5|3
1751343600000|2025-07-01 04:20:00|660.9|659.9|661|660|661|660|660.9|659.9|2
1751343900000|2025-07-01 04:25:00|661.1|660.1|661.1|660.1|661.3|660.3|660.9|659.9|4
1751344200000|2025-07-01 04:30:00|||||||||1
1751344500000|2025-07-01 04:35:00|661|660|661.1|660.1|661.1|660.1|661|660|3
1751344800000|2025-07-01 04:40:00|661|660|661|660|661.1|660.1|661|660|18
1751345100000|2025-07-01 04:45:00|661.1|660.1|661.4|660.4|661.5|660.5|661|660|3
1751345400000|2025-07-01 04:50:00|661.3|660.3|661.4|660.4|661.5|660.5|661.3|660.3|7
1751345700000|2025-07-01 04:55:00|661.3|660.3|661.1|660.1|661.3|660.3|661.1|660.1|2
1751346000000|2025-07-01 05:00:00|661|660|660.9|659.9|661.1|660.1|660.8|659.8|83
1751346300000|2025-07-01 05:05:00|660.8|659.8|661|660|661.1|660.1|660.6|659.6|30
1751346600000|2025-07-01 05:10:00|660.9|659.9|661|660|661.1|660.1|660.9|659.9|3
1751346900000|2025-07-01 05:15:00|661.1|660.1|661.3|660.3|661.4|660.4|661|660|6
1751347200000|2025-07-01 05:20:00|661.4|660.4|660.9|659.9|661.4|660.4|660.6|659.6|9
1751347500000|2025-07-01 05:25:00|660.8|659.8|660.9|659.9|661.1|660.1|660.6|659.6|5
1751347800000|2025-07-01 05:30:00|660.8|659.8|662.5|661.5|662.8|661.8|660.8|659.8|331
1751348100000|2025-07-01 05:35:00|662.4|661.4|662.6|661.6|662.8|661.8|662.3|661.3|10
1751348400000|2025-07-01 05:40:00|662.5|661.5|662.1|661.1|662.6|661.6|662|661|3
1751348700000|2025-07-01 05:45:00|662.4|661.4|662.8|661.8|662.8|661.8|662.4|661.4|16
1751349000000|2025-07-01 05:50:00|662.9|661.9|662.9|661.9|663.3|662.3|662.6|661.6|63
1751349300000|2025-07-01 05:55:00|662.8|661.8|662.8|661.8|663|662|662.8|661.8|6
1751349600000|2025-07-01 06:00:00|662.9|661.9|664.3|663.3|664.4|663.4|662.8|661.8|22
1751349900000|2025-07-01 06:05:00|664.4|663.4|664.8|663.8|665.1|664.1|664.4|663.4|34
1751350200000|2025-07-01 06:10:00|664.6|663.6|665|664|665.3|664.3|664.4|663.4|21
1751350500000|2025-07-01 06:15:00|665.1|664.1|665|664|665.1|664.1|664.8|663.8|20
1751350800000|2025-07-01 06:20:00|664.9|663.9|665.1|664.1|665.3|664.3|664.9|663.9|30
1751351100000|2025-07-01 06:25:00|665.4|664.4|665.9|664.9|665.9|664.9|665.1|664.1|307
1751351400000|2025-07-01 06:30:00|666|665|666.6|665.6|666.8|665.8|665.9|664.9|553
1751351700000|2025-07-01 06:35:00|666.5|665.5|666.4|665.4|666.9|665.9|666.4|665.4|52
1751352000000|2025-07-01 06:40:00|666.5|665.5|666.6|665.6|666.6|665.6|666.1|665.1|116
1751352300000|2025-07-01 06:45:00|666.5|665.5|666.9|665.9|667.1|666.1|666.1|665.1|617
1751352600000|2025-07-01 06:50:00|667.1|666.1|666.4|665.4|667.1|666.1|666.4|665.4|166
1751352900000|2025-07-01 06:55:00|666.3|665.3|666.1|665.1|666.4|665.4|665.4|664.4|489
1751353200000|2025-07-01 07:00:00|666|665|665.1|664.1|666.1|665.1|664.9|663.9|197
1751353500000|2025-07-01 07:05:00|665|664|662.9|661.9|665.1|664.1|662.9|661.9|644
1751353800000|2025-07-01 07:10:00|663|662|663.1|662.1|663.4|662.4|662.6|661.6|234
1751354100000|2025-07-01 07:15:00|663.4|662.4|663.4|662.4|663.9|662.9|663.4|662.4|300
1751354400000|2025-07-01 07:20:00|663.1|662.1|663.1|662.1|663.4|662.4|662.9|661.9|789
1751354700000|2025-07-01 07:25:00|662.9|661.9|662.8|661.8|663.4|662.4|662.4|661.4|296
1751355000000|2025-07-01 07:30:00|662.9|661.9|660.1|659.1|662.9|661.9|660.1|659.1|563
1751355300000|2025-07-01 07:35:00|660|659|658.9|657.9|660.4|659.4|658.1|657.1|843
1751355600000|2025-07-01 07:40:00|658.8|657.8|658.1|657.1|659.1|658.1|658.1|657.1|554
1751355900000|2025-07-01 07:45:00|657.9|656.9|658.6|657.6|659.1|658.1|657.6|656.6|484
1751356200000|2025-07-01 07:50:00|658.9|657.9|660.5|659.5|661|660|658.8|657.8|754
1751356500000|2025-07-01 07:55:00|660.6|659.6|661.3|660.3|661.4|660.4|660.5|659.5|128
1751356800000|2025-07-01 08:00:00|661.4|660.4|661.4|660.4|661.8|660.8|660.9|659.9|490
1751357100000|2025-07-01 08:05:00|661.5|660.5|663.6|662.6|663.6|662.6|661.1|660.1|600
1751357400000|2025-07-01 08:10:00|663.4|662.4|663.6|662.6|663.6|662.6|663.1|662.1|405
1751357700000|2025-07-01 08:15:00|663.9|662.9|662.9|661.9|664.6|663.6|662.9|661.9|395
1751358000000|2025-07-01 08:20:00|662.8|661.8|662.4|661.4|663|662|662.4|661.4|436
1751358300000|2025-07-01 08:25:00|662.3|661.3|661.9|660.9|662.6|661.6|661.6|660.6|918
1751358600000|2025-07-01 08:30:00|662.1|661.1|662.6|661.6|662.6|661.6|661.4|660.4|898
1751358900000|2025-07-01 08:35:00|662.4|661.4|661.9|660.9|662.4|661.4|661.4|660.4|374
1751359200000|2025-07-01 08:40:00|662|661|662.6|661.6|662.6|661.6|661.9|660.9|444
1751359500000|2025-07-01 08:45:00|662.9|661.9|664.4|663.4|664.6|663.6|662.9|661.9|729
1751359800000|2025-07-01 08:50:00|664|663|663.9|662.9|664.6|663.6|663.4|662.4|853
1751360100000|2025-07-01 08:55:00|663.8|662.8|663.3|662.3|664.1|663.1|662.8|661.8|302
1751360400000|2025-07-01 09:00:00|663.1|662.1|662.6|661.6|663.9|662.9|662.3|661.3|793
1751360700000|2025-07-01 09:05:00|662.9|661.9|663|662|663.4|662.4|662.1|661.1|585
1751361000000|2025-07-01 09:10:00|662.9|661.9|663|662|663.1|662.1|662.4|661.4|286
1751361300000|2025-07-01 09:15:00|663.1|662.1|662.9|661.9|663.1|662.1|662.6|661.6|218
1751361600000|2025-07-01 09:20:00|662.8|661.8|662.4|661.4|663.1|662.1|662.4|661.4|364
1751361900000|2025-07-01 09:25:00|662.5|661.5|661.6|660.6|662.5|661.5|661.5|660.5|179
1751362200000|2025-07-01 09:30:00|661.4|660.4|661.1|660.1|661.6|660.6|660.4|659.4|483
1751362500000|2025-07-01 09:35:00|661|660|661.1|660.1|661.4|660.4|660.9|659.9|902
1751362800000|2025-07-01 09:40:00|661.4|660.4|661.1|660.1|661.4|660.4|660.4|659.4|302
1751363100000|2025-07-01 09:45:00|661.3|660.3|660.9|659.9|661.3|660.3|660.4|659.4|253
1751363400000|2025-07-01 09:50:00|661|660|661|660|661.4|660.4|660.9|659.9|307
1751363700000|2025-07-01 09:55:00|660.9|659.9|660.9|659.9|661.1|660.1|660.9|659.9|142
1751364000000|2025-07-01 10:00:00|661|660|661.6|660.6|661.6|660.6|660.9|659.9|395
1751364300000|2025-07-01 10:05:00|661.5|660.5|662.3|661.3|662.4|661.4|661.4|660.4|129
1751364600000|2025-07-01 10:10:00|662.4|661.4|663.5|662.5|663.6|662.6|662.3|661.3|622
1751364900000|2025-07-01 10:15:00|663.6|662.6|665.1|664.1|665.1|664.1|663.4|662.4|200
1751365200000|2025-07-01 10:20:00|665.3|664.3|666.1|665.1|666.1|665.1|664.6|663.6|1455
1751365500000|2025-07-01 10:25:00|666.4|665.4|666.3|665.3|666.9|665.9|666.1|665.1|632
1751365800000|2025-07-01 10:30:00|666.1|665.1|667.9|666.9|667.9|666.9|666.1|665.1|201
1751366100000|2025-07-01 10:35:00|668.1|667.1|668.9|667.9|669.1|668.1|667.9|666.9|1468
1751366400000|2025-07-01 10:40:00|669|668|669.4|668.4|669.9|668.9|668.9|667.9|408
1751366700000|2025-07-01 10:45:00|669.5|668.5|670.1|669.1|670.4|669.4|669.5|668.5|583
1751367000000|2025-07-01 10:50:00|670.3|669.3|670.4|669.4|671.1|670.1|669.6|668.6|409
1751367300000|2025-07-01 10:55:00|670.1|669.1|670.9|669.9|671.4|670.4|670.1|669.1|1410
1751367600000|2025-07-01 11:00:00|670.6|669.6|669.9|668.9|671.1|670.1|669.9|668.9|222
1751367900000|2025-07-01 11:05:00|670.1|669.1|669.9|668.9|670.1|669.1|669.4|668.4|1060
1751368200000|2025-07-01 11:10:00|670.1|669.1|670.1|669.1|670.6|669.6|669.8|668.8|1251
1751368500000|2025-07-01 11:15:00|669.9|668.9|668.6|667.6|670.1|669.1|668.4|667.4|325
1751368800000|2025-07-01 11:20:00|668.9|667.9|667.6|666.6|669.1|668.1|667.4|666.4|504
1751369100000|2025-07-01 11:25:00|667.5|666.5|668.5|667.5|669.1|668.1|667.4|666.4|679
1751369400000|2025-07-01 11:30:00|668.6|667.6|669.1|668.1|669.3|668.3|668.5|667.5|256
1751369700000|2025-07-01 11:35:00|668.9|667.9|669.3|668.3|669.4|668.4|668.6|667.6|278
1751370000000|2025-07-01 11:40:00|669.4|668.4|669.4|668.4|669.6|668.6|669.1|668.1|1622
1751370300000|2025-07-01 11:45:00|669.5|668.5|669.3|668.3|669.6|668.6|669.1|668.1|59
1751370600000|2025-07-01 11:50:00|669.4|668.4|669.4|668.4|669.4|668.4|668.9|667.9|132
1751370900000|2025-07-01 11:55:00|669.6|668.6|668.9|667.9|669.6|668.6|668.6|667.6|447
1751371200000|2025-07-01 12:00:00|668.8|667.8|668.1|667.1|668.9|667.9|667.6|666.6|258
1751371500000|2025-07-01 12:05:00|667.9|666.9|668.4|667.4|668.6|667.6|667.4|666.4|72
1751371800000|2025-07-01 12:10:00|668.6|667.6|668.1|667.1|669.1|668.1|668.1|667.1|1105
1751372100000|2025-07-01 12:15:00|667.9|666.9|667.9|666.9|668.3|667.3|667.4|666.4|180
1751372400000|2025-07-01 12:20:00|667.6|666.6|667.9|666.9|668.1|667.1|667.6|666.6|289
1751372700000|2025-07-01 12:25:00|667.6|666.6|667.9|666.9|668.1|667.1|667.4|666.4|206
1751373000000|2025-07-01 12:30:00|667.6|666.6|669.1|668.1|669.4|668.4|667.6|666.6|372
1751373300000|2025-07-01 12:35:00|669|668|668.5|667.5|669.4|668.4|668.4|667.4|75
1751373600000|2025-07-01 12:40:00|668.6|667.6|669.5|668.5|669.6|668.6|668.4|667.4|398
1751373900000|2025-07-01 12:45:00|669.4|668.4|668.6|667.6|669.6|668.6|668.5|667.5|279
1751374200000|2025-07-01 12:50:00|668.9|667.9|669.6|668.6|669.9|668.9|668.4|667.4|638
1751374500000|2025-07-01 12:55:00|669.9|668.9|670.6|669.6|670.9|669.9|669.9|668.9|1123
1751374800000|2025-07-01 13:00:00|670.9|669.9|669.4|668.4|670.9|669.9|669.1|668.1|361
1751375100000|2025-07-01 13:05:00|669.5|668.5|669.1|668.1|670.6|669.6|668.9|667.9|1470
1751375400000|2025-07-01 13:10:00|669.4|668.4|669|668|669.4|668.4|668.6|667.6|194
1751375700000|2025-07-01 13:15:00|668.9|667.9|668.6|667.6|669.1|668.1|668.1|667.1|1410
1751376000000|2025-07-01 13:20:00|668.5|667.5|669.1|668.1|669.1|668.1|668.1|667.1|1225
1751376300000|2025-07-01 13:25:00|668.9|667.9|669.1|668.1|669.4|668.4|668.6|667.6|428
1751376600000|2025-07-01 13:30:00|669|668|668.4|667.4|669|668|668.1|667.1|287
1751376900000|2025-07-01 13:35:00|668.6|667.6|667.6|666.6|669.1|668.1|667.4|666.4|404
1751377200000|2025-07-01 13:40:00|667.4|666.4|667.1|666.1|668.4|667.4|667.1|666.1|497
1751377500000|2025-07-01 13:45:00|667.4|666.4|668|667|668.1|667.1|666.4|665.4|396
1751377800000|2025-07-01 13:50:00|668.1|667.1|666.6|665.6|668.1|667.1|666.6|665.6|280
1751378100000|2025-07-01 13:55:00|666.4|665.4|667.6|666.6|667.6|666.6|666|665|489
1751378400000|2025-07-01 14:00:00|667.5|666.5|668.4|667.4|669.4|668.4|667.5|666.5|646
1751378700000|2025-07-01 14:05:00|667.9|666.9|668.4|667.4|668.6|667.6|667.6|666.6|728
1751379000000|2025-07-01 14:10:00|668.3|667.3|669.1|668.1|669.9|668.9|668.3|667.3|1602
1751379300000|2025-07-01 14:15:00|669.3|668.3|670.1|669.1|670.4|669.4|669.1|668.1|1079
1751379600000|2025-07-01 14:20:00|669.9|668.9|669.6|668.6|669.9|668.9|669.4|668.4|825
1751379900000|2025-07-01 14:25:00|669.9|668.9|670.4|669.4|670.6|669.6|669.4|668.4|1048
1751380200000|2025-07-01 14:30:00|670.5|669.5|669.4|668.4|670.6|669.6|669.1|668.1|635
1751380500000|2025-07-01 14:35:00|669.5|668.5|669.9|668.9|670.1|669.1|669.5|668.5|333
1751380800000|2025-07-01 14:40:00|669.8|668.8|668.6|667.6|670.4|669.4|668.4|667.4|656
1751381100000|2025-07-01 14:45:00|668.9|667.9|669.4|668.4|669.4|668.4|668.4|667.4|330
1751381400000|2025-07-01 14:50:00|669.3|668.3|669.1|668.1|670.1|669.1|668.8|667.8|1013
1751381700000|2025-07-01 14:55:00|668.9|667.9|670.6|669.6|670.9|669.9|668.9|667.9|1607
1751382000000|2025-07-01 15:00:00|670.9|669.9|673|672|673.1|672.1|670.6|669.6|1823
1751382300000|2025-07-01 15:05:00|673.1|672.1|673.1|672.1|675.1|674.1|672.9|671.9|2154
1751382600000|2025-07-01 15:10:00|673.3|672.3|672.1|671.1|673.5|672.5|671.4|670.4|963
1751382900000|2025-07-01 15:15:00|672|671|672.4|671.4|673.4|672.4|671.9|670.9|1129
1751383200000|2025-07-01 15:20:00|672.6|671.6|674.1|673.1|674.4|673.4|672.4|671.4|1930
1751383500000|2025-07-01 15:25:00|674.3|673.3|673.1|672.1|675.4|674.4|672.6|671.6|2705
1751383800000|2025-07-01 15:30:00|673|672|672.9|671.9|674.1|673.1|672.1|671.1|1168
1751384100000|2025-07-01 15:35:00|672.6|671.6|674.9|673.9|675.1|674.1|672.4|671.4|1217
1751384400000|2025-07-01 15:40:00|674.6|673.6|674.9|673.9|674.9|673.9|674|673|696
1751384700000|2025-07-01 15:45:00|674.8|673.8|674.5|673.5|675.3|674.3|674.1|673.1|883
1751385000000|2025-07-01 15:50:00|674.6|673.6|675.9|674.9|676.6|675.6|674.6|673.6|429
1751385300000|2025-07-01 15:55:00|675.8|674.8|676.9|675.9|676.9|675.9|675.6|674.6|467
1751385600000|2025-07-01 16:00:00|677.1|676.1|676.4|675.4|677.4|676.4|676.4|675.4|795
1751385900000|2025-07-01 16:05:00|676.1|675.1|675.9|674.9|677|676|675.1|674.1|1480
1751386200000|2025-07-01 16:10:00|676|675|676.4|675.4|676.5|675.5|675.5|674.5|814
1751386500000|2025-07-01 16:15:00|676.5|675.5|676.9|675.9|676.9|675.9|675.9|674.9|549
1751386800000|2025-07-01 16:20:00|676.8|675.8|677.4|676.4|677.4|676.4|676.6|675.6|238
1751387100000|2025-07-01 16:25:00|677.3|676.3|676.8|675.8|677.3|676.3|676.1|675.1|232
1751387400000|2025-07-01 16:30:00|676.9|675.9|676.4|675.4|676.9|675.9|674.9|673.9|352
1751387700000|2025-07-01 16:35:00|676.1|675.1|677.6|676.6|677.8|676.8|676.1|675.1|222
1751388000000|2025-07-01 16:40:00|677.4|676.4|676.6|675.6|677.5|676.5|676.4|675.4|225
1751388300000|2025-07-01 16:45:00|676.8|675.8|676.4|675.4|676.9|675.9|676.3|675.3|298
1751388600000|2025-07-01 16:50:00|676.1|675.1|674.9|673.9|676.1|675.1|674.6|673.6|582
1751388900000|2025-07-01 16:55:00|675.1|674.1|675.8|674.8|675.9|674.9|675.1|674.1|647
1751389200000|2025-07-01 17:00:00|675.6|674.6|675.4|674.4|675.9|674.9|675.1|674.1|132
1751389500000|2025-07-01 17:05:00|675.5|674.5|675.6|674.6|675.9|674.9|675.1|674.1|136
1751389800000|2025-07-01 17:10:00|675.8|674.8|674.4|673.4|675.8|674.8|674.1|673.1|221
1751390100000|2025-07-01 17:15:00|674.1|673.1|674.9|673.9|675.4|674.4|674.1|673.1|334
1751390400000|2025-07-01 17:20:00|675|674|675.6|674.6|675.8|674.8|674.9|673.9|161
1751390700000|2025-07-01 17:25:00|675.4|674.4|675.4|674.4|675.8|674.8|675.1|674.1|300
1751391000000|2025-07-01 17:30:00|675.1|674.1|675.6|674.6|675.6|674.6|675|674|52
1751391300000|2025-07-01 17:35:00|675.4|674.4|676.1|675.1|676.1|675.1|675.4|674.4|127
1751391600000|2025-07-01 17:40:00|676|675|675.9|674.9|676.4|675.4|675.5|674.5|310
1751391900000|2025-07-01 17:45:00|675.6|674.6|676.4|675.4|676.4|675.4|675.6|674.6|112
1751392200000|2025-07-01 17:50:00|676.3|675.3|677.1|676.1|677.1|676.1|676.1|675.1|201
1751392500000|2025-07-01 17:55:00|677|676|677.6|676.6|677.6|676.6|676.9|675.9|533
1751392800000|2025-07-01 18:00:00|677.8|676.8|676.6|675.6|678.3|677.3|676.4|675.4|542
1751393100000|2025-07-01 18:05:00|676.4|675.4|676.6|675.6|677.1|676.1|676.4|675.4|162
1751393400000|2025-07-01 18:10:00|676.8|675.8|675.9|674.9|676.8|675.8|675.6|674.6|107
1751393700000|2025-07-01 18:15:00|676|675|676.3|675.3|676.4|675.4|675.9|674.9|151
1751394000000|2025-07-01 18:20:00|676.1|675.1|675.6|674.6|676.1|675.1|675.4|674.4|223
1751394300000|2025-07-01 18:25:00|675.8|674.8|676.4|675.4|676.6|675.6|675.6|674.6|983
1751394600000|2025-07-01 18:30:00|676.5|675.5|675.9|674.9|676.9|675.9|675.9|674.9|269
1751394900000|2025-07-01 18:35:00|675.6|674.6|675|674|675.8|674.8|674.9|673.9|116
1751395200000|2025-07-01 18:40:00|675.1|674.1|675.1|674.1|675.4|674.4|674.9|673.9|76
1751395500000|2025-07-01 18:45:00|675.3|674.3|675.4|674.4|675.4|674.4|675.1|674.1|61
1751395800000|2025-07-01 18:50:00|675.3|674.3|675.6|674.6|675.6|674.6|675.3|674.3|230
1751396100000|2025-07-01 18:55:00|675.9|674.9|676.1|675.1|676.4|675.4|675.8|674.8|18
1751396400000|2025-07-01 19:00:00|676|675|675.9|674.9|676.1|675.1|675.6|674.6|20
1751396700000|2025-07-01 19:05:00|675.8|674.8|675.6|674.6|675.8|674.8|675.5|674.5|14
1751397000000|2025-07-01 19:10:00|675.9|674.9|675.9|674.9|676.1|675.1|675.6|674.6|26
1751397300000|2025-07-01 19:15:00|676|675|677.4|676.4|677.6|676.6|676|675|472
1751397600000|2025-07-01 19:20:00|677.6|676.6|677.1|676.1|677.6|676.6|677.1|676.1|18
1751397900000|2025-07-01 19:25:00|677.3|676.3|677.6|676.6|677.6|676.6|676.9|675.9|20
1751398200000|2025-07-01 19:30:00|677.4|676.4|677.4|676.4|677.4|676.4|677.4|676.4|5
1751398500000|2025-07-01 19:35:00|677.3|676.3|677.4|676.4|677.4|676.4|677.3|676.3|4
1751398800000|2025-07-01 19:40:00|677.5|676.5|677.4|676.4|677.6|676.6|677.4|676.4|41
1751399100000|2025-07-01 19:45:00|677.6|676.6|677.8|676.8|677.9|676.9|677.4|676.4|322
1751399400000|2025-07-01 19:50:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|87
1751399700000|2025-07-01 19:55:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|33
1751400000000|2025-07-01 20:00:00|677.8|676.8|677.5|676.5|677.8|676.8|677.4|676.4|113
1751400300000|2025-07-01 20:05:00|677.4|676.4|677.8|676.8|677.8|676.8|677.4|676.4|55
1751400600000|2025-07-01 20:10:00|677.6|676.6|677.9|676.9|677.9|676.9|677.5|676.5|39
1751400900000|2025-07-01 20:15:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|42
1751401200000|2025-07-01 20:20:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|48
1751401500000|2025-07-01 20:25:00|677.8|676.8|677.8|676.8|677.9|676.9|677.6|676.6|18
1751401800000|2025-07-01 20:30:00|677|676|677.9|676.9|678.1|677.1|676.6|675.6|129
1751402100000|2025-07-01 20:35:00|677.8|676.8|678.4|677.4|678.6|677.6|677.5|676.5|220
1751402400000|2025-07-01 20:40:00|678.1|677.1|678.5|677.5|678.5|677.5|677.9|676.9|340
1751402700000|2025-07-01 20:45:00|678.4|677.4|678.6|677.6|678.6|677.6|678.1|677.1|127
1751403000000|2025-07-01 20:50:00|678.9|677.9|678.9|677.9|679.1|678.1|678.8|677.8|133
1751403300000|2025-07-01 20:55:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|58
1751403600000|2025-07-01 21:00:00|678.8|677.8|678.8|677.8|678.8|677.8|678.8|677.8|8
1751403900000|2025-07-01 21:05:00|678.6|677.6|678.5|677.5|678.6|677.6|678.5|677.5|2
1751404500000|2025-07-01 21:15:00|678.4|677.4|678.4|677.4|678.4|677.4|678.4|677.4|3
1751404800000|2025-07-01 21:20:00|||||||||47
1751405100000|2025-07-01 21:25:00|||||||||15
1751405400000|2025-07-01 21:30:00|678.9|677.9|678.9|677.9|678.9|677.9|678.9|677.9|1
1751406300000|2025-07-01 21:45:00|678.8|677.8|678.8|677.8|678.8|677.8|678.8|677.8|0
1751406900000|2025-07-01 21:55:00|679.6|678.6|680.1|679.1|680.3|679.3|679.6|678.6|31
1751414400000|2025-07-02 00:00:00|677.9|676.9|678.4|677.4|678.8|677.8|677.8|676.8|44
1751414700000|2025-07-02 00:05:00|678.3|677.3|678.9|677.9|678.9|677.9|678.1|677.1|28
1751415000000|2025-07-02 00:10:00|678.8|677.8|678.8|677.8|678.8|677.8|678.4|677.4|3
1751415300000|2025-07-02 00:15:00|678.9|677.9|679|678|679.3|678.3|678.9|677.9|19
1751415600000|2025-07-02 00:20:00|678.9|677.9|678.9|677.9|678.9|677.9|678.3|677.3|18
1751415900000|2025-07-02 00:25:00|678.8|677.8|678.3|677.3|678.8|677.8|678.3|677.3|6
1751416200000|2025-07-02 00:30:00|678.4|677.4|677.8|676.8|678.4|677.4|677.8|676.8|23
1751416500000|2025-07-02 00:35:00|677.9|676.9|677.9|676.9|678|677|677.8|676.8|0
1751416800000|2025-07-02 00:40:00|678|677|677.8|676.8|678|677|677.8|676.8|0
1751417100000|2025-07-02 00:45:00|677.9|676.9|677.6|676.6|677.9|676.9|677.6|676.6|0
1751417400000|2025-07-02 00:50:00|677.4|676.4|677.5|676.5|677.6|676.6|677.3|676.3|3
1751417700000|2025-07-02 00:55:00|677.4|676.4|676.6|675.6|677.4|676.4|676.6|675.6|22
1751418000000|2025-07-02 01:00:00|676.9|675.9|676.9|675.9|677.1|676.1|676.3|675.3|17
1751418300000|2025-07-02 01:05:00|676.8|675.8|676.6|675.6|676.8|675.8|676.5|675.5|15
1751418600000|2025-07-02 01:10:00|676.8|675.8|676.5|675.5|676.8|675.8|676.5|675.5|2
1751418900000|2025-07-02 01:15:00|676.6|675.6|676.5|675.5|676.6|675.6|676.4|675.4|1
1751419200000|2025-07-02 01:20:00|676.4|675.4|676.5|675.5|676.5|675.5|676.4|675.4|0
1751419500000|2025-07-02 01:25:00|676.4|675.4|676.4|675.4|676.6|675.6|676.1|675.1|3
1751419800000|2025-07-02 01:30:00|676.5|675.5|676.5|675.5|676.5|675.5|676.1|675.1|4
1751420100000|2025-07-02 01:35:00|676.6|675.6|677|676|677|676|676.4|675.4|1
1751420400000|2025-07-02 01:40:00|676.9|675.9|677.8|676.8|677.9|676.9|676.9|675.9|51
1751420700000|2025-07-02 01:45:00|677.6|676.6|677.4|676.4|677.8|676.8|677.4|676.4|1
1751421000000|2025-07-02 01:50:00|677.5|676.5|677.5|676.5|677.5|676.5|677.4|676.4|0
1751421300000|2025-07-02 01:55:00|677.4|676.4|677.5|676.5|677.5|676.5|677.3|676.3|1
1751421600000|2025-07-02 02:00:00|677.6|676.6|677.9|676.9|678|677|677.5|676.5|2
1751421900000|2025-07-02 02:05:00|677.6|676.6|679|678|679|678|677.6|676.6|55
1751422200000|2025-07-02 02:10:00|678.9|677.9|678.4|677.4|678.9|677.9|678.1|677.1|14
1751422500000|2025-07-02 02:15:00|678.3|677.3|678.5|677.5|678.5|677.5|678.3|677.3|4
1751422800000|2025-07-02 02:20:00|678.4|677.4|679.1|678.1|679.1|678.1|678.4|677.4|41
1751423100000|2025-07-02 02:25:00|679|678|677.5|676.5|679.1|678.1|677.3|676.3|254
1751423400000|2025-07-02 02:30:00|677.4|676.4|678.1|677.1|678.3|677.3|677.4|676.4|5
1751423700000|2025-07-02 02:35:00|678.3|677.3|678.4|677.4|678.6|677.6|678.3|677.3|23
1751424000000|2025-07-02 02:40:00|678.5|677.5|678.5|677.5|678.5|677.5|678.4|677.4|4
1751424300000|2025-07-02 02:45:00|678.4|677.4|677.9|676.9|678.5|677.5|677.8|676.8|10
1751424600000|2025-07-02 02:50:00|678|677|677.6|676.6|678|677|677.4|676.4|8
1751424900000|2025-07-02 02:55:00|677.9|676.9|678.3|677.3|678.5|677.5|677.9|676.9|49
1751425200000|2025-07-02 03:00:00|678.1|677.1|678|677|678.1|677.1|677.9|676.9|34
1751425500000|2025-07-02 03:05:00|678.1|677.1|677.8|676.8|678.1|677.1|677.6|676.6|54
1751425800000|2025-07-02 03:10:00|677.6|676.6|677.8|676.8|677.9|676.9|677.5|676.5|10
1751426100000|2025-07-02 03:15:00|677.9|676.9|677.8|676.8|677.9|676.9|677.6|676.6|15
1751426400000|2025-07-02 03:20:00|677.9|676.9|678.4|677.4|678.6|677.6|677.9|676.9|123
1751426700000|2025-07-02 03:25:00|678.5|677.5|678.3|677.3|678.5|677.5|678.3|677.3|14
1751427000000|2025-07-02 03:30:00|678.1|677.1|678.1|677.1|678.3|677.3|678.1|677.1|1
1751427300000|2025-07-02 03:35:00|678|677|677.9|676.9|678|677|677.9|676.9|9
1751427600000|2025-07-02 03:40:00|678.1|677.1|678|677|678.1|677.1|678|677|5
1751427900000|2025-07-02 03:45:00|678.1|677.1|678.1|677.1|678.3|677.3|678.1|677.1|3
1751428200000|2025-07-02 03:50:00|678|677|677.6|676.6|678|677|677.4|676.4|92
1751428500000|2025-07-02 03:55:00|677.5|676.5|678|677|678.1|677.1|677.5|676.5|163
1751428800000|2025-07-02 04:00:00|677.9|676.9|678.1|677.1|678.1|677.1|677.9|676.9|3
1751429100000|2025-07-02 04:05:00|678.3|677.3|678.1|677.1|678.3|677.3|678.1|677.1|2
1751429400000|2025-07-02 04:10:00|678|677|678|677|678.1|677.1|678|677|2
1751429700000|2025-07-02 04:15:00|678.1|677.1|678.1|677.1|678.3|677.3|678.1|677.1|2
1751430000000|2025-07-02 04:20:00|||||||||1
1751430300000|2025-07-02 04:25:00|||||||||3
1751430600000|2025-07-02 04:30:00|678|677|678.1|677.1|678.1|677.1|678|677|2
1751430900000|2025-07-02 04:35:00|678.4|677.4|678.1|677.1|678.4|677.4|678|677|3
1751431200000|2025-07-02 04:40:00|678.3|677.3|678.1|677.1|678.3|677.3|678|677|2
1751431500000|2025-07-02 04:45:00|||||||||3
1751431800000|2025-07-02 04:50:00|678.4|677.4|678.4|677.4|678.4|677.4|678.3|677.3|3
1751432400000|2025-07-02 05:00:00|678.3|677.3|678|677|678.3|677.3|677.9|676.9|4
1751432700000|2025-07-02 05:05:00|678.1|677.1|678.1|677.1|678.1|677.1|678.1|677.1|3
1751433000000|2025-07-02 05:10:00|678|677|678.4|677.4|678.5|677.5|678|677|44
1751433300000|2025-07-02 05:15:00|678.3|677.3|678.5|677.5|678.5|677.5|678.3|677.3|9
1751433600000|2025-07-02 05:20:00|678.6|677.6|678.6|677.6|678.8|677.8|678.4|677.4|82
1751433900000|2025-07-02 05:25:00|678.5|677.5|677.9|676.9|678.6|677.6|677.9|676.9|150
1751434200000|2025-07-02 05:30:00|678.1|677.1|678.4|677.4|678.5|677.5|677.9|676.9|17
1751434500000|2025-07-02 05:35:00|678.3|677.3|678.6|677.6|679|678|678.3|677.3|22
1751434800000|2025-07-02 05:40:00|678.8|677.8|679|678|679.1|678.1|678.6|677.6|11
1751435100000|2025-07-02 05:45:00|679.1|678.1|678.8|677.8|679.3|678.3|678.4|677.4|37
1751435400000|2025-07-02 05:50:00|678.9|677.9|679.1|678.1|679.3|678.3|678.9|677.9|2
1751435700000|2025-07-02 05:55:00|679|678|678.9|677.9|679.1|678.1|678.9|677.9|6
1751436000000|2025-07-02 06:00:00|679|678|678.8|677.8|679.1|678.1|678.8|677.8|19
1751436300000|2025-07-02 06:05:00|678.9|677.9|678.3|677.3|678.9|677.9|677.9|676.9|5
1751436600000|2025-07-02 06:10:00|678.1|677.1|678|677|678.1|677.1|678|677|1
1751436900000|2025-07-02 06:15:00|678.1|677.1|676.4|675.4|678.1|677.1|676.4|675.4|263
1751437200000|2025-07-02 06:20:00|676.6|675.6|675.4|674.4|677.4|676.4|674.1|673.1|1269
1751437500000|2025-07-02 06:25:00|675.3|674.3|675.5|674.5|675.5|674.5|674.6|673.6|197
1751437800000|2025-07-02 06:30:00|675.4|674.4|675.1|674.1|676.1|675.1|674.9|673.9|212
1751438100000|2025-07-02 06:35:00|675|674|674.6|673.6|675.4|674.4|674.6|673.6|90
1751438400000|2025-07-02 06:40:00|674.5|673.5|675.4|674.4|675.5|674.5|674.5|673.5|138
1751438700000|2025-07-02 06:45:00|675.5|674.5|674.9|673.9|675.5|674.5|674.3|673.3|42
1751439000000|2025-07-02 06:50:00|675|674|674.4|673.4|675.1|674.1|674.4|673.4|30
1751439300000|2025-07-02 06:55:00|674.6|673.6|674.9|673.9|674.9|673.9|674.3|673.3|277
1751439600000|2025-07-02 07:00:00|675|674|674.9|673.9|675.5|674.5|674.6|673.6|464
1751439900000|2025-07-02 07:05:00|674.5|673.5|675.1|674.1|675.4|674.4|674.4|673.4|389
1751440200000|2025-07-02 07:10:00|674.9|673.9|675.4|674.4|675.9|674.9|674.9|673.9|530
1751440500000|2025-07-02 07:15:00|675.6|674.6|676.9|675.9|677|676|675.1|674.1|588
1751440800000|2025-07-02 07:20:00|676.8|675.8|677.6|676.6|678.4|677.4|676.4|675.4|928
1751441100000|2025-07-02 07:25:00|677.9|676.9|677.9|676.9|678.4|677.4|677.9|676.9|390
1751441400000|2025-07-02 07:30:00|678.6|677.6|678.9|677.9|679.6|678.6|678.4|677.4|580
1751441700000|2025-07-02 07:35:00|679|678|678.6|677.6|679.1|678.1|678.3|677.3|335
1751442000000|2025-07-02 07:40:00|678.9|677.9|679.1|678.1|679.4|678.4|678.5|677.5|762
1751442300000|2025-07-02 07:45:00|679.4|678.4|679.6|678.6|680.4|679.4|679.4|678.4|954
1751442600000|2025-07-02 07:50:00|679.5|678.5|680.4|679.4|680.6|679.6|679.5|678.5|528
1751442900000|2025-07-02 07:55:00|680.5|679.5|680.9|679.9|681.4|680.4|680.4|679.4|358
1751443200000|2025-07-02 08:00:00|680.6|679.6|680.4|679.4|681.1|680.1|680.4|679.4|389
1751443500000|2025-07-02 08:05:00|680.6|679.6|679.4|678.4|680.6|679.6|679.1|678.1|895
1751443800000|2025-07-02 08:10:00|679.5|678.5|679.3|678.3|679.5|678.5|677.9|676.9|503
1751444100000|2025-07-02 08:15:00|679.4|678.4|679.1|678.1|679.4|678.4|678.9|677.9|826
1751444400000|2025-07-02 08:20:00|679|678|678.9|677.9|679.6|678.6|678.9|677.9|844
1751444700000|2025-07-02 08:25:00|679.1|678.1|678.9|677.9|679.4|678.4|678.6|677.6|646
1751445000000|2025-07-02 08:30:00|678.6|677.6|677.5|676.5|679.1|678.1|677.4|676.4|1447
1751445300000|2025-07-02 08:35:00|677.6|676.6|678.9|677.9|679.1|678.1|677.6|676.6|755
1751445600000|2025-07-02 08:40:00|679.1|678.1|679|678|679.4|678.4|678.1|677.1|647
1751445900000|2025-07-02 08:45:00|678.9|677.9|679.9|678.9|680.5|679.5|678.9|677.9|1066
1751446200000|2025-07-02 08:50:00|680.1|679.1|681.1|680.1|681.1|680.1|680.1|679.1|1241
1751446500000|2025-07-02 08:55:00|681|680|681.4|680.4|681.9|680.9|681|680|769
1751446800000|2025-07-02 09:00:00|681.5|680.5|680.4|679.4|681.5|680.5|680.1|679.1|861
1751447100000|2025-07-02 09:05:00|680.8|679.8|680.6|679.6|681.4|680.4|680.4|679.4|455
1751447400000|2025-07-02 09:10:00|680.9|679.9|681|680|681.4|680.4|680.6|679.6|280
1751447700000|2025-07-02 09:15:00|681.1|680.1|681.4|680.4|681.6|680.6|680.6|679.6|575
1751448000000|2025-07-02 09:20:00|681.6|680.6|681.1|680.1|681.6|680.6|681.1|680.1|110
1751448300000|2025-07-02 09:25:00|681.4|680.4|681.1|680.1|681.8|680.8|680.9|679.9|465
1751448600000|2025-07-02 09:30:00|681.4|680.4|681.6|680.6|682.4|681.4|681.4|680.4|564
1751448900000|2025-07-02 09:35:00|681.8|680.8|681.9|680.9|681.9|680.9|681.4|680.4|313
1751449200000|2025-07-02 09:40:00|682.1|681.1|681.5|680.5|682.1|681.1|681.4|680.4|214
1751449500000|2025-07-02 09:45:00|681.6|680.6|680.1|679.1|681.9|680.9|680.1|679.1|336
1751449800000|2025-07-02 09:50:00|680|679|679.6|678.6|680.1|679.1|679.1|678.1|624
1751450100000|2025-07-02 09:55:00|679.4|678.4|678.5|677.5|679.6|678.6|678.4|677.4|915
1751450400000|2025-07-02 10:00:00|678.4|677.4|678.5|677.5|679|678|678.3|677.3|449
1751450700000|2025-07-02 10:05:00|678.4|677.4|678.5|677.5|679.1|678.1|678.1|677.1|335
1751451000000|2025-07-02 10:10:00|678.6|677.6|678.9|677.9|678.9|677.9|678.4|677.4|135
1751451300000|2025-07-02 10:15:00|679.1|678.1|679.9|678.9|680.4|679.4|679.1|678.1|199
1751451600000|2025-07-02 10:20:00|680|679|679.3|678.3|680.1|679.1|678.4|677.4|964
1751451900000|2025-07-02 10:25:00|679.4|678.4|680.4|679.4|680.4|679.4|679.3|678.3|289
1751452200000|2025-07-02 10:30:00|680.3|679.3|679.9|678.9|680.4|679.4|679.6|678.6|520
1751452500000|2025-07-02 10:35:00|679.8|678.8|679.9|678.9|680.1|679.1|679.6|678.6|431
1751452800000|2025-07-02 10:40:00|679.6|678.6|679.6|678.6|679.9|678.9|679.6|678.6|271
1751453100000|2025-07-02 10:45:00|680.1|679.1|680.9|679.9|681.4|680.4|679.6|678.6|606
1751453400000|2025-07-02 10:50:00|680.6|679.6|682.1|681.1|683.1|682.1|680.4|679.4|2398
1751453700000|2025-07-02 10:55:00|682.4|681.4|682.6|681.6|682.9|681.9|681.9|680.9|407
1751454000000|2025-07-02 11:00:00|682.8|681.8|683.1|682.1|683.4|682.4|682.4|681.4|846
1751454300000|2025-07-02 11:05:00|683.3|682.3|683.9|682.9|684.1|683.1|682.9|681.9|857
1751454600000|2025-07-02 11:10:00|683.8|682.8|684.1|683.1|684.4|683.4|683.6|682.6|224
1751454900000|2025-07-02 11:15:00|684|683|684.1|683.1|684.1|683.1|683.6|682.6|179
1751455200000|2025-07-02 11:20:00|683.9|682.9|684.1|683.1|684.1|683.1|683.6|682.6|104
1751455500000|2025-07-02 11:25:00|684|683|684.4|683.4|684.4|683.4|683.6|682.6|643
1751455800000|2025-07-02 11:30:00|684.9|683.9|684.1|683.1|684.9|683.9|684.1|683.1|798
1751456100000|2025-07-02 11:35:00|684.4|683.4|684.6|683.6|684.9|683.9|684.4|683.4|382
1751456400000|2025-07-02 11:40:00|684.5|683.5|685.4|684.4|685.5|684.5|684.5|683.5|379
1751456700000|2025-07-02 11:45:00|685.1|684.1|684.1|683.1|685.1|684.1|684.1|683.1|343
1751457000000|2025-07-02 11:50:00|683.9|682.9|683.4|682.4|684.1|683.1|683.1|682.1|148
1751457300000|2025-07-02 11:55:00|683.6|682.6|683.9|682.9|684.4|683.4|683.6|682.6|213
1751457600000|2025-07-02 12:00:00|683.8|682.8|683.4|682.4|684|683|683.1|682.1|339
1751457900000|2025-07-02 12:05:00|683.6|682.6|683.4|682.4|683.9|682.9|683|682|276
1751458200000|2025-07-02 12:10:00|683.1|682.1|684.4|683.4|684.5|683.5|683.1|682.1|213
1751458500000|2025-07-02 12:15:00|684.1|683.1|684.6|683.6|684.9|683.9|683.6|682.6|542
1751458800000|2025-07-02 12:20:00|684.4|683.4|685|684|685|684|684.4|683.4|465
1751459100000|2025-07-02 12:25:00|684.9|683.9|683.9|682.9|685.4|684.4|683.6|682.6|522
1751459400000|2025-07-02 12:30:00|684.3|683.3|684.1|683.1|684.9|683.9|683.6|682.6|901
1751459700000|2025-07-02 12:35:00|683.9|682.9|684.1|683.1|684.6|683.6|683.6|682.6|478
1751460000000|2025-07-02 12:40:00|684.3|683.3|683.1|682.1|684.4|683.4|683|682|349
1751460300000|2025-07-02 12:45:00|683.3|682.3|683.4|682.4|683.6|682.6|683.1|682.1|427
1751460600000|2025-07-02 12:50:00|683.3|682.3|683.6|682.6|683.6|682.6|682.9|681.9|388
1751460900000|2025-07-02 12:55:00|683.9|682.9|683.4|682.4|684.1|683.1|683.1|682.1|445
1751461200000|2025-07-02 13:00:00|683.1|682.1|683.6|682.6|684.1|683.1|682.6|681.6|664
1751461500000|2025-07-02 13:05:00|683.8|682.8|683.9|682.9|684|683|683.4|682.4|458
1751461800000|2025-07-02 13:10:00|684|683|683.6|682.6|684.4|683.4|683.4|682.4|380
1751462100000|2025-07-02 13:15:00|683.9|682.9|683.1|682.1|685.1|684.1|682.9|681.9|900
1751462400000|2025-07-02 13:20:00|683|682|682.3|681.3|683.1|682.1|681.9|680.9|930
1751462700000|2025-07-02 13:25:00|682.1|681.1|682.6|681.6|683.8|682.8|682.1|681.1|765
1751463000000|2025-07-02 13:30:00|682.8|681.8|684.1|683.1|684.4|683.4|682.6|681.6|592
1751463300000|2025-07-02 13:35:00|683.9|682.9|682.6|681.6|684.3|683.3|682.6|681.6|401
1751463600000|2025-07-02 13:40:00|682.4|681.4|683.3|682.3|683.6|682.6|682.4|681.4|420
1751463900000|2025-07-02 13:45:00|683.4|682.4|682.1|681.1|683.8|682.8|681.9|680.9|456
1751464200000|2025-07-02 13:50:00|682.3|681.3|682.1|681.1|682.9|681.9|681.9|680.9|552
1751464500000|2025-07-02 13:55:00|681.9|680.9|680.6|679.6|682.1|681.1|680|679|1307
1751464800000|2025-07-02 14:00:00|680.4|679.4|680.9|679.9|681.4|680.4|679.9|678.9|769
1751465100000|2025-07-02 14:05:00|680.6|679.6|679.6|678.6|680.9|679.9|679.6|678.6|481
1751465400000|2025-07-02 14:10:00|679.4|678.4|680.6|679.6|680.8|679.8|679.4|678.4|489
1751465700000|2025-07-02 14:15:00|680.8|679.8|681.6|680.6|682|681|680.6|679.6|917
1751466000000|2025-07-02 14:20:00|681.8|680.8|682.1|681.1|682.4|681.4|681.5|680.5|789
1751466300000|2025-07-02 14:25:00|681.9|680.9|681.8|680.8|682.6|681.6|681.5|680.5|560
1751466600000|2025-07-02 14:30:00|681.9|680.9|681.1|680.1|682.3|681.3|678.9|677.4|1553
1751466900000|2025-07-02 14:35:00|680.9|679.9|683.9|682.9|684.6|683.6|680.9|679.9|1457
1751467200000|2025-07-02 14:40:00|684|683|684.3|683.3|684.6|683.6|683.1|682.1|1348
1751467500000|2025-07-02 14:45:00|684.1|683.1|683.6|682.6|684.9|683.9|683.3|682.3|879
1751467800000|2025-07-02 14:50:00|683.3|682.3|683.4|682.4|683.9|682.9|682.9|681.9|753
1751468100000|2025-07-02 14:55:00|683.5|682.5|684.6|683.6|684.9|683.9|682.6|681.6|1078
1751468400000|2025-07-02 15:00:00|684.8|683.8|686.9|685.9|687.4|686.4|684.4|683.4|2009
1751468700000|2025-07-02 15:05:00|687.1|686.1|686.4|685.4|687.1|686.1|686.3|685.3|736
1751469000000|2025-07-02 15:10:00|686.6|685.6|686.6|685.6|687.4|686.4|685.4|684.4|986
1751469300000|2025-07-02 15:15:00|686.5|685.5|686.1|685.1|687.3|686.3|685.9|684.9|899
1751469600000|2025-07-02 15:20:00|686.3|685.3|685.3|684.3|686.4|685.4|684.4|683.4|1186
1751469900000|2025-07-02 15:25:00|685.4|684.4|683.6|682.6|685.4|684.4|683.4|682.4|3106
1751470200000|2025-07-02 15:30:00|683.9|682.9|684.6|683.6|685.4|684.4|683.8|682.8|643
1751470500000|2025-07-02 15:35:00|684.4|683.4|684.4|683.4|684.6|683.6|683.6|682.6|556
1751470800000|2025-07-02 15:40:00|684.1|683.1|684.6|683.6|684.9|683.9|683.9|682.9|362
1751471100000|2025-07-02 15:45:00|684.9|683.9|685|684|685.6|684.6|684.6|683.6|465
1751471400000|2025-07-02 15:50:00|685.1|684.1|686.6|685.6|687.9|686.9|684.9|683.9|1241
1751471700000|2025-07-02 15:55:00|686.8|685.8|685.1|684.1|688.4|687.4|684.9|683.9|1630
1751472000000|2025-07-02 16:00:00|685.3|684.3|685.6|684.6|685.6|684.6|685.1|684.1|671
1751472300000|2025-07-02 16:05:00|685.8|684.8|686.1|685.1|686.4|685.4|685.6|684.6|495
1751472600000|2025-07-02 16:10:00|686.3|685.3|686.1|685.1|686.6|685.6|685.9|684.9|542
1751472900000|2025-07-02 16:15:00|686.4|685.4|685.6|684.6|686.4|685.4|685.1|684.1|513
1751473200000|2025-07-02 16:20:00|685.9|684.9|684.6|683.6|685.9|684.9|684.5|683.5|301
1751473500000|2025-07-02 16:25:00|684.9|683.9|685.9|684.9|686|685|684.9|683.9|489
1751473800000|2025-07-02 16:30:00|686.1|685.1|685.9|684.9|686.4|685.4|685.6|684.6|272
1751474100000|2025-07-02 16:35:00|685.6|684.6|686.1|685.1|686.4|685.4|685.6|684.6|258
1751474400000|2025-07-02 16:40:00|686.3|685.3|686.4|685.4|686.9|685.9|686.1|685.1|547
1751474700000|2025-07-02 16:45:00|686.6|685.6|687.1|686.1|687.5|686.5|686.4|685.4|216
1751475000000|2025-07-02 16:50:00|686.9|685.9|688.1|687.1|688.3|687.3|686.8|685.8|219
1751475300000|2025-07-02 16:55:00|688.3|687.3|688.4|687.4|688.4|687.4|688.1|687.1|213
1751475600000|2025-07-02 17:00:00|688.6|687.6|688.6|687.6|689.1|688.1|688.4|687.4|397
1751475900000|2025-07-02 17:05:00|688.9|687.9|689.6|688.6|689.6|688.6|688.6|687.6|287
1751476200000|2025-07-02 17:10:00|689.4|688.4|689.9|688.9|689.9|688.9|689.1|688.1|401
1751476500000|2025-07-02 17:15:00|689.6|688.6|689.4|688.4|689.9|688.9|689.1|688.1|444
1751476800000|2025-07-02 17:20:00|689.6|688.6|689.5|688.5|689.8|688.8|689.1|688.1|289
1751477100000|2025-07-02 17:25:00|689.6|688.6|689.6|688.6|689.8|688.8|688.9|687.9|535
1751477400000|2025-07-02 17:30:00|689.9|688.9|689|688|689.9|688.9|688.8|687.8|132
1751477700000|2025-07-02 17:35:00|688.9|687.9|690.4|689.4|690.6|689.6|688.9|687.9|609
1751478000000|2025-07-02 17:40:00|690.5|689.5|689.6|688.6|690.5|689.5|689.6|688.6|182
1751478300000|2025-07-02 17:45:00|689.8|688.8|690.6|689.6|690.9|689.9|689.8|688.8|348
1751478600000|2025-07-02 17:50:00|690.5|689.5|691.1|690.1|691.1|690.1|690.3|689.3|235
1751478900000|2025-07-02 17:55:00|691.3|690.3|692.9|691.9|693.3|692.3|691.3|690.3|452
1751479200000|2025-07-02 18:00:00|692.8|691.8|692.3|691.3|693|692|692.1|691.1|175
1751479500000|2025-07-02 18:05:00|692.4|691.4|692.6|691.6|692.9|691.9|691.6|690.6|225
1751479800000|2025-07-02 18:10:00|692.8|691.8|693.9|692.9|694.1|693.1|692.6|691.6|434
1751480100000|2025-07-02 18:15:00|693.8|692.8|694.1|693.1|694.1|693.1|693.4|692.4|189
1751480400000|2025-07-02 18:20:00|694|693|693.6|692.6|694.1|693.1|693.6|692.6|428
1751480700000|2025-07-02 18:25:00|693.8|692.8|694.4|693.4|694.6|693.6|693.1|692.1|950
1751481000000|2025-07-02 18:30:00|694.3|693.3|694.9|693.9|695.4|694.4|693.9|692.9|486
1751481300000|2025-07-02 18:35:00|694.8|693.8|693.8|692.8|694.9|693.9|693.6|692.6|99
1751481600000|2025-07-02 18:40:00|693.6|692.6|693|692|693.9|692.9|693|692|92
1751481900000|2025-07-02 18:45:00|693.1|692.1|694.4|693.4|694.4|693.4|693|692|447
1751482200000|2025-07-02 18:50:00|694.1|693.1|694.4|693.4|694.6|693.6|694.1|693.1|351
1751482500000|2025-07-02 18:55:00|694.5|693.5|694.6|693.6|694.6|693.6|694.4|693.4|43
1751482800000|2025-07-02 19:00:00|694.9|693.9|695.6|694.6|695.6|694.6|694.8|693.8|50
1751483100000|2025-07-02 19:05:00|695.8|694.8|695.4|694.4|695.9|694.9|695.4|694.4|27
1751483400000|2025-07-02 19:10:00|695.5|694.5|694.9|693.9|695.5|694.5|694.6|693.6|141
1751483700000|2025-07-02 19:15:00|695.1|694.1|695|694|695.1|694.1|694.9|693.9|32
1751484000000|2025-07-02 19:20:00|694.9|693.9|695.1|694.1|695.1|694.1|694.9|693.9|2
1751484300000|2025-07-02 19:25:00|694.9|693.9|694.6|693.6|694.9|693.9|694.4|693.4|22
1751484600000|2025-07-02 19:30:00|694.4|693.4|694.6|693.6|694.6|693.6|694.4|693.4|22
1751484900000|2025-07-02 19:35:00|694.9|693.9|694.6|693.6|694.9|693.9|694.5|693.5|51
1751485200000|2025-07-02 19:40:00|694.5|693.5|694.6|693.6|694.9|693.9|694.4|693.4|412
1751485500000|2025-07-02 19:45:00|694.5|693.5|694.4|693.4|694.6|693.6|694.4|693.4|11
1751485800000|2025-07-02 19:50:00|694.5|693.5|694.4|693.4|694.6|693.6|694.4|693.4|34
1751486100000|2025-07-02 19:55:00|694.5|693.5|694.6|693.6|694.6|693.6|694.4|693.4|68
1751486400000|2025-07-02 20:00:00|694.5|693.5|695.1|694.1|695.1|694.1|694.5|693.5|125
1751486700000|2025-07-02 20:05:00|694.9|693.9|694.9|693.9|694.9|693.9|694.9|693.9|10
1751487000000|2025-07-02 20:10:00|694.8|693.8|695|694|695.1|694.1|694.8|693.8|130
1751487300000|2025-07-02 20:15:00|695.1|694.1|696|695|696.1|695.1|694.9|693.9|91
1751487600000|2025-07-02 20:20:00|696.1|695.1|696.3|695.3|696.4|695.4|696|695|26
1751487900000|2025-07-02 20:25:00|696.1|695.1|696.1|695.1|696.3|695.3|696.1|695.1|83
1751488200000|2025-07-02 20:30:00|696.3|695.3|696.5|695.5|696.6|695.6|696.1|695.1|28
1751488500000|2025-07-02 20:35:00|696.6|695.6|696.4|695.4|696.6|695.6|696.4|695.4|5
1751488800000|2025-07-02 20:40:00|696.5|695.5|696.6|695.6|697.1|696.1|696.4|695.4|42
1751489100000|2025-07-02 20:45:00|696.9|695.9|696.6|695.6|696.9|695.9|696.5|695.5|27
1751489400000|2025-07-02 20:50:00|696.8|695.8|696.9|695.9|697|696|696.5|695.5|118
1751489700000|2025-07-02 20:55:00|697|696|696.9|695.9|697.1|696.1|696.8|695.8|90
1751490000000|2025-07-02 21:00:00|696.8|695.8|696.4|695.4|696.8|695.8|696.3|695.3|42
1751490300000|2025-07-02 21:05:00|696.3|695.3|695.9|694.9|696.4|695.4|695.9|694.9|2
1751490600000|2025-07-02 21:10:00|695.6|694.6|695.4|694.4|695.8|694.8|695.4|694.4|7
1751490900000|2025-07-02 21:15:00|695.5|694.5|695.4|694.4|695.5|694.5|695.1|694.1|18
1751491200000|2025-07-02 21:20:00|695.5|694.5|694.9|693.9|695.5|694.5|694.9|693.9|135
1751491500000|2025-07-02 21:25:00|695|694|695|694|695|694|695|694|3
1751491800000|2025-07-02 21:30:00|695.3|694.3|695.3|694.3|695.3|694.3|695.1|694.1|0
1751493000000|2025-07-02 21:50:00|695.5|694.5|695.5|694.5|695.5|694.5|695.4|694.4|0
1751493300000|2025-07-02 21:55:00|696.6|693.6|696.3|693.3|697|694|696.3|693.3|0
1751500800000|2025-07-03 00:00:00|694.4|693.4|694.5|693.5|695.5|694.5|694.3|693.3|107
1751501100000|2025-07-03 00:05:00|694.6|693.6|694.3|693.3|694.8|693.8|694|693|28
1751501400000|2025-07-03 00:10:00|694.1|693.1|694.3|693.3|694.5|693.5|694|693|13
1751501700000|2025-07-03 00:15:00|694.4|693.4|694.3|693.3|694.5|693.5|694.1|693.1|10
1751502000000|2025-07-03 00:20:00|694.1|693.1|694.1|693.1|694.3|693.3|694|693|8
1751502300000|2025-07-03 00:25:00|694|693|694|693|694.1|693.1|694|693|0
1751502600000|2025-07-03 00:30:00|694.1|693.1|694.1|693.1|694.3|693.3|694|693|2
1751502900000|2025-07-03 00:35:00|694|693|694|693|694|693|693.9|692.9|0
1751503200000|2025-07-03 00:40:00|694.3|693.3|694.3|693.3|694.3|693.3|694.1|693.1|1
1751503500000|2025-07-03 00:45:00|694.4|693.4|694|693|694.5|693.5|694|693|28
1751503800000|2025-07-03 00:50:00|694.1|693.1|694.1|693.1|694.3|693.3|694|693|24
1751504100000|2025-07-03 00:55:00|694.3|693.3|693.8|692.8|694.3|693.3|693.8|692.8|4
1751504400000|2025-07-03 01:00:00|693.9|692.9|693.5|692.5|693.9|692.9|693.4|692.4|17
1751504700000|2025-07-03 01:05:00|693.6|692.6|692.8|691.8|693.8|692.8|692.5|691.5|13
1751505000000|2025-07-03 01:10:00|692.6|691.6|692.5|691.5|692.9|691.9|692.5|691.5|2
1751505300000|2025-07-03 01:15:00|692.6|691.6|692.4|691.4|692.6|691.6|692.4|691.4|3
1751505600000|2025-07-03 01:20:00|692.5|691.5|692.4|691.4|692.6|691.6|692.3|691.3|5
1751505900000|2025-07-03 01:25:00|692.3|691.3|691.8|690.8|692.5|691.5|691.4|690.4|11
1751506200000|2025-07-03 01:30:00|691.6|690.6|691.9|690.9|692.1|691.1|691.5|690.5|103
1751506500000|2025-07-03 01:35:00|692|691|691.8|690.8|692.3|691.3|691.8|690.8|1
1751506800000|2025-07-03 01:40:00|691.6|690.6|691.6|690.6|691.9|690.9|691.6|690.6|0
1751507100000|2025-07-03 01:45:00|691.5|690.5|691|690|691.5|690.5|690.9|689.9|48
1751507400000|2025-07-03 01:50:00|690.9|689.9|691.1|690.1|691.4|690.4|690.8|689.8|6
1751507700000|2025-07-03 01:55:00|691|690|691.1|690.1|691.3|690.3|690.8|689.8|3
1751508000000|2025-07-03 02:00:00|691.3|690.3|691|690|691.3|690.3|691|690|50
1751508300000|2025-07-03 02:05:00|691.1|690.1|691|690|691.3|690.3|691|690|3
1751508600000|2025-07-03 02:10:00|690.9|689.9|691|690|691.3|690.3|690.9|689.9|6
1751508900000|2025-07-03 02:15:00|690.9|689.9|691|690|691.1|690.1|690.9|689.9|6
1751509200000|2025-07-03 02:20:00|690.9|689.9|690.9|689.9|690.9|689.9|690.9|689.9|11
1751509500000|2025-07-03 02:25:00|691.1|690.1|690.9|689.9|691.1|690.1|690.9|689.9|10
1751509800000|2025-07-03 02:30:00|690.8|689.8|690.8|689.8|690.9|689.9|690.6|689.6|4
1751510100000|2025-07-03 02:35:00|690.9|689.9|690.8|689.8|690.9|689.9|690.6|689.6|29
1751510400000|2025-07-03 02:40:00|690.6|689.6|690.4|689.4|690.8|689.8|690.3|689.3|12
1751510700000|2025-07-03 02:45:00|690.5|689.5|690.5|689.5|690.6|689.6|690.5|689.5|3
1751511000000|2025-07-03 02:50:00|690.4|689.4|690.6|689.6|690.6|689.6|690.4|689.4|1
1751511300000|2025-07-03 02:55:00|690.9|689.9|691.6|690.6|691.8|690.8|690.9|689.9|29
1751511600000|2025-07-03 03:00:00|691.4|690.4|691.9|690.9|692|691|691.4|690.4|6
1751511900000|2025-07-03 03:05:00|692|691|691.5|690.5|692|691|691.4|690.4|4
1751512200000|2025-07-03 03:10:00|691.6|690.6|691.8|690.8|691.8|690.8|691.6|690.6|0
1751512500000|2025-07-03 03:15:00|691.9|690.9|691.8|690.8|691.9|690.9|691.6|690.6|2
1751512800000|2025-07-03 03:20:00|691.6|690.6|691.5|690.5|691.8|690.8|691.4|690.4|2
1751513100000|2025-07-03 03:25:00|691.4|690.4|691.5|690.5|691.5|690.5|690.6|689.6|8
1751513400000|2025-07-03 03:30:00|691.6|690.6|691.6|690.6|691.9|690.9|691.5|690.5|4
1751513700000|2025-07-03 03:35:00|691.8|690.8|691.8|690.8|691.9|690.9|691.6|690.6|4
1751514000000|2025-07-03 03:40:00|691.6|690.6|692.1|691.1|692.1|691.1|691.6|690.6|5
1751514300000|2025-07-03 03:45:00|692.3|691.3|691.9|690.9|692.4|691.4|691.8|690.8|21
1751514600000|2025-07-03 03:50:00|691.8|690.8|692.1|691.1|692.1|691.1|691.8|690.8|33
1751514900000|2025-07-03 03:55:00|692|691|692.1|691.1|692.1|691.1|692|691|6
1751515200000|2025-07-03 04:00:00|692.3|691.3|691.9|690.9|692.3|691.3|691.9|690.9|6
1751515500000|2025-07-03 04:05:00|692|691|692.1|691.1|692.1|691.1|691.9|690.9|11
1751515800000|2025-07-03 04:10:00|692.3|691.3|692.4|691.4|692.4|691.4|692.1|691.1|18
1751516100000|2025-07-03 04:15:00|692.6|691.6|692.1|691.1|692.6|691.6|692.1|691.1|32
1751516400000|2025-07-03 04:20:00|692|691|692.3|691.3|692.4|691.4|692|691|27
1751516700000|2025-07-03 04:25:00|692.4|691.4|692.5|691.5|692.5|691.5|692.3|691.3|21
1751517000000|2025-07-03 04:30:00|692.8|691.8|693.1|692.1|693.1|692.1|692.8|691.8|40
1751517300000|2025-07-03 04:35:00|693.4|692.4|693.1|692.1|693.4|692.4|693.1|692.1|42
1751517600000|2025-07-03 04:40:00|693.3|692.3|692.9|691.9|693.3|692.3|692.9|691.9|3
1751517900000|2025-07-03 04:45:00|692.8|691.8|692.8|691.8|692.9|691.9|692.8|691.8|2
1751518200000|2025-07-03 04:50:00|692.5|691.5|692.6|691.6|692.8|691.8|692.5|691.5|3
1751518500000|2025-07-03 04:55:00|692.8|691.8|692.6|691.6|692.8|691.8|692.6|691.6|3
1751518800000|2025-07-03 05:00:00|692.8|691.8|692.3|691.3|692.8|691.8|692.1|691.1|5
1751519100000|2025-07-03 05:05:00|692.1|691.1|692.6|691.6|692.6|691.6|692.1|691.1|2
1751519400000|2025-07-03 05:10:00|692.8|691.8|692.6|691.6|692.9|691.9|692.4|691.4|157
1751519700000|2025-07-03 05:15:00|692.8|691.8|692.6|691.6|692.8|691.8|692.4|691.4|128
1751520000000|2025-07-03 05:20:00|692.5|691.5|692.4|691.4|692.5|691.5|692.4|691.4|3
1751520300000|2025-07-03 05:25:00|692.3|691.3|692.9|691.9|693|692|692.3|691.3|162
1751520600000|2025-07-03 05:30:00|693.1|692.1|693.1|692.1|693.4|692.4|692.8|691.8|31
1751520900000|2025-07-03 05:35:00|693|692|692.9|691.9|693.1|692.1|692.9|691.9|2
1751521200000|2025-07-03 05:40:00|692.4|691.4|692.6|691.6|692.8|691.8|692.3|691.3|101
1751521500000|2025-07-03 05:45:00|692.8|691.8|693.5|692.5|693.6|692.6|692.6|691.6|37
1751521800000|2025-07-03 05:50:00|693.4|692.4|693.4|692.4|693.5|692.5|693|692|23
1751522100000|2025-07-03 05:55:00|693.3|692.3|692.9|691.9|693.4|692.4|692.8|691.8|111
1751522400000|2025-07-03 06:00:00|692.8|691.8|692.6|691.6|693.6|692.6|692|691|411
1751522700000|2025-07-03 06:05:00|692.5|691.5|692.1|691.1|692.5|691.5|691.8|690.8|139
1751523000000|2025-07-03 06:10:00|692|691|692.4|691.4|692.4|691.4|691.9|690.9|49
1751523300000|2025-07-03 06:15:00|692.1|691.1|693.4|692.4|693.4|692.4|692.1|691.1|47
1751523600000|2025-07-03 06:20:00|693.9|692.9|694.6|693.6|695|694|693.9|692.9|203
1751523900000|2025-07-03 06:25:00|694.9|693.9|695.4|694.4|696.1|695.1|694.9|693.9|278
1751524200000|2025-07-03 06:30:00|695.6|694.6|695.1|694.1|695.8|694.8|695.1|694.1|96
1751524500000|2025-07-03 06:35:00|695.4|694.4|695.4|694.4|695.6|694.6|694.9|693.9|56
1751524800000|2025-07-03 06:40:00|695.1|694.1|694.4|693.4|695.6|694.6|694.1|693.1|188
1751525100000|2025-07-03 06:45:00|694.5|693.5|694|693|694.9|693.9|694|693|185
1751525400000|2025-07-03 06:50:00|693.9|692.9|692.1|691.1|694.1|693.1|692.1|691.1|589
1751525700000|2025-07-03 06:55:00|692|691|692.1|691.1|692.1|691.1|690.4|689.4|951
1751526000000|2025-07-03 07:00:00|692.4|691.4|691.4|690.4|692.4|691.4|691.1|690.1|320
1751526300000|2025-07-03 07:05:00|691.6|690.6|691.4|690.4|692.4|691.4|691.4|690.4|381
1751526600000|2025-07-03 07:10:00|691.5|690.5|691.6|690.6|691.6|690.6|691.4|690.4|234
1751526900000|2025-07-03 07:15:00|691.4|690.4|690.9|689.9|692.1|691.1|690.9|689.9|625
1751527200000|2025-07-03 07:20:00|691.1|690.1|690.6|689.6|691.6|690.6|690.6|689.6|204
1751527500000|2025-07-03 07:25:00|690.4|689.4|690.1|689.1|690.6|689.6|689.4|688.4|355
1751527800000|2025-07-03 07:30:00|690.6|689.6|689.6|688.6|690.6|689.6|689.4|688.4|538
1751528100000|2025-07-03 07:35:00|689.5|688.5|690.4|689.4|690.4|689.4|689.4|688.4|309
1751528400000|2025-07-03 07:40:00|690.6|689.6|690.6|689.6|690.9|689.9|690.1|689.1|190
1751528700000|2025-07-03 07:45:00|690.9|689.9|691.1|690.1|691.1|690.1|690.6|689.6|386
1751529000000|2025-07-03 07:50:00|691.4|690.4|690.9|689.9|691.6|690.6|690|689|487
1751529300000|2025-07-03 07:55:00|691.1|690.1|690.6|689.6|691.1|690.1|690.6|689.6|112
1751529600000|2025-07-03 08:00:00|690.9|689.9|690.4|689.4|690.9|689.9|689.6|688.6|189
1751529900000|2025-07-03 08:05:00|690.6|689.6|690.4|689.4|690.9|689.9|689.9|688.9|395
1751530200000|2025-07-03 08:10:00|690.1|689.1|689.6|688.6|690.6|689.6|689.6|688.6|404
1751530500000|2025-07-03 08:15:00|689.4|688.4|689.1|688.1|689.6|688.6|688.9|687.9|389
1751530800000|2025-07-03 08:20:00|689.4|688.4|689|688|690.1|689.1|688.9|687.9|874
1751531100000|2025-07-03 08:25:00|688.9|687.9|690.4|689.4|690.5|689.5|688.6|687.6|1196
1751531400000|2025-07-03 08:30:00|690.3|689.3|690.6|689.6|690.6|689.6|689.4|688.4|1171
1751531700000|2025-07-03 08:35:00|690.9|689.9|691.9|690.9|691.9|690.9|690.6|689.6|1204
1751532000000|2025-07-03 08:40:00|692|691|693.6|692.6|694.1|693.1|691.6|690.6|1555
1751532300000|2025-07-03 08:45:00|693.4|692.4|694.6|693.6|694.9|693.9|693.4|692.4|848
1751532600000|2025-07-03 08:50:00|694.4|693.4|694.9|693.9|694.9|693.9|694.4|693.4|757
1751532900000|2025-07-03 08:55:00|694.6|693.6|694.4|693.4|694.9|693.9|694.3|693.3|349
1751533200000|2025-07-03 09:00:00|694.6|693.6|694.6|693.6|695.1|694.1|694.1|693.1|955
1751533500000|2025-07-03 09:05:00|694.9|693.9|694.8|693.8|695|694|694.6|693.6|448
1751533800000|2025-07-03 09:10:00|694.9|693.9|695.9|694.9|696.4|695.4|694.9|693.9|1187
1751534100000|2025-07-03 09:15:00|696.1|695.1|695.1|694.1|696.6|695.6|694.4|693.4|686
1751534400000|2025-07-03 09:20:00|695.3|694.3|694.1|693.1|695.3|694.3|693.9|692.9|371
1751534700000|2025-07-03 09:25:00|693.9|692.9|694.4|693.4|694.4|693.4|693.6|692.6|290
1751535000000|2025-07-03 09:30:00|694.5|693.5|693.3|692.3|694.6|693.6|693|692|385
1751535300000|2025-07-03 09:35:00|693.4|692.4|692.4|691.4|693.4|692.4|691.9|690.9|468
1751535600000|2025-07-03 09:40:00|692.1|691.1|693.4|692.4|693.4|692.4|692.1|691.1|831
1751535900000|2025-07-03 09:45:00|692.9|691.9|692.9|691.9|693.1|692.1|692.4|691.4|352
1751536200000|2025-07-03 09:50:00|693|692|692.9|691.9|693.1|692.1|692.4|691.4|391
1751536500000|2025-07-03 09:55:00|693.1|692.1|693.1|692.1|693.4|692.4|692.6|691.6|395
1751536800000|2025-07-03 10:00:00|693.4|692.4|695.9|694.9|696.1|695.1|693.4|692.4|2090
1751537100000|2025-07-03 10:05:00|696|695|696.5|695.5|696.8|695.8|695.9|694.9|390
1751537400000|2025-07-03 10:10:00|696.4|695.4|697|696|697.4|696.4|696.4|695.4|642
1751537700000|2025-07-03 10:15:00|697.1|696.1|696.9|695.9|697.1|696.1|696.1|695.1|530
1751538000000|2025-07-03 10:20:00|696.6|695.6|696.9|695.9|697.1|696.1|696.1|695.1|145
1751538300000|2025-07-03 10:25:00|696.8|695.8|696.9|695.9|696.9|695.9|696.4|695.4|173
1751538600000|2025-07-03 10:30:00|696.6|695.6|697.6|696.6|697.9|696.9|696.5|695.5|228
1751538900000|2025-07-03 10:35:00|697.4|696.4|696.8|695.8|697.4|696.4|696.6|695.6|400
1751539200000|2025-07-03 10:40:00|696.6|695.6|697.4|696.4|697.4|696.4|696.6|695.6|126
1751539500000|2025-07-03 10:45:00|697.1|696.1|696.8|695.8|697.1|696.1|696.4|695.4|259
1751539800000|2025-07-03 10:50:00|696.6|695.6|697.4|696.4|697.6|696.6|696.6|695.6|217
1751540100000|2025-07-03 10:55:00|697.5|696.5|697.4|696.4|697.9|696.9|696.9|695.9|400
1751540400000|2025-07-03 11:00:00|697.6|696.6|696.4|695.4|697.6|696.6|696.4|695.4|471
1751540700000|2025-07-03 11:05:00|696.6|695.6|696.3|695.3|696.9|695.9|696.1|695.1|401
1751541000000|2025-07-03 11:10:00|696.1|695.1|697.6|696.6|697.8|696.8|696.1|695.1|342
1751541300000|2025-07-03 11:15:00|697.4|696.4|697.6|696.6|697.8|696.8|697.1|696.1|181
1751541600000|2025-07-03 11:20:00|697.8|696.8|697.6|696.6|697.9|696.9|697.5|696.5|496
1751541900000|2025-07-03 11:25:00|697.5|696.5|698.4|697.4|698.4|697.4|697.4|696.4|505
1751542200000|2025-07-03 11:30:00|698.3|697.3|698.6|697.6|698.6|697.6|698|697|363
1751542500000|2025-07-03 11:35:00|698.4|697.4|698.4|697.4|698.6|697.6|697.9|696.9|196
1751542800000|2025-07-03 11:40:00|698.1|697.1|698.4|697.4|698.4|697.4|697.9|696.9|97
1751543100000|2025-07-03 11:45:00|698.1|697.1|698.4|697.4|698.9|697.9|698.1|697.1|606
1751543400000|2025-07-03 11:50:00|698.3|697.3|698.6|697.6|698.9|697.9|698.1|697.1|190
1751543700000|2025-07-03 11:55:00|698.9|697.9|698.6|697.6|699.4|698.4|698.6|697.6|161
1751544000000|2025-07-03 12:00:00|698.4|697.4|696.1|695.1|698.6|697.6|695.6|694.6|1020
1751544300000|2025-07-03 12:05:00|696|695|696.6|695.6|696.6|695.6|695.9|694.9|743
1751544600000|2025-07-03 12:10:00|696.4|695.4|696.4|695.4|696.9|695.9|696.4|695.4|227
1751544900000|2025-07-03 12:15:00|696.6|695.6|695.3|694.3|696.6|695.6|694.1|693.1|1727
1751545200000|2025-07-03 12:20:00|695.1|694.1|696.9|695.9|696.9|695.9|695.1|694.1|427
1751545500000|2025-07-03 12:25:00|696.8|695.8|697.1|696.1|697.4|696.4|696.1|695.1|574
1751545800000|2025-07-03 12:30:00|697.3|696.3|697.6|696.6|698.4|697.4|697.1|696.1|535
1751546100000|2025-07-03 12:35:00|697.9|696.9|697.9|696.9|698.1|697.1|697.1|696.1|318
1751546400000|2025-07-03 12:40:00|697.8|696.8|698.4|697.4|698.6|697.6|697.4|696.4|417
1751546700000|2025-07-03 12:45:00|698.1|697.1|698.6|697.6|698.6|697.6|697.4|696.4|1421
1751547000000|2025-07-03 12:50:00|698.5|697.5|699.4|698.4|699.6|698.6|697.9|696.9|704
1751547300000|2025-07-03 12:55:00|699.3|698.3|700.9|699.9|700.9|699.9|699.1|698.1|1237
1751547600000|2025-07-03 13:00:00|700.8|699.8|697.9|696.9|700.8|699.8|697.9|696.9|1831
1751547900000|2025-07-03 13:05:00|697.8|696.8|698.1|697.1|698.6|697.6|697.1|696.1|1302
1751548200000|2025-07-03 13:10:00|697.9|696.9|697|696|698.1|697.1|696.6|695.6|1299
1751548500000|2025-07-03 13:15:00|697.1|696.1|698.1|697.1|698.4|697.4|696.6|695.6|976
1751548800000|2025-07-03 13:20:00|698|697|697.9|696.9|698.5|697.5|697.5|696.5|821
1751549100000|2025-07-03 13:25:00|697.8|696.8|697.9|696.9|698.9|697.9|697.6|696.6|634
1751549400000|2025-07-03 13:30:00|698.1|697.1|699.5|698.5|699.9|698.9|697.9|696.9|791
1751549700000|2025-07-03 13:35:00|699.6|698.6|700.4|699.4|701.1|700.1|699.4|698.4|273
1751550000000|2025-07-03 13:40:00|700.5|699.5|699.1|698.1|700.8|699.8|698.9|697.9|1374
1751550300000|2025-07-03 13:45:00|698.9|697.9|697.4|696.4|699|698|697.1|696.1|1361
1751550600000|2025-07-03 13:50:00|697.5|696.5|698|697|698.6|697.6|697.5|696.5|562
1751550900000|2025-07-03 13:55:00|698.1|697.1|698.6|697.6|698.8|697.8|697.6|696.6|960
1751551200000|2025-07-03 14:00:00|698.9|697.9|698.4|697.4|698.9|697.9|697.6|696.6|1102
1751551500000|2025-07-03 14:05:00|698.6|697.6|698.1|697.1|698.6|697.6|697.8|696.8|928
1751551800000|2025-07-03 14:10:00|698.3|697.3|698|697|698.4|697.4|696.6|695.6|977
1751552100000|2025-07-03 14:15:00|697.9|696.9|698.8|697.8|699.9|698.9|697.6|696.6|851
1751552400000|2025-07-03 14:20:00|698.6|697.6|696.9|695.9|698.6|697.6|696.9|695.9|1160
1751552700000|2025-07-03 14:25:00|696.6|695.6|696.9|695.9|697.3|696.3|696.6|695.6|864
1751553000000|2025-07-03 14:30:00|696.8|695.8|695.9|694.9|696.9|695.9|694.4|693.4|1719
1751553300000|2025-07-03 14:35:00|695.6|694.6|694.6|693.6|696.1|695.1|693.4|692.4|1166
1751553600000|2025-07-03 14:40:00|694.8|693.8|695.1|694.1|695.4|694.4|694|693|680
1751553900000|2025-07-03 14:45:00|694.9|693.9|695|694|695.4|694.4|694.4|693.4|576
1751554200000|2025-07-03 14:50:00|695.1|694.1|694.3|693.3|695.6|694.6|693.6|692.6|1294
1751554500000|2025-07-03 14:55:00|694.4|693.4|695.4|694.4|695.9|694.9|694.4|693.4|1639
1751554800000|2025-07-03 15:00:00|695.3|694.3|693.9|692.9|695.4|694.4|692.1|691.1|2218
1751555100000|2025-07-03 15:05:00|694|693|691.6|690.6|694.9|693.9|691.4|690.4|1899
1751555400000|2025-07-03 15:10:00|691.4|690.4|692|691|692.4|691.4|690.8|689.8|1935
1751555700000|2025-07-03 15:15:00|691.9|690.9|693.9|692.9|693.9|692.9|691.9|690.9|1015
1751556000000|2025-07-03 15:20:00|693.8|692.8|692.3|691.3|693.9|692.9|691.3|690.3|1826
1751556300000|2025-07-03 15:25:00|692.4|691.4|693.6|692.6|694.6|693.6|692.4|691.4|2346
1751556600000|2025-07-03 15:30:00|693.9|692.9|693.8|692.8|694.4|693.4|693.1|692.1|1309
1751556900000|2025-07-03 15:35:00|693.6|692.6|690.5|689.5|694.4|693.4|690.5|689.5|896
1751557200000|2025-07-03 15:40:00|690.4|689.4|689.8|688.8|690.6|689.6|688.9|687.9|1299
1751557500000|2025-07-03 15:45:00|689.6|688.6|692.1|691.1|692.1|691.1|689.6|688.6|750
1751557800000|2025-07-03 15:50:00|692.4|691.4|693.6|692.6|693.8|692.8|692.4|691.4|776
1751558100000|2025-07-03 15:55:00|693.9|692.9|694.4|693.4|695.4|694.4|693.9|692.9|764
1751558400000|2025-07-03 16:00:00|694.5|693.5|693.6|692.6|694.6|693.6|693.1|692.1|223
1751558700000|2025-07-03 16:05:00|693.5|692.5|694.1|693.1|694.1|693.1|693.5|692.5|137
1751559000000|2025-07-03 16:10:00|694|693|693.9|692.9|694.6|693.6|693.4|692.4|424
1751559300000|2025-07-03 16:15:00|693.8|692.8|693.5|692.5|694.1|693.1|692.9|691.9|221
1751559600000|2025-07-03 16:20:00|693.4|692.4|694.6|693.6|694.6|693.6|693.4|692.4|213
1751559900000|2025-07-03 16:25:00|694.8|693.8|693.3|692.3|694.9|693.9|692.9|691.9|307
1751560200000|2025-07-03 16:30:00|693.1|692.1|693.9|692.9|694.1|693.1|692.9|691.9|393
1751560500000|2025-07-03 16:35:00|693.6|692.6|693.3|692.3|693.9|692.9|693.1|692.1|220
1751560800000|2025-07-03 16:40:00|693.1|692.1|692.9|691.9|693.6|692.6|692.8|691.8|247
1751561100000|2025-07-03 16:45:00|692.6|691.6|694.5|693.5|694.6|693.6|692.5|691.5|474
1751561400000|2025-07-03 16:50:00|694.4|693.4|695.1|694.1|695.4|694.4|694.4|693.4|323
1751561700000|2025-07-03 16:55:00|695.4|694.4|695.9|694.9|696.4|695.4|695.4|694.4|539
1751562000000|2025-07-03 17:00:00|696|695|696.6|695.6|696.9|695.9|695.9|694.9|235
1751562300000|2025-07-03 17:05:00|696.9|695.9|696.4|695.4|697.1|696.1|695.8|694.8|408
1751562600000|2025-07-03 17:10:00|696.6|695.6|694.8|693.8|696.6|695.6|694.4|693.4|455
1751562900000|2025-07-03 17:15:00|694.6|693.6|694.4|693.4|695.1|694.1|694|693|156
1751563200000|2025-07-03 17:20:00|694.1|693.1|693.9|692.9|694.3|693.3|693.6|692.6|462
1751563500000|2025-07-03 17:25:00|693.6|692.6|694|693|694.1|693.1|693.5|692.5|77
1751563800000|2025-07-03 17:30:00|694.1|693.1|694.3|693.3|694.6|693.6|694.1|693.1|178
1751564100000|2025-07-03 17:35:00|694.4|693.4|694.6|693.6|694.6|693.6|694.3|693.3|150
1751564400000|2025-07-03 17:40:00|694.5|693.5|694.4|693.4|694.9|693.9|694.3|693.3|127
1751564700000|2025-07-03 17:45:00|694.5|693.5|694.4|693.4|694.6|693.6|694.4|693.4|88
1751565000000|2025-07-03 17:50:00|694|693|693.5|692.5|694.1|693.1|693.4|692.4|197
1751565300000|2025-07-03 17:55:00|693.6|692.6|692.6|691.6|693.6|692.6|692.4|691.4|262
1751565600000|2025-07-03 18:00:00|692.5|691.5|692|691|692.9|691.9|692|691|193
1751565900000|2025-07-03 18:05:00|691.9|690.9|690|689|692.1|691.1|690|689|711
1751566200000|2025-07-03 18:10:00|689.9|688.9|690.6|689.6|690.6|689.6|689|688|686
1751566500000|2025-07-03 18:15:00|690.4|689.4|689.8|688.8|690.6|689.6|689.8|688.8|145
1751566800000|2025-07-03 18:20:00|690.1|689.1|689.5|688.5|690.1|689.1|689.4|688.4|382
1751567100000|2025-07-03 18:25:00|689.6|688.6|689.1|688.1|689.9|688.9|689|688|687
1751567400000|2025-07-03 18:30:00|689|688|689.1|688.1|689.5|688.5|688.6|687.6|196
1751567700000|2025-07-03 18:35:00|688.9|687.9|689.3|688.3|689.4|688.4|688.9|687.9|103
1751568000000|2025-07-03 18:40:00|689.4|688.4|689.8|688.8|689.8|688.8|689.3|688.3|47
1751568300000|2025-07-03 18:45:00|689.9|688.9|689.8|688.8|690|689|689.6|688.6|59
1751568900000|2025-07-03 18:55:00|689.9|688.9|689.6|688.6|689.9|688.9|689.6|688.6|22
1751569200000|2025-07-03 19:00:00|689.8|688.8|689.9|688.9|690.3|689.3|689.8|688.8|33
1751569500000|2025-07-03 19:05:00|690.1|689.1|689.9|688.9|690.1|689.1|689.9|688.9|65
1751569800000|2025-07-03 19:10:00|690|689|690|689|690.1|689.1|689.9|688.9|16
1751570100000|2025-07-03 19:15:00|689.9|688.9|690.1|689.1|690.1|689.1|689.9|688.9|10
1751570400000|2025-07-03 19:20:00|690|689|690|689|690.1|689.1|690|689|3
1751570700000|2025-07-03 19:25:00|690.1|689.1|689.9|688.9|690.1|689.1|689.9|688.9|249
1751571000000|2025-07-03 19:30:00|689.6|688.6|689.4|688.4|689.8|688.8|689.3|688.3|497
1751571300000|2025-07-03 19:35:00|689.5|688.5|689.6|688.6|689.6|688.6|689.5|688.5|76
1751571600000|2025-07-03 19:40:00|689.3|688.3|689|688|689.3|688.3|689|688|4
1751572200000|2025-07-03 19:50:00|689.1|688.1|689.3|688.3|689.4|688.4|689|688|11
1751572500000|2025-07-03 19:55:00|||||||||4
1751572800000|2025-07-03 20:00:00|689.4|688.4|689.4|688.4|689.4|688.4|689.1|688.1|10
1751573100000|2025-07-03 20:05:00|689.3|688.3|689|688|689.3|688.3|689|688|13
1751573400000|2025-07-03 20:10:00|688.9|687.9|688.8|687.8|688.9|687.9|688.8|687.8|18
1751573700000|2025-07-03 20:15:00|688.9|687.9|688.5|687.5|688.9|687.9|688.5|687.5|7
1751574000000|2025-07-03 20:20:00|||||||||31
1751574300000|2025-07-03 20:25:00|688.4|687.4|688.8|687.8|688.8|687.8|688.4|687.4|28
1751574600000|2025-07-03 20:30:00|688.9|687.9|688.9|687.9|688.9|687.9|688.8|687.8|6
1751574900000|2025-07-03 20:35:00|688.8|687.8|688.8|687.8|688.9|687.9|688.8|687.8|2
1751575200000|2025-07-03 20:40:00|688.6|687.6|688.8|687.8|688.8|687.8|688.6|687.6|6
1751575500000|2025-07-03 20:45:00|688.6|687.6|688.6|687.6|688.9|687.9|688.6|687.6|3
1751575800000|2025-07-03 20:50:00|688.5|687.5|688.3|687.3|688.5|687.5|688.3|687.3|16
1751576100000|2025-07-03 20:55:00|688.4|687.4|688.4|687.4|688.5|687.5|688.3|687.3|27
1751576400000|2025-07-03 21:00:00|688.5|687.5|690.5|687.5|690.5|687.5|688.5|686.3|0
1751577900000|2025-07-03 21:25:00|690.4|687.4|690.4|687.4|690.4|687.4|690.4|687.4|0
1751578800000|2025-07-03 21:40:00|690.3|687.3|690.3|687.3|690.3|687.3|690.3|687.3|0
1751579100000|2025-07-03 21:45:00|690.4|687.4|690.5|687.5|690.5|687.5|690.4|687.4|0
1751579700000|2025-07-03 21:55:00|690.3|687.3|688.5|685.5|690.4|687.4|688.5|685.5|0
1751587200000|2025-07-04 00:00:00|689.4|686.4|688.3|687.3|689.4|687.9|688.3|686.4|3
1751587500000|2025-07-04 00:05:00|688.4|687.4|687.3|686.3|688.5|687.5|687.3|686.3|3
1751587800000|2025-07-04 00:10:00|687|686|686.8|685.8|687|686|686.5|685.5|84
1751588100000|2025-07-04 00:15:00|686.5|685.5|686.5|685.5|686.5|685.5|686.5|685.5|2
1751588400000|2025-07-04 00:20:00|686.6|685.6|686.6|685.6|686.6|685.6|686.5|685.5|5
1751588700000|2025-07-04 00:25:00|686.4|685.4|686.8|685.8|686.8|685.8|686.4|685.4|6
1751589000000|2025-07-04 00:30:00|687.1|686.1|687.1|686.1|687.1|686.1|687.1|686.1|52
1751589300000|2025-07-04 00:35:00|686.9|685.9|686.9|685.9|686.9|685.9|686.9|685.9|7
1751589600000|2025-07-04 00:40:00|686.6|685.6|686.8|685.8|687|686|686.6|685.6|3
1751589900000|2025-07-04 00:45:00|686.9|685.9|686.8|685.8|687|686|686.8|685.8|29
1751590200000|2025-07-04 00:50:00|686.9|685.9|686.9|685.9|687|686|686.9|685.9|0
1751590500000|2025-07-04 00:55:00|687.3|686.3|688|687|688|687|687.1|686.1|70
1751590800000|2025-07-04 01:00:00|687.9|686.9|687.3|686.3|688.4|687.4|686.8|685.8|6
1751591100000|2025-07-04 01:05:00|687.4|686.4|687.5|686.5|687.5|686.5|687.1|686.1|35
1751591400000|2025-07-04 01:10:00|687.4|686.4|687.3|686.3|687.8|686.8|687.3|686.3|2
1751591700000|2025-07-04 01:15:00|687.4|686.4|686.8|685.8|687.4|686.4|686.8|685.8|3
1751592000000|2025-07-04 01:20:00|686.6|685.6|686.5|685.5|686.6|685.6|686.3|685.3|39
1751592300000|2025-07-04 01:25:00|686.4|685.4|686.4|685.4|686.5|685.5|686.1|685.1|0
1751592600000|2025-07-04 01:30:00|686.5|685.5|686.5|685.5|686.8|685.8|686.5|685.5|0
1751592900000|2025-07-04 01:35:00|686.6|685.6|686.6|685.6|686.8|685.8|686.5|685.5|0
1751593200000|2025-07-04 01:40:00|686.8|685.8|685.8|684.8|686.9|685.9|685.6|684.6|3
1751593500000|2025-07-04 01:45:00|685.3|684.3|685.5|684.5|685.8|684.8|685.1|684.1|31
1751593800000|2025-07-04 01:50:00|685.4|684.4|685.4|684.4|685.5|684.5|685.4|684.4|3
1751594100000|2025-07-04 01:55:00|685.3|684.3|684.9|683.9|685.3|684.3|684.8|683.8|44
1751594400000|2025-07-04 02:00:00|684.8|683.8|684.8|683.8|685|684|684.6|683.6|41
1751594700000|2025-07-04 02:05:00|684.9|683.9|684.9|683.9|685|684|684.8|683.8|2
1751595000000|2025-07-04 02:10:00|685|684|685|684|685.1|684.1|684.8|683.8|5
1751595300000|2025-07-04 02:15:00|684.9|683.9|685|684|685|684|684.9|683.9|1
1751595600000|2025-07-04 02:20:00|685.1|684.1|684.9|683.9|685.1|684.1|684.9|683.9|2
1751595900000|2025-07-04 02:25:00|685|684|684.8|683.8|685|684|684.8|683.8|2
1751596200000|2025-07-04 02:30:00|684.9|683.9|684.3|683.3|684.9|683.9|684.1|683.1|67
1751596500000|2025-07-04 02:35:00|684.4|683.4|684.5|683.5|684.6|683.6|684.3|683.3|3
1751596800000|2025-07-04 02:40:00|684.4|683.4|684.5|683.5|684.5|683.5|684.4|683.4|17
1751597100000|2025-07-04 02:45:00|684.6|683.6|684.4|683.4|684.6|683.6|684.4|683.4|5
1751597400000|2025-07-04 02:50:00|684.5|683.5|684.3|683.3|684.5|683.5|684.1|683.1|8
1751597700000|2025-07-04 02:55:00|684.1|683.1|683.6|682.6|684.1|683.1|683.5|682.5|71
1751598000000|2025-07-04 03:00:00|683.5|682.5|682.9|681.9|683.8|682.8|682.8|681.8|36
1751598300000|2025-07-04 03:05:00|682.8|681.8|683.3|682.3|683.3|682.3|682.8|681.8|13
1751598600000|2025-07-04 03:10:00|683.4|682.4|683|682|683.5|682.5|683|682|17
1751598900000|2025-07-04 03:15:00|683.1|682.1|683.4|682.4|683.5|682.5|683.1|682.1|4
1751599200000|2025-07-04 03:20:00|683.3|682.3|683.4|682.4|683.6|682.6|683.1|682.1|4
1751599500000|2025-07-04 03:25:00|683.6|682.6|683.8|682.8|683.8|682.8|683.5|682.5|5
1751599800000|2025-07-04 03:30:00|683.9|682.9|683.8|682.8|683.9|682.9|683.6|682.6|3
1751600100000|2025-07-04 03:35:00|683.6|682.6|683.5|682.5|683.6|682.6|683.4|682.4|23
1751600400000|2025-07-04 03:40:00|683.6|682.6|683.8|682.8|683.8|682.8|683.6|682.6|31
1751600700000|2025-07-04 03:45:00|683.9|682.9|683.9|682.9|683.9|682.9|683.8|682.8|2
1751601000000|2025-07-04 03:50:00|683.6|682.6|683.6|682.6|683.8|682.8|683.6|682.6|7
1751601300000|2025-07-04 03:55:00|683.8|682.8|683.6|682.6|683.9|682.9|683.6|682.6|12
1751601600000|2025-07-04 04:00:00|683.8|682.8|683.8|682.8|684|683|683.8|682.8|7
1751601900000|2025-07-04 04:05:00|683.9|682.9|683.8|682.8|683.9|682.9|683.8|682.8|4
1751602200000|2025-07-04 04:10:00|683.6|682.6|683.9|682.9|683.9|682.9|683.6|682.6|9
1751602500000|2025-07-04 04:15:00|684|683|684.1|683.1|684.3|683.3|684|683|2
1751602800000|2025-07-04 04:20:00|684|683|684.1|683.1|684.1|683.1|684|683|2
1751603100000|2025-07-04 04:25:00|684|683|684|683|684.1|683.1|683.9|682.9|3
1751603400000|2025-07-04 04:30:00|||||||||2
1751603700000|2025-07-04 04:35:00|||||||||2
1751604000000|2025-07-04 04:40:00|684.1|683.1|684|683|684.1|683.1|683.9|682.9|2
1751604300000|2025-07-04 04:45:00|684.1|683.1|684|683|684.1|683.1|683.9|682.9|3
1751604600000|2025-07-04 04:50:00|684.3|683.3|684.4|683.4|684.5|683.5|684.3|683.3|18
1751604900000|2025-07-04 04:55:00|684.5|683.5|685|684|685.4|684.4|684.5|683.5|56
1751605200000|2025-07-04 05:00:00|684.9|683.9|685.3|684.3|685.3|684.3|684.9|683.9|1
1751605500000|2025-07-04 05:05:00|685.4|684.4|685|684|685.6|684.6|685|684|90
1751605800000|2025-07-04 05:10:00|685.1|684.1|685|684|685.3|684.3|685|684|7
1751606100000|2025-07-04 05:15:00|685.1|684.1|685.1|684.1|685.1|684.1|685|684|8
1751606400000|2025-07-04 05:20:00|685.3|684.3|685.4|684.4|685.5|684.5|685.3|684.3|2
1751606700000|2025-07-04 05:25:00|685.3|684.3|685.4|684.4|685.4|684.4|685.3|684.3|4
1751607000000|2025-07-04 05:30:00|685.5|684.5|684.9|683.9|685.6|684.6|684.9|683.9|6
1751607300000|2025-07-04 05:35:00|685|684|684.8|683.8|685.3|684.3|684.6|683.6|6
1751607600000|2025-07-04 05:40:00|684.9|683.9|684.5|683.5|685|684|684.4|683.4|5
1751607900000|2025-07-04 05:45:00|684.4|683.4|684.9|683.9|684.9|683.9|684.4|683.4|1
1751608200000|2025-07-04 05:50:00|684.8|683.8|684.8|683.8|684.9|683.9|684.6|683.6|4
1751608500000|2025-07-04 05:55:00|684.9|683.9|685|684|685.1|684.1|684.9|683.9|11
1751608800000|2025-07-04 06:00:00|685.1|684.1|684.6|683.6|685.3|684.3|684.6|683.6|13
1751609100000|2025-07-04 06:05:00|684.5|683.5|684.4|683.4|684.6|683.6|684.3|683.3|18
1751609400000|2025-07-04 06:10:00|684.3|683.3|683.9|682.9|684.4|683.4|683.8|682.8|21
1751609700000|2025-07-04 06:15:00|684.1|683.1|684.1|683.1|684.4|683.4|683.9|682.9|32
1751610000000|2025-07-04 06:20:00|683.9|682.9|683|682|684.1|683.1|682.9|681.9|174
1751610300000|2025-07-04 06:25:00|682.9|681.9|683.1|682.1|683.1|682.1|682.4|681.4|86
1751610600000|2025-07-04 06:30:00|683|682|683.5|682.5|683.9|682.9|682.9|681.9|244
1751610900000|2025-07-04 06:35:00|683.6|682.6|683.4|682.4|683.6|682.6|683.3|682.3|28
1751611200000|2025-07-04 06:40:00|683.1|682.1|683|682|683.4|682.4|682.6|681.6|75
1751611500000|2025-07-04 06:45:00|682.9|681.9|682.4|681.4|682.9|681.9|682.4|681.4|171
1751611800000|2025-07-04 06:50:00|682.5|681.5|683.4|682.4|683.4|682.4|682.4|681.4|89
1751612100000|2025-07-04 06:55:00|683.3|682.3|682.9|681.9|683.4|682.4|682.8|681.8|167
1751612400000|2025-07-04 07:00:00|683.1|682.1|683.6|682.6|683.8|682.8|682.9|681.9|174
1751612700000|2025-07-04 07:05:00|683.9|682.9|684.9|683.9|684.9|683.9|683.6|682.6|564
1751613000000|2025-07-04 07:10:00|685|684|685|684|685.1|684.1|684.5|683.5|107
1751613300000|2025-07-04 07:15:00|684.9|683.9|685.9|684.9|686.1|685.1|684.9|683.9|665
1751613600000|2025-07-04 07:20:00|686|685|686.6|685.6|686.6|685.6|686|685|299
1751613900000|2025-07-04 07:25:00|686.9|685.9|688.6|687.6|688.9|687.9|686.9|685.9|509
1751614200000|2025-07-04 07:30:00|688.9|687.9|689.6|688.6|690.1|689.1|688.6|687.6|434
1751614500000|2025-07-04 07:35:00|689.8|688.8|691.5|690.5|691.6|690.6|689.6|688.6|950
1751614800000|2025-07-04 07:40:00|691.6|690.6|690.8|689.8|691.9|690.9|690.6|689.6|237
1751615100000|2025-07-04 07:45:00|691.1|690.1|691.1|690.1|691.9|690.9|690.9|689.9|677
1751615400000|2025-07-04 07:50:00|691|690|691.1|690.1|691.6|690.6|690.9|689.9|100
1751615700000|2025-07-04 07:55:00|690.9|689.9|690|689|690.9|689.9|689.9|688.9|308
1751616000000|2025-07-04 08:00:00|690.1|689.1|687.1|686.1|690.1|689.1|687.1|686.1|1518
1751616300000|2025-07-04 08:05:00|687.3|686.3|687.4|686.4|687.6|686.6|687|686|271
1751616600000|2025-07-04 08:10:00|687.5|686.5|688.1|687.1|688.4|687.4|687.5|686.5|218
1751616900000|2025-07-04 08:15:00|688.3|687.3|686.9|685.9|688.3|687.3|686.6|685.6|442
1751617200000|2025-07-04 08:20:00|687.4|686.4|686.9|685.9|687.4|686.4|686.1|685.1|481
1751617500000|2025-07-04 08:25:00|686.6|685.6|685.9|684.9|686.6|685.6|685.4|684.4|732
1751617800000|2025-07-04 08:30:00|686|685|686|685|686|685|684.1|683.1|1428
1751618100000|2025-07-04 08:35:00|685.9|684.9|684.9|683.9|686.4|685.4|684.9|683.9|310
1751618400000|2025-07-04 08:40:00|685.1|684.1|685.6|684.6|685.6|684.6|684.6|683.6|357
1751618700000|2025-07-04 08:45:00|685.5|684.5|684.1|683.1|685.9|684.9|684|683|330
1751619000000|2025-07-04 08:50:00|684|683|684.4|683.4|684.4|683.4|683.4|682.4|531
1751619300000|2025-07-04 08:55:00|684.1|683.1|684|683|684.5|683.5|682.9|681.9|268
1751619600000|2025-07-04 09:00:00|684.1|683.1|683.4|682.4|684.4|683.4|683.3|682.3|268
1751619900000|2025-07-04 09:05:00|683.1|682.1|682.8|681.8|683.4|682.4|682.4|681.4|199
1751620200000|2025-07-04 09:10:00|682.9|681.9|683.4|682.4|683.4|682.4|682.8|681.8|189
1751620500000|2025-07-04 09:15:00|683.1|682.1|682.9|681.9|683.4|682.4|682.8|681.8|831
1751620800000|2025-07-04 09:20:00|683.1|682.1|681.9|680.9|683.1|682.1|680.9|679.9|621
1751621100000|2025-07-04 09:25:00|681.6|680.6|681.3|680.3|681.6|680.6|680.4|679.4|1387
1751621400000|2025-07-04 09:30:00|681.4|680.4|682.3|681.3|682.6|681.6|681.4|680.4|251
1751621700000|2025-07-04 09:35:00|682.4|681.4|683.9|682.9|683.9|682.9|682.4|681.4|353
1751622000000|2025-07-04 09:40:00|684.1|683.1|685.1|684.1|685.1|684.1|684|683|517
1751622300000|2025-07-04 09:45:00|684.9|683.9|684.5|683.5|685.1|684.1|684.4|683.4|187
1751622600000|2025-07-04 09:50:00|684.4|683.4|684.6|683.6|684.6|683.6|683.6|682.6|338
1751622900000|2025-07-04 09:55:00|684.4|683.4|684.6|683.6|684.6|683.6|684.1|683.1|133
1751623200000|2025-07-04 10:00:00|684.5|683.5|686.1|685.1|686.6|685.6|684.4|683.4|471
1751623500000|2025-07-04 10:05:00|685.9|684.9|685.9|684.9|686.1|685.1|685.1|684.1|109
1751623800000|2025-07-04 10:10:00|685.6|684.6|685.6|684.6|686.1|685.1|685.4|684.4|91
1751624100000|2025-07-04 10:15:00|685.9|684.9|685.9|684.9|686.1|685.1|685.4|684.4|83
1751624400000|2025-07-04 10:20:00|686|685|685.9|684.9|686.4|685.4|685.9|684.9|201
1751624700000|2025-07-04 10:25:00|686.1|685.1|686.4|685.4|686.4|685.4|685.9|684.9|241
1751625000000|2025-07-04 10:30:00|686.6|685.6|686.4|685.4|686.9|685.9|686.4|685.4|234
1751625300000|2025-07-04 10:35:00|686.5|685.5|686.1|685.1|686.9|685.9|686.1|685.1|317
1751625600000|2025-07-04 10:40:00|686.3|685.3|685.6|684.6|686.4|685.4|685.6|684.6|218
1751625900000|2025-07-04 10:45:00|685.9|684.9|686.1|685.1|686.4|685.4|685.9|684.9|192
1751626200000|2025-07-04 10:50:00|685.9|684.9|686.6|685.6|686.6|685.6|685.9|684.9|124
1751626500000|2025-07-04 10:55:00|686.9|685.9|687.1|686.1|687.1|686.1|686.9|685.9|118
1751626800000|2025-07-04 11:00:00|686.9|685.9|686.9|685.9|687.1|686.1|686.4|685.4|328
1751627100000|2025-07-04 11:05:00|687|686|686.4|685.4|687|686|686.1|685.1|109
1751627400000|2025-07-04 11:10:00|686.5|685.5|685.9|684.9|686.6|685.6|685.9|684.9|190
1751627700000|2025-07-04 11:15:00|686|685|686.4|685.4|686.4|685.4|685.9|684.9|119
1751628000000|2025-07-04 11:20:00|686.1|685.1|686.6|685.6|686.6|685.6|686.1|685.1|148
1751628300000|2025-07-04 11:25:00|686.9|685.9|686.6|685.6|687.1|686.1|686.5|685.5|309
1751628600000|2025-07-04 11:30:00|686.9|685.9|687.9|686.9|687.9|686.9|686.9|685.9|516
1751628900000|2025-07-04 11:35:00|688|687|689|688|689.1|688.1|687.6|686.6|530
1751629200000|2025-07-04 11:40:00|689.1|688.1|689.4|688.4|689.4|688.4|689.1|688.1|128
1751629500000|2025-07-04 11:45:00|689.1|688.1|689.3|688.3|689.4|688.4|688.9|687.9|135
1751629800000|2025-07-04 11:50:00|689.1|688.1|689.4|688.4|689.9|688.9|689.1|688.1|392
1751630100000|2025-07-04 11:55:00|689.5|688.5|689.1|688.1|689.9|688.9|689.1|688.1|178
1751630400000|2025-07-04 12:00:00|689.3|688.3|689.4|688.4|689.6|688.6|688.8|687.8|373
1751630700000|2025-07-04 12:05:00|689.1|688.1|689.6|688.6|689.9|688.9|689.1|688.1|107
1751631000000|2025-07-04 12:10:00|689.4|688.4|689.9|688.9|689.9|688.9|689.4|688.4|176
1751631300000|2025-07-04 12:15:00|689.6|688.6|691.4|690.4|691.6|690.6|689.6|688.6|787
1751631600000|2025-07-04 12:20:00|691.5|690.5|692.9|691.9|693.4|692.4|690.9|689.9|476
1751631900000|2025-07-04 12:25:00|692.6|691.6|693.1|692.1|693.5|692.5|692.6|691.6|545
1751632200000|2025-07-04 12:30:00|692.9|691.9|694.5|693.5|694.6|693.6|692.9|691.9|931
1751632500000|2025-07-04 12:35:00|694.4|693.4|694.5|693.5|694.8|693.8|693.9|692.9|1383
1751632800000|2025-07-04 12:40:00|694.4|693.4|694.5|693.5|694.6|693.6|693.9|692.9|818
1751633100000|2025-07-04 12:45:00|694.6|693.6|695.9|694.9|696.1|695.1|694.4|693.4|1573
1751633400000|2025-07-04 12:50:00|695.8|694.8|694.6|693.6|695.9|694.9|694.5|693.5|302
1751633700000|2025-07-04 12:55:00|694.9|693.9|694.8|693.8|695.1|694.1|694.6|693.6|434
1751634000000|2025-07-04 13:00:00|694.6|693.6|693.6|692.6|694.6|693.6|693.1|692.1|922
1751634300000|2025-07-04 13:05:00|693.8|692.8|693.9|692.9|694.1|693.1|693.4|692.4|477
1751634600000|2025-07-04 13:10:00|694|693|693.4|692.4|694|693|693.1|692.1|215
1751634900000|2025-07-04 13:15:00|693.1|692.1|693.9|692.9|694.1|693.1|692.6|691.6|227
1751635200000|2025-07-04 13:20:00|694|693|692.9|691.9|694.1|693.1|692.4|691.4|712
1751635500000|2025-07-04 13:25:00|692.6|691.6|694.1|693.1|694.5|693.5|692.4|691.4|454
1751635800000|2025-07-04 13:30:00|694.3|693.3|695.1|694.1|696|695|694.1|693.1|779
1751636100000|2025-07-04 13:35:00|694.9|693.9|693.9|692.9|694.9|693.9|693.6|692.6|463
1751636400000|2025-07-04 13:40:00|693.6|692.6|694.4|693.4|694.9|693.9|693.1|692.1|502
1751636700000|2025-07-04 13:45:00|695.1|694.1|694.6|693.6|695.4|694.4|694.4|693.4|349
1751637000000|2025-07-04 13:50:00|694.5|693.5|694.6|693.6|694.6|693.6|693.9|692.9|397
1751637300000|2025-07-04 13:55:00|694.9|693.9|695.3|694.3|695.6|694.6|694.1|693.1|649
1751637600000|2025-07-04 14:00:00|695.4|694.4|696.6|695.6|696.6|695.6|694.9|693.9|631
1751637900000|2025-07-04 14:05:00|696.5|695.5|697.3|696.3|697.4|696.4|696.4|695.4|525
1751638200000|2025-07-04 14:10:00|697.4|696.4|696.1|695.1|697.4|696.4|696.1|695.1|303
1751638500000|2025-07-04 14:15:00|696.3|695.3|695.9|694.9|696.5|695.5|695.8|694.8|403
1751638800000|2025-07-04 14:20:00|695.6|694.6|695.1|694.1|695.9|694.9|694.9|693.9|446
1751639100000|2025-07-04 14:25:00|695.3|694.3|696.1|695.1|696.6|695.6|695.1|694.1|460
1751639400000|2025-07-04 14:30:00|696.4|695.4|697.5|696.5|697.6|696.6|696.1|695.1|1563
1751639700000|2025-07-04 14:35:00|697.6|696.6|699.1|698.1|699.5|698.5|697.1|696.1|1023
1751640000000|2025-07-04 14:40:00|699.3|698.3|699.4|698.4|699.4|698.4|698.9|697.9|305
1751640300000|2025-07-04 14:45:00|699.5|698.5|699.4|698.4|700.1|699.1|699.1|698.1|762
1751640600000|2025-07-04 14:50:00|699.6|698.6|699.9|698.9|699.9|698.9|699.4|698.4|1284
1751640900000|2025-07-04 14:55:00|699.6|698.6|700.1|699.1|700.1|699.1|699.6|698.6|807
1751641200000|2025-07-04 15:00:00|700|699|701.6|700.6|701.6|700.6|700|699|1098
1751641500000|2025-07-04 15:05:00|701.9|700.9|701.1|700.1|702.1|701.1|701.1|700.1|839
1751641800000|2025-07-04 15:10:00|700.9|699.9|701.4|700.4|701.4|700.4|700.3|699.3|602
1751642100000|2025-07-04 15:15:00|701.5|700.5|701.4|700.4|703.1|702.1|701.4|700.4|1424
1751642400000|2025-07-04 15:20:00|701.3|700.3|702.4|701.4|702.6|701.6|701.1|700.1|837
1751642700000|2025-07-04 15:25:00|702.3|701.3|700.9|699.9|702.4|701.4|700.8|699.8|2622
1751643000000|2025-07-04 15:30:00|701.1|700.1|698|697|701.6|700.6|697.9|696.9|1565
1751643300000|2025-07-04 15:35:00|697.9|696.9|698.4|697.4|699.9|698.9|697.9|696.9|1398
1751643600000|2025-07-04 15:40:00|698.3|697.3|697.5|696.5|698.4|697.4|697.1|696.1|592
1751643900000|2025-07-04 15:45:00|697.4|696.4|697.6|696.6|698.1|697.1|697.4|696.4|196
1751644200000|2025-07-04 15:50:00|697.5|696.5|697.9|696.9|697.9|696.9|696.6|695.6|487
1751644500000|2025-07-04 15:55:00|698|697|699.1|698.1|699.6|698.6|698|697|423
1751644800000|2025-07-04 16:00:00|699.5|698.5|699.1|698.1|700|699|698.5|697.5|660
1751645100000|2025-07-04 16:05:00|699.3|698.3|698.5|697.5|699.4|698.4|697.9|696.9|520
1751645400000|2025-07-04 16:10:00|698.4|697.4|698.6|697.6|699.1|698.1|698.1|697.1|134
1751645700000|2025-07-04 16:15:00|698.8|697.8|699.4|698.4|699.6|698.6|698.8|697.8|273
1751646000000|2025-07-04 16:20:00|699.5|698.5|699.1|698.1|699.6|698.6|699|698|59
1751646300000|2025-07-04 16:25:00|699|698|699.1|698.1|699.5|698.5|698.9|697.9|105
1751646600000|2025-07-04 16:30:00|699.4|698.4|699.5|698.5|699.6|698.6|698.9|697.9|308
1751646900000|2025-07-04 16:35:00|699.6|698.6|699.3|698.3|699.6|698.6|699.1|698.1|89
1751647200000|2025-07-04 16:40:00|699.1|698.1|700|699|700.3|699.3|698.8|697.8|473
1751647500000|2025-07-04 16:45:00|700.1|699.1|700.4|699.4|700.8|699.8|699.9|698.9|278
1751647800000|2025-07-04 16:50:00|700.5|699.5|700.1|699.1|700.6|699.6|699.9|698.9|122
1751648100000|2025-07-04 16:55:00|699.9|698.9|700.3|699.3|700.3|699.3|699.4|698.4|155
1751648400000|2025-07-04 17:00:00|700|699|701.8|700.8|701.8|700.8|699.8|698.8|76
1751648700000|2025-07-04 17:05:00|701.6|700.6|701.4|700.4|701.8|700.8|700.5|699.5|84
1751649000000|2025-07-04 17:10:00|701.3|700.3|702.1|701.1|702.1|701.1|701.3|700.3|73
1751649300000|2025-07-04 17:15:00|702.4|701.4|702.4|701.4|702.4|701.4|702.3|701.3|56
1751649600000|2025-07-04 17:20:00|702|701|702.4|701.4|702.4|701.4|702|701|5
1751649900000|2025-07-04 17:25:00|702.3|701.3|701.3|700.3|702.4|701.4|701.3|700.3|84
1751839200000|2025-07-06 22:00:00|694.4|693.4|694.3|693.3|696.8|694.3|692.9|691.4|319
1751839500000|2025-07-06 22:05:00|694.5|693.5|695.1|694.1|695.9|694.9|693.9|692.9|125
1751839800000|2025-07-06 22:10:00|695.3|694.3|696.1|695.1|696.6|695.6|695|694|10
1751840100000|2025-07-06 22:15:00|696.3|695.3|694.4|693.4|696.3|695.3|694|692.6|29
1751840400000|2025-07-06 22:20:00|694.3|693.3|694.3|693.3|694.9|693.9|694.3|693.3|0
1751840700000|2025-07-06 22:25:00|694.5|693.5|695.9|694.9|696.3|695.3|694.5|693.5|7
1751841000000|2025-07-06 22:30:00|695.8|694.8|696.6|695.6|696.6|695.6|695.6|694.6|5
1751841300000|2025-07-06 22:35:00|696.8|695.8|696.9|695.9|697.1|696.1|696.5|695.5|2
1751841600000|2025-07-06 22:40:00|697.1|696.1|696.6|695.6|697.1|696.1|696.4|695.4|10
1751841900000|2025-07-06 22:45:00|696.5|695.5|696.6|695.6|696.8|695.8|696.5|695.5|0
1751842200000|2025-07-06 22:50:00|696.5|695.5|698|697|698.1|697.1|696.5|695.5|5
1751842500000|2025-07-06 22:55:00|698.1|697.1|698.5|697.5|698.6|697.6|698|697|0
1751842800000|2025-07-06 23:00:00|698.4|697.4|697.4|696.4|698.8|697.8|697.3|696.3|1
1751843100000|2025-07-06 23:05:00|697.3|696.3|697.5|696.5|697.5|696.5|696.9|695.9|0
1751843400000|2025-07-06 23:10:00|697.8|696.8|698.3|697.3|698.3|697.3|697.8|696.8|2
1751843700000|2025-07-06 23:15:00|698.5|697.5|698.5|697.5|698.9|697.9|698.3|697.3|0
1751844000000|2025-07-06 23:20:00|698.3|697.3|698.4|697.4|698.5|697.5|698.1|697.1|0
1751844300000|2025-07-06 23:25:00|698.3|697.3|698|697|698.4|697.4|698|697|0
1751844600000|2025-07-06 23:30:00|698.1|697.1|697.8|696.8|698.1|697.1|697.8|696.8|24
1751844900000|2025-07-06 23:35:00|697.5|696.5|695.8|694.8|697.5|696.5|695.4|694.4|10
1751845200000|2025-07-06 23:40:00|695.9|694.9|695.8|694.8|695.9|694.9|695.5|694.5|0
1751845500000|2025-07-06 23:45:00|695.5|694.5|695.8|694.8|695.8|694.8|695.3|694.3|1
1751845800000|2025-07-06 23:50:00|695.6|694.6|695.8|694.8|695.8|694.8|695.6|694.6|0
1751846100000|2025-07-06 23:55:00|695.4|694.4|695.1|694.1|695.5|694.5|695|694|0
1751846400000|2025-07-07 00:00:00|695|694|693.3|692.3|695|694|693|692|223
1751846700000|2025-07-07 00:05:00|693.4|692.4|691.1|690.1|693.4|692.4|691.1|690.1|230
1751847000000|2025-07-07 00:10:00|691.6|690.6|692.3|691.3|692.5|691.5|691.6|690.6|65
1751847300000|2025-07-07 00:15:00|692.1|691.1|692|691|692.5|691.5|692|691|4
1751847600000|2025-07-07 00:20:00|692.1|691.1|691.4|690.4|692.1|691.1|691.1|690.1|15
1751847900000|2025-07-07 00:25:00|691.1|690.1|690|689|691.4|690.4|689.9|688.9|91
1751848200000|2025-07-07 00:30:00|690.1|689.1|690.9|689.9|690.9|689.9|689.8|688.8|7
1751848500000|2025-07-07 00:35:00|690.8|689.8|691.3|690.3|692|691|690.8|689.8|3
1751848800000|2025-07-07 00:40:00|691.5|690.5|691.3|690.3|691.6|690.6|691.3|690.3|1
1751849100000|2025-07-07 00:45:00|691.5|690.5|692.5|691.5|692.5|691.5|691.5|690.5|1
1751849400000|2025-07-07 00:50:00|692.8|691.8|693|692|693.6|692.6|692.5|691.5|46
1751849700000|2025-07-07 00:55:00|693.1|692.1|694.3|693.3|694.3|693.3|692.9|691.9|42
1751850000000|2025-07-07 01:00:00|693.9|692.9|693.8|692.8|694.1|693.1|691.5|690.5|114
1751850300000|2025-07-07 01:05:00|694|693|693.5|692.5|694|693|693.4|692.4|18
1751850600000|2025-07-07 01:10:00|693.6|692.6|695.6|694.6|695.6|694.6|693.6|692.6|19
1751850900000|2025-07-07 01:15:00|695.5|694.5|695.6|694.6|695.9|694.9|695.4|694.4|31
1751851200000|2025-07-07 01:20:00|695.9|694.9|695.5|694.5|696.1|695.1|695.3|694.3|52
1751851500000|2025-07-07 01:25:00|695.9|694.9|696.3|695.3|696.6|695.6|695.6|694.6|70
1751851800000|2025-07-07 01:30:00|696.4|695.4|695.3|694.3|696.5|695.5|695.3|694.3|70
1751852100000|2025-07-07 01:35:00|695.4|694.4|694.5|693.5|695.4|694.4|694.1|693.1|5
1751852400000|2025-07-07 01:40:00|694.4|693.4|693.5|692.5|694.4|693.4|693.5|692.5|0
1751852700000|2025-07-07 01:45:00|693.4|692.4|694|693|694.3|693.3|693.4|692.4|5
1751853000000|2025-07-07 01:50:00|694.1|693.1|695|694|695|694|694|693|17
1751853300000|2025-07-07 01:55:00|695.1|694.1|694.9|693.9|695.1|694.1|694.6|693.6|1
1751853600000|2025-07-07 02:00:00|694.8|693.8|694.5|693.5|695.3|694.3|694.5|693.5|32
1751853900000|2025-07-07 02:05:00|694.4|693.4|694.4|693.4|694.6|693.6|694.1|693.1|2
1751854200000|2025-07-07 02:10:00|694.5|693.5|694.4|693.4|694.6|693.6|694.3|693.3|3
1751854500000|2025-07-07 02:15:00|694.3|693.3|693.8|692.8|694.6|693.6|693.5|692.5|9
1751854800000|2025-07-07 02:20:00|693.9|692.9|694|693|694.3|693.3|693.8|692.8|3
1751855100000|2025-07-07 02:25:00|693.9|692.9|695|694|695.1|694.1|693.9|692.9|53
1751855400000|2025-07-07 02:30:00|695.1|694.1|696|695|696.5|695.5|695.1|694.1|42
1751855700000|2025-07-07 02:35:00|696.1|695.1|696.1|695.1|696.3|695.3|695.8|694.8|6
1751856000000|2025-07-07 02:40:00|696|695|696|695|696.1|695.1|696|695|4
1751856300000|2025-07-07 02:45:00|696.1|695.1|695.1|694.1|696.3|695.3|695.1|694.1|8
1751856600000|2025-07-07 02:50:00|695.3|694.3|695|694|695.5|694.5|694.8|693.8|9
1751856900000|2025-07-07 02:55:00|694.9|693.9|694.5|693.5|695|694|694.3|693.3|17
1751857200000|2025-07-07 03:00:00|694.4|693.4|694.3|693.3|694.6|693.6|694.1|693.1|7
1751857500000|2025-07-07 03:05:00|694.4|693.4|695|694|695|694|694.4|693.4|6
1751857800000|2025-07-07 03:10:00|694.9|693.9|695|694|695.1|694.1|694.9|693.9|18
1751858100000|2025-07-07 03:15:00|694.8|693.8|695.5|694.5|695.5|694.5|694.8|693.8|5
1751858400000|2025-07-07 03:20:00|695.4|694.4|695.8|694.8|696|695|695.4|694.4|5
1751858700000|2025-07-07 03:25:00|695.6|694.6|695.5|694.5|695.8|694.8|695.4|694.4|1
1751859000000|2025-07-07 03:30:00|695.6|694.6|695.6|694.6|695.8|694.8|695.5|694.5|2
1751859300000|2025-07-07 03:35:00|695.5|694.5|695.6|694.6|695.6|694.6|695.5|694.5|3
1751859600000|2025-07-07 03:40:00|695.8|694.8|695.5|694.5|695.9|694.9|695.5|694.5|1
1751859900000|2025-07-07 03:45:00|695.6|694.6|695.6|694.6|695.6|694.6|695.5|694.5|1
1751860200000|2025-07-07 03:50:00|695.5|694.5|695.5|694.5|695.6|694.6|695.5|694.5|2
1751860500000|2025-07-07 03:55:00|695.6|694.6|694.8|693.8|695.6|694.6|694.8|693.8|22
1751860800000|2025-07-07 04:00:00|694.9|693.9|696|695|696.1|695.1|694.9|693.9|59
1751861100000|2025-07-07 04:05:00|696.1|695.1|695.3|694.3|696.4|695.4|695.3|694.3|34
1751861400000|2025-07-07 04:10:00|695.1|694.1|694.8|693.8|695.8|694.8|694.8|693.8|5
1751861700000|2025-07-07 04:15:00|694.9|693.9|694.9|693.9|694.9|693.9|694.8|693.8|2
1751862000000|2025-07-07 04:20:00|695|694|694.9|693.9|695.1|694.1|694.8|693.8|2
1751862300000|2025-07-07 04:25:00|695.1|694.1|695.1|694.1|695.1|694.1|694.9|693.9|4
1751862600000|2025-07-07 04:30:00|695.3|694.3|696.6|695.6|697.6|696.6|695.1|694.1|210
1751862900000|2025-07-07 04:35:00|696.8|695.8|697.5|696.5|697.8|696.8|696.6|695.6|10
1751863200000|2025-07-07 04:40:00|697.6|696.6|697.8|696.8|697.9|696.9|697.4|696.4|45
1751863500000|2025-07-07 04:45:00|697.9|696.9|697.6|696.6|698.3|697.3|697.5|696.5|19
1751863800000|2025-07-07 04:50:00|697.5|696.5|696.9|695.9|697.6|696.6|696.8|695.8|8
1751864100000|2025-07-07 04:55:00|697|696|697.1|696.1|697.1|696.1|696.9|695.9|16
1751864400000|2025-07-07 05:00:00|697|696|697.8|696.8|698|697|697|696|16
1751864700000|2025-07-07 05:05:00|697.6|696.6|697.5|696.5|697.8|696.8|697.4|696.4|0
1751865000000|2025-07-07 05:10:00|697.6|696.6|697.8|696.8|697.9|696.9|697.5|696.5|5
1751865300000|2025-07-07 05:15:00|697.9|696.9|698.1|697.1|698.3|697.3|697.6|696.6|65
1751865600000|2025-07-07 05:20:00|698.3|697.3|699.3|698.3|699.3|698.3|698.1|697.1|13
1751865900000|2025-07-07 05:25:00|699.4|698.4|699|698|699.4|698.4|698.6|697.6|100
1751866200000|2025-07-07 05:30:00|699.1|698.1|698.8|697.8|699.1|698.1|698.6|697.6|18
1751866500000|2025-07-07 05:35:00|698.6|697.6|698.1|697.1|698.9|697.9|698.1|697.1|1
1751866800000|2025-07-07 05:40:00|698|697|698.3|697.3|698.4|697.4|697.9|696.9|32
1751867100000|2025-07-07 05:45:00|698|697|698|697|698.1|697.1|697.9|696.9|0
1751867400000|2025-07-07 05:50:00|697.9|696.9|698|697|698|697|697.8|696.8|7
1751867700000|2025-07-07 05:55:00|698.1|697.1|698.1|697.1|698.1|697.1|697.9|696.9|14
1751868000000|2025-07-07 06:00:00|698.3|697.3|698.4|697.4|698.8|697.8|698.1|697.1|34
1751868300000|2025-07-07 06:05:00|698.3|697.3|697.9|696.9|698.5|697.5|697.9|696.9|24
1751868600000|2025-07-07 06:10:00|698|697|697.9|696.9|698.6|697.6|697.8|696.8|100
1751868900000|2025-07-07 06:15:00|698|697|697|696|698|697|696.6|695.6|62
1751869200000|2025-07-07 06:20:00|697.1|696.1|697.1|696.1|697.1|696.1|696.9|695.9|23
1751869500000|2025-07-07 06:25:00|697.4|696.4|698.5|697.5|698.6|697.6|697.4|696.4|132
1751869800000|2025-07-07 06:30:00|698.6|697.6|697.8|696.8|698.6|697.6|697.6|696.6|175
1751870100000|2025-07-07 06:35:00|697.6|696.6|698.6|697.6|698.6|697.6|697.1|696.1|298
1751870400000|2025-07-07 06:40:00|698.4|697.4|698.6|697.6|699.6|698.6|698.4|697.4|74
1751870700000|2025-07-07 06:45:00|698.4|697.4|698.1|697.1|698.9|697.9|698|697|181
1751871000000|2025-07-07 06:50:00|698.4|697.4|698.3|697.3|698.4|697.4|697.6|696.6|91
1751871300000|2025-07-07 06:55:00|698.4|697.4|699.6|698.6|699.6|698.6|698.4|697.4|403
1751871600000|2025-07-07 07:00:00|699.5|698.5|699|698|699.5|698.5|698.4|697.4|769
1751871900000|2025-07-07 07:05:00|698.9|697.9|699.9|698.9|699.9|698.9|698.9|697.9|377
1751872200000|2025-07-07 07:10:00|700.1|699.1|700.5|699.5|700.6|699.6|699.4|698.4|751
1751872500000|2025-07-07 07:15:00|700.4|699.4|700.3|699.3|700.9|699.9|700.1|699.1|533
1751872800000|2025-07-07 07:20:00|700.4|699.4|700.9|699.9|700.9|699.9|699.9|698.9|668
1751873100000|2025-07-07 07:25:00|701.1|700.1|702.9|701.9|703.4|702.4|700.9|699.9|1273
1751873400000|2025-07-07 07:30:00|703|702|704.4|703.4|704.4|703.4|702.9|701.9|1360
1751873700000|2025-07-07 07:35:00|704.6|703.6|704.1|703.1|704.6|703.6|703.9|702.9|445
1751874000000|2025-07-07 07:40:00|704|703|704|703|704.6|703.6|703.4|702.4|767
1751874300000|2025-07-07 07:45:00|703.9|702.9|703.3|702.3|704.1|703.1|703.3|702.3|722
1751874600000|2025-07-07 07:50:00|703.4|702.4|703.9|702.9|703.9|702.9|702.9|701.9|450
1751874900000|2025-07-07 07:55:00|703.8|702.8|705.4|704.4|705.4|704.4|703.6|702.6|1246
1751875200000|2025-07-07 08:00:00|705.6|704.6|704.6|703.6|706.6|705.6|704.4|703.4|1908
1751875500000|2025-07-07 08:05:00|704.4|703.4|704.4|703.4|705.6|704.6|703.4|702.4|687
1751875800000|2025-07-07 08:10:00|704.6|703.6|702.4|701.4|704.8|703.8|702.4|701.4|1245
1751876100000|2025-07-07 08:15:00|702.1|701.1|699.6|698.6|702.1|701.1|698.9|697.9|1042
1751876400000|2025-07-07 08:20:00|699.5|698.5|700.4|699.4|700.5|699.5|699.1|698.1|942
1751876700000|2025-07-07 08:25:00|700.5|699.5|702.3|701.3|702.6|701.6|700|699|1608
1751877000000|2025-07-07 08:30:00|702.4|701.4|702.4|701.4|703.4|702.4|700.9|699.9|1675
1751877300000|2025-07-07 08:35:00|702.1|701.1|704.9|703.9|704.9|703.9|701.9|700.9|1158
1751877600000|2025-07-07 08:40:00|704.8|703.8|708.6|707.6|708.6|707.6|704.6|703.6|2655
1751877900000|2025-07-07 08:45:00|708.9|707.9|708.5|707.5|710.4|709.4|708.1|707.1|1893
1751878200000|2025-07-07 08:50:00|708.6|707.6|708.4|707.4|709.6|708.6|707.6|706.6|985
1751878500000|2025-07-07 08:55:00|708.3|707.3|706.3|705.3|708.3|707.3|705.1|704.1|1144
1751878800000|2025-07-07 09:00:00|706.4|705.4|706.4|705.4|706.9|705.9|705.6|704.6|447
1751879100000|2025-07-07 09:05:00|706.3|705.3|705.4|704.4|706.9|705.9|705.3|704.3|417
1751879400000|2025-07-07 09:10:00|705.6|704.6|705.6|704.6|706.6|705.6|705.1|704.1|455
1751879700000|2025-07-07 09:15:00|705.5|704.5|703.5|702.5|705.6|704.6|703.3|702.3|420
1751880000000|2025-07-07 09:20:00|703.4|702.4|701.9|700.9|703.8|702.8|701.6|700.6|1018
1751880300000|2025-07-07 09:25:00|701.6|700.6|702.6|701.6|703.1|702.1|701.4|700.4|358
1751880600000|2025-07-07 09:30:00|702.4|701.4|701.5|700.5|702.9|701.9|701.1|700.1|895
1751880900000|2025-07-07 09:35:00|701.4|700.4|700.4|699.4|701.9|700.9|700.3|699.3|881
1751881200000|2025-07-07 09:40:00|700.5|699.5|698.6|697.6|700.6|699.6|698.6|697.6|584
1751881500000|2025-07-07 09:45:00|698.5|697.5|699.6|698.6|699.6|698.6|697.9|696.9|683
1751881800000|2025-07-07 09:50:00|699.5|698.5|700.9|699.9|700.9|699.9|699.1|698.1|341
1751882100000|2025-07-07 09:55:00|700.8|699.8|701.3|700.3|701.9|700.9|700.6|699.6|456
1751882400000|2025-07-07 10:00:00|701.4|700.4|700.1|699.1|701.4|700.4|699.8|698.8|560
1751882700000|2025-07-07 10:05:00|699.9|698.9|698.9|697.9|700.1|699.1|698.9|697.9|325
1751883000000|2025-07-07 10:10:00|699|698|700.4|699.4|700.5|699.5|698.9|697.9|516
1751883300000|2025-07-07 10:15:00|700.1|699.1|699.3|698.3|700.6|699.6|698.9|697.9|1111
1751883600000|2025-07-07 10:20:00|699.1|698.1|701.3|700.3|701.6|700.6|699.1|698.1|689
1751883900000|2025-07-07 10:25:00|701.1|700.1|701.1|700.1|701.5|700.5|700.9|699.9|375
1751884200000|2025-07-07 10:30:00|701|700|702.8|701.8|702.9|701.9|700.9|699.9|489
1751884500000|2025-07-07 10:35:00|702.9|701.9|702.9|701.9|703|702|701.9|700.9|450
1751884800000|2025-07-07 10:40:00|703.1|702.1|702.9|701.9|703.1|702.1|702.1|701.1|354
1751885100000|2025-07-07 10:45:00|703.1|702.1|703|702|703.6|702.6|702.6|701.6|319
1751885400000|2025-07-07 10:50:00|703.1|702.1|702.1|701.1|703.1|702.1|701.6|700.6|304
1751885700000|2025-07-07 10:55:00|702.4|701.4|700.9|699.9|702.4|701.4|700.1|699.1|744
1751886000000|2025-07-07 11:00:00|701|700|700.3|699.3|701.4|700.4|699.9|698.9|215
1751886300000|2025-07-07 11:05:00|700.1|699.1|701.1|700.1|701.1|700.1|699.9|698.9|523
1751886600000|2025-07-07 11:10:00|701.4|700.4|700.9|699.9|701.9|700.9|700.6|699.6|140
1751886900000|2025-07-07 11:15:00|700.6|699.6|699.9|698.9|701.1|700.1|699.4|698.4|399
1751887200000|2025-07-07 11:20:00|699.6|698.6|699.6|698.6|699.9|698.9|698.9|697.9|239
1751887500000|2025-07-07 11:25:00|699.4|698.4|699.1|698.1|699.9|698.9|699.1|698.1|61
1751887800000|2025-07-07 11:30:00|699.3|698.3|700.3|699.3|700.9|699.9|699.3|698.3|182
1751888100000|2025-07-07 11:35:00|700.4|699.4|701.1|700.1|701.4|700.4|700.4|699.4|180
1751888400000|2025-07-07 11:40:00|701.4|700.4|700|699|701.6|700.6|699.9|698.9|411
1751888700000|2025-07-07 11:45:00|699.9|698.9|699.9|698.9|700.4|699.4|699.9|698.9|189
1751889000000|2025-07-07 11:50:00|700.1|699.1|699.1|698.1|700.1|699.1|699.1|698.1|298
1751889300000|2025-07-07 11:55:00|699.3|698.3|698.9|697.9|699.4|698.4|698.6|697.6|564
1751889600000|2025-07-07 12:00:00|698.8|697.8|698.9|697.9|699.1|698.1|698.4|697.4|439
1751889900000|2025-07-07 12:05:00|699.1|698.1|698.6|697.6|699.1|698.1|698.6|697.6|364
1751890200000|2025-07-07 12:10:00|698.8|697.8|697.6|696.6|698.8|697.8|697.1|696.1|984
1751890500000|2025-07-07 12:15:00|697.9|696.9|699.1|698.1|699.5|698.5|697.6|696.6|416
1751890800000|2025-07-07 12:20:00|699.4|698.4|699.9|698.9|700.5|699.5|699.1|698.1|351
1751891100000|2025-07-07 12:25:00|699.8|698.8|699.1|698.1|700.4|699.4|698.4|697.4|325
1751891400000|2025-07-07 12:30:00|699|698|698.9|697.9|699.4|698.4|698.4|697.4|671
1751891700000|2025-07-07 12:35:00|699|698|698.4|697.4|699.4|698.4|698.4|697.4|353
1751892000000|2025-07-07 12:40:00|698.6|697.6|699.4|698.4|699.4|698.4|698.4|697.4|416
1751892300000|2025-07-07 12:45:00|699.5|698.5|699.5|698.5|700.1|699.1|698.9|697.9|309
1751892600000|2025-07-07 12:50:00|699.6|698.6|699.9|698.9|700.4|699.4|699.4|698.4|330
1751892900000|2025-07-07 12:55:00|699.6|698.6|697.1|696.1|699.6|698.6|697|696|678
1751893200000|2025-07-07 13:00:00|697|696|697.4|696.4|697.9|696.9|696.1|695.1|1139
1751893500000|2025-07-07 13:05:00|697.6|696.6|698.8|697.8|698.9|697.9|697.5|696.5|490
1751893800000|2025-07-07 13:10:00|698.6|697.6|698.6|697.6|699.1|698.1|697.6|696.6|376
1751894100000|2025-07-07 13:15:00|698.8|697.8|700.5|699.5|701.4|700.4|698.4|697.4|827
1751894400000|2025-07-07 13:20:00|700.4|699.4|699.6|698.6|701.5|700.5|699.3|698.3|913
1751894700000|2025-07-07 13:25:00|699.5|698.5|699.4|698.4|699.9|698.9|698.6|697.6|409
1751895000000|2025-07-07 13:30:00|699.1|698.1|698.8|697.8|699.6|698.6|698.6|697.6|370
1751895300000|2025-07-07 13:35:00|698.9|697.9|697.9|696.9|699|698|697.1|696.1|1149
1751895600000|2025-07-07 13:40:00|698|697|697.9|696.9|698.6|697.6|697.4|696.4|737
1751895900000|2025-07-07 13:45:00|698|697|695.6|694.6|698|697|695.6|694.6|1068
1751896200000|2025-07-07 13:50:00|695.8|694.8|695.6|694.6|696.6|695.6|695.1|694.1|902
1751896500000|2025-07-07 13:55:00|695.8|694.8|693.9|692.9|695.9|694.9|693.6|692.6|1933
1751896800000|2025-07-07 14:00:00|694|693|693.8|692.8|695.1|694.1|693.4|692.4|2435
1751897100000|2025-07-07 14:05:00|693.9|692.9|695|694|695.3|694.3|693.4|692.4|1645
1751897400000|2025-07-07 14:10:00|694.9|693.9|693.9|692.9|695.6|694.6|693.9|692.9|927
1751897700000|2025-07-07 14:15:00|694.1|693.1|695.9|694.9|696.6|695.6|693.9|692.9|992
1751898000000|2025-07-07 14:20:00|695.8|694.8|694.9|693.9|696.5|695.5|694.4|693.4|942
1751898300000|2025-07-07 14:25:00|694.6|693.6|694.9|693.9|695.4|694.4|694.5|693.5|231
1751898600000|2025-07-07 14:30:00|694.8|693.8|694.1|693.1|694.8|693.8|693.3|692.3|1019
1751898900000|2025-07-07 14:35:00|694.4|693.4|697.6|696.6|698.6|697.6|694.4|693.4|2059
1751899200000|2025-07-07 14:40:00|697.9|696.9|698.9|697.9|699.4|698.4|697.6|696.6|1741
1751899500000|2025-07-07 14:45:00|699|698|695.6|694.6|699|698|695.4|694.4|1172
1751899800000|2025-07-07 14:50:00|695.4|694.4|695.6|694.6|695.6|694.6|694.6|693.6|837
1751900100000|2025-07-07 14:55:00|695.8|694.8|695.6|694.6|695.9|694.9|694.6|693.6|1049
1751900400000|2025-07-07 15:00:00|695.9|694.9|694.9|693.9|695.9|694.9|694.1|693.1|1172
1751900700000|2025-07-07 15:05:00|695.1|694.1|695.6|694.6|695.9|694.9|694.5|693.5|890
1751901000000|2025-07-07 15:10:00|695.8|694.8|694.6|693.6|696.4|695.4|693.1|692.1|1900
1751901300000|2025-07-07 15:15:00|694.5|693.5|692.6|691.6|694.6|693.6|692.4|691.4|463
1751901600000|2025-07-07 15:20:00|692.5|691.5|695.1|694.1|695.4|694.4|692.1|691.1|1223
1751901900000|2025-07-07 15:25:00|694.9|693.9|695.3|694.3|695.6|694.6|693.9|692.9|2682
1751902200000|2025-07-07 15:30:00|695.1|694.1|695.1|694.1|695.6|694.6|694.1|693.1|1097
1751902500000|2025-07-07 15:35:00|695.3|694.3|693.9|692.9|695.5|694.5|693.8|692.8|455
1751902800000|2025-07-07 15:40:00|694|693|694.3|693.3|694.3|693.3|693.3|692.3|505
1751903100000|2025-07-07 15:45:00|694.1|693.1|694.9|693.9|695.1|694.1|693.9|692.9|662
1751903400000|2025-07-07 15:50:00|695|694|696|695|696.1|695.1|694.4|693.4|1061
1751903700000|2025-07-07 15:55:00|696.1|695.1|695.4|694.4|696.3|695.3|695.1|694.1|520
1751904000000|2025-07-07 16:00:00|695.1|694.1|695.1|694.1|695.4|694.4|694.6|693.6|160
1751904300000|2025-07-07 16:05:00|695|694|694.1|693.1|695|694|693.9|692.9|387
1751904600000|2025-07-07 16:10:00|694.3|693.3|694.6|693.6|694.9|693.9|694.1|693.1|318
1751904900000|2025-07-07 16:15:00|694.9|693.9|694.4|693.4|695.6|694.6|694.3|693.3|468
1751905200000|2025-07-07 16:20:00|694.1|693.1|691.8|690.8|694.1|693.1|690.9|689.9|553
1751905500000|2025-07-07 16:25:00|691.6|690.6|692.6|691.6|692.6|691.6|690.9|689.9|587
1751905800000|2025-07-07 16:30:00|692.9|691.9|696.6|695.6|696.6|695.6|692.9|691.9|583
1751906100000|2025-07-07 16:35:00|696.9|695.9|698.5|697.5|698.9|697.9|696.6|695.6|1149
1751906400000|2025-07-07 16:40:00|698.4|697.4|697.9|696.9|698.9|697.9|697.3|696.3|292
1751906700000|2025-07-07 16:45:00|697.6|696.6|699.4|698.4|699.8|698.8|697.6|696.6|1604
1751907000000|2025-07-07 16:50:00|699.5|698.5|698.9|697.9|700.4|699.4|698.6|697.6|1484
1751907300000|2025-07-07 16:55:00|699|698|698.5|697.5|699.1|698.1|698.1|697.1|263
1751907600000|2025-07-07 17:00:00|698.6|697.6|698.1|697.1|698.9|697.9|698|697|305
1751907900000|2025-07-07 17:05:00|698.3|697.3|697.3|696.3|698.4|697.4|697.1|696.1|518
1751908200000|2025-07-07 17:10:00|697.1|696.1|697.4|696.4|697.6|696.6|696.9|695.9|319
1751908500000|2025-07-07 17:15:00|697.5|696.5|697|696|697.5|696.5|696.8|695.8|229
1751908800000|2025-07-07 17:20:00|697.1|696.1|697.6|696.6|697.9|696.9|696.9|695.9|444
1751909100000|2025-07-07 17:25:00|697.8|696.8|697.6|696.6|697.9|696.9|697.4|696.4|732
1751909400000|2025-07-07 17:30:00|697.8|696.8|697.8|696.8|698.1|697.1|696.9|695.9|178
1751909700000|2025-07-07 17:35:00|697.6|696.6|697.4|696.4|699.6|698.6|697.4|696.4|1020
1751910000000|2025-07-07 17:40:00|697.6|696.6|696.9|695.9|697.6|696.6|696.6|695.6|160
1751910300000|2025-07-07 17:45:00|697|696|698.1|697.1|698.4|697.4|697|696|697
1751910600000|2025-07-07 17:50:00|698.4|697.4|698.9|697.9|698.9|697.9|697.6|696.6|134
1751910900000|2025-07-07 17:55:00|699|698|699.5|698.5|699.9|698.9|698.9|697.9|346
1751911200000|2025-07-07 18:00:00|699.4|698.4|697.1|696.1|699.9|698.9|695.9|694.9|1368
1751911500000|2025-07-07 18:05:00|696.9|695.9|698.4|697.4|698.6|697.6|696.6|695.6|279
1751911800000|2025-07-07 18:10:00|698.3|697.3|699.6|698.6|700|699|698.1|697.1|403
1751912100000|2025-07-07 18:15:00|699.8|698.8|700.1|699.1|700.1|699.1|699.4|698.4|293
1751912400000|2025-07-07 18:20:00|700|699|699.4|698.4|700.4|699.4|699.1|698.1|286
1751912700000|2025-07-07 18:25:00|699.6|698.6|702.6|701.6|703.1|702.1|699.3|698.3|893
1751913000000|2025-07-07 18:30:00|702.5|701.5|704.6|703.6|704.6|703.6|702.4|701.4|359
1751913300000|2025-07-07 18:35:00|704.4|703.4|704.9|703.9|705.1|704.1|704.1|703.1|219
1751913600000|2025-07-07 18:40:00|704.8|703.8|705.6|704.6|705.9|704.9|704.6|703.6|433
1751913900000|2025-07-07 18:45:00|705.8|704.8|704|703|705.8|704.8|703.9|702.9|523
1751914200000|2025-07-07 18:50:00|704.1|703.1|703.1|702.1|704.1|703.1|702.6|701.6|122
1751914500000|2025-07-07 18:55:00|703|702|702.9|701.9|703.1|702.1|702.9|701.9|11
1751914800000|2025-07-07 19:00:00|703.1|702.1|702.9|701.9|703.1|702.1|702.6|701.6|12
1751915100000|2025-07-07 19:05:00|702.8|701.8|702.9|701.9|703|702|702.8|701.8|19
1751915400000|2025-07-07 19:10:00|703|702|702.6|701.6|703|702|702.6|701.6|4
1751915700000|2025-07-07 19:15:00|702.8|701.8|702.6|701.6|702.9|701.9|702.4|701.4|23
1751916000000|2025-07-07 19:20:00|702.5|701.5|702.1|701.1|702.5|701.5|702.1|701.1|129
1751916300000|2025-07-07 19:25:00|702.4|701.4|702.1|701.1|702.4|701.4|701.9|700.9|141
1751916600000|2025-07-07 19:30:00|701.9|700.9|701.6|700.6|701.9|700.9|701.6|700.6|43
1751916900000|2025-07-07 19:35:00|701.8|700.8|701.6|700.6|701.9|700.9|701.6|700.6|1
1751917200000|2025-07-07 19:40:00|701.9|700.9|701.6|700.6|701.9|700.9|701.3|700.3|319
1751917500000|2025-07-07 19:45:00|701.4|700.4|701.6|700.6|701.6|700.6|701.1|700.1|8
1751917800000|2025-07-07 19:50:00|701.5|700.5|701.5|700.5|701.6|700.6|701.4|700.4|62
1751918100000|2025-07-07 19:55:00|701.6|700.6|701.1|700.1|701.6|700.6|701.1|700.1|7
1751918400000|2025-07-07 20:00:00|701.3|700.3|701.3|700.3|701.3|700.3|701.1|700.1|40
1751918700000|2025-07-07 20:05:00|701.1|700.1|701.3|700.3|701.6|700.6|701|700|71
1751919000000|2025-07-07 20:10:00|701.1|700.1|701.1|700.1|701.4|700.4|701.1|700.1|16
1751919300000|2025-07-07 20:15:00|701.4|700.4|700.8|699.8|701.4|700.4|700.6|699.6|629
1751919600000|2025-07-07 20:20:00|700.9|699.9|701.3|700.3|701.3|700.3|700.9|699.9|10
1751919900000|2025-07-07 20:25:00|701.1|700.1|701.4|700.4|701.5|700.5|701.1|700.1|4
1751920200000|2025-07-07 20:30:00|701.1|700.1|700.9|699.9|701.1|700.1|700.9|699.9|3
1751920500000|2025-07-07 20:35:00|701|700|701.1|700.1|701.1|700.1|700.9|699.9|0
1751920800000|2025-07-07 20:40:00|700.9|699.9|700.9|699.9|700.9|699.9|700.6|699.6|9
1751921100000|2025-07-07 20:45:00|700.8|699.8|700.1|699.1|700.8|699.8|699.9|698.9|92
1751921400000|2025-07-07 20:50:00|700|699|699.6|698.6|700|699|699.6|698.6|55
1751921700000|2025-07-07 20:55:00|699.4|698.4|699.4|698.4|699.4|698.4|699.1|698.1|112
1751922000000|2025-07-07 21:00:00|699.5|698.5|699.4|698.4|699.5|698.5|699.4|698.4|0
1751922300000|2025-07-07 21:05:00|699.5|698.5|699.5|698.5|699.5|698.5|699.5|698.5|0
1751922600000|2025-07-07 21:10:00|699.4|698.4|699.4|698.4|699.4|698.4|699.4|698.4|5
1751923200000|2025-07-07 21:20:00|699.5|698.5|699.5|698.5|699.5|698.5|699.5|698.5|2
1751923800000|2025-07-07 21:30:00|699.4|698.4|699.1|698.1|699.4|698.4|699.1|698.1|2
1751924100000|2025-07-07 21:35:00|||||||||3
1751925000000|2025-07-07 21:50:00|699.3|698.3|700|699|700.8|699|699.3|697.8|9
1751932800000|2025-07-08 00:00:00|700.1|697.1|698.5|697.5|700.1|698.4|698.4|697.1|53
1751933100000|2025-07-08 00:05:00|698.6|697.6|698.8|697.8|699|698|698.6|697.6|22
1751933400000|2025-07-08 00:10:00|698.6|697.6|698.5|697.5|698.8|697.8|698.4|697.4|40
1751933700000|2025-07-08 00:15:00|698.4|697.4|698.4|697.4|698.8|697.8|698.3|697.3|11
1751934000000|2025-07-08 00:20:00|698.3|697.3|698.5|697.5|698.5|697.5|698.3|697.3|5
1751934300000|2025-07-08 00:25:00|698.4|697.4|698.5|697.5|698.5|697.5|698.3|697.3|0
1751934600000|2025-07-08 00:30:00|698.4|697.4|698.1|697.1|698.5|697.5|698|697|10
1751934900000|2025-07-08 00:35:00|698|697|697.8|696.8|698|697|697.8|696.8|1
1751935200000|2025-07-08 00:40:00|697.9|696.9|697.8|696.8|697.9|696.9|697.8|696.8|1
1751935500000|2025-07-08 00:45:00|697.9|696.9|696.5|695.5|697.9|696.9|696.5|695.5|155
1751935800000|2025-07-08 00:50:00|696.4|695.4|696.5|695.5|696.8|695.8|696.3|695.3|9
1751936100000|2025-07-08 00:55:00|696.4|695.4|696.8|695.8|696.8|695.8|696.4|695.4|3
1751936400000|2025-07-08 01:00:00|696.6|695.6|696.3|695.3|697|696|696|695|25
1751936700000|2025-07-08 01:05:00|696|695|696|695|696.1|695.1|695.9|694.9|12
1751937000000|2025-07-08 01:10:00|695.9|694.9|695.3|694.3|696|695|695.1|694.1|59
1751937300000|2025-07-08 01:15:00|695.5|694.5|694|693|695.5|694.5|693.9|692.9|191
1751937600000|2025-07-08 01:20:00|694.1|693.1|695|694|695.1|694.1|694.1|693.1|10
1751937900000|2025-07-08 01:25:00|694.9|693.9|695.3|694.3|695.4|694.4|694.9|693.9|4
1751938200000|2025-07-08 01:30:00|694.8|693.8|695|694|695.4|694.4|694.5|693.5|358
1751938500000|2025-07-08 01:35:00|695.1|694.1|694.8|693.8|695.3|694.3|694.8|693.8|41
1751938800000|2025-07-08 01:40:00|695|694|695|694|695.4|694.4|695|694|12
1751939100000|2025-07-08 01:45:00|695.3|694.3|694.5|693.5|695.3|694.3|694.4|693.4|8
1751939400000|2025-07-08 01:50:00|694.6|693.6|695.8|694.8|695.8|694.8|694.6|693.6|31
1751939700000|2025-07-08 01:55:00|695.9|694.9|696.5|695.5|697|696|695.8|694.8|101
1751940000000|2025-07-08 02:00:00|696.4|695.4|695.3|694.3|696.4|695.4|695.3|694.3|46
1751940300000|2025-07-08 02:05:00|695.1|694.1|695.1|694.1|695.3|694.3|695.1|694.1|18
1751940600000|2025-07-08 02:10:00|694.9|693.9|695|694|695.8|694.8|694.9|693.9|64
1751940900000|2025-07-08 02:15:00|695.1|694.1|697.6|696.6|697.8|696.8|695.1|694.1|253
1751941200000|2025-07-08 02:20:00|697.5|696.5|695.8|694.8|697.5|696.5|695.6|694.6|68
1751941500000|2025-07-08 02:25:00|695.9|694.9|695.9|694.9|696|695|695.8|694.8|24
1751941800000|2025-07-08 02:30:00|696|695|696.1|695.1|696.1|695.1|695.8|694.8|26
1751942100000|2025-07-08 02:35:00|696.3|695.3|696.1|695.1|696.3|695.3|696.1|695.1|42
1751942400000|2025-07-08 02:40:00|696.3|695.3|696.6|695.6|696.8|695.8|696.1|695.1|80
1751942700000|2025-07-08 02:45:00|696.8|695.8|696.9|695.9|696.9|695.9|696.6|695.6|2
1751943000000|2025-07-08 02:50:00|697.1|696.1|698|697|698.6|697.6|696.9|695.9|119
1751943300000|2025-07-08 02:55:00|697.9|696.9|698.6|697.6|699.1|698.1|697.9|696.9|66
1751943600000|2025-07-08 03:00:00|698.9|697.9|698.6|697.6|698.9|697.9|698.4|697.4|21
1751943900000|2025-07-08 03:05:00|698.5|697.5|698.6|697.6|698.6|697.6|698.5|697.5|14
1751944200000|2025-07-08 03:10:00|698.9|697.9|699.1|698.1|699.5|698.5|698.6|697.6|31
1751944500000|2025-07-08 03:15:00|698.9|697.9|698.5|697.5|699.1|698.1|698.1|697.1|30
1751944800000|2025-07-08 03:20:00|698.4|697.4|698.5|697.5|698.6|697.6|698.4|697.4|11
1751945100000|2025-07-08 03:25:00|698.3|697.3|698|697|698.4|697.4|697.9|696.9|47
1751945400000|2025-07-08 03:30:00|697.9|696.9|697.6|696.6|698|697|697.6|696.6|10
1751945700000|2025-07-08 03:35:00|697.8|696.8|698|697|698.1|697.1|697.8|696.8|5
1751946000000|2025-07-08 03:40:00|698.1|697.1|698|697|698.1|697.1|697.9|696.9|13
1751946300000|2025-07-08 03:45:00|698.1|697.1|697.8|696.8|698.1|697.1|697.8|696.8|16
1751946600000|2025-07-08 03:50:00|697.9|696.9|697.5|696.5|697.9|696.9|697.5|696.5|15
1751946900000|2025-07-08 03:55:00|697.6|696.6|697.6|696.6|697.8|696.8|697.5|696.5|42
1751947200000|2025-07-08 04:00:00|697.8|696.8|697.8|696.8|697.9|696.9|697.6|696.6|7
1751947500000|2025-07-08 04:05:00|697.9|696.9|697.9|696.9|697.9|696.9|697.5|696.5|10
1751947800000|2025-07-08 04:10:00|697.8|696.8|697.8|696.8|698|697|697.8|696.8|3
1751948100000|2025-07-08 04:15:00|697.9|696.9|697.8|696.8|697.9|696.9|697.8|696.8|4
1751948400000|2025-07-08 04:20:00|697.9|696.9|698.3|697.3|698.4|697.4|697.9|696.9|19
1751948700000|2025-07-08 04:25:00|698.4|697.4|698.1|697.1|698.4|697.4|698|697|4
1751949000000|2025-07-08 04:30:00|698.4|697.4|698.3|697.3|698.6|697.6|698|697|26
1751949300000|2025-07-08 04:35:00|698.4|697.4|698.1|697.1|698.4|697.4|698|697|7
1751949600000|2025-07-08 04:40:00|698.4|697.4|697.6|696.6|698.4|697.4|697.6|696.6|5
1751949900000|2025-07-08 04:45:00|697.9|696.9|697.9|696.9|698|697|697.9|696.9|7
1751950200000|2025-07-08 04:50:00|698|697|698|697|698.3|697.3|698|697|3
1751950500000|2025-07-08 04:55:00|697.9|696.9|697.3|696.3|697.9|696.9|697.1|696.1|91
1751950800000|2025-07-08 05:00:00|697.1|696.1|696.8|695.8|697.3|696.3|696.4|695.4|116
1751951100000|2025-07-08 05:05:00|696.9|695.9|696.9|695.9|696.9|695.9|696.8|695.8|0
1751951400000|2025-07-08 05:10:00|697.3|696.3|697.3|696.3|697.6|696.6|697.1|696.1|5
1751951700000|2025-07-08 05:15:00|697.5|696.5|697.6|696.6|697.8|696.8|697.5|696.5|24
1751952000000|2025-07-08 05:20:00|697.8|696.8|697.5|696.5|697.8|696.8|697.4|696.4|9
1751952300000|2025-07-08 05:25:00|697.6|696.6|697.6|696.6|697.9|696.9|697.5|696.5|11
1751952600000|2025-07-08 05:30:00|697.9|696.9|698.6|697.6|698.8|697.8|697.8|696.8|23
1751952900000|2025-07-08 05:35:00|698.8|697.8|699.8|698.8|700|699|698.5|697.5|236
1751953200000|2025-07-08 05:40:00|699.6|698.6|698.4|697.4|699.6|698.6|698.4|697.4|86
1751953500000|2025-07-08 05:45:00|698.5|697.5|698.8|697.8|699.1|698.1|698.5|697.5|16
1751953800000|2025-07-08 05:50:00|698.6|697.6|698.5|697.5|699|698|698.3|697.3|70
1751954100000|2025-07-08 05:55:00|698.3|697.3|698.6|697.6|698.8|697.8|698.3|697.3|154
1751954400000|2025-07-08 06:00:00|698.4|697.4|699.3|698.3|699.5|698.5|698.4|697.4|49
1751954700000|2025-07-08 06:05:00|699.4|698.4|699.4|698.4|699.9|698.9|699.1|698.1|80
1751955000000|2025-07-08 06:10:00|699.3|698.3|699.5|698.5|700|699|699.3|698.3|86
1751955300000|2025-07-08 06:15:00|699.4|698.4|700.1|699.1|700.6|699.6|699.3|698.3|144
1751955600000|2025-07-08 06:20:00|700.4|699.4|699.6|698.6|701.8|700.8|699.3|698.3|615
1751955900000|2025-07-08 06:25:00|699.9|698.9|699.3|698.3|699.9|698.9|698.8|697.8|135
1751956200000|2025-07-08 06:30:00|699.4|698.4|699.8|698.8|699.9|698.9|699.4|698.4|123
1751956500000|2025-07-08 06:35:00|699.4|698.4|698.8|697.8|700.1|699.1|698.8|697.8|261
1751956800000|2025-07-08 06:40:00|698.5|697.5|697.1|696.1|698.5|697.5|697.1|696.1|182
1751957100000|2025-07-08 06:45:00|697.4|696.4|696.9|695.9|697.4|696.4|696.9|695.9|110
1751957400000|2025-07-08 06:50:00|697.1|696.1|696.1|695.1|697.1|696.1|696.1|695.1|138
1751957700000|2025-07-08 06:55:00|696.3|695.3|695.9|694.9|696.4|695.4|695.6|694.6|224
1751958000000|2025-07-08 07:00:00|695.6|694.6|696.3|695.3|696.4|695.4|695.4|694.4|637
1751958300000|2025-07-08 07:05:00|696.4|695.4|698.1|697.1|698.9|697.9|696.4|695.4|603
1751958600000|2025-07-08 07:10:00|698.4|697.4|699.4|698.4|699.4|698.4|697.9|696.9|703
1751958900000|2025-07-08 07:15:00|699.6|698.6|699.6|698.6|700.4|699.4|699|698|371
1751959200000|2025-07-08 07:20:00|699.4|698.4|698.9|697.9|700.6|699.6|698.8|697.8|340
1751959500000|2025-07-08 07:25:00|699|698|699.8|698.8|700.1|699.1|698.9|697.9|476
1751959800000|2025-07-08 07:30:00|699.9|698.9|701.1|700.1|701.1|700.1|699.6|698.6|163
1751960100000|2025-07-08 07:35:00|701|700|700.6|699.6|701.1|700.1|700.3|699.3|183
1751960400000|2025-07-08 07:40:00|700.5|699.5|699.9|698.9|700.9|699.9|699.8|698.8|421
1751960700000|2025-07-08 07:45:00|699.8|698.8|697.6|696.6|700.1|699.1|697.6|696.6|344
1751961000000|2025-07-08 07:50:00|697.5|696.5|695.9|694.9|697.6|696.6|695.6|694.6|481
1751961300000|2025-07-08 07:55:00|695.6|694.6|695.4|694.4|695.6|694.6|694.9|693.9|398
1751961600000|2025-07-08 08:00:00|695.3|694.3|696.4|695.4|696.4|695.4|694.9|693.9|280
1751961900000|2025-07-08 08:05:00|696.5|695.5|695.6|694.6|697.3|696.3|695.1|694.1|716
1751962200000|2025-07-08 08:10:00|695.5|694.5|695.6|694.6|695.9|694.9|694.4|693.4|632
1751962500000|2025-07-08 08:15:00|695.4|694.4|696.6|695.6|696.9|695.9|695.3|694.3|579
1751962800000|2025-07-08 08:20:00|696.4|695.4|695.5|694.5|696.5|695.5|694.9|693.9|396
1751963100000|2025-07-08 08:25:00|695.4|694.4|695.1|694.1|696.9|695.9|695|694|914
1751963400000|2025-07-08 08:30:00|695|694|696.4|695.4|696.4|695.4|694.6|693.6|1016
1751963700000|2025-07-08 08:35:00|696.6|695.6|698.1|697.1|698.9|697.9|696.4|695.4|1104
1751964000000|2025-07-08 08:40:00|698.3|697.3|697.6|696.6|698.9|697.9|697.1|696.1|579
1751964300000|2025-07-08 08:45:00|697.4|696.4|696.9|695.9|697.6|696.6|696.9|695.9|380
1751964600000|2025-07-08 08:50:00|696.8|695.8|696.6|695.6|697.1|696.1|695.9|694.9|599
1751964900000|2025-07-08 08:55:00|696.9|695.9|696.9|695.9|697.9|696.9|696.6|695.6|349
1751965200000|2025-07-08 09:00:00|697|696|698.6|697.6|698.6|697.6|696.9|695.9|485
1751965500000|2025-07-08 09:05:00|698.4|697.4|698.9|697.9|699.1|698.1|698.4|697.4|189
1751965800000|2025-07-08 09:10:00|699|698|699.9|698.9|699.9|698.9|698.4|697.4|1099
1751966100000|2025-07-08 09:15:00|699.6|698.6|699.1|698.1|700.1|699.1|698.9|697.9|557
1751966400000|2025-07-08 09:20:00|699.4|698.4|699.3|698.3|700.1|699.1|699.1|698.1|388
1751966700000|2025-07-08 09:25:00|699.1|698.1|700.1|699.1|700.4|699.4|699.1|698.1|276
1751967000000|2025-07-08 09:30:00|700.3|699.3|700.1|699.1|700.4|699.4|699.5|698.5|695
1751967300000|2025-07-08 09:35:00|699.9|698.9|698.6|697.6|700.1|699.1|698.1|697.1|1051
1751967600000|2025-07-08 09:40:00|698.4|697.4|698.4|697.4|698.9|697.9|698.4|697.4|137
1751967900000|2025-07-08 09:45:00|698.5|697.5|698.9|697.9|699.1|698.1|698.5|697.5|237
1751968200000|2025-07-08 09:50:00|698.8|697.8|698.9|697.9|698.9|697.9|698.4|697.4|205
1751968500000|2025-07-08 09:55:00|698.6|697.6|698.6|697.6|698.6|697.6|697.9|696.9|233
1751968800000|2025-07-08 10:00:00|698.4|697.4|698.9|697.9|698.9|697.9|698.3|697.3|69
1751969100000|2025-07-08 10:05:00|699.1|698.1|700.4|699.4|700.4|699.4|699.1|698.1|290
1751969400000|2025-07-08 10:10:00|700.5|699.5|699.6|698.6|700.5|699.5|699.1|698.1|283
1751969700000|2025-07-08 10:15:00|699.5|698.5|697.9|696.9|699.5|698.5|697.6|696.6|274
1751970000000|2025-07-08 10:20:00|698|697|697.4|696.4|698.1|697.1|697.1|696.1|625
1751970300000|2025-07-08 10:25:00|697.5|696.5|699.9|698.9|700|699|697.5|696.5|323
1751970600000|2025-07-08 10:30:00|700|699|699.9|698.9|700|699|699.4|698.4|155
1751970900000|2025-07-08 10:35:00|699.6|698.6|699.6|698.6|699.9|698.9|699.4|698.4|161
1751971200000|2025-07-08 10:40:00|699.4|698.4|698.4|697.4|699.6|698.6|698.4|697.4|155
1751971500000|2025-07-08 10:45:00|698.1|697.1|698.6|697.6|698.6|697.6|697.5|696.5|153
1751971800000|2025-07-08 10:50:00|699|698|699.8|698.8|700|699|698.9|697.9|338
1751972100000|2025-07-08 10:55:00|699.6|698.6|699.1|698.1|699.8|698.8|699.1|698.1|94
1751972400000|2025-07-08 11:00:00|699.4|698.4|699.6|698.6|699.6|698.6|698.9|697.9|199
1751972700000|2025-07-08 11:05:00|699.9|698.9|699.6|698.6|700|699|699.4|698.4|449
1751973000000|2025-07-08 11:10:00|699.8|698.8|699.1|698.1|699.9|698.9|699.1|698.1|146
1751973300000|2025-07-08 11:15:00|699.3|698.3|699.4|698.4|699.5|698.5|698.9|697.9|133
1751973600000|2025-07-08 11:20:00|699.1|698.1|698.9|697.9|699.9|698.9|698.9|697.9|529
1751973900000|2025-07-08 11:25:00|699|698|698.9|697.9|699.9|698.9|698.4|697.4|590
1751974200000|2025-07-08 11:30:00|698.8|697.8|699.9|698.9|700|699|698.6|697.6|619
1751974500000|2025-07-08 11:35:00|699.6|698.6|699.9|698.9|700.1|699.1|699.1|698.1|143
1751974800000|2025-07-08 11:40:00|700|699|700.6|699.6|700.9|699.9|700|699|772
1751975100000|2025-07-08 11:45:00|700.8|699.8|700.1|699.1|700.9|699.9|700.1|699.1|208
1751975400000|2025-07-08 11:50:00|700.3|699.3|700.9|699.9|701.1|700.1|700.1|699.1|286
1751975700000|2025-07-08 11:55:00|701.1|700.1|700.8|699.8|701.1|700.1|700.6|699.6|315
1751976000000|2025-07-08 12:00:00|700.6|699.6|700.1|699.1|700.9|699.9|700.1|699.1|270
1751976300000|2025-07-08 12:05:00|699.9|698.9|700.1|699.1|700.4|699.4|698.9|697.9|2790
1751976600000|2025-07-08 12:10:00|700.3|699.3|701.4|700.4|701.4|700.4|700.1|699.1|788
1751976900000|2025-07-08 12:15:00|701.6|700.6|701.1|700.1|701.9|700.9|701.1|700.1|362
1751977200000|2025-07-08 12:20:00|700.9|699.9|700.1|699.1|701|700|700.1|699.1|384
1751977500000|2025-07-08 12:25:00|700.4|699.4|700.4|699.4|700.6|699.6|699.6|698.6|272
1751977800000|2025-07-08 12:30:00|700.5|699.5|701.1|700.1|701.4|700.4|700.5|699.5|267
1751978100000|2025-07-08 12:35:00|701.3|700.3|701|700|701.4|700.4|700.6|699.6|183
1751978400000|2025-07-08 12:40:00|701.1|700.1|700.6|699.6|701.3|700.3|700.4|699.4|142
1751978700000|2025-07-08 12:45:00|700.4|699.4|700.1|699.1|700.5|699.5|699.9|698.9|184
1751979000000|2025-07-08 12:50:00|700.4|699.4|700.4|699.4|700.6|699.6|699.9|698.9|317
1751979300000|2025-07-08 12:55:00|700.1|699.1|700.1|699.1|700.6|699.6|699.6|698.6|610
1751979600000|2025-07-08 13:00:00|700.4|699.4|701.4|700.4|701.4|700.4|699.6|698.6|802
1751979900000|2025-07-08 13:05:00|701.3|700.3|700.1|699.1|701.4|700.4|700|699|619
1751980200000|2025-07-08 13:10:00|700.3|699.3|699.4|698.4|700.4|699.4|699.4|698.4|250
1751980500000|2025-07-08 13:15:00|699.1|698.1|700.6|699.6|700.8|699.8|698.6|697.6|1724
1751980800000|2025-07-08 13:20:00|700.4|699.4|700.3|699.3|700.9|699.9|700.1|699.1|471
1751981100000|2025-07-08 13:25:00|700.4|699.4|699.1|698.1|701.4|700.4|699.1|698.1|1027
1751981400000|2025-07-08 13:30:00|699.3|698.3|699.4|698.4|700.1|699.1|698.6|697.6|524
1751981700000|2025-07-08 13:35:00|699.5|698.5|700.1|699.1|700.4|699.4|699.4|698.4|1555
1751982000000|2025-07-08 13:40:00|700.4|699.4|700|699|701.1|700.1|699.9|698.9|1526
1751982300000|2025-07-08 13:45:00|700.1|699.1|700|699|700.1|699.1|698.6|697.6|1728
1751982600000|2025-07-08 13:50:00|700.1|699.1|700.5|699.5|700.6|699.6|699.3|698.3|513
1751982900000|2025-07-08 13:55:00|700.4|699.4|701.5|700.5|701.6|700.6|700.3|699.3|546
1751983200000|2025-07-08 14:00:00|701.6|700.6|701.1|700.1|701.9|700.9|699.8|698.8|2355
1751983500000|2025-07-08 14:05:00|701.3|700.3|702.9|701.9|702.9|701.9|701.1|700.1|869
1751983800000|2025-07-08 14:10:00|702.6|701.6|705.6|704.6|705.6|704.6|702.6|701.6|1482
1751984100000|2025-07-08 14:15:00|705.9|704.9|706.1|705.1|706.4|705.4|705.4|704.4|843
1751984400000|2025-07-08 14:20:00|705.9|704.9|705|704|705.9|704.9|704.4|703.4|1231
1751984700000|2025-07-08 14:25:00|704.9|703.9|705.6|704.6|706.1|705.1|704.6|703.6|1376
1751985000000|2025-07-08 14:30:00|705.8|704.8|706.9|705.9|707.5|706.5|705.6|704.6|973
1751985300000|2025-07-08 14:35:00|706.8|705.8|706.9|705.9|707.6|706.6|706.5|705.5|1599
1751985600000|2025-07-08 14:40:00|707|706|709.6|708.6|709.6|708.6|706.6|705.6|1185
1751985900000|2025-07-08 14:45:00|709.4|708.4|708.6|707.6|709.6|708.6|707.9|706.9|1225
1751986200000|2025-07-08 14:50:00|708.9|707.9|709.4|708.4|710|709|708.4|707.4|878
1751986500000|2025-07-08 14:55:00|709.6|708.6|709.6|708.6|709.6|708.6|709.1|708.1|1122
1751986800000|2025-07-08 15:00:00|709.4|708.4|709.4|708.4|709.6|708.6|707.6|706.6|1014
1751987100000|2025-07-08 15:05:00|709.1|708.1|709.6|708.6|709.9|708.9|708.9|707.9|694
1751987400000|2025-07-08 15:10:00|709.5|708.5|709.4|708.4|709.6|708.6|708.9|707.9|1075
1751987700000|2025-07-08 15:15:00|709.5|708.5|709.4|708.4|709.9|708.9|708.9|707.9|883
1751988000000|2025-07-08 15:20:00|709.6|708.6|709.6|708.6|710.1|709.1|708.4|707.4|2430
1751988300000|2025-07-08 15:25:00|709.5|708.5|709.6|708.6|710.4|709.4|708.6|707.6|3159
1751988600000|2025-07-08 15:30:00|709.9|708.9|708.9|707.9|710.4|709.4|708.9|707.9|1506
1751988900000|2025-07-08 15:35:00|709.1|708.1|712|711|712.4|711.4|709|708|1129
1751989200000|2025-07-08 15:40:00|711.9|710.9|712.9|711.9|713.3|712.3|711.8|710.8|1121
1751989500000|2025-07-08 15:45:00|712.6|711.6|711.4|710.4|712.6|711.6|711.1|710.1|808
1751989800000|2025-07-08 15:50:00|711.3|710.3|710.6|709.6|711.6|710.6|710.5|709.5|440
1751990100000|2025-07-08 15:55:00|710.8|709.8|711.4|710.4|711.6|710.6|710.8|709.8|979
1751990400000|2025-07-08 16:00:00|711.3|710.3|711.4|710.4|711.6|710.6|710.6|709.6|656
1751990700000|2025-07-08 16:05:00|711.6|710.6|711.1|710.1|711.6|710.6|711|710|607
1751991000000|2025-07-08 16:10:00|711.3|710.3|710.6|709.6|711.4|710.4|710.1|709.1|702
1751991300000|2025-07-08 16:15:00|710.4|709.4|710|709|710.8|709.8|709.4|708.4|650
1751991600000|2025-07-08 16:20:00|710.1|709.1|710|709|710.5|709.5|709.1|708.1|238
1751991900000|2025-07-08 16:25:00|709.9|708.9|710|709|710.1|709.1|709.9|708.9|81
1751992200000|2025-07-08 16:30:00|710.1|709.1|708.9|707.9|710.1|709.1|708.6|707.6|822
1751992500000|2025-07-08 16:35:00|708.8|707.8|710.1|709.1|710.4|709.4|708.6|707.6|341
1751992800000|2025-07-08 16:40:00|709.9|708.9|710.1|709.1|710.4|709.4|709.9|708.9|112
1751993100000|2025-07-08 16:45:00|710|709|711.4|710.4|711.4|710.4|709.9|708.9|295
1751993400000|2025-07-08 16:50:00|711.3|710.3|710.1|709.1|711.4|710.4|710.1|709.1|363
1751993700000|2025-07-08 16:55:00|710|709|711.1|710.1|711.4|710.4|709.9|708.9|181
1751994000000|2025-07-08 17:00:00|711|710|711.6|710.6|711.6|710.6|710.6|709.6|385
1751994300000|2025-07-08 17:05:00|711.4|710.4|712.5|711.5|712.6|711.6|711.4|710.4|368
1751994600000|2025-07-08 17:10:00|712.4|711.4|712.6|711.6|712.6|711.6|712.1|711.1|302
1751994900000|2025-07-08 17:15:00|712.5|711.5|711.9|710.9|712.6|711.6|711.9|710.9|175
1751995200000|2025-07-08 17:20:00|712|711|712.4|711.4|712.9|711.9|712|711|187
1751995500000|2025-07-08 17:25:00|712.1|711.1|711.6|710.6|712.6|711.6|711.6|710.6|302
1751995800000|2025-07-08 17:30:00|711.9|710.9|709|708|711.9|710.9|708.9|707.9|603
1751996100000|2025-07-08 17:35:00|708.9|707.9|709|708|709.4|708.4|708.9|707.9|195
1751996400000|2025-07-08 17:40:00|709.1|708.1|708.9|707.9|709.6|708.6|708.8|707.8|136
1751996700000|2025-07-08 17:45:00|709|708|709.9|708.9|710.3|709.3|708.9|707.9|132
1751997000000|2025-07-08 17:50:00|710.1|709.1|710.4|709.4|710.4|709.4|709.6|708.6|318
1751997300000|2025-07-08 17:55:00|710.3|709.3|709.6|708.6|710.3|709.3|709.6|708.6|140
1751997600000|2025-07-08 18:00:00|709.4|708.4|709.4|708.4|709.6|708.6|709.4|708.4|119
1751997900000|2025-07-08 18:05:00|709.1|708.1|709.8|708.8|709.9|708.9|709.1|708.1|153
1751998200000|2025-07-08 18:10:00|709.6|708.6|709.4|708.4|709.8|708.8|709.1|708.1|119
1751998500000|2025-07-08 18:15:00|709.3|708.3|709.1|708.1|709.6|708.6|709.1|708.1|187
1751998800000|2025-07-08 18:20:00|709.3|708.3|709.1|708.1|709.4|708.4|709.1|708.1|162
1751999100000|2025-07-08 18:25:00|709.4|708.4|708.6|707.6|709.4|708.4|708.1|707.1|730
1751999400000|2025-07-08 18:30:00|708.5|707.5|708.4|707.4|709.3|708.3|708.1|707.1|467
1751999700000|2025-07-08 18:35:00|708.5|707.5|709.1|708.1|709.1|708.1|708.4|707.4|105
1752000000000|2025-07-08 18:40:00|709.3|708.3|708.6|707.6|709.4|708.4|708.6|707.6|59
1752000300000|2025-07-08 18:45:00|708.9|707.9|709.4|708.4|709.4|708.4|708.9|707.9|64
1752000600000|2025-07-08 18:50:00|709.3|708.3|709.4|708.4|709.6|708.6|709.1|708.1|100
1752000900000|2025-07-08 18:55:00|709.3|708.3|708.9|707.9|709.4|708.4|708.9|707.9|11
1752001200000|2025-07-08 19:00:00|||||||||9
1752001500000|2025-07-08 19:05:00|708.6|707.6|708.6|707.6|708.6|707.6|708.6|707.6|71
1752001800000|2025-07-08 19:10:00|708.4|707.4|708.4|707.4|708.6|707.6|708.4|707.4|32
1752002100000|2025-07-08 19:15:00|708.5|707.5|708.4|707.4|708.5|707.5|708.4|707.4|3
1752002400000|2025-07-08 19:20:00|708.5|707.5|708.6|707.6|708.6|707.6|708.4|707.4|59
1752002700000|2025-07-08 19:25:00|708.9|707.9|708.9|707.9|708.9|707.9|708.8|707.8|22
1752003000000|2025-07-08 19:30:00|709|708|709.5|708.5|709.5|708.5|708.9|707.9|20
1752003300000|2025-07-08 19:35:00|709.6|708.6|709.9|708.9|709.9|708.9|709.6|708.6|3
1752003600000|2025-07-08 19:40:00|710.1|709.1|709.9|708.9|710.1|709.1|709.8|708.8|7
1752003900000|2025-07-08 19:45:00|710|709|709.9|708.9|710.1|709.1|709.9|708.9|66
1752004200000|2025-07-08 19:50:00|709.6|708.6|709|708|709.6|708.6|708.9|707.9|56
1752004500000|2025-07-08 19:55:00|709.1|708.1|709.1|708.1|709.1|708.1|708.9|707.9|21
1752004800000|2025-07-08 20:00:00|709.3|708.3|709.8|708.8|709.8|708.8|709.1|708.1|62
1752005100000|2025-07-08 20:05:00|709.6|708.6|709.6|708.6|709.8|708.8|709.6|708.6|3
1752005400000|2025-07-08 20:10:00|709.4|708.4|709.5|708.5|709.5|708.5|709.4|708.4|7
1752005700000|2025-07-08 20:15:00|709.4|708.4|709.3|708.3|709.4|708.4|709.1|708.1|15
1752006000000|2025-07-08 20:20:00|709.1|708.1|709.4|708.4|709.5|708.5|709.1|708.1|23
1752006300000|2025-07-08 20:25:00|709.5|708.5|709.3|708.3|709.6|708.6|709.3|708.3|65
1752006600000|2025-07-08 20:30:00|708.5|707.5|708.4|707.4|709|708|708.3|707.3|154
1752006900000|2025-07-08 20:35:00|708.3|707.3|707.6|706.6|708.4|707.4|707.6|706.6|83
1752007200000|2025-07-08 20:40:00|707.5|706.5|707.6|706.6|707.9|706.9|707.4|706.4|46
1752007500000|2025-07-08 20:45:00|707.4|706.4|707.9|706.9|707.9|706.9|707.1|706.1|28
1752007800000|2025-07-08 20:50:00|707.8|706.8|707.9|706.9|707.9|706.9|707.6|706.6|71
1752008100000|2025-07-08 20:55:00|708|707|707.9|706.9|708.4|707.4|707.9|706.9|25
1752008400000|2025-07-08 21:00:00|708|707|708.4|707.4|708.4|707.4|708|707|1
1752008700000|2025-07-08 21:05:00|708.3|707.3|708.4|707.4|708.4|707.4|708.3|707.3|9
1752009000000|2025-07-08 21:10:00|708.6|707.6|708.6|707.6|708.6|707.6|708.6|707.6|96
1752009900000|2025-07-08 21:25:00|||||||||4
1752010800000|2025-07-08 21:40:00|||||||||1
1752011400000|2025-07-08 21:50:00|709.9|706.9|709.6|706.6|709.9|706.9|709.6|706.6|0
1752011700000|2025-07-08 21:55:00|710.3|707.3|710.3|707.3|710.3|707.3|710.3|707.3|2
1752019200000|2025-07-09 00:00:00|706.9|705.9|707.1|706.1|707.3|706.3|706.8|705.8|184
1752019500000|2025-07-09 00:05:00|||||||||19
1752019800000|2025-07-09 00:10:00|706.6|705.6|706.1|705.1|706.8|705.8|706|705|90
1752020100000|2025-07-09 00:15:00|706|705|707|706|707|706|706|705|4
1752020400000|2025-07-09 00:20:00|706.9|705.9|707.6|706.6|707.6|706.6|706.9|705.9|1
1752020700000|2025-07-09 00:25:00|707.5|706.5|707.8|706.8|707.8|706.8|707.5|706.5|9
1752021000000|2025-07-09 00:30:00|708|707|708|707|708.4|707.4|708|707|0
1752021300000|2025-07-09 00:35:00|707.9|706.9|708|707|708.1|707.1|707.9|706.9|66
1752021600000|2025-07-09 00:40:00|708.1|707.1|708.3|707.3|708.6|707.6|708|707|33
1752021900000|2025-07-09 00:45:00|708.4|707.4|708.3|707.3|708.4|707.4|707.9|706.9|6
1752022200000|2025-07-09 00:50:00|708.4|707.4|708.8|707.8|708.8|707.8|708.3|707.3|8
1752022500000|2025-07-09 00:55:00|708.5|707.5|708.5|707.5|708.5|707.5|708.5|707.5|0
1752022800000|2025-07-09 01:00:00|708.6|707.6|707.5|706.5|708.6|707.6|707.3|706.3|19
1752023100000|2025-07-09 01:05:00|707.6|706.6|707.8|706.8|707.9|706.9|707.3|706.3|5
1752023400000|2025-07-09 01:10:00|707.5|706.5|707.5|706.5|708|707|707.5|706.5|6
1752023700000|2025-07-09 01:15:00|707.6|706.6|707.4|706.4|707.6|706.6|707.3|706.3|1
1752024000000|2025-07-09 01:20:00|707.5|706.5|707.6|706.6|707.8|706.8|707.5|706.5|0
1752024300000|2025-07-09 01:25:00|707.5|706.5|707.8|706.8|707.8|706.8|707.5|706.5|8
1752024600000|2025-07-09 01:30:00|707.6|706.6|707.8|706.8|708|707|707.3|706.3|59
1752024900000|2025-07-09 01:35:00|707.9|706.9|708.3|707.3|708.5|707.5|707.6|706.6|90
1752025200000|2025-07-09 01:40:00|708.4|707.4|708.3|707.3|709|708|708|707|31
1752025500000|2025-07-09 01:45:00|708.1|707.1|707.5|706.5|708.5|707.5|707.5|706.5|17
1752025800000|2025-07-09 01:50:00|707.6|706.6|707.8|706.8|708|707|707.4|706.4|3
1752026100000|2025-07-09 01:55:00|708|707|708.4|707.4|708.5|707.5|708|707|2
1752026400000|2025-07-09 02:00:00|708.1|707.1|708|707|708.1|707.1|708|707|28
1752026700000|2025-07-09 02:05:00|708.1|707.1|708.6|707.6|708.8|707.8|708.1|707.1|3
1752027000000|2025-07-09 02:10:00|708.8|707.8|708.5|707.5|708.8|707.8|708.1|707.1|5
1752027300000|2025-07-09 02:15:00|708.4|707.4|708.4|707.4|708.5|707.5|708.3|707.3|3
1752027600000|2025-07-09 02:20:00|708.3|707.3|708.4|707.4|708.4|707.4|708.3|707.3|2
1752027900000|2025-07-09 02:25:00|708.3|707.3|708.3|707.3|708.3|707.3|708.3|707.3|14
1752028200000|2025-07-09 02:30:00|708.4|707.4|708|707|708.5|707.5|708|707|23
1752028500000|2025-07-09 02:35:00|708.1|707.1|707.8|706.8|708.1|707.1|707.8|706.8|2
1752028800000|2025-07-09 02:40:00|707.9|706.9|707.9|706.9|708|707|707.8|706.8|1
1752029100000|2025-07-09 02:45:00|707.8|706.8|708|707|708.1|707.1|707.8|706.8|2
1752029400000|2025-07-09 02:50:00|708.1|707.1|708.3|707.3|708.3|707.3|708|707|3
1752029700000|2025-07-09 02:55:00|708.1|707.1|707.9|706.9|708.3|707.3|707.9|706.9|1
1752030000000|2025-07-09 03:00:00|708|707|708|707|708.1|707.1|707.9|706.9|2
1752030300000|2025-07-09 03:05:00|708.1|707.1|708.3|707.3|708.8|707.8|708|707|4
1752030600000|2025-07-09 03:10:00|708.4|707.4|708.3|707.3|708.4|707.4|708.1|707.1|2
1752030900000|2025-07-09 03:15:00|708.4|707.4|708.3|707.3|708.4|707.4|708.1|707.1|2
1752031200000|2025-07-09 03:20:00|708.1|707.1|708.3|707.3|708.5|707.5|708.1|707.1|4
1752031500000|2025-07-09 03:25:00|708.1|707.1|708.3|707.3|708.5|707.5|708.1|707.1|2
1752031800000|2025-07-09 03:30:00|708.4|707.4|708.3|707.3|708.4|707.4|708|707|3
1752032100000|2025-07-09 03:35:00|708.1|707.1|708.1|707.1|708.1|707.1|708|707|2
1752032400000|2025-07-09 03:40:00|708|707|708.4|707.4|708.5|707.5|708|707|7
1752032700000|2025-07-09 03:45:00|708.5|707.5|708.9|707.9|708.9|707.9|708.5|707.5|1
1752033000000|2025-07-09 03:50:00|||||||||3
1752033300000|2025-07-09 03:55:00|709|708|708.9|707.9|709|708|708.9|707.9|1
1752033600000|2025-07-09 04:00:00|708.8|707.8|708.5|707.5|708.9|707.9|708.4|707.4|4
1752033900000|2025-07-09 04:05:00|708.6|707.6|708.6|707.6|708.6|707.6|708.6|707.6|3
1752034200000|2025-07-09 04:10:00|708.5|707.5|708.6|707.6|708.8|707.8|708.5|707.5|4
1752034500000|2025-07-09 04:15:00|708.4|707.4|708.4|707.4|708.4|707.4|708.3|707.3|5
1752034800000|2025-07-09 04:20:00|708.3|707.3|708.4|707.4|708.4|707.4|708.1|707.1|9
1752035100000|2025-07-09 04:25:00|708.3|707.3|708.1|707.1|708.4|707.4|708|707|5
1752035400000|2025-07-09 04:30:00|708.3|707.3|708.5|707.5|708.5|707.5|708.3|707.3|3
1752035700000|2025-07-09 04:35:00|708.6|707.6|708.6|707.6|708.8|707.8|708.6|707.6|31
1752036000000|2025-07-09 04:40:00|708.5|707.5|708.4|707.4|708.5|707.5|708.4|707.4|7
1752036300000|2025-07-09 04:45:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|18
1752036600000|2025-07-09 04:50:00|708.3|707.3|708.4|707.4|708.4|707.4|708.1|707.1|3
1752036900000|2025-07-09 04:55:00|708.1|707.1|708.3|707.3|708.4|707.4|708.1|707.1|20
1752037200000|2025-07-09 05:00:00|708.1|707.1|708|707|708.4|707.4|708|707|6
1752037500000|2025-07-09 05:05:00|708.1|707.1|708.1|707.1|708.1|707.1|708|707|3
1752037800000|2025-07-09 05:10:00|708.4|707.4|708.4|707.4|708.6|707.6|708.4|707.4|6
1752038100000|2025-07-09 05:15:00|708.5|707.5|708|707|708.6|707.6|707.9|706.9|9
1752038400000|2025-07-09 05:20:00|708.1|707.1|708.1|707.1|708.3|707.3|707.9|706.9|7
1752038700000|2025-07-09 05:25:00|708|707|708.3|707.3|708.4|707.4|708|707|11
1752039000000|2025-07-09 05:30:00|708.4|707.4|708.4|707.4|708.4|707.4|708.3|707.3|0
1752039300000|2025-07-09 05:35:00|708.5|707.5|708.5|707.5|708.6|707.6|708.4|707.4|3
1752039600000|2025-07-09 05:40:00|708.4|707.4|708.3|707.3|708.4|707.4|708.1|707.1|5
1752039900000|2025-07-09 05:45:00|708.1|707.1|708.1|707.1|708.1|707.1|707.8|706.8|12
1752040200000|2025-07-09 05:50:00|708.4|707.4|709.3|708.3|709.3|708.3|708.3|707.3|208
1752040500000|2025-07-09 05:55:00|709.4|708.4|709.1|708.1|709.5|708.5|709|708|40
1752040800000|2025-07-09 06:00:00|709|708|708.6|707.6|709.4|708.4|708.4|707.4|65
1752041100000|2025-07-09 06:05:00|708.9|707.9|709|708|709.1|708.1|708.9|707.9|13
1752041400000|2025-07-09 06:10:00|709.1|708.1|708.5|707.5|709.1|708.1|708.3|707.3|26
1752041700000|2025-07-09 06:15:00|708.6|707.6|708.9|707.9|709|708|708.5|707.5|13
1752042000000|2025-07-09 06:20:00|709|708|709.3|708.3|709.8|708.8|708.9|707.9|53
1752042300000|2025-07-09 06:25:00|709.1|708.1|708.6|707.6|709.3|708.3|708.1|707.1|161
1752042600000|2025-07-09 06:30:00|708.4|707.4|708.6|707.6|708.6|707.6|708.4|707.4|25
1752042900000|2025-07-09 06:35:00|708.8|707.8|708.8|707.8|709.1|708.1|708.6|707.6|73
1752043200000|2025-07-09 06:40:00|708.9|707.9|708.5|707.5|708.9|707.9|708.4|707.4|102
1752043500000|2025-07-09 06:45:00|708.6|707.6|708.6|707.6|709|708|708.5|707.5|180
1752043800000|2025-07-09 06:50:00|708.9|707.9|709.1|708.1|709.4|708.4|708.6|707.6|121
1752044100000|2025-07-09 06:55:00|709|708|709.8|708.8|709.9|708.9|709|708|57
1752044400000|2025-07-09 07:00:00|709.9|708.9|709.4|708.4|710.1|709.1|709.4|708.4|271
1752044700000|2025-07-09 07:05:00|709.1|708.1|708.4|707.4|709.1|708.1|708.4|707.4|304
1752045000000|2025-07-09 07:10:00|708.3|707.3|708.4|707.4|708.9|707.9|708.1|707.1|177
1752045300000|2025-07-09 07:15:00|708.5|707.5|708.1|707.1|708.5|707.5|707.6|706.6|177
1752045600000|2025-07-09 07:20:00|707.9|706.9|708.1|707.1|708.4|707.4|707.6|706.6|282
1752045900000|2025-07-09 07:25:00|708.4|707.4|708.1|707.1|708.5|707.5|707.9|706.9|179
1752046200000|2025-07-09 07:30:00|708.3|707.3|709.4|708.4|709.4|708.4|708.1|707.1|441
1752046500000|2025-07-09 07:35:00|709.3|708.3|710.1|709.1|710.1|709.1|709.1|708.1|430
1752046800000|2025-07-09 07:40:00|710.4|709.4|710.6|709.6|710.9|709.9|710.1|709.1|475
1752047100000|2025-07-09 07:45:00|710.8|709.8|710.4|709.4|711|710|710.4|709.4|236
1752047400000|2025-07-09 07:50:00|710.3|709.3|710.9|709.9|710.9|709.9|710.1|709.1|439
1752047700000|2025-07-09 07:55:00|710.8|709.8|711.9|710.9|711.9|710.9|710.6|709.6|744
1752048000000|2025-07-09 08:00:00|712.1|711.1|712.1|711.1|712.9|711.9|711.6|710.6|1873
1752048300000|2025-07-09 08:05:00|712.4|711.4|712.6|711.6|712.9|711.9|711.9|710.9|290
1752048600000|2025-07-09 08:10:00|712.5|711.5|712.9|711.9|713.1|712.1|712.4|711.4|1035
1752048900000|2025-07-09 08:15:00|713|712|713.6|712.6|713.6|712.6|712.9|711.9|661
1752049200000|2025-07-09 08:20:00|713.4|712.4|712.9|711.9|713.8|712.8|712.9|711.9|438
1752049500000|2025-07-09 08:25:00|713.1|712.1|712.6|711.6|713.6|712.6|712.6|711.6|1121
1752049800000|2025-07-09 08:30:00|712.9|711.9|714.5|713.5|714.5|713.5|712.9|711.9|1457
1752050100000|2025-07-09 08:35:00|714.4|713.4|715.6|714.6|715.8|714.8|714.1|713.1|985
1752050400000|2025-07-09 08:40:00|715.8|714.8|715.1|714.1|716.4|715.4|715.1|714.1|1400
1752050700000|2025-07-09 08:45:00|714.9|713.9|715.8|714.8|715.9|714.9|714.9|713.9|332
1752051000000|2025-07-09 08:50:00|715.6|714.6|715.9|714.9|716.6|715.6|715.4|714.4|902
1752051300000|2025-07-09 08:55:00|716.1|715.1|716.4|715.4|716.4|715.4|715.6|714.6|255
1752051600000|2025-07-09 09:00:00|716.1|715.1|714.4|713.4|716.4|715.4|714.4|713.4|543
1752051900000|2025-07-09 09:05:00|714.6|713.6|714.1|713.1|714.6|713.6|713.5|712.5|322
1752052200000|2025-07-09 09:10:00|713.9|712.9|714.6|713.6|714.9|713.9|713.8|712.8|410
1752052500000|2025-07-09 09:15:00|714.5|713.5|713.4|712.4|714.5|713.5|713.4|712.4|396
1752052800000|2025-07-09 09:20:00|713.1|712.1|713.1|712.1|713.4|712.4|712.6|711.6|615
1752053100000|2025-07-09 09:25:00|713.3|712.3|713.4|712.4|713.6|712.6|713.3|712.3|376
1752053400000|2025-07-09 09:30:00|713.3|712.3|712.9|711.9|713.3|712.3|712.4|711.4|364
1752053700000|2025-07-09 09:35:00|713.1|712.1|712.1|711.1|713.1|712.1|711.6|710.6|468
1752054000000|2025-07-09 09:40:00|711.9|710.9|711.6|710.6|711.9|710.9|711.4|710.4|993
1752054300000|2025-07-09 09:45:00|711.4|710.4|710.6|709.6|712.4|711.4|710.4|709.4|724
1752054600000|2025-07-09 09:50:00|710.5|709.5|709.1|708.1|710.5|709.5|709.1|708.1|386
1752054900000|2025-07-09 09:55:00|708.9|707.9|709.1|708.1|709.5|708.5|708.6|707.6|365
1752055200000|2025-07-09 10:00:00|709.4|708.4|708.6|707.6|709.4|708.4|708.6|707.6|939
1752055500000|2025-07-09 10:05:00|708.8|707.8|708.1|707.1|708.9|707.9|707.9|706.9|906
1752055800000|2025-07-09 10:10:00|708.4|707.4|708.1|707.1|708.4|707.4|707.9|706.9|455
1752056100000|2025-07-09 10:15:00|707.9|706.9|707.6|706.6|708.3|707.3|707.4|706.4|653
1752056400000|2025-07-09 10:20:00|707.4|706.4|707|706|708.1|707.1|707|706|463
1752056700000|2025-07-09 10:25:00|707.1|706.1|705.9|704.9|707.1|706.1|705.6|704.6|1083
1752057000000|2025-07-09 10:30:00|706|705|705.6|704.6|706.4|705.4|705.4|704.4|405
1752057300000|2025-07-09 10:35:00|705.5|704.5|703.9|702.9|705.6|704.6|702.6|701.6|2149
1752057600000|2025-07-09 10:40:00|703.8|702.8|704.4|703.4|704.6|703.6|703.1|702.1|631
1752057900000|2025-07-09 10:45:00|704.5|703.5|705.4|704.4|705.6|704.6|704.4|703.4|924
1752058200000|2025-07-09 10:50:00|705.5|704.5|704.5|703.5|705.9|704.9|704|703|644
1752058500000|2025-07-09 10:55:00|704.6|703.6|704.4|703.4|704.6|703.6|703.4|702.4|349
1752058800000|2025-07-09 11:00:00|704.5|703.5|704.6|703.6|705.1|704.1|704.1|703.1|679
1752059100000|2025-07-09 11:05:00|704.5|703.5|704.8|703.8|705.3|704.3|704.4|703.4|410
1752059400000|2025-07-09 11:10:00|704.6|703.6|705.1|704.1|705.1|704.1|704.1|703.1|335
1752059700000|2025-07-09 11:15:00|705.4|704.4|704.3|703.3|705.6|704.6|704.1|703.1|403
1752060000000|2025-07-09 11:20:00|704.1|703.1|704.9|703.9|704.9|703.9|704.1|703.1|287
1752060300000|2025-07-09 11:25:00|704.6|703.6|705.4|704.4|705.4|704.4|704.4|703.4|193
1752060600000|2025-07-09 11:30:00|705.1|704.1|705.6|704.6|705.6|704.6|704.9|703.9|106
1752060900000|2025-07-09 11:35:00|705.4|704.4|705.1|704.1|705.8|704.8|705.1|704.1|95
1752061200000|2025-07-09 11:40:00|705.3|704.3|704.6|703.6|705.4|704.4|704.6|703.6|147
1752061500000|2025-07-09 11:45:00|704.5|703.5|703.4|702.4|704.9|703.9|703.4|702.4|412
1752061800000|2025-07-09 11:50:00|702.9|701.9|702.6|701.6|703.4|702.4|701.9|700.9|792
1752062100000|2025-07-09 11:55:00|702.4|701.4|702.4|701.4|702.6|701.6|701.9|700.9|443
1752062400000|2025-07-09 12:00:00|702.3|701.3|702.6|701.6|703.3|702.3|702.1|701.1|887
1752062700000|2025-07-09 12:05:00|702.4|701.4|701.9|700.9|702.4|701.4|701.4|700.4|704
1752063000000|2025-07-09 12:10:00|701.6|700.6|700.9|699.9|701.6|700.6|700.6|699.6|501
1752063300000|2025-07-09 12:15:00|700.6|699.6|699.6|698.6|700.6|699.6|699.1|698.1|390
1752063600000|2025-07-09 12:20:00|699.9|698.9|700.9|699.9|700.9|699.9|699.4|698.4|304
1752063900000|2025-07-09 12:25:00|701.1|700.1|700.9|699.9|701.4|700.4|700.4|699.4|558
1752064200000|2025-07-09 12:30:00|701.1|700.1|701.4|700.4|701.6|700.6|700.9|699.9|264
1752064500000|2025-07-09 12:35:00|701.1|700.1|701.3|700.3|701.6|700.6|700.9|699.9|518
1752064800000|2025-07-09 12:40:00|701.5|700.5|700.1|699.1|701.5|700.5|699.9|698.9|497
1752065100000|2025-07-09 12:45:00|700.4|699.4|699.9|698.9|700.4|699.4|698.9|697.9|837
1752065400000|2025-07-09 12:50:00|699.6|698.6|700.1|699.1|700.4|699.4|699.4|698.4|465
1752065700000|2025-07-09 12:55:00|700.3|699.3|699.9|698.9|700.4|699.4|699.6|698.6|162
1752066000000|2025-07-09 13:00:00|699.6|698.6|699.1|698.1|699.6|698.6|698.1|697.1|1338
1752066300000|2025-07-09 13:05:00|699|698|698.3|697.3|699.1|698.1|697.4|696.4|770
1752066600000|2025-07-09 13:10:00|698.4|697.4|698.6|697.6|699.1|698.1|697.1|696.1|1133
1752066900000|2025-07-09 13:15:00|698.8|697.8|697.9|696.9|698.8|697.8|697.3|696.3|1032
1752067200000|2025-07-09 13:20:00|698.1|697.1|697.4|696.4|698.1|697.1|697.1|696.1|995
1752067500000|2025-07-09 13:25:00|697.3|696.3|697.6|696.6|698.1|697.1|696.9|695.9|842
1752067800000|2025-07-09 13:30:00|697.4|696.4|696.3|695.3|697.4|696.4|695.6|694.6|1165
1752068100000|2025-07-09 13:35:00|696.1|695.1|696.6|695.6|697.1|696.1|696.1|695.1|529
1752068400000|2025-07-09 13:40:00|696.8|695.8|698.6|697.6|698.8|697.8|696.6|695.6|2026
1752068700000|2025-07-09 13:45:00|698.5|697.5|697.1|696.1|699.3|698.3|696.6|695.6|816
1752069000000|2025-07-09 13:50:00|697|696|698.1|697.1|698.4|697.4|696.9|695.9|233
1752069300000|2025-07-09 13:55:00|698.3|697.3|697.3|696.3|698.4|697.4|697.1|696.1|716
1752069600000|2025-07-09 14:00:00|697.4|696.4|697.1|696.1|697.6|696.6|696.6|695.6|1191
1752069900000|2025-07-09 14:05:00|697.4|696.4|696.4|695.4|697.6|696.6|696.1|695.1|1262
1752070200000|2025-07-09 14:10:00|696.1|695.1|697.1|696.1|697.4|696.4|696.1|695.1|1284
1752070500000|2025-07-09 14:15:00|697.3|696.3|697.6|696.6|698.4|697.4|697.1|696.1|1607
1752070800000|2025-07-09 14:20:00|697.4|696.4|696.9|695.9|697.6|696.6|696.9|695.9|748
1752071100000|2025-07-09 14:25:00|697.1|696.1|697.3|696.3|698|697|696.6|695.6|789
1752071400000|2025-07-09 14:30:00|697.1|696.1|698.1|697.1|700|699|696.9|694.4|1745
1752071700000|2025-07-09 14:35:00|698.4|697.4|698.4|697.4|698.4|697.4|695.6|694.6|1167
1752072000000|2025-07-09 14:40:00|698|697|699.4|698.4|699.9|698.9|697.6|696.6|808
1752072300000|2025-07-09 14:45:00|699.6|698.6|698.6|697.6|699.6|698.6|698.1|697.1|618
1752072600000|2025-07-09 14:50:00|698.8|697.8|699.1|698.1|699.8|698.8|697.4|696.4|1528
1752072900000|2025-07-09 14:55:00|699.3|698.3|700.4|699.4|701.1|700.1|698.8|697.8|2051
1752073200000|2025-07-09 15:00:00|700.6|699.6|700|699|701.3|700.3|699.9|698.9|1354
1752073500000|2025-07-09 15:05:00|699.9|698.9|702|701|702.1|701.1|699.9|698.9|1579
1752073800000|2025-07-09 15:10:00|702.1|701.1|702.9|701.9|703.1|702.1|701.1|700.1|1897
1752074100000|2025-07-09 15:15:00|703|702|703.5|702.5|704.4|703.4|703|702|2402
1752074400000|2025-07-09 15:20:00|703.4|702.4|704.1|703.1|704.4|703.4|702.9|701.9|2742
1752074700000|2025-07-09 15:25:00|703.9|702.9|705.1|704.1|706.9|705.9|703.9|702.9|4982
1752075000000|2025-07-09 15:30:00|705|704|702.4|701.4|705.1|704.1|701.9|700.9|3319
1752075300000|2025-07-09 15:35:00|702.6|701.6|701.1|700.1|702.6|701.6|700.4|699.4|1472
1752075600000|2025-07-09 15:40:00|701.4|700.4|701.1|700.1|701.4|700.4|699.8|698.8|501
1752075900000|2025-07-09 15:45:00|701.3|700.3|701.4|700.4|701.8|700.8|700.5|699.5|704
1752076200000|2025-07-09 15:50:00|701.3|700.3|702|701|702.4|701.4|701.3|700.3|781
1752076500000|2025-07-09 15:55:00|701.9|700.9|702.5|701.5|702.6|701.6|701.5|700.5|472
1752076800000|2025-07-09 16:00:00|702.6|701.6|701.9|700.9|702.6|701.6|701.4|700.4|447
1752077100000|2025-07-09 16:05:00|701.6|700.6|702.6|701.6|702.6|701.6|701.3|700.3|771
1752077400000|2025-07-09 16:10:00|702.8|701.8|702.6|701.6|703.1|702.1|702.6|701.6|822
1752077700000|2025-07-09 16:15:00|702.5|701.5|702.6|701.6|702.9|701.9|701.3|700.3|728
1752078000000|2025-07-09 16:20:00|702.8|701.8|703.3|702.3|703.5|702.5|702.8|701.8|373
1752078300000|2025-07-09 16:25:00|703.1|702.1|703.3|702.3|703.4|702.4|702.9|701.9|388
1752078600000|2025-07-09 16:30:00|703.4|702.4|703.1|702.1|703.4|702.4|702.6|701.6|374
1752078900000|2025-07-09 16:35:00|703|702|702.3|701.3|703|702|702.1|701.1|274
1752079200000|2025-07-09 16:40:00|702.4|701.4|702.4|701.4|702.6|701.6|702.1|701.1|231
1752079500000|2025-07-09 16:45:00|702.5|701.5|703.3|702.3|703.3|702.3|702.3|701.3|196
1752079800000|2025-07-09 16:50:00|703.4|702.4|704.1|703.1|704.1|703.1|703.1|702.1|275
1752080100000|2025-07-09 16:55:00|704.3|703.3|704.1|703.1|704.4|703.4|703.9|702.9|49
1752080400000|2025-07-09 17:00:00|704.3|703.3|704.4|703.4|704.4|703.4|703.9|702.9|150
1752080700000|2025-07-09 17:05:00|704.3|703.3|705.3|704.3|705.4|704.4|703.9|702.9|357
1752081000000|2025-07-09 17:10:00|705.4|704.4|705.6|704.6|705.6|704.6|705.1|704.1|302
1752081300000|2025-07-09 17:15:00|705.4|704.4|705.9|704.9|706.1|705.1|705.1|704.1|238
1752081600000|2025-07-09 17:20:00|705.6|704.6|705.9|704.9|706.1|705.1|705.6|704.6|264
1752081900000|2025-07-09 17:25:00|706|705|704.9|703.9|706.1|705.1|704.9|703.9|281
1752082200000|2025-07-09 17:30:00|704.6|703.6|704.4|703.4|704.9|703.9|704.4|703.4|62
1752082500000|2025-07-09 17:35:00|704.3|703.3|705.1|704.1|705.1|704.1|704.1|703.1|115
1752082800000|2025-07-09 17:40:00|705.4|704.4|704.1|703.1|705.4|704.4|702.8|701.8|479
1752083100000|2025-07-09 17:45:00|703.9|702.9|703.4|702.4|704.1|703.1|703.4|702.4|249
1752083400000|2025-07-09 17:50:00|703.3|702.3|703.4|702.4|703.6|702.6|702.9|701.9|338
1752083700000|2025-07-09 17:55:00|703.5|702.5|703.9|702.9|704.4|703.4|703.5|702.5|154
1752084000000|2025-07-09 18:00:00|703.8|702.8|703.3|702.3|703.8|702.8|703.1|702.1|57
1752084300000|2025-07-09 18:05:00|703.4|702.4|702.4|701.4|703.4|702.4|702.4|701.4|31
1752084600000|2025-07-09 18:10:00|702.5|701.5|702.6|701.6|702.6|701.6|702.1|701.1|146
1752084900000|2025-07-09 18:15:00|702.5|701.5|702.6|701.6|702.9|701.9|702.4|701.4|29
1752085200000|2025-07-09 18:20:00|702.8|701.8|702|701|702.9|701.9|701.6|700.6|139
1752085500000|2025-07-09 18:25:00|701.9|700.9|702.1|701.1|702.4|701.4|701.5|700.5|479
1752085800000|2025-07-09 18:30:00|702|701|702.1|701.1|702.1|701.1|701.6|700.6|110
1752086100000|2025-07-09 18:35:00|701.9|700.9|701.9|700.9|702|701|701.6|700.6|45
1752086400000|2025-07-09 18:40:00|701.8|700.8|701.9|700.9|701.9|700.9|701.8|700.8|27
1752086700000|2025-07-09 18:45:00|702|701|702.6|701.6|702.8|701.8|701.9|700.9|143
1752087000000|2025-07-09 18:50:00|702.8|701.8|702.5|701.5|703.1|702.1|702.4|701.4|102
1752087300000|2025-07-09 18:55:00|702.6|701.6|702.1|701.1|702.6|701.6|701.9|700.9|102
1752087600000|2025-07-09 19:00:00|702|701|701.9|700.9|702|701|701.6|700.6|25
1752087900000|2025-07-09 19:05:00|701.8|700.8|701.6|700.6|701.9|700.9|701.6|700.6|7
1752088200000|2025-07-09 19:10:00|701.9|700.9|702.1|701.1|702.4|701.4|701.9|700.9|16
1752088500000|2025-07-09 19:15:00|702|701|702.1|701.1|702.1|701.1|701.9|700.9|25
1752088800000|2025-07-09 19:20:00|702.3|701.3|702.1|701.1|702.3|701.3|702.1|701.1|5
1752089100000|2025-07-09 19:25:00|702|701|702.5|701.5|702.6|701.6|701.9|700.9|183
1752089400000|2025-07-09 19:30:00|702.6|701.6|702.1|701.1|702.6|701.6|702.1|701.1|54
1752089700000|2025-07-09 19:35:00|701.9|700.9|701.9|700.9|701.9|700.9|701.9|700.9|11
1752090000000|2025-07-09 19:40:00|701.6|700.6|701.5|700.5|701.9|700.9|701.4|700.4|54
1752090300000|2025-07-09 19:45:00|701.4|700.4|701.6|700.6|701.6|700.6|701.4|700.4|11
1752090600000|2025-07-09 19:50:00|701.5|700.5|701.6|700.6|701.9|700.9|701.5|700.5|101
1752090900000|2025-07-09 19:55:00|701.8|700.8|701.4|700.4|702.1|701.1|701.4|700.4|95
1752091200000|2025-07-09 20:00:00|701.5|700.5|701.4|700.4|701.6|700.6|701.4|700.4|50
1752091500000|2025-07-09 20:05:00|701.5|700.5|701.4|700.4|701.6|700.6|701.4|700.4|98
1752091800000|2025-07-09 20:10:00|701.6|700.6|701.6|700.6|701.6|700.6|701.4|700.4|33
1752092100000|2025-07-09 20:15:00|701.5|700.5|701.4|700.4|701.6|700.6|701.4|700.4|5
1752092400000|2025-07-09 20:20:00|701.3|700.3|701.8|700.8|701.8|700.8|701.3|700.3|83
1752092700000|2025-07-09 20:25:00|701.6|700.6|702.4|701.4|702.5|701.5|701.6|700.6|43
1752093000000|2025-07-09 20:30:00|702.3|701.3|702.5|701.5|702.6|701.6|702.3|701.3|5
1752093300000|2025-07-09 20:35:00|702.4|701.4|702.6|701.6|702.6|701.6|702.4|701.4|35
1752093600000|2025-07-09 20:40:00|702.8|701.8|702.4|701.4|702.8|701.8|702.4|701.4|37
1752093900000|2025-07-09 20:45:00|702.5|701.5|702.4|701.4|702.6|701.6|702.4|701.4|69
1752094200000|2025-07-09 20:50:00|702.1|701.1|702.1|701.1|702.3|701.3|702|701|9
1752094500000|2025-07-09 20:55:00|702|701|701.9|700.9|702.3|701.3|701.9|700.9|38
1752094800000|2025-07-09 21:00:00|702|701|702|701|702|701|702|701|1
1752096600000|2025-07-09 21:30:00|702.4|701.4|702.4|701.4|702.4|701.4|702.4|701.4|116
1752096900000|2025-07-09 21:35:00|702.5|701.5|702.4|701.4|702.5|701.5|702.4|701.4|9
1752097500000|2025-07-09 21:45:00|702.5|701.5|702.9|701.9|702.9|701.9|702.5|701.5|442
1752097800000|2025-07-09 21:50:00|703|702|703.8|702.8|703.8|702.8|703|702|205
1752098100000|2025-07-09 21:55:00|704.4|701.4|706.5|705.5|706.6|705.6|704.4|701.4|124
1752105600000|2025-07-10 00:00:00|703.4|702.4|702.8|701.8|703.4|702.4|702.5|701.5|22
1752105900000|2025-07-10 00:05:00|702.6|701.6|702.3|701.3|702.6|701.6|702.3|701.3|32
1752106200000|2025-07-10 00:10:00|702.1|701.1|702.3|701.3|702.3|701.3|702.1|701.1|1
1752106500000|2025-07-10 00:15:00|702.4|701.4|702.5|701.5|702.5|701.5|702.3|701.3|5
1752106800000|2025-07-10 00:20:00|702.4|701.4|702.5|701.5|702.5|701.5|702.4|701.4|2
1752107100000|2025-07-10 00:25:00|702.6|701.6|702.8|701.8|702.8|701.8|702.6|701.6|1
1752107400000|2025-07-10 00:30:00|703|702|703|702|703.1|702.1|702.8|701.8|14
1752107700000|2025-07-10 00:35:00|702.9|701.9|702.8|701.8|703|702|702.8|701.8|3
1752108000000|2025-07-10 00:40:00|702.6|701.6|702.4|701.4|702.6|701.6|702.4|701.4|15
1752108300000|2025-07-10 00:45:00|702.3|701.3|702.4|701.4|702.6|701.6|702.3|701.3|11
1752108600000|2025-07-10 00:50:00|702.3|701.3|702.5|701.5|702.5|701.5|702.3|701.3|9
1752108900000|2025-07-10 00:55:00|702.6|701.6|702.3|701.3|702.6|701.6|702.1|701.1|6
1752109200000|2025-07-10 01:00:00|702.4|701.4|703.5|702.5|703.5|702.5|702.3|701.3|3
1752109500000|2025-07-10 01:05:00|703.8|702.8|704.9|703.9|705.1|704.1|703.8|702.8|32
1752109800000|2025-07-10 01:10:00|704.4|703.4|704.3|703.3|704.5|703.5|704.3|703.3|6
1752110100000|2025-07-10 01:15:00|704.4|703.4|704.5|703.5|704.5|703.5|704.3|703.3|2
1752110400000|2025-07-10 01:20:00|704.4|703.4|704.1|703.1|704.4|703.4|703.8|702.8|1
1752110700000|2025-07-10 01:25:00|704.3|703.3|703.8|702.8|704.3|703.3|703.5|702.5|10
1752111000000|2025-07-10 01:30:00|703.6|702.6|703.5|702.5|703.8|702.8|703.3|702.3|18
1752111300000|2025-07-10 01:35:00|703.3|702.3|703.3|702.3|703.4|702.4|703|702|0
1752111600000|2025-07-10 01:40:00|703.4|702.4|703.4|702.4|703.5|702.5|703.3|702.3|8
1752111900000|2025-07-10 01:45:00|703.3|702.3|703.6|702.6|703.6|702.6|703.3|702.3|2
1752112200000|2025-07-10 01:50:00|703.8|702.8|703.9|702.9|704|703|703.8|702.8|4
1752112500000|2025-07-10 01:55:00|703.6|702.6|703.8|702.8|703.8|702.8|703.6|702.6|4
1752112800000|2025-07-10 02:00:00|703.6|702.6|703.9|702.9|703.9|702.9|703.4|702.4|1
1752113100000|2025-07-10 02:05:00|703.8|702.8|703.9|702.9|704|703|703.8|702.8|5
1752113400000|2025-07-10 02:10:00|703.8|702.8|703.5|702.5|703.8|702.8|703.5|702.5|7
1752113700000|2025-07-10 02:15:00|703.6|702.6|703.6|702.6|703.6|702.6|703.6|702.6|0
1752114000000|2025-07-10 02:20:00|703.5|702.5|703.4|702.4|703.5|702.5|703.4|702.4|27
1752114300000|2025-07-10 02:25:00|703.6|702.6|703.8|702.8|703.8|702.8|703.6|702.6|3
1752114600000|2025-07-10 02:30:00|703.9|702.9|704.1|703.1|704.3|703.3|703.9|702.9|3
1752114900000|2025-07-10 02:35:00|703.9|702.9|704.1|703.1|704.1|703.1|703.9|702.9|7
1752115200000|2025-07-10 02:40:00|704|703|703.9|702.9|704.1|703.1|703.9|702.9|2
1752115500000|2025-07-10 02:45:00|703.6|702.6|703.8|702.8|703.8|702.8|703.6|702.6|0
1752115800000|2025-07-10 02:50:00|703.9|702.9|703.6|702.6|703.9|702.9|703.5|702.5|5
1752116100000|2025-07-10 02:55:00|703.8|702.8|704.1|703.1|704.1|703.1|703.8|702.8|2
1752116400000|2025-07-10 03:00:00|704|703|703.8|702.8|704|703|703.8|702.8|0
1752116700000|2025-07-10 03:05:00|703.6|702.6|704.1|703.1|704.1|703.1|703.6|702.6|9
1752117000000|2025-07-10 03:10:00|704|703|703.9|702.9|704|703|703.9|702.9|3
1752117300000|2025-07-10 03:15:00|703.8|702.8|703.8|702.8|703.8|702.8|703.6|702.6|1
1752117600000|2025-07-10 03:20:00|703.6|702.6|703.8|702.8|703.8|702.8|703.5|702.5|3
1752117900000|2025-07-10 03:25:00|703.6|702.6|703.8|702.8|703.8|702.8|703.6|702.6|2
1752118200000|2025-07-10 03:30:00|703.3|702.3|704|703|704|703|703.3|702.3|72
1752118500000|2025-07-10 03:35:00|703.9|702.9|704.3|703.3|704.3|703.3|703.9|702.9|11
1752118800000|2025-07-10 03:40:00|704.1|703.1|704.1|703.1|704.1|703.1|704.1|703.1|0
1752119400000|2025-07-10 03:50:00|704|703|704.1|703.1|704.1|703.1|704|703|3
1752119700000|2025-07-10 03:55:00|704|703|703.9|702.9|704|703|703.9|702.9|8
1752120000000|2025-07-10 04:00:00|703.8|702.8|704|703|704.1|703.1|703.6|702.6|4
1752120300000|2025-07-10 04:05:00|703.9|702.9|704.3|703.3|704.3|703.3|703.8|702.8|7
1752120600000|2025-07-10 04:10:00|704.4|703.4|704.4|703.4|704.6|703.6|704.4|703.4|1
1752120900000|2025-07-10 04:15:00|||||||||2
1752121200000|2025-07-10 04:20:00|||||||||1
1752121500000|2025-07-10 04:25:00|704.1|703.1|704.1|703.1|704.1|703.1|704.1|703.1|3
1752121800000|2025-07-10 04:30:00|704.3|703.3|704.1|703.1|704.4|703.4|704.1|703.1|4
1752122100000|2025-07-10 04:35:00|704.3|703.3|704.8|703.8|704.8|703.8|704.3|703.3|16
1752122400000|2025-07-10 04:40:00|704.9|703.9|705|704|705.1|704.1|704.9|703.9|25
1752122700000|2025-07-10 04:45:00|705.1|704.1|704.9|703.9|705.1|704.1|704.9|703.9|1
1752123000000|2025-07-10 04:50:00|705|704|705.1|704.1|705.1|704.1|705|704|0
1752123300000|2025-07-10 04:55:00|705|704|704.9|703.9|705|704|704.8|703.8|5
1752123600000|2025-07-10 05:00:00|705|704|704.8|703.8|705.1|704.1|704.6|703.6|6
1752123900000|2025-07-10 05:05:00|704.6|703.6|705|704|705|704|704.6|703.6|4
1752124200000|2025-07-10 05:10:00|704.9|703.9|704.8|703.8|704.9|703.9|704.8|703.8|3
1752124500000|2025-07-10 05:15:00|704.6|703.6|704.6|703.6|704.6|703.6|704.6|703.6|5
1752124800000|2025-07-10 05:20:00|704.4|703.4|704.4|703.4|704.4|703.4|704.4|703.4|1
1752125100000|2025-07-10 05:25:00|704.6|703.6|704.5|703.5|704.6|703.6|704.5|703.5|9
1752125400000|2025-07-10 05:30:00|704.4|703.4|705.1|704.1|705.1|704.1|704.4|703.4|7
1752125700000|2025-07-10 05:35:00|704.9|703.9|704.6|703.6|705|704|704.6|703.6|4
1752126000000|2025-07-10 05:40:00|704.8|703.8|704.6|703.6|704.9|703.9|704.6|703.6|6
1752126300000|2025-07-10 05:45:00|704.8|703.8|704.6|703.6|704.8|703.8|704.5|703.5|4
1752126600000|2025-07-10 05:50:00|704.5|703.5|704.5|703.5|704.8|703.8|704.1|703.1|20
1752126900000|2025-07-10 05:55:00|704.6|703.6|704.4|703.4|704.8|703.8|704.4|703.4|7
1752127200000|2025-07-10 06:00:00|704.5|703.5|704.3|703.3|704.8|703.8|704|703|12
1752127500000|2025-07-10 06:05:00|704.1|703.1|704.8|703.8|704.9|703.9|704.1|703.1|12
1752127800000|2025-07-10 06:10:00|704.9|703.9|705.6|704.6|705.6|704.6|704.9|703.9|43
1752128100000|2025-07-10 06:15:00|705.5|704.5|706.6|705.6|706.6|705.6|705.5|704.5|194
1752128400000|2025-07-10 06:20:00|706.5|705.5|707.1|706.1|707.3|706.3|706.4|705.4|36
1752128700000|2025-07-10 06:25:00|707.3|706.3|707.1|706.1|708|707|707|706|344
1752129000000|2025-07-10 06:30:00|706.9|705.9|707|706|707.5|706.5|706.6|705.6|114
1752129300000|2025-07-10 06:35:00|706.9|705.9|706.1|705.1|707.1|706.1|705.1|704.1|307
1752129600000|2025-07-10 06:40:00|706.3|705.3|706.6|705.6|706.8|705.8|705.8|704.8|96
1752129900000|2025-07-10 06:45:00|706.8|705.8|705.9|704.9|707.1|706.1|705.9|704.9|512
1752130200000|2025-07-10 06:50:00|705.8|704.8|705.1|704.1|706.3|705.3|705.1|704.1|131
1752130500000|2025-07-10 06:55:00|705|704|705.1|704.1|705.4|704.4|704.4|703.4|319
1752130800000|2025-07-10 07:00:00|704.9|703.9|706.1|705.1|706.1|705.1|704.4|703.4|230
1752131100000|2025-07-10 07:05:00|706.3|705.3|705.6|704.6|706.4|705.4|705.1|704.1|388
1752131400000|2025-07-10 07:10:00|705.8|704.8|703.9|702.9|705.9|704.9|703.6|702.6|162
1752131700000|2025-07-10 07:15:00|703.8|702.8|704.9|703.9|705.4|704.4|703.4|702.4|341
1752132000000|2025-07-10 07:20:00|705|704|705.4|704.4|706.1|705.1|704.9|703.9|674
1752132300000|2025-07-10 07:25:00|705.5|704.5|705.9|704.9|706.1|705.1|705.5|704.5|125
1752132600000|2025-07-10 07:30:00|705.6|704.6|705.1|704.1|705.6|704.6|704.6|703.6|542
1752132900000|2025-07-10 07:35:00|704.9|703.9|704.9|703.9|705.1|704.1|704.4|703.4|113
1752133200000|2025-07-10 07:40:00|705|704|704.6|703.6|705.1|704.1|704.6|703.6|216
1752133500000|2025-07-10 07:45:00|704.8|703.8|705.3|704.3|705.6|704.6|704.6|703.6|257
1752133800000|2025-07-10 07:50:00|705.1|704.1|705.6|704.6|705.9|704.9|704.9|703.9|261
1752134100000|2025-07-10 07:55:00|705.5|704.5|704.6|703.6|705.9|704.9|704.4|703.4|449
1752134400000|2025-07-10 08:00:00|704.4|703.4|705.6|704.6|705.6|704.6|703.4|702.4|398
1752134700000|2025-07-10 08:05:00|705.4|704.4|704.9|703.9|706.4|705.4|704.9|703.9|272
1752135000000|2025-07-10 08:10:00|705|704|705.4|704.4|705.4|704.4|704.4|703.4|309
1752135300000|2025-07-10 08:15:00|705.6|704.6|703.6|702.6|705.8|704.8|702.9|701.9|400
1752135600000|2025-07-10 08:20:00|703.9|702.9|703.6|702.6|704|703|703.1|702.1|328
1752135900000|2025-07-10 08:25:00|703.9|702.9|703.1|702.1|704.1|703.1|702.9|701.9|597
1752136200000|2025-07-10 08:30:00|702.9|701.9|702.9|701.9|703.1|702.1|702.4|701.4|1113
1752136500000|2025-07-10 08:35:00|702.6|701.6|701.4|700.4|703|702|701.4|700.4|239
1752136800000|2025-07-10 08:40:00|701.3|700.3|701.4|700.4|701.9|700.9|700.9|699.9|241
1752137100000|2025-07-10 08:45:00|701.6|700.6|702.4|701.4|702.6|701.6|701.6|700.6|174
1752137400000|2025-07-10 08:50:00|702.1|701.1|702|701|702.8|701.8|701.6|700.6|759
1752137700000|2025-07-10 08:55:00|701.9|700.9|704.1|703.1|704.1|703.1|701.9|700.9|772
1752138000000|2025-07-10 09:00:00|704.4|703.4|704.4|703.4|704.5|703.5|703.4|702.4|1115
1752138300000|2025-07-10 09:05:00|704.5|703.5|704.4|703.4|705.6|704.6|704.4|703.4|640
1752138600000|2025-07-10 09:10:00|704.3|703.3|704.4|703.4|704.8|703.8|704.1|703.1|385
1752138900000|2025-07-10 09:15:00|704.6|703.6|705.5|704.5|705.9|704.9|704.4|703.4|398
1752139200000|2025-07-10 09:20:00|705.4|704.4|705.1|704.1|705.8|704.8|704.9|703.9|335
1752139500000|2025-07-10 09:25:00|705.3|704.3|705.1|704.1|705.5|704.5|704.6|703.6|244
1752139800000|2025-07-10 09:30:00|705|704|706.1|705.1|706.6|705.6|704.9|703.9|595
1752140100000|2025-07-10 09:35:00|706|705|707.9|706.9|708|707|705.9|704.9|1531
1752140400000|2025-07-10 09:40:00|708.1|707.1|708.4|707.4|708.4|707.4|706.6|705.6|518
1752140700000|2025-07-10 09:45:00|708.1|707.1|707.9|706.9|708.1|707.1|707.4|706.4|684
1752141000000|2025-07-10 09:50:00|707.6|706.6|707.6|706.6|707.9|706.9|707.1|706.1|440
1752141300000|2025-07-10 09:55:00|707.5|706.5|707.9|706.9|708.6|707.6|707.4|706.4|1494
1752141600000|2025-07-10 10:00:00|708.1|707.1|707.4|706.4|708.1|707.1|707.4|706.4|557
1752141900000|2025-07-10 10:05:00|707.5|706.5|706.8|705.8|707.5|706.5|706.6|705.6|324
1752142200000|2025-07-10 10:10:00|706.9|705.9|706.9|705.9|707.1|706.1|706.6|705.6|149
1752142500000|2025-07-10 10:15:00|707|706|707.1|706.1|707.4|706.4|706.9|705.9|259
1752142800000|2025-07-10 10:20:00|707.4|706.4|707.6|706.6|707.6|706.6|707.4|706.4|470
1752143100000|2025-07-10 10:25:00|707.4|706.4|707.6|706.6|707.6|706.6|707.1|706.1|180
1752143400000|2025-07-10 10:30:00|707.4|706.4|707|706|707.5|706.5|706.9|705.9|267
1752143700000|2025-07-10 10:35:00|707.1|706.1|706.9|705.9|707.1|706.1|706.4|705.4|301
1752144000000|2025-07-10 10:40:00|707.1|706.1|707.6|706.6|707.6|706.6|707.1|706.1|460
1752144300000|2025-07-10 10:45:00|707.8|706.8|707.3|706.3|707.9|706.9|707.3|706.3|181
1752144600000|2025-07-10 10:50:00|707.1|706.1|707.1|706.1|707.3|706.3|706.9|705.9|305
1752144900000|2025-07-10 10:55:00|706.9|705.9|706.9|705.9|707.4|706.4|706.9|705.9|147
1752145200000|2025-07-10 11:00:00|707.1|706.1|706.1|705.1|707.1|706.1|706.1|705.1|232
1752145500000|2025-07-10 11:05:00|706.3|705.3|706.1|705.1|706.6|705.6|705.6|704.6|478
1752145800000|2025-07-10 11:10:00|705.9|704.9|705.1|704.1|706|705|705.1|704.1|189
1752146100000|2025-07-10 11:15:00|705.3|704.3|704.1|703.1|705.4|704.4|704.1|703.1|764
1752146400000|2025-07-10 11:20:00|704.4|703.4|704|703|704.4|703.4|703.6|702.6|347
1752146700000|2025-07-10 11:25:00|704.1|703.1|705.4|704.4|705.4|704.4|704.1|703.1|1023
1752147000000|2025-07-10 11:30:00|705.6|704.6|704.9|703.9|705.6|704.6|704.8|703.8|127
1752147300000|2025-07-10 11:35:00|704.3|703.3|703.9|702.9|709|708|701.9|700.9|2171
1752147600000|2025-07-10 11:40:00|704|703|704.1|703.1|704.9|703.9|703.6|702.6|396
1752147900000|2025-07-10 11:45:00|704|703|702.1|701.1|704|703|700.9|699.9|445
1752148200000|2025-07-10 11:50:00|701.9|700.9|702.6|701.6|702.6|701.6|701.4|700.4|253
1752148500000|2025-07-10 11:55:00|702.3|701.3|701.1|700.1|702.4|701.4|700.1|699.1|350
1752148800000|2025-07-10 12:00:00|701|700|702.9|701.9|702.9|701.9|701|700|486
1752149100000|2025-07-10 12:05:00|702.8|701.8|702.6|701.6|703.4|702.4|702.6|701.6|486
1752149400000|2025-07-10 12:10:00|702.3|701.3|701.6|700.6|702.4|701.4|701.6|700.6|186
1752149700000|2025-07-10 12:15:00|701.8|700.8|702.6|701.6|703|702|701.4|700.4|225
1752150000000|2025-07-10 12:20:00|702.4|701.4|703.6|702.6|703.6|702.6|702.4|701.4|141
1752150300000|2025-07-10 12:25:00|703.5|702.5|703.4|702.4|703.6|702.6|702.9|701.9|165
1752150600000|2025-07-10 12:30:00|703.5|702.5|703.9|702.9|704.1|703.1|703|702|151
1752150900000|2025-07-10 12:35:00|704.1|703.1|703.4|702.4|704.1|703.1|703.1|702.1|202
1752151200000|2025-07-10 12:40:00|703.1|702.1|704.6|703.6|704.6|703.6|703.1|702.1|548
1752151500000|2025-07-10 12:45:00|704.4|703.4|703.9|702.9|704.6|703.6|703.9|702.9|154
1752151800000|2025-07-10 12:50:00|703.6|702.6|703.1|702.1|703.9|702.9|702.9|701.9|508
1752152100000|2025-07-10 12:55:00|703.4|702.4|703.9|702.9|703.9|702.9|702.9|701.9|229
1752152400000|2025-07-10 13:00:00|704.1|703.1|700.9|699.9|704.5|703.5|699.3|698.3|941
1752152700000|2025-07-10 13:05:00|700.8|699.8|700.4|699.4|701.6|700.6|699.9|698.9|217
1752153000000|2025-07-10 13:10:00|700.5|699.5|699.6|698.6|701.1|700.1|699.4|698.4|177
1752153300000|2025-07-10 13:15:00|699.8|698.8|698.6|697.6|700.1|699.1|698.1|697.1|310
1752153600000|2025-07-10 13:20:00|698.5|697.5|697.4|696.4|698.5|697.5|696.6|695.6|645
1752153900000|2025-07-10 13:25:00|697.5|696.5|697|696|698.1|697.1|696.1|695.1|407
1752154200000|2025-07-10 13:30:00|696.9|695.9|696.8|695.8|697.8|696.8|696.6|695.6|729
1752154500000|2025-07-10 13:35:00|696.9|695.9|696.1|695.1|697.5|696.5|694.9|693.9|1204
1752154800000|2025-07-10 13:40:00|696.3|695.3|696.5|695.5|697.6|696.6|695.4|694.4|330
1752155100000|2025-07-10 13:45:00|696.4|695.4|695.6|694.6|697.4|696.4|695.6|694.6|358
1752155400000|2025-07-10 13:50:00|695.9|694.9|696.6|695.6|696.9|695.9|695.1|694.1|521
1752155700000|2025-07-10 13:55:00|696.9|695.9|697.1|696.1|698.8|697.8|696.8|695.8|1222
1752156000000|2025-07-10 14:00:00|696.9|695.9|697.4|696.4|698.6|697.6|696.9|695.9|534
1752156300000|2025-07-10 14:05:00|697.6|696.6|698.9|697.9|699.1|698.1|697.1|696.1|517
1752156600000|2025-07-10 14:10:00|698.6|697.6|699.4|698.4|700.6|699.6|698.6|697.6|825
1752156900000|2025-07-10 14:15:00|699.1|698.1|698.1|697.1|699.4|698.4|697.9|696.9|444
1752157200000|2025-07-10 14:20:00|698.4|697.4|698.4|697.4|698.6|697.6|697.1|696.1|472
1752157500000|2025-07-10 14:25:00|698.5|697.5|698.1|697.1|698.9|697.9|697.9|696.9|280
1752157800000|2025-07-10 14:30:00|698.4|697.4|694.9|693.9|698.6|697.6|694.6|693.6|3217
1752158100000|2025-07-10 14:35:00|694.8|693.8|696.1|695.1|697.1|696.1|694.6|693.6|1174
1752158400000|2025-07-10 14:40:00|696.4|695.4|694.6|693.6|696.5|695.5|694.1|693.1|855
1752158700000|2025-07-10 14:45:00|694.9|693.9|694.1|693.1|695.4|694.4|694.1|693.1|449
1752159000000|2025-07-10 14:50:00|694.4|693.4|694.6|693.6|695.1|694.1|694|693|340
1752159300000|2025-07-10 14:55:00|694.5|693.5|695.1|694.1|695.9|694.9|694.4|693.4|682
1752159600000|2025-07-10 15:00:00|695.4|694.4|693.6|692.6|695.4|694.4|693.4|692.4|1350
1752159900000|2025-07-10 15:05:00|693.9|692.9|693.4|692.4|694.4|693.4|693.4|692.4|455
1752160200000|2025-07-10 15:10:00|693.6|692.6|694.6|693.6|694.6|693.6|693.6|692.6|1355
1752160500000|2025-07-10 15:15:00|694.5|693.5|693.8|692.8|695.1|694.1|693.6|692.6|965
1752160800000|2025-07-10 15:20:00|693.6|692.6|692.9|691.9|694.4|693.4|692.6|691.6|1134
1752161100000|2025-07-10 15:25:00|692.8|691.8|691.9|690.9|693.1|692.1|691.6|690.6|2956
1752161400000|2025-07-10 15:30:00|691.6|690.6|691.6|690.6|692.3|691.3|690.6|689.6|881
1752161700000|2025-07-10 15:35:00|691.4|690.4|691.9|690.9|692.1|691.1|691.1|690.1|867
1752162000000|2025-07-10 15:40:00|691.8|690.8|691.1|690.1|691.9|690.9|690.9|689.9|361
1752162300000|2025-07-10 15:45:00|691|690|690.6|689.6|691.3|690.3|690.1|689.1|706
1752162600000|2025-07-10 15:50:00|690.5|689.5|689.4|688.4|690.9|689.9|689.3|688.3|747
1752162900000|2025-07-10 15:55:00|689.6|688.6|689.9|688.9|690.1|689.1|689.3|688.3|166
1752163200000|2025-07-10 16:00:00|689.8|688.8|690.3|689.3|690.4|689.4|689.6|688.6|599
1752163500000|2025-07-10 16:05:00|690.4|689.4|692.1|691.1|692.1|691.1|690.4|689.4|792
1752163800000|2025-07-10 16:10:00|692|691|692.9|691.9|692.9|691.9|691.9|690.9|180
1752164100000|2025-07-10 16:15:00|692.6|691.6|692.6|691.6|693.1|692.1|692.6|691.6|331
1752164400000|2025-07-10 16:20:00|692.9|691.9|692.8|691.8|693.1|692.1|692.3|691.3|1175
1752164700000|2025-07-10 16:25:00|692.6|691.6|692.4|691.4|692.6|691.6|692|691|162
1752165000000|2025-07-10 16:30:00|692.3|691.3|692.1|691.1|692.4|691.4|691.9|690.9|125
1752165300000|2025-07-10 16:35:00|691.9|690.9|691.9|690.9|691.9|690.9|691.6|690.6|67
1752165600000|2025-07-10 16:40:00|692|691|692|691|692.3|691.3|691.4|690.4|642
1752165900000|2025-07-10 16:45:00|691.9|690.9|692.1|691.1|692.1|691.1|691.8|690.8|127
1752166200000|2025-07-10 16:50:00|692.3|691.3|691.9|690.9|692.4|691.4|691.6|690.6|130
1752166500000|2025-07-10 16:55:00|692|691|692.1|691.1|692.1|691.1|691.8|690.8|93
1752166800000|2025-07-10 17:00:00|692|691|691.9|690.9|692.1|691.1|691.6|690.6|55
1752167100000|2025-07-10 17:05:00|692.1|691.1|692.1|691.1|692.6|691.6|692|691|711
1752167400000|2025-07-10 17:10:00|691.9|690.9|692.8|691.8|692.9|691.9|691.9|690.9|78
1752167700000|2025-07-10 17:15:00|692.9|691.9|692.6|691.6|692.9|691.9|692.4|691.4|51
1752168000000|2025-07-10 17:20:00|692.8|691.8|692.4|691.4|692.9|691.9|692.1|691.1|221
1752168300000|2025-07-10 17:25:00|692.3|691.3|692.4|691.4|692.6|691.6|692.1|691.1|65
1752168600000|2025-07-10 17:30:00|692.3|691.3|692|691|692.4|691.4|691.4|690.4|154
1752168900000|2025-07-10 17:35:00|692.1|691.1|692|691|692.1|691.1|691.6|690.6|57
1752169200000|2025-07-10 17:40:00|691.9|690.9|692.4|691.4|692.4|691.4|691.9|690.9|47
1752169500000|2025-07-10 17:45:00|692.1|691.1|691.6|690.6|692.3|691.3|691.6|690.6|55
1752169800000|2025-07-10 17:50:00|691.4|690.4|690.9|689.9|691.4|690.4|690.6|689.6|193
1752170100000|2025-07-10 17:55:00|690.6|689.6|691.4|690.4|691.6|690.6|690.6|689.6|41
1752170400000|2025-07-10 18:00:00|691.5|690.5|691.1|690.1|691.9|690.9|691.1|690.1|45
1752170700000|2025-07-10 18:05:00|691.3|690.3|691.6|690.6|691.6|690.6|691.1|690.1|428
1752171000000|2025-07-10 18:10:00|691.8|690.8|690.6|689.6|691.8|690.8|690.4|689.4|168
1752171300000|2025-07-10 18:15:00|690.8|689.8|691.3|690.3|691.4|690.4|690.4|689.4|72
1752171600000|2025-07-10 18:20:00|691.1|690.1|691.1|690.1|691.6|690.6|691|690|39
1752171900000|2025-07-10 18:25:00|690.9|689.9|691.6|690.6|691.8|690.8|690.1|689.1|367
1752172200000|2025-07-10 18:30:00|691.4|690.4|692.6|691.6|692.9|691.9|691.4|690.4|166
1752172500000|2025-07-10 18:35:00|692.8|691.8|694.1|693.1|694.1|693.1|692.6|691.6|60
1752172800000|2025-07-10 18:40:00|694.3|693.3|694.5|693.5|694.6|693.6|693.9|692.9|61
1752173100000|2025-07-10 18:45:00|694.6|693.6|694.3|693.3|694.6|693.6|694.1|693.1|47
1752173400000|2025-07-10 18:50:00|694.1|693.1|694.1|693.1|694.3|693.3|693.9|692.9|33
1752173700000|2025-07-10 18:55:00|694.3|693.3|694.5|693.5|694.6|693.6|694|693|382
1752174000000|2025-07-10 19:00:00|694.4|693.4|694.6|693.6|694.6|693.6|694.1|693.1|35
1752174300000|2025-07-10 19:05:00|694.8|693.8|694.5|693.5|694.8|693.8|694.4|693.4|31
1752174600000|2025-07-10 19:10:00|694.4|693.4|694.6|693.6|694.6|693.6|694.3|693.3|2
1752174900000|2025-07-10 19:15:00|694.5|693.5|694.6|693.6|694.6|693.6|694.3|693.3|8
1752175200000|2025-07-10 19:20:00|694.5|693.5|694.1|693.1|694.5|693.5|694.1|693.1|13
1752175500000|2025-07-10 19:25:00|694.3|693.3|694.4|693.4|694.4|693.4|693.9|692.9|149
1752175800000|2025-07-10 19:30:00|694.1|693.1|694.4|693.4|694.4|693.4|694.1|693.1|8
1752176100000|2025-07-10 19:35:00|694.1|693.1|693.9|692.9|694.1|693.1|693.9|692.9|175
1752176400000|2025-07-10 19:40:00|693.8|692.8|693.9|692.9|694|693|693.6|692.6|18
1752176700000|2025-07-10 19:45:00|694|693|693.9|692.9|694.1|693.1|693.6|692.6|15
1752177000000|2025-07-10 19:50:00|693.8|692.8|693.9|692.9|693.9|692.9|693.6|692.6|3
1752177300000|2025-07-10 19:55:00|693.6|692.6|694.4|693.4|694.4|693.4|693.6|692.6|17
1752177600000|2025-07-10 20:00:00|694.3|693.3|694.1|693.1|694.3|693.3|693.9|692.9|5
1752177900000|2025-07-10 20:05:00|694.3|693.3|694.3|693.3|694.4|693.4|694.1|693.1|15
1752178200000|2025-07-10 20:10:00|694.1|693.1|694.1|693.1|694.3|693.3|694.1|693.1|4
1752178500000|2025-07-10 20:15:00|694.3|693.3|694.5|693.5|694.5|693.5|694.3|693.3|3
1752178800000|2025-07-10 20:20:00|694.4|693.4|694.4|693.4|694.5|693.5|694.4|693.4|0
1752179100000|2025-07-10 20:25:00|694.1|693.1|693.6|692.6|694.1|693.1|693.6|692.6|126
1752179400000|2025-07-10 20:30:00|693.5|692.5|694.4|693.4|694.4|693.4|693.5|692.5|39
1752179700000|2025-07-10 20:35:00|694.3|693.3|694.1|693.1|694.4|693.4|694.1|693.1|0
1752180000000|2025-07-10 20:40:00|694.3|693.3|694.6|693.6|694.8|693.8|694.3|693.3|5
1752180300000|2025-07-10 20:45:00|694.4|693.4|694.6|693.6|694.6|693.6|694.4|693.4|11
1752180600000|2025-07-10 20:50:00|694.5|693.5|694.1|693.1|694.5|693.5|694.1|693.1|22
1752180900000|2025-07-10 20:55:00|694.3|693.3|694.3|693.3|694.4|693.4|694.1|693.1|41
1752181200000|2025-07-10 21:00:00|694.1|693.1|694.3|693.3|694.4|693.4|694|693|0
1752181800000|2025-07-10 21:10:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|0
1752182100000|2025-07-10 21:15:00|694.1|693.1|694.1|693.1|694.1|693.1|694.1|693.1|0
1752182400000|2025-07-10 21:20:00|694.3|693.3|694.3|693.3|694.3|693.3|694.3|693.3|0
1752183000000|2025-07-10 21:30:00|693.6|692.6|693.6|692.6|693.6|692.6|693.6|692.6|52
1752183300000|2025-07-10 21:35:00|693.5|692.5|693.5|692.5|693.5|692.5|693.5|692.5|195
1752184200000|2025-07-10 21:50:00|694.4|691.4|693.9|690.9|694.4|691.4|693.9|690.9|0
1752184500000|2025-07-10 21:55:00|694.1|691.1|693.8|690.8|694.1|691.1|693.8|690.8|3
1752192000000|2025-07-11 00:00:00|693.3|692.3|694.4|693.4|694.4|693.4|693.1|692.1|40
1752192300000|2025-07-11 00:05:00|694.3|693.3|694.5|693.5|694.6|693.6|694|693|65
1752192600000|2025-07-11 00:10:00|694.6|693.6|694.1|693.1|694.8|693.8|694.1|693.1|9
1752192900000|2025-07-11 00:15:00|694.3|693.3|694.1|693.1|694.6|693.6|693.8|692.8|12
1752193200000|2025-07-11 00:20:00|694|693|693.3|692.3|694.1|693.1|693.1|692.1|4
1752193500000|2025-07-11 00:25:00|693.1|692.1|694.1|693.1|694.5|693.5|693.1|692.1|68
1752193800000|2025-07-11 00:30:00|694|693|694.4|693.4|694.5|693.5|693.9|692.9|10
1752194100000|2025-07-11 00:35:00|694.3|693.3|694.4|693.4|694.4|693.4|694|693|7
1752194400000|2025-07-11 00:40:00|694.1|693.1|693.9|692.9|694.4|693.4|693.9|692.9|7
1752194700000|2025-07-11 00:45:00|693.8|692.8|694.4|693.4|694.5|693.5|693.6|692.6|2
1752195000000|2025-07-11 00:50:00|694.3|693.3|694|693|694.5|693.5|693.9|692.9|2
1752195300000|2025-07-11 00:55:00|694.1|693.1|692.3|691.3|694.3|693.3|692.3|691.3|19
1752195600000|2025-07-11 01:00:00|692.1|691.1|692.3|691.3|692.9|691.9|691.9|690.9|29
1752195900000|2025-07-11 01:05:00|692.5|691.5|693.3|692.3|693.4|692.4|692.5|691.5|9
1752196200000|2025-07-11 01:10:00|693.1|692.1|692.8|691.8|693.4|692.4|692.8|691.8|1
1752196500000|2025-07-11 01:15:00|693|692|693.3|692.3|693.5|692.5|693|692|3
1752196800000|2025-07-11 01:20:00|693.1|692.1|694.1|693.1|694.4|693.4|693|692|100
1752197100000|2025-07-11 01:25:00|694.3|693.3|695|694|695.3|694.3|694.1|693.1|15
1752197400000|2025-07-11 01:30:00|695.1|694.1|695.5|694.5|696.1|695.1|695.1|694.1|30
1752197700000|2025-07-11 01:35:00|695.6|694.6|695.6|694.6|696|695|695.6|694.6|0
1752198000000|2025-07-11 01:40:00|695.8|694.8|695.5|694.5|696|695|695.4|694.4|1
1752198300000|2025-07-11 01:45:00|695.6|694.6|695.5|694.5|695.6|694.6|695.3|694.3|2
1752198600000|2025-07-11 01:50:00|695.4|694.4|695.5|694.5|695.5|694.5|695.3|694.3|1
1752198900000|2025-07-11 01:55:00|695.4|694.4|695.6|694.6|695.6|694.6|695.4|694.4|1
1752199200000|2025-07-11 02:00:00|695.5|694.5|695.4|694.4|695.9|694.9|695.4|694.4|10
1752199500000|2025-07-11 02:05:00|695.5|694.5|695.4|694.4|695.5|694.5|695.3|694.3|1
1752199800000|2025-07-11 02:10:00|695.5|694.5|695.4|694.4|695.6|694.6|695.3|694.3|11
1752200100000|2025-07-11 02:15:00|695.1|694.1|694.8|693.8|695.1|694.1|694.8|693.8|1
1752200400000|2025-07-11 02:20:00|694.6|693.6|694.9|693.9|694.9|693.9|694.6|693.6|10
1752200700000|2025-07-11 02:25:00|694.8|693.8|694.5|693.5|694.8|693.8|694.4|693.4|0
1752201000000|2025-07-11 02:30:00|694.4|693.4|694.8|693.8|694.9|693.9|694.4|693.4|4
1752201300000|2025-07-11 02:35:00|694.5|693.5|693.3|692.3|694.5|693.5|693.3|692.3|17
1752201600000|2025-07-11 02:40:00|693.1|692.1|693.8|692.8|694|693|693.1|692.1|10
1752201900000|2025-07-11 02:45:00|693.6|692.6|693.4|692.4|693.6|692.6|693.4|692.4|0
1752202200000|2025-07-11 02:50:00|693.3|692.3|693.3|692.3|693.4|692.4|693.1|692.1|6
1752202500000|2025-07-11 02:55:00|693.1|692.1|693.3|692.3|693.3|692.3|693|692|3
1752202800000|2025-07-11 03:00:00|693.1|692.1|692.8|691.8|693.3|692.3|692.6|691.6|28
1752203100000|2025-07-11 03:05:00|692.6|691.6|692.9|691.9|693|692|692.4|691.4|3
1752203400000|2025-07-11 03:10:00|693|692|692.6|691.6|693|692|692.5|691.5|7
1752203700000|2025-07-11 03:15:00|692.8|691.8|693|692|693|692|692.6|691.6|0
1752204000000|2025-07-11 03:20:00|693.1|692.1|693.1|692.1|693.3|692.3|693|692|2
1752204300000|2025-07-11 03:25:00|693.3|692.3|693.8|692.8|693.8|692.8|693.3|692.3|25
1752204600000|2025-07-11 03:30:00|693.6|692.6|693.5|692.5|693.8|692.8|693.4|692.4|0
1752204900000|2025-07-11 03:35:00|693.4|692.4|693.4|692.4|693.4|692.4|693.4|692.4|0
1752205200000|2025-07-11 03:40:00|693.5|692.5|693.8|692.8|693.8|692.8|693.1|692.1|20
1752205500000|2025-07-11 03:45:00|693.9|692.9|693.8|692.8|694|693|693.8|692.8|2
1752205800000|2025-07-11 03:50:00|693.6|692.6|693.4|692.4|693.6|692.6|693.3|692.3|3
1752206100000|2025-07-11 03:55:00|693.3|692.3|693.4|692.4|693.4|692.4|693.3|692.3|4
1752206400000|2025-07-11 04:00:00|693.5|692.5|692.6|691.6|693.6|692.6|692.6|691.6|66
1752206700000|2025-07-11 04:05:00|692.5|691.5|691.8|690.8|692.5|691.5|691.8|690.8|80
1752207000000|2025-07-11 04:10:00|691.9|690.9|691.9|690.9|691.9|690.9|691.6|690.6|15
1752207300000|2025-07-11 04:15:00|691.8|690.8|691.6|690.6|692|691|691.6|690.6|25
1752207600000|2025-07-11 04:20:00|691.8|690.8|691.6|690.6|691.9|690.9|691.6|690.6|6
1752207900000|2025-07-11 04:25:00|691.4|690.4|691.3|690.3|691.4|690.4|690.9|689.9|47
1752208200000|2025-07-11 04:30:00|691.1|690.1|691.1|690.1|691.3|690.3|691.1|690.1|2
1752208500000|2025-07-11 04:35:00|690.9|689.9|690.9|689.9|690.9|689.9|690.9|689.9|13
1752208800000|2025-07-11 04:40:00|690.6|689.6|690.3|689.3|690.6|689.6|689.4|688.4|310
1752209100000|2025-07-11 04:45:00|690.1|689.1|689.9|688.9|690.1|689.1|689.6|688.6|7
1752209400000|2025-07-11 04:50:00|690|689|689.9|688.9|690|689|689.8|688.8|1
1752209700000|2025-07-11 04:55:00|689.8|688.8|689.8|688.8|690|689|689.5|688.5|7
1752210000000|2025-07-11 05:00:00|689.9|688.9|690.1|689.1|690.1|689.1|689.8|688.8|5
1752210300000|2025-07-11 05:05:00|690|689|689.8|688.8|690.3|689.3|689.8|688.8|1
1752210600000|2025-07-11 05:10:00|689.6|688.6|690|689|690|689|689.6|688.6|6
1752210900000|2025-07-11 05:15:00|690.1|689.1|690.3|689.3|690.4|689.4|689.8|688.8|33
1752211200000|2025-07-11 05:20:00|690.4|689.4|691.3|690.3|691.4|690.4|690.3|689.3|67
1752211500000|2025-07-11 05:25:00|691.6|690.6|692|691|692.1|691.1|691.4|690.4|90
1752211800000|2025-07-11 05:30:00|691.9|690.9|691.6|690.6|692|691|691.6|690.6|1
1752212100000|2025-07-11 05:35:00|691.9|690.9|692.3|691.3|692.9|691.9|691.6|690.6|41
1752212400000|2025-07-11 05:40:00|692.4|691.4|692|691|692.4|691.4|692|691|7
1752212700000|2025-07-11 05:45:00|691.9|690.9|692.4|691.4|692.6|691.6|691.6|690.6|33
1752213000000|2025-07-11 05:50:00|692.3|691.3|692.1|691.1|692.3|691.3|691.9|690.9|13
1752213300000|2025-07-11 05:55:00|692|691|691.6|690.6|692.1|691.1|691.3|690.3|27
1752213600000|2025-07-11 06:00:00|691.5|690.5|692.1|691.1|692.1|691.1|691.5|690.5|10
1752213900000|2025-07-11 06:05:00|692|691|691.8|690.8|692|691|691.8|690.8|0
1752214200000|2025-07-11 06:10:00|691.6|690.6|691.4|690.4|691.8|690.8|691.1|690.1|13
1752214500000|2025-07-11 06:15:00|691.5|690.5|693.4|692.4|693.5|692.5|691.5|690.5|39
1752214800000|2025-07-11 06:20:00|694.1|693.1|694.1|693.1|694.6|693.6|693.3|692.3|313
1752215100000|2025-07-11 06:25:00|694.3|693.3|694.5|693.5|694.6|693.6|694.1|693.1|53
1752215400000|2025-07-11 06:30:00|694.6|693.6|695.1|694.1|695.1|694.1|694.3|693.3|74
1752215700000|2025-07-11 06:35:00|695.3|694.3|695|694|695.6|694.6|694.9|693.9|68
1752216000000|2025-07-11 06:40:00|695.1|694.1|694.8|693.8|695.1|694.1|694.4|693.4|106
1752216300000|2025-07-11 06:45:00|694.9|693.9|694.9|693.9|694.9|693.9|694.4|693.4|27
1752216600000|2025-07-11 06:50:00|694.8|693.8|694.5|693.5|694.9|693.9|694.4|693.4|64
1752216900000|2025-07-11 06:55:00|694.4|693.4|694.6|693.6|695|694|694.4|693.4|50
1752217200000|2025-07-11 07:00:00|694.4|693.4|692.4|691.4|694.4|693.4|692.4|691.4|477
1752217500000|2025-07-11 07:05:00|692.6|691.6|693.4|692.4|693.9|692.9|692.4|691.4|259
1752217800000|2025-07-11 07:10:00|693.1|692.1|692.6|691.6|693.6|692.6|692.6|691.6|133
1752218100000|2025-07-11 07:15:00|692.8|691.8|692.4|691.4|692.9|691.9|692.1|691.1|224
1752218400000|2025-07-11 07:20:00|692.1|691.1|692.6|691.6|693.1|692.1|692.1|691.1|417
1752218700000|2025-07-11 07:25:00|692.8|691.8|693.4|692.4|693.4|692.4|692.6|691.6|246
1752219000000|2025-07-11 07:30:00|693.1|692.1|694.1|693.1|694.4|693.4|693.1|692.1|1032
1752219300000|2025-07-11 07:35:00|693.9|692.9|693.4|692.4|693.9|692.9|692.6|691.6|147
1752219600000|2025-07-11 07:40:00|693.5|692.5|693.4|692.4|693.9|692.9|693.4|692.4|101
1752219900000|2025-07-11 07:45:00|693.5|692.5|693.1|692.1|693.6|692.6|692.9|691.9|196
1752220200000|2025-07-11 07:50:00|693|692|692.1|691.1|693|692|692.1|691.1|265
1752220500000|2025-07-11 07:55:00|692.3|691.3|691.8|690.8|692.3|691.3|691.4|690.4|476
1752220800000|2025-07-11 08:00:00|691.9|690.9|691.6|690.6|693|692|691.4|690.4|386
1752221100000|2025-07-11 08:05:00|691.4|690.4|691.4|690.4|692.1|691.1|691.1|690.1|154
1752221400000|2025-07-11 08:10:00|691.5|690.5|692.9|691.9|693.1|692.1|691.4|690.4|612
1752221700000|2025-07-11 08:15:00|692.6|691.6|694.4|693.4|694.5|693.5|692.1|691.1|1096
1752222000000|2025-07-11 08:20:00|694.6|693.6|695.9|694.9|695.9|694.9|694.4|693.4|1121
1752222300000|2025-07-11 08:25:00|695.6|694.6|695.4|694.4|695.9|694.9|695.1|694.1|665
1752222600000|2025-07-11 08:30:00|695.6|694.6|695.1|694.1|696.1|695.1|695.1|694.1|559
1752222900000|2025-07-11 08:35:00|695.3|694.3|693.6|692.6|695.6|694.6|693.1|692.1|689
1752223200000|2025-07-11 08:40:00|693.4|692.4|694.1|693.1|694.5|693.5|692.9|691.9|412
1752223500000|2025-07-11 08:45:00|693.9|692.9|691.1|690.1|693.9|692.9|691.1|690.1|716
1752223800000|2025-07-11 08:50:00|690.9|689.9|690.4|689.4|691.6|690.6|690.4|689.4|632
1752224100000|2025-07-11 08:55:00|690.6|689.6|691.6|690.6|691.6|690.6|690.4|689.4|209
1752224400000|2025-07-11 09:00:00|691.9|690.9|691.1|690.1|692.5|691.5|691.1|690.1|617
1752224700000|2025-07-11 09:05:00|691.3|690.3|691.9|690.9|692.4|691.4|691.1|690.1|82
1752225000000|2025-07-11 09:10:00|691.6|690.6|692.1|691.1|692.4|691.4|691.6|690.6|142
1752225300000|2025-07-11 09:15:00|692.3|691.3|692|691|692.6|691.6|691.9|690.9|204
1752225600000|2025-07-11 09:20:00|691.9|690.9|691.9|690.9|692.1|691.1|691.6|690.6|181
1752225900000|2025-07-11 09:25:00|692|691|691.9|690.9|692.4|691.4|691.1|690.1|247
1752226200000|2025-07-11 09:30:00|691.6|690.6|692.6|691.6|692.8|691.8|691.1|690.1|573
1752226500000|2025-07-11 09:35:00|692.8|691.8|693.4|692.4|693.6|692.6|692.4|691.4|213
1752226800000|2025-07-11 09:40:00|693.6|692.6|693.9|692.9|694.6|693.6|693.4|692.4|328
1752227100000|2025-07-11 09:45:00|694.1|693.1|693.9|692.9|694.4|693.4|693.6|692.6|160
1752227400000|2025-07-11 09:50:00|693.6|692.6|693.9|692.9|694.3|693.3|693.6|692.6|140
1752227700000|2025-07-11 09:55:00|693.8|692.8|693.3|692.3|694.1|693.1|693.1|692.1|151
1752228000000|2025-07-11 10:00:00|693.1|692.1|694.9|693.9|695.4|694.4|692.9|691.9|661
1752228300000|2025-07-11 10:05:00|695|694|694.9|693.9|695.4|694.4|694.1|693.1|245
1752228600000|2025-07-11 10:10:00|694.6|693.6|695.5|694.5|696.4|695.4|694.6|693.6|406
1752228900000|2025-07-11 10:15:00|695.6|694.6|696.3|695.3|696.4|695.4|695.6|694.6|175
1752229200000|2025-07-11 10:20:00|696.4|695.4|697.9|696.9|698.1|697.1|696.4|695.4|1893
1752229500000|2025-07-11 10:25:00|698|697|698.6|697.6|698.9|697.9|697.9|696.9|1007
1752229800000|2025-07-11 10:30:00|698.8|697.8|699.4|698.4|699.4|698.4|698.3|697.3|386
1752230100000|2025-07-11 10:35:00|699.6|698.6|700.9|699.9|701.1|700.1|699.6|698.6|933
1752230400000|2025-07-11 10:40:00|700.6|699.6|700.6|699.6|700.9|699.9|700.1|699.1|404
1752230700000|2025-07-11 10:45:00|700.5|699.5|700.4|699.4|700.6|699.6|699.6|698.6|345
1752231000000|2025-07-11 10:50:00|700.1|699.1|699.3|698.3|700.4|699.4|699.1|698.1|705
1752231300000|2025-07-11 10:55:00|699.1|698.1|699.5|698.5|699.6|698.6|699.1|698.1|94
1752231600000|2025-07-11 11:00:00|699.4|698.4|699.5|698.5|699.6|698.6|699.1|698.1|280
1752231900000|2025-07-11 11:05:00|699.4|698.4|699.4|698.4|699.8|698.8|699.1|698.1|215
1752232200000|2025-07-11 11:10:00|699.5|698.5|700.4|699.4|700.4|699.4|699.4|698.4|151
1752232500000|2025-07-11 11:15:00|700.3|699.3|701.1|700.1|701.1|700.1|699.9|698.9|349
1752232800000|2025-07-11 11:20:00|700.9|699.9|701.1|700.1|701.3|700.3|700.8|699.8|99
1752233100000|2025-07-11 11:25:00|701.4|700.4|701.4|700.4|701.6|700.6|701.1|700.1|159
1752233400000|2025-07-11 11:30:00|701.3|700.3|702.5|701.5|702.6|701.6|700.9|699.9|1749
1752233700000|2025-07-11 11:35:00|702.4|701.4|702.4|701.4|702.9|701.9|702.1|701.1|109
1752234000000|2025-07-11 11:40:00|702.1|701.1|702.1|701.1|702.6|701.6|701.9|700.9|216
1752234300000|2025-07-11 11:45:00|701.9|700.9|702.1|701.1|702.4|701.4|701.6|700.6|333
1752234600000|2025-07-11 11:50:00|702.3|701.3|703|702|703.1|702.1|702.1|701.1|201
1752234900000|2025-07-11 11:55:00|702.9|701.9|703.4|702.4|704.1|703.1|702.9|701.9|377
1752235200000|2025-07-11 12:00:00|703.3|702.3|703.3|702.3|703.9|702.9|702.9|701.9|231
1752235500000|2025-07-11 12:05:00|703.1|702.1|702.9|701.9|703.4|702.4|702.6|701.6|315
1752235800000|2025-07-11 12:10:00|703.1|702.1|703.9|702.9|704.1|703.1|703.1|702.1|277
1752236100000|2025-07-11 12:15:00|704.1|703.1|703.4|702.4|704.1|703.1|702.9|701.9|738
1752236400000|2025-07-11 12:20:00|703.1|702.1|704.4|703.4|704.4|703.4|703.1|702.1|248
1752236700000|2025-07-11 12:25:00|704.1|703.1|704.6|703.6|705|704|703.6|702.6|352
1752237000000|2025-07-11 12:30:00|704.8|703.8|704|703|704.9|703.9|703.8|702.8|334
1752237300000|2025-07-11 12:35:00|704.1|703.1|704.8|703.8|704.9|703.9|703.9|702.9|380
1752237600000|2025-07-11 12:40:00|704.6|703.6|704.4|703.4|704.9|703.9|703.9|702.9|1609
1752237900000|2025-07-11 12:45:00|704.3|703.3|704.1|703.1|704.6|703.6|703.9|702.9|222
1752238200000|2025-07-11 12:50:00|703.9|702.9|703.4|702.4|703.9|702.9|702.5|701.5|1753
1752238500000|2025-07-11 12:55:00|703.6|702.6|702.9|701.9|703.6|702.6|702.1|701.1|376
1752238800000|2025-07-11 13:00:00|703|702|704.1|703.1|704.1|703.1|702.4|701.4|327
1752239100000|2025-07-11 13:05:00|704.4|703.4|703.6|702.6|704.6|703.6|703.4|702.4|150
1752239400000|2025-07-11 13:10:00|703.4|702.4|704.1|703.1|704.1|703.1|703.3|702.3|328
1752239700000|2025-07-11 13:15:00|704.3|703.3|705.9|704.9|706.4|705.4|703.9|702.9|571
1752240000000|2025-07-11 13:20:00|705.8|704.8|704.9|703.9|705.9|704.9|704.9|703.9|237
1752240300000|2025-07-11 13:25:00|704.6|703.6|704.4|703.4|704.9|703.9|703.9|702.9|322
1752240600000|2025-07-11 13:30:00|704.5|703.5|704.4|703.4|705.1|704.1|704.1|703.1|265
1752240900000|2025-07-11 13:35:00|704.6|703.6|705.4|704.4|705.4|704.4|703.9|702.9|1003
1752241200000|2025-07-11 13:40:00|705.5|704.5|706.4|705.4|707.6|706.6|705.4|704.4|393
1752241500000|2025-07-11 13:45:00|706.6|705.6|705.5|704.5|707.1|706.1|705.4|704.4|641
1752241800000|2025-07-11 13:50:00|705.4|704.4|705.1|704.1|705.6|704.6|704.6|703.6|969
1752242100000|2025-07-11 13:55:00|704.9|703.9|705.1|704.1|705.6|704.6|704.9|703.9|587
1752242400000|2025-07-11 14:00:00|705|704|704.1|703.1|705.1|704.1|703.4|702.4|561
1752242700000|2025-07-11 14:05:00|704|703|704.9|703.9|705.4|704.4|703.6|702.6|580
1752243000000|2025-07-11 14:10:00|705|704|703.9|702.9|705|704|703.3|702.3|876
1752243300000|2025-07-11 14:15:00|704.1|703.1|704.5|703.5|705.1|704.1|703.6|702.6|1487
1752243600000|2025-07-11 14:20:00|704.6|703.6|705.6|704.6|705.9|704.9|704.6|703.6|631
1752243900000|2025-07-11 14:25:00|705.5|704.5|708.1|707.1|708.4|707.4|705.4|704.4|790
1752244200000|2025-07-11 14:30:00|707.9|706.9|709.3|708.3|709.6|708.6|707.9|706.9|1418
1752244500000|2025-07-11 14:35:00|709.4|708.4|709.6|708.6|710.4|709.4|709.3|708.3|1299
1752244800000|2025-07-11 14:40:00|709.5|708.5|709.4|708.4|709.6|708.6|709.1|708.1|667
1752245100000|2025-07-11 14:45:00|709.1|708.1|707.6|706.6|709.4|708.4|707.4|706.4|937
1752245400000|2025-07-11 14:50:00|707.8|706.8|708.1|707.1|708.5|707.5|707.6|706.6|328
1752245700000|2025-07-11 14:55:00|708|707|710.4|709.4|710.6|709.6|707.9|706.9|1306
1752246000000|2025-07-11 15:00:00|710.5|709.5|711.4|710.4|711.6|710.6|710.4|709.4|608
1752246300000|2025-07-11 15:05:00|711.6|710.6|712|711|712.9|711.9|710.9|709.9|912
1752246600000|2025-07-11 15:10:00|711.9|710.9|712.1|711.1|712.4|711.4|711.1|710.1|1782
1752246900000|2025-07-11 15:15:00|712.3|711.3|711.1|710.1|712.3|711.3|710.9|709.9|565
1752247200000|2025-07-11 15:20:00|711.4|710.4|712.4|711.4|712.5|711.5|710.9|709.9|968
1752247500000|2025-07-11 15:25:00|712.5|711.5|712.9|711.9|713.4|712.4|712.1|711.1|2515
1752247800000|2025-07-11 15:30:00|712.8|711.8|711.6|710.6|712.8|711.8|710.9|709.9|1523
1752248100000|2025-07-11 15:35:00|711.4|710.4|712.6|711.6|713.4|712.4|711.4|710.4|348
1752248400000|2025-07-11 15:40:00|712.8|711.8|712.5|711.5|713.1|712.1|712.1|711.1|414
1752248700000|2025-07-11 15:45:00|712.6|711.6|712.6|711.6|712.8|711.8|712.3|711.3|283
1752249000000|2025-07-11 15:50:00|712.8|711.8|712.1|711.1|713.1|712.1|712.1|711.1|393
1752249300000|2025-07-11 15:55:00|712.4|711.4|713.3|712.3|713.4|712.4|712.1|711.1|356
1752249600000|2025-07-11 16:00:00|713.1|712.1|712.9|711.9|713.4|712.4|712.4|711.4|260
1752249900000|2025-07-11 16:05:00|713|712|712.9|711.9|713.1|712.1|712.4|711.4|478
1752250200000|2025-07-11 16:10:00|713.1|712.1|713.4|712.4|713.4|712.4|712.9|711.9|148
1752250500000|2025-07-11 16:15:00|713.3|712.3|712.6|711.6|713.4|712.4|712.4|711.4|343
1752250800000|2025-07-11 16:20:00|712.9|711.9|711.9|710.9|712.9|711.9|711.5|710.5|333
1752251100000|2025-07-11 16:25:00|712|711|712.3|711.3|712.4|711.4|711.5|710.5|378
1752251400000|2025-07-11 16:30:00|712.1|711.1|713.4|712.4|713.4|712.4|711.9|710.9|359
1752251700000|2025-07-11 16:35:00|713.6|712.6|713.1|712.1|713.9|712.9|712.6|711.6|359
1752252000000|2025-07-11 16:40:00|713.4|712.4|713.1|712.1|713.6|712.6|712.9|711.9|308
1752252300000|2025-07-11 16:45:00|712.9|711.9|714.1|713.1|714.1|713.1|712.9|711.9|499
1752252600000|2025-07-11 16:50:00|713.9|712.9|713.9|712.9|714.1|713.1|713.4|712.4|226
1752252900000|2025-07-11 16:55:00|713.8|712.8|713.4|712.4|714.1|713.1|712.9|711.9|277
1752253200000|2025-07-11 17:00:00|713.3|712.3|713.6|712.6|714.1|713.1|712.9|711.9|312
1752253500000|2025-07-11 17:05:00|713.9|712.9|714.4|713.4|714.4|713.4|713.6|712.6|239
1752253800000|2025-07-11 17:10:00|714.5|713.5|714.4|713.4|714.6|713.6|714.4|713.4|131
1752254100000|2025-07-11 17:15:00|714.6|713.6|714.1|713.1|714.8|713.8|713.9|712.9|278
1752254400000|2025-07-11 17:20:00|714.3|713.3|713.4|712.4|714.4|713.4|713.4|712.4|189
1752254700000|2025-07-11 17:25:00|713.6|712.6|713.9|712.9|713.9|712.9|713.4|712.4|128
1752255000000|2025-07-11 17:30:00|713.6|712.6|714.9|713.9|715.1|714.1|713.6|712.6|302
1752255300000|2025-07-11 17:35:00|715|714|714.6|713.6|715|714|714.6|713.6|105
1752255600000|2025-07-11 17:40:00|714.4|713.4|714.6|713.6|714.6|713.6|714.1|713.1|234
1752255900000|2025-07-11 17:45:00|714.9|713.9|714.6|713.6|715.1|714.1|714.4|713.4|147
1752256200000|2025-07-11 17:50:00|714.8|713.8|714.9|713.9|714.9|713.9|714.1|713.1|136
1752256500000|2025-07-11 17:55:00|714.6|713.6|714.9|713.9|714.9|713.9|714.4|713.4|120
1752256800000|2025-07-11 18:00:00|715.1|714.1|714.4|713.4|715.1|714.1|713.9|712.9|521
1752257100000|2025-07-11 18:05:00|714.1|713.1|714.4|713.4|714.4|713.4|713.6|712.6|245
1752257400000|2025-07-11 18:10:00|714.3|713.3|713.9|712.9|714.3|713.3|713.6|712.6|235
1752257700000|2025-07-11 18:15:00|713.6|712.6|713.8|712.8|713.9|712.9|713.4|712.4|399
1752258000000|2025-07-11 18:20:00|713.9|712.9|714.4|713.4|714.5|713.5|713.6|712.6|97
1752258300000|2025-07-11 18:25:00|714.3|713.3|714.4|713.4|715.1|714.1|714.1|713.1|249
1752258600000|2025-07-11 18:30:00|714.1|713.1|715.4|714.4|715.6|714.6|714.1|713.1|549
1752258900000|2025-07-11 18:35:00|715.1|714.1|716.9|715.9|716.9|715.9|715.1|714.1|364
1752259200000|2025-07-11 18:40:00|716.8|715.8|716.9|715.9|716.9|715.9|716.5|715.5|46
1752259500000|2025-07-11 18:45:00|716.8|715.8|716.8|715.8|716.8|715.8|716.6|715.6|75
1752259800000|2025-07-11 18:50:00|716.9|715.9|717.6|716.6|717.8|716.8|716.6|715.6|70
1752260100000|2025-07-11 18:55:00|717.9|716.9|717.9|716.9|717.9|716.9|717.6|716.6|74
1752260400000|2025-07-11 19:00:00|718|717|718.6|717.6|718.9|717.9|718|717|211
1752260700000|2025-07-11 19:05:00|718.8|717.8|718.3|717.3|718.9|717.9|718.1|717.1|83
1752261000000|2025-07-11 19:10:00|718.1|717.1|718|717|718.3|717.3|717.8|716.8|31
1752261300000|2025-07-11 19:15:00|717.9|716.9|719.1|718.1|719.1|718.1|717.9|716.9|115
1752261600000|2025-07-11 19:20:00|719|718|719.4|718.4|719.4|718.4|718.9|717.9|112
1752261900000|2025-07-11 19:25:00|719.1|718.1|719.1|718.1|719.3|718.3|718.9|717.9|384
1752262200000|2025-07-11 19:30:00|718.9|717.9|718.9|717.9|719.6|718.6|718.6|717.6|264
1752262500000|2025-07-11 19:35:00|718.8|717.8|718.6|717.6|718.9|717.9|718.1|717.1|145
1752262800000|2025-07-11 19:40:00|718.9|717.9|719.1|718.1|719.1|718.1|718.9|717.9|12
1752263100000|2025-07-11 19:45:00|718.9|717.9|718.9|717.9|719.1|718.1|718.9|717.9|16
1752263400000|2025-07-11 19:50:00|718.8|717.8|719.1|718.1|719.1|718.1|718.6|717.6|50
1752263700000|2025-07-11 19:55:00|719|718|719.4|718.4|719.4|718.4|718.9|717.9|11
1752264000000|2025-07-11 20:00:00|719.1|718.1|719.3|718.3|719.3|718.3|719.1|718.1|38
1752264300000|2025-07-11 20:05:00|719.4|718.4|719.6|718.6|719.6|718.6|719.4|718.4|72
1752264600000|2025-07-11 20:10:00|719.5|718.5|719.5|718.5|719.5|718.5|719.4|718.4|6
1752264900000|2025-07-11 20:15:00|719.4|718.4|720.4|719.4|720.5|719.5|719.4|718.4|233
1752265200000|2025-07-11 20:20:00|720.3|719.3|718.9|717.9|720.6|719.6|718.9|717.9|76
1752265500000|2025-07-11 20:25:00|718.8|717.8|718.6|717.6|719.1|718.1|718.6|717.6|40
1752265800000|2025-07-11 20:30:00|718.9|717.9|718.9|717.9|718.9|717.9|718.6|717.6|29
1752266100000|2025-07-11 20:35:00|719|718|719|718|719|718|718.9|717.9|9
1752266400000|2025-07-11 20:40:00|719.3|718.3|719.5|718.5|719.5|718.5|719.1|718.1|31
1752266700000|2025-07-11 20:45:00|719.6|718.6|719.9|718.9|719.9|718.9|719.4|718.4|15
1752267000000|2025-07-11 20:50:00|719.8|718.8|720.4|719.4|720.4|719.4|719.6|718.6|68
1752267300000|2025-07-11 20:55:00|720.6|719.6|720.9|719.9|721|720|720.5|719.5|45
1752444000000|2025-07-13 22:00:00|720.5|717.5|722.4|721.4|723.6|722.4|720.5|717.5|534
1752444300000|2025-07-13 22:05:00|722.3|721.3|722|721|723.4|721.8|721.9|719.9|1
1752444600000|2025-07-13 22:10:00|722.1|721.1|722|721|722.1|721.1|721.5|720.5|2
1752444900000|2025-07-13 22:15:00|722.4|721.4|721|720|722.4|721.4|720.8|719.8|10
1752445200000|2025-07-13 22:20:00|720.9|719.9|721|720|721.1|720.1|720.8|719.8|2
1752445500000|2025-07-13 22:25:00|721.1|720.1|719.9|718.9|721.1|720.1|719.9|718.9|6
1752445800000|2025-07-13 22:30:00|720.1|719.1|719.4|718.4|720.4|719.4|719.3|718.3|1
1752446100000|2025-07-13 22:35:00|719.5|718.5|719.9|718.9|720|719|719.4|718.4|0
1752446400000|2025-07-13 22:40:00|719.8|718.8|719.5|718.5|720.6|719.6|719.5|718.5|4
1752446700000|2025-07-13 22:45:00|719.4|718.4|719.3|718.3|719.4|718.4|718.8|717.8|12
1752447000000|2025-07-13 22:50:00|719|718|718|717|719|718|717.8|716.8|6
1752447300000|2025-07-13 22:55:00|718.3|717.3|717.6|716.6|718.3|717.3|717.5|716.5|28
1752447600000|2025-07-13 23:00:00|718|717|718.8|717.8|718.9|717.9|717.9|716.9|7
1752447900000|2025-07-13 23:05:00|718.9|717.9|718.5|717.5|719|718|718.3|717.3|0
1752448200000|2025-07-13 23:10:00|718.3|717.3|719|718|719|718|718.3|717.3|0
1752448500000|2025-07-13 23:15:00|718.6|717.6|718.4|717.4|718.6|717.6|718.3|717.3|4
1752448800000|2025-07-13 23:20:00|718.5|717.5|718|717|718.5|717.5|718|717|0
1752449100000|2025-07-13 23:25:00|718.1|717.1|718.3|717.3|718.4|717.4|718|717|0
1752449400000|2025-07-13 23:30:00|718.5|717.5|718.3|717.3|718.5|717.5|718.3|717.3|1
1752449700000|2025-07-13 23:35:00|718.1|717.1|718.3|717.3|718.4|717.4|718.1|717.1|4
1752450000000|2025-07-13 23:40:00|718.1|717.1|718|717|718.1|717.1|717.9|716.9|1
1752450300000|2025-07-13 23:45:00|718.1|717.1|718|717|718.3|717.3|718|717|6
1752450600000|2025-07-13 23:50:00|718.1|717.1|719|718|719|718|718|717|0
1752450900000|2025-07-13 23:55:00|719.3|718.3|719.3|718.3|719.3|718.3|719|718|0
1752451200000|2025-07-14 00:00:00|719.1|718.1|720.3|719.3|720.8|719.8|719.1|718.1|46
1752451500000|2025-07-14 00:05:00|720.1|719.1|719.3|718.3|720.1|719.1|719.1|718.1|22
1752451800000|2025-07-14 00:10:00|719.1|718.1|719|718|719.1|718.1|718.6|717.6|17
1752452100000|2025-07-14 00:15:00|718.9|717.9|718.3|717.3|718.9|717.9|717|716|62
1752452400000|2025-07-14 00:20:00|718.4|717.4|718|717|718.5|717.5|718|717|14
1752452700000|2025-07-14 00:25:00|718.1|717.1|718.5|717.5|718.5|717.5|718.1|717.1|4
1752453000000|2025-07-14 00:30:00|718.4|717.4|718.8|717.8|718.9|717.9|718.4|717.4|9
1752453300000|2025-07-14 00:35:00|719|718|719.6|718.6|719.9|718.9|719|718|6
1752453600000|2025-07-14 00:40:00|719.8|718.8|719|718|719.9|718.9|719|718|10
1752453900000|2025-07-14 00:45:00|719.1|718.1|718.9|717.9|719.1|718.1|718.8|717.8|3
1752454200000|2025-07-14 00:50:00|719|718|718.5|717.5|719|718|718.3|717.3|4
1752454500000|2025-07-14 00:55:00|718.6|717.6|718.3|717.3|718.6|717.6|718.3|717.3|19
1752454800000|2025-07-14 01:00:00|718.1|717.1|718.3|717.3|718.4|717.4|717.8|716.8|25
1752455100000|2025-07-14 01:05:00|718.1|717.1|718.1|717.1|718.6|717.6|717.8|716.8|7
1752455400000|2025-07-14 01:10:00|718|717|717.1|716.1|718.1|717.1|717.1|716.1|20
1752455700000|2025-07-14 01:15:00|717.3|716.3|717.8|716.8|717.9|716.9|717.3|716.3|6
1752456000000|2025-07-14 01:20:00|717.9|716.9|717.4|716.4|718.1|717.1|717.4|716.4|2
1752456300000|2025-07-14 01:25:00|717.3|716.3|717.3|716.3|717.3|716.3|716.9|715.9|3
1752456600000|2025-07-14 01:30:00|717.1|716.1|717.5|716.5|717.5|716.5|717|716|7
1752456900000|2025-07-14 01:35:00|717.4|716.4|717.9|716.9|717.9|716.9|717.4|716.4|7
1752457200000|2025-07-14 01:40:00|717.8|716.8|718.1|717.1|718.1|717.1|717.6|716.6|32
1752457500000|2025-07-14 01:45:00|718|717|718|717|718.1|717.1|717.9|716.9|6
1752457800000|2025-07-14 01:50:00|718.1|717.1|718.4|717.4|718.4|717.4|718|717|24
1752458100000|2025-07-14 01:55:00|718.3|717.3|718.6|717.6|718.6|717.6|717.6|716.6|53
1752458400000|2025-07-14 02:00:00|718.8|717.8|718.1|717.1|719.5|718.5|718|717|106
1752458700000|2025-07-14 02:05:00|718|717|718.1|717.1|718.3|717.3|717.9|716.9|3
1752459000000|2025-07-14 02:10:00|718.4|717.4|718.3|717.3|718.6|717.6|718.3|717.3|22
1752459300000|2025-07-14 02:15:00|718.4|717.4|718.6|717.6|718.8|717.8|718.3|717.3|11
1752459600000|2025-07-14 02:20:00|718.4|717.4|718.8|717.8|718.9|717.9|718.4|717.4|13
1752459900000|2025-07-14 02:25:00|718.9|717.9|718.5|717.5|718.9|717.9|718.5|717.5|0
1752460200000|2025-07-14 02:30:00|718.4|717.4|718.5|717.5|719|718|718.3|717.3|15
1752460500000|2025-07-14 02:35:00|718.4|717.4|718.3|717.3|718.6|717.6|718.3|717.3|47
1752460800000|2025-07-14 02:40:00|718.4|717.4|718.3|717.3|718.4|717.4|718.1|717.1|6
1752461100000|2025-07-14 02:45:00|718.4|717.4|718.5|717.5|718.6|717.6|718.1|717.1|26
1752461400000|2025-07-14 02:50:00|718.4|717.4|719.5|718.5|719.6|718.6|718.4|717.4|20
1752461700000|2025-07-14 02:55:00|719.3|718.3|719.4|718.4|719.5|718.5|719.3|718.3|0
1752462000000|2025-07-14 03:00:00|719.5|718.5|719.4|718.4|719.5|718.5|719|718|1
1752462300000|2025-07-14 03:05:00|719.3|718.3|719.1|718.1|719.5|718.5|719|718|4
1752462600000|2025-07-14 03:10:00|719.3|718.3|718.9|717.9|719.4|718.4|718.8|717.8|25
1752462900000|2025-07-14 03:15:00|719.4|718.4|719.6|718.6|719.8|718.8|718.9|717.9|24
1752463200000|2025-07-14 03:20:00|719.5|718.5|719.4|718.4|719.5|718.5|719.3|718.3|1
1752463500000|2025-07-14 03:25:00|719.3|718.3|718.8|717.8|719.3|718.3|718.6|717.6|113
1752463800000|2025-07-14 03:30:00|718.6|717.6|718.8|717.8|718.9|717.9|718.6|717.6|9
1752464100000|2025-07-14 03:35:00|718.9|717.9|719.3|718.3|719.4|718.4|718.9|717.9|55
1752464400000|2025-07-14 03:40:00|719.1|718.1|719.4|718.4|719.4|718.4|719.1|718.1|2
1752464700000|2025-07-14 03:45:00|719.3|718.3|719.1|718.1|719.4|718.4|719.1|718.1|38
1752465000000|2025-07-14 03:50:00|719|718|719.4|718.4|719.4|718.4|719|718|4
1752465300000|2025-07-14 03:55:00|719.1|718.1|719.4|718.4|719.4|718.4|719.1|718.1|73
1752465600000|2025-07-14 04:00:00|719.1|718.1|719.1|718.1|719.1|718.1|719.1|718.1|19
1752465900000|2025-07-14 04:05:00|||||||||4
1752466200000|2025-07-14 04:10:00|719.3|718.3|719.1|718.1|719.3|718.3|719.1|718.1|8
1752466500000|2025-07-14 04:15:00|719.4|718.4|719.1|718.1|719.4|718.4|719.1|718.1|13
1752466800000|2025-07-14 04:20:00|719.4|718.4|719.3|718.3|719.4|718.4|719.3|718.3|0
1752467100000|2025-07-14 04:25:00|719.4|718.4|719.1|718.1|719.4|718.4|719.1|718.1|9
1752467400000|2025-07-14 04:30:00|719.4|718.4|719.4|718.4|719.4|718.4|719.1|718.1|9
1752467700000|2025-07-14 04:35:00|719.3|718.3|719.1|718.1|719.4|718.4|719.1|718.1|7
1752468000000|2025-07-14 04:40:00|718.9|717.9|719.1|718.1|719.3|718.3|718.9|717.9|28
1752468300000|2025-07-14 04:45:00|719.4|718.4|720.5|719.5|720.9|719.9|719.3|718.3|152
1752468600000|2025-07-14 04:50:00|720.8|719.8|720.6|719.6|721.1|720.1|720.6|719.6|60
1752468900000|2025-07-14 04:55:00|720.5|719.5|720.6|719.6|720.9|719.9|720.5|719.5|3
1752469200000|2025-07-14 05:00:00|720.3|719.3|720.1|719.1|720.4|719.4|720.1|719.1|0
1752469500000|2025-07-14 05:05:00|720.6|719.6|720.4|719.4|720.6|719.6|720.4|719.4|23
1752469800000|2025-07-14 05:10:00|720.3|719.3|719.9|718.9|721|720|719.9|718.9|20
1752470100000|2025-07-14 05:15:00|719.6|718.6|719.6|718.6|719.9|718.9|719.6|718.6|12
1752470400000|2025-07-14 05:20:00|719.9|718.9|719.8|718.8|719.9|718.9|719.8|718.8|9
1752470700000|2025-07-14 05:25:00|719.9|718.9|719.8|718.8|719.9|718.9|719.8|718.8|0
1752471000000|2025-07-14 05:30:00|719.9|718.9|720|719|720.1|719.1|719.6|718.6|48
1752471300000|2025-07-14 05:35:00|720.1|719.1|720.1|719.1|720.4|719.4|720|719|27
1752471600000|2025-07-14 05:40:00|720.3|719.3|720.1|719.1|720.4|719.4|719.4|718.4|81
1752471900000|2025-07-14 05:45:00|719.9|718.9|719.8|718.8|719.9|718.9|719.4|718.4|35
1752472200000|2025-07-14 05:50:00|719.6|718.6|719.4|718.4|719.6|718.6|719.4|718.4|23
1752472500000|2025-07-14 05:55:00|719.5|718.5|719.4|718.4|719.8|718.8|719.4|718.4|29
1752472800000|2025-07-14 06:00:00|719.5|718.5|719.6|718.6|719.9|718.9|719.4|718.4|29
1752473100000|2025-07-14 06:05:00|719.8|718.8|719.9|718.9|719.9|718.9|719.4|718.4|119
1752473400000|2025-07-14 06:10:00|719.8|718.8|719.8|718.8|720.1|719.1|719.4|718.4|113
1752473700000|2025-07-14 06:15:00|719.6|718.6|719.5|718.5|720.1|719.1|719.4|718.4|32
1752474000000|2025-07-14 06:20:00|719.6|718.6|719.6|718.6|719.9|718.9|719.4|718.4|103
1752474300000|2025-07-14 06:25:00|719.8|718.8|720.1|719.1|720.3|719.3|719.4|718.4|242
1752474600000|2025-07-14 06:30:00|720.3|719.3|719.5|718.5|720.5|719.5|719.4|718.4|155
1752474900000|2025-07-14 06:35:00|719.4|718.4|720|719|720.1|719.1|719.1|718.1|67
1752475200000|2025-07-14 06:40:00|719.9|718.9|720|719|720.1|719.1|719.8|718.8|17
1752475500000|2025-07-14 06:45:00|720.1|719.1|721.1|720.1|721.3|720.3|720|719|100
1752475800000|2025-07-14 06:50:00|721.3|720.3|721|720|721.4|720.4|720.6|719.6|109
1752476100000|2025-07-14 06:55:00|720.9|719.9|721.5|720.5|721.5|720.5|719.9|718.9|105
1752476400000|2025-07-14 07:00:00|721.4|720.4|718.9|717.9|721.4|720.4|718.6|717.6|314
1752476700000|2025-07-14 07:05:00|719|718|722.5|721.5|723.1|722.1|718.9|717.9|371
1752477000000|2025-07-14 07:10:00|722.4|721.4|722.9|721.9|723|722|721.9|720.9|253
1752477300000|2025-07-14 07:15:00|723.1|722.1|721.9|720.9|723.1|722.1|721.8|720.8|183
1752477600000|2025-07-14 07:20:00|721.8|720.8|721.4|720.4|721.9|720.9|721.4|720.4|168
1752477900000|2025-07-14 07:25:00|721.1|720.1|721.6|720.6|721.6|720.6|720.9|719.9|94
1752478200000|2025-07-14 07:30:00|721.5|720.5|723.3|722.3|723.4|722.4|720.6|719.6|536
1752478500000|2025-07-14 07:35:00|723.4|722.4|725.4|724.4|725.9|724.9|722.9|721.9|781
1752478800000|2025-07-14 07:40:00|725.3|724.3|724.9|723.9|726.1|725.1|724.9|723.9|383
1752479100000|2025-07-14 07:45:00|725|724|725.4|724.4|725.9|724.9|724.9|723.9|296
1752479400000|2025-07-14 07:50:00|725.6|724.6|725.9|724.9|726.4|725.4|725.4|724.4|599
1752479700000|2025-07-14 07:55:00|725.8|724.8|723.9|722.9|726.1|725.1|723.9|722.9|944
1752480000000|2025-07-14 08:00:00|724.1|723.1|723.1|722.1|724.1|723.1|722.6|721.6|779
1752480300000|2025-07-14 08:05:00|722.9|721.9|722.4|721.4|723.1|722.1|721.9|720.9|692
1752480600000|2025-07-14 08:10:00|722.3|721.3|723.6|722.6|723.9|722.9|722.1|721.1|546
1752480900000|2025-07-14 08:15:00|723.8|722.8|723.6|722.6|724|723|723.4|722.4|309
1752481200000|2025-07-14 08:20:00|723.5|722.5|722.4|721.4|723.6|722.6|722.4|721.4|429
1752481500000|2025-07-14 08:25:00|722.9|721.9|723.9|722.9|724.4|723.4|722.6|721.6|1764
1752481800000|2025-07-14 08:30:00|723.8|722.8|724.1|723.1|725.1|724.1|722.9|721.9|1333
1752482100000|2025-07-14 08:35:00|724|723|724.4|723.4|724.4|723.4|723.4|722.4|233
1752482400000|2025-07-14 08:40:00|724.3|723.3|724.1|723.1|724.5|723.5|723.9|722.9|125
1752482700000|2025-07-14 08:45:00|724|723|723.9|722.9|724.4|723.4|723.6|722.6|259
1752483000000|2025-07-14 08:50:00|723.6|722.6|723.4|722.4|723.6|722.6|722.4|721.4|291
1752483300000|2025-07-14 08:55:00|723.3|722.3|723.1|722.1|723.3|722.3|721.9|720.9|234
1752483600000|2025-07-14 09:00:00|722.9|721.9|721.9|720.9|723.3|722.3|721.9|720.9|730
1752483900000|2025-07-14 09:05:00|722.1|721.1|721.1|720.1|722.1|721.1|721.1|720.1|233
1752484200000|2025-07-14 09:10:00|720.4|719.4|719.9|718.9|720.6|719.6|719.9|718.9|589
1752484500000|2025-07-14 09:15:00|720|719|720.9|719.9|720.9|719.9|719.6|718.6|400
1752484800000|2025-07-14 09:20:00|720.6|719.6|719.9|718.9|720.8|719.8|719.5|718.5|311
1752485100000|2025-07-14 09:25:00|720.3|719.3|720.6|719.6|720.6|719.6|720.1|719.1|162
1752485400000|2025-07-14 09:30:00|720.4|719.4|720.4|719.4|720.8|719.8|719.9|718.9|360
1752485700000|2025-07-14 09:35:00|720.1|719.1|721.1|720.1|721.1|720.1|720.1|719.1|420
1752486000000|2025-07-14 09:40:00|721.4|720.4|721.4|720.4|721.9|720.9|720.9|719.9|144
1752486300000|2025-07-14 09:45:00|721.6|720.6|721.6|720.6|721.9|720.9|721.4|720.4|130
1752486600000|2025-07-14 09:50:00|721.9|720.9|722.4|721.4|722.4|721.4|721.6|720.6|120
1752486900000|2025-07-14 09:55:00|722.1|721.1|722.9|721.9|723.1|722.1|721.9|720.9|471
1752487200000|2025-07-14 10:00:00|723.1|722.1|725.1|724.1|725.1|724.1|723.1|722.1|704
1752487500000|2025-07-14 10:05:00|725.3|724.3|724.3|723.3|725.4|724.4|724.1|723.1|395
1752487800000|2025-07-14 10:10:00|724.1|723.1|724.1|723.1|724.4|723.4|723.4|722.4|258
1752488100000|2025-07-14 10:15:00|723.9|722.9|724|723|724.4|723.4|723.4|722.4|288
1752488400000|2025-07-14 10:20:00|723.9|722.9|723.1|722.1|724|723|722.9|721.9|267
1752488700000|2025-07-14 10:25:00|723.3|722.3|722.9|721.9|723.3|722.3|722.8|721.8|70
1752489000000|2025-07-14 10:30:00|723|722|722.6|721.6|723.1|722.1|722.4|721.4|160
1752489300000|2025-07-14 10:35:00|722.5|721.5|722.9|721.9|723.4|722.4|722.4|721.4|114
1752489600000|2025-07-14 10:40:00|722.6|721.6|722.6|721.6|722.9|721.9|722.6|721.6|48
1752489900000|2025-07-14 10:45:00|722.4|721.4|722.6|721.6|722.9|721.9|722.4|721.4|88
1752490200000|2025-07-14 10:50:00|722.8|721.8|722.1|721.1|722.9|721.9|722|721|70
1752490500000|2025-07-14 10:55:00|721.9|720.9|722.5|721.5|722.5|721.5|721.9|720.9|190
1752490800000|2025-07-14 11:00:00|722.4|721.4|721.1|720.1|722.4|721.4|720.9|719.9|183
1752491100000|2025-07-14 11:05:00|721.4|720.4|721.4|720.4|721.6|720.6|721.4|720.4|207
1752491400000|2025-07-14 11:10:00|721.1|720.1|722.6|721.6|722.6|721.6|721.1|720.1|209
1752491700000|2025-07-14 11:15:00|722.5|721.5|722.4|721.4|722.9|721.9|722.4|721.4|232
1752492000000|2025-07-14 11:20:00|722.6|721.6|722.4|721.4|722.9|721.9|722.4|721.4|76
1752492300000|2025-07-14 11:25:00|722.1|721.1|721.4|720.4|722.4|721.4|721.4|720.4|99
1752492600000|2025-07-14 11:30:00|721.6|720.6|723.9|722.9|723.9|722.9|721.6|720.6|571
1752492900000|2025-07-14 11:35:00|723.8|722.8|724.4|723.4|725.1|724.1|723.8|722.8|510
1752493200000|2025-07-14 11:40:00|724.6|723.6|725.3|724.3|725.4|724.4|724.6|723.6|434
1752493500000|2025-07-14 11:45:00|725.4|724.4|725.4|724.4|725.6|724.6|724.9|723.9|217
1752493800000|2025-07-14 11:50:00|725.3|724.3|723.4|722.4|725.3|724.3|723.4|722.4|255
1752494100000|2025-07-14 11:55:00|723.5|722.5|724.1|723.1|724.5|723.5|723.1|722.1|635
1752494400000|2025-07-14 12:00:00|724|723|723.9|722.9|724.1|723.1|723.9|722.9|212
1752494700000|2025-07-14 12:05:00|723.6|722.6|724.4|723.4|724.5|723.5|723.6|722.6|76
1752495000000|2025-07-14 12:10:00|724.6|723.6|725.9|724.9|725.9|724.9|724.6|723.6|318
1752495300000|2025-07-14 12:15:00|726|725|724.5|723.5|726.6|725.6|724.1|723.1|778
1752495600000|2025-07-14 12:20:00|724.4|723.4|723.1|722.1|724.4|723.4|722.6|721.6|1425
1752495900000|2025-07-14 12:25:00|723.4|722.4|723.3|722.3|723.4|722.4|722.6|721.6|1850
1752496200000|2025-07-14 12:30:00|723.1|722.1|722.6|721.6|723.1|722.1|722.4|721.4|516
1752496500000|2025-07-14 12:35:00|722.4|721.4|721.9|720.9|722.9|721.9|721.9|720.9|707
1752496800000|2025-07-14 12:40:00|721.6|720.6|719.1|718.1|721.9|720.9|718.6|717.6|1106
1752497100000|2025-07-14 12:45:00|719|718|719.6|718.6|719.6|718.6|718.6|717.6|527
1752497400000|2025-07-14 12:50:00|719.5|718.5|719.1|718.1|719.5|718.5|718.9|717.9|221
1752497700000|2025-07-14 12:55:00|719.4|718.4|718.1|717.1|719.4|718.4|717.9|716.9|552
1752498000000|2025-07-14 13:00:00|718.4|717.4|714.6|713.6|718.4|717.4|713.6|712.6|1922
1752498300000|2025-07-14 13:05:00|714.5|713.5|714.6|713.6|714.9|713.9|713.6|712.6|511
1752498600000|2025-07-14 13:10:00|714.5|713.5|715.4|714.4|716|715|714.4|713.4|1062
1752498900000|2025-07-14 13:15:00|715.1|714.1|712.6|711.6|715.9|714.9|712.6|711.6|1220
1752499200000|2025-07-14 13:20:00|712.9|711.9|711.9|710.9|713.5|712.5|710.9|709.9|849
1752499500000|2025-07-14 13:25:00|712|711|711.6|710.6|712.1|711.1|711.1|710.1|313
1752499800000|2025-07-14 13:30:00|711.5|710.5|711.4|710.4|712.6|711.6|710.9|709.9|535
1752500100000|2025-07-14 13:35:00|711.5|710.5|711.4|710.4|711.9|710.9|710.9|709.9|268
1752500400000|2025-07-14 13:40:00|711.3|710.3|710.4|709.4|711.9|710.9|710.4|709.4|317
1752500700000|2025-07-14 13:45:00|710.6|709.6|710.1|709.1|711.1|710.1|709.9|708.9|452
1752501000000|2025-07-14 13:50:00|710.4|709.4|711|710|711.1|710.1|709.4|708.4|669
1752501300000|2025-07-14 13:55:00|710.9|709.9|711|710|712|711|710.6|709.6|374
1752501600000|2025-07-14 14:00:00|711.1|710.1|711.3|710.3|711.4|710.4|709.4|708.4|354
1752501900000|2025-07-14 14:05:00|711.1|710.1|709.9|708.9|711.4|710.4|709.9|708.9|292
1752502200000|2025-07-14 14:10:00|710.1|709.1|710.4|709.4|710.6|709.6|709.6|708.6|352
1752502500000|2025-07-14 14:15:00|710.3|709.3|711.1|710.1|711.6|710.6|710.3|709.3|347
1752502800000|2025-07-14 14:20:00|710.9|709.9|710.1|709.1|711.1|710.1|709.4|708.4|342
1752503100000|2025-07-14 14:25:00|709.9|708.9|710.1|709.1|710.1|709.1|709|708|978
1752503400000|2025-07-14 14:30:00|709.9|708.9|710.6|709.6|711.4|710.4|709.4|708.4|430
1752503700000|2025-07-14 14:35:00|710.8|709.8|710.4|709.4|711.3|710.3|710.1|709.1|401
1752504000000|2025-07-14 14:40:00|710.1|709.1|710|709|710.9|709.9|709.9|708.9|451
1752504300000|2025-07-14 14:45:00|710.1|709.1|708.1|707.1|710.1|709.1|707.6|706.6|1013
1752504600000|2025-07-14 14:50:00|708.3|707.3|707.8|706.8|708.9|707.9|707.6|706.6|536
1752504900000|2025-07-14 14:55:00|707.9|706.9|708.4|707.4|709.1|708.1|707.9|706.9|414
1752505200000|2025-07-14 15:00:00|708.6|707.6|709.6|708.6|710.1|709.1|707.6|706.6|616
1752505500000|2025-07-14 15:05:00|709.9|708.9|708.9|707.9|709.9|708.9|708.6|707.6|492
1752505800000|2025-07-14 15:10:00|708.8|707.8|705.9|704.9|709.1|708.1|704.1|703.1|3126
1752506100000|2025-07-14 15:15:00|705.6|704.6|701.6|700.6|705.9|704.9|701.4|700.4|2478
1752506400000|2025-07-14 15:20:00|701.4|700.4|702.4|701.4|702.9|701.9|701.1|700.1|1476
1752506700000|2025-07-14 15:25:00|702.5|701.5|701.6|700.6|703.4|702.4|701.4|700.4|2695
1752507000000|2025-07-14 15:30:00|701.9|700.9|701.4|700.4|703.1|702.1|701.1|700.1|1290
1752507300000|2025-07-14 15:35:00|701.5|700.5|703.1|702.1|703.6|702.6|701.4|700.4|1084
1752507600000|2025-07-14 15:40:00|703.3|702.3|703.6|702.6|703.9|702.9|702.6|701.6|452
1752507900000|2025-07-14 15:45:00|703.8|702.8|701.6|700.6|703.9|702.9|701.6|700.6|966
1752508200000|2025-07-14 15:50:00|701.4|700.4|701.4|700.4|701.9|700.9|701.3|700.3|409
1752508500000|2025-07-14 15:55:00|701.1|700.1|701.4|700.4|701.9|700.9|701.1|700.1|515
1752508800000|2025-07-14 16:00:00|701.1|700.1|701.6|700.6|702|701|700.9|699.9|385
1752509100000|2025-07-14 16:05:00|701.9|700.9|700.4|699.4|702.1|701.1|700.1|699.1|2918
1752509400000|2025-07-14 16:10:00|700.1|699.1|701.8|700.8|702.9|701.9|699.9|698.9|1081
1752509700000|2025-07-14 16:15:00|701.6|700.6|700.9|699.9|701.8|700.8|700.9|699.9|251
1752510000000|2025-07-14 16:20:00|700.6|699.6|701.1|700.1|701.3|700.3|700.6|699.6|160
1752510300000|2025-07-14 16:25:00|701.4|700.4|701.6|700.6|701.9|700.9|701.1|700.1|428
1752510600000|2025-07-14 16:30:00|701.4|700.4|701.6|700.6|701.6|700.6|700.6|699.6|280
1752510900000|2025-07-14 16:35:00|701.4|700.4|700.9|699.9|701.4|700.4|700.1|699.1|655
1752511200000|2025-07-14 16:40:00|700.8|699.8|701.3|700.3|701.4|700.4|700.6|699.6|251
1752511500000|2025-07-14 16:45:00|701.1|700.1|701.6|700.6|701.9|700.9|701.1|700.1|115
1752511800000|2025-07-14 16:50:00|701.5|700.5|702.1|701.1|702.8|701.8|701.4|700.4|877
1752512100000|2025-07-14 16:55:00|702.3|701.3|702.1|701.1|702.6|701.6|701.9|700.9|248
1752512400000|2025-07-14 17:00:00|702.3|701.3|702.4|701.4|702.4|701.4|701.1|700.1|205
1752512700000|2025-07-14 17:05:00|702.3|701.3|700|699|702.3|701.3|699.9|698.9|404
1752513000000|2025-07-14 17:10:00|699.9|698.9|700.1|699.1|701|700|699.9|698.9|129
1752513300000|2025-07-14 17:15:00|699.9|698.9|699.6|698.6|700.1|699.1|699.4|698.4|102
1752513600000|2025-07-14 17:20:00|699.5|698.5|699.6|698.6|700.1|699.1|699.5|698.5|174
1752513900000|2025-07-14 17:25:00|699.9|698.9|700.1|699.1|700.6|699.6|699.8|698.8|120
1752514200000|2025-07-14 17:30:00|700.4|699.4|700.1|699.1|700.5|699.5|699.9|698.9|53
1752514500000|2025-07-14 17:35:00|699.9|698.9|700.4|699.4|700.4|699.4|699.9|698.9|136
1752514800000|2025-07-14 17:40:00|700.3|699.3|700.4|699.4|700.6|699.6|699.9|698.9|182
1752515100000|2025-07-14 17:45:00|700.3|699.3|699.9|698.9|700.5|699.5|699.9|698.9|220
1752515400000|2025-07-14 17:50:00|699.6|698.6|698.9|697.9|699.6|698.6|698.6|697.6|206
1752515700000|2025-07-14 17:55:00|698.6|697.6|698.9|697.9|699.1|698.1|698.6|697.6|103
1752516000000|2025-07-14 18:00:00|699.1|698.1|699.1|698.1|699.1|698.1|698.8|697.8|58
1752516300000|2025-07-14 18:05:00|699.3|698.3|699.1|698.1|699.6|698.6|699.1|698.1|47
1752516600000|2025-07-14 18:10:00|699|698|699.3|698.3|699.4|698.4|698.6|697.6|129
1752516900000|2025-07-14 18:15:00|699.4|698.4|699|698|699.6|698.6|699|698|98
1752517200000|2025-07-14 18:20:00|699.1|698.1|699.1|698.1|699.5|698.5|698.9|697.9|354
1752517500000|2025-07-14 18:25:00|699|698|698.4|697.4|699.9|698.9|698|697|319
1752517800000|2025-07-14 18:30:00|698.1|697.1|698.4|697.4|698.6|697.6|697.6|696.6|365
1752518100000|2025-07-14 18:35:00|698.5|697.5|698.3|697.3|698.6|697.6|698.3|697.3|73
1752518400000|2025-07-14 18:40:00|698.1|697.1|698|697|698.4|697.4|697.9|696.9|22
1752518700000|2025-07-14 18:45:00|697.9|696.9|697.5|696.5|698.1|697.1|697.4|696.4|874
1752519000000|2025-07-14 18:50:00|697.6|696.6|697.8|696.8|697.9|696.9|697.3|696.3|231
1752519300000|2025-07-14 18:55:00|697.9|696.9|698.1|697.1|698.1|697.1|697.6|696.6|19
1752519600000|2025-07-14 19:00:00|698.4|697.4|697.6|696.6|698.4|697.4|697.4|696.4|246
1752519900000|2025-07-14 19:05:00|697.8|696.8|698.9|697.9|698.9|697.9|697.6|696.6|65
1752520200000|2025-07-14 19:10:00|698.6|697.6|698.5|697.5|698.9|697.9|698.4|697.4|16
1752520500000|2025-07-14 19:15:00|698.6|697.6|698.6|697.6|698.6|697.6|698.4|697.4|67
1752520800000|2025-07-14 19:20:00|698.5|697.5|698.1|697.1|698.5|697.5|697.9|696.9|355
1752521100000|2025-07-14 19:25:00|697.9|696.9|697.9|696.9|698.1|697.1|697.9|696.9|5
1752521400000|2025-07-14 19:30:00|697.6|696.6|697.1|696.1|697.9|696.9|697.1|696.1|451
1752521700000|2025-07-14 19:35:00|697.3|696.3|697|696|697.3|696.3|696.9|695.9|5
1752522000000|2025-07-14 19:40:00|697.1|696.1|697.1|696.1|697.1|696.1|696.9|695.9|28
1752522300000|2025-07-14 19:45:00|697|696|696.6|695.6|697.1|696.1|696.6|695.6|11
1752522600000|2025-07-14 19:50:00|696.4|695.4|696.1|695.1|696.6|695.6|696.1|695.1|84
1752522900000|2025-07-14 19:55:00|696.3|695.3|696.1|695.1|696.4|695.4|695.9|694.9|26
1752523200000|2025-07-14 20:00:00|695.9|694.9|696.3|695.3|696.3|695.3|695.9|694.9|25
1752523500000|2025-07-14 20:05:00|696.4|695.4|696.1|695.1|696.4|695.4|696.1|695.1|12
1752523800000|2025-07-14 20:10:00|696.3|695.3|696.1|695.1|696.4|695.4|696|695|59
1752524100000|2025-07-14 20:15:00|695.9|694.9|696.1|695.1|696.1|695.1|695.9|694.9|16
1752524400000|2025-07-14 20:20:00|696|695|696.1|695.1|696.1|695.1|696|695|19
1752524700000|2025-07-14 20:25:00|696.3|695.3|696.4|695.4|696.4|695.4|696.3|695.3|15
1752525000000|2025-07-14 20:30:00|696.5|695.5|696.1|695.1|696.5|695.5|696.1|695.1|5
1752525300000|2025-07-14 20:35:00|696.3|695.3|696.1|695.1|696.3|695.3|696.1|695.1|3
1752525600000|2025-07-14 20:40:00|696|695|696.1|695.1|696.3|695.3|696|695|9
1752525900000|2025-07-14 20:45:00|696|695|696|695|696.1|695.1|695.9|694.9|34
1752526200000|2025-07-14 20:50:00|695.6|694.6|695.1|694.1|695.6|694.6|695|694|167
1752526500000|2025-07-14 20:55:00|695.3|694.3|695.1|694.1|695.4|694.4|694.9|693.9|78
1752526800000|2025-07-14 21:00:00|695.3|694.3|695.3|694.3|695.4|694.4|695.3|694.3|1
1752528600000|2025-07-14 21:30:00|695.4|694.4|695.4|694.4|695.4|694.4|695.4|694.4|0
1752528900000|2025-07-14 21:35:00|||||||||1
1752529800000|2025-07-14 21:50:00|695.3|694.3|695.1|694.1|695.3|694.3|695.1|694.1|0
1752530100000|2025-07-14 21:55:00|695.3|694.3|695.3|694.3|695.3|694.3|695.3|694.3|0
1752537600000|2025-07-15 00:00:00|695.9|694.9|695.6|694.6|695.9|694.9|695.4|694.4|16
1752537900000|2025-07-15 00:05:00|695.4|694.4|694.9|693.9|695.4|694.4|694.8|693.8|25
1752538200000|2025-07-15 00:10:00|694.8|693.8|694.6|693.6|694.9|693.9|694.6|693.6|1
1752538500000|2025-07-15 00:15:00|694.8|693.8|695.1|694.1|695.3|694.3|694.8|693.8|1
1752538800000|2025-07-15 00:20:00|695.3|694.3|695.5|694.5|695.6|694.6|695.3|694.3|1
1752539100000|2025-07-15 00:25:00|695.4|694.4|695.3|694.3|695.4|694.4|695.1|694.1|0
1752539400000|2025-07-15 00:30:00|695.4|694.4|694.9|693.9|695.5|694.5|694.9|693.9|18
1752539700000|2025-07-15 00:35:00|695|694|694.5|693.5|695.1|694.1|694.4|693.4|238
1752540000000|2025-07-15 00:40:00|694.6|693.6|694.9|693.9|694.9|693.9|694.6|693.6|0
1752540300000|2025-07-15 00:45:00|694.8|693.8|694.6|693.6|694.8|693.8|694.6|693.6|0
1752540600000|2025-07-15 00:50:00|694.8|693.8|694.6|693.6|694.8|693.8|694.6|693.6|10
1752540900000|2025-07-15 00:55:00|694.4|693.4|694.8|693.8|694.9|693.9|694.1|693.1|62
1752541200000|2025-07-15 01:00:00|694.9|693.9|694.6|693.6|695.8|694.8|694.6|693.6|35
1752541500000|2025-07-15 01:05:00|694.8|693.8|694.4|693.4|694.8|693.8|694.4|693.4|4
1752541800000|2025-07-15 01:10:00|694.3|693.3|694.9|693.9|694.9|693.9|694.1|693.1|1
1752542100000|2025-07-15 01:15:00|694.8|693.8|695.3|694.3|695.4|694.4|694.6|693.6|3
1752542400000|2025-07-15 01:20:00|695.1|694.1|695.1|694.1|695.4|694.4|694.9|693.9|1
1752542700000|2025-07-15 01:25:00|695.3|694.3|694.9|693.9|695.3|694.3|694.6|693.6|10
1752543000000|2025-07-15 01:30:00|695|694|695|694|695.3|694.3|695|694|0
1752543300000|2025-07-15 01:35:00|695.1|694.1|695.1|694.1|695.3|694.3|695|694|0
1752543600000|2025-07-15 01:40:00|695|694|695.1|694.1|695.3|694.3|694.9|693.9|0
1752543900000|2025-07-15 01:45:00|695.3|694.3|695|694|695.3|694.3|695|694|1
1752544200000|2025-07-15 01:50:00|695.1|694.1|695.1|694.1|695.3|694.3|695|694|0
1752544500000|2025-07-15 01:55:00|695|694|695.1|694.1|695.3|694.3|695|694|0
1752544800000|2025-07-15 02:00:00|695|694|694.8|693.8|695|694|694.5|693.5|1
1752545100000|2025-07-15 02:05:00|694.9|693.9|694.6|693.6|695|694|694.5|693.5|2
1752545400000|2025-07-15 02:10:00|694.5|693.5|694.5|693.5|694.8|693.8|694.3|693.3|15
1752545700000|2025-07-15 02:15:00|694.4|693.4|694.3|693.3|694.6|693.6|694.1|693.1|1
1752546000000|2025-07-15 02:20:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|2
1752546300000|2025-07-15 02:25:00|693.9|692.9|694.4|693.4|694.4|693.4|693.9|692.9|28
1752546600000|2025-07-15 02:30:00|694.3|693.3|694.3|693.3|694.5|693.5|694.1|693.1|9
1752546900000|2025-07-15 02:35:00|694.1|693.1|694|693|694.3|693.3|693.9|692.9|10
1752547200000|2025-07-15 02:40:00|693.9|692.9|693.9|692.9|694.1|693.1|693.9|692.9|5
1752547500000|2025-07-15 02:45:00|693.8|692.8|693.4|692.4|693.8|692.8|693.4|692.4|6
1752547800000|2025-07-15 02:50:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|9
1752548100000|2025-07-15 02:55:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|1
1752548400000|2025-07-15 03:00:00|693.5|692.5|693.3|692.3|693.5|692.5|693.1|692.1|3
1752548700000|2025-07-15 03:05:00|693.1|692.1|692.9|691.9|693.1|692.1|692.6|691.6|43
1752549000000|2025-07-15 03:10:00|693|692|692.8|691.8|693|692|692.8|691.8|4
1752549300000|2025-07-15 03:15:00|692.9|691.9|692|691|692.9|691.9|692|691|54
1752549600000|2025-07-15 03:20:00|691.9|690.9|691.4|690.4|691.9|690.9|690.3|689.3|1091
1752549900000|2025-07-15 03:25:00|691.5|690.5|691.6|690.6|692|691|691.1|690.1|128
1752550200000|2025-07-15 03:30:00|691.5|690.5|691.6|690.6|691.9|690.9|691.5|690.5|3
1752550500000|2025-07-15 03:35:00|691.5|690.5|691|690|691.6|690.6|691|690|20
1752550800000|2025-07-15 03:40:00|691.1|690.1|690.5|689.5|691.1|690.1|690.5|689.5|75
1752551100000|2025-07-15 03:45:00|690.6|689.6|690.3|689.3|690.6|689.6|690.1|689.1|9
1752551400000|2025-07-15 03:50:00|690.4|689.4|690.9|689.9|691|690|690.4|689.4|7
1752551700000|2025-07-15 03:55:00|691|690|691.4|690.4|691.4|690.4|690.9|689.9|0
1752552000000|2025-07-15 04:00:00|691.6|690.6|691.4|690.4|691.6|690.6|691.1|690.1|31
1752552300000|2025-07-15 04:05:00|691.5|690.5|691.9|690.9|691.9|690.9|691.5|690.5|112
1752552600000|2025-07-15 04:10:00|691.6|690.6|691.6|690.6|691.6|690.6|691.6|690.6|10
1752552900000|2025-07-15 04:15:00|691.8|690.8|691.5|690.5|691.8|690.8|691.5|690.5|2
1752553200000|2025-07-15 04:20:00|691.6|690.6|691.4|690.4|691.6|690.6|691.1|690.1|68
1752553500000|2025-07-15 04:25:00|691.3|690.3|691|690|691.3|690.3|691|690|18
1752553800000|2025-07-15 04:30:00|691.1|690.1|691.4|690.4|691.6|690.6|691|690|10
1752554100000|2025-07-15 04:35:00|691.5|690.5|691.5|690.5|691.5|690.5|691.5|690.5|3
1752554400000|2025-07-15 04:40:00|691.6|690.6|690.9|689.9|691.6|690.6|690.9|689.9|13
1752554700000|2025-07-15 04:45:00|690.6|689.6|690.9|689.9|690.9|689.9|690.6|689.6|2
1752555000000|2025-07-15 04:50:00|691|690|691.4|690.4|691.4|690.4|691|690|26
1752555600000|2025-07-15 05:00:00|691.5|690.5|691.9|690.9|691.9|690.9|691.4|690.4|13
1752555900000|2025-07-15 05:05:00|691.3|690.3|691.5|690.5|691.5|690.5|690.9|689.9|104
1752556200000|2025-07-15 05:10:00|691.4|690.4|691.6|690.6|691.8|690.8|691.3|690.3|17
1752556500000|2025-07-15 05:15:00|691.8|690.8|692.3|691.3|692.6|691.6|691.8|690.8|37
1752556800000|2025-07-15 05:20:00|692.4|691.4|693.8|692.8|693.8|692.8|692.3|691.3|160
1752557100000|2025-07-15 05:25:00|693.9|692.9|694.3|693.3|694.3|693.3|693.9|692.9|76
1752557400000|2025-07-15 05:30:00|694.1|693.1|694.9|693.9|696.1|695.1|694|693|334
1752557700000|2025-07-15 05:35:00|694.8|693.8|694.3|693.3|694.9|693.9|694.1|693.1|2
1752558000000|2025-07-15 05:40:00|694.1|693.1|695.5|694.5|695.6|694.6|693.9|692.9|222
1752558300000|2025-07-15 05:45:00|695.4|694.4|695|694|695.5|694.5|694.9|693.9|8
1752558600000|2025-07-15 05:50:00|695.1|694.1|695|694|695.4|694.4|694.8|693.8|15
1752558900000|2025-07-15 05:55:00|695.1|694.1|695|694|695.3|694.3|694.8|693.8|9
1752559200000|2025-07-15 06:00:00|694.9|693.9|695.6|694.6|695.6|694.6|694.9|693.9|21
1752559500000|2025-07-15 06:05:00|695.5|694.5|695.6|694.6|696|695|695.3|694.3|22
1752559800000|2025-07-15 06:10:00|695.5|694.5|694.6|693.6|695.6|694.6|694.6|693.6|37
1752560100000|2025-07-15 06:15:00|694.5|693.5|694.1|693.1|694.6|693.6|693.8|692.8|124
1752560400000|2025-07-15 06:20:00|694.4|693.4|693.4|692.4|694.4|693.4|693.1|692.1|281
1752560700000|2025-07-15 06:25:00|693.6|692.6|693.9|692.9|694.3|693.3|693.6|692.6|196
1752561000000|2025-07-15 06:30:00|693.8|692.8|694|693|694.4|693.4|693.6|692.6|108
1752561300000|2025-07-15 06:35:00|693.9|692.9|692.1|691.1|694|693|691.6|690.6|383
1752561600000|2025-07-15 06:40:00|692.3|691.3|693.4|692.4|693.4|692.4|692.1|691.1|71
1752561900000|2025-07-15 06:45:00|693.1|692.1|692.5|691.5|693.4|692.4|691.6|690.6|337
1752562200000|2025-07-15 06:50:00|692.6|691.6|693.1|692.1|693.3|692.3|692.5|691.5|43
1752562500000|2025-07-15 06:55:00|693.3|692.3|692.6|691.6|693.5|692.5|692.4|691.4|225
1752562800000|2025-07-15 07:00:00|692.3|691.3|692.1|691.1|693.1|692.1|691.8|690.8|472
1752563100000|2025-07-15 07:05:00|692|691|691.4|690.4|692.8|691.8|691.1|690.1|444
1752563400000|2025-07-15 07:10:00|691.5|690.5|691.1|690.1|691.6|690.6|690.6|689.6|740
1752563700000|2025-07-15 07:15:00|691.3|690.3|691.4|690.4|691.9|690.9|690.9|689.9|183
1752564000000|2025-07-15 07:20:00|691.6|690.6|692.9|691.9|692.9|691.9|691.6|690.6|215
1752564300000|2025-07-15 07:25:00|692.6|691.6|692.5|691.5|692.9|691.9|691.9|690.9|97
1752564600000|2025-07-15 07:30:00|692.6|691.6|691.6|690.6|692.6|691.6|691.6|690.6|392
1752564900000|2025-07-15 07:35:00|691.8|690.8|690.9|689.9|691.9|690.9|690.9|689.9|350
1752565200000|2025-07-15 07:40:00|690.6|689.6|690.4|689.4|690.9|689.9|690.1|689.1|287
1752565500000|2025-07-15 07:45:00|690.3|689.3|691.4|690.4|691.6|690.6|690.3|689.3|277
1752565800000|2025-07-15 07:50:00|691.1|690.1|690.8|689.8|691.1|690.1|690.6|689.6|176
1752566100000|2025-07-15 07:55:00|690.6|689.6|691.9|690.9|691.9|690.9|690.6|689.6|700
1752566400000|2025-07-15 08:00:00|692.1|691.1|693.4|692.4|694.4|693.4|691.5|690.5|531
1752566700000|2025-07-15 08:05:00|693.5|692.5|692.8|691.8|693.6|692.6|692.4|691.4|585
1752567000000|2025-07-15 08:10:00|692.9|691.9|692.4|691.4|693.4|692.4|692.1|691.1|192
1752567300000|2025-07-15 08:15:00|692.6|691.6|692.5|691.5|692.6|691.6|691.3|690.3|342
1752567600000|2025-07-15 08:20:00|692.4|691.4|692.9|691.9|693.5|692.5|692.1|691.1|457
1752567900000|2025-07-15 08:25:00|692.8|691.8|692.4|691.4|692.9|691.9|691.9|690.9|780
1752568200000|2025-07-15 08:30:00|692.3|691.3|694.1|693.1|694.1|693.1|692.3|691.3|2082
1752568500000|2025-07-15 08:35:00|693.9|692.9|693.5|692.5|694.6|693.6|693.4|692.4|863
1752568800000|2025-07-15 08:40:00|693.6|692.6|693.9|692.9|694.4|693.4|693.4|692.4|628
1752569100000|2025-07-15 08:45:00|693.5|692.5|693.6|692.6|694.9|693.9|691.1|690.1|1449
1752569400000|2025-07-15 08:50:00|693.9|692.9|694.9|693.9|694.9|693.9|693.6|692.6|143
1752569700000|2025-07-15 08:55:00|695|694|695.6|694.6|695.8|694.8|694.4|693.4|543
1752570000000|2025-07-15 09:00:00|695.9|694.9|697.1|696.1|697.4|696.4|695.6|694.6|854
1752570300000|2025-07-15 09:05:00|696.9|695.9|697.9|696.9|698.1|697.1|696.9|695.9|343
1752570600000|2025-07-15 09:10:00|697.6|696.6|697.6|696.6|698|697|697.1|696.1|388
1752570900000|2025-07-15 09:15:00|697.4|696.4|697.9|696.9|697.9|696.9|697.1|696.1|598
1752571200000|2025-07-15 09:20:00|698.1|697.1|699.9|698.9|699.9|698.9|697.9|696.9|623
1752571500000|2025-07-15 09:25:00|699.8|698.8|698.9|697.9|699.9|698.9|698.9|697.9|259
1752571800000|2025-07-15 09:30:00|699|698|697.4|696.4|699.6|698.6|697.4|696.4|510
1752572100000|2025-07-15 09:35:00|697.3|696.3|696.8|695.8|697.8|696.8|696.6|695.6|316
1752572400000|2025-07-15 09:40:00|696.6|695.6|697.4|696.4|697.5|696.5|696.3|695.3|70
1752572700000|2025-07-15 09:45:00|697.6|696.6|697.4|696.4|697.9|696.9|697.3|696.3|33
1752573000000|2025-07-15 09:50:00|697.5|696.5|697.1|696.1|698|697|697|696|82
1752573300000|2025-07-15 09:55:00|697.3|696.3|696.6|695.6|697.4|696.4|696.1|695.1|58
1752573600000|2025-07-15 10:00:00|696.5|695.5|696|695|696.9|695.9|696|695|168
1752573900000|2025-07-15 10:05:00|696.1|695.1|696.4|695.4|696.6|695.6|696.1|695.1|68
1752574200000|2025-07-15 10:10:00|696.5|695.5|696.1|695.1|696.9|695.9|696.1|695.1|75
1752574500000|2025-07-15 10:15:00|695.9|694.9|695.9|694.9|696.4|695.4|695.6|694.6|439
1752574800000|2025-07-15 10:20:00|695.8|694.8|696.1|695.1|696.1|695.1|695.5|694.5|348
1752575100000|2025-07-15 10:25:00|695.9|694.9|694.9|693.9|695.9|694.9|694.9|693.9|85
1752575400000|2025-07-15 10:30:00|694.8|693.8|695.1|694.1|695.6|694.6|694.8|693.8|101
1752575700000|2025-07-15 10:35:00|695.3|694.3|695.9|694.9|695.9|694.9|694.9|693.9|105
1752576000000|2025-07-15 10:40:00|695.6|694.6|695.3|694.3|696.1|695.1|695.1|694.1|334
1752576300000|2025-07-15 10:45:00|695.4|694.4|693.6|692.6|695.4|694.4|693.4|692.4|564
1752576600000|2025-07-15 10:50:00|693.8|692.8|694.1|693.1|694.6|693.6|693.8|692.8|680
1752576900000|2025-07-15 10:55:00|694|693|694.9|693.9|695.1|694.1|693.5|692.5|660
1752577200000|2025-07-15 11:00:00|694.6|693.6|694.6|693.6|695.1|694.1|694.4|693.4|216
1752577500000|2025-07-15 11:05:00|694.4|693.4|694.3|693.3|694.8|693.8|694.1|693.1|143
1752577800000|2025-07-15 11:10:00|694.4|693.4|695|694|695.1|694.1|694.1|693.1|103
1752578100000|2025-07-15 11:15:00|695.1|694.1|694.9|693.9|695.3|694.3|694.9|693.9|39
1752578400000|2025-07-15 11:20:00|694.8|693.8|693.8|692.8|694.9|693.9|693.4|692.4|129
1752578700000|2025-07-15 11:25:00|693.6|692.6|694.5|693.5|694.8|693.8|693.6|692.6|231
1752579000000|2025-07-15 11:30:00|694.6|693.6|698.5|697.5|698.6|697.6|694.4|693.4|1046
1752579300000|2025-07-15 11:35:00|698.6|697.6|697.4|696.4|698.9|697.9|697.3|696.3|391
1752579600000|2025-07-15 11:40:00|697.3|696.3|698.6|697.6|698.8|697.8|697.1|696.1|663
1752579900000|2025-07-15 11:45:00|698.4|697.4|698.4|697.4|698.8|697.8|698.1|697.1|126
1752580200000|2025-07-15 11:50:00|698.3|697.3|698.4|697.4|699.1|698.1|698.1|697.1|229
1752580500000|2025-07-15 11:55:00|698.6|697.6|698.9|697.9|699.1|698.1|698.5|697.5|148
1752580800000|2025-07-15 12:00:00|699.1|698.1|698.4|697.4|699.1|698.1|697.9|696.9|191
1752581100000|2025-07-15 12:05:00|698.5|697.5|698.9|697.9|698.9|697.9|698.1|697.1|83
1752581400000|2025-07-15 12:10:00|699.1|698.1|699.1|698.1|699.4|698.4|698.9|697.9|133
1752581700000|2025-07-15 12:15:00|699|698|698.9|697.9|699.1|698.1|697.6|696.6|988
1752582000000|2025-07-15 12:20:00|699|698|699.6|698.6|699.9|698.9|698.9|697.9|222
1752582300000|2025-07-15 12:25:00|699.4|698.4|699|698|699.9|698.9|699|698|285
1752582600000|2025-07-15 12:30:00|699.3|698.3|699|698|699.3|698.3|698.4|697.4|467
1752582900000|2025-07-15 12:35:00|699.1|698.1|702.9|701.9|702.9|701.9|698.4|697.4|1762
1752583200000|2025-07-15 12:40:00|702.8|701.8|701.6|700.6|703.1|702.1|700.6|699.6|1385
1752583500000|2025-07-15 12:45:00|701.5|700.5|701.1|700.1|702|701|700.9|699.9|175
1752583800000|2025-07-15 12:50:00|701|700|701.1|700.1|701.6|700.6|700.1|699.1|194
1752584100000|2025-07-15 12:55:00|700.9|699.9|700.9|699.9|702.4|701.4|700.8|699.8|846
1752584400000|2025-07-15 13:00:00|700.8|699.8|701.9|700.9|702.4|701.4|700.4|699.4|1623
1752584700000|2025-07-15 13:05:00|702.1|701.1|702.4|701.4|702.4|701.4|700.3|699.3|281
1752585000000|2025-07-15 13:10:00|702.6|701.6|702.9|701.9|703.9|702.9|702.4|701.4|768
1752585300000|2025-07-15 13:15:00|703|702|699.9|698.9|703|702|699.6|698.6|431
1752585600000|2025-07-15 13:20:00|699.6|698.6|699.4|698.4|700.4|699.4|698.6|697.6|344
1752585900000|2025-07-15 13:25:00|699.5|698.5|698.3|697.3|699.6|698.6|698.1|697.1|536
1752586200000|2025-07-15 13:30:00|698.4|697.4|698.1|697.1|698.9|697.9|698.1|697.1|328
1752586500000|2025-07-15 13:35:00|697.9|696.9|698.9|697.9|699.1|698.1|697.9|696.9|479
1752586800000|2025-07-15 13:40:00|698.6|697.6|699.1|698.1|699.4|698.4|698.6|697.6|165
1752587100000|2025-07-15 13:45:00|699.4|698.4|699.1|698.1|699.8|698.8|698.6|697.6|248
1752587400000|2025-07-15 13:50:00|699.4|698.4|698.1|697.1|699.6|698.6|698.1|697.1|157
1752587700000|2025-07-15 13:55:00|698|697|699.1|698.1|699.9|698.9|697.9|696.9|605
1752588000000|2025-07-15 14:00:00|699.4|698.4|702.1|701.1|703.6|702.6|699.4|698.4|2096
1752588300000|2025-07-15 14:05:00|702.3|701.3|699.9|698.9|702.6|701.6|699.9|698.9|525
1752588600000|2025-07-15 14:10:00|699.8|698.8|699.6|698.6|700.4|699.4|698.9|697.9|333
1752588900000|2025-07-15 14:15:00|699.9|698.9|700.5|699.5|700.6|699.6|699.1|698.1|327
1752589200000|2025-07-15 14:20:00|700.6|699.6|701.4|700.4|701.6|700.6|700.4|699.4|275
1752589500000|2025-07-15 14:25:00|701.6|700.6|701.9|700.9|702.6|701.6|701.5|700.5|597
1752589800000|2025-07-15 14:30:00|701.6|700.6|703.6|702.6|703.6|702.6|701.1|700.1|398
1752590100000|2025-07-15 14:35:00|703.9|702.9|704.4|703.4|705.1|704.1|703.9|702.9|536
1752590400000|2025-07-15 14:40:00|704|703|701.3|700.3|704.1|703.1|700.9|699.9|956
1752590700000|2025-07-15 14:45:00|701.4|700.4|702|701|702.9|701.9|701.1|700.1|1417
1752591000000|2025-07-15 14:50:00|702.1|701.1|701.4|700.4|702.4|701.4|701.4|700.4|408
1752591300000|2025-07-15 14:55:00|701.6|700.6|700.9|699.9|701.6|700.6|700.6|699.6|585
1752591600000|2025-07-15 15:00:00|701.1|700.1|700.9|699.9|701.1|700.1|699.9|698.9|450
1752591900000|2025-07-15 15:05:00|701|700|699.8|698.8|701.4|700.4|699.3|698.3|1266
1752592200000|2025-07-15 15:10:00|699.6|698.6|701.1|700.1|701.4|700.4|699.1|698.1|1122
1752592500000|2025-07-15 15:15:00|701.4|700.4|700.9|699.9|701.4|700.4|700.4|699.4|670
1752592800000|2025-07-15 15:20:00|700.6|699.6|703.1|702.1|703.1|702.1|700.5|699.5|1571
1752593100000|2025-07-15 15:25:00|702.9|701.9|704.1|703.1|705.1|704.1|702.6|701.6|4387
1752593400000|2025-07-15 15:30:00|704|703|704.4|703.4|707.6|706.6|704|703|1564
1752593700000|2025-07-15 15:35:00|704.5|703.5|703.9|702.9|704.9|703.9|703.3|702.3|348
1752594000000|2025-07-15 15:40:00|704|703|703.1|702.1|704.4|703.4|703.1|702.1|221
1752594300000|2025-07-15 15:45:00|702.9|701.9|701.1|700.1|702.9|701.9|700.4|699.4|1305
1752594600000|2025-07-15 15:50:00|701|700|702.1|701.1|702.4|701.4|700.8|699.8|213
1752594900000|2025-07-15 15:55:00|702.3|701.3|702.9|701.9|703.4|702.4|702.1|701.1|533
1752595200000|2025-07-15 16:00:00|703.1|702.1|702.1|701.1|703.1|702.1|701.6|700.6|345
1752595500000|2025-07-15 16:05:00|701.9|700.9|702|701|702|701|701.6|700.6|53
1752595800000|2025-07-15 16:10:00|701.9|700.9|702.3|701.3|702.4|701.4|701.4|700.4|135
1752596100000|2025-07-15 16:15:00|702.1|701.1|702.1|701.1|703.5|702.5|700.9|699.9|639
1752596400000|2025-07-15 16:20:00|702.3|701.3|702.1|701.1|703.3|702.3|702.1|701.1|678
1752596700000|2025-07-15 16:25:00|702.3|701.3|700.4|699.4|702.3|701.3|700.1|699.1|345
1752597000000|2025-07-15 16:30:00|700.1|699.1|699.4|698.4|700.1|699.1|698.9|697.9|354
1752597300000|2025-07-15 16:35:00|699.1|698.1|698.9|697.9|699.6|698.6|698.4|697.4|232
1752597600000|2025-07-15 16:40:00|698.8|697.8|698.9|697.9|699.1|698.1|698.4|697.4|345
1752597900000|2025-07-15 16:45:00|698.8|697.8|698.3|697.3|699|698|698.1|697.1|68
1752598200000|2025-07-15 16:50:00|698.1|697.1|698.3|697.3|698.6|697.6|698|697|215
1752598500000|2025-07-15 16:55:00|698.4|697.4|698.9|697.9|699.9|698.9|698.3|697.3|271
1752598800000|2025-07-15 17:00:00|699|698|699.6|698.6|699.9|698.9|699|698|90
1752599100000|2025-07-15 17:05:00|699.9|698.9|699.6|698.6|699.9|698.9|699.3|698.3|128
1752599400000|2025-07-15 17:10:00|699.8|698.8|699.6|698.6|699.9|698.9|699.4|698.4|250
1752599700000|2025-07-15 17:15:00|699.5|698.5|699.4|698.4|700.1|699.1|698.8|697.8|623
1752600000000|2025-07-15 17:20:00|699.1|698.1|699.1|698.1|699.4|698.4|698.6|697.6|264
1752600300000|2025-07-15 17:25:00|699.4|698.4|699.8|698.8|700.4|699.4|699.4|698.4|375
1752600600000|2025-07-15 17:30:00|699.9|698.9|700.4|699.4|700.9|699.9|699.9|698.9|76
1752600900000|2025-07-15 17:35:00|700.3|699.3|699.6|698.6|700.4|699.4|699.4|698.4|82
1752601200000|2025-07-15 17:40:00|699.8|698.8|700.3|699.3|700.3|699.3|699.4|698.4|195
1752601500000|2025-07-15 17:45:00|700.4|699.4|700.4|699.4|700.5|699.5|699.9|698.9|92
1752601800000|2025-07-15 17:50:00|700.5|699.5|701.4|700.4|701.6|700.6|700.4|699.4|228
1752602100000|2025-07-15 17:55:00|701.3|700.3|701.3|700.3|701.4|700.4|701|700|151
1752602400000|2025-07-15 18:00:00|701.1|700.1|700.5|699.5|701.4|700.4|700.4|699.4|65
1752602700000|2025-07-15 18:05:00|700.4|699.4|700.5|699.5|700.9|699.9|700.1|699.1|82
1752603000000|2025-07-15 18:10:00|700.4|699.4|700.9|699.9|700.9|699.9|700.4|699.4|46
1752603300000|2025-07-15 18:15:00|701.1|700.1|700.4|699.4|701.1|700.1|700|699|92
1752603600000|2025-07-15 18:20:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|129
1752603900000|2025-07-15 18:25:00|700.3|699.3|700.4|699.4|700.4|699.4|699.4|698.4|267
1752604200000|2025-07-15 18:30:00|700.6|699.6|700.4|699.4|700.6|699.6|700.4|699.4|78
1752604500000|2025-07-15 18:35:00|700.3|699.3|701.6|700.6|701.6|700.6|700.1|699.1|164
1752604800000|2025-07-15 18:40:00|701.5|700.5|701.1|700.1|701.5|700.5|701.1|700.1|20
1752605100000|2025-07-15 18:45:00|700.9|699.9|700.9|699.9|701.1|700.1|700.9|699.9|66
1752605400000|2025-07-15 18:50:00|701|700|700.6|699.6|701.1|700.1|700.6|699.6|7
1752605700000|2025-07-15 18:55:00|700.5|699.5|700.9|699.9|700.9|699.9|700.4|699.4|92
1752606000000|2025-07-15 19:00:00|700.8|699.8|701.3|700.3|701.4|700.4|700.6|699.6|52
1752606300000|2025-07-15 19:05:00|701.1|700.1|700.9|699.9|701.1|700.1|700.9|699.9|2
1752606600000|2025-07-15 19:10:00|701.1|700.1|700.8|699.8|701.1|700.1|700.6|699.6|21
1752606900000|2025-07-15 19:15:00|700.6|699.6|700.9|699.9|701|700|700.6|699.6|4
1752607200000|2025-07-15 19:20:00|||||||||4
1752607500000|2025-07-15 19:25:00|701.1|700.1|700.9|699.9|701.1|700.1|700.6|699.6|596
1752607800000|2025-07-15 19:30:00|700.8|699.8|700.6|699.6|700.9|699.9|700.5|699.5|260
1752608100000|2025-07-15 19:35:00|700.5|699.5|700.4|699.4|700.6|699.6|700.4|699.4|33
1752608400000|2025-07-15 19:40:00|700.6|699.6|701.1|700.1|701.1|700.1|700.5|699.5|5
1752608700000|2025-07-15 19:45:00|700.9|699.9|700.9|699.9|701|700|700.6|699.6|4
1752609000000|2025-07-15 19:50:00|700.8|699.8|700.1|699.1|700.8|699.8|700.1|699.1|7
1752609300000|2025-07-15 19:55:00|700.4|699.4|700.4|699.4|700.6|699.6|700.1|699.1|22
1752609600000|2025-07-15 20:00:00|700.6|699.6|700.5|699.5|700.6|699.6|700.4|699.4|15
1752609900000|2025-07-15 20:05:00|700.6|699.6|700.4|699.4|700.6|699.6|700.1|699.1|8
1752610200000|2025-07-15 20:10:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|4
1752610500000|2025-07-15 20:15:00|700.3|699.3|700|699|700.4|699.4|700|699|34
1752610800000|2025-07-15 20:20:00|699.9|698.9|699.3|698.3|699.9|698.9|699.3|698.3|14
1752611100000|2025-07-15 20:25:00|699.1|698.1|699.3|698.3|699.5|698.5|699.1|698.1|111
1752611400000|2025-07-15 20:30:00|699.1|698.1|700.9|699.9|700.9|699.9|698.9|697.9|48
1752611700000|2025-07-15 20:35:00|700.8|699.8|701.3|700.3|701.6|700.6|700.4|699.4|139
1752612000000|2025-07-15 20:40:00|701.4|700.4|702.1|701.1|702.1|701.1|701.1|700.1|81
1752612300000|2025-07-15 20:45:00|702.3|701.3|701.6|700.6|702.3|701.3|701.5|700.5|180
1752612600000|2025-07-15 20:50:00|701.5|700.5|701.6|700.6|701.9|700.9|701.4|700.4|20
1752612900000|2025-07-15 20:55:00|701.5|700.5|701.8|700.8|702|701|701.3|700.3|82
1752613200000|2025-07-15 21:00:00|701.6|700.6|701.8|700.8|701.8|700.8|701.6|700.6|0
1752613500000|2025-07-15 21:05:00|||||||||2
1752614700000|2025-07-15 21:25:00|701.9|700.9|702|701|702|701|701.9|700.9|0
1752615000000|2025-07-15 21:30:00|702.1|701.1|702.4|701.4|702.4|701.4|702.1|701.1|2
1752615300000|2025-07-15 21:35:00|702.5|701.5|702.5|701.5|702.6|701.6|702.5|701.5|0
1752615600000|2025-07-15 21:40:00|702.4|701.4|702.8|701.8|702.9|701.9|702.4|701.4|10
1752615900000|2025-07-15 21:45:00|702.9|701.9|703.3|702.3|703.5|702.5|702.9|701.9|6
1752616200000|2025-07-15 21:50:00|703.1|702.1|703.1|702.1|703.1|702.1|703.1|702.1|0
1752616500000|2025-07-15 21:55:00|702.9|701.9|702.5|699.5|702.9|701.9|702.5|699.5|0
1752537600000|2025-07-15 00:00:00|695.9|694.9|695.6|694.6|695.9|694.9|695.4|694.4|16
1752537900000|2025-07-15 00:05:00|695.4|694.4|694.9|693.9|695.4|694.4|694.8|693.8|25
1752538200000|2025-07-15 00:10:00|694.8|693.8|694.6|693.6|694.9|693.9|694.6|693.6|1
1752538500000|2025-07-15 00:15:00|694.8|693.8|695.1|694.1|695.3|694.3|694.8|693.8|1
1752538800000|2025-07-15 00:20:00|695.3|694.3|695.5|694.5|695.6|694.6|695.3|694.3|1
1752539100000|2025-07-15 00:25:00|695.4|694.4|695.3|694.3|695.4|694.4|695.1|694.1|0
1752539400000|2025-07-15 00:30:00|695.4|694.4|694.9|693.9|695.5|694.5|694.9|693.9|18
1752539700000|2025-07-15 00:35:00|695|694|694.5|693.5|695.1|694.1|694.4|693.4|238
1752540000000|2025-07-15 00:40:00|694.6|693.6|694.9|693.9|694.9|693.9|694.6|693.6|0
1752540300000|2025-07-15 00:45:00|694.8|693.8|694.6|693.6|694.8|693.8|694.6|693.6|0
1752540600000|2025-07-15 00:50:00|694.8|693.8|694.6|693.6|694.8|693.8|694.6|693.6|10
1752540900000|2025-07-15 00:55:00|694.4|693.4|694.8|693.8|694.9|693.9|694.1|693.1|62
1752541200000|2025-07-15 01:00:00|694.9|693.9|694.6|693.6|695.8|694.8|694.6|693.6|35
1752541500000|2025-07-15 01:05:00|694.8|693.8|694.4|693.4|694.8|693.8|694.4|693.4|4
1752541800000|2025-07-15 01:10:00|694.3|693.3|694.9|693.9|694.9|693.9|694.1|693.1|1
1752542100000|2025-07-15 01:15:00|694.8|693.8|695.3|694.3|695.4|694.4|694.6|693.6|3
1752542400000|2025-07-15 01:20:00|695.1|694.1|695.1|694.1|695.4|694.4|694.9|693.9|1
1752542700000|2025-07-15 01:25:00|695.3|694.3|694.9|693.9|695.3|694.3|694.6|693.6|10
1752543000000|2025-07-15 01:30:00|695|694|695|694|695.3|694.3|695|694|0
1752543300000|2025-07-15 01:35:00|695.1|694.1|695.1|694.1|695.3|694.3|695|694|0
1752543600000|2025-07-15 01:40:00|695|694|695.1|694.1|695.3|694.3|694.9|693.9|0
1752543900000|2025-07-15 01:45:00|695.3|694.3|695|694|695.3|694.3|695|694|1
1752544200000|2025-07-15 01:50:00|695.1|694.1|695.1|694.1|695.3|694.3|695|694|0
1752544500000|2025-07-15 01:55:00|695|694|695.1|694.1|695.3|694.3|695|694|0
1752544800000|2025-07-15 02:00:00|695|694|694.8|693.8|695|694|694.5|693.5|1
1752545100000|2025-07-15 02:05:00|694.9|693.9|694.6|693.6|695|694|694.5|693.5|2
1752545400000|2025-07-15 02:10:00|694.5|693.5|694.5|693.5|694.8|693.8|694.3|693.3|15
1752545700000|2025-07-15 02:15:00|694.4|693.4|694.3|693.3|694.6|693.6|694.1|693.1|1
1752546000000|2025-07-15 02:20:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|2
1752546300000|2025-07-15 02:25:00|693.9|692.9|694.4|693.4|694.4|693.4|693.9|692.9|28
1752546600000|2025-07-15 02:30:00|694.3|693.3|694.3|693.3|694.5|693.5|694.1|693.1|9
1752546900000|2025-07-15 02:35:00|694.1|693.1|694|693|694.3|693.3|693.9|692.9|10
1752547200000|2025-07-15 02:40:00|693.9|692.9|693.9|692.9|694.1|693.1|693.9|692.9|5
1752547500000|2025-07-15 02:45:00|693.8|692.8|693.4|692.4|693.8|692.8|693.4|692.4|6
1752547800000|2025-07-15 02:50:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|9
1752548100000|2025-07-15 02:55:00|693.5|692.5|693.6|692.6|693.6|692.6|693.5|692.5|1
1752548400000|2025-07-15 03:00:00|693.5|692.5|693.3|692.3|693.5|692.5|693.1|692.1|3
1752548700000|2025-07-15 03:05:00|693.1|692.1|692.9|691.9|693.1|692.1|692.6|691.6|43
1752549000000|2025-07-15 03:10:00|693|692|692.8|691.8|693|692|692.8|691.8|4
1752549300000|2025-07-15 03:15:00|692.9|691.9|692|691|692.9|691.9|692|691|54
1752549600000|2025-07-15 03:20:00|691.9|690.9|691.4|690.4|691.9|690.9|690.3|689.3|1091
1752549900000|2025-07-15 03:25:00|691.5|690.5|691.6|690.6|692|691|691.1|690.1|128
1752550200000|2025-07-15 03:30:00|691.5|690.5|691.6|690.6|691.9|690.9|691.5|690.5|3
1752550500000|2025-07-15 03:35:00|691.5|690.5|691|690|691.6|690.6|691|690|20
1752550800000|2025-07-15 03:40:00|691.1|690.1|690.5|689.5|691.1|690.1|690.5|689.5|75
1752551100000|2025-07-15 03:45:00|690.6|689.6|690.3|689.3|690.6|689.6|690.1|689.1|9
1752551400000|2025-07-15 03:50:00|690.4|689.4|690.9|689.9|691|690|690.4|689.4|7
1752551700000|2025-07-15 03:55:00|691|690|691.4|690.4|691.4|690.4|690.9|689.9|0
1752552000000|2025-07-15 04:00:00|691.6|690.6|691.4|690.4|691.6|690.6|691.1|690.1|31
1752552300000|2025-07-15 04:05:00|691.5|690.5|691.9|690.9|691.9|690.9|691.5|690.5|112
1752552600000|2025-07-15 04:10:00|691.6|690.6|691.6|690.6|691.6|690.6|691.6|690.6|10
1752552900000|2025-07-15 04:15:00|691.8|690.8|691.5|690.5|691.8|690.8|691.5|690.5|2
1752553200000|2025-07-15 04:20:00|691.6|690.6|691.4|690.4|691.6|690.6|691.1|690.1|68
1752553500000|2025-07-15 04:25:00|691.3|690.3|691|690|691.3|690.3|691|690|18
1752553800000|2025-07-15 04:30:00|691.1|690.1|691.4|690.4|691.6|690.6|691|690|10
1752554100000|2025-07-15 04:35:00|691.5|690.5|691.5|690.5|691.5|690.5|691.5|690.5|3
1752554400000|2025-07-15 04:40:00|691.6|690.6|690.9|689.9|691.6|690.6|690.9|689.9|13
1752554700000|2025-07-15 04:45:00|690.6|689.6|690.9|689.9|690.9|689.9|690.6|689.6|2
1752555000000|2025-07-15 04:50:00|691|690|691.4|690.4|691.4|690.4|691|690|26
1752555600000|2025-07-15 05:00:00|691.5|690.5|691.9|690.9|691.9|690.9|691.4|690.4|13
1752555900000|2025-07-15 05:05:00|691.3|690.3|691.5|690.5|691.5|690.5|690.9|689.9|104
1752556200000|2025-07-15 05:10:00|691.4|690.4|691.6|690.6|691.8|690.8|691.3|690.3|17
1752556500000|2025-07-15 05:15:00|691.8|690.8|692.3|691.3|692.6|691.6|691.8|690.8|37
1752556800000|2025-07-15 05:20:00|692.4|691.4|693.8|692.8|693.8|692.8|692.3|691.3|160
1752557100000|2025-07-15 05:25:00|693.9|692.9|694.3|693.3|694.3|693.3|693.9|692.9|76
1752557400000|2025-07-15 05:30:00|694.1|693.1|694.9|693.9|696.1|695.1|694|693|334
1752557700000|2025-07-15 05:35:00|694.8|693.8|694.3|693.3|694.9|693.9|694.1|693.1|2
1752558000000|2025-07-15 05:40:00|694.1|693.1|695.5|694.5|695.6|694.6|693.9|692.9|222
1752558300000|2025-07-15 05:45:00|695.4|694.4|695|694|695.5|694.5|694.9|693.9|8
1752558600000|2025-07-15 05:50:00|695.1|694.1|695|694|695.4|694.4|694.8|693.8|15
1752558900000|2025-07-15 05:55:00|695.1|694.1|695|694|695.3|694.3|694.8|693.8|9
1752559200000|2025-07-15 06:00:00|694.9|693.9|695.6|694.6|695.6|694.6|694.9|693.9|21
1752559500000|2025-07-15 06:05:00|695.5|694.5|695.6|694.6|696|695|695.3|694.3|22
1752559800000|2025-07-15 06:10:00|695.5|694.5|694.6|693.6|695.6|694.6|694.6|693.6|37
1752560100000|2025-07-15 06:15:00|694.5|693.5|694.1|693.1|694.6|693.6|693.8|692.8|124
1752560400000|2025-07-15 06:20:00|694.4|693.4|693.4|692.4|694.4|693.4|693.1|692.1|281
1752560700000|2025-07-15 06:25:00|693.6|692.6|693.9|692.9|694.3|693.3|693.6|692.6|196
1752561000000|2025-07-15 06:30:00|693.8|692.8|694|693|694.4|693.4|693.6|692.6|108
1752561300000|2025-07-15 06:35:00|693.9|692.9|692.1|691.1|694|693|691.6|690.6|383
1752561600000|2025-07-15 06:40:00|692.3|691.3|693.4|692.4|693.4|692.4|692.1|691.1|71
1752561900000|2025-07-15 06:45:00|693.1|692.1|692.5|691.5|693.4|692.4|691.6|690.6|337
1752562200000|2025-07-15 06:50:00|692.6|691.6|693.1|692.1|693.3|692.3|692.5|691.5|43
1752562500000|2025-07-15 06:55:00|693.3|692.3|692.6|691.6|693.5|692.5|692.4|691.4|225
1752562800000|2025-07-15 07:00:00|692.3|691.3|692.1|691.1|693.1|692.1|691.8|690.8|472
1752563100000|2025-07-15 07:05:00|692|691|691.4|690.4|692.8|691.8|691.1|690.1|444
1752563400000|2025-07-15 07:10:00|691.5|690.5|691.1|690.1|691.6|690.6|690.6|689.6|740
1752563700000|2025-07-15 07:15:00|691.3|690.3|691.4|690.4|691.9|690.9|690.9|689.9|183
1752564000000|2025-07-15 07:20:00|691.6|690.6|692.9|691.9|692.9|691.9|691.6|690.6|215
1752564300000|2025-07-15 07:25:00|692.6|691.6|692.5|691.5|692.9|691.9|691.9|690.9|97
1752564600000|2025-07-15 07:30:00|692.6|691.6|691.6|690.6|692.6|691.6|691.6|690.6|392
1752564900000|2025-07-15 07:35:00|691.8|690.8|690.9|689.9|691.9|690.9|690.9|689.9|350
1752565200000|2025-07-15 07:40:00|690.6|689.6|690.4|689.4|690.9|689.9|690.1|689.1|287
1752565500000|2025-07-15 07:45:00|690.3|689.3|691.4|690.4|691.6|690.6|690.3|689.3|277
1752565800000|2025-07-15 07:50:00|691.1|690.1|690.8|689.8|691.1|690.1|690.6|689.6|176
1752566100000|2025-07-15 07:55:00|690.6|689.6|691.9|690.9|691.9|690.9|690.6|689.6|700
1752566400000|2025-07-15 08:00:00|692.1|691.1|693.4|692.4|694.4|693.4|691.5|690.5|531
1752566700000|2025-07-15 08:05:00|693.5|692.5|692.8|691.8|693.6|692.6|692.4|691.4|585
1752567000000|2025-07-15 08:10:00|692.9|691.9|692.4|691.4|693.4|692.4|692.1|691.1|192
1752567300000|2025-07-15 08:15:00|692.6|691.6|692.5|691.5|692.6|691.6|691.3|690.3|342
1752567600000|2025-07-15 08:20:00|692.4|691.4|692.9|691.9|693.5|692.5|692.1|691.1|457
1752567900000|2025-07-15 08:25:00|692.8|691.8|692.4|691.4|692.9|691.9|691.9|690.9|780
1752568200000|2025-07-15 08:30:00|692.3|691.3|694.1|693.1|694.1|693.1|692.3|691.3|2082
1752568500000|2025-07-15 08:35:00|693.9|692.9|693.5|692.5|694.6|693.6|693.4|692.4|863
1752568800000|2025-07-15 08:40:00|693.6|692.6|693.9|692.9|694.4|693.4|693.4|692.4|628
1752569100000|2025-07-15 08:45:00|693.5|692.5|693.6|692.6|694.9|693.9|691.1|690.1|1449
1752569400000|2025-07-15 08:50:00|693.9|692.9|694.9|693.9|694.9|693.9|693.6|692.6|143
1752569700000|2025-07-15 08:55:00|695|694|695.6|694.6|695.8|694.8|694.4|693.4|543
1752570000000|2025-07-15 09:00:00|695.9|694.9|697.1|696.1|697.4|696.4|695.6|694.6|854
1752570300000|2025-07-15 09:05:00|696.9|695.9|697.9|696.9|698.1|697.1|696.9|695.9|343
1752570600000|2025-07-15 09:10:00|697.6|696.6|697.6|696.6|698|697|697.1|696.1|388
1752570900000|2025-07-15 09:15:00|697.4|696.4|697.9|696.9|697.9|696.9|697.1|696.1|598
1752571200000|2025-07-15 09:20:00|698.1|697.1|699.9|698.9|699.9|698.9|697.9|696.9|623
1752571500000|2025-07-15 09:25:00|699.8|698.8|698.9|697.9|699.9|698.9|698.9|697.9|259
1752571800000|2025-07-15 09:30:00|699|698|697.4|696.4|699.6|698.6|697.4|696.4|510
1752572100000|2025-07-15 09:35:00|697.3|696.3|696.8|695.8|697.8|696.8|696.6|695.6|316
1752572400000|2025-07-15 09:40:00|696.6|695.6|697.4|696.4|697.5|696.5|696.3|695.3|70
1752572700000|2025-07-15 09:45:00|697.6|696.6|697.4|696.4|697.9|696.9|697.3|696.3|33
1752573000000|2025-07-15 09:50:00|697.5|696.5|697.1|696.1|698|697|697|696|82
1752573300000|2025-07-15 09:55:00|697.3|696.3|696.6|695.6|697.4|696.4|696.1|695.1|58
1752573600000|2025-07-15 10:00:00|696.5|695.5|696|695|696.9|695.9|696|695|168
1752573900000|2025-07-15 10:05:00|696.1|695.1|696.4|695.4|696.6|695.6|696.1|695.1|68
1752574200000|2025-07-15 10:10:00|696.5|695.5|696.1|695.1|696.9|695.9|696.1|695.1|75
1752574500000|2025-07-15 10:15:00|695.9|694.9|695.9|694.9|696.4|695.4|695.6|694.6|439
1752574800000|2025-07-15 10:20:00|695.8|694.8|696.1|695.1|696.1|695.1|695.5|694.5|348
1752575100000|2025-07-15 10:25:00|695.9|694.9|694.9|693.9|695.9|694.9|694.9|693.9|85
1752575400000|2025-07-15 10:30:00|694.8|693.8|695.1|694.1|695.6|694.6|694.8|693.8|101
1752575700000|2025-07-15 10:35:00|695.3|694.3|695.9|694.9|695.9|694.9|694.9|693.9|105
1752576000000|2025-07-15 10:40:00|695.6|694.6|695.3|694.3|696.1|695.1|695.1|694.1|334
1752576300000|2025-07-15 10:45:00|695.4|694.4|693.6|692.6|695.4|694.4|693.4|692.4|564
1752576600000|2025-07-15 10:50:00|693.8|692.8|694.1|693.1|694.6|693.6|693.8|692.8|680
1752576900000|2025-07-15 10:55:00|694|693|694.9|693.9|695.1|694.1|693.5|692.5|660
1752577200000|2025-07-15 11:00:00|694.6|693.6|694.6|693.6|695.1|694.1|694.4|693.4|216
1752577500000|2025-07-15 11:05:00|694.4|693.4|694.3|693.3|694.8|693.8|694.1|693.1|143
1752577800000|2025-07-15 11:10:00|694.4|693.4|695|694|695.1|694.1|694.1|693.1|103
1752578100000|2025-07-15 11:15:00|695.1|694.1|694.9|693.9|695.3|694.3|694.9|693.9|39
1752578400000|2025-07-15 11:20:00|694.8|693.8|693.8|692.8|694.9|693.9|693.4|692.4|129
1752578700000|2025-07-15 11:25:00|693.6|692.6|694.5|693.5|694.8|693.8|693.6|692.6|231
1752579000000|2025-07-15 11:30:00|694.6|693.6|698.5|697.5|698.6|697.6|694.4|693.4|1046
1752579300000|2025-07-15 11:35:00|698.6|697.6|697.4|696.4|698.9|697.9|697.3|696.3|391
1752579600000|2025-07-15 11:40:00|697.3|696.3|698.6|697.6|698.8|697.8|697.1|696.1|663
1752579900000|2025-07-15 11:45:00|698.4|697.4|698.4|697.4|698.8|697.8|698.1|697.1|126
1752580200000|2025-07-15 11:50:00|698.3|697.3|698.4|697.4|699.1|698.1|698.1|697.1|229
1752580500000|2025-07-15 11:55:00|698.6|697.6|698.9|697.9|699.1|698.1|698.5|697.5|148
1752580800000|2025-07-15 12:00:00|699.1|698.1|698.4|697.4|699.1|698.1|697.9|696.9|191
1752581100000|2025-07-15 12:05:00|698.5|697.5|698.9|697.9|698.9|697.9|698.1|697.1|83
1752581400000|2025-07-15 12:10:00|699.1|698.1|699.1|698.1|699.4|698.4|698.9|697.9|133
1752581700000|2025-07-15 12:15:00|699|698|698.9|697.9|699.1|698.1|697.6|696.6|988
1752582000000|2025-07-15 12:20:00|699|698|699.6|698.6|699.9|698.9|698.9|697.9|222
1752582300000|2025-07-15 12:25:00|699.4|698.4|699|698|699.9|698.9|699|698|285
1752582600000|2025-07-15 12:30:00|699.3|698.3|699|698|699.3|698.3|698.4|697.4|467
1752582900000|2025-07-15 12:35:00|699.1|698.1|702.9|701.9|702.9|701.9|698.4|697.4|1762
1752583200000|2025-07-15 12:40:00|702.8|701.8|701.6|700.6|703.1|702.1|700.6|699.6|1385
1752583500000|2025-07-15 12:45:00|701.5|700.5|701.1|700.1|702|701|700.9|699.9|175
1752583800000|2025-07-15 12:50:00|701|700|701.1|700.1|701.6|700.6|700.1|699.1|194
1752584100000|2025-07-15 12:55:00|700.9|699.9|700.9|699.9|702.4|701.4|700.8|699.8|846
1752584400000|2025-07-15 13:00:00|700.8|699.8|701.9|700.9|702.4|701.4|700.4|699.4|1623
1752584700000|2025-07-15 13:05:00|702.1|701.1|702.4|701.4|702.4|701.4|700.3|699.3|281
1752585000000|2025-07-15 13:10:00|702.6|701.6|702.9|701.9|703.9|702.9|702.4|701.4|768
1752585300000|2025-07-15 13:15:00|703|702|699.9|698.9|703|702|699.6|698.6|431
1752585600000|2025-07-15 13:20:00|699.6|698.6|699.4|698.4|700.4|699.4|698.6|697.6|344
1752585900000|2025-07-15 13:25:00|699.5|698.5|698.3|697.3|699.6|698.6|698.1|697.1|536
1752586200000|2025-07-15 13:30:00|698.4|697.4|698.1|697.1|698.9|697.9|698.1|697.1|328
1752586500000|2025-07-15 13:35:00|697.9|696.9|698.9|697.9|699.1|698.1|697.9|696.9|479
1752586800000|2025-07-15 13:40:00|698.6|697.6|699.1|698.1|699.4|698.4|698.6|697.6|165
1752587100000|2025-07-15 13:45:00|699.4|698.4|699.1|698.1|699.8|698.8|698.6|697.6|248
1752587400000|2025-07-15 13:50:00|699.4|698.4|698.1|697.1|699.6|698.6|698.1|697.1|157
1752587700000|2025-07-15 13:55:00|698|697|699.1|698.1|699.9|698.9|697.9|696.9|605
1752588000000|2025-07-15 14:00:00|699.4|698.4|702.1|701.1|703.6|702.6|699.4|698.4|2096
1752588300000|2025-07-15 14:05:00|702.3|701.3|699.9|698.9|702.6|701.6|699.9|698.9|525
1752588600000|2025-07-15 14:10:00|699.8|698.8|699.6|698.6|700.4|699.4|698.9|697.9|333
1752588900000|2025-07-15 14:15:00|699.9|698.9|700.5|699.5|700.6|699.6|699.1|698.1|327
1752589200000|2025-07-15 14:20:00|700.6|699.6|701.4|700.4|701.6|700.6|700.4|699.4|275
1752589500000|2025-07-15 14:25:00|701.6|700.6|701.9|700.9|702.6|701.6|701.5|700.5|597
1752589800000|2025-07-15 14:30:00|701.6|700.6|703.6|702.6|703.6|702.6|701.1|700.1|398
1752590100000|2025-07-15 14:35:00|703.9|702.9|704.4|703.4|705.1|704.1|703.9|702.9|536
1752590400000|2025-07-15 14:40:00|704|703|701.3|700.3|704.1|703.1|700.9|699.9|956
1752590700000|2025-07-15 14:45:00|701.4|700.4|702|701|702.9|701.9|701.1|700.1|1417
1752591000000|2025-07-15 14:50:00|702.1|701.1|701.4|700.4|702.4|701.4|701.4|700.4|408
1752591300000|2025-07-15 14:55:00|701.6|700.6|700.9|699.9|701.6|700.6|700.6|699.6|585
1752591600000|2025-07-15 15:00:00|701.1|700.1|700.9|699.9|701.1|700.1|699.9|698.9|450
1752591900000|2025-07-15 15:05:00|701|700|699.8|698.8|701.4|700.4|699.3|698.3|1266
1752592200000|2025-07-15 15:10:00|699.6|698.6|701.1|700.1|701.4|700.4|699.1|698.1|1122
1752592500000|2025-07-15 15:15:00|701.4|700.4|700.9|699.9|701.4|700.4|700.4|699.4|670
1752592800000|2025-07-15 15:20:00|700.6|699.6|703.1|702.1|703.1|702.1|700.5|699.5|1571
1752593100000|2025-07-15 15:25:00|702.9|701.9|704.1|703.1|705.1|704.1|702.6|701.6|4387
1752593400000|2025-07-15 15:30:00|704|703|704.4|703.4|707.6|706.6|704|703|1564
1752593700000|2025-07-15 15:35:00|704.5|703.5|703.9|702.9|704.9|703.9|703.3|702.3|348
1752594000000|2025-07-15 15:40:00|704|703|703.1|702.1|704.4|703.4|703.1|702.1|221
1752594300000|2025-07-15 15:45:00|702.9|701.9|701.1|700.1|702.9|701.9|700.4|699.4|1305
1752594600000|2025-07-15 15:50:00|701|700|702.1|701.1|702.4|701.4|700.8|699.8|213
1752594900000|2025-07-15 15:55:00|702.3|701.3|702.9|701.9|703.4|702.4|702.1|701.1|533
1752595200000|2025-07-15 16:00:00|703.1|702.1|702.1|701.1|703.1|702.1|701.6|700.6|345
1752595500000|2025-07-15 16:05:00|701.9|700.9|702|701|702|701|701.6|700.6|53
1752595800000|2025-07-15 16:10:00|701.9|700.9|702.3|701.3|702.4|701.4|701.4|700.4|135
1752596100000|2025-07-15 16:15:00|702.1|701.1|702.1|701.1|703.5|702.5|700.9|699.9|639
1752596400000|2025-07-15 16:20:00|702.3|701.3|702.1|701.1|703.3|702.3|702.1|701.1|678
1752596700000|2025-07-15 16:25:00|702.3|701.3|700.4|699.4|702.3|701.3|700.1|699.1|345
1752597000000|2025-07-15 16:30:00|700.1|699.1|699.4|698.4|700.1|699.1|698.9|697.9|354
1752597300000|2025-07-15 16:35:00|699.1|698.1|698.9|697.9|699.6|698.6|698.4|697.4|232
1752597600000|2025-07-15 16:40:00|698.8|697.8|698.9|697.9|699.1|698.1|698.4|697.4|345
1752597900000|2025-07-15 16:45:00|698.8|697.8|698.3|697.3|699|698|698.1|697.1|68
1752598200000|2025-07-15 16:50:00|698.1|697.1|698.3|697.3|698.6|697.6|698|697|215
1752598500000|2025-07-15 16:55:00|698.4|697.4|698.9|697.9|699.9|698.9|698.3|697.3|271
1752598800000|2025-07-15 17:00:00|699|698|699.6|698.6|699.9|698.9|699|698|90
1752599100000|2025-07-15 17:05:00|699.9|698.9|699.6|698.6|699.9|698.9|699.3|698.3|128
1752599400000|2025-07-15 17:10:00|699.8|698.8|699.6|698.6|699.9|698.9|699.4|698.4|250
1752599700000|2025-07-15 17:15:00|699.5|698.5|699.4|698.4|700.1|699.1|698.8|697.8|623
1752600000000|2025-07-15 17:20:00|699.1|698.1|699.1|698.1|699.4|698.4|698.6|697.6|264
1752600300000|2025-07-15 17:25:00|699.4|698.4|699.8|698.8|700.4|699.4|699.4|698.4|375
1752600600000|2025-07-15 17:30:00|699.9|698.9|700.4|699.4|700.9|699.9|699.9|698.9|76
1752600900000|2025-07-15 17:35:00|700.3|699.3|699.6|698.6|700.4|699.4|699.4|698.4|82
1752601200000|2025-07-15 17:40:00|699.8|698.8|700.3|699.3|700.3|699.3|699.4|698.4|195
1752601500000|2025-07-15 17:45:00|700.4|699.4|700.4|699.4|700.5|699.5|699.9|698.9|92
1752601800000|2025-07-15 17:50:00|700.5|699.5|701.4|700.4|701.6|700.6|700.4|699.4|228
1752602100000|2025-07-15 17:55:00|701.3|700.3|701.3|700.3|701.4|700.4|701|700|151
1752602400000|2025-07-15 18:00:00|701.1|700.1|700.5|699.5|701.4|700.4|700.4|699.4|65
1752602700000|2025-07-15 18:05:00|700.4|699.4|700.5|699.5|700.9|699.9|700.1|699.1|82
1752603000000|2025-07-15 18:10:00|700.4|699.4|700.9|699.9|700.9|699.9|700.4|699.4|46
1752603300000|2025-07-15 18:15:00|701.1|700.1|700.4|699.4|701.1|700.1|700|699|92
1752603600000|2025-07-15 18:20:00|700.3|699.3|700.1|699.1|700.4|699.4|700.1|699.1|129
1752603900000|2025-07-15 18:25:00|700.3|699.3|700.4|699.4|700.4|699.4|699.4|698.4|267
1752604200000|2025-07-15 18:30:00|700.6|699.6|700.4|699.4|700.6|699.6|700.4|699.4|78
1752604500000|2025-07-15 18:35:00|700.3|699.3|701.6|700.6|701.6|700.6|700.1|699.1|164
1752604800000|2025-07-15 18:40:00|701.5|700.5|701.1|700.1|701.5|700.5|701.1|700.1|20
1752605100000|2025-07-15 18:45:00|700.9|699.9|700.9|699.9|701.1|700.1|700.9|699.9|66
1752605400000|2025-07-15 18:50:00|701|700|700.6|699.6|701.1|700.1|700.6|699.6|7
1752605700000|2025-07-15 18:55:00|700.5|699.5|700.9|699.9|700.9|699.9|700.4|699.4|92
1752606000000|2025-07-15 19:00:00|700.8|699.8|701.3|700.3|701.4|700.4|700.6|699.6|52
1752606300000|2025-07-15 19:05:00|701.1|700.1|700.9|699.9|701.1|700.1|700.9|699.9|2
1752606600000|2025-07-15 19:10:00|701.1|700.1|700.8|699.8|701.1|700.1|700.6|699.6|21
1752606900000|2025-07-15 19:15:00|700.6|699.6|700.9|699.9|701|700|700.6|699.6|4
1752607200000|2025-07-15 19:20:00|||||||||4
1752607500000|2025-07-15 19:25:00|701.1|700.1|700.9|699.9|701.1|700.1|700.6|699.6|596
1752607800000|2025-07-15 19:30:00|700.8|699.8|700.6|699.6|700.9|699.9|700.5|699.5|260
1752608100000|2025-07-15 19:35:00|700.5|699.5|700.4|699.4|700.6|699.6|700.4|699.4|33
1752608400000|2025-07-15 19:40:00|700.6|699.6|701.1|700.1|701.1|700.1|700.5|699.5|5
1752608700000|2025-07-15 19:45:00|700.9|699.9|700.9|699.9|701|700|700.6|699.6|4
1752609000000|2025-07-15 19:50:00|700.8|699.8|700.1|699.1|700.8|699.8|700.1|699.1|7
1752609300000|2025-07-15 19:55:00|700.4|699.4|700.4|699.4|700.6|699.6|700.1|699.1|22
1752609600000|2025-07-15 20:00:00|700.6|699.6|700.5|699.5|700.6|699.6|700.4|699.4|15
1752609900000|2025-07-15 20:05:00|700.6|699.6|700.4|699.4|700.6|699.6|700.1|699.1|8
1752610200000|2025-07-15 20:10:00|700.3|699.3|700.4|699.4|700.4|699.4|700.3|699.3|4
1752610500000|2025-07-15 20:15:00|700.3|699.3|700|699|700.4|699.4|700|699|34
1752610800000|2025-07-15 20:20:00|699.9|698.9|699.3|698.3|699.9|698.9|699.3|698.3|14
1752611100000|2025-07-15 20:25:00|699.1|698.1|699.3|698.3|699.5|698.5|699.1|698.1|111
1752611400000|2025-07-15 20:30:00|699.1|698.1|700.9|699.9|700.9|699.9|698.9|697.9|48
1752611700000|2025-07-15 20:35:00|700.8|699.8|701.3|700.3|701.6|700.6|700.4|699.4|139
1752612000000|2025-07-15 20:40:00|701.4|700.4|702.1|701.1|702.1|701.1|701.1|700.1|81
1752612300000|2025-07-15 20:45:00|702.3|701.3|701.6|700.6|702.3|701.3|701.5|700.5|180
1752612600000|2025-07-15 20:50:00|701.5|700.5|701.6|700.6|701.9|700.9|701.4|700.4|20
1752612900000|2025-07-15 20:55:00|701.5|700.5|701.8|700.8|702|701|701.3|700.3|82
1752613200000|2025-07-15 21:00:00|701.6|700.6|701.8|700.8|701.8|700.8|701.6|700.6|0
1752613500000|2025-07-15 21:05:00|||||||||2
1752614700000|2025-07-15 21:25:00|701.9|700.9|702|701|702|701|701.9|700.9|0
1752615000000|2025-07-15 21:30:00|702.1|701.1|702.4|701.4|702.4|701.4|702.1|701.1|2
1752615300000|2025-07-15 21:35:00|702.5|701.5|702.5|701.5|702.6|701.6|702.5|701.5|0
1752615600000|2025-07-15 21:40:00|702.4|701.4|702.8|701.8|702.9|701.9|702.4|701.4|10
1752615900000|2025-07-15 21:45:00|702.9|701.9|703.3|702.3|703.5|702.5|702.9|701.9|6
1752616200000|2025-07-15 21:50:00|703.1|702.1|703.1|702.1|703.1|702.1|703.1|702.1|0
1752616500000|2025-07-15 21:55:00|702.9|701.9|702.5|699.5|702.9|701.9|702.5|699.5|0
1752624000000|2025-07-16 00:00:00|704.1|701.1|702.9|701.9|704.1|702.4|702.4|701.1|32
1752624300000|2025-07-16 00:05:00|702.6|701.6|703|702|703|702|702.4|701.4|16
1752624600000|2025-07-16 00:10:00|703.1|702.1|703.3|702.3|703.3|702.3|702.9|701.9|1
1752624900000|2025-07-16 00:15:00|703.1|702.1|702.6|701.6|703.3|702.3|702.6|701.6|7
1752625200000|2025-07-16 00:20:00|702.8|701.8|702.9|701.9|702.9|701.9|702.6|701.6|0
1752625500000|2025-07-16 00:25:00|702.6|701.6|702.6|701.6|702.6|701.6|702.6|701.6|1
1752625800000|2025-07-16 00:30:00|702.9|701.9|703|702|703|702|702.9|701.9|2
1752626100000|2025-07-16 00:35:00|702.9|701.9|703.3|702.3|703.3|702.3|702.9|701.9|0
1752626400000|2025-07-16 00:40:00|703.1|702.1|703.4|702.4|703.5|702.5|703.1|702.1|0
1752626700000|2025-07-16 00:45:00|703.5|702.5|703.1|702.1|703.5|702.5|703.1|702.1|2
1752627000000|2025-07-16 00:50:00|703|702|702.9|701.9|703|702|702.8|701.8|3
1752627300000|2025-07-16 00:55:00|703|702|703|702|703|702|703|702|2
1752627600000|2025-07-16 01:00:00|702.9|701.9|703.3|702.3|703.5|702.5|702.9|701.9|1
1752627900000|2025-07-16 01:05:00|703.4|702.4|703|702|703.4|702.4|703|702|0
1752628200000|2025-07-16 01:10:00|702.9|701.9|703.5|702.5|703.5|702.5|702.8|701.8|1
1752628500000|2025-07-16 01:15:00|703.4|702.4|703.4|702.4|703.4|702.4|703.3|702.3|0
1752628800000|2025-07-16 01:20:00|703.5|702.5|703.3|702.3|703.5|702.5|703.3|702.3|0
1752629100000|2025-07-16 01:25:00|703.4|702.4|703.5|702.5|703.8|702.8|703.3|702.3|2
1752629400000|2025-07-16 01:30:00|703.8|702.8|703.5|702.5|704|703|703.5|702.5|0
1752629700000|2025-07-16 01:35:00|703.6|702.6|703.6|702.6|703.6|702.6|703.5|702.5|0
1752630000000|2025-07-16 01:40:00|703.8|702.8|703.6|702.6|703.8|702.8|703.4|702.4|0
1752630300000|2025-07-16 01:45:00|703.5|702.5|703.5|702.5|703.6|702.6|703.5|702.5|0
1752630600000|2025-07-16 01:50:00|703.6|702.6|703.8|702.8|703.9|702.9|703.5|702.5|2
1752630900000|2025-07-16 01:55:00|703.9|702.9|703.8|702.8|704|703|703.5|702.5|0
1752631200000|2025-07-16 02:00:00|703.6|702.6|702.8|701.8|703.8|702.8|702.6|701.6|6
1752631500000|2025-07-16 02:05:00|702.6|701.6|702.6|701.6|702.9|701.9|702.4|701.4|5
1752631800000|2025-07-16 02:10:00|702.8|701.8|702.6|701.6|702.8|701.8|702.4|701.4|3
1752632100000|2025-07-16 02:15:00|702.5|701.5|702.4|701.4|702.5|701.5|702.1|701.1|4
1752632400000|2025-07-16 02:20:00|702.1|701.1|702.1|701.1|702.1|701.1|702.1|701.1|4
1752632700000|2025-07-16 02:25:00|702.4|701.4|702.1|701.1|702.5|701.5|702.1|701.1|3
1752633000000|2025-07-16 02:30:00|701.9|700.9|701.5|700.5|702.1|701.1|701.5|700.5|11
1752633300000|2025-07-16 02:35:00|701.6|700.6|701.1|700.1|701.8|700.8|701.1|700.1|4
1752633600000|2025-07-16 02:40:00|701.3|700.3|701.4|700.4|701.4|700.4|701.1|700.1|3
1752633900000|2025-07-16 02:45:00|701.1|700.1|701.3|700.3|701.4|700.4|701.1|700.1|3
1752634200000|2025-07-16 02:50:00|701.4|700.4|701.4|700.4|701.5|700.5|701.3|700.3|1
1752634500000|2025-07-16 02:55:00|701.6|700.6|701.4|700.4|701.6|700.6|701.4|700.4|6
1752634800000|2025-07-16 03:00:00|701.6|700.6|702|701|702|701|701.6|700.6|5
1752635100000|2025-07-16 03:05:00|701.9|700.9|701.1|700.1|702|701|701|700|8
1752635400000|2025-07-16 03:10:00|701|700|701|700|701.1|700.1|701|700|2
1752635700000|2025-07-16 03:15:00|700.9|699.9|700.9|699.9|700.9|699.9|700.8|699.8|3
1752636000000|2025-07-16 03:20:00|701|700|701|700|701.3|700.3|701|700|4
1752636300000|2025-07-16 03:25:00|700.9|699.9|701.1|700.1|701.3|700.3|700.9|699.9|6
1752636600000|2025-07-16 03:30:00|701|700|701|700|701.3|700.3|701|700|2
1752636900000|2025-07-16 03:35:00|700.9|699.9|700.6|699.6|700.9|699.9|700.6|699.6|3
1752637200000|2025-07-16 03:40:00|||||||||6
1752637500000|2025-07-16 03:45:00|||||||||2
1752637800000|2025-07-16 03:50:00|700.8|699.8|701.1|700.1|701.3|700.3|700.8|699.8|4
1752638100000|2025-07-16 03:55:00|700.9|699.9|701|700|701|700|700.9|699.9|9
1752638400000|2025-07-16 04:00:00|||||||||2
1752638700000|2025-07-16 04:05:00|701.1|700.1|701.1|700.1|701.1|700.1|701.1|700.1|13
1752639000000|2025-07-16 04:10:00|700.9|699.9|700.9|699.9|700.9|699.9|700.9|699.9|3
1752639300000|2025-07-16 04:15:00|700.8|699.8|700.8|699.8|700.8|699.8|700.8|699.8|1
1752639600000|2025-07-16 04:20:00|700.6|699.6|700.8|699.8|700.9|699.9|700.6|699.6|3
1752639900000|2025-07-16 04:25:00|700.6|699.6|700.6|699.6|700.6|699.6|700.6|699.6|2
1752640200000|2025-07-16 04:30:00|701.4|700.4|701.4|700.4|701.4|700.4|701.4|700.4|18
1752640500000|2025-07-16 04:35:00|701.1|700.1|701.1|700.1|701.1|700.1|701.1|700.1|5
1752640800000|2025-07-16 04:40:00|701.3|700.3|701.1|700.1|701.3|700.3|701.1|700.1|5
1752641100000|2025-07-16 04:45:00|701|700|700.9|699.9|701.1|700.1|700.9|699.9|1
1752641400000|2025-07-16 04:50:00|701|700|700.9|699.9|701|700|700.9|699.9|5
1752641700000|2025-07-16 04:55:00|701.4|700.4|701.3|700.3|701.4|700.4|701.1|700.1|23
1752642000000|2025-07-16 05:00:00|701.4|700.4|702.3|701.3|702.3|701.3|701.4|700.4|48
1752642300000|2025-07-16 05:05:00|702.4|701.4|702.8|701.8|703|702|702.4|701.4|23
1752642600000|2025-07-16 05:10:00|702.9|701.9|702.6|701.6|703|702|702.6|701.6|0
1752642900000|2025-07-16 05:15:00|702.5|701.5|702|701|702.5|701.5|702|701|15
1752643200000|2025-07-16 05:20:00|702.1|701.1|701.9|700.9|702.1|701.1|701.9|700.9|11
1752643500000|2025-07-16 05:25:00|702|701|701.4|700.4|702|701|701.4|700.4|6
1752643800000|2025-07-16 05:30:00|701.6|700.6|702.1|701.1|702.3|701.3|701.4|700.4|3
1752644100000|2025-07-16 05:35:00|702.3|701.3|702.3|701.3|702.3|701.3|702|701|2
1752644400000|2025-07-16 05:40:00|702.1|701.1|701.9|700.9|702.3|701.3|701.9|700.9|2
1752644700000|2025-07-16 05:45:00|701.8|700.8|701.4|700.4|701.8|700.8|701.3|700.3|3
1752645000000|2025-07-16 05:50:00|701.3|700.3|701.3|700.3|701.4|700.4|701|700|6
1752645300000|2025-07-16 05:55:00|701.4|700.4|701.1|700.1|701.4|700.4|701.1|700.1|11
1752645600000|2025-07-16 06:00:00|701|700|701.3|700.3|701.6|700.6|701|700|11
1752645900000|2025-07-16 06:05:00|701|700|701|700|701.3|700.3|700.8|699.8|18
1752646200000|2025-07-16 06:10:00|701.1|700.1|701.1|700.1|701.3|700.3|701|700|0
1752646500000|2025-07-16 06:15:00|701|700|701.4|700.4|701.4|700.4|701|700|7
1752646800000|2025-07-16 06:20:00|701.3|700.3|701.3|700.3|701.4|700.4|700.8|699.8|6
1752647100000|2025-07-16 06:25:00|701.5|700.5|701.4|700.4|701.6|700.6|700.9|699.9|18
1752647400000|2025-07-16 06:30:00|701.6|700.6|702.1|701.1|702.6|701.6|701.6|700.6|44
1752647700000|2025-07-16 06:35:00|702.4|701.4|702.9|701.9|702.9|701.9|702.4|701.4|110
1752648000000|2025-07-16 06:40:00|703|702|702.9|701.9|703.6|702.6|702.9|701.9|169
1752648300000|2025-07-16 06:45:00|703.1|702.1|702.6|701.6|703.4|702.4|702.6|701.6|62
1752648600000|2025-07-16 06:50:00|702.8|701.8|702.3|701.3|702.8|701.8|702.1|701.1|29
1752648900000|2025-07-16 06:55:00|702.1|701.1|701.9|700.9|702.1|701.1|701.1|700.1|72
1752649200000|2025-07-16 07:00:00|701.6|700.6|701.4|700.4|701.6|700.6|700.6|699.6|185
1752649500000|2025-07-16 07:05:00|701.5|700.5|701.1|700.1|701.6|700.6|700.9|699.9|86
1752649800000|2025-07-16 07:10:00|700.9|699.9|700.6|699.6|700.9|699.9|700.1|699.1|181
1752650100000|2025-07-16 07:15:00|700.4|699.4|700.1|699.1|700.6|699.6|700.1|699.1|172
1752650400000|2025-07-16 07:20:00|699.9|698.9|699.9|698.9|700.6|699.6|699.9|698.9|426
1752650700000|2025-07-16 07:25:00|700|699|699.4|698.4|700.1|699.1|699.1|698.1|324
1752651000000|2025-07-16 07:30:00|699.5|698.5|699.1|698.1|699.6|698.6|699|698|648
1752651300000|2025-07-16 07:35:00|698.9|697.9|698.1|697.1|698.9|697.9|698.1|697.1|120
1752651600000|2025-07-16 07:40:00|698.4|697.4|697.6|696.6|698.4|697.4|697.6|696.6|304
1752651900000|2025-07-16 07:45:00|697.5|696.5|697.6|696.6|698.1|697.1|697.4|696.4|154
1752652200000|2025-07-16 07:50:00|697.4|696.4|696.9|695.9|697.4|696.4|696.4|695.4|350
1752652500000|2025-07-16 07:55:00|696.8|695.8|696.6|695.6|696.9|695.9|696.4|695.4|277
1752652800000|2025-07-16 08:00:00|696.5|695.5|696.4|695.4|697.1|696.1|695.8|694.8|644
1752653100000|2025-07-16 08:05:00|696.3|695.3|696.1|695.1|696.4|695.4|695.6|694.6|351
1752653400000|2025-07-16 08:10:00|695.9|694.9|697.1|696.1|697.4|696.4|695.9|694.9|158
1752653700000|2025-07-16 08:15:00|697|696|696.6|695.6|697|696|696.6|695.6|137
1752654000000|2025-07-16 08:20:00|696.9|695.9|695.9|694.9|696.9|695.9|695.6|694.6|454
1752654300000|2025-07-16 08:25:00|696|695|695.4|694.4|696.1|695.1|695.1|694.1|727
1752654600000|2025-07-16 08:30:00|695.3|694.3|695.9|694.9|696.1|695.1|695.3|694.3|359
1752654900000|2025-07-16 08:35:00|696|695|695.4|694.4|696.1|695.1|695.4|694.4|542
1752655200000|2025-07-16 08:40:00|695.5|694.5|695.6|694.6|695.9|694.9|695.4|694.4|137
1752655500000|2025-07-16 08:45:00|695.4|694.4|695.9|694.9|696.1|695.1|695.4|694.4|158
1752655800000|2025-07-16 08:50:00|695.8|694.8|695.1|694.1|695.9|694.9|695.1|694.1|166
1752656100000|2025-07-16 08:55:00|695.4|694.4|695.1|694.1|695.4|694.4|695.1|694.1|79
1752656400000|2025-07-16 09:00:00|695.4|694.4|694.9|693.9|695.6|694.6|694.5|693.5|240
1752656700000|2025-07-16 09:05:00|695.1|694.1|693.1|692.1|695.4|694.4|693.1|692.1|826
1752657000000|2025-07-16 09:10:00|693.4|692.4|693.9|692.9|694.4|693.4|693.4|692.4|378
1752657300000|2025-07-16 09:15:00|694.1|693.1|694.9|693.9|694.9|693.9|694|693|97
1752657600000|2025-07-16 09:20:00|695.1|694.1|695.6|694.6|695.6|694.6|694.9|693.9|173
1752657900000|2025-07-16 09:25:00|696.1|695.1|697.1|696.1|697.4|696.4|695.9|694.9|962
1752658200000|2025-07-16 09:30:00|696.9|695.9|695.9|694.9|697.6|696.6|695.8|694.8|286
1752658500000|2025-07-16 09:35:00|695.8|694.8|696.1|695.1|696.4|695.4|695.3|694.3|339
1752658800000|2025-07-16 09:40:00|696.3|695.3|697.4|696.4|697.5|696.5|696.1|695.1|108
1752659100000|2025-07-16 09:45:00|697.6|696.6|697.1|696.1|697.9|696.9|697.1|696.1|144
1752659400000|2025-07-16 09:50:00|697.4|696.4|697|696|697.6|696.6|696.9|695.9|75
1752659700000|2025-07-16 09:55:00|697.1|696.1|696.4|695.4|697.4|696.4|696.4|695.4|97
1752660000000|2025-07-16 10:00:00|696.5|695.5|696.4|695.4|696.6|695.6|695.6|694.6|362
1752660300000|2025-07-16 10:05:00|696.3|695.3|695.8|694.8|696.3|695.3|695.4|694.4|114
1752660600000|2025-07-16 10:10:00|695.9|694.9|695.9|694.9|696.4|695.4|695.6|694.6|82
1752660900000|2025-07-16 10:15:00|696.1|695.1|695.9|694.9|696.3|695.3|695.9|694.9|54
1752661200000|2025-07-16 10:20:00|695.8|694.8|697.4|696.4|697.4|696.4|695.6|694.6|1019
1752661500000|2025-07-16 10:25:00|697.5|696.5|697.6|696.6|698.1|697.1|697.4|696.4|306
1752661800000|2025-07-16 10:30:00|697.9|696.9|698.1|697.1|698.4|697.4|697.6|696.6|63
1752662100000|2025-07-16 10:35:00|698.3|697.3|697.9|696.9|698.3|697.3|697.6|696.6|53
1752662400000|2025-07-16 10:40:00|697.8|696.8|697.1|696.1|697.9|696.9|697.1|696.1|118
1752662700000|2025-07-16 10:45:00|697|696|696|695|697|696|695.6|694.6|140
1752663000000|2025-07-16 10:50:00|695.9|694.9|695.4|694.4|696.1|695.1|695.4|694.4|71
1752663300000|2025-07-16 10:55:00|695.5|694.5|694.6|693.6|695.6|694.6|694.6|693.6|190
1752663600000|2025-07-16 11:00:00|694.9|693.9|694.9|693.9|695.3|694.3|694.9|693.9|80
1752663900000|2025-07-16 11:05:00|695|694|694.1|693.1|695.1|694.1|693.9|692.9|1641
1752664200000|2025-07-16 11:10:00|693.6|692.6|693.1|692.1|693.6|692.6|692.6|691.6|965
1752664500000|2025-07-16 11:15:00|692.9|691.9|693.9|692.9|694.1|693.1|692.9|691.9|445
1752664800000|2025-07-16 11:20:00|694.1|693.1|693.9|692.9|694.1|693.1|693.4|692.4|247
1752665100000|2025-07-16 11:25:00|693.6|692.6|694.1|693.1|694.3|693.3|693.4|692.4|166
1752665400000|2025-07-16 11:30:00|694.4|693.4|693.9|692.9|694.4|693.4|693.6|692.6|138
1752665700000|2025-07-16 11:35:00|694|693|693|692|694|693|692.9|691.9|316
1752666000000|2025-07-16 11:40:00|692.9|691.9|693.6|692.6|693.9|692.9|692.9|691.9|69
1752666300000|2025-07-16 11:45:00|693.4|692.4|693.6|692.6|693.6|692.6|692.6|691.6|255
1752666600000|2025-07-16 11:50:00|693.4|692.4|693.9|692.9|694.1|693.1|693.1|692.1|279
1752666900000|2025-07-16 11:55:00|693.8|692.8|692.9|691.9|694.1|693.1|692.6|691.6|152
1752667200000|2025-07-16 12:00:00|692.6|691.6|692.9|691.9|693.4|692.4|692.6|691.6|317
1752667500000|2025-07-16 12:05:00|693.1|692.1|692.1|691.1|693.1|692.1|692.1|691.1|227
1752667800000|2025-07-16 12:10:00|692.4|691.4|691.4|690.4|692.8|691.8|691.4|690.4|220
1752668100000|2025-07-16 12:15:00|691.6|690.6|691.6|690.6|691.6|690.6|690.9|689.9|170
1752668400000|2025-07-16 12:20:00|691.9|690.9|692.9|691.9|692.9|691.9|691.6|690.6|193
1752668700000|2025-07-16 12:25:00|693|692|692.9|691.9|693.1|692.1|692.4|691.4|148
1752669000000|2025-07-16 12:30:00|692.6|691.6|693.6|692.6|693.9|692.9|692.4|691.4|559
1752669300000|2025-07-16 12:35:00|693.4|692.4|693.1|692.1|693.6|692.6|692.8|691.8|460
1752669600000|2025-07-16 12:40:00|693|692|693.1|692.1|693.4|692.4|692.9|691.9|265
1752669900000|2025-07-16 12:45:00|693.4|692.4|693.1|692.1|693.4|692.4|692.6|691.6|149
1752670200000|2025-07-16 12:50:00|693.4|692.4|693.4|692.4|693.6|692.6|693.1|692.1|93
1752670500000|2025-07-16 12:55:00|693.6|692.6|693.6|692.6|693.6|692.6|693|692|84
1752670800000|2025-07-16 13:00:00|693.4|692.4|695.3|694.3|695.4|694.4|692.1|691.1|667
1752671100000|2025-07-16 13:05:00|695.4|694.4|695.4|694.4|696|695|694.9|693.9|325
1752671400000|2025-07-16 13:10:00|695.5|694.5|693.5|692.5|695.5|694.5|693.4|692.4|237
1752671700000|2025-07-16 13:15:00|693.4|692.4|694.6|693.6|694.6|693.6|692.8|691.8|142
1752672000000|2025-07-16 13:20:00|694.4|693.4|693.6|692.6|694.5|693.5|693.6|692.6|777
1752672300000|2025-07-16 13:25:00|693.8|692.8|693.4|692.4|693.9|692.9|692.9|691.9|645
1752672600000|2025-07-16 13:30:00|693.3|692.3|694.9|693.9|694.9|693.9|693.1|692.1|292
1752672900000|2025-07-16 13:35:00|695.1|694.1|696.1|695.1|697.6|696.6|695.1|694.1|799
1752673200000|2025-07-16 13:40:00|696.4|695.4|694.6|693.6|696.4|695.4|694.6|693.6|191
1752673500000|2025-07-16 13:45:00|694.9|693.9|693.6|692.6|695.1|694.1|693.4|692.4|243
1752673800000|2025-07-16 13:50:00|693.8|692.8|693.8|692.8|693.9|692.9|693.1|692.1|221
1752674100000|2025-07-16 13:55:00|693.9|692.9|693.5|692.5|693.9|692.9|693.4|692.4|179
1752674400000|2025-07-16 14:00:00|693.6|692.6|694.6|693.6|694.9|693.9|693.4|692.4|256
1752674700000|2025-07-16 14:05:00|694.4|693.4|693.9|692.9|694.9|693.9|693.9|692.9|464
1752675000000|2025-07-16 14:10:00|694.1|693.1|694.9|693.9|694.9|693.9|694|693|239
1752675300000|2025-07-16 14:15:00|694.6|693.6|694.9|693.9|695.1|694.1|694.6|693.6|202
1752675600000|2025-07-16 14:20:00|695.1|694.1|694.6|693.6|695.6|694.6|694.1|693.1|244
1752675900000|2025-07-16 14:25:00|694.4|693.4|694.9|693.9|695.5|694.5|694.4|693.4|417
1752676200000|2025-07-16 14:30:00|694.3|693.3|689.4|688.4|694.3|693.3|689.1|688.1|3083
1752676500000|2025-07-16 14:35:00|689.3|688.3|690.9|689.9|691.1|690.1|688.6|687.6|649
1752676800000|2025-07-16 14:40:00|690.6|689.6|688.9|687.9|690.6|689.6|688.6|687.6|1064
1752677100000|2025-07-16 14:45:00|689|688|689.4|688.4|690.4|689.4|688.1|687.1|922
1752677400000|2025-07-16 14:50:00|689.5|688.5|688.9|687.9|690.4|689.4|688|687|630
1752677700000|2025-07-16 14:55:00|688.8|687.8|688.1|687.1|689.6|688.6|687.4|686.4|904
1752678000000|2025-07-16 15:00:00|688.5|687.5|686.9|685.9|689.1|688.1|686.9|685.9|1849
1752678300000|2025-07-16 15:05:00|687.1|686.1|686.9|685.9|687.4|686.4|686.6|685.6|1182
1752678600000|2025-07-16 15:10:00|687.1|686.1|689.1|688.1|689.6|688.6|686.9|685.9|895
1752678900000|2025-07-16 15:15:00|689|688|690.4|689.4|690.4|689.4|687|686|1259
1752679200000|2025-07-16 15:20:00|690.6|689.6|693.1|692.1|693.9|692.9|690.6|689.6|2420
1752679500000|2025-07-16 15:25:00|692.9|691.9|691.1|690.1|693.6|692.6|690.9|689.9|2319
1752679800000|2025-07-16 15:30:00|691|690|692.6|691.6|692.6|691.6|689.9|688.9|1177
1752680100000|2025-07-16 15:35:00|692.8|691.8|693.1|692.1|694.6|693.6|692.5|691.5|1652
1752680400000|2025-07-16 15:40:00|693.3|692.3|693.6|692.6|693.9|692.9|692.9|691.9|425
1752680700000|2025-07-16 15:45:00|693.8|692.8|693.6|692.6|694.6|693.6|693.6|692.6|551
1752681000000|2025-07-16 15:50:00|693.5|692.5|695.4|694.4|696.4|695.4|693.4|692.4|1904
1752681300000|2025-07-16 15:55:00|695.8|694.8|696.8|695.8|698.6|697.6|695.6|694.6|2144
1752681600000|2025-07-16 16:00:00|696.6|695.6|698|697|698.4|697.4|696|695|860
1752681900000|2025-07-16 16:05:00|698.1|697.1|697.9|696.9|698.5|697.5|697.4|696.4|279
1752682200000|2025-07-16 16:10:00|697.8|696.8|697.6|696.6|698.9|697.9|697.1|696.1|217
1752682500000|2025-07-16 16:15:00|697.5|696.5|697.4|696.4|697.6|696.6|696.8|695.8|258
1752682800000|2025-07-16 16:20:00|697.6|696.6|698.4|697.4|698.6|697.6|697|696|370
1752683100000|2025-07-16 16:25:00|698.1|697.1|698.5|697.5|698.6|697.6|697.9|696.9|750
1752683400000|2025-07-16 16:30:00|698.6|697.6|697.4|696.4|698.6|697.6|696.9|695.9|401
1752683700000|2025-07-16 16:35:00|697.5|696.5|698.6|697.6|698.9|697.9|696.9|695.9|214
1752684000000|2025-07-16 16:40:00|698.9|697.9|698.8|697.8|699.6|698.6|698.4|697.4|153
1752684300000|2025-07-16 16:45:00|698.6|697.6|699.1|698.1|700|699|698.6|697.6|228
1752684600000|2025-07-16 16:50:00|699|698|698.6|697.6|699.4|698.4|698.6|697.6|379
1752684900000|2025-07-16 16:55:00|698.4|697.4|697.4|696.4|698.4|697.4|697.3|696.3|396
1752685200000|2025-07-16 17:00:00|697.1|696.1|699.1|698.1|699.4|698.4|697.1|696.1|339
1752685500000|2025-07-16 17:05:00|698.9|697.9|699.5|698.5|699.6|698.6|698.4|697.4|299
1752685800000|2025-07-16 17:10:00|699.6|698.6|698.9|697.9|699.6|698.6|698.9|697.9|84
1752686100000|2025-07-16 17:15:00|699|698|698|697|699.1|698.1|697.9|696.9|103
1752686400000|2025-07-16 17:20:00|698.1|697.1|698.4|697.4|699|698|697.9|696.9|179
1752686700000|2025-07-16 17:25:00|698.3|697.3|698.5|697.5|698.5|697.5|697.6|696.6|105
1752687000000|2025-07-16 17:30:00|698.6|697.6|697.6|696.6|698.6|697.6|697.5|696.5|221
1752687300000|2025-07-16 17:35:00|697.5|696.5|696.6|695.6|697.8|696.8|696.6|695.6|37
1752687600000|2025-07-16 17:40:00|696.9|695.9|697.5|696.5|697.5|696.5|696.6|695.6|42
1752687900000|2025-07-16 17:45:00|697.6|696.6|698.9|697.9|699.4|698.4|697.1|696.1|180
1752688200000|2025-07-16 17:50:00|699|698|699.1|698.1|699.9|698.9|698.9|697.9|75
1752688500000|2025-07-16 17:55:00|699.3|698.3|699.1|698.1|699.4|698.4|698.9|697.9|30
1752688800000|2025-07-16 18:00:00|698.9|697.9|699.4|698.4|699.9|698.9|698.9|697.9|23
1752689100000|2025-07-16 18:05:00|699.5|698.5|699.4|698.4|699.6|698.6|698.8|697.8|72
1752689400000|2025-07-16 18:10:00|699.3|698.3|699.3|698.3|699.4|698.4|698.9|697.9|35
1752689700000|2025-07-16 18:15:00|699.1|698.1|698.4|697.4|699.3|698.3|698.4|697.4|12
1752690000000|2025-07-16 18:20:00|698.5|697.5|697.1|696.1|698.5|697.5|696.4|695.4|91
1752690300000|2025-07-16 18:25:00|696.9|695.9|696.9|695.9|697.8|696.8|696.5|695.5|397
1752690600000|2025-07-16 18:30:00|697.1|696.1|697.8|696.8|697.8|696.8|696.4|695.4|105
1752690900000|2025-07-16 18:35:00|697.9|696.9|697.9|696.9|698.1|697.1|697.4|696.4|52
1752691200000|2025-07-16 18:40:00|697.8|696.8|697.6|696.6|697.9|696.9|697.6|696.6|4
1752691500000|2025-07-16 18:45:00|697.5|696.5|697.6|696.6|697.9|696.9|697.4|696.4|37
1752691800000|2025-07-16 18:50:00|697.8|696.8|699.4|698.4|699.5|698.5|697.6|696.6|313
1752692100000|2025-07-16 18:55:00|699.5|698.5|699.4|698.4|699.9|698.9|699.1|698.1|52
1752692400000|2025-07-16 19:00:00|699.6|698.6|699.6|698.6|700.4|699.4|699.6|698.6|74
1752692700000|2025-07-16 19:05:00|699.8|698.8|699.4|698.4|699.8|698.8|699.4|698.4|9
1752693000000|2025-07-16 19:10:00|699.5|698.5|699.1|698.1|699.6|698.6|699.1|698.1|61
1752693300000|2025-07-16 19:15:00|698.9|697.9|698.9|697.9|698.9|697.9|698.9|697.9|13
1752693600000|2025-07-16 19:20:00|698.5|697.5|698.3|697.3|698.6|697.6|698.3|697.3|33
1752693900000|2025-07-16 19:25:00|698.4|697.4|698|697|698.4|697.4|697.8|696.8|71
1752694200000|2025-07-16 19:30:00|698.1|697.1|698|697|698.1|697.1|697.9|696.9|11
1752694500000|2025-07-16 19:35:00|698.1|697.1|698.3|697.3|698.3|697.3|698.1|697.1|3
1752694800000|2025-07-16 19:40:00|698.1|697.1|698.1|697.1|698.5|697.5|698.1|697.1|9
1752695100000|2025-07-16 19:45:00|697.9|696.9|698.3|697.3|698.4|697.4|697.9|696.9|45
1752695400000|2025-07-16 19:50:00|698.1|697.1|699|698|699.1|698.1|698.1|697.1|82
1752695700000|2025-07-16 19:55:00|698.9|697.9|698.6|697.6|698.9|697.9|698.6|697.6|62
1752696000000|2025-07-16 20:00:00|698.8|697.8|698.6|697.6|698.8|697.8|698.5|697.5|13
1752696300000|2025-07-16 20:05:00|698.8|697.8|698.9|697.9|698.9|697.9|698.6|697.6|39
1752696600000|2025-07-16 20:10:00|698.8|697.8|698.9|697.9|698.9|697.9|698.8|697.8|13
1752696900000|2025-07-16 20:15:00|698.8|697.8|698.6|697.6|698.9|697.9|698.6|697.6|60
1752697200000|2025-07-16 20:20:00|698.4|697.4|698.1|697.1|698.4|697.4|698.1|697.1|17
1752697500000|2025-07-16 20:25:00|698|697|697.4|696.4|698.1|697.1|697.4|696.4|57
1752697800000|2025-07-16 20:30:00|697.3|696.3|697.1|696.1|697.3|696.3|697.1|696.1|2
1752698100000|2025-07-16 20:35:00|697.4|696.4|697.3|696.3|697.4|696.4|697.1|696.1|5
1752698400000|2025-07-16 20:40:00|697.4|696.4|697.4|696.4|697.8|696.8|697.4|696.4|5
1752698700000|2025-07-16 20:45:00|697.3|696.3|697.4|696.4|697.4|696.4|697.1|696.1|3
1752699000000|2025-07-16 20:50:00|697.3|696.3|697.4|696.4|697.4|696.4|697|696|93
1752699300000|2025-07-16 20:55:00|697.3|696.3|697.4|696.4|697.4|696.4|697.1|696.1|21
1752699600000|2025-07-16 21:00:00|697.5|696.5|697.6|696.6|697.6|696.6|697.5|696.5|2
1752699900000|2025-07-16 21:05:00|697.4|696.4|697.4|696.4|697.4|696.4|697.4|696.4|0
1752700200000|2025-07-16 21:10:00|697.5|696.5|697.6|696.6|697.6|696.6|697.5|696.5|0
1752700500000|2025-07-16 21:15:00|697.8|696.8|697.6|696.6|697.8|696.8|697.6|696.6|0
1752701100000|2025-07-16 21:25:00|||||||||1
1752701400000|2025-07-16 21:30:00|697.8|696.8|697.9|696.9|697.9|696.9|697.8|696.8|0
1752701700000|2025-07-16 21:35:00|698|697|698|697|698|697|698|697|0
1752702300000|2025-07-16 21:45:00|697.9|696.9|697.8|696.8|697.9|696.9|697.8|696.8|0
1752702600000|2025-07-16 21:50:00|697.9|696.9|699.3|696.3|699.4|696.9|697.8|695.6|0
1752702900000|2025-07-16 21:55:00|699.4|696.4|699.4|696.4|699.4|696.4|699.3|696.3|1
1752710400000|2025-07-17 00:00:00|698.5|697.5|697.9|696.9|698.5|697.5|697.5|696.5|3
1752710700000|2025-07-17 00:05:00|698|697|698.1|697.1|698.3|697.3|697.9|696.9|8
1752711000000|2025-07-17 00:10:00|698.3|697.3|698.5|697.5|698.5|697.5|698.1|697.1|0
1752711300000|2025-07-17 00:15:00|698.4|697.4|698.5|697.5|698.6|697.6|698.4|697.4|0
1752711600000|2025-07-17 00:20:00|698.6|697.6|698.6|697.6|698.6|697.6|698.4|697.4|13
1752711900000|2025-07-17 00:25:00|698.8|697.8|699.3|698.3|699.3|698.3|698.8|697.8|0
1752712200000|2025-07-17 00:30:00|699.4|698.4|699.6|698.6|699.8|698.8|699.4|698.4|26
1752712500000|2025-07-17 00:35:00|699.5|698.5|699.3|698.3|699.6|698.6|699.3|698.3|0
1752712800000|2025-07-17 00:40:00|699.4|698.4|699.5|698.5|699.5|698.5|699.4|698.4|0
1752713100000|2025-07-17 00:45:00|699.4|698.4|699.3|698.3|699.4|698.4|699.3|698.3|0
1752713400000|2025-07-17 00:50:00|699.4|698.4|699.5|698.5|699.5|698.5|699.4|698.4|5
1752713700000|2025-07-17 00:55:00|699.6|698.6|698.8|697.8|699.8|698.8|698.8|697.8|42
1752714000000|2025-07-17 01:00:00|698.6|697.6|697.5|696.5|698.6|697.6|697.4|696.4|25
1752714300000|2025-07-17 01:05:00|697.6|696.6|698.8|697.8|698.8|697.8|697.6|696.6|2
1752714600000|2025-07-17 01:10:00|698.6|697.6|699|698|699.3|698.3|698.5|697.5|0
1752714900000|2025-07-17 01:15:00|698.9|697.9|698.8|697.8|699.1|698.1|698.8|697.8|0
1752715200000|2025-07-17 01:20:00|698.9|697.9|698.8|697.8|698.9|697.9|698.8|697.8|0
1752715500000|2025-07-17 01:25:00|698.9|697.9|699.5|698.5|699.5|698.5|698.9|697.9|0
1752715800000|2025-07-17 01:30:00|699.4|698.4|697.8|696.8|699.5|698.5|697.8|696.8|37
1752716100000|2025-07-17 01:35:00|698|697|698|697|698.1|697.1|697.6|696.6|0
1752716400000|2025-07-17 01:40:00|698.1|697.1|698.3|697.3|698.3|697.3|697.9|696.9|54
1752716700000|2025-07-17 01:45:00|698.4|697.4|698.3|697.3|698.4|697.4|698.1|697.1|0
1752717000000|2025-07-17 01:50:00|698.1|697.1|698|697|698.3|697.3|697.9|696.9|0
1752717300000|2025-07-17 01:55:00|698.1|697.1|698.3|697.3|698.3|697.3|698|697|0
1752717600000|2025-07-17 02:00:00|698.1|697.1|697.9|696.9|698.1|697.1|697.8|696.8|0
1752717900000|2025-07-17 02:05:00|697.8|696.8|697.8|696.8|697.8|696.8|697.5|696.5|3
1752718200000|2025-07-17 02:10:00|697.6|696.6|697.9|696.9|698|697|697.6|696.6|4
1752718500000|2025-07-17 02:15:00|697.8|696.8|697.6|696.6|697.9|696.9|697.6|696.6|5
1752718800000|2025-07-17 02:20:00|697.9|696.9|697.8|696.8|697.9|696.9|697.6|696.6|0
1752719100000|2025-07-17 02:25:00|697.9|696.9|697.9|696.9|697.9|696.9|697.8|696.8|3
1752719400000|2025-07-17 02:30:00|697.8|696.8|697.4|696.4|697.9|696.9|697.4|696.4|14
1752719700000|2025-07-17 02:35:00|697.6|696.6|698|697|698|697|697.6|696.6|19
1752720000000|2025-07-17 02:40:00|697.9|696.9|698|697|698.3|697.3|697.9|696.9|0
1752720300000|2025-07-17 02:45:00|697.9|696.9|698.1|697.1|698.1|697.1|697.9|696.9|2
1752720600000|2025-07-17 02:50:00|698|697|698.3|697.3|698.5|697.5|697.9|696.9|17
1752720900000|2025-07-17 02:55:00|698.4|697.4|697.9|696.9|698.4|697.4|697.9|696.9|2
1752721200000|2025-07-17 03:00:00|697.8|696.8|697.8|696.8|697.8|696.8|697.6|696.6|0
1752721500000|2025-07-17 03:05:00|697.9|696.9|697.9|696.9|698.3|697.3|697.9|696.9|64
1752721800000|2025-07-17 03:10:00|698.1|697.1|698.4|697.4|698.5|697.5|698.1|697.1|6
1752722100000|2025-07-17 03:15:00|698.5|697.5|698.8|697.8|698.8|697.8|698.4|697.4|39
1752722400000|2025-07-17 03:20:00|698.6|697.6|699|698|699.4|698.4|698.6|697.6|22
1752722700000|2025-07-17 03:25:00|699.1|698.1|698.9|697.9|699.1|698.1|698.9|697.9|4
1752723000000|2025-07-17 03:30:00|698.8|697.8|699.1|698.1|699.3|698.3|698.8|697.8|2
1752723300000|2025-07-17 03:35:00|698.9|697.9|699.3|698.3|699.4|698.4|698.9|697.9|4
1752723600000|2025-07-17 03:40:00|699.1|698.1|699.3|698.3|699.4|698.4|699.1|698.1|2
1752723900000|2025-07-17 03:45:00|699.4|698.4|699.8|698.8|699.8|698.8|699.4|698.4|0
1752724200000|2025-07-17 03:50:00|699.6|698.6|698.8|697.8|699.6|698.6|698.8|697.8|8
1752724500000|2025-07-17 03:55:00|698.9|697.9|698.6|697.6|699|698|698.6|697.6|6
1752724800000|2025-07-17 04:00:00|698.4|697.4|698|697|698.5|697.5|697.6|696.6|43
1752725100000|2025-07-17 04:05:00|697.9|696.9|698.1|697.1|698.3|697.3|697.9|696.9|7
1752725400000|2025-07-17 04:10:00|698|697|698|697|698.1|697.1|697.9|696.9|4
1752725700000|2025-07-17 04:15:00|697.9|696.9|697.6|696.6|698|697|697.6|696.6|15
1752726000000|2025-07-17 04:20:00|697.5|696.5|697.4|696.4|697.5|696.5|697.4|696.4|7
1752726300000|2025-07-17 04:25:00|697.1|696.1|697.3|696.3|697.4|696.4|697.1|696.1|6
1752726600000|2025-07-17 04:30:00|697.5|696.5|697.4|696.4|697.5|696.5|697.4|696.4|4
1752726900000|2025-07-17 04:35:00|697.6|696.6|697.4|696.4|697.6|696.6|697.4|696.4|0
1752727200000|2025-07-17 04:40:00|697.3|696.3|697.5|696.5|697.5|696.5|697.1|696.1|4
1752727500000|2025-07-17 04:45:00|697.6|696.6|697.6|696.6|697.6|696.6|697.5|696.5|4
1752727800000|2025-07-17 04:50:00|697.5|696.5|697.1|696.1|697.6|696.6|697.1|696.1|1
1752728100000|2025-07-17 04:55:00|697.4|696.4|697.4|696.4|697.4|696.4|697.3|696.3|11
1752728400000|2025-07-17 05:00:00|697.3|696.3|697.4|696.4|697.5|696.5|697.3|696.3|2
1752728700000|2025-07-17 05:05:00|697.3|696.3|697.4|696.4|697.4|696.4|697.3|696.3|0
1752729000000|2025-07-17 05:10:00|697.5|696.5|697.4|696.4|697.6|696.6|697.4|696.4|8
1752729300000|2025-07-17 05:15:00|697.5|696.5|697|696|697.6|696.6|696.9|695.9|21
1752729600000|2025-07-17 05:20:00|697.1|696.1|697.1|696.1|697.1|696.1|697|696|0
1752729900000|2025-07-17 05:25:00|697.3|696.3|697.1|696.1|697.3|696.3|697|696|11
1752730200000|2025-07-17 05:30:00|697|696|697.1|696.1|697.4|696.4|696.9|695.9|21
1752730500000|2025-07-17 05:35:00|697|696|697.4|696.4|697.5|696.5|697|696|6
1752730800000|2025-07-17 05:40:00|697.3|696.3|697.4|696.4|697.5|696.5|697.3|696.3|0
1752731100000|2025-07-17 05:45:00|697.5|696.5|697.1|696.1|697.5|696.5|697|696|4
1752731400000|2025-07-17 05:50:00|697|696|697.3|696.3|697.4|696.4|697|696|7
1752731700000|2025-07-17 05:55:00|697.4|696.4|697.8|696.8|697.8|696.8|697.1|696.1|5
1752732000000|2025-07-17 06:00:00|697.6|696.6|697.1|696.1|697.8|696.8|697.1|696.1|13
1752732300000|2025-07-17 06:05:00|697.3|696.3|697.1|696.1|697.4|696.4|697|696|6
1752732600000|2025-07-17 06:10:00|697|696|696.3|695.3|697.1|696.1|696.1|695.1|273
1752732900000|2025-07-17 06:15:00|696.1|695.1|695.9|694.9|696.1|695.1|695.6|694.6|22
1752733200000|2025-07-17 06:20:00|696.1|695.1|696.1|695.1|696.3|695.3|695.9|694.9|12
1752733500000|2025-07-17 06:25:00|695.9|694.9|695.9|694.9|695.9|694.9|695.9|694.9|27
1752733800000|2025-07-17 06:30:00|695.6|694.6|695.6|694.6|695.9|694.9|695.6|694.6|95
1752734100000|2025-07-17 06:35:00|695.8|694.8|695.9|694.9|695.9|694.9|695.6|694.6|10
1752734400000|2025-07-17 06:40:00|695.6|694.6|695.5|694.5|695.6|694.6|695.1|694.1|128
1752734700000|2025-07-17 06:45:00|695.4|694.4|696.1|695.1|696.1|695.1|695.4|694.4|21
1752735000000|2025-07-17 06:50:00|696|695|695.4|694.4|696|695|695.4|694.4|43
1752735300000|2025-07-17 06:55:00|695.3|694.3|695.1|694.1|695.4|694.4|695.1|694.1|68
1752735600000|2025-07-17 07:00:00|695.3|694.3|694.9|693.9|695.4|694.4|694.4|693.4|426
1752735900000|2025-07-17 07:05:00|694.8|693.8|694.6|693.6|695.4|694.4|694.6|693.6|161
1752736200000|2025-07-17 07:10:00|694.9|693.9|695|694|695.1|694.1|694.9|693.9|126
1752736500000|2025-07-17 07:15:00|695.1|694.1|697.3|696.3|697.4|696.4|694.9|693.9|427
1752736800000|2025-07-17 07:20:00|697.1|696.1|696.1|695.1|697.5|696.5|696.1|695.1|156
1752737100000|2025-07-17 07:25:00|696.3|695.3|695.9|694.9|696.6|695.6|695.4|694.4|332
1752737400000|2025-07-17 07:30:00|696.1|695.1|695.4|694.4|696.1|695.1|695.4|694.4|112
1752737700000|2025-07-17 07:35:00|695.5|694.5|695.1|694.1|695.6|694.6|694.6|693.6|170
1752738000000|2025-07-17 07:40:00|694.9|693.9|694.9|693.9|695|694|694.4|693.4|66
1752738300000|2025-07-17 07:45:00|695|694|696.4|695.4|696.4|695.4|695|694|149
1752738600000|2025-07-17 07:50:00|696.3|695.3|697.4|696.4|697.9|696.9|696.3|695.3|624
1752738900000|2025-07-17 07:55:00|697.3|696.3|696.6|695.6|697.3|696.3|696.6|695.6|131
1752739200000|2025-07-17 08:00:00|696.9|695.9|697.1|696.1|697.4|696.4|696.6|695.6|127
1752739500000|2025-07-17 08:05:00|697.4|696.4|697.1|696.1|697.9|696.9|696.9|695.9|161
1752739800000|2025-07-17 08:10:00|697|696|697.5|696.5|697.6|696.6|696.9|695.9|214
1752740100000|2025-07-17 08:15:00|697.6|696.6|697.6|696.6|697.9|696.9|696.9|695.9|404
1752740400000|2025-07-17 08:20:00|697.5|696.5|697.4|696.4|698.1|697.1|697.1|696.1|110
1752740700000|2025-07-17 08:25:00|697.6|696.6|696.1|695.1|697.6|696.6|695.9|694.9|567
1752741000000|2025-07-17 08:30:00|696.3|695.3|698.1|697.1|698.6|697.6|696.3|695.3|962
1752741300000|2025-07-17 08:35:00|698.4|697.4|699.9|698.9|700.3|699.3|698.4|697.4|561
1752741600000|2025-07-17 08:40:00|700.1|699.1|700.3|699.3|700.4|699.4|699.6|698.6|517
1752741900000|2025-07-17 08:45:00|700.4|699.4|700.1|699.1|700.4|699.4|699.6|698.6|433
1752742200000|2025-07-17 08:50:00|700.3|699.3|700.1|699.1|700.4|699.4|699.9|698.9|131
1752742500000|2025-07-17 08:55:00|699.9|698.9|698.9|697.9|700.1|699.1|698.6|697.6|474
1752742800000|2025-07-17 09:00:00|698.8|697.8|697.9|696.9|698.9|697.9|697.1|696.1|199
1752743100000|2025-07-17 09:05:00|697.6|696.6|696.6|695.6|697.8|696.8|696.1|695.1|198
1752743400000|2025-07-17 09:10:00|696.5|695.5|696.9|695.9|696.9|695.9|695.9|694.9|142
1752743700000|2025-07-17 09:15:00|696.6|695.6|698.4|697.4|698.4|697.4|696.6|695.6|168
1752744000000|2025-07-17 09:20:00|698.1|697.1|698.8|697.8|699|698|697.9|696.9|160
1752744300000|2025-07-17 09:25:00|698.6|697.6|698.9|697.9|699.1|698.1|698.4|697.4|74
1752744600000|2025-07-17 09:30:00|699.1|698.1|697.5|696.5|699.3|698.3|697.4|696.4|581
1752744900000|2025-07-17 09:35:00|697.6|696.6|697.9|696.9|698.1|697.1|697.1|696.1|267
1752745200000|2025-07-17 09:40:00|697.8|696.8|697.6|696.6|697.9|696.9|697.1|696.1|166
1752745500000|2025-07-17 09:45:00|697.9|696.9|698.4|697.4|698.8|697.8|697.6|696.6|63
1752745800000|2025-07-17 09:50:00|698.5|697.5|698.9|697.9|699|698|698.4|697.4|30
1752746100000|2025-07-17 09:55:00|698.8|697.8|699.4|698.4|699.4|698.4|698.4|697.4|242
1752746400000|2025-07-17 10:00:00|699.3|698.3|700.4|699.4|700.4|699.4|699.1|698.1|241
1752746700000|2025-07-17 10:05:00|700.6|699.6|700.9|699.9|700.9|699.9|700.6|699.6|265
1752747000000|2025-07-17 10:10:00|701.1|700.1|701.9|700.9|701.9|700.9|701.1|700.1|374
1752747300000|2025-07-17 10:15:00|701.6|700.6|701.8|700.8|701.9|700.9|701.4|700.4|386
1752747600000|2025-07-17 10:20:00|701.9|700.9|701.4|700.4|702.1|701.1|701.1|700.1|388
1752747900000|2025-07-17 10:25:00|701.1|700.1|700.1|699.1|701.4|700.4|700.1|699.1|481
1752748200000|2025-07-17 10:30:00|700.4|699.4|700.4|699.4|700.5|699.5|699.6|698.6|202
1752748500000|2025-07-17 10:35:00|700.6|699.6|700.4|699.4|700.6|699.6|699.9|698.9|172
1752748800000|2025-07-17 10:40:00|700.6|699.6|700|699|700.8|699.8|699.9|698.9|212
1752749100000|2025-07-17 10:45:00|699.9|698.9|700.1|699.1|700.4|699.4|699.3|698.3|242
1752749400000|2025-07-17 10:50:00|700.3|699.3|700.6|699.6|700.6|699.6|699.9|698.9|208
1752749700000|2025-07-17 10:55:00|700.4|699.4|700.1|699.1|701.4|700.4|700.1|699.1|589
1752750000000|2025-07-17 11:00:00|699.9|698.9|699.6|698.6|700.9|699.9|699.6|698.6|368
1752750300000|2025-07-17 11:05:00|699.9|698.9|700.4|699.4|700.6|699.6|699.9|698.9|105
1752750600000|2025-07-17 11:10:00|700.3|699.3|699|698|700.4|699.4|698.8|697.8|320
1752750900000|2025-07-17 11:15:00|699.1|698.1|699.9|698.9|700.1|699.1|699.1|698.1|376
1752751200000|2025-07-17 11:20:00|699.8|698.8|700.6|699.6|700.9|699.9|699.4|698.4|202
1752751500000|2025-07-17 11:25:00|700.4|699.4|699.8|698.8|700.4|699.4|699.6|698.6|74
1752751800000|2025-07-17 11:30:00|699.9|698.9|700.1|699.1|700.4|699.4|699.9|698.9|37
1752752100000|2025-07-17 11:35:00|700|699|700.1|699.1|700.1|699.1|699.6|698.6|44
1752752400000|2025-07-17 11:40:00|699.9|698.9|700|699|700.1|699.1|699.4|698.4|48
1752752700000|2025-07-17 11:45:00|700.3|699.3|700.9|699.9|701.1|700.1|700.3|699.3|246
1752753000000|2025-07-17 11:50:00|701.1|700.1|701.1|700.1|701.1|700.1|700.6|699.6|261
1752753300000|2025-07-17 11:55:00|701.3|700.3|701.5|700.5|702.1|701.1|701.1|700.1|654
1752753600000|2025-07-17 12:00:00|701.6|700.6|702.9|701.9|703.1|702.1|701.4|700.4|484
1752753900000|2025-07-17 12:05:00|702.8|701.8|702.6|701.6|703.6|702.6|702.5|701.5|367
1752754200000|2025-07-17 12:10:00|702.5|701.5|703.4|702.4|703.6|702.6|702.1|701.1|204
1752754500000|2025-07-17 12:15:00|703.3|702.3|702.1|701.1|703.4|702.4|702.1|701.1|373
1752754800000|2025-07-17 12:20:00|701.9|700.9|701.9|700.9|702.1|701.1|701.5|700.5|284
1752755100000|2025-07-17 12:25:00|701.8|700.8|702.5|701.5|702.6|701.6|701.6|700.6|244
1752755400000|2025-07-17 12:30:00|702.6|701.6|702.4|701.4|702.9|701.9|701.6|700.6|1015
1752755700000|2025-07-17 12:35:00|702.5|701.5|702.9|701.9|703.1|702.1|702.4|701.4|1007
1752756000000|2025-07-17 12:40:00|702.8|701.8|702.9|701.9|703.1|702.1|702.5|701.5|371
1752756300000|2025-07-17 12:45:00|702.6|701.6|702.1|701.1|703.1|702.1|701.9|700.9|241
1752756600000|2025-07-17 12:50:00|701.9|700.9|701.9|700.9|702.1|701.1|701.4|700.4|156
1752756900000|2025-07-17 12:55:00|702|701|701.6|700.6|702.1|701.1|701.4|700.4|175
1752757200000|2025-07-17 13:00:00|701.9|700.9|701.9|700.9|702.6|701.6|701.4|700.4|1010
1752757500000|2025-07-17 13:05:00|702.1|701.1|701.3|700.3|702.9|701.9|701.1|700.1|457
1752757800000|2025-07-17 13:10:00|701.1|700.1|704.6|703.6|704.6|703.6|700.9|699.9|2322
1752758100000|2025-07-17 13:15:00|704.8|703.8|704.1|703.1|705.9|704.9|703.9|702.9|1998
1752758400000|2025-07-17 13:20:00|704.4|703.4|704.4|703.4|705.1|704.1|704.4|703.4|458
1752758700000|2025-07-17 13:25:00|704.1|703.1|703.8|702.8|704.1|703.1|703.1|702.1|489
1752759000000|2025-07-17 13:30:00|703.6|702.6|704.6|703.6|705.1|704.1|703.5|702.5|351
1752759300000|2025-07-17 13:35:00|704.9|703.9|704.9|703.9|705.1|704.1|703.6|702.6|863
1752759600000|2025-07-17 13:40:00|704.6|703.6|705.1|704.1|705.1|704.1|704.1|703.1|539
1752759900000|2025-07-17 13:45:00|705.3|704.3|704.9|703.9|705.9|704.9|704.9|703.9|391
1752760200000|2025-07-17 13:50:00|705.1|704.1|704.9|703.9|705.6|704.6|704.9|703.9|647
1752760500000|2025-07-17 13:55:00|704.6|703.6|705.5|704.5|705.9|704.9|704.4|703.4|383
1752760800000|2025-07-17 14:00:00|705.6|704.6|703.9|702.9|705.9|704.9|703.6|702.6|848
1752761100000|2025-07-17 14:05:00|703.6|702.6|704.1|703.1|704.9|703.9|703.6|702.6|715
1752761400000|2025-07-17 14:10:00|703.9|702.9|704.8|703.8|705.1|704.1|703.9|702.9|742
1752761700000|2025-07-17 14:15:00|704.9|703.9|705.6|704.6|705.6|704.6|704.8|703.8|1290
1752762000000|2025-07-17 14:20:00|705.9|704.9|707.1|706.1|707.9|706.9|705.9|704.9|1233
1752762300000|2025-07-17 14:25:00|707|706|705.9|704.9|707|706|705.6|704.6|335
1752762600000|2025-07-17 14:30:00|705.8|704.8|706.9|705.9|706.9|705.9|704.9|703.9|717
1752762900000|2025-07-17 14:35:00|707|706|706.9|705.9|707.1|706.1|706.1|705.1|433
1752763200000|2025-07-17 14:40:00|706.6|705.6|707.1|706.1|707.6|706.6|706.1|705.1|737
1752763500000|2025-07-17 14:45:00|706.9|705.9|707.1|706.1|707.6|706.6|706.9|705.9|605
1752763800000|2025-07-17 14:50:00|707.3|706.3|709.1|708.1|709.1|708.1|707.3|706.3|1536
1752764100000|2025-07-17 14:55:00|709.4|708.4|712.1|711.1|712.1|711.1|709.4|708.4|2671
1752764400000|2025-07-17 15:00:00|711.8|710.8|712.6|711.6|712.6|711.6|710.9|709.9|1019
1752764700000|2025-07-17 15:05:00|712.4|711.4|712.4|711.4|712.9|711.9|711|710|779
1752765000000|2025-07-17 15:10:00|712.3|711.3|711.9|710.9|712.3|711.3|711.4|710.4|643
1752765300000|2025-07-17 15:15:00|712.1|711.1|712.1|711.1|712.4|711.4|711.9|710.9|1146
1752765600000|2025-07-17 15:20:00|711.9|710.9|711.9|710.9|712.4|711.4|711.6|710.6|410
1752765900000|2025-07-17 15:25:00|712.1|711.1|712.4|711.4|713.4|712.4|712.1|711.1|1694
1752766200000|2025-07-17 15:30:00|712.6|711.6|711.1|710.1|712.9|711.9|711.1|710.1|1660
1752766500000|2025-07-17 15:35:00|711|710|712.9|711.9|713.4|712.4|710.9|709.9|1114
1752766800000|2025-07-17 15:40:00|712.6|711.6|713.6|712.6|713.9|712.9|712.6|711.6|397
1752767100000|2025-07-17 15:45:00|713.5|712.5|713.1|712.1|713.6|712.6|712.3|711.3|679
1752767400000|2025-07-17 15:50:00|713|712|712.6|711.6|713.1|712.1|712.1|711.1|231
1752767700000|2025-07-17 15:55:00|712.9|711.9|712.9|711.9|713.1|712.1|712.6|711.6|55
1752768000000|2025-07-17 16:00:00|713.1|712.1|714.1|713.1|714.1|713.1|713.1|712.1|612
1752768300000|2025-07-17 16:05:00|714|713|714.9|713.9|715.4|714.4|713.9|712.9|2472
1752768600000|2025-07-17 16:10:00|714.6|713.6|714.4|713.4|715.4|714.4|714.4|713.4|401
1752768900000|2025-07-17 16:15:00|714.3|713.3|714.9|713.9|714.9|713.9|714|713|980
1752769200000|2025-07-17 16:20:00|714.8|713.8|713.9|712.9|714.8|713.8|713.1|712.1|784
1752769500000|2025-07-17 16:25:00|714.1|713.1|715.3|714.3|715.4|714.4|713.9|712.9|670
1752769800000|2025-07-17 16:30:00|715.4|714.4|715.1|714.1|716.1|715.1|714.6|713.6|437
1752770100000|2025-07-17 16:35:00|715.3|714.3|715.1|714.1|715.6|714.6|714.9|713.9|341
1752770400000|2025-07-17 16:40:00|715|714|716.1|715.1|716.1|715.1|714.6|713.6|235
1752770700000|2025-07-17 16:45:00|716.4|715.4|715.5|714.5|716.4|715.4|715.4|714.4|381
1752771000000|2025-07-17 16:50:00|715.6|714.6|716.4|715.4|716.4|715.4|715.6|714.6|947
1752771300000|2025-07-17 16:55:00|716.6|715.6|717.3|716.3|717.4|716.4|716.4|715.4|1066
1752771600000|2025-07-17 17:00:00|717.4|716.4|718.6|717.6|719.1|718.1|717.1|716.1|1627
1752771900000|2025-07-17 17:05:00|718.5|717.5|717.9|716.9|718.8|717.8|717.6|716.6|382
1752772200000|2025-07-17 17:10:00|717.8|716.8|717.6|716.6|718.1|717.1|717.6|716.6|149
1752772500000|2025-07-17 17:15:00|717.5|716.5|717.6|716.6|717.6|716.6|716.6|715.6|477
1752772800000|2025-07-17 17:20:00|717.8|716.8|717.3|716.3|718.9|717.9|717.1|716.1|271
1752773100000|2025-07-17 17:25:00|717.4|716.4|717.9|716.9|718.1|717.1|717.1|716.1|256
1752773400000|2025-07-17 17:30:00|718.1|717.1|718.4|717.4|719|718|717.6|716.6|136
1752773700000|2025-07-17 17:35:00|718.3|717.3|718.3|717.3|718.4|717.4|717.9|716.9|81
1752774000000|2025-07-17 17:40:00|718.4|717.4|718.3|717.3|718.4|717.4|717.6|716.6|192
1752774300000|2025-07-17 17:45:00|718.1|717.1|718.1|717.1|719.1|718.1|718.1|717.1|223
1752774600000|2025-07-17 17:50:00|718|717|716.6|715.6|718|717|716.6|715.6|223
1752774900000|2025-07-17 17:55:00|716.8|715.8|717.5|716.5|717.5|716.5|716.6|715.6|160
1752775200000|2025-07-17 18:00:00|717.6|716.6|718.9|717.9|718.9|717.9|717.4|716.4|177
1752775500000|2025-07-17 18:05:00|719.1|718.1|718.1|717.1|719.1|718.1|717.9|716.9|337
1752775800000|2025-07-17 18:10:00|718|717|717.6|716.6|718.1|717.1|717.4|716.4|242
1752776100000|2025-07-17 18:15:00|717.8|716.8|717.9|716.9|718.1|717.1|717.5|716.5|441
1752776400000|2025-07-17 18:20:00|718|717|719.4|718.4|719.4|718.4|717.9|716.9|301
1752776700000|2025-07-17 18:25:00|719.3|718.3|720.4|719.4|720.8|719.8|719.1|718.1|1189
1752777000000|2025-07-17 18:30:00|720.1|719.1|720.6|719.6|720.8|719.8|720.1|719.1|507
1752777300000|2025-07-17 18:35:00|720.5|719.5|720.6|719.6|720.6|719.6|720.4|719.4|294
1752777600000|2025-07-17 18:40:00|720.8|719.8|721.4|720.4|721.4|720.4|720.6|719.6|721
1752777900000|2025-07-17 18:45:00|721.1|720.1|722.1|721.1|722.1|721.1|721.1|720.1|1132
1752778200000|2025-07-17 18:50:00|722.4|721.4|721.6|720.6|722.4|721.4|721.6|720.6|241
1752778500000|2025-07-17 18:55:00|721.4|720.4|721.6|720.6|721.8|720.8|721.4|720.4|59
1752778800000|2025-07-17 19:00:00|721.4|720.4|721.9|720.9|721.9|720.9|721.4|720.4|91
1752779100000|2025-07-17 19:05:00|721.8|720.8|721.9|720.9|722|721|721.8|720.8|31
1752779400000|2025-07-17 19:10:00|721.8|720.8|721.6|720.6|721.8|720.8|721.4|720.4|38
1752779700000|2025-07-17 19:15:00|721.4|720.4|721.3|720.3|721.4|720.4|721.1|720.1|76
1752780000000|2025-07-17 19:20:00|721.4|720.4|721.1|720.1|721.5|720.5|721.1|720.1|14
1752780300000|2025-07-17 19:25:00|721|720|721.1|720.1|721.1|720.1|721|720|31
1752780600000|2025-07-17 19:30:00|721.4|720.4|721.4|720.4|721.4|720.4|721.4|720.4|8
1752780900000|2025-07-17 19:35:00|721.3|720.3|721.4|720.4|721.4|720.4|721.1|720.1|8
1752781200000|2025-07-17 19:40:00|721.1|720.1|721.1|720.1|721.1|720.1|721.1|720.1|59
1752781500000|2025-07-17 19:45:00|720.9|719.9|720.9|719.9|720.9|719.9|720.9|719.9|7
1752781800000|2025-07-17 19:50:00|720.8|719.8|720.8|719.8|720.9|719.9|720.5|719.5|54
1752782100000|2025-07-17 19:55:00|720.6|719.6|721.1|720.1|721.1|720.1|720.4|719.4|70
1752782400000|2025-07-17 20:00:00|721|720|721.1|720.1|721.1|720.1|720.6|719.6|287
1752782700000|2025-07-17 20:05:00|721.4|720.4|721.4|720.4|721.4|720.4|721.1|720.1|41
1752783000000|2025-07-17 20:10:00|||||||||102
1752783300000|2025-07-17 20:15:00|721.1|720.1|721.4|720.4|721.5|720.5|721.1|720.1|35
1752783600000|2025-07-17 20:20:00|721.6|720.6|721.9|720.9|721.9|720.9|721.4|720.4|553
1752783900000|2025-07-17 20:25:00|722|721|722.1|721.1|722.1|721.1|721.9|720.9|59
1752784200000|2025-07-17 20:30:00|722|721|722.1|721.1|722.1|721.1|722|721|10
1752784500000|2025-07-17 20:35:00|722|721|722|721|722.1|721.1|722|721|18
1752784800000|2025-07-17 20:40:00|721.9|720.9|722|721|722.1|721.1|721.9|720.9|15
1752785100000|2025-07-17 20:45:00|722.1|721.1|722|721|722.1|721.1|721.9|720.9|134
1752785400000|2025-07-17 20:50:00|722.1|721.1|722.4|721.4|722.4|721.4|722|721|112
1752785700000|2025-07-17 20:55:00|722.3|721.3|722.4|721.4|722.4|721.4|722.3|721.3|34
1752786000000|2025-07-17 21:00:00|722|721|722|721|722.1|721.1|721.9|720.9|1
1752786300000|2025-07-17 21:05:00|722.1|721.1|722.1|721.1|722.1|721.1|722.1|721.1|1
1752786900000|2025-07-17 21:15:00|722|721|722|721|722|721|722|721|0
1752788400000|2025-07-17 21:40:00|722.1|721.1|722.1|721.1|722.1|721.1|722.1|721.1|3
1752789000000|2025-07-17 21:50:00|722.3|721.3|722.5|719.5|722.9|721.3|722.3|719.4|0
1752789300000|2025-07-17 21:55:00|||||||||20
1752796800000|2025-07-18 00:00:00|721|720|721.6|720.6|721.6|720.6|721|720|37
1752797100000|2025-07-18 00:05:00|721.5|720.5|721.8|720.8|721.9|720.9|721.5|720.5|17
1752797400000|2025-07-18 00:10:00|721.6|720.6|721.8|720.8|721.8|720.8|721.6|720.6|0
1752797700000|2025-07-18 00:15:00|722|721|721.9|720.9|722.1|721.1|721.9|720.9|17
1752798000000|2025-07-18 00:20:00|721.8|720.8|722|721|722|721|721.8|720.8|2
1752798300000|2025-07-18 00:25:00|722.1|721.1|722.3|721.3|722.4|721.4|722|721|3
1752798600000|2025-07-18 00:30:00|722.1|721.1|722.4|721.4|722.4|721.4|722.1|721.1|7
1752798900000|2025-07-18 00:35:00|722.1|721.1|722.1|721.1|722.1|721.1|722.1|721.1|4
1752799200000|2025-07-18 00:40:00|722.4|721.4|722.4|721.4|722.4|721.4|722.1|721.1|11
1752799500000|2025-07-18 00:45:00|||||||||58
1752800100000|2025-07-18 00:55:00|723.1|722.1|722.6|721.6|723.1|722.1|722.5|721.5|81
1752800400000|2025-07-18 01:00:00|722.4|721.4|722.4|721.4|722.6|721.6|721.9|720.9|15
1752800700000|2025-07-18 01:05:00|722.3|721.3|722.3|721.3|722.4|721.4|722.1|721.1|24
1752801000000|2025-07-18 01:10:00|722.4|721.4|723|722|723|722|722.3|721.3|21
1752801300000|2025-07-18 01:15:00|722.9|721.9|723.4|722.4|723.4|722.4|722.9|721.9|19
1752801600000|2025-07-18 01:20:00|723.3|722.3|722.8|721.8|723.4|722.4|722.5|721.5|13
1752801900000|2025-07-18 01:25:00|722.5|721.5|722.5|721.5|722.8|721.8|721.6|720.6|9
1752802200000|2025-07-18 01:30:00|722.4|721.4|722.6|721.6|722.6|721.6|722.4|721.4|54
1752802500000|2025-07-18 01:35:00|722.5|721.5|722.6|721.6|722.6|721.6|722.4|721.4|20
1752802800000|2025-07-18 01:40:00|722.5|721.5|722.3|721.3|722.6|721.6|722.3|721.3|30
1752803100000|2025-07-18 01:45:00|721.9|720.9|721.6|720.6|721.9|720.9|721.5|720.5|3
1752803400000|2025-07-18 01:50:00|721.8|720.8|722.4|721.4|722.4|721.4|721.6|720.6|3
1752803700000|2025-07-18 01:55:00|722.1|721.1|722.5|721.5|722.6|721.6|722.1|721.1|28
1752804000000|2025-07-18 02:00:00|722.6|721.6|722.4|721.4|722.6|721.6|722.4|721.4|15
1752804300000|2025-07-18 02:05:00|722.5|721.5|722.4|721.4|722.5|721.5|722.1|721.1|1
1752804600000|2025-07-18 02:10:00|722.5|721.5|722.4|721.4|722.6|721.6|722.4|721.4|12
1752804900000|2025-07-18 02:15:00|722.6|721.6|723|722|723.1|722.1|722.5|721.5|87
1752805200000|2025-07-18 02:20:00|722.9|721.9|723|722|723.3|722.3|722.9|721.9|3
1752805500000|2025-07-18 02:25:00|723.1|722.1|723|722|723.1|722.1|723|722|0
1752805800000|2025-07-18 02:30:00|722.9|721.9|722.8|721.8|722.9|721.9|722.6|721.6|4
1752806100000|2025-07-18 02:35:00|722.6|721.6|722.5|721.5|722.8|721.8|722.4|721.4|2
1752806400000|2025-07-18 02:40:00|722.6|721.6|722.4|721.4|722.8|721.8|722.4|721.4|1
1752806700000|2025-07-18 02:45:00|722.5|721.5|722.3|721.3|722.5|721.5|722|721|30
1752807000000|2025-07-18 02:50:00|722.4|721.4|723.3|722.3|723.3|722.3|722.1|721.1|169
1752807300000|2025-07-18 02:55:00|723.4|722.4|723.9|722.9|724|723|723.3|722.3|67
1752807600000|2025-07-18 03:00:00|724|723|723.8|722.8|724|723|723.6|722.6|91
1752807900000|2025-07-18 03:05:00|723.9|722.9|724.1|723.1|724.1|723.1|723.9|722.9|53
1752808200000|2025-07-18 03:10:00|723.8|722.8|723.8|722.8|723.9|722.9|723.6|722.6|39
1752808500000|2025-07-18 03:15:00|723.6|722.6|723.6|722.6|723.6|722.6|723.6|722.6|25
1752808800000|2025-07-18 03:20:00|723.9|722.9|723.4|722.4|723.9|722.9|723.1|722.1|42
1752809100000|2025-07-18 03:25:00|723.5|722.5|723.4|722.4|723.5|722.5|723.4|722.4|4
1752809400000|2025-07-18 03:30:00|723.5|722.5|723.6|722.6|723.6|722.6|723.5|722.5|3
1752809700000|2025-07-18 03:35:00|723.4|722.4|723.4|722.4|723.4|722.4|722.8|721.8|46
1752810000000|2025-07-18 03:40:00|723.1|722.1|723.4|722.4|723.5|722.5|723.1|722.1|2
1752810300000|2025-07-18 03:45:00|723.3|722.3|723.4|722.4|723.4|722.4|723.3|722.3|14
1752810600000|2025-07-18 03:50:00|723.3|722.3|722.8|721.8|723.4|722.4|722.8|721.8|130
1752810900000|2025-07-18 03:55:00|722.9|721.9|722.9|721.9|722.9|721.9|722.5|721.5|103
1752811200000|2025-07-18 04:00:00|722.8|721.8|723.9|722.9|724|723|722.5|721.5|43
1752811500000|2025-07-18 04:05:00|724|723|724.1|723.1|724.1|723.1|723.8|722.8|81
1752811800000|2025-07-18 04:10:00|724.8|723.8|724.8|723.8|725.1|724.1|724.6|723.6|131
1752812100000|2025-07-18 04:15:00|725.1|724.1|727|726|727.4|726.4|725|724|480
1752812400000|2025-07-18 04:20:00|726.9|725.9|729.3|728.3|729.5|728.5|726.6|725.6|574
1752812700000|2025-07-18 04:25:00|729.1|728.1|731.5|730.5|732.4|731.4|729|728|1015
1752813000000|2025-07-18 04:30:00|731.6|730.6|731.9|730.9|732.4|731.4|731.6|730.6|233
1752813300000|2025-07-18 04:35:00|732|731|731.8|730.8|732.5|731.5|731.8|730.8|193
1752813600000|2025-07-18 04:40:00|731.9|730.9|732|731|732.3|731.3|731.4|730.4|627
1752813900000|2025-07-18 04:45:00|731.8|730.8|731.1|730.1|731.9|730.9|731.1|730.1|155
1752814200000|2025-07-18 04:50:00|731.5|730.5|731.8|730.8|731.8|730.8|731.4|730.4|62
1752814500000|2025-07-18 04:55:00|731.6|730.6|731.5|730.5|731.6|730.6|731.4|730.4|23
1752814800000|2025-07-18 05:00:00|731.4|730.4|730.8|729.8|731.4|730.4|730.6|729.6|180
1752815100000|2025-07-18 05:05:00|730.9|729.9|730.9|729.9|730.9|729.9|730.6|729.6|21
1752815400000|2025-07-18 05:10:00|730.6|729.6|731|730|731.1|730.1|730.6|729.6|330
1752815700000|2025-07-18 05:15:00|731.1|730.1|731.4|730.4|731.5|730.5|730.8|729.8|289
1752816000000|2025-07-18 05:20:00|731.1|730.1|732|731|732|731|731.1|730.1|99
1752816300000|2025-07-18 05:25:00|732.3|731.3|732.9|731.9|733.4|732.4|732.3|731.3|184
1752816600000|2025-07-18 05:30:00|732.6|731.6|732|731|732.6|731.6|730.9|729.9|180
1752816900000|2025-07-18 05:35:00|731.9|730.9|734.1|733.1|734.4|733.4|731.9|730.9|241
1752817200000|2025-07-18 05:40:00|734|733|733.9|732.9|734.5|733.5|733.8|732.8|55
1752817500000|2025-07-18 05:45:00|733.8|732.8|733.6|732.6|733.9|732.9|733.4|732.4|17
1752817800000|2025-07-18 05:50:00|733.5|732.5|732.8|731.8|734|733|732.4|731.4|189
1752818100000|2025-07-18 05:55:00|732.9|731.9|733|732|733.3|732.3|732.9|731.9|8
1752818400000|2025-07-18 06:00:00|733.1|732.1|730.9|729.9|733.1|732.1|730.9|729.9|80
1752818700000|2025-07-18 06:05:00|731|730|731.4|730.4|731.4|730.4|730.5|729.5|556
1752819000000|2025-07-18 06:10:00|731.6|730.6|733.1|732.1|733.3|732.3|731.6|730.6|281
1752819300000|2025-07-18 06:15:00|733.3|732.3|736.6|735.6|736.9|735.9|732.8|731.8|715
1752819600000|2025-07-18 06:20:00|736.1|735.1|736.1|735.1|737.3|736.3|735.6|734.6|414
1752819900000|2025-07-18 06:25:00|736.4|735.4|739|738|739.9|738.9|736|735|927
1752820200000|2025-07-18 06:30:00|739.1|738.1|740.4|739.4|741.8|740.8|739|738|684
1752820500000|2025-07-18 06:35:00|740.3|739.3|742.4|741.4|744|743|740.1|739.1|1344
1752820800000|2025-07-18 06:40:00|742.3|741.3|742.3|741.3|742.3|741.3|739.1|738.1|656
1752821100000|2025-07-18 06:45:00|742.5|741.5|740.9|739.9|743.6|742.6|740.4|739.4|1023
1752821400000|2025-07-18 06:50:00|740.6|739.6|739.9|738.9|741.4|740.4|739.8|738.8|650
1752821700000|2025-07-18 06:55:00|740.1|739.1|740.4|739.4|742.4|741.4|739.6|738.6|428
1752822000000|2025-07-18 07:00:00|740.1|739.1|736.9|735.9|740.1|739.1|736.9|735.9|752
1752822300000|2025-07-18 07:05:00|737.1|736.1|732.6|731.6|737.1|736.1|732.4|731.4|1925
1752822600000|2025-07-18 07:10:00|732.9|731.9|732.6|731.6|733.3|732.3|731.1|730.1|1934
1752822900000|2025-07-18 07:15:00|732.5|731.5|732.9|731.9|733|732|731.4|730.4|1172
1752823200000|2025-07-18 07:20:00|732.8|731.8|732.1|731.1|733.1|732.1|731.6|730.6|666
1752823500000|2025-07-18 07:25:00|732.4|731.4|731.9|730.9|732.6|731.6|730.4|729.4|1184
1752823800000|2025-07-18 07:30:00|732.1|731.1|732.8|731.8|733.4|732.4|731.6|730.6|403
1752824100000|2025-07-18 07:35:00|732.6|731.6|735.3|734.3|735.3|734.3|732.4|731.4|982
1752824400000|2025-07-18 07:40:00|735.4|734.4|735.4|734.4|736.1|735.1|734.9|733.9|870
1752824700000|2025-07-18 07:45:00|735.1|734.1|734.6|733.6|735.1|734.1|733.8|732.8|793
1752825000000|2025-07-18 07:50:00|734.9|733.9|735.4|734.4|735.9|734.9|734.6|733.6|1118
1752825300000|2025-07-18 07:55:00|735.1|734.1|733.6|732.6|735.4|734.4|733.4|732.4|619
1752825600000|2025-07-18 08:00:00|734.1|733.1|734.1|733.1|734.8|733.8|733.6|732.6|286
1752825900000|2025-07-18 08:05:00|734.3|733.3|734.4|733.4|734.6|733.6|733.4|732.4|393
1752826200000|2025-07-18 08:10:00|734.6|733.6|734.1|733.1|734.8|733.8|733.1|732.1|398
1752826500000|2025-07-18 08:15:00|734.3|733.3|734.1|733.1|734.6|733.6|733.9|732.9|727
1752826800000|2025-07-18 08:20:00|733.9|732.9|735|734|735.9|734.9|732.4|731.4|983
1752827100000|2025-07-18 08:25:00|734.9|733.9|734|733|735.4|734.4|733.3|732.3|1599
1752827400000|2025-07-18 08:30:00|734.1|733.1|734.1|733.1|735.4|734.4|733.6|732.6|1251
1752827700000|2025-07-18 08:35:00|733.4|732.4|733.8|732.8|733.8|732.8|732.4|731.4|1228
1752828000000|2025-07-18 08:40:00|733.9|732.9|733.8|732.8|734.4|733.4|732.9|731.9|1021
1752828300000|2025-07-18 08:45:00|733.6|732.6|734.5|733.5|734.9|733.9|733.6|732.6|591
1752828600000|2025-07-18 08:50:00|734.6|733.6|733.1|732.1|734.6|733.6|732.8|731.8|505
1752828900000|2025-07-18 08:55:00|733.4|732.4|735.6|734.6|736|735|732.9|731.9|1115
1752829200000|2025-07-18 09:00:00|735.9|734.9|736.6|735.6|737.1|736.1|735.3|734.3|1313
1752829500000|2025-07-18 09:05:00|736.8|735.8|737.4|736.4|737.4|736.4|735.8|734.8|430
1752829800000|2025-07-18 09:10:00|737.6|736.6|737.6|736.6|738.6|737.6|737.4|736.4|682
1752830100000|2025-07-18 09:15:00|737.8|736.8|738.9|737.9|738.9|737.9|736.6|735.6|426
1752830400000|2025-07-18 09:20:00|739.1|738.1|739.9|738.9|740.5|739.5|738.5|737.5|1769
1752830700000|2025-07-18 09:25:00|739.8|738.8|741.9|740.9|742|741|739.1|738.1|2044
1752831000000|2025-07-18 09:30:00|742.1|741.1|743.5|742.5|744.4|743.4|742.1|741.1|896
1752831300000|2025-07-18 09:35:00|743.4|742.4|745.6|744.6|746.1|745.1|743.3|742.3|1130
1752831600000|2025-07-18 09:40:00|745.8|744.8|747.4|746.4|747.4|746.4|745|744|1327
1752831900000|2025-07-18 09:45:00|747.3|746.3|747.1|746.1|749.1|748.1|746.6|745.6|1778
1752832200000|2025-07-18 09:50:00|747|746|748.6|747.6|748.6|747.6|745.5|744.5|992
1752832500000|2025-07-18 09:55:00|748.8|747.8|749.1|748.1|750.1|749.1|748.8|747.8|659
1752832800000|2025-07-18 10:00:00|749.4|748.4|749|748|750.6|749.6|748.5|747.5|1460
1752833100000|2025-07-18 10:05:00|748.9|747.9|746.8|745.8|749.9|748.9|746.6|745.6|988
1752833400000|2025-07-18 10:10:00|746.9|745.9|745.1|744.1|747.1|746.1|744.6|743.6|722
1752833700000|2025-07-18 10:15:00|744.9|743.9|745.6|744.6|746.1|745.1|744.4|743.4|715
1752834000000|2025-07-18 10:20:00|745.9|744.9|746.8|745.8|747.6|746.6|745.8|744.8|284
1752834300000|2025-07-18 10:25:00|746.6|745.6|748.4|747.4|748.5|747.5|746.6|745.6|171
1752834600000|2025-07-18 10:30:00|748.5|747.5|746.9|745.9|749.1|748.1|746.6|745.6|400
1752834900000|2025-07-18 10:35:00|747.1|746.1|746.3|745.3|747.8|746.8|745.9|744.9|250
1752835200000|2025-07-18 10:40:00|746.1|745.1|746.5|745.5|747.1|746.1|746.1|745.1|296
1752835500000|2025-07-18 10:45:00|746.4|745.4|744.5|743.5|746.5|745.5|744.1|743.1|499
1752835800000|2025-07-18 10:50:00|744.6|743.6|744.9|743.9|746.4|745.4|744.6|743.6|204
1752836100000|2025-07-18 10:55:00|745.1|744.1|742.8|741.8|745.4|744.4|742.4|741.4|805
1752836400000|2025-07-18 11:00:00|742.6|741.6|744.9|743.9|744.9|743.9|742.4|741.4|803
1752836700000|2025-07-18 11:05:00|745|744|744.4|743.4|745.4|744.4|744.4|743.4|398
1752837000000|2025-07-18 11:10:00|744.1|743.1|744.3|743.3|744.4|743.4|742.6|741.6|739
1752837300000|2025-07-18 11:15:00|744.4|743.4|745.4|744.4|745.4|744.4|743.4|742.4|231
1752837600000|2025-07-18 11:20:00|745.6|744.6|747.1|746.1|747.1|746.1|745.5|744.5|476
1752837900000|2025-07-18 11:25:00|747|746|747|746|747.4|746.4|745.8|744.8|211
1752838200000|2025-07-18 11:30:00|747.1|746.1|748.4|747.4|748.4|747.4|746.9|745.9|406
1752838500000|2025-07-18 11:35:00|748.1|747.1|749.9|748.9|750.1|749.1|747.9|746.9|1121
1752838800000|2025-07-18 11:40:00|749.6|748.6|751.5|750.5|752|751|749.3|748.3|474
1752839100000|2025-07-18 11:45:00|751.4|750.4|753.5|752.5|753.6|752.6|750.9|749.9|836
1752839400000|2025-07-18 11:50:00|753.4|752.4|753.1|752.1|754.1|753.1|753.1|752.1|666
1752839700000|2025-07-18 11:55:00|753.4|752.4|758|757|758.4|757.4|753.4|752.4|1421
1752840000000|2025-07-18 12:00:00|757.9|756.9|760.5|759.5|761.1|760.1|757.3|756.3|1282
1752840300000|2025-07-18 12:05:00|760.4|759.4|761.6|760.6|762.9|761.9|760.1|759.1|1149
1752840600000|2025-07-18 12:10:00|761.9|760.9|761.1|760.1|763.6|762.6|760.6|759.6|1515
1752840900000|2025-07-18 12:15:00|760.9|759.9|762.4|761.4|762.6|761.6|760.8|759.8|704
1752841200000|2025-07-18 12:20:00|762.8|761.8|760.9|759.9|762.8|761.8|759.9|758.9|845
1752841500000|2025-07-18 12:25:00|761|760|760.5|759.5|761|760|760.1|759.1|758
1752841800000|2025-07-18 12:30:00|760.6|759.6|756|755|760.6|759.6|755.9|754.9|2163
1752842100000|2025-07-18 12:35:00|756.1|755.1|753.4|752.4|756.4|755.4|753.4|752.4|1122
1752842400000|2025-07-18 12:40:00|753.6|752.6|752.1|751.1|753.6|752.6|750.9|749.9|1295
1752842700000|2025-07-18 12:45:00|752.3|751.3|753.1|752.1|753.1|752.1|752.3|751.3|572
1752843000000|2025-07-18 12:50:00|752.9|751.9|751.4|750.4|753.1|752.1|750.9|749.9|856
1752843300000|2025-07-18 12:55:00|751.1|750.1|752.1|751.1|754.1|753.1|751.1|750.1|829
1752843600000|2025-07-18 13:00:00|751.8|750.8|750.8|749.8|752.1|751.1|750|749|642
1752843900000|2025-07-18 13:05:00|750.9|749.9|750.1|749.1|751.6|750.6|750|749|1027
1752844200000|2025-07-18 13:10:00|750.3|749.3|750.9|749.9|751.6|750.6|750.1|749.1|599
1752844500000|2025-07-18 13:15:00|751.1|750.1|752.8|751.8|753.8|752.8|751|750|785
1752844800000|2025-07-18 13:20:00|752.4|751.4|750.9|749.9|752.4|751.4|749.6|748.6|1355
1752845100000|2025-07-18 13:25:00|751|750|750.1|749.1|751.1|750.1|750|749|376
1752845400000|2025-07-18 13:30:00|749.9|748.9|748.1|747.1|751.1|750.1|748.1|747.1|884
1752845700000|2025-07-18 13:35:00|748.3|747.3|750.9|749.9|750.9|749.9|748.1|747.1|637
1752846000000|2025-07-18 13:40:00|751.1|750.1|747.8|746.8|751.6|750.6|747.8|746.8|506
1752846300000|2025-07-18 13:45:00|747.4|746.4|748.3|747.3|749.1|748.1|747.1|746.1|772
1752846600000|2025-07-18 13:50:00|748.1|747.1|749.6|748.6|750.6|749.6|748.1|747.1|526
1752846900000|2025-07-18 13:55:00|749.8|748.8|749|748|750.1|749.1|748.6|747.6|322
1752847200000|2025-07-18 14:00:00|749.4|748.4|750|749|750.9|749.9|749.1|748.1|459
1752847500000|2025-07-18 14:05:00|750.1|749.1|752.9|751.9|753.1|752.1|750.1|749.1|582
1752847800000|2025-07-18 14:10:00|752.8|751.8|753.5|752.5|753.9|752.9|751.9|750.9|393
1752848100000|2025-07-18 14:15:00|753.6|752.6|753|752|753.9|752.9|752.6|751.6|341
1752848400000|2025-07-18 14:20:00|753.1|752.1|753.1|752.1|754.1|753.1|752.6|751.6|808
1752848700000|2025-07-18 14:25:00|753.3|752.3|750.9|749.9|753.6|752.6|750.9|749.9|584
1752849000000|2025-07-18 14:30:00|751.1|750.1|751.1|750.1|751.4|750.4|749.5|748.5|684
1752849300000|2025-07-18 14:35:00|751.4|750.4|753.1|752.1|753.6|752.6|751.4|750.4|858
1752849600000|2025-07-18 14:40:00|753.4|752.4|755.9|754.9|756.1|755.1|753.1|752.1|1078
1752849900000|2025-07-18 14:45:00|756.1|755.1|755.8|754.8|756.1|755.1|753.9|752.9|629
1752850200000|2025-07-18 14:50:00|755.9|754.9|755.6|754.6|756.4|755.4|754.6|753.6|358
1752850500000|2025-07-18 14:55:00|755.8|754.8|754|753|755.8|754.8|753.9|752.9|444
1752850800000|2025-07-18 15:00:00|753.9|752.9|747.4|746.4|753.9|752.9|747.1|746.1|1826
1752851100000|2025-07-18 15:05:00|747.1|746.1|745|744|747.4|746.4|739.9|738.9|5365
1752851400000|2025-07-18 15:10:00|745.3|744.3|731.4|730.4|745.3|744.3|726.8|725.8|9761
1752851700000|2025-07-18 15:15:00|730.9|729.9|723.4|722.4|731.1|730.1|719.8|718.8|4654
1752852000000|2025-07-18 15:20:00|723.5|722.5|724.6|723.6|727.8|726.8|721.6|720.6|4055
1752852300000|2025-07-18 15:25:00|724.5|723.5|727.3|726.3|729.8|728.8|724.1|723.1|3299
1752852600000|2025-07-18 15:30:00|727.1|726.1|726.6|725.6|728.1|727.1|724.4|723.4|2219
1752852900000|2025-07-18 15:35:00|726.4|725.4|724.8|723.8|726.6|725.6|721.3|720.3|1386
1752853200000|2025-07-18 15:40:00|724.6|723.6|725.9|724.9|727.9|726.9|724|723|1371
1752853500000|2025-07-18 15:45:00|725.8|724.8|723.8|722.8|727.1|726.1|723.1|722.1|1247
1752853800000|2025-07-18 15:50:00|723.9|722.9|728.5|727.5|728.5|727.5|723.8|722.8|613
1752854100000|2025-07-18 15:55:00|728.4|727.4|727|726|730.3|729.3|726.8|725.8|363
1752854400000|2025-07-18 16:00:00|727.1|726.1|726.1|725.1|727.1|726.1|725.1|724.1|322
1752854700000|2025-07-18 16:05:00|726.3|725.3|726.6|725.6|726.9|725.9|725.9|724.9|332
1752855000000|2025-07-18 16:10:00|726.8|725.8|725.8|724.8|728.6|727.6|725.6|724.6|481
1752855300000|2025-07-18 16:15:00|725.6|724.6|726.3|725.3|726.4|725.4|724.6|723.6|601
1752855600000|2025-07-18 16:20:00|726.1|725.1|726.1|725.1|726.9|725.9|725.5|724.5|396
1752855900000|2025-07-18 16:25:00|726|725|723.6|722.6|726.1|725.1|723|722|259
1752856200000|2025-07-18 16:30:00|723.4|722.4|723.3|722.3|723.6|722.6|722.3|721.3|219
1752856500000|2025-07-18 16:35:00|723.4|722.4|724|723|724.8|723.8|722.8|721.8|330
1752856800000|2025-07-18 16:40:00|723.6|722.6|723.3|722.3|723.8|722.8|723.1|722.1|102
1752857100000|2025-07-18 16:45:00|723.1|722.1|723.1|722.1|724|723|722.9|721.9|291
1752857400000|2025-07-18 16:50:00|723|722|723.4|722.4|723.4|722.4|722.6|721.6|170
1752857700000|2025-07-18 16:55:00|723.1|722.1|722.8|721.8|723.6|722.6|722.4|721.4|380
1752858000000|2025-07-18 17:00:00|723.1|722.1|722.4|721.4|723.4|722.4|722.1|721.1|340
1752858300000|2025-07-18 17:05:00|722.3|721.3|721.9|720.9|722.4|721.4|721.9|720.9|246
1752858600000|2025-07-18 17:10:00|721.4|720.4|721.8|720.8|721.8|720.8|720.9|719.9|237
1752858900000|2025-07-18 17:15:00|721.6|720.6|720.9|719.9|721.8|720.8|720.8|719.8|114
1752859200000|2025-07-18 17:20:00|721|720|722.1|721.1|722.1|721.1|721|720|242
1752859500000|2025-07-18 17:25:00|721.9|720.9|719.9|718.9|721.9|720.9|719.9|718.9|222
1752859800000|2025-07-18 17:30:00|720.1|719.1|720.6|719.6|720.6|719.6|719.6|718.6|218
1752860100000|2025-07-18 17:35:00|720.5|719.5|720.3|719.3|720.9|719.9|720.1|719.1|236
1752860400000|2025-07-18 17:40:00|720.1|719.1|719.3|718.3|720.1|719.1|719.1|718.1|207
1752860700000|2025-07-18 17:45:00|719.4|718.4|718.1|717.1|719.4|718.4|718.1|717.1|349
1752861000000|2025-07-18 17:50:00|718.4|717.4|717.5|716.5|718.6|717.6|717.1|716.1|278
1752861300000|2025-07-18 17:55:00|717.4|716.4|715.9|714.9|717.6|716.6|715.9|714.9|504
1752861600000|2025-07-18 18:00:00|715.6|714.6|715.6|714.6|716.1|715.1|715.1|714.1|1467
1752861900000|2025-07-18 18:05:00|715.8|714.8|716.1|715.1|716.6|715.6|715.4|714.4|321
1752862200000|2025-07-18 18:10:00|715.9|714.9|715.9|714.9|717.6|716.6|715.8|714.8|355
1752862500000|2025-07-18 18:15:00|716|715|716.5|715.5|717.6|716.6|715.9|714.9|464
1752862800000|2025-07-18 18:20:00|716.4|715.4|716.9|715.9|717.5|716.5|716.4|715.4|268
1752863100000|2025-07-18 18:25:00|716.8|715.8|717.1|716.1|717.8|716.8|716.5|715.5|525
1752863400000|2025-07-18 18:30:00|717.3|716.3|718|717|718.1|717.1|716.9|715.9|312
1752863700000|2025-07-18 18:35:00|718.1|717.1|718.1|717.1|718.4|717.4|717.9|716.9|149
1752864000000|2025-07-18 18:40:00|717.9|716.9|718.5|717.5|718.5|717.5|717.4|716.4|151
1752864300000|2025-07-18 18:45:00|718.6|717.6|717.4|716.4|718.6|717.6|717.4|716.4|96
1752864600000|2025-07-18 18:50:00|717.3|716.3|717.4|716.4|717.5|716.5|716.9|715.9|79
1752864900000|2025-07-18 18:55:00|717.5|716.5|716.8|715.8|717.5|716.5|716.8|715.8|91
1752865200000|2025-07-18 19:00:00|716.6|715.6|716|715|716.8|715.8|715.9|714.9|108
1752865500000|2025-07-18 19:05:00|716.1|715.1|716.4|715.4|716.4|715.4|716.1|715.1|72
1752865800000|2025-07-18 19:10:00|716.5|715.5|716.9|715.9|717|716|716.4|715.4|70
1752866100000|2025-07-18 19:15:00|717|716|717.9|716.9|718|717|716.9|715.9|107
1752866400000|2025-07-18 19:20:00|718|717|717.6|716.6|718|717|717.6|716.6|21
1752866700000|2025-07-18 19:25:00|717.8|716.8|717.5|716.5|717.8|716.8|717.1|716.1|64
1752867000000|2025-07-18 19:30:00|717.6|716.6|716.8|715.8|717.8|716.8|716.8|715.8|182
1752867300000|2025-07-18 19:35:00|716.6|715.6|716.6|715.6|716.9|715.9|716.6|715.6|3
1752867600000|2025-07-18 19:40:00|716.8|715.8|715.8|714.8|716.8|715.8|715.8|714.8|34
1752867900000|2025-07-18 19:45:00|715.9|714.9|715.6|714.6|715.9|714.9|715.6|714.6|4
1752868200000|2025-07-18 19:50:00|715.5|714.5|715.1|714.1|715.5|714.5|714.8|713.8|58
1752868500000|2025-07-18 19:55:00|715|714|714.9|713.9|715.1|714.1|714.5|713.5|43
1752868800000|2025-07-18 20:00:00|715|714|715.8|714.8|715.9|714.9|715|714|72
1752869100000|2025-07-18 20:05:00|715.6|714.6|716.1|715.1|716.1|715.1|715.6|714.6|14
1752869400000|2025-07-18 20:10:00|716.5|715.5|717.3|716.3|717.4|716.4|716.5|715.5|140
1752869700000|2025-07-18 20:15:00|717.1|716.1|717.3|716.3|717.5|716.5|717|716|5
1752870000000|2025-07-18 20:20:00|717.1|716.1|717.8|716.8|718.1|717.1|717.1|716.1|28
1752870300000|2025-07-18 20:25:00|717.6|716.6|717.4|716.4|717.6|716.6|717.3|716.3|23
1752870600000|2025-07-18 20:30:00|717.3|716.3|717.4|716.4|717.4|716.4|717.1|716.1|4
1752870900000|2025-07-18 20:35:00|717.5|716.5|717.4|716.4|717.6|716.6|717.4|716.4|11
1752871200000|2025-07-18 20:40:00|717.1|716.1|717.1|716.1|717.1|716.1|717.1|716.1|13
1752871500000|2025-07-18 20:45:00|717.3|716.3|717.1|716.1|717.4|716.4|717.1|716.1|8
1752871800000|2025-07-18 20:50:00|716.9|715.9|716.4|715.4|716.9|715.9|716.3|715.3|44
1752872100000|2025-07-18 20:55:00|716.1|715.1|716.4|715.4|716.4|715.4|716|715|12
1753048800000|2025-07-20 22:00:00|717.4|714.4|718.4|715.4|719.6|716.6|716.3|713.9|4
1753049100000|2025-07-20 22:05:00|717.5|716.5|717.4|716.4|719.3|717|717.3|715.1|0
1753049400000|2025-07-20 22:10:00|717.5|716.5|717.5|716.5|718.6|716.9|716.9|715.5|24
1753049700000|2025-07-20 22:15:00|717.6|716.6|716.4|715.4|717.8|716.8|716.1|715.1|26
1753050000000|2025-07-20 22:20:00|716.1|715.1|717|716|717.1|716.1|716.1|715.1|21
1753050300000|2025-07-20 22:25:00|716.9|715.9|717.1|716.1|717.3|716.3|716.8|715.8|0
1753050600000|2025-07-20 22:30:00|717|716|717|716|717.4|716.4|716.6|715.6|11
1753050900000|2025-07-20 22:35:00|716.8|715.8|716.8|715.8|717|716|716.4|715.4|0
1753051200000|2025-07-20 22:40:00|716.5|715.5|716.8|715.8|716.8|715.8|716.5|715.5|0
1753051500000|2025-07-20 22:45:00|716.9|715.9|717.5|716.5|718|717|716.9|715.9|14
1753051800000|2025-07-20 22:50:00|717.8|716.8|718|717|718.4|717.4|717.8|716.8|15
1753052100000|2025-07-20 22:55:00|717.8|716.8|717.5|716.5|717.8|716.8|717.4|716.4|8
1753052400000|2025-07-20 23:00:00|717.4|716.4|716.5|715.5|717.4|716.4|716.5|715.5|11
1753052700000|2025-07-20 23:05:00|716.3|715.3|718|717|718.1|717.1|716.3|715.3|8
1753053000000|2025-07-20 23:10:00|717.9|716.9|717.9|716.9|718|717|717.5|716.5|26
1753053300000|2025-07-20 23:15:00|717.8|716.8|717.3|716.3|717.8|716.8|717.3|716.3|0
1753053600000|2025-07-20 23:20:00|717.1|716.1|717.4|716.4|718.1|717.1|717|716|9
1753053900000|2025-07-20 23:25:00|717.3|716.3|717.3|716.3|717.4|716.4|716.9|715.9|7
1753054200000|2025-07-20 23:30:00|717.1|716.1|717.1|716.1|717.4|716.4|717|716|4
1753054500000|2025-07-20 23:35:00|717|716|717.3|716.3|717.4|716.4|716.9|715.9|0
1753055100000|2025-07-20 23:45:00|717.4|716.4|717.3|716.3|717.5|716.5|717.3|716.3|0
1753055400000|2025-07-20 23:50:00|717.8|716.8|717.9|716.9|717.9|716.9|717.8|716.8|5
1753055700000|2025-07-20 23:55:00|718|717|718|717|718|717|717.9|716.9|1
1753056000000|2025-07-21 00:00:00|717.8|716.8|716.9|715.9|717.8|716.8|716.8|715.8|4
1753056300000|2025-07-21 00:05:00|716.8|715.8|716.8|715.8|717|716|716.6|715.6|11
1753056600000|2025-07-21 00:10:00|716.5|715.5|715.5|714.5|716.5|715.5|715.5|714.5|5
1753056900000|2025-07-21 00:15:00|715.6|714.6|715.8|714.8|715.9|714.9|715.5|714.5|3
1753057200000|2025-07-21 00:20:00|715.6|714.6|715.8|714.8|715.8|714.8|715.6|714.6|1
1753057500000|2025-07-21 00:25:00|715.9|714.9|715.9|714.9|715.9|714.9|715.8|714.8|1
1753057800000|2025-07-21 00:30:00|715.8|714.8|716.4|715.4|716.4|715.4|715.8|714.8|7
1753058100000|2025-07-21 00:35:00|716.3|715.3|716.6|715.6|716.6|715.6|716.3|715.3|0
1753058400000|2025-07-21 00:40:00|716.8|715.8|716.6|715.6|716.8|715.8|716.5|715.5|0
1753058700000|2025-07-21 00:45:00|717|716|717.3|716.3|717.3|716.3|716.9|715.9|10
1753059000000|2025-07-21 00:50:00|717|716|716.8|715.8|717|716|716.5|715.5|3
1753059300000|2025-07-21 00:55:00|716.9|715.9|718.8|717.8|721.1|720.1|716.9|715.9|270
1753059600000|2025-07-21 01:00:00|718.9|717.9|720.8|719.8|721|720|718.8|717.8|39
1753059900000|2025-07-21 01:05:00|720.5|719.5|720|719|720.5|719.5|719.8|718.8|7
1753060200000|2025-07-21 01:10:00|720.1|719.1|719.4|718.4|720.1|719.1|719.3|718.3|13
1753060500000|2025-07-21 01:15:00|719.6|718.6|719.8|718.8|720|719|719.6|718.6|6
1753060800000|2025-07-21 01:20:00|719.5|718.5|718.3|717.3|719.5|718.5|718|717|6
1753061100000|2025-07-21 01:25:00|718.1|717.1|717.8|716.8|718.1|717.1|717.3|716.3|7
1753061400000|2025-07-21 01:30:00|717.5|716.5|717.3|716.3|717.8|716.8|717.3|716.3|1
1753061700000|2025-07-21 01:35:00|717.1|716.1|717.6|716.6|717.8|716.8|717|716|1
1753062000000|2025-07-21 01:40:00|717.5|716.5|718.1|717.1|718.4|717.4|717.5|716.5|4
1753062300000|2025-07-21 01:45:00|718.3|717.3|718.3|717.3|718.6|717.6|718|717|1
1753062600000|2025-07-21 01:50:00|718.4|717.4|718.3|717.3|718.5|717.5|718|717|17
1753062900000|2025-07-21 01:55:00|718.4|717.4|717.8|716.8|718.6|717.6|717.6|716.6|4
1753063200000|2025-07-21 02:00:00|717.5|716.5|716.5|715.5|717.5|716.5|716.3|715.3|1
1753063500000|2025-07-21 02:05:00|716.8|715.8|716.8|715.8|716.9|715.9|716.3|715.3|3
1753063800000|2025-07-21 02:10:00|717|716|716|715|717|716|715.8|714.8|116
1753064100000|2025-07-21 02:15:00|715.9|714.9|716.3|715.3|717|716|715.9|714.9|9
1753064400000|2025-07-21 02:20:00|716.4|715.4|716.5|715.5|716.6|715.6|716.3|715.3|4
1753064700000|2025-07-21 02:25:00|716.4|715.4|716.3|715.3|716.8|715.8|716.3|715.3|27
1753065000000|2025-07-21 02:30:00|716.4|715.4|716.3|715.3|716.6|715.6|716.3|715.3|8
1753065300000|2025-07-21 02:35:00|716|715|715.4|714.4|716.1|715.1|715.4|714.4|18
1753065600000|2025-07-21 02:40:00|715.5|714.5|715.4|714.4|715.5|714.5|714.9|713.9|22
1753065900000|2025-07-21 02:45:00|715.3|714.3|715.4|714.4|715.6|714.6|715.3|714.3|2
1753066200000|2025-07-21 02:50:00|715.3|714.3|715.4|714.4|715.4|714.4|715.1|714.1|3
1753066500000|2025-07-21 02:55:00|715.3|714.3|715.5|714.5|715.6|714.6|715.3|714.3|18
1753066800000|2025-07-21 03:00:00|715.6|714.6|716.1|715.1|716.3|715.3|715.5|714.5|37
1753067100000|2025-07-21 03:05:00|716.3|715.3|716|715|716.3|715.3|715.9|714.9|3
1753067400000|2025-07-21 03:10:00|715.9|714.9|716.3|715.3|716.3|715.3|715.9|714.9|3
1753067700000|2025-07-21 03:15:00|716.1|715.1|716.6|715.6|716.6|715.6|716.1|715.1|6
1753068000000|2025-07-21 03:20:00|716.8|715.8|716.9|715.9|717|716|716.6|715.6|0
1753068300000|2025-07-21 03:25:00|717|716|716.8|715.8|717.1|716.1|716.5|715.5|7
1753068600000|2025-07-21 03:30:00|716.6|715.6|716.8|715.8|716.8|715.8|716.6|715.6|3
1753068900000|2025-07-21 03:35:00|716.5|715.5|716.5|715.5|716.6|715.6|716.5|715.5|1
1753069200000|2025-07-21 03:40:00|716.3|715.3|716.3|715.3|716.3|715.3|715.9|714.9|10
1753069500000|2025-07-21 03:45:00|||||||||1
1753069800000|2025-07-21 03:50:00|716.4|715.4|716.4|715.4|716.4|715.4|716.3|715.3|0
1753070100000|2025-07-21 03:55:00|716.9|715.9|717|716|717|716|716.9|715.9|13
1753070400000|2025-07-21 04:00:00|717.1|716.1|716.4|715.4|717.3|716.3|716.4|715.4|30
1753070700000|2025-07-21 04:05:00|716.6|715.6|716.4|715.4|716.6|715.6|716.4|715.4|2
1753071000000|2025-07-21 04:10:00|716.5|715.5|716.5|715.5|716.5|715.5|716.5|715.5|2
1753071300000|2025-07-21 04:15:00|716.4|715.4|717.3|716.3|717.3|716.3|716.3|715.3|10
1753071600000|2025-07-21 04:20:00|717|716|717.3|716.3|717.3|716.3|716.8|715.8|22
1753071900000|2025-07-21 04:25:00|717.1|716.1|717.1|716.1|717.1|716.1|717.1|716.1|10
1753072200000|2025-07-21 04:30:00|717.5|716.5|717.8|716.8|718.1|717.1|717.5|716.5|94
1753072500000|2025-07-21 04:35:00|717.6|716.6|717.5|716.5|717.8|716.8|717.5|716.5|5
1753072800000|2025-07-21 04:40:00|717.4|716.4|717.5|716.5|717.5|716.5|717.4|716.4|17
1753073100000|2025-07-21 04:45:00|717.6|716.6|717.4|716.4|717.6|716.6|717.4|716.4|91
1753073400000|2025-07-21 04:50:00|717.5|716.5|717.9|716.9|717.9|716.9|717.5|716.5|48
1753073700000|2025-07-21 04:55:00|717.8|716.8|717.4|716.4|717.9|716.9|717.4|716.4|20
1753074000000|2025-07-21 05:00:00|717.5|716.5|717.8|716.8|717.8|716.8|717.5|716.5|1
1753074300000|2025-07-21 05:05:00|717.6|716.6|717.6|716.6|717.6|716.6|717.6|716.6|3
1753074600000|2025-07-21 05:10:00|717.5|716.5|717.4|716.4|717.5|716.5|717.4|716.4|5
1753074900000|2025-07-21 05:15:00|717.6|716.6|717.4|716.4|717.6|716.6|717.4|716.4|9
1753075200000|2025-07-21 05:20:00|||||||||4
1753075500000|2025-07-21 05:25:00|717.6|716.6|717.9|716.9|717.9|716.9|717.6|716.6|10
1753075800000|2025-07-21 05:30:00|718.1|717.1|718.6|717.6|719.1|718.1|718.1|717.1|68
1753076100000|2025-07-21 05:35:00|718.9|717.9|718.9|717.9|719.5|718.5|718.8|717.8|163
1753076400000|2025-07-21 05:40:00|718.8|717.8|719.1|718.1|719.3|718.3|718.6|717.6|83
1753076700000|2025-07-21 05:45:00|719.3|718.3|717.8|716.8|719.4|718.4|717.8|716.8|39
1753077000000|2025-07-21 05:50:00|717.9|716.9|717.8|716.8|717.9|716.9|717.5|716.5|35
1753077300000|2025-07-21 05:55:00|717.6|716.6|717.5|716.5|718|717|717.5|716.5|26
1753077600000|2025-07-21 06:00:00|717.4|716.4|718.4|717.4|719.4|718.4|717.4|716.4|182
1753077900000|2025-07-21 06:05:00|718.3|717.3|717.9|716.9|718.6|717.6|717.5|716.5|274
1753078200000|2025-07-21 06:10:00|717.6|716.6|716.1|715.1|717.6|716.6|716.1|715.1|110
1753078500000|2025-07-21 06:15:00|716.3|715.3|716.1|715.1|716.3|715.3|715.4|714.4|38
1753078800000|2025-07-21 06:20:00|716|715|716.1|715.1|716.4|715.4|715.9|714.9|45
1753079100000|2025-07-21 06:25:00|715.9|714.9|714.9|713.9|715.9|714.9|714.6|713.6|69
1753079400000|2025-07-21 06:30:00|714.8|713.8|714.1|713.1|714.9|713.9|713.4|712.4|271
1753079700000|2025-07-21 06:35:00|714.4|713.4|713.8|712.8|714.6|713.6|713.1|712.1|260
1753080000000|2025-07-21 06:40:00|713.6|712.6|714.9|713.9|715.1|714.1|713.6|712.6|59
1753080300000|2025-07-21 06:45:00|714.6|713.6|715.6|714.6|716|715|714.4|713.4|241
1753080600000|2025-07-21 06:50:00|715.9|714.9|713.6|712.6|715.9|714.9|711.9|710.9|980
1753080900000|2025-07-21 06:55:00|713.8|712.8|713.1|712.1|713.8|712.8|713.1|712.1|146
1753081200000|2025-07-21 07:00:00|712.9|711.9|711.8|710.8|712.9|711.9|711.6|710.6|396
1753081500000|2025-07-21 07:05:00|711.9|710.9|711.6|710.6|712.9|711.9|711.6|710.6|248
1753081800000|2025-07-21 07:10:00|711.5|710.5|712.4|711.4|712.6|711.6|711.4|710.4|289
1753082100000|2025-07-21 07:15:00|712.1|711.1|713.9|712.9|714|713|711.8|710.8|656
1753082400000|2025-07-21 07:20:00|713.8|712.8|714.6|713.6|714.9|713.9|712.8|711.8|659
1753082700000|2025-07-21 07:25:00|714.5|713.5|713.9|712.9|714.6|713.6|713|712|167
1753083000000|2025-07-21 07:30:00|714.5|713.5|713|712|714.9|713.9|712.8|711.8|323
1753083300000|2025-07-21 07:35:00|713.1|712.1|716|715|716.1|715.1|712.9|711.9|561
1753083600000|2025-07-21 07:40:00|715.9|714.9|715.4|714.4|716.9|715.9|715|714|518
1753083900000|2025-07-21 07:45:00|715.3|714.3|717.1|716.1|717.4|716.4|715.1|714.1|413
1753084200000|2025-07-21 07:50:00|717.4|716.4|716.5|715.5|717.9|716.9|716|715|412
1753084500000|2025-07-21 07:55:00|716.6|715.6|714.6|713.6|716.6|715.6|714|713|147
1753084800000|2025-07-21 08:00:00|714.8|713.8|715.4|714.4|715.9|714.9|714.4|713.4|374
1753085100000|2025-07-21 08:05:00|715.1|714.1|715.4|714.4|715.6|714.6|714.4|713.4|669
1753085400000|2025-07-21 08:10:00|715.6|714.6|716.6|715.6|716.9|715.9|715.6|714.6|458
1753085700000|2025-07-21 08:15:00|716.8|715.8|715.9|714.9|717.6|716.6|715.6|714.6|728
1753086000000|2025-07-21 08:20:00|715.8|714.8|715.6|714.6|715.8|714.8|714.4|713.4|450
1753086300000|2025-07-21 08:25:00|715.4|714.4|715.1|714.1|716.5|715.5|715.1|714.1|484
1753086600000|2025-07-21 08:30:00|714.9|713.9|715.1|714.1|715.9|714.9|713.9|712.9|628
1753086900000|2025-07-21 08:35:00|714.8|713.8|714.1|713.1|714.9|713.9|713.9|712.9|588
1753087200000|2025-07-21 08:40:00|714|713|713|712|714|713|712.6|711.6|572
1753087500000|2025-07-21 08:45:00|712.9|711.9|713.6|712.6|714.1|713.1|712.9|711.9|286
1753087800000|2025-07-21 08:50:00|713.8|712.8|712.1|711.1|713.9|712.9|711.9|710.9|295
1753088100000|2025-07-21 08:55:00|712|711|711.9|710.9|712.8|711.8|711.3|710.3|432
1753088400000|2025-07-21 09:00:00|712.1|711.1|712.1|711.1|712.5|711.5|711.4|710.4|395
1753088700000|2025-07-21 09:05:00|712.4|711.4|711.9|710.9|712.4|711.4|711.8|710.8|235
1753089000000|2025-07-21 09:10:00|711.8|710.8|711.8|710.8|712.4|711.4|711.6|710.6|133
1753089300000|2025-07-21 09:15:00|711.9|710.9|711.4|710.4|711.9|710.9|711.1|710.1|332
1753089600000|2025-07-21 09:20:00|711.1|710.1|711.6|710.6|712.1|711.1|711.1|710.1|376
1753089900000|2025-07-21 09:25:00|711.5|710.5|711.4|710.4|712.1|711.1|710.9|709.9|339
1753090200000|2025-07-21 09:30:00|711.1|710.1|711.4|710.4|711.9|710.9|710.9|709.9|170
1753090500000|2025-07-21 09:35:00|711.5|710.5|711.9|710.9|712.3|711.3|711.4|710.4|133
1753090800000|2025-07-21 09:40:00|712.1|711.1|713.8|712.8|714.5|713.5|712.1|711.1|385
1753091100000|2025-07-21 09:45:00|713.9|712.9|712.6|711.6|713.9|712.9|712.6|711.6|243
1753091400000|2025-07-21 09:50:00|712.9|711.9|712.6|711.6|713.4|712.4|712.4|711.4|86
1753091700000|2025-07-21 09:55:00|712.8|711.8|713.9|712.9|713.9|712.9|712.1|711.1|43
1753092000000|2025-07-21 10:00:00|713.6|712.6|713.5|712.5|714.9|713.9|713.4|712.4|177
1753092300000|2025-07-21 10:05:00|713.3|712.3|713.9|712.9|713.9|712.9|712.9|711.9|118
1753092600000|2025-07-21 10:10:00|714.1|713.1|714.1|713.1|714.8|713.8|713.3|712.3|173
1753092900000|2025-07-21 10:15:00|713.9|712.9|713.1|712.1|714.1|713.1|713.1|712.1|82
1753093200000|2025-07-21 10:20:00|713.4|712.4|713.5|712.5|714|713|713.4|712.4|35
1753093500000|2025-07-21 10:25:00|713.6|712.6|714.1|713.1|714.3|713.3|713.4|712.4|23
1753093800000|2025-07-21 10:30:00|713.9|712.9|713.4|712.4|714.1|713.1|713.3|712.3|71
1753094100000|2025-07-21 10:35:00|713.1|712.1|714.5|713.5|714.6|713.6|712.5|711.5|612
1753094400000|2025-07-21 10:40:00|714.6|713.6|714.6|713.6|714.9|713.9|714.3|713.3|31
1753094700000|2025-07-21 10:45:00|714.3|713.3|714.9|713.9|715.4|714.4|713.9|712.9|408
1753095000000|2025-07-21 10:50:00|715.1|714.1|715|714|715.9|714.9|714.5|713.5|170
1753095300000|2025-07-21 10:55:00|714.9|713.9|715|714|715.6|714.6|714.8|713.8|247
1753095600000|2025-07-21 11:00:00|715.1|714.1|714.6|713.6|715.4|714.4|714.4|713.4|121
1753095900000|2025-07-21 11:05:00|714.5|713.5|715.1|714.1|715.1|714.1|714.5|713.5|84
1753096200000|2025-07-21 11:10:00|715.4|714.4|715.6|714.6|716.4|715.4|715.4|714.4|419
1753096500000|2025-07-21 11:15:00|715.8|714.8|715.6|714.6|715.9|714.9|715.4|714.4|75
1753096800000|2025-07-21 11:20:00|715.9|714.9|715.1|714.1|716.1|715.1|715.1|714.1|123
1753097100000|2025-07-21 11:25:00|715.3|714.3|719.6|718.6|719.9|718.9|715.1|714.1|2801
1753097400000|2025-07-21 11:30:00|719.5|718.5|722.1|721.1|723|722|719.5|718.5|683
1753097700000|2025-07-21 11:35:00|721.9|720.9|720.4|719.4|722.1|721.1|719.5|718.5|840
1753098000000|2025-07-21 11:40:00|720.1|719.1|721.4|720.4|722.4|721.4|720.1|719.1|284
1753098300000|2025-07-21 11:45:00|721.3|720.3|721.1|720.1|721.3|720.3|720.3|719.3|116
1753098600000|2025-07-21 11:50:00|721.4|720.4|720.1|719.1|721.4|720.4|720|719|81
1753098900000|2025-07-21 11:55:00|720|719|718.8|717.8|720.6|719.6|718.6|717.6|249
1753099200000|2025-07-21 12:00:00|718.6|717.6|718.6|717.6|719.1|718.1|717.9|716.9|344
1753099500000|2025-07-21 12:05:00|719.1|718.1|720.4|719.4|720.4|719.4|719.1|718.1|199
1753099800000|2025-07-21 12:10:00|720.1|719.1|719.9|718.9|720.4|719.4|719.5|718.5|178
1753100100000|2025-07-21 12:15:00|719.5|718.5|720.4|719.4|720.4|719.4|719.1|718.1|106
1753100400000|2025-07-21 12:20:00|720.3|719.3|720.6|719.6|720.8|719.8|719.6|718.6|174
1753100700000|2025-07-21 12:25:00|720.1|719.1|719.9|718.9|720.6|719.6|719.8|718.8|251
1753101000000|2025-07-21 12:30:00|720.1|719.1|720.9|719.9|721.4|720.4|720.1|719.1|437
1753101300000|2025-07-21 12:35:00|721|720|721.5|720.5|721.8|720.8|720.5|719.5|372
1753101600000|2025-07-21 12:40:00|721.6|720.6|724.1|723.1|724.4|723.4|721.6|720.6|1343
1753101900000|2025-07-21 12:45:00|724|723|722.4|721.4|724.4|723.4|721.6|720.6|305
1753102200000|2025-07-21 12:50:00|722.1|721.1|723.4|722.4|723.4|722.4|721.9|720.9|166
1753102500000|2025-07-21 12:55:00|723.5|722.5|722.1|721.1|723.5|722.5|721.8|720.8|295
1753102800000|2025-07-21 13:00:00|721.9|720.9|723.3|722.3|723.4|722.4|721.4|720.4|285
1753103100000|2025-07-21 13:05:00|723.1|722.1|722.6|721.6|724.1|723.1|722.4|721.4|517
1753103400000|2025-07-21 13:10:00|722.4|721.4|723.9|722.9|724.4|723.4|722.4|721.4|422
1753103700000|2025-07-21 13:15:00|724.4|723.4|723.6|722.6|724.4|723.4|721.9|720.9|591
1753104000000|2025-07-21 13:20:00|723.5|722.5|723.9|722.9|724.4|723.4|723.1|722.1|570
1753104300000|2025-07-21 13:25:00|724|723|723.4|722.4|724.4|723.4|722.6|721.6|190
1753104600000|2025-07-21 13:30:00|723.5|722.5|723.4|722.4|724.9|723.9|723.4|722.4|391
1753104900000|2025-07-21 13:35:00|723.3|722.3|724.5|723.5|725|724|721.6|720.6|962
1753105200000|2025-07-21 13:40:00|724.6|723.6|722.6|721.6|724.6|723.6|722.6|721.6|245
1753105500000|2025-07-21 13:45:00|722.8|721.8|722.1|721.1|723.1|722.1|721.3|720.3|395
1753105800000|2025-07-21 13:50:00|722.3|721.3|721.1|720.1|722.3|721.3|720.1|719.1|511
1753106100000|2025-07-21 13:55:00|721.3|720.3|722.4|721.4|723.6|722.6|721.1|720.1|820
1753106400000|2025-07-21 14:00:00|722.1|721.1|721.4|720.4|722.1|721.1|720.6|719.6|442
1753106700000|2025-07-21 14:05:00|721.6|720.6|719.1|718.1|722.4|721.4|718.6|717.6|660
1753107000000|2025-07-21 14:10:00|718.9|717.9|719.9|718.9|720.4|719.4|718.9|717.9|443
1753107300000|2025-07-21 14:15:00|720|719|720.4|719.4|720.4|719.4|718.6|717.6|312
1753107600000|2025-07-21 14:20:00|720.1|719.1|721.6|720.6|721.9|720.9|719.4|718.4|866
1753107900000|2025-07-21 14:25:00|721.8|720.8|720.4|719.4|721.9|720.9|720.4|719.4|385
1753108200000|2025-07-21 14:30:00|720.1|719.1|721.3|720.3|722|721|720.1|719.1|392
1753108500000|2025-07-21 14:35:00|721.1|720.1|720.9|719.9|722.6|721.6|720.4|719.4|788
1753108800000|2025-07-21 14:40:00|720.6|719.6|721.9|720.9|722.4|721.4|720.6|719.6|448
1753109100000|2025-07-21 14:45:00|722|721|722.8|721.8|722.9|721.9|721.1|720.1|569
1753109400000|2025-07-21 14:50:00|722.9|721.9|726.4|725.4|728.4|727.4|722.9|721.9|2338
1753109700000|2025-07-21 14:55:00|726.6|725.6|728.9|727.9|729.9|728.9|725.6|724.6|1177
1753110000000|2025-07-21 15:00:00|729|728|731.9|730.9|732.5|731.5|728.9|727.9|2866
1753110300000|2025-07-21 15:05:00|732.4|731.4|730.9|729.9|732.4|731.4|730.1|729.1|1347
1753110600000|2025-07-21 15:10:00|731|730|732.9|731.9|732.9|731.9|730.5|729.5|1147
1753110900000|2025-07-21 15:15:00|733.1|732.1|732.9|731.9|733.1|732.1|731.9|730.9|829
1753111200000|2025-07-21 15:20:00|732.8|731.8|732.4|731.4|733.4|732.4|731.6|730.6|1134
1753111500000|2025-07-21 15:25:00|732.6|731.6|731.4|730.4|733.4|732.4|731.1|730.1|1909
1753111800000|2025-07-21 15:30:00|731.5|730.5|731.9|730.9|733.1|732.1|731.4|730.4|667
1753112100000|2025-07-21 15:35:00|732|731|729.8|728.8|732.1|731.1|728.9|727.9|779
1753112400000|2025-07-21 15:40:00|729.9|728.9|728.1|727.1|729.9|728.9|727.5|726.5|535
1753112700000|2025-07-21 15:45:00|727.9|726.9|728.4|727.4|729|728|727.8|726.8|226
1753113000000|2025-07-21 15:50:00|728.3|727.3|727.4|726.4|728.6|727.6|727.1|726.1|234
1753113300000|2025-07-21 15:55:00|727.6|726.6|728.4|727.4|728.9|727.9|727.4|726.4|201
1753113600000|2025-07-21 16:00:00|728.6|727.6|730.4|729.4|730.4|729.4|728.6|727.6|650
1753113900000|2025-07-21 16:05:00|730.6|729.6|731.8|730.8|732|731|730.1|729.1|547
1753114200000|2025-07-21 16:10:00|731.6|730.6|731.8|730.8|732.4|731.4|730.6|729.6|419
1753114500000|2025-07-21 16:15:00|731.6|730.6|732.6|731.6|732.9|731.9|731.6|730.6|73
1753114800000|2025-07-21 16:20:00|732.8|731.8|731.9|730.9|732.8|731.8|731.6|730.6|291
1753115100000|2025-07-21 16:25:00|731.6|730.6|732.3|731.3|732.6|731.6|731.6|730.6|470
1753115400000|2025-07-21 16:30:00|732.1|731.1|732.5|731.5|732.6|731.6|732.1|731.1|236
1753115700000|2025-07-21 16:35:00|732.6|731.6|732.9|731.9|732.9|731.9|732|731|849
1753116000000|2025-07-21 16:40:00|732.6|731.6|733.4|732.4|733.5|732.5|732.4|731.4|302
1753116300000|2025-07-21 16:45:00|733.3|732.3|732.3|731.3|733.3|732.3|732.1|731.1|129
1753116600000|2025-07-21 16:50:00|732.1|731.1|732.9|731.9|733.4|732.4|731.8|730.8|2549
1753116900000|2025-07-21 16:55:00|733.1|732.1|733.3|732.3|733.4|732.4|732.8|731.8|259
1753117200000|2025-07-21 17:00:00|733.1|732.1|735.1|734.1|735.1|734.1|732.6|731.6|529
1753117500000|2025-07-21 17:05:00|735.4|734.4|735.6|734.6|735.6|734.6|734.4|733.4|401
1753117800000|2025-07-21 17:10:00|735.8|734.8|738.4|737.4|739.3|738.3|735.6|734.6|3016
1753118100000|2025-07-21 17:15:00|738.5|737.5|739.9|738.9|740.9|739.9|738.5|737.5|1586
1753118400000|2025-07-21 17:20:00|739.6|738.6|738.1|737.1|739.9|738.9|738.1|737.1|269
1753118700000|2025-07-21 17:25:00|738|737|737.6|736.6|738.9|737.9|737.5|736.5|322
1753119000000|2025-07-21 17:30:00|737.9|736.9|739.9|738.9|740.1|739.1|737.9|736.9|215
1753119300000|2025-07-21 17:35:00|739.8|738.8|739.6|738.6|740.6|739.6|739.6|738.6|245
1753119600000|2025-07-21 17:40:00|739.9|738.9|739.6|738.6|739.9|738.9|739.1|738.1|138
1753119900000|2025-07-21 17:45:00|739.8|738.8|738.9|737.9|739.8|738.8|738.6|737.6|78
1753120200000|2025-07-21 17:50:00|739|738|739.9|738.9|740.1|739.1|738.8|737.8|242
1753120500000|2025-07-21 17:55:00|740.1|739.1|740.1|739.1|740.6|739.6|739.9|738.9|106
1753120800000|2025-07-21 18:00:00|740|739|740.1|739.1|741.1|740.1|739.9|738.9|112
1753121100000|2025-07-21 18:05:00|740|739|740.3|739.3|740.4|739.4|739.4|738.4|110
1753121400000|2025-07-21 18:10:00|740.1|739.1|740.4|739.4|740.9|739.9|739.9|738.9|211
1753121700000|2025-07-21 18:15:00|740.5|739.5|740.4|739.4|740.9|739.9|740|739|611
1753122000000|2025-07-21 18:20:00|740.5|739.5|739.3|738.3|740.5|739.5|738.9|737.9|248
1753122300000|2025-07-21 18:25:00|739.4|738.4|739.9|738.9|740.3|739.3|738.6|737.6|1110
1753122600000|2025-07-21 18:30:00|740|739|739.9|738.9|740.1|739.1|739.6|738.6|211
1753122900000|2025-07-21 18:35:00|740.1|739.1|739.4|738.4|740.1|739.1|738.9|737.9|113
1753123200000|2025-07-21 18:40:00|739.5|738.5|738.8|737.8|739.5|738.5|738.6|737.6|37
1753123500000|2025-07-21 18:45:00|738.6|737.6|738.6|737.6|738.9|737.9|738.4|737.4|83
1753123800000|2025-07-21 18:50:00|738.5|737.5|738|737|738.5|737.5|737.4|736.4|70
1753124100000|2025-07-21 18:55:00|737.9|736.9|738.1|737.1|738.3|737.3|737.9|736.9|8
1753124400000|2025-07-21 19:00:00|737.9|736.9|737.9|736.9|738.1|737.1|737.9|736.9|68
1753124700000|2025-07-21 19:05:00|738.1|737.1|737.1|736.1|738.1|737.1|737.1|736.1|35
1753125000000|2025-07-21 19:10:00|737.4|736.4|737|736|737.4|736.4|736.9|735.9|17
1753125300000|2025-07-21 19:15:00|737.1|736.1|736.9|735.9|737.1|736.1|736.9|735.9|9
1753125600000|2025-07-21 19:20:00|736.8|735.8|737.4|736.4|737.4|736.4|736.8|735.8|245
1753125900000|2025-07-21 19:25:00|737.6|736.6|737.8|736.8|737.8|736.8|737.6|736.6|40
1753126200000|2025-07-21 19:30:00|737.9|736.9|737.4|736.4|737.9|736.9|737.4|736.4|57
1753126500000|2025-07-21 19:35:00|737.1|736.1|736.9|735.9|737.1|736.1|736.9|735.9|10
1753126800000|2025-07-21 19:40:00|737.1|736.1|737.1|736.1|737.4|736.4|737.1|736.1|9
1753127100000|2025-07-21 19:45:00|737.3|736.3|737.1|736.1|737.4|736.4|737.1|736.1|23
1753127400000|2025-07-21 19:50:00|737|736|735.5|734.5|737|736|735.3|734.3|191
1753127700000|2025-07-21 19:55:00|735.6|734.6|735.9|734.9|735.9|734.9|735.6|734.6|15
1753128000000|2025-07-21 20:00:00|736|735|736.1|735.1|736.4|735.4|736|735|29
1753128300000|2025-07-21 20:05:00|735.9|734.9|736.1|735.1|736.1|735.1|735.9|734.9|32
1753128600000|2025-07-21 20:10:00|735.9|734.9|735.6|734.6|735.9|734.9|735.6|734.6|23
1753128900000|2025-07-21 20:15:00|735.8|734.8|735.6|734.6|736|735|735.6|734.6|140
1753129200000|2025-07-21 20:20:00|735.5|734.5|735.4|734.4|735.6|734.6|735.4|734.4|2
1753129500000|2025-07-21 20:25:00|735.6|734.6|735.4|734.4|735.9|734.9|735.4|734.4|16
1753129800000|2025-07-21 20:30:00|735.5|734.5|735.4|734.4|735.6|734.6|735.1|734.1|8
1753130100000|2025-07-21 20:35:00|735.3|734.3|735.4|734.4|735.4|734.4|735.3|734.3|0
1753130400000|2025-07-21 20:40:00|735.3|734.3|735.1|734.1|735.4|734.4|735.1|734.1|37
1753130700000|2025-07-21 20:45:00|735|734|734.3|733.3|735|734|734.1|733.1|47
1753131000000|2025-07-21 20:50:00|734.4|733.4|734.6|733.6|734.6|733.6|734.4|733.4|33
1753131300000|2025-07-21 20:55:00|734.8|733.8|734.9|733.9|735.1|734.1|734.6|733.6|20
1753131600000|2025-07-21 21:00:00|735|734|735.4|734.4|735.4|734.4|735|734|0
1753131900000|2025-07-21 21:05:00|735.3|734.3|735.5|734.5|735.5|734.5|735.3|734.3|0
1753132200000|2025-07-21 21:10:00|735.4|734.4|735.3|734.3|735.4|734.4|735.3|734.3|0
1753132500000|2025-07-21 21:15:00|735.1|734.1|735.3|734.3|735.3|734.3|735.1|734.1|0
1753133700000|2025-07-21 21:35:00|735.5|734.5|735.6|734.6|735.6|734.6|735.5|734.5|1
1753134600000|2025-07-21 21:50:00|735.5|734.5|736.4|733.4|736.4|734.5|735.5|733.4|0
1753134900000|2025-07-21 21:55:00|736.3|733.3|736.3|733.3|736.3|733.3|736.3|733.3|0
1753142400000|2025-07-22 00:00:00|737|734|735.8|734.8|737.1|735.4|735.5|734|29
1753142700000|2025-07-22 00:05:00|735.9|734.9|736.3|735.3|736.5|735.5|735.8|734.8|15
1753143000000|2025-07-22 00:10:00|736.4|735.4|736.3|735.3|736.5|735.5|736.3|735.3|1
1753143300000|2025-07-22 00:15:00|736.4|735.4|736.3|735.3|736.6|735.6|736.1|735.1|3
1753143600000|2025-07-22 00:20:00|736.1|735.1|736|735|736.3|735.3|736|735|0
1753144200000|2025-07-22 00:30:00|735.8|734.8|735.3|734.3|735.8|734.8|735.1|734.1|0
1753144500000|2025-07-22 00:35:00|735.1|734.1|735.4|734.4|735.4|734.4|735.1|734.1|0
1753144800000|2025-07-22 00:40:00|735.3|734.3|735.8|734.8|735.8|734.8|735.3|734.3|4
1753145100000|2025-07-22 00:45:00|735.6|734.6|735.5|734.5|735.6|734.6|735.5|734.5|0
1753145400000|2025-07-22 00:50:00|735.6|734.6|735.6|734.6|735.6|734.6|735.3|734.3|4
1753145700000|2025-07-22 00:55:00|735.9|734.9|735.3|734.3|736.1|735.1|734.9|733.9|47
1753146000000|2025-07-22 01:00:00|735.4|734.4|735.3|734.3|735.4|734.4|734.9|733.9|1
1753146300000|2025-07-22 01:05:00|735.4|734.4|733|732|735.4|734.4|732.8|731.8|45
1753146600000|2025-07-22 01:10:00|733.3|732.3|733.3|732.3|733.5|732.5|732.5|731.5|25
1753146900000|2025-07-22 01:15:00|733.1|732.1|732.8|731.8|733.1|732.1|732.6|731.6|8
1753147200000|2025-07-22 01:20:00|732.6|731.6|732.6|731.6|732.8|731.8|732.3|731.3|10
1753147500000|2025-07-22 01:25:00|732.8|731.8|733.4|732.4|733.4|732.4|732.5|731.5|8
1753147800000|2025-07-22 01:30:00|733.5|732.5|733|732|734|733|733|732|51
1753148100000|2025-07-22 01:35:00|733.1|732.1|732.8|731.8|733.1|732.1|732.3|731.3|21
1753148400000|2025-07-22 01:40:00|732.6|731.6|732|731|732.6|731.6|731.9|730.9|9
1753148700000|2025-07-22 01:45:00|732.3|731.3|732.4|731.4|732.4|731.4|731.6|730.6|46
1753149000000|2025-07-22 01:50:00|732.1|731.1|731.9|730.9|732.1|731.1|731.6|730.6|34
1753149300000|2025-07-22 01:55:00|731.8|730.8|732|731|732.3|731.3|731.8|730.8|1
1753149600000|2025-07-22 02:00:00|731.8|730.8|731.1|730.1|731.8|730.8|730.6|729.6|15
1753149900000|2025-07-22 02:05:00|731|730|730.8|729.8|731|730|730.6|729.6|19
1753150200000|2025-07-22 02:10:00|730.9|729.9|730.6|729.6|730.9|729.9|730.6|729.6|4
1753150500000|2025-07-22 02:15:00|730.8|729.8|730.9|729.9|730.9|729.9|730.6|729.6|14
1753150800000|2025-07-22 02:20:00|731|730|730.6|729.6|731|730|730.6|729.6|6
1753151100000|2025-07-22 02:25:00|730.8|729.8|730.6|729.6|730.8|729.8|730.6|729.6|6
1753151400000|2025-07-22 02:30:00|730.8|729.8|730.6|729.6|730.9|729.9|730.6|729.6|42
1753151700000|2025-07-22 02:35:00|730.8|729.8|730.8|729.8|731.1|730.1|730.6|729.6|25
1753152000000|2025-07-22 02:40:00|730.9|729.9|731|730|731.1|730.1|730.9|729.9|1
1753152300000|2025-07-22 02:45:00|730.9|729.9|730.9|729.9|731.1|730.1|730.8|729.8|18
1753152600000|2025-07-22 02:50:00|730.8|729.8|730.5|729.5|730.9|729.9|730.5|729.5|9
1753152900000|2025-07-22 02:55:00|730.6|729.6|731.3|730.3|731.3|730.3|730.6|729.6|10
1753153200000|2025-07-22 03:00:00|731.1|730.1|731.1|730.1|731.3|730.3|731|730|16
1753153500000|2025-07-22 03:05:00|731|730|730.8|729.8|731|730|730.6|729.6|0
1753153800000|2025-07-22 03:10:00|730.9|729.9|731|730|731|730|730.9|729.9|2
1753154100000|2025-07-22 03:15:00|730.9|729.9|731|730|731|730|730.8|729.8|1
1753154400000|2025-07-22 03:20:00|730.9|729.9|730.9|729.9|731|730|730.6|729.6|28
1753154700000|2025-07-22 03:25:00|731|730|730.6|729.6|731|730|730.6|729.6|0
1753155000000|2025-07-22 03:30:00|730.5|729.5|730.1|729.1|730.5|729.5|729.9|728.9|4
1753155300000|2025-07-22 03:35:00|730|729|730.3|729.3|730.3|729.3|730|729|6
1753155600000|2025-07-22 03:40:00|730.4|729.4|730.9|729.9|730.9|729.9|730.4|729.4|8
1753155900000|2025-07-22 03:45:00|730.8|729.8|730.6|729.6|730.8|729.8|730.6|729.6|9
1753156200000|2025-07-22 03:50:00|730.5|729.5|730.5|729.5|730.8|729.8|730.5|729.5|12
1753156500000|2025-07-22 03:55:00|730.6|729.6|730.4|729.4|730.6|729.6|730.4|729.4|7
1753156800000|2025-07-22 04:00:00|730.6|729.6|730.4|729.4|730.6|729.6|730.4|729.4|5
1753157100000|2025-07-22 04:05:00|||||||||1
1753157400000|2025-07-22 04:10:00|730.3|729.3|730.3|729.3|730.4|729.4|730.1|729.1|9
1753157700000|2025-07-22 04:15:00|730.1|729.1|730.1|729.1|730.3|729.3|730|729|37
1753158000000|2025-07-22 04:20:00|729.9|728.9|729.1|728.1|729.9|728.9|729.1|728.1|67
1753158300000|2025-07-22 04:25:00|728.8|727.8|728.6|727.6|728.9|727.9|728|727|16
1753158600000|2025-07-22 04:30:00|728.8|727.8|728.5|727.5|728.8|727.8|728.5|727.5|3
1753158900000|2025-07-22 04:35:00|728.6|727.6|729|728|729|728|728.6|727.6|0
1753159200000|2025-07-22 04:40:00|728.9|727.9|729.1|728.1|729.4|728.4|728.9|727.9|13
1753159500000|2025-07-22 04:45:00|729.3|728.3|728.6|727.6|729.3|728.3|728.6|727.6|9
1753159800000|2025-07-22 04:50:00|728.9|727.9|729.3|728.3|729.5|728.5|728.5|727.5|5
1753160100000|2025-07-22 04:55:00|729.1|728.1|729.4|728.4|729.5|728.5|729|728|0
1753160400000|2025-07-22 05:00:00|729.5|728.5|728.8|727.8|729.5|728.5|728.8|727.8|14
1753160700000|2025-07-22 05:05:00|728.6|727.6|729.1|728.1|729.3|728.3|728.6|727.6|1
1753161000000|2025-07-22 05:10:00|729.4|728.4|730|729|730.1|729.1|729.3|728.3|25
1753161300000|2025-07-22 05:15:00|730.1|729.1|729.4|728.4|730.4|729.4|729.4|728.4|43
1753161600000|2025-07-22 05:20:00|729.6|728.6|729.6|728.6|729.8|728.8|729.5|728.5|1
1753161900000|2025-07-22 05:25:00|729.8|728.8|731.9|730.9|731.9|730.9|729.8|728.8|57
1753162200000|2025-07-22 05:30:00|732.1|731.1|732.3|731.3|732.6|731.6|731.6|730.6|21
1753162500000|2025-07-22 05:35:00|732.1|731.1|732.4|731.4|732.9|731.9|732.1|731.1|3
1753162800000|2025-07-22 05:40:00|732.3|731.3|732|731|732.4|731.4|731.8|730.8|17
1753163100000|2025-07-22 05:45:00|732.1|731.1|732.6|731.6|732.8|731.8|731.9|730.9|20
1753163400000|2025-07-22 05:50:00|732.8|731.8|731.9|730.9|732.8|731.8|731.9|730.9|7
1753163700000|2025-07-22 05:55:00|732.1|731.1|731.9|730.9|732.5|731.5|731.8|730.8|67
1753164000000|2025-07-22 06:00:00|731.8|730.8|732.5|731.5|732.5|731.5|731.5|730.5|39
1753164300000|2025-07-22 06:05:00|732.6|731.6|732.3|731.3|732.6|731.6|732.3|731.3|20
1753164600000|2025-07-22 06:10:00|732.4|731.4|733.5|732.5|733.5|732.5|732.1|731.1|102
1753164900000|2025-07-22 06:15:00|733.6|732.6|733|732|733.6|732.6|732.9|731.9|113
1753165200000|2025-07-22 06:20:00|733.3|732.3|733.8|732.8|733.8|732.8|732.8|731.8|176
1753165500000|2025-07-22 06:25:00|733.9|732.9|733.9|732.9|734.3|733.3|733.4|732.4|363
1753165800000|2025-07-22 06:30:00|733.8|732.8|733.4|732.4|733.9|732.9|733.1|732.1|143
1753166100000|2025-07-22 06:35:00|733.3|732.3|733.6|732.6|733.8|732.8|732.9|731.9|28
1753166400000|2025-07-22 06:40:00|733.9|732.9|733.9|732.9|734.1|733.1|733.4|732.4|17
1753166700000|2025-07-22 06:45:00|734.1|733.1|735.4|734.4|735.6|734.6|733.9|732.9|131
1753167000000|2025-07-22 06:50:00|735.3|734.3|736|735|736.1|735.1|735.1|734.1|182
1753167300000|2025-07-22 06:55:00|735.9|734.9|735.6|734.6|737.1|736.1|735.4|734.4|494
1753167600000|2025-07-22 07:00:00|735.5|734.5|733.4|732.4|735.5|734.5|732.9|731.9|649
1753167900000|2025-07-22 07:05:00|733.5|732.5|732.9|731.9|734.4|733.4|732.6|731.6|557
1753168200000|2025-07-22 07:10:00|733|732|733.9|732.9|734.4|733.4|732.9|731.9|327
1753168500000|2025-07-22 07:15:00|734|733|732|731|734.1|733.1|731.6|730.6|294
1753168800000|2025-07-22 07:20:00|731.9|730.9|731.3|730.3|732.1|731.1|731.1|730.1|98
1753169100000|2025-07-22 07:25:00|731.1|730.1|730.1|729.1|731.4|730.4|729.4|728.4|1477
1753169400000|2025-07-22 07:30:00|730.4|729.4|729.3|728.3|730.4|729.4|728.9|727.9|540
1753169700000|2025-07-22 07:35:00|729.1|728.1|728.6|727.6|729.9|728.9|728.6|727.6|338
1753170000000|2025-07-22 07:40:00|728.9|727.9|727.1|726.1|729.1|728.1|726.9|725.9|240
1753170300000|2025-07-22 07:45:00|727.3|726.3|727.4|726.4|727.6|726.6|726.9|725.9|452
1753170600000|2025-07-22 07:50:00|727.1|726.1|727.1|726.1|727.6|726.6|726.9|725.9|228
1753170900000|2025-07-22 07:55:00|726.6|725.6|724.3|723.3|726.6|725.6|723.9|722.9|292
1753171200000|2025-07-22 08:00:00|724.1|723.1|723.9|722.9|724.1|723.1|722.6|721.6|619
1753171500000|2025-07-22 08:05:00|724|723|726.3|725.3|727.1|726.1|724|723|782
1753171800000|2025-07-22 08:10:00|726.4|725.4|727.4|726.4|727.6|726.6|726.4|725.4|416
1753172100000|2025-07-22 08:15:00|727.5|726.5|728.1|727.1|728.9|727.9|727.5|726.5|290
1753172400000|2025-07-22 08:20:00|728|727|727.6|726.6|728.6|727.6|727.4|726.4|351
1753172700000|2025-07-22 08:25:00|727.8|726.8|728.9|727.9|729.9|728.9|727.4|726.4|1189
1753173000000|2025-07-22 08:30:00|728.6|727.6|728.9|727.9|730.4|729.4|728.1|727.1|908
1753173300000|2025-07-22 08:35:00|729|728|727.4|726.4|729.1|728.1|726.1|725.1|551
1753173600000|2025-07-22 08:40:00|727.1|726.1|725.8|724.8|727.3|726.3|725.3|724.3|423
1753173900000|2025-07-22 08:45:00|725.6|724.6|726.5|725.5|726.6|725.6|723.5|722.5|297
1753174200000|2025-07-22 08:50:00|726.4|725.4|728.1|727.1|728.6|727.6|726.1|725.1|283
1753174500000|2025-07-22 08:55:00|727.9|726.9|728.8|727.8|729.4|728.4|727.8|726.8|299
1753174800000|2025-07-22 09:00:00|728.6|727.6|732|731|732.4|731.4|728.1|727.1|361
1753175100000|2025-07-22 09:05:00|732.3|731.3|731.6|730.6|732.6|731.6|731.1|730.1|306
1753175400000|2025-07-22 09:10:00|731.8|730.8|731.9|730.9|732.4|731.4|731.1|730.1|423
1753175700000|2025-07-22 09:15:00|731.8|730.8|729.9|728.9|732.1|731.1|729.9|728.9|456
1753176000000|2025-07-22 09:20:00|730|729|729.6|728.6|730.4|729.4|729.1|728.1|180
1753176300000|2025-07-22 09:25:00|729.4|728.4|730.9|729.9|730.9|729.9|729.4|728.4|192
1753176600000|2025-07-22 09:30:00|730.6|729.6|728.6|727.6|731.1|730.1|727.9|726.9|357
1753176900000|2025-07-22 09:35:00|728.4|727.4|728.6|727.6|729.1|728.1|727.9|726.9|462
1753177200000|2025-07-22 09:40:00|728.9|727.9|728.8|727.8|729.4|728.4|728.1|727.1|57
1753177500000|2025-07-22 09:45:00|728.6|727.6|728.4|727.4|729.4|728.4|728.1|727.1|422
1753177800000|2025-07-22 09:50:00|728.6|727.6|728.4|727.4|728.9|727.9|727.9|726.9|238
1753178100000|2025-07-22 09:55:00|728.5|727.5|729.1|728.1|729.9|728.9|728.1|727.1|160
1753178400000|2025-07-22 10:00:00|728.8|727.8|728.8|727.8|729.1|728.1|728.1|727.1|311
1753178700000|2025-07-22 10:05:00|728.6|727.6|727.9|726.9|729|728|727.8|726.8|449
1753179000000|2025-07-22 10:10:00|727.5|726.5|728.4|727.4|728.4|727.4|727.5|726.5|360
1753179300000|2025-07-22 10:15:00|728.3|727.3|724.9|723.9|728.3|727.3|724.9|723.9|1072
1753179600000|2025-07-22 10:20:00|725|724|727.1|726.1|727.4|726.4|725|724|261
1753179900000|2025-07-22 10:25:00|727.3|726.3|726.6|725.6|727.4|726.4|725.9|724.9|66
1753180200000|2025-07-22 10:30:00|726.5|725.5|726.1|725.1|726.9|725.9|726.1|725.1|123
1753180500000|2025-07-22 10:35:00|726|725|723.6|722.6|726|725|723.4|722.4|584
1753180800000|2025-07-22 10:40:00|723.8|722.8|723.1|722.1|724.6|723.6|722.9|721.9|223
1753181100000|2025-07-22 10:45:00|722.9|721.9|722.8|721.8|723.4|722.4|722.4|721.4|338
1753181400000|2025-07-22 10:50:00|722.6|721.6|723.4|722.4|724.8|723.8|722.4|721.4|1059
1753181700000|2025-07-22 10:55:00|723.3|722.3|723.1|722.1|723.9|722.9|722.1|721.1|288
1753182000000|2025-07-22 11:00:00|723|722|723.9|722.9|725.4|724.4|723|722|69
1753182300000|2025-07-22 11:05:00|723.8|722.8|723.6|722.6|724.1|723.1|722.6|721.6|241
1753182600000|2025-07-22 11:10:00|723.4|722.4|723.1|722.1|724.1|723.1|723.1|722.1|169
1753182900000|2025-07-22 11:15:00|722.9|721.9|721.9|720.9|722.9|721.9|721.9|720.9|192
1753183200000|2025-07-22 11:20:00|721.8|720.8|721.6|720.6|722|721|721.6|720.6|170
1753183500000|2025-07-22 11:25:00|721.9|720.9|721.5|720.5|721.9|720.9|721.1|720.1|324
1753183800000|2025-07-22 11:30:00|721.6|720.6|721.3|720.3|722.1|721.1|720.9|719.9|414
1753184100000|2025-07-22 11:35:00|721.1|720.1|721.9|720.9|722.4|721.4|720.9|719.9|521
1753184400000|2025-07-22 11:40:00|721.8|720.8|721.9|720.9|722.4|721.4|721.6|720.6|239
1753184700000|2025-07-22 11:45:00|722|721|721.4|720.4|722.4|721.4|720.9|719.9|197
1753185000000|2025-07-22 11:50:00|720.9|719.9|722.4|721.4|722.4|721.4|720.9|719.9|94
1753185300000|2025-07-22 11:55:00|722.3|721.3|721.6|720.6|722.4|721.4|721.1|720.1|173
1753185600000|2025-07-22 12:00:00|721.4|720.4|722.4|721.4|722.4|721.4|720.8|719.8|407
1753185900000|2025-07-22 12:05:00|722.3|721.3|722.1|721.1|722.4|721.4|721.8|720.8|135
1753186200000|2025-07-22 12:10:00|722|721|721.5|720.5|722|721|721|720|508
1753186500000|2025-07-22 12:15:00|721.6|720.6|722.5|721.5|723.9|722.9|721.4|720.4|607
1753186800000|2025-07-22 12:20:00|722.6|721.6|723.6|722.6|724.4|723.4|722.6|721.6|190
1753187100000|2025-07-22 12:25:00|723.9|722.9|724.4|723.4|724.6|723.6|723.8|722.8|269
1753187400000|2025-07-22 12:30:00|724.5|723.5|726.1|725.1|726.4|725.4|724.5|723.5|393
1753187700000|2025-07-22 12:35:00|726.3|725.3|725.3|724.3|726.4|725.4|725.1|724.1|369
1753188000000|2025-07-22 12:40:00|725.1|724.1|719.9|718.9|725.8|724.8|719.6|718.6|2245
1753188300000|2025-07-22 12:45:00|719.6|718.6|719.9|718.9|720.9|719.9|719.6|718.6|499
1753188600000|2025-07-22 12:50:00|720|719|720.6|719.6|721.8|720.8|719.6|718.6|606
1753188900000|2025-07-22 12:55:00|720.9|719.9|721.1|720.1|723.4|722.4|720.3|719.3|625
1753189200000|2025-07-22 13:00:00|720.9|719.9|721.1|720.1|721.3|720.3|718.1|717.1|686
1753189500000|2025-07-22 13:05:00|721.3|720.3|723.1|722.1|723.4|722.4|719.6|718.6|728
1753189800000|2025-07-22 13:10:00|722.9|721.9|721.5|720.5|723.6|722.6|721.5|720.5|612
1753190100000|2025-07-22 13:15:00|721.8|720.8|720.6|719.6|722.1|721.1|720.4|719.4|211
1753190400000|2025-07-22 13:20:00|720.5|719.5|719.9|718.9|721|720|719.9|718.9|219
1753190700000|2025-07-22 13:25:00|719.6|718.6|720.1|719.1|720.6|719.6|719|718|274
1753191000000|2025-07-22 13:30:00|720.4|719.4|719.6|718.6|721.1|720.1|719.3|718.3|173
1753191300000|2025-07-22 13:35:00|719.5|718.5|717.9|716.9|720.5|719.5|717.9|716.9|641
1753191600000|2025-07-22 13:40:00|717.8|716.8|717.4|716.4|717.8|716.8|716.5|715.5|462
1753191900000|2025-07-22 13:45:00|717.5|716.5|721.5|720.5|722.1|721.1|717.5|716.5|841
1753192200000|2025-07-22 13:50:00|721.6|720.6|718.6|717.6|722.9|721.9|718.6|717.6|624
1753192500000|2025-07-22 13:55:00|718.8|717.8|717.4|716.4|718.9|717.9|716.4|715.4|818
1753192800000|2025-07-22 14:00:00|717.8|716.8|717|716|717.9|716.9|715.9|714.9|397
1753193100000|2025-07-22 14:05:00|716.9|715.9|716.6|715.6|718.3|717.3|716.6|715.6|791
1753193400000|2025-07-22 14:10:00|716.5|715.5|716.6|715.6|718.9|717.9|716.3|715.3|990
1753193700000|2025-07-22 14:15:00|716.5|715.5|717.4|716.4|717.9|716.9|715.9|714.9|323
1753194000000|2025-07-22 14:20:00|717.1|716.1|717.6|716.6|718.4|717.4|716.8|715.8|467
1753194300000|2025-07-22 14:25:00|717.9|716.9|718.1|717.1|721.1|720.1|717.9|716.9|861
1753194600000|2025-07-22 14:30:00|717.9|716.9|719.6|718.6|719.8|718.8|717.1|716.1|560
1753194900000|2025-07-22 14:35:00|719.4|718.4|718.9|717.9|719.8|718.8|718.9|717.9|535
1753195200000|2025-07-22 14:40:00|718.8|717.8|718.9|717.9|719.1|718.1|717.9|716.9|346
1753195500000|2025-07-22 14:45:00|719|718|717.4|716.4|719|718|716.1|715.1|929
1753195800000|2025-07-22 14:50:00|717.1|716.1|714.9|713.9|717.9|716.9|714.9|713.9|1275
1753196100000|2025-07-22 14:55:00|714.8|713.8|716.4|715.4|716.8|715.8|714.5|713.5|1551
1753196400000|2025-07-22 15:00:00|716.6|715.6|719.1|718.1|719.9|718.9|716|715|1576
1753196700000|2025-07-22 15:05:00|718.9|717.9|717.9|716.9|719|718|717.1|716.1|821
1753197000000|2025-07-22 15:10:00|717.6|716.6|715.5|714.5|719.4|718.4|714.6|713.6|1874
1753197300000|2025-07-22 15:15:00|715.4|714.4|715.4|714.4|715.6|714.6|714.1|713.1|1625
1753197600000|2025-07-22 15:20:00|715.3|714.3|716.6|715.6|718.1|717.1|714.4|713.4|1552
1753197900000|2025-07-22 15:25:00|716.8|715.8|716.4|715.4|716.9|715.9|715.1|714.1|2354
1753198200000|2025-07-22 15:30:00|716.1|715.1|716.4|715.4|717.8|716.8|715.4|714.4|847
1753198500000|2025-07-22 15:35:00|716.5|715.5|717|716|717.6|716.6|716.1|715.1|324
1753198800000|2025-07-22 15:40:00|716.9|715.9|717.1|716.1|717.3|716.3|715.6|714.6|362
1753199100000|2025-07-22 15:45:00|717.4|716.4|717|716|718.4|717.4|716.9|715.9|436
1753199400000|2025-07-22 15:50:00|717.1|716.1|715.6|714.6|717.1|716.1|715.4|714.4|466
1753199700000|2025-07-22 15:55:00|715.8|714.8|714.4|713.4|716.1|715.1|714.3|713.3|548
1753200000000|2025-07-22 16:00:00|714.3|713.3|714.6|713.6|714.9|713.9|714.1|713.1|276
1753200300000|2025-07-22 16:05:00|714.9|713.9|712.6|711.6|714.9|713.9|712.1|711.1|495
1753200600000|2025-07-22 16:10:00|712.8|711.8|714.9|713.9|714.9|713.9|712.6|711.6|573
1753200900000|2025-07-22 16:15:00|714.8|713.8|714.6|713.6|715.1|714.1|714.1|713.1|213
1753201200000|2025-07-22 16:20:00|714.9|713.9|714.6|713.6|715|714|714.4|713.4|263
1753201500000|2025-07-22 16:25:00|714.4|713.4|714.4|713.4|714.6|713.6|714.1|713.1|149
1753201800000|2025-07-22 16:30:00|714.6|713.6|715.1|714.1|715.4|714.4|714.1|713.1|331
1753202100000|2025-07-22 16:35:00|715.4|714.4|716.1|715.1|717.1|716.1|715.4|714.4|330
1753202400000|2025-07-22 16:40:00|716|715|715.6|714.6|716|715|715.3|714.3|157
1753202700000|2025-07-22 16:45:00|715.5|714.5|715.6|714.6|716|715|715.1|714.1|155
1753203000000|2025-07-22 16:50:00|715.9|714.9|716.1|715.1|716.6|715.6|715.6|714.6|180
1753203300000|2025-07-22 16:55:00|716.3|715.3|716.1|715.1|716.8|715.8|716.1|715.1|129
1753203600000|2025-07-22 17:00:00|716.6|715.6|716.3|715.3|716.9|715.9|716.3|715.3|237
1753203900000|2025-07-22 17:05:00|716.1|715.1|714.8|713.8|716.1|715.1|714.3|713.3|615
1753204200000|2025-07-22 17:10:00|714.9|713.9|715.1|714.1|715.1|714.1|714.6|713.6|77
1753204500000|2025-07-22 17:15:00|715.3|714.3|715.4|714.4|715.8|714.8|715|714|233
1753204800000|2025-07-22 17:20:00|715.5|714.5|716.4|715.4|716.4|715.4|715.4|714.4|175
1753205100000|2025-07-22 17:25:00|716.6|715.6|717.1|716.1|717.9|716.9|716.6|715.6|122
1753205400000|2025-07-22 17:30:00|717.3|716.3|716.4|715.4|717.6|716.6|716.4|715.4|163
1753205700000|2025-07-22 17:35:00|716.1|715.1|716.9|715.9|717.1|716.1|716.1|715.1|131
1753206000000|2025-07-22 17:40:00|716.8|715.8|717.6|716.6|717.9|716.9|716.8|715.8|518
1753206300000|2025-07-22 17:45:00|717.8|716.8|717.6|716.6|718.1|717.1|717.5|716.5|303
1753206600000|2025-07-22 17:50:00|717.5|716.5|716.4|715.4|717.5|716.5|716.4|715.4|457
1753206900000|2025-07-22 17:55:00|716.1|715.1|716.1|715.1|716.3|715.3|715.3|714.3|60
1753207200000|2025-07-22 18:00:00|716|715|716.9|715.9|717.3|716.3|715.6|714.6|157
1753207500000|2025-07-22 18:05:00|717|716|716.1|715.1|717|716|716.1|715.1|158
1753207800000|2025-07-22 18:10:00|716.3|715.3|717.4|716.4|717.4|716.4|716.1|715.1|110
1753208100000|2025-07-22 18:15:00|717.6|716.6|717.6|716.6|717.8|716.8|716.9|715.9|344
1753208400000|2025-07-22 18:20:00|717.8|716.8|718.4|717.4|718.6|717.6|716.9|715.9|112
1753208700000|2025-07-22 18:25:00|718.5|717.5|718.9|717.9|719.4|718.4|718|717|928
1753209000000|2025-07-22 18:30:00|719|718|718.8|717.8|719.9|718.9|718.6|717.6|131
1753209300000|2025-07-22 18:35:00|718.6|717.6|719.1|718.1|719.1|718.1|718.6|717.6|43
1753209600000|2025-07-22 18:40:00|719.3|718.3|719.9|718.9|720.1|719.1|719.1|718.1|95
1753209900000|2025-07-22 18:45:00|719.6|718.6|719.8|718.8|720.1|719.1|719.5|718.5|49
1753210200000|2025-07-22 18:50:00|719.6|718.6|720.6|719.6|720.8|719.8|719.6|718.6|49
1753210500000|2025-07-22 18:55:00|720.8|719.8|720.4|719.4|720.8|719.8|720.4|719.4|4
1753210800000|2025-07-22 19:00:00|720.3|719.3|720.6|719.6|720.6|719.6|720.3|719.3|21
1753211100000|2025-07-22 19:05:00|720.5|719.5|719.9|718.9|720.5|719.5|719.6|718.6|132
1753211400000|2025-07-22 19:10:00|720|719|719.9|718.9|720|719|719.9|718.9|76
1753211700000|2025-07-22 19:15:00|720|719|720|719|720|719|719.9|718.9|5
1753212000000|2025-07-22 19:20:00|719.9|718.9|720.1|719.1|720.1|719.1|719.9|718.9|43
1753212300000|2025-07-22 19:25:00|720.3|719.3|720.4|719.4|720.4|719.4|720|719|96
1753212600000|2025-07-22 19:30:00|720.5|719.5|719.4|718.4|720.5|719.5|719.4|718.4|221
1753212900000|2025-07-22 19:35:00|719.5|718.5|718.9|717.9|719.5|718.5|718.6|717.6|228
1753213200000|2025-07-22 19:40:00|718.6|717.6|718.9|717.9|718.9|717.9|718.4|717.4|188
1753213500000|2025-07-22 19:45:00|718.8|717.8|718.6|717.6|718.8|717.8|718.6|717.6|3
1753213800000|2025-07-22 19:50:00|718.4|717.4|718.1|717.1|718.4|717.4|718.1|717.1|25
1753214100000|2025-07-22 19:55:00|717.9|716.9|717.6|716.6|718|717|717.6|716.6|110
1753214400000|2025-07-22 20:00:00|717.9|716.9|718.1|717.1|718.1|717.1|717.8|716.8|26
1753214700000|2025-07-22 20:05:00|718.3|717.3|718.9|717.9|718.9|717.9|718.3|717.3|58
1753215000000|2025-07-22 20:10:00|719|718|719.6|718.6|719.6|718.6|719|718|37
1753215300000|2025-07-22 20:15:00|719.5|718.5|719.4|718.4|719.6|718.6|719.4|718.4|0
1753215600000|2025-07-22 20:20:00|719.3|718.3|719.5|718.5|719.6|718.6|719.1|718.1|28
1753215900000|2025-07-22 20:25:00|719.6|718.6|719.8|718.8|719.8|718.8|719.5|718.5|3
1753216200000|2025-07-22 20:30:00|718.6|717.6|717.9|716.9|719.3|718.3|717.8|716.8|52
1753216500000|2025-07-22 20:35:00|718.1|717.1|717.4|716.4|718.3|717.3|716.6|715.6|1019
1753216800000|2025-07-22 20:40:00|717.5|716.5|717.3|716.3|717.5|716.5|716.9|715.9|148
1753217100000|2025-07-22 20:45:00|717.4|716.4|716.6|715.6|717.6|716.6|716.6|715.6|45
1753217400000|2025-07-22 20:50:00|716.5|715.5|716.6|715.6|717|716|716.5|715.5|12
1753217700000|2025-07-22 20:55:00|716.8|715.8|716.5|715.5|716.8|715.8|716.3|715.3|297
1753218000000|2025-07-22 21:00:00|716.6|715.6|716.6|715.6|716.6|715.6|716.6|715.6|0
1753218900000|2025-07-22 21:15:00|716.8|715.8|717.1|716.1|717.1|716.1|716.8|715.8|0
1753219200000|2025-07-22 21:20:00|717|716|717|716|717.1|716.1|716.9|715.9|0
1753219500000|2025-07-22 21:25:00|717.1|716.1|717|716|717.1|716.1|717|716|0
1753220700000|2025-07-22 21:45:00|716.9|715.9|717|716|717|716|716.9|715.9|2
1753221000000|2025-07-22 21:50:00|718.4|715.4|718.6|715.6|718.6|715.6|718.1|715.1|0
1753228800000|2025-07-23 00:00:00|718.9|717.9|718.4|717.4|718.9|717.9|717.6|716.6|11
1753229100000|2025-07-23 00:05:00|718.3|717.3|718.4|717.4|718.6|717.6|718|717|4
1753229400000|2025-07-23 00:10:00|718.5|717.5|718.8|717.8|718.9|717.9|718.1|717.1|0
1753229700000|2025-07-23 00:15:00|718.9|717.9|718.6|717.6|718.9|717.9|718.5|717.5|0
1753230000000|2025-07-23 00:20:00|718.8|717.8|720.3|719.3|720.3|719.3|718.5|717.5|10
1753230300000|2025-07-23 00:25:00|720.4|719.4|719.5|718.5|720.5|719.5|719.4|718.4|5
1753230600000|2025-07-23 00:30:00|719.8|718.8|718.8|717.8|719.8|718.8|718.8|717.8|6
1753230900000|2025-07-23 00:35:00|718.9|717.9|718.8|717.8|719.1|718.1|718.8|717.8|1
1753231200000|2025-07-23 00:40:00|719|718|719.6|718.6|719.8|718.8|719|718|1
1753231500000|2025-07-23 00:45:00|719.8|718.8|718.8|717.8|720|719|718.8|717.8|38
1753231800000|2025-07-23 00:50:00|718.9|717.9|719.1|718.1|719.3|718.3|718.9|717.9|4
1753232100000|2025-07-23 00:55:00|719.3|718.3|719|718|719.6|718.6|719|718|7
1753232400000|2025-07-23 01:00:00|718.9|717.9|717.9|716.9|719.1|718.1|717.9|716.9|24
1753232700000|2025-07-23 01:05:00|717.8|716.8|718.5|717.5|718.6|717.6|717.8|716.8|0
1753233000000|2025-07-23 01:10:00|718.4|717.4|719.1|718.1|720|719|718.3|717.3|43
1753233300000|2025-07-23 01:15:00|719|718|719|718|719.1|718.1|718.1|717.1|7
1753233600000|2025-07-23 01:20:00|718.8|717.8|718.5|717.5|719|718|718.4|717.4|0
1753233900000|2025-07-23 01:25:00|718.4|717.4|717.9|716.9|718.8|717.8|717.8|716.8|0
1753234200000|2025-07-23 01:30:00|717.6|716.6|716.6|715.6|718|717|715.9|714.9|0
1753234500000|2025-07-23 01:35:00|716.5|715.5|716.8|715.8|717|716|716.3|715.3|4
1753234800000|2025-07-23 01:40:00|716.6|715.6|717.3|716.3|717.3|716.3|716.3|715.3|0
1753235100000|2025-07-23 01:45:00|717.4|716.4|716.9|715.9|717.5|716.5|716.9|715.9|0
1753235400000|2025-07-23 01:50:00|716.8|715.8|717|716|717.3|716.3|716.5|715.5|0
1753235700000|2025-07-23 01:55:00|716.8|715.8|717|716|717|716|716.8|715.8|0
1753236000000|2025-07-23 02:00:00|717.1|716.1|716.9|715.9|717.1|716.1|716.8|715.8|0
1753236300000|2025-07-23 02:05:00|716.8|715.8|716.3|715.3|716.9|715.9|716|715|19
1753236600000|2025-07-23 02:10:00|716.5|715.5|717|716|717.1|716.1|716.3|715.3|0
1753236900000|2025-07-23 02:15:00|716.8|715.8|716.4|715.4|716.8|715.8|716.3|715.3|2
1753237200000|2025-07-23 02:20:00|716.5|715.5|716.5|715.5|716.5|715.5|716|715|33
1753237500000|2025-07-23 02:25:00|716.8|715.8|716.8|715.8|717|716|716.8|715.8|0
1753237800000|2025-07-23 02:30:00|716.9|715.9|717.3|716.3|717.4|716.4|716.8|715.8|1
1753238100000|2025-07-23 02:35:00|717.1|716.1|716.6|715.6|717.1|716.1|716.5|715.5|1
1753238400000|2025-07-23 02:40:00|716.8|715.8|716.6|715.6|717|716|716.6|715.6|9
1753238700000|2025-07-23 02:45:00|716.5|715.5|717|716|717.3|716.3|716.5|715.5|18
1753239000000|2025-07-23 02:50:00|716.8|715.8|716.3|715.3|717.3|716.3|716|715|11
1753239300000|2025-07-23 02:55:00|716|715|716.3|715.3|716.8|715.8|715.9|714.9|6
1753239600000|2025-07-23 03:00:00|716.1|715.1|715.9|714.9|716.3|715.3|715.8|714.8|0
1753239900000|2025-07-23 03:05:00|715.8|714.8|715.8|714.8|715.9|714.9|715.3|714.3|3
1753240200000|2025-07-23 03:10:00|715.9|714.9|715.8|714.8|716.3|715.3|715.8|714.8|6
1753240500000|2025-07-23 03:15:00|715.9|714.9|715.6|714.6|715.9|714.9|715.5|714.5|2
1753240800000|2025-07-23 03:20:00|716.1|715.1|716|715|716.1|715.1|715.6|714.6|18
1753241100000|2025-07-23 03:25:00|715.9|714.9|716.1|715.1|716.8|715.8|715.9|714.9|1
1753241400000|2025-07-23 03:30:00|716|715|715.8|714.8|716.1|715.1|715.3|714.3|21
1753241700000|2025-07-23 03:35:00|715.9|714.9|715.9|714.9|715.9|714.9|715.8|714.8|0
1753242000000|2025-07-23 03:40:00|715.8|714.8|715.5|714.5|715.8|714.8|715.4|714.4|7
1753242300000|2025-07-23 03:45:00|715.8|714.8|715.8|714.8|715.9|714.9|715.8|714.8|3
1753242600000|2025-07-23 03:50:00|715.6|714.6|715.6|714.6|715.6|714.6|715.5|714.5|4
1753242900000|2025-07-23 03:55:00|715.5|714.5|715.6|714.6|715.6|714.6|715.5|714.5|5
1753243200000|2025-07-23 04:00:00|715.5|714.5|715.6|714.6|715.6|714.6|715.5|714.5|4
1753243500000|2025-07-23 04:05:00|715.5|714.5|715.5|714.5|715.6|714.6|715.5|714.5|5
1753243800000|2025-07-23 04:10:00|715.6|714.6|715.4|714.4|715.6|714.6|715.3|714.3|12
1753244100000|2025-07-23 04:15:00|715.6|714.6|715.6|714.6|715.9|714.9|715.6|714.6|10
1753244400000|2025-07-23 04:20:00|715.8|714.8|716.4|715.4|716.4|715.4|715.8|714.8|7
1753244700000|2025-07-23 04:25:00|716.3|715.3|717.4|716.4|717.8|716.8|716.3|715.3|13
1753245000000|2025-07-23 04:30:00|717.3|716.3|717.4|716.4|717.4|716.4|717.3|716.3|1
1753245300000|2025-07-23 04:35:00|717.3|716.3|717.1|716.1|717.4|716.4|717|716|10
1753245600000|2025-07-23 04:40:00|716.9|715.9|716.9|715.9|716.9|715.9|716.9|715.9|6
1753245900000|2025-07-23 04:45:00|716.6|715.6|716.4|715.4|716.6|715.6|716.3|715.3|8
1753246200000|2025-07-23 04:50:00|716.3|715.3|715.9|714.9|716.3|715.3|715.8|714.8|7
1753246500000|2025-07-23 04:55:00|716|715|715.9|714.9|716|715|715.9|714.9|20
1753246800000|2025-07-23 05:00:00|716|715|716.3|715.3|716.4|715.4|716|715|17
1753247100000|2025-07-23 05:05:00|716.1|715.1|716.8|715.8|716.8|715.8|715.5|714.5|23
1753247400000|2025-07-23 05:10:00|716.5|715.5|716.9|715.9|717|716|716.5|715.5|0
1753247700000|2025-07-23 05:15:00|716.8|715.8|716.4|715.4|716.8|715.8|716.4|715.4|3
1753248000000|2025-07-23 05:20:00|716.1|715.1|716.3|715.3|716.3|715.3|716.1|715.1|5
1753248300000|2025-07-23 05:25:00|716.4|715.4|716.6|715.6|716.8|715.8|716.4|715.4|34
1753248600000|2025-07-23 05:30:00|716.5|715.5|716.8|715.8|717.1|716.1|716.5|715.5|13
1753248900000|2025-07-23 05:35:00|716.9|715.9|716.5|715.5|716.9|715.9|716.3|715.3|0
1753249200000|2025-07-23 05:40:00|716.4|715.4|716.3|715.3|716.4|715.4|716.1|715.1|38
1753249500000|2025-07-23 05:45:00|716.4|715.4|715.4|714.4|716.4|715.4|715.3|714.3|217
1753249800000|2025-07-23 05:50:00|715.3|714.3|714.1|713.1|715.4|714.4|714.1|713.1|223
1753250100000|2025-07-23 05:55:00|713.8|712.8|714.4|713.4|714.4|713.4|713.4|712.4|118
1753250400000|2025-07-23 06:00:00|713.9|712.9|712.5|711.5|714|713|712.5|711.5|83
1753250700000|2025-07-23 06:05:00|712.4|711.4|713.1|712.1|713.3|712.3|712.3|711.3|43
1753251000000|2025-07-23 06:10:00|713.3|712.3|712.6|711.6|713.4|712.4|712.5|711.5|68
1753251300000|2025-07-23 06:15:00|712.8|711.8|712.4|711.4|712.8|711.8|712.1|711.1|34
1753251600000|2025-07-23 06:20:00|712.3|711.3|712.3|711.3|712.4|711.4|711.9|710.9|209
1753251900000|2025-07-23 06:25:00|712.4|711.4|712.4|711.4|712.4|711.4|711.9|710.9|56
1753252200000|2025-07-23 06:30:00|712.1|711.1|712.3|711.3|712.4|711.4|712.1|711.1|105
1753252500000|2025-07-23 06:35:00|712.1|711.1|711.1|710.1|712.3|711.3|710.9|709.9|229
1753252800000|2025-07-23 06:40:00|711.3|710.3|712.1|711.1|712.3|711.3|711.1|710.1|25
1753253100000|2025-07-23 06:45:00|712.3|711.3|713.3|712.3|713.3|712.3|712|711|317
1753253400000|2025-07-23 06:50:00|713.4|712.4|713.5|712.5|714|713|713.1|712.1|176
1753253700000|2025-07-23 06:55:00|713.6|712.6|714.1|713.1|714.1|713.1|713.4|712.4|31
1753254000000|2025-07-23 07:00:00|714.4|713.4|715.9|714.9|715.9|714.9|714.1|713.1|240
1753254300000|2025-07-23 07:05:00|716|715|715.6|714.6|716.5|715.5|715.4|714.4|367
1753254600000|2025-07-23 07:10:00|715.9|714.9|715.6|714.6|716|715|714.8|713.8|256
1753254900000|2025-07-23 07:15:00|715.8|714.8|716.3|715.3|716.5|715.5|715.4|714.4|466
1753255200000|2025-07-23 07:20:00|716.4|715.4|716.5|715.5|716.9|715.9|715.9|714.9|145
1753255500000|2025-07-23 07:25:00|716.4|715.4|718.4|717.4|718.9|717.9|716.4|715.4|499
1753255800000|2025-07-23 07:30:00|718.3|717.3|717.4|716.4|718.3|717.3|716.4|715.4|434
1753256100000|2025-07-23 07:35:00|717.5|716.5|717.1|716.1|718.4|717.4|716.9|715.9|355
1753256400000|2025-07-23 07:40:00|716.6|715.6|715.9|714.9|716.9|715.9|715.4|714.4|273
1753256700000|2025-07-23 07:45:00|716|715|715.6|714.6|716.8|715.8|715.4|714.4|91
1753257000000|2025-07-23 07:50:00|715.5|714.5|715|714|715.8|714.8|714.6|713.6|58
1753257300000|2025-07-23 07:55:00|714.9|713.9|713.9|712.9|715.5|714.5|713.9|712.9|318
1753257600000|2025-07-23 08:00:00|714.1|713.1|711.4|710.4|714.9|713.9|711|710|1280
1753257900000|2025-07-23 08:05:00|711.6|710.6|710.6|709.6|712.9|711.9|710.6|709.6|561
1753258200000|2025-07-23 08:10:00|710.9|709.9|710.4|709.4|711.3|710.3|709.5|708.5|474
1753258500000|2025-07-23 08:15:00|710.6|709.6|710.1|709.1|710.8|709.8|709.6|708.6|281
1753258800000|2025-07-23 08:20:00|710|709|711.9|710.9|712.3|711.3|709.6|708.6|429
1753259100000|2025-07-23 08:25:00|712|711|712.6|711.6|714|713|712|711|553
1753259400000|2025-07-23 08:30:00|712.4|711.4|713.6|712.6|714.1|713.1|711.6|710.6|867
1753259700000|2025-07-23 08:35:00|713.5|712.5|712.9|711.9|713.6|712.6|712.4|711.4|327
1753260000000|2025-07-23 08:40:00|713.1|712.1|712.6|711.6|713.3|712.3|712.4|711.4|121
1753260300000|2025-07-23 08:45:00|712.9|711.9|712.9|711.9|713.4|712.4|712.8|711.8|180
1753260600000|2025-07-23 08:50:00|712.6|711.6|712.1|711.1|713.8|712.8|712.1|711.1|169
1753260900000|2025-07-23 08:55:00|712|711|712.5|711.5|712.6|711.6|711.1|710.1|234
1753261200000|2025-07-23 09:00:00|712.6|711.6|713.4|712.4|714.1|713.1|712.1|711.1|161
1753261500000|2025-07-23 09:05:00|713.1|712.1|713.8|712.8|713.9|712.9|713.1|712.1|169
1753261800000|2025-07-23 09:10:00|713.9|712.9|714.8|713.8|715.4|714.4|713.9|712.9|538
1753262100000|2025-07-23 09:15:00|714.9|713.9|714.9|713.9|715.8|714.8|714.9|713.9|331
1753262400000|2025-07-23 09:20:00|714.6|713.6|712.5|711.5|714.9|713.9|712.3|711.3|302
1753262700000|2025-07-23 09:25:00|712.4|711.4|713.9|712.9|714.1|713.1|712.4|711.4|165
1753263000000|2025-07-23 09:30:00|714.1|713.1|714.1|713.1|714.6|713.6|713.9|712.9|113
1753263300000|2025-07-23 09:35:00|714|713|713.9|712.9|715|714|713.6|712.6|625
1753263600000|2025-07-23 09:40:00|713.8|712.8|712.9|711.9|713.9|712.9|712.9|711.9|179
1753263900000|2025-07-23 09:45:00|713|712|712.5|711.5|713|712|712.3|711.3|169
1753264200000|2025-07-23 09:50:00|712.4|711.4|713.5|712.5|713.6|712.6|712.4|711.4|84
1753264500000|2025-07-23 09:55:00|713.6|712.6|714.4|713.4|715.4|714.4|713.4|712.4|388
1753264800000|2025-07-23 10:00:00|714.1|713.1|713.1|712.1|714.5|713.5|712.9|711.9|220
1753265100000|2025-07-23 10:05:00|713|712|713.6|712.6|713.9|712.9|712.6|711.6|66
1753265400000|2025-07-23 10:10:00|713.5|712.5|714.4|713.4|714.4|713.4|713.5|712.5|135
1753265700000|2025-07-23 10:15:00|714.3|713.3|715.3|714.3|715.3|714.3|714.1|713.1|755
1753266000000|2025-07-23 10:20:00|715.1|714.1|717.4|716.4|717.6|716.6|715|714|565
1753266300000|2025-07-23 10:25:00|717.3|716.3|716.4|715.4|717.8|716.8|716.3|715.3|326
1753266600000|2025-07-23 10:30:00|716.3|715.3|715.9|714.9|716.3|715.3|715.1|714.1|154
1753266900000|2025-07-23 10:35:00|716|715|715.3|714.3|716.3|715.3|714.4|713.4|367
1753267200000|2025-07-23 10:40:00|714.8|713.8|713.1|712.1|714.8|713.8|712.9|711.9|224
1753267500000|2025-07-23 10:45:00|712.9|711.9|715.9|714.9|716.3|715.3|712.9|711.9|357
1753267800000|2025-07-23 10:50:00|716|715|715.8|714.8|716.4|715.4|715.5|714.5|174
1753268100000|2025-07-23 10:55:00|715.9|714.9|715.5|714.5|716.3|715.3|715.4|714.4|145
1753268400000|2025-07-23 11:00:00|715.6|714.6|715|714|715.6|714.6|714.9|713.9|61
1753268700000|2025-07-23 11:05:00|715.1|714.1|715.5|714.5|715.6|714.6|714.4|713.4|71
1753269000000|2025-07-23 11:10:00|715.6|714.6|715.6|714.6|715.6|714.6|715.1|714.1|55
1753269300000|2025-07-23 11:15:00|715.4|714.4|714.9|713.9|715.6|714.6|714.6|713.6|181
1753269600000|2025-07-23 11:20:00|715.1|714.1|715.3|714.3|715.4|714.4|714.6|713.6|89
1753269900000|2025-07-23 11:25:00|715.1|714.1|715.9|714.9|715.9|714.9|714.9|713.9|149
1753270200000|2025-07-23 11:30:00|715.8|714.8|715.5|714.5|715.9|714.9|715.4|714.4|133
1753270500000|2025-07-23 11:35:00|715.6|714.6|715.9|714.9|716.1|715.1|715|714|93
1753270800000|2025-07-23 11:40:00|715.8|714.8|715.9|714.9|715.9|714.9|714.1|713.1|195
1753271100000|2025-07-23 11:45:00|715.8|714.8|714.5|713.5|715.9|714.9|714.4|713.4|132
1753271400000|2025-07-23 11:50:00|714.6|713.6|715.1|714.1|715.4|714.4|714.5|713.5|50
1753271700000|2025-07-23 11:55:00|714.9|713.9|713.8|712.8|715.3|714.3|713.8|712.8|107
1753272000000|2025-07-23 12:00:00|713.6|712.6|713.1|712.1|714.4|713.4|712.6|711.6|166
1753272300000|2025-07-23 12:05:00|713.4|712.4|712|711|713.8|712.8|711.9|710.9|183
1753272600000|2025-07-23 12:10:00|712.1|711.1|713.1|712.1|713.1|712.1|712|711|356
1753272900000|2025-07-23 12:15:00|713|712|713.1|712.1|714.1|713.1|712.1|711.1|766
1753273200000|2025-07-23 12:20:00|713.4|712.4|714.1|713.1|714.6|713.6|713.1|712.1|269
1753273500000|2025-07-23 12:25:00|714.4|713.4|715.4|714.4|715.8|714.8|714.1|713.1|245
1753273800000|2025-07-23 12:30:00|715.3|714.3|714.9|713.9|715.4|714.4|714.3|713.3|339
1753274100000|2025-07-23 12:35:00|715|714|714.6|713.6|715|714|714|713|148
1753274400000|2025-07-23 12:40:00|714.8|713.8|714.1|713.1|715.1|714.1|714|713|128
1753274700000|2025-07-23 12:45:00|713.9|712.9|713.6|712.6|714.1|713.1|713|712|87
1753275000000|2025-07-23 12:50:00|713.4|712.4|713.6|712.6|713.6|712.6|713.4|712.4|101
1753275300000|2025-07-23 12:55:00|713.4|712.4|714.6|713.6|714.9|713.9|713.1|712.1|74
1753275600000|2025-07-23 13:00:00|714.8|713.8|713.6|712.6|715.4|714.4|711.9|710.9|737
1753275900000|2025-07-23 13:05:00|713.8|712.8|714.5|713.5|715|714|713.6|712.6|397
1753276200000|2025-07-23 13:10:00|714.6|713.6|714.4|713.4|715.1|714.1|714.4|713.4|198
1753276500000|2025-07-23 13:15:00|714.3|713.3|714.9|713.9|715.4|714.4|714|713|539
1753276800000|2025-07-23 13:20:00|714.6|713.6|713.9|712.9|714.9|713.9|713.4|712.4|258
1753277100000|2025-07-23 13:25:00|713.8|712.8|713.9|712.9|715|714|713.4|712.4|230
1753277400000|2025-07-23 13:30:00|714|713|713.6|712.6|714.1|713.1|712.6|711.6|307
1753277700000|2025-07-23 13:35:00|713.4|712.4|714.9|713.9|715.6|714.6|713.4|712.4|289
1753278000000|2025-07-23 13:40:00|714.6|713.6|715.3|714.3|715.4|714.4|713.4|712.4|337
1753278300000|2025-07-23 13:45:00|715.4|714.4|712.8|711.8|715.9|714.9|712.6|711.6|444
1753278600000|2025-07-23 13:50:00|712.9|711.9|712.4|711.4|713.1|712.1|710.9|709.9|606
1753278900000|2025-07-23 13:55:00|712.5|711.5|712.4|711.4|712.9|711.9|711.9|710.9|406
1753279200000|2025-07-23 14:00:00|712.1|711.1|711.3|710.3|712.4|711.4|711.3|710.3|587
1753279500000|2025-07-23 14:05:00|711.4|710.4|712.5|711.5|712.9|711.9|710.9|709.9|1057
1753279800000|2025-07-23 14:10:00|712.4|711.4|712.1|711.1|712.6|711.6|711.6|710.6|261
1753280100000|2025-07-23 14:15:00|712.4|711.4|710.9|709.9|712.4|711.4|710.6|709.6|723
1753280400000|2025-07-23 14:20:00|710.8|709.8|711.3|710.3|712.1|711.1|709.9|708.9|620
1753280700000|2025-07-23 14:25:00|710.9|709.9|710.8|709.8|711.4|710.4|710.4|709.4|213
1753281000000|2025-07-23 14:30:00|711.1|710.1|707.9|706.9|711.1|710.1|705.6|704.6|3864
1753281300000|2025-07-23 14:35:00|708.1|707.1|710.9|709.9|710.9|709.9|708.1|707.1|738
1753281600000|2025-07-23 14:40:00|711.3|710.3|708.6|707.6|711.4|710.4|707.9|706.9|969
1753281900000|2025-07-23 14:45:00|708.8|707.8|707.1|706.1|709.6|708.6|706.9|705.9|581
1753282200000|2025-07-23 14:50:00|706.9|705.9|706.6|705.6|707.1|706.1|705.6|704.6|1121
1753282500000|2025-07-23 14:55:00|706.5|705.5|708.5|707.5|708.6|707.6|706.4|705.4|969
1753282800000|2025-07-23 15:00:00|708.6|707.6|707.1|706.1|709.1|708.1|706.9|705.9|461
1753283100000|2025-07-23 15:05:00|707|706|708.9|707.9|709.1|708.1|706.6|705.6|463
1753283400000|2025-07-23 15:10:00|709|708|709.6|708.6|710.9|709.9|708.9|707.9|942
1753283700000|2025-07-23 15:15:00|709.5|708.5|710.1|709.1|710.1|709.1|709|708|203
1753284000000|2025-07-23 15:20:00|710|709|712.4|711.4|712.9|711.9|709.6|708.6|1021
1753284300000|2025-07-23 15:25:00|712.3|711.3|711.4|710.4|713.4|712.4|710.9|709.9|1405
1753284600000|2025-07-23 15:30:00|711.6|710.6|712.6|711.6|714.1|713.1|711.6|710.6|929
1753284900000|2025-07-23 15:35:00|712.1|711.1|708.6|707.6|712.4|711.4|708.6|707.6|365
1753285200000|2025-07-23 15:40:00|708.8|707.8|710.8|709.8|710.8|709.8|708.5|707.5|173
1753285500000|2025-07-23 15:45:00|710.9|709.9|710.6|709.6|711.9|710.9|710.4|709.4|475
1753285800000|2025-07-23 15:50:00|710.5|709.5|713|712|713.4|712.4|710.4|709.4|328
1753286100000|2025-07-23 15:55:00|713.1|712.1|713|712|713.8|712.8|712.6|711.6|99
1753286400000|2025-07-23 16:00:00|712.9|711.9|713.9|712.9|713.9|712.9|712.6|711.6|184
1753286700000|2025-07-23 16:05:00|714|713|715.1|714.1|716.3|715.3|714|713|205
1753287000000|2025-07-23 16:10:00|715|714|714.1|713.1|715.5|714.5|714.1|713.1|665
1753287300000|2025-07-23 16:15:00|714.3|713.3|714.9|713.9|714.9|713.9|713.9|712.9|267
1753287600000|2025-07-23 16:20:00|715.1|714.1|714.4|713.4|715.4|714.4|714.3|713.3|463
1753287900000|2025-07-23 16:25:00|714.3|713.3|714.8|713.8|715.1|714.1|714|713|180
1753288200000|2025-07-23 16:30:00|714.9|713.9|715.1|714.1|715.8|714.8|714.6|713.6|69
1753288500000|2025-07-23 16:35:00|715.3|714.3|715.1|714.1|715.6|714.6|714.8|713.8|92
1753288800000|2025-07-23 16:40:00|715.3|714.3|714.6|713.6|715.6|714.6|714.6|713.6|55
1753289100000|2025-07-23 16:45:00|714.9|713.9|714.8|713.8|715|714|713.9|712.9|261
1753289400000|2025-07-23 16:50:00|714.9|713.9|715.4|714.4|716.3|715.3|714.6|713.6|91
1753289700000|2025-07-23 16:55:00|715.6|714.6|716.3|715.3|716.6|715.6|715.5|714.5|187
1753290000000|2025-07-23 17:00:00|716.1|715.1|716.4|715.4|717.9|716.9|716.1|715.1|400
1753290300000|2025-07-23 17:05:00|716.5|715.5|717.1|716.1|717.1|716.1|715.6|714.6|96
1753290600000|2025-07-23 17:10:00|717|716|717.9|716.9|718.1|717.1|717|716|68
1753290900000|2025-07-23 17:15:00|718|717|718.3|717.3|718.4|717.4|717.6|716.6|101
1753291200000|2025-07-23 17:20:00|718.4|717.4|718.5|717.5|718.8|717.8|718|717|272
1753291500000|2025-07-23 17:25:00|718.6|717.6|718.1|717.1|719|718|718.1|717.1|94
1753291800000|2025-07-23 17:30:00|717.9|716.9|717.8|716.8|718.4|717.4|717.6|716.6|95
1753292100000|2025-07-23 17:35:00|717.9|716.9|716.9|715.9|718.1|717.1|716.3|715.3|377
1753292400000|2025-07-23 17:40:00|717|716|717.4|716.4|717.4|716.4|716.6|715.6|44
1753292700000|2025-07-23 17:45:00|717.1|716.1|717.6|716.6|718|717|717|716|100
1753293000000|2025-07-23 17:50:00|717.8|716.8|717.9|716.9|717.9|716.9|716.9|715.9|85
1753293300000|2025-07-23 17:55:00|717.8|716.8|717.1|716.1|718.1|717.1|716.9|715.9|67
1753293600000|2025-07-23 18:00:00|717.4|716.4|717.4|716.4|717.9|716.9|717|716|58
1753293900000|2025-07-23 18:05:00|717.5|716.5|717.5|716.5|717.6|716.6|716.9|715.9|30
1753294200000|2025-07-23 18:10:00|717.4|716.4|716.6|715.6|717.6|716.6|716.4|715.4|221
1753294500000|2025-07-23 18:15:00|716.5|715.5|715.6|714.6|716.5|715.5|715.4|714.4|158
1753294800000|2025-07-23 18:20:00|715.4|714.4|716.6|715.6|716.8|715.8|715.4|714.4|71
1753295100000|2025-07-23 18:25:00|716.4|715.4|717.4|716.4|717.6|716.6|716.3|715.3|323
1753295400000|2025-07-23 18:30:00|717.3|716.3|719.1|718.1|719.3|718.3|717.1|716.1|39
1753295700000|2025-07-23 18:35:00|719.3|718.3|719.1|718.1|719.4|718.4|719.1|718.1|37
1753296000000|2025-07-23 18:40:00|718.9|717.9|718.5|717.5|719.1|718.1|718.5|717.5|8
1753296300000|2025-07-23 18:45:00|718.4|717.4|718.4|717.4|718.6|717.6|718.4|717.4|31
1753296600000|2025-07-23 18:50:00|718.1|717.1|718.3|717.3|718.3|717.3|717.5|716.5|16
1753296900000|2025-07-23 18:55:00|718.1|717.1|717.9|716.9|718.4|717.4|717.9|716.9|11
1753297200000|2025-07-23 19:00:00|718|717|718|717|718.1|717.1|717.9|716.9|5
1753297500000|2025-07-23 19:05:00|718.1|717.1|718|717|718.1|717.1|717.9|716.9|25
1753297800000|2025-07-23 19:10:00|717.9|716.9|718.1|717.1|718.1|717.1|717.9|716.9|13
1753298100000|2025-07-23 19:15:00|718|717|717.9|716.9|718.1|717.1|717.9|716.9|19
1753298400000|2025-07-23 19:20:00|717.8|716.8|717.8|716.8|717.9|716.9|717.5|716.5|5
1753298700000|2025-07-23 19:25:00|717.9|716.9|718.6|717.6|718.6|717.6|717.8|716.8|249
1753299000000|2025-07-23 19:30:00|718.5|717.5|719.3|718.3|719.4|718.4|718.5|717.5|248
1753299300000|2025-07-23 19:35:00|719.4|718.4|719.1|718.1|719.4|718.4|718.8|717.8|8
1753299600000|2025-07-23 19:40:00|719|718|719.1|718.1|719.1|718.1|719|718|9
1753299900000|2025-07-23 19:45:00|718.9|717.9|719.4|718.4|719.6|718.6|718.8|717.8|10
1753300200000|2025-07-23 19:50:00|719.1|718.1|719.1|718.1|719.3|718.3|719|718|15
1753300500000|2025-07-23 19:55:00|719|718|718.6|717.6|719.1|718.1|718.4|717.4|82
1753300800000|2025-07-23 20:00:00|718.8|717.8|718.3|717.3|718.9|717.9|718.3|717.3|9
1753301100000|2025-07-23 20:05:00|718.1|717.1|718.1|717.1|718.4|717.4|717.9|716.9|7
1753301400000|2025-07-23 20:10:00|718.3|717.3|718.4|717.4|718.5|717.5|718.3|717.3|0
1753301700000|2025-07-23 20:15:00|718.3|717.3|718.6|717.6|718.6|717.6|718.3|717.3|0
1753302000000|2025-07-23 20:20:00|718.8|717.8|718.6|717.6|718.8|717.8|718.4|717.4|14
1753302300000|2025-07-23 20:25:00|718.5|717.5|718.4|717.4|718.5|717.5|718.3|717.3|0
1753302600000|2025-07-23 20:30:00|718.1|717.1|718.1|717.1|718.1|717.1|718|717|3
1753302900000|2025-07-23 20:35:00|718.3|717.3|718.1|717.1|718.4|717.4|718.1|717.1|20
1753303200000|2025-07-23 20:40:00|||||||||1
1753303500000|2025-07-23 20:45:00|718|717|718.1|717.1|718.1|717.1|718|717|4
1753303800000|2025-07-23 20:50:00|718|717|718.1|717.1|718.1|717.1|717.9|716.9|6
1753304100000|2025-07-23 20:55:00|718.3|717.3|718.4|717.4|718.4|717.4|718.1|717.1|104
1753304400000|2025-07-23 21:00:00|718.3|717.3|718.3|717.3|718.3|717.3|718.3|717.3|0
1753305000000|2025-07-23 21:10:00|718|717|719.4|716.4|719.4|717.3|718|716.4|0
1753305300000|2025-07-23 21:15:00|718.1|717.1|718.1|717.1|718.1|717.1|718.1|717.1|0
1753305900000|2025-07-23 21:25:00|718.3|717.3|718.3|717.3|718.3|717.3|718.3|717.3|3
1753306500000|2025-07-23 21:35:00|||||||||1
1753307100000|2025-07-23 21:45:00|719.5|716.5|719.5|716.5|719.5|716.5|719.5|716.5|1
1753307400000|2025-07-23 21:50:00|719.8|716.8|719.4|716.4|719.8|716.8|719.4|716.4|0
1753307700000|2025-07-23 21:55:00|||||||||3
1753315200000|2025-07-24 00:00:00|719.3|718.5|719.6|718.6|719.8|718.8|719.3|718.3|6
1753315500000|2025-07-24 00:05:00|719.8|718.8|719.1|718.1|719.8|718.8|719.1|718.1|1
1753315800000|2025-07-24 00:10:00|719.3|718.3|719.4|718.4|719.4|718.4|719|718|0
1753316100000|2025-07-24 00:15:00|719.3|718.3|719.3|718.3|719.5|718.5|719.3|718.3|0
1753316400000|2025-07-24 00:20:00|719.4|718.4|719.4|718.4|719.4|718.4|719.1|718.1|0
1753316700000|2025-07-24 00:25:00|719.5|718.5|719.5|718.5|719.6|718.6|719.5|718.5|0
1753317000000|2025-07-24 00:30:00|719.4|718.4|719.3|718.3|719.5|718.5|719.3|718.3|0
1753317600000|2025-07-24 00:40:00|719.4|718.4|719|718|719.4|718.4|719|718|0
1753317900000|2025-07-24 00:45:00|719.1|718.1|719.6|718.6|719.6|718.6|719|718|1
1753318200000|2025-07-24 00:50:00|719.8|718.8|719.3|718.3|719.9|718.9|719.3|718.3|0
1753318500000|2025-07-24 00:55:00|719.5|718.5|719.3|718.3|719.5|718.5|718.8|717.8|1
1753318800000|2025-07-24 01:00:00|719.4|718.4|720.3|719.3|721.5|720.5|719|718|67
1753319100000|2025-07-24 01:05:00|720|719|720.3|719.3|720.3|719.3|720|719|0
1753319400000|2025-07-24 01:10:00|720.1|719.1|720|719|720.5|719.5|719.9|718.9|0
1753319700000|2025-07-24 01:15:00|719.9|718.9|720.1|719.1|720.1|719.1|719.8|718.8|0
1753320000000|2025-07-24 01:20:00|720|719|718.8|717.8|720|719|718.8|717.8|0
1753320300000|2025-07-24 01:25:00|718.9|717.9|718.6|717.6|718.9|717.9|718.5|717.5|0
1753320600000|2025-07-24 01:30:00|718.8|717.8|718.6|717.6|718.8|717.8|718.3|717.3|1
1753320900000|2025-07-24 01:35:00|718.5|717.5|718.5|717.5|718.5|717.5|718.4|717.4|0
1753321200000|2025-07-24 01:40:00|718.3|717.3|717.9|716.9|718.3|717.3|717.8|716.8|1
1753321500000|2025-07-24 01:45:00|718|717|718.3|717.3|718.3|717.3|717.9|716.9|0
1753321800000|2025-07-24 01:50:00|718.1|717.1|718.5|717.5|718.6|717.6|718.1|717.1|0
1753322100000|2025-07-24 01:55:00|718.6|717.6|718.1|717.1|718.6|717.6|718.1|717.1|0
1753322400000|2025-07-24 02:00:00|718.3|717.3|718|717|718.3|717.3|717.9|716.9|0
1753322700000|2025-07-24 02:05:00|718.1|717.1|717.6|716.6|718.1|717.1|717.5|716.5|2
1753323000000|2025-07-24 02:10:00|716.8|715.8|717|716|717.1|716.1|715.5|714.5|18
1753323300000|2025-07-24 02:15:00|716.9|715.9|716.6|715.6|717|716|716.6|715.6|0
1753323600000|2025-07-24 02:20:00|716.5|715.5|716.3|715.3|716.5|715.5|716.3|715.3|4
1753323900000|2025-07-24 02:25:00|716|715|715.9|714.9|716.1|715.1|715.9|714.9|15
1753324200000|2025-07-24 02:30:00|716.3|715.3|716.6|715.6|717|716|716.3|715.3|6
1753324500000|2025-07-24 02:35:00|716.8|715.8|716.4|715.4|716.8|715.8|716.4|715.4|0
1753324800000|2025-07-24 02:40:00|716.5|715.5|716|715|716.5|715.5|715.9|714.9|4
1753325100000|2025-07-24 02:45:00|716.3|715.3|716|715|716.3|715.3|716|715|0
1753325400000|2025-07-24 02:50:00|716.1|715.1|716.5|715.5|716.6|715.6|716.1|715.1|5
1753325700000|2025-07-24 02:55:00|716.4|715.4|716.6|715.6|716.8|715.8|716.4|715.4|0
1753326000000|2025-07-24 03:00:00|716.8|715.8|716.6|715.6|716.9|715.9|716.5|715.5|4
1753326300000|2025-07-24 03:05:00|716.5|715.5|716.8|715.8|717.3|716.3|716.5|715.5|0
1753326600000|2025-07-24 03:10:00|716.9|715.9|717.6|716.6|718.3|717.3|716.9|715.9|20
1753326900000|2025-07-24 03:15:00|718.1|717.1|718.3|717.3|718.5|717.5|718|717|8
1753327200000|2025-07-24 03:20:00|718.1|717.1|717.9|716.9|718.1|717.1|717.9|716.9|0
1753327500000|2025-07-24 03:25:00|717.6|716.6|716.9|715.9|717.6|716.6|716.9|715.9|4
1753327800000|2025-07-24 03:30:00|716.8|715.8|716.8|715.8|717|716|716.8|715.8|17
1753328100000|2025-07-24 03:35:00|716.4|715.4|716.8|715.8|716.9|715.9|716.4|715.4|0
1753328400000|2025-07-24 03:40:00|717|716|717.8|716.8|718|717|717|716|2
1753328700000|2025-07-24 03:45:00|717.9|716.9|717.8|716.8|718|717|717.8|716.8|0
1753329000000|2025-07-24 03:50:00|717.5|716.5|718.5|717.5|718.5|717.5|717.4|716.4|15
1753329300000|2025-07-24 03:55:00|718.3|717.3|718.3|717.3|718.5|717.5|718.3|717.3|0
1753329600000|2025-07-24 04:00:00|718.4|717.4|719.4|718.4|719.5|718.5|718.3|717.3|30
1753329900000|2025-07-24 04:05:00|719.5|718.5|719.3|718.3|719.5|718.5|719.3|718.3|0
1753330200000|2025-07-24 04:10:00|719.4|718.4|718.8|717.8|719.4|718.4|718.8|717.8|12
1753330500000|2025-07-24 04:15:00|719|718|719.3|718.3|719.4|718.4|719|718|7
1753330800000|2025-07-24 04:20:00|719.1|718.1|718.6|717.6|719.1|718.1|718.6|717.6|0
1753331100000|2025-07-24 04:25:00|||||||||44
1753331400000|2025-07-24 04:30:00|718.9|717.9|718.8|717.8|718.9|717.9|718.8|717.8|19
1753331700000|2025-07-24 04:35:00|718.6|717.6|718.6|717.6|718.6|717.6|718.6|717.6|1
1753332000000|2025-07-24 04:40:00|||||||||4
1753332300000|2025-07-24 04:45:00|||||||||4
1753332600000|2025-07-24 04:50:00|718.4|717.4|718.5|717.5|718.5|717.5|718|717|25
1753332900000|2025-07-24 04:55:00|718.6|717.6|719.3|718.3|719.3|718.3|718.4|717.4|2
1753333200000|2025-07-24 05:00:00|719.4|718.4|718.8|717.8|719.4|718.4|718.5|717.5|1
1753333500000|2025-07-24 05:05:00|718.5|717.5|718|717|718.5|717.5|718|717|1
1753333800000|2025-07-24 05:10:00|718.1|717.1|718.5|717.5|718.5|717.5|717.8|716.8|6
1753334100000|2025-07-24 05:15:00|718.6|717.6|718.4|717.4|718.6|717.6|718.3|717.3|0
1753334400000|2025-07-24 05:20:00|718.5|717.5|717.6|716.6|718.6|717.6|717.6|716.6|0
1753334700000|2025-07-24 05:25:00|717.3|716.3|717.3|716.3|717.5|716.5|717.1|716.1|112
1753335000000|2025-07-24 05:30:00|717.5|716.5|717.3|716.3|718|717|717|716|0
1753335300000|2025-07-24 05:35:00|717.1|716.1|717|716|717.1|716.1|716.6|715.6|7
1753335600000|2025-07-24 05:40:00|716.9|715.9|717|716|717.4|716.4|716.5|715.5|6
1753335900000|2025-07-24 05:45:00|716.9|715.9|716.5|715.5|717|716|716.3|715.3|1
1753336200000|2025-07-24 05:50:00|716.3|715.3|716|715|716.5|715.5|715.8|714.8|2
1753336500000|2025-07-24 05:55:00|715.8|714.8|715.4|714.4|716.1|715.1|715.4|714.4|1
1753336800000|2025-07-24 06:00:00|715.3|714.3|717.6|716.6|717.8|716.8|715.3|714.3|34
1753337100000|2025-07-24 06:05:00|717.5|716.5|719.3|718.3|720.3|719.3|717.5|716.5|119
1753337400000|2025-07-24 06:10:00|719.4|718.4|719.5|718.5|719.8|718.8|719.1|718.1|17
1753337700000|2025-07-24 06:15:00|719.6|718.6|720.5|719.5|720.9|719.9|719.3|718.3|40
1753338000000|2025-07-24 06:20:00|720.8|719.8|720.4|719.4|721.3|720.3|720.3|719.3|70
1753338300000|2025-07-24 06:25:00|720|719|721.3|720.3|722.1|721.1|720|719|196
1753338600000|2025-07-24 06:30:00|721.4|720.4|722.5|721.5|723|722|721|720|157
1753338900000|2025-07-24 06:35:00|722.6|721.6|725.3|724.3|725.8|724.8|722.6|721.6|159
1753339200000|2025-07-24 06:40:00|725.4|724.4|724.4|723.4|725.4|724.4|723.5|722.5|114
1753339500000|2025-07-24 06:45:00|724.3|723.3|723.5|722.5|724.3|723.3|723|722|94
1753339800000|2025-07-24 06:50:00|723.3|722.3|723.3|722.3|724.5|723.5|723|722|81
1753340100000|2025-07-24 06:55:00|723.5|722.5|723.1|722.1|723.5|722.5|722.3|721.3|60
1753340400000|2025-07-24 07:00:00|722.5|721.5|721|720|723|722|721|720|103
1753340700000|2025-07-24 07:05:00|721.1|720.1|718.8|717.8|721.5|720.5|718.5|717.5|277
1753341000000|2025-07-24 07:10:00|718.4|717.4|716.8|715.8|718.4|717.4|716.5|715.5|153
1753341300000|2025-07-24 07:15:00|716.6|715.6|717.3|716.3|718.3|717.3|716.1|715.1|62
1753341600000|2025-07-24 07:20:00|717.5|716.5|717|716|717.8|716.8|716.8|715.8|161
1753341900000|2025-07-24 07:25:00|716.9|715.9|717.1|716.1|717.1|716.1|716|715|164
1753342200000|2025-07-24 07:30:00|717|716|718.3|717.3|718.6|717.6|716.8|715.8|38
1753342500000|2025-07-24 07:35:00|718.5|717.5|718.5|717.5|718.8|717.8|718.3|717.3|63
1753342800000|2025-07-24 07:40:00|718.3|717.3|717.5|716.5|718.6|717.6|717.4|716.4|38
1753343100000|2025-07-24 07:45:00|717.6|716.6|717.5|716.5|718|717|717.5|716.5|72
1753343400000|2025-07-24 07:50:00|717.3|716.3|717.5|716.5|718.3|717.3|716.8|715.8|228
1753343700000|2025-07-24 07:55:00|717.4|716.4|716.5|715.5|717.8|716.8|716.1|715.1|151
1753344000000|2025-07-24 08:00:00|716.8|715.8|716.6|715.6|717.6|716.6|716.3|715.3|20
1753344300000|2025-07-24 08:05:00|716.8|715.8|717.3|716.3|717.4|716.4|716.3|715.3|66
1753344600000|2025-07-24 08:10:00|717.1|716.1|716|715|717.1|716.1|715.6|714.6|493
1753344900000|2025-07-24 08:15:00|716.1|715.1|716.8|715.8|717.1|716.1|715.8|714.8|153
1753345200000|2025-07-24 08:20:00|716.9|715.9|715.8|714.8|717.5|716.5|715.3|714.3|442
1753345500000|2025-07-24 08:25:00|716|715|716.1|715.1|717.5|716.5|716|715|1187
1753345800000|2025-07-24 08:30:00|716.3|715.3|715.9|714.9|716.3|715.3|714.4|713.4|572
1753346100000|2025-07-24 08:35:00|716.3|715.3|718.5|717.5|718.5|717.5|714.8|713.8|474
1753346400000|2025-07-24 08:40:00|718.8|717.8|718|717|719.3|718.3|717.8|716.8|454
1753346700000|2025-07-24 08:45:00|718.1|717.1|717.8|716.8|718.1|717.1|717.4|716.4|171
1753347000000|2025-07-24 08:50:00|717.9|716.9|715.1|714.1|717.9|716.9|715|714|1039
1753347300000|2025-07-24 08:55:00|715.3|714.3|714.6|713.6|715.3|714.3|714|713|132
1753347600000|2025-07-24 09:00:00|714.8|713.8|714.9|713.9|715.4|714.4|713.9|712.9|472
1753347900000|2025-07-24 09:05:00|715.1|714.1|714.8|713.8|715.1|714.1|714.5|713.5|72
1753348200000|2025-07-24 09:10:00|714.9|713.9|715.6|714.6|715.6|714.6|714.9|713.9|71
1753348500000|2025-07-24 09:15:00|715.9|714.9|714|713|716.3|715.3|713.5|712.5|975
1753348800000|2025-07-24 09:20:00|714.3|713.3|715.8|714.8|715.9|714.9|714.3|713.3|273
1753349100000|2025-07-24 09:25:00|715.9|714.9|714|713|715.9|714.9|714|713|582
1753349400000|2025-07-24 09:30:00|713.6|712.6|713.6|712.6|714.3|713.3|712.6|711.6|382
1753349700000|2025-07-24 09:35:00|713.5|712.5|713.3|712.3|713.9|712.9|713.3|712.3|154
1753350000000|2025-07-24 09:40:00|713.4|712.4|714.5|713.5|714.9|713.9|713.3|712.3|429
1753350300000|2025-07-24 09:45:00|714.4|713.4|716.4|715.4|716.5|715.5|714.3|713.3|210
1753350600000|2025-07-24 09:50:00|716.3|715.3|714|713|716.3|715.3|714|713|193
1753350900000|2025-07-24 09:55:00|714.4|713.4|714|713|714.6|713.6|713.5|712.5|364
1753351200000|2025-07-24 10:00:00|714.1|713.1|713.5|712.5|714.1|713.1|712.6|711.6|182
1753351500000|2025-07-24 10:05:00|713.3|712.3|713.3|712.3|714|713|713|712|109
1753351800000|2025-07-24 10:10:00|713.4|712.4|711.5|710.5|713.4|712.4|711|710|1731
1753352100000|2025-07-24 10:15:00|711.4|710.4|712|711|713|712|711.4|710.4|198
1753352400000|2025-07-24 10:20:00|712.1|711.1|712|711|712.4|711.4|712|711|255
1753352700000|2025-07-24 10:25:00|711.9|710.9|712.3|711.3|712.6|711.6|711.9|710.9|242
1753353000000|2025-07-24 10:30:00|712.1|711.1|712.9|711.9|713.4|712.4|712|711|100
1753353300000|2025-07-24 10:35:00|712.8|711.8|709.9|708.9|712.8|711.8|709.9|708.9|293
1753353600000|2025-07-24 10:40:00|709.8|708.8|709.6|708.6|710.1|709.1|709.4|708.4|281
1753353900000|2025-07-24 10:45:00|709.8|708.8|710|709|710.1|709.1|709.6|708.6|101
1753354200000|2025-07-24 10:50:00|710.1|709.1|709.1|708.1|710.4|709.4|709.1|708.1|423
1753354500000|2025-07-24 10:55:00|709.3|708.3|709.6|708.6|710.8|709.8|709.1|708.1|204
1753354800000|2025-07-24 11:00:00|709.5|708.5|709.5|708.5|709.8|708.8|709|708|313
1753355100000|2025-07-24 11:05:00|709.6|708.6|708.4|707.4|709.6|708.6|708.1|707.1|344
1753355400000|2025-07-24 11:10:00|708.3|707.3|708|707|708.8|707.8|707.3|706.3|408
1753355700000|2025-07-24 11:15:00|707.6|706.6|707.5|706.5|708|707|707.5|706.5|550
1753356000000|2025-07-24 11:20:00|707.6|706.6|705.9|704.9|707.9|706.9|705.6|704.6|471
1753356300000|2025-07-24 11:25:00|705.6|704.6|706|705|707.5|706.5|705.1|704.1|845
1753356600000|2025-07-24 11:30:00|705.9|704.9|706.5|705.5|706.9|705.9|705.6|704.6|260
1753356900000|2025-07-24 11:35:00|706.6|705.6|705.5|704.5|706.6|705.6|705.4|704.4|184
1753357200000|2025-07-24 11:40:00|705.4|704.4|704.9|703.9|705.4|704.4|704.4|703.4|482
1753357500000|2025-07-24 11:45:00|704.8|703.8|704.5|703.5|705.1|704.1|704.3|703.3|92
1753357800000|2025-07-24 11:50:00|704.6|703.6|705.5|704.5|705.5|704.5|704.5|703.5|128
1753358100000|2025-07-24 11:55:00|705.4|704.4|705.5|704.5|705.9|704.9|705.3|704.3|42
1753358400000|2025-07-24 12:00:00|705.3|704.3|704.4|703.4|705.4|704.4|704.1|703.1|680
1753358700000|2025-07-24 12:05:00|704.5|703.5|704.6|703.6|704.9|703.9|704.4|703.4|257
1753359000000|2025-07-24 12:10:00|704.4|703.4|704.3|703.3|704.4|703.4|703.8|702.8|333
1753359300000|2025-07-24 12:15:00|704.4|703.4|705.8|704.8|705.9|704.9|704.4|703.4|398
1753359600000|2025-07-24 12:20:00|705.9|704.9|707.9|706.9|708.1|707.1|705.9|704.9|739
1753359900000|2025-07-24 12:25:00|707.8|706.8|707.8|706.8|708.6|707.6|707.3|706.3|216
1753360200000|2025-07-24 12:30:00|708|707|708.9|707.9|709.9|708.9|708|707|164
1753360500000|2025-07-24 12:35:00|708.8|707.8|707.8|706.8|708.8|707.8|707.6|706.6|187
1753360800000|2025-07-24 12:40:00|707.6|706.6|707.8|706.8|708|707|706.4|705.4|268
1753361100000|2025-07-24 12:45:00|707.6|706.6|708.3|707.3|708.3|707.3|706.6|705.6|250
1753361400000|2025-07-24 12:50:00|708.5|707.5|708.5|707.5|709|708|708|707|279
1753361700000|2025-07-24 12:55:00|708.4|707.4|709|708|709.4|708.4|708.3|707.3|192
1753362000000|2025-07-24 13:00:00|709.3|708.3|708.3|707.3|709.4|708.4|707.5|706.5|250
1753362300000|2025-07-24 13:05:00|708.4|707.4|707|706|708.8|707.8|706.8|705.8|188
1753362600000|2025-07-24 13:10:00|706.6|705.6|706.9|705.9|707.6|706.6|705.9|704.9|134
1753362900000|2025-07-24 13:15:00|707|706|707|706|708.8|707.8|706.5|705.5|255
1753363200000|2025-07-24 13:20:00|707.1|706.1|706.5|705.5|709.3|708.3|706.5|705.5|320
1753363500000|2025-07-24 13:25:00|706.6|705.6|704.8|703.8|706.6|705.6|704.5|703.5|346
1753363800000|2025-07-24 13:30:00|704.6|703.6|702.4|701.4|704.6|703.6|702.1|701.1|626
1753364100000|2025-07-24 13:35:00|702.5|701.5|702.5|701.5|702.9|701.9|701.9|700.9|228
1753364400000|2025-07-24 13:40:00|702.6|701.6|703|702|703|702|701.6|700.6|175
1753364700000|2025-07-24 13:45:00|703.1|702.1|704.4|703.4|704.8|703.8|703|702|347
1753365000000|2025-07-24 13:50:00|704.1|703.1|705.5|704.5|705.9|704.9|703.8|702.8|302
1753365300000|2025-07-24 13:55:00|705.4|704.4|705.1|704.1|705.4|704.4|704.4|703.4|528
1753365600000|2025-07-24 14:00:00|705|704|704.3|703.3|706.4|705.4|703.9|702.9|352
1753365900000|2025-07-24 14:05:00|704.1|703.1|704.3|703.3|704.4|703.4|703.3|702.3|421
1753366200000|2025-07-24 14:10:00|704.4|703.4|703.4|702.4|705|704|702.1|701.1|273
1753366500000|2025-07-24 14:15:00|703.3|702.3|707.9|706.9|708.6|707.6|703.3|702.3|678
1753366800000|2025-07-24 14:20:00|708|707|707.1|706.1|708.4|707.4|705.4|704.4|258
1753367100000|2025-07-24 14:25:00|707.3|706.3|709.6|708.6|710|709|706.9|705.9|975
1753367400000|2025-07-24 14:30:00|709.8|708.8|709.3|708.3|710.1|709.1|708.1|707.1|201
1753367700000|2025-07-24 14:35:00|709.1|708.1|707.3|706.3|709.8|708.8|706.9|705.9|306
1753368000000|2025-07-24 14:40:00|707.4|706.4|707.5|706.5|708.1|707.1|706.6|705.6|101
1753368300000|2025-07-24 14:45:00|707.6|706.6|708.9|707.9|709.8|708.8|707.4|706.4|374
1753368600000|2025-07-24 14:50:00|708.8|707.8|708.3|707.3|709.5|708.5|707.9|706.9|287
1753368900000|2025-07-24 14:55:00|708.4|707.4|708.3|707.3|709.1|708.1|707.8|706.8|94
1753369200000|2025-07-24 15:00:00|708.1|707.1|707.1|706.1|708.4|707.4|706.6|705.6|234
1753369500000|2025-07-24 15:05:00|706.6|705.6|707.9|706.9|707.9|706.9|706.1|705.1|409
1753369800000|2025-07-24 15:10:00|708|707|706.6|705.6|709.5|708.5|706.6|705.6|775
1753370100000|2025-07-24 15:15:00|706.5|705.5|704.6|703.6|706.6|705.6|704.5|703.5|840
1753370400000|2025-07-24 15:20:00|704.5|703.5|704.9|703.9|705.1|704.1|703|702|421
1753370700000|2025-07-24 15:25:00|704.8|703.8|706.9|705.9|707.9|706.9|704.6|703.6|1377
1753371000000|2025-07-24 15:30:00|706.6|705.6|704.1|703.1|706.9|705.9|703|702|2263
1753371300000|2025-07-24 15:35:00|703.8|702.8|704.9|703.9|706.1|705.1|703.5|702.5|372
1753371600000|2025-07-24 15:40:00|704.6|703.6|703.8|702.8|705.1|704.1|703.4|702.4|673
1753371900000|2025-07-24 15:45:00|703.6|702.6|705|704|705.5|704.5|703|702|592
1753372200000|2025-07-24 15:50:00|704.9|703.9|704.1|703.1|704.9|703.9|703.9|702.9|112
1753372500000|2025-07-24 15:55:00|704.4|703.4|704.8|703.8|705.1|704.1|703.9|702.9|190
1753372800000|2025-07-24 16:00:00|704.6|703.6|703.1|702.1|705|704|702.8|701.8|1047
1753373100000|2025-07-24 16:05:00|702.9|701.9|701.9|700.9|703|702|701.8|700.8|322
1753373400000|2025-07-24 16:10:00|701.8|700.8|700.1|699.1|701.9|700.9|699.6|698.6|1013
1753373700000|2025-07-24 16:15:00|700|699|698.9|697.9|700.3|699.3|698.9|697.9|332
1753374000000|2025-07-24 16:20:00|699|698|699.1|698.1|699.4|698.4|698.6|697.6|586
1753374300000|2025-07-24 16:25:00|699|698|699.1|698.1|699.4|698.4|698.6|697.6|150
1753374600000|2025-07-24 16:30:00|699|698|695.6|694.6|700.5|699.1|694.3|693.3|1215
1753374900000|2025-07-24 16:35:00|695.5|694.5|697.8|696.8|698.5|697.5|695.3|694.3|271
1753375200000|2025-07-24 16:40:00|698|697|697.6|696.6|698.5|697.5|697.1|696.1|64
1753375500000|2025-07-24 16:45:00|697.5|696.5|696.1|695.1|699|698|696.1|695.1|595
1753375800000|2025-07-24 16:50:00|696|695|696.4|695.4|696.6|695.6|695|694|142
1753376100000|2025-07-24 16:55:00|696.3|695.3|695.1|694.1|696.4|695.4|694.8|693.8|168
1753376400000|2025-07-24 17:00:00|695.3|694.3|695.9|694.9|696.6|695.6|694.6|693.6|126
1753376700000|2025-07-24 17:05:00|696|695|696.9|695.9|697.6|696.6|695.9|694.9|255
1753377000000|2025-07-24 17:10:00|696.6|695.6|698.5|697.5|698.8|697.8|696.5|695.5|139
1753377300000|2025-07-24 17:15:00|698.4|697.4|699.4|698.4|699.9|698.9|697.9|696.9|365
1753377600000|2025-07-24 17:20:00|699.1|698.1|698.6|697.6|699.6|698.6|698.5|697.5|127
1753377900000|2025-07-24 17:25:00|698.8|697.8|698|697|698.8|697.8|697|696|95
1753378200000|2025-07-24 17:30:00|697.9|696.9|697.5|696.5|699.3|698.3|697.5|696.5|177
1753378500000|2025-07-24 17:35:00|697.6|696.6|699|698|699.1|698.1|697.6|696.6|238
1753378800000|2025-07-24 17:40:00|698.9|697.9|698.9|697.9|699.9|698.9|698.6|697.6|176
1753379100000|2025-07-24 17:45:00|698.8|697.8|698.9|697.9|699|698|698.5|697.5|107
1753379400000|2025-07-24 17:50:00|698.8|697.8|698.6|697.6|699.1|698.1|698.1|697.1|130
1753379700000|2025-07-24 17:55:00|698.8|697.8|699.6|698.6|700.1|699.1|698.8|697.8|473
1753380000000|2025-07-24 18:00:00|699.5|698.5|701.3|700.3|701.9|700.9|699.5|698.5|89
1753380300000|2025-07-24 18:05:00|701.1|700.1|701.3|700.3|701.4|700.4|700.9|699.9|126
1753380600000|2025-07-24 18:10:00|701.4|700.4|701.8|700.8|701.9|700.9|701.1|700.1|155
1753380900000|2025-07-24 18:15:00|701.9|700.9|701.6|700.6|702.1|701.1|701.1|700.1|222
1753381200000|2025-07-24 18:20:00|701.5|700.5|702|701|702.4|701.4|701.4|700.4|186
1753381500000|2025-07-24 18:25:00|701.9|700.9|705|704|705.4|704.4|701.9|700.9|235
1753381800000|2025-07-24 18:30:00|704.9|703.9|705.9|704.9|705.9|704.9|704.9|703.9|70
1753382100000|2025-07-24 18:35:00|705.6|704.6|705.4|704.4|705.9|704.9|705.4|704.4|96
1753382400000|2025-07-24 18:40:00|705.5|704.5|706.4|705.4|706.4|705.4|705.4|704.4|166
1753382700000|2025-07-24 18:45:00|706.6|705.6|706.9|705.9|707.1|706.1|706.6|705.6|76
1753383000000|2025-07-24 18:50:00|707|706|707|706|707.1|706.1|706.9|705.9|5
1753383300000|2025-07-24 18:55:00|706.9|705.9|706.9|705.9|707.1|706.1|706.9|705.9|12
1753383600000|2025-07-24 19:00:00|706.8|705.8|706.9|705.9|707.1|706.1|706.5|705.5|5
1753383900000|2025-07-24 19:05:00|707|706|707.1|706.1|707.1|706.1|706.6|705.6|0
1753384200000|2025-07-24 19:10:00|707|706|706.6|705.6|707.4|706.4|706.6|705.6|23
1753384500000|2025-07-24 19:15:00|706.4|705.4|706.4|705.4|706.5|705.5|706.3|705.3|74
1753384800000|2025-07-24 19:20:00|706.3|705.3|706.3|705.3|706.4|705.4|706.3|705.3|0
1753385100000|2025-07-24 19:25:00|705.9|704.9|705.8|704.8|705.9|704.9|705.5|704.5|277
1753385400000|2025-07-24 19:30:00|705.5|704.5|705.4|704.4|705.5|704.5|705|704|363
1753385700000|2025-07-24 19:35:00|705.5|704.5|706|705|706.1|705.1|705.4|704.4|7
1753386000000|2025-07-24 19:40:00|706.1|705.1|706|705|706.4|705.4|705.9|704.9|5
1753386300000|2025-07-24 19:45:00|706.1|705.1|706.1|705.1|706.1|705.1|705.9|704.9|8
1753386600000|2025-07-24 19:50:00|706.4|705.4|706.9|705.9|706.9|705.9|706.4|705.4|56
1753386900000|2025-07-24 19:55:00|706.8|705.8|706.3|705.3|706.9|705.9|706.3|705.3|24
1753387200000|2025-07-24 20:00:00|706.4|705.4|705.9|704.9|706.4|705.4|705.9|704.9|27
1753387500000|2025-07-24 20:05:00|705.8|704.8|704.5|703.5|705.9|704.9|704|703|38
1753387800000|2025-07-24 20:10:00|704.6|703.6|704.8|703.8|704.8|703.8|704.5|703.5|0
1753388100000|2025-07-24 20:15:00|704.5|703.5|704.8|703.8|704.8|703.8|704.5|703.5|23
1753388400000|2025-07-24 20:20:00|704.6|703.6|703.4|702.4|704.6|703.6|703.4|702.4|64
1753388700000|2025-07-24 20:25:00|703.5|702.5|704|703|704.3|703.3|703.1|702.1|49
1753389000000|2025-07-24 20:30:00|704.1|703.1|704.4|703.4|704.4|703.4|704|703|37
1753389300000|2025-07-24 20:35:00|704.3|703.3|704.3|703.3|704.3|703.3|703.9|702.9|26
1753389600000|2025-07-24 20:40:00|704.1|703.1|704.3|703.3|704.5|703.5|704.1|703.1|0
1753389900000|2025-07-24 20:45:00|704.5|703.5|704.8|703.8|704.8|703.8|704.3|703.3|12
1753390200000|2025-07-24 20:50:00|704.6|703.6|704.8|703.8|705|704|704.6|703.6|0
1753390500000|2025-07-24 20:55:00|704.6|703.6|704.8|703.8|704.8|703.8|704.5|703.5|4
1753390800000|2025-07-24 21:00:00|704.6|703.6|704.6|703.6|704.8|703.8|704.6|703.6|0
1753392000000|2025-07-24 21:20:00|||||||||16
1753392300000|2025-07-24 21:25:00|||||||||2
1753392600000|2025-07-24 21:30:00|704.5|703.5|704.5|703.5|704.5|703.5|704.5|703.5|1
1753392900000|2025-07-24 21:35:00|704.6|703.6|704.6|703.6|704.6|703.6|704.6|703.6|0
1753393200000|2025-07-24 21:40:00|||||||||7
1753394100000|2025-07-24 21:55:00|704.5|703.5|704.9|701.9|704.9|703.5|704.5|701.9|0
1753401600000|2025-07-25 00:00:00|704.6|703.6|704.3|703.3|704.8|703.8|704.3|703.3|6
1753401900000|2025-07-25 00:05:00|704.4|703.4|704.3|703.3|704.9|703.9|704.3|703.3|16
1753402200000|2025-07-25 00:10:00|704.5|703.5|704.3|703.3|704.5|703.5|704.1|703.1|0
1753402500000|2025-07-25 00:15:00|704.5|703.5|704.5|703.5|704.8|703.8|704.5|703.5|0
1753402800000|2025-07-25 00:20:00|704.3|703.3|704.5|703.5|704.6|703.6|704.3|703.3|0
1753403100000|2025-07-25 00:25:00|704.4|703.4|704.3|703.3|704.5|703.5|704.3|703.3|0
1753403400000|2025-07-25 00:30:00|704.1|703.1|704.3|703.3|704.3|703.3|704|703|0
1753403700000|2025-07-25 00:35:00|704.1|703.1|704.4|703.4|704.5|703.5|704|703|0
1753404000000|2025-07-25 00:40:00|704.3|703.3|704.5|703.5|704.5|703.5|704.3|703.3|0
1753404300000|2025-07-25 00:45:00|704.8|703.8|704.5|703.5|704.8|703.8|704.5|703.5|0
1753404600000|2025-07-25 00:50:00|704.8|703.8|704|703|704.8|703.8|704|703|37
1753404900000|2025-07-25 00:55:00|703.8|702.8|703.3|702.3|703.9|702.9|703.1|702.1|84
1753405200000|2025-07-25 01:00:00|703.4|702.4|703.8|702.8|704.5|703.5|703.3|702.3|9
1753405500000|2025-07-25 01:05:00|703.6|702.6|701|700|703.9|702.9|700.6|699.6|175
1753405800000|2025-07-25 01:10:00|700.9|699.9|701.5|700.5|701.8|700.8|700.9|699.9|1
1753406100000|2025-07-25 01:15:00|701.4|700.4|701.3|700.3|701.5|700.5|701.3|700.3|0
1753406400000|2025-07-25 01:20:00|701.5|700.5|701.5|700.5|702.5|701.5|701.4|700.4|26
1753406700000|2025-07-25 01:25:00|701.6|700.6|702|701|702.1|701.1|701.1|700.1|89
1753407000000|2025-07-25 01:30:00|701.9|700.9|702.8|701.8|702.8|701.8|701.5|700.5|3
1753407300000|2025-07-25 01:35:00|702.5|701.5|702.8|701.8|703.3|702.3|702.5|701.5|0
1753407600000|2025-07-25 01:40:00|702.9|701.9|702.4|701.4|703.4|702.4|702.1|701.1|34
1753407900000|2025-07-25 01:45:00|702.8|701.8|702.5|701.5|702.9|701.9|702.4|701.4|3
1753408200000|2025-07-25 01:50:00|702.6|701.6|702.6|701.6|702.6|701.6|702.4|701.4|1
1753408500000|2025-07-25 01:55:00|702.5|701.5|702.5|701.5|702.6|701.6|702.5|701.5|1
1753408800000|2025-07-25 02:00:00|703|702|703.5|702.5|703.8|702.8|703|702|4
1753409100000|2025-07-25 02:05:00|703.6|702.6|703.1|702.1|703.6|702.6|703.1|702.1|0
1753409400000|2025-07-25 02:10:00|703.3|702.3|703.4|702.4|703.5|702.5|703.1|702.1|6
1753409700000|2025-07-25 02:15:00|703.5|702.5|702.8|701.8|703.5|702.5|702.6|701.6|23
1753410000000|2025-07-25 02:20:00|702.6|701.6|703|702|703.3|702.3|702.5|701.5|3
1753410300000|2025-07-25 02:25:00|703.3|702.3|703.4|702.4|703.8|702.8|703.1|702.1|9
1753410600000|2025-07-25 02:30:00|703.3|702.3|703.4|702.4|703.8|702.8|703.3|702.3|11
1753410900000|2025-07-25 02:35:00|703.3|702.3|703.5|702.5|703.5|702.5|703.3|702.3|1
1753411200000|2025-07-25 02:40:00|703.4|702.4|703.5|702.5|703.6|702.6|703.3|702.3|5
1753411500000|2025-07-25 02:45:00|703.4|702.4|703|702|703.4|702.4|702.9|701.9|8
1753411800000|2025-07-25 02:50:00|702.8|701.8|702.5|701.5|702.9|701.9|701.8|700.8|120
1753412100000|2025-07-25 02:55:00|702.3|701.3|702|701|702.3|701.3|701.8|700.8|29
1753412400000|2025-07-25 03:00:00|701.9|700.9|701.8|700.8|702.3|701.3|701.6|700.6|37
1753412700000|2025-07-25 03:05:00|701.6|700.6|701.6|700.6|701.8|700.8|701.6|700.6|32
1753413000000|2025-07-25 03:10:00|701.3|700.3|701.5|700.5|701.5|700.5|700.9|699.9|22
1753413300000|2025-07-25 03:15:00|701.4|700.4|701.3|700.3|701.4|700.4|700.8|699.8|5
1753413600000|2025-07-25 03:20:00|701|700|700.4|699.4|701.1|700.1|700.4|699.4|2
1753413900000|2025-07-25 03:25:00|700.3|699.3|700.5|699.5|700.8|699.8|699.9|698.9|11
1753414200000|2025-07-25 03:30:00|700.3|699.3|700|699|700.3|699.3|700|699|0
1753414500000|2025-07-25 03:35:00|699.9|698.9|700.3|699.3|700.6|699.6|699.8|698.8|71
1753414800000|2025-07-25 03:40:00|700|699|699.8|698.8|700.3|699.3|699.6|698.6|1
1753415100000|2025-07-25 03:45:00|699.6|698.6|699.6|698.6|699.6|698.6|699.4|698.4|11
1753415400000|2025-07-25 03:50:00|699.5|698.5|700|699|700|699|699.4|698.4|2
1753415700000|2025-07-25 03:55:00|699.9|698.9|699.8|698.8|699.9|698.9|699.8|698.8|0
1753416000000|2025-07-25 04:00:00|700.3|699.3|701|700|701.1|700.1|700|699|13
1753416300000|2025-07-25 04:05:00|700.9|699.9|700.6|699.6|700.9|699.9|700.5|699.5|0
1753416600000|2025-07-25 04:10:00|700.5|699.5|700.5|699.5|700.5|699.5|700.5|699.5|4
1753416900000|2025-07-25 04:15:00|700.6|699.6|700.5|699.5|700.8|699.8|700.5|699.5|4
1753417200000|2025-07-25 04:20:00|701|700|701.5|700.5|701.6|700.6|701|700|4
1753417500000|2025-07-25 04:25:00|701.4|700.4|701.5|700.5|701.6|700.6|701.3|700.3|3
1753417800000|2025-07-25 04:30:00|701.6|700.6|700.5|699.5|701.6|700.6|700.5|699.5|7
1753418100000|2025-07-25 04:35:00|700.4|699.4|700.3|699.3|700.4|699.4|700|699|1
1753418400000|2025-07-25 04:40:00|700.4|699.4|700.3|699.3|700.4|699.4|700.3|699.3|1
1753418700000|2025-07-25 04:45:00|700.4|699.4|700|699|700.4|699.4|700|699|5
1753419000000|2025-07-25 04:50:00|700.1|699.1|700.3|699.3|700.4|699.4|700.1|699.1|7
1753419300000|2025-07-25 04:55:00|700.1|699.1|700|699|700.1|699.1|700|699|5
1753419600000|2025-07-25 05:00:00|700.1|699.1|701.1|700.1|701.1|700.1|700.1|699.1|10
1753419900000|2025-07-25 05:05:00|701.4|700.4|701.3|700.3|701.4|700.4|701.3|700.3|0
1753420200000|2025-07-25 05:10:00|701.1|700.1|701.1|700.1|701.1|700.1|701.1|700.1|3
1753420500000|2025-07-25 05:15:00|701.4|700.4|701.1|700.1|701.5|700.5|701.1|700.1|16
1753420800000|2025-07-25 05:20:00|701.3|700.3|702.5|701.5|703|702|701.3|700.3|23
1753421100000|2025-07-25 05:25:00|702.6|701.6|702.8|701.8|702.8|701.8|702.4|701.4|4
1753421400000|2025-07-25 05:30:00|702.9|701.9|703|702|703.3|702.3|702.8|701.8|4
1753421700000|2025-07-25 05:35:00|702.8|701.8|702.4|701.4|703.1|702.1|702.4|701.4|42
1753422000000|2025-07-25 05:40:00|702.3|701.3|702.9|701.9|703|702|702.3|701.3|12
1753422300000|2025-07-25 05:45:00|703|702|704|703|704|703|702.9|701.9|10
1753422600000|2025-07-25 05:50:00|704.3|703.3|703.3|702.3|704.5|703.5|703.3|702.3|26
1753422900000|2025-07-25 05:55:00|703|702|703.8|702.8|704.3|703.3|702.9|701.9|47
1753423200000|2025-07-25 06:00:00|704|703|706|705|706|705|704|703|71
1753423500000|2025-07-25 06:05:00|705.8|704.8|705.8|704.8|706|705|705.3|704.3|30
1753423800000|2025-07-25 06:10:00|705.5|704.5|705.4|704.4|706.3|705.3|705.3|704.3|109
1753424100000|2025-07-25 06:15:00|705.5|704.5|706.4|705.4|706.4|705.4|705.5|704.5|3
1753424400000|2025-07-25 06:20:00|706.5|705.5|705.3|704.3|706.5|705.5|705.1|704.1|5
1753424700000|2025-07-25 06:25:00|705.4|704.4|706.8|705.8|707|706|705.3|704.3|258
1753425000000|2025-07-25 06:30:00|706.6|705.6|706|705|707.4|706.4|706|705|54
1753425300000|2025-07-25 06:35:00|705.8|704.8|705.1|704.1|706.1|705.1|705|704|99
1753425600000|2025-07-25 06:40:00|705|704|704.5|703.5|705|704|703.9|702.9|76
1753425900000|2025-07-25 06:45:00|704.3|703.3|704.8|703.8|705.1|704.1|704.3|703.3|49
1753426200000|2025-07-25 06:50:00|704.9|703.9|705.8|704.8|706|705|704.9|703.9|316
1753426500000|2025-07-25 06:55:00|705.5|704.5|705.5|704.5|706.4|705.4|705.5|704.5|19
1753426800000|2025-07-25 07:00:00|705.4|704.4|706.3|705.3|706.4|705.4|704.5|703.5|109
1753427100000|2025-07-25 07:05:00|706.1|705.1|708|707|708.4|707.4|706.1|705.1|733
1753427400000|2025-07-25 07:10:00|707.9|706.9|708.6|707.6|708.6|707.6|707.8|706.8|79
1753427700000|2025-07-25 07:15:00|708.8|707.8|709.5|708.5|709.8|708.8|708.6|707.6|128
1753428000000|2025-07-25 07:20:00|709.4|708.4|709|708|709.9|708.9|708.9|707.9|115
1753428300000|2025-07-25 07:25:00|709.1|708.1|707.5|706.5|709.1|708.1|707|706|197
1753428600000|2025-07-25 07:30:00|707.8|706.8|708.3|707.3|708.3|707.3|707|706|359
1753428900000|2025-07-25 07:35:00|708.1|707.1|707.3|706.3|708.1|707.1|707|706|187
1753429200000|2025-07-25 07:40:00|707|706|706.1|705.1|707.4|706.4|706.1|705.1|38
1753429500000|2025-07-25 07:45:00|706.3|705.3|706.3|705.3|706.6|705.6|706.1|705.1|27
1753429800000|2025-07-25 07:50:00|706.4|705.4|706.5|705.5|706.8|705.8|705.8|704.8|46
1753430100000|2025-07-25 07:55:00|706.6|705.6|706.3|705.3|706.6|705.6|706.1|705.1|30
1753430400000|2025-07-25 08:00:00|706.1|705.1|706.5|705.5|707.6|706.6|706|705|98
1753430700000|2025-07-25 08:05:00|706.6|705.6|706.6|705.6|707|706|706.4|705.4|27
1753431000000|2025-07-25 08:10:00|706.5|705.5|706.8|705.8|707.1|706.1|706.4|705.4|57
1753431300000|2025-07-25 08:15:00|706.9|705.9|704.8|703.8|707.1|706.1|704.3|703.3|318
1753431600000|2025-07-25 08:20:00|705|704|707.5|706.5|707.5|706.5|704.9|703.9|353
1753431900000|2025-07-25 08:25:00|707.4|706.4|708.4|707.4|709.4|708.4|707.4|706.4|656
1753432200000|2025-07-25 08:30:00|708.3|707.3|710|709|710|709|707.5|706.5|892
1753432500000|2025-07-25 08:35:00|710.1|709.1|708|707|710.1|709.1|707.9|706.9|414
1753432800000|2025-07-25 08:40:00|708.1|707.1|706.6|705.6|708.4|707.4|706.6|705.6|419
1753433100000|2025-07-25 08:45:00|706.9|705.9|707|706|707.3|706.3|706.5|705.5|31
1753433400000|2025-07-25 08:50:00|706.9|705.9|707.3|706.3|707.6|706.6|706.4|705.4|45
1753433700000|2025-07-25 08:55:00|707|706|706.5|705.5|707.3|706.3|705.8|704.8|26
1753434000000|2025-07-25 09:00:00|706.8|705.8|705.6|704.6|707|706|705.6|704.6|151
1753434300000|2025-07-25 09:05:00|705.9|704.9|707.1|706.1|708.3|707.3|705.8|704.8|246
1753434600000|2025-07-25 09:10:00|707.3|706.3|707.5|706.5|708.4|707.4|707.1|706.1|346
1753434900000|2025-07-25 09:15:00|707.8|706.8|707.6|706.6|708.3|707.3|707|706|107
1753435200000|2025-07-25 09:20:00|707.8|706.8|707.1|706.1|707.9|706.9|706.8|705.8|17
1753435500000|2025-07-25 09:25:00|707|706|707.1|706.1|707.4|706.4|706.9|705.9|160
1753435800000|2025-07-25 09:30:00|707.3|706.3|705.5|704.5|707.3|706.3|704.8|703.8|137
1753436100000|2025-07-25 09:35:00|705.6|704.6|705.6|704.6|706.5|705.5|705.5|704.5|72
1753436400000|2025-07-25 09:40:00|705.5|704.5|706.5|705.5|706.9|705.9|704.9|703.9|158
1753436700000|2025-07-25 09:45:00|706.6|705.6|708|707|708|707|706.4|705.4|421
1753437000000|2025-07-25 09:50:00|707.9|706.9|709.8|708.8|709.8|708.8|706.9|705.9|347
1753437300000|2025-07-25 09:55:00|709.9|708.9|709|708|709.9|708.9|708.8|707.8|138
1753437600000|2025-07-25 10:00:00|708.9|707.9|708.8|707.8|709.1|708.1|707.8|706.8|102
1753437900000|2025-07-25 10:05:00|708.6|707.6|709.1|708.1|709.1|708.1|708|707|86
1753438200000|2025-07-25 10:10:00|709|708|709.3|708.3|709.4|708.4|709|708|54
1753438500000|2025-07-25 10:15:00|709.1|708.1|709.3|708.3|709.4|708.4|708.5|707.5|175
1753438800000|2025-07-25 10:20:00|709.1|708.1|708.3|707.3|709.8|708.8|708.3|707.3|377
1753439100000|2025-07-25 10:25:00|708.1|707.1|707.4|706.4|708.8|707.8|706.9|705.9|64
1753439400000|2025-07-25 10:30:00|707.5|706.5|707.8|706.8|708|707|707.4|706.4|21
1753439700000|2025-07-25 10:35:00|707.5|706.5|708.1|707.1|708.1|707.1|706.5|705.5|40
1753440000000|2025-07-25 10:40:00|708.3|707.3|707.4|706.4|708.4|707.4|706.8|705.8|19
1753440300000|2025-07-25 10:45:00|707.1|706.1|707|706|707.1|706.1|706.5|705.5|41
1753440600000|2025-07-25 10:50:00|707.1|706.1|708.1|707.1|708.3|707.3|707.1|706.1|70
1753440900000|2025-07-25 10:55:00|707.9|706.9|709.3|708.3|709.3|708.3|707.9|706.9|106
1753441200000|2025-07-25 11:00:00|709.1|708.1|708.3|707.3|709.6|708.6|708.1|707.1|100
1753441500000|2025-07-25 11:05:00|708.4|707.4|708.8|707.8|708.9|707.9|708.4|707.4|17
1753441800000|2025-07-25 11:10:00|708.9|707.9|707.5|706.5|709|708|707.5|706.5|15
1753442100000|2025-07-25 11:15:00|707.6|706.6|708|707|708.4|707.4|707.3|706.3|13
1753442400000|2025-07-25 11:20:00|707.9|706.9|707.5|706.5|707.9|706.9|707.5|706.5|7
1753442700000|2025-07-25 11:25:00|707.6|706.6|707.8|706.8|708.6|707.6|707.4|706.4|111
1753443000000|2025-07-25 11:30:00|707.9|706.9|707.9|706.9|708.5|707.5|707.5|706.5|64
1753443300000|2025-07-25 11:35:00|708|707|709.1|708.1|709.1|708.1|708|707|109
1753443600000|2025-07-25 11:40:00|709|708|708.1|707.1|709.1|708.1|707.8|706.8|9
1753443900000|2025-07-25 11:45:00|708.3|707.3|709.4|708.4|709.4|708.4|708.3|707.3|31
1753444200000|2025-07-25 11:50:00|709.3|708.3|709|708|709.8|708.8|708.9|707.9|51
1753444500000|2025-07-25 11:55:00|709.1|708.1|709.1|708.1|709.1|708.1|708.9|707.9|31
1753444800000|2025-07-25 12:00:00|709.4|708.4|709.6|708.6|710.1|709.1|709.4|708.4|324
1753445100000|2025-07-25 12:05:00|709.5|708.5|712.4|711.4|712.9|711.9|709.5|708.5|591
1753445400000|2025-07-25 12:10:00|712.5|711.5|712.1|711.1|712.8|711.8|711.1|710.1|373
1753445700000|2025-07-25 12:15:00|711.9|710.9|712.1|711.1|712.3|711.3|711.4|710.4|181
1753446000000|2025-07-25 12:20:00|712.4|711.4|714|713|714.4|713.4|712|711|773
1753446300000|2025-07-25 12:25:00|714.1|713.1|714.5|713.5|715.1|714.1|714|713|418
1753446600000|2025-07-25 12:30:00|714.6|713.6|712.8|711.8|714.9|713.9|712.8|711.8|204
1753446900000|2025-07-25 12:35:00|712.9|711.9|713|712|713.6|712.6|712.5|711.5|127
1753447200000|2025-07-25 12:40:00|713.1|712.1|713.6|712.6|714.3|713.3|712.9|711.9|197
1753447500000|2025-07-25 12:45:00|713.8|712.8|713|712|713.8|712.8|712.3|711.3|298
1753447800000|2025-07-25 12:50:00|713.1|712.1|713.4|712.4|714|713|712.6|711.6|214
1753448100000|2025-07-25 12:55:00|713.5|712.5|712.8|711.8|713.6|712.6|711.8|710.8|573
1753448400000|2025-07-25 13:00:00|712.9|711.9|710.3|709.3|713.5|712.5|709.8|708.8|110
1753448700000|2025-07-25 13:05:00|710|709|710|709|710.8|709.8|709.8|708.8|48
1753449000000|2025-07-25 13:10:00|710.1|709.1|712.5|711.5|712.5|711.5|710.1|709.1|53
1753449300000|2025-07-25 13:15:00|712.6|711.6|711.9|710.9|713.4|712.4|711.6|710.6|112
1753449600000|2025-07-25 13:20:00|711.8|710.8|712|711|712.8|711.8|710.9|709.9|78
1753449900000|2025-07-25 13:25:00|711.8|710.8|711.3|710.3|712.1|711.1|710.9|709.9|103
1753450200000|2025-07-25 13:30:00|711.1|710.1|710.1|709.1|711.4|710.4|710.1|709.1|53
1753450500000|2025-07-25 13:35:00|710.3|709.3|710.4|709.4|711|710|709.9|708.9|60
1753450800000|2025-07-25 13:40:00|710.5|709.5|708.4|707.4|710.6|709.6|708.1|707.1|457
1753451100000|2025-07-25 13:45:00|708.5|707.5|710.5|709.5|711.4|710.4|708.5|707.5|412
1753451400000|2025-07-25 13:50:00|710.4|709.4|709.9|708.9|710.9|709.9|709.3|708.3|245
1753451700000|2025-07-25 13:55:00|709.8|708.8|710.4|709.4|711.1|710.1|709.1|708.1|194
1753452000000|2025-07-25 14:00:00|710.5|709.5|707.9|706.9|710.9|709.9|706.9|705.9|214
1753452300000|2025-07-25 14:05:00|707.8|706.8|709|708|709.6|708.6|707.8|706.8|362
1753452600000|2025-07-25 14:10:00|708.9|707.9|707.6|706.6|709.8|708.8|707.1|706.1|331
1753452900000|2025-07-25 14:15:00|707.4|706.4|707.5|706.5|708.5|707.5|707|706|145
1753453200000|2025-07-25 14:20:00|707.4|706.4|708.9|707.9|709.1|708.1|707|706|124
1753453500000|2025-07-25 14:25:00|709.1|708.1|709.8|708.8|710.1|709.1|708.4|707.4|306
1753453800000|2025-07-25 14:30:00|709.6|708.6|708.6|707.6|709.9|708.9|708.1|707.1|209
1753454100000|2025-07-25 14:35:00|708.9|707.9|711.4|710.4|711.9|710.9|708.9|707.9|602
1753454400000|2025-07-25 14:40:00|711.5|710.5|711.4|710.4|711.9|710.9|710.9|709.9|415
1753454700000|2025-07-25 14:45:00|711.3|710.3|714.4|713.4|714.5|713.5|711|710|744
1753455000000|2025-07-25 14:50:00|714|713|713.3|712.3|714.5|713.5|713|712|628
1753455300000|2025-07-25 14:55:00|713.1|712.1|714.6|713.6|715.1|714.1|713.1|712.1|705
1753455600000|2025-07-25 15:00:00|714.8|713.8|713.4|712.4|714.9|713.9|712.4|711.4|504
1753455900000|2025-07-25 15:05:00|713.3|712.3|715.1|714.1|715.4|714.4|713.3|712.3|450
1753456200000|2025-07-25 15:10:00|715.3|714.3|714.3|713.3|715.3|714.3|713.4|712.4|688
1753456500000|2025-07-25 15:15:00|714.4|713.4|714.6|713.6|714.6|713.6|713.6|712.6|420
1753456800000|2025-07-25 15:20:00|714.9|713.9|715.1|714.1|715.4|714.4|714.6|713.6|568
1753457100000|2025-07-25 15:25:00|715.3|714.3|715.1|714.1|716.9|715.9|714.6|713.6|2962
1753457400000|2025-07-25 15:30:00|715.3|714.3|715.6|714.6|715.9|714.9|714.4|713.4|581
1753457700000|2025-07-25 15:35:00|715.5|714.5|715.6|714.6|716.6|715.6|714.8|713.8|372
1753458000000|2025-07-25 15:40:00|715.4|714.4|715.1|714.1|715.6|714.6|715.1|714.1|331
1753458300000|2025-07-25 15:45:00|714.6|713.6|715.6|714.6|715.6|714.6|713.9|712.9|545
1753458600000|2025-07-25 15:50:00|715.3|714.3|714.4|713.4|715.6|714.6|714.1|713.1|222
1753458900000|2025-07-25 15:55:00|714.6|713.6|714.4|713.4|715.1|714.1|714.1|713.1|147
1753459200000|2025-07-25 16:00:00|714.5|713.5|714.1|713.1|715.1|714.1|713.6|712.6|138
1753459500000|2025-07-25 16:05:00|714.4|713.4|714|713|714.9|713.9|713.9|712.9|274
1753459800000|2025-07-25 16:10:00|713.9|712.9|715.6|714.6|715.8|714.8|713.9|712.9|285
1753460100000|2025-07-25 16:15:00|715.8|714.8|715.8|714.8|715.9|714.9|714.9|713.9|685
1753460400000|2025-07-25 16:20:00|715.9|714.9|714.6|713.6|715.9|714.9|714.1|713.1|243
1753460700000|2025-07-25 16:25:00|714.8|713.8|715.6|714.6|716|715|714.8|713.8|326
1753461000000|2025-07-25 16:30:00|715.9|714.9|714.9|713.9|716|715|714.9|713.9|196
1753461300000|2025-07-25 16:35:00|715.1|714.1|714.6|713.6|715.4|714.4|714.6|713.6|110
1753461600000|2025-07-25 16:40:00|714.4|713.4|714.8|713.8|715.5|714.5|714.4|713.4|265
1753461900000|2025-07-25 16:45:00|714.6|713.6|715.6|714.6|715.9|714.9|714.6|713.6|199
1753462200000|2025-07-25 16:50:00|715.8|714.8|713.4|712.4|715.8|714.8|713.3|712.3|458
1753462500000|2025-07-25 16:55:00|713.3|712.3|713.9|712.9|713.9|712.9|713|712|30
1753462800000|2025-07-25 17:00:00|714.3|713.3|714.9|713.9|715.4|714.4|714.1|713.1|97
1753463100000|2025-07-25 17:05:00|714.8|713.8|714.5|713.5|714.9|713.9|714.1|713.1|20
1753463400000|2025-07-25 17:10:00|714.4|713.4|714.4|713.4|714.6|713.6|714.1|713.1|42
1753463700000|2025-07-25 17:15:00|714|713|714.6|713.6|715.6|714.6|713.9|712.9|62
1753464000000|2025-07-25 17:20:00|714.5|713.5|713.4|712.4|714.6|713.6|712.9|711.9|66
1753464300000|2025-07-25 17:25:00|713.3|712.3|712.9|711.9|713.4|712.4|712.9|711.9|17
1753464600000|2025-07-25 17:30:00|712.6|711.6|709.9|708.9|712.9|711.9|709.4|708.4|232
1753464900000|2025-07-25 17:35:00|710|709|709.1|708.1|710|709|709|708|121
1753465200000|2025-07-25 17:40:00|709.3|708.3|709.6|708.6|709.9|708.9|708.6|707.6|154
1753465500000|2025-07-25 17:45:00|709.8|708.8|708.3|707.3|709.9|708.9|707.9|706.9|30
1753465800000|2025-07-25 17:50:00|708.4|707.4|707.8|706.8|708.4|707.4|707.6|706.6|157
1753466100000|2025-07-25 17:55:00|707.9|706.9|707.5|706.5|708.3|707.3|707.4|706.4|28
1753466400000|2025-07-25 18:00:00|707.4|706.4|708.3|707.3|708.9|707.9|707.3|706.3|141
1753466700000|2025-07-25 18:05:00|708.1|707.1|708.1|707.1|708.6|707.6|707.9|706.9|68
1753467000000|2025-07-25 18:10:00|708.3|707.3|707.5|706.5|708.8|707.8|707.4|706.4|105
1753467300000|2025-07-25 18:15:00|707.6|706.6|708|707|708.3|707.3|707.6|706.6|68
1753467600000|2025-07-25 18:20:00|708.1|707.1|708.1|707.1|708.4|707.4|707.9|706.9|47
1753467900000|2025-07-25 18:25:00|708.3|707.3|707.5|706.5|708.4|707.4|706.4|705.4|337
1753468200000|2025-07-25 18:30:00|707.4|706.4|706.6|705.6|707.6|706.6|706.5|705.5|22
1753468500000|2025-07-25 18:35:00|706.8|705.8|706.9|705.9|707.1|706.1|706.4|705.4|14
1753468800000|2025-07-25 18:40:00|707.1|706.1|707.1|706.1|707.3|706.3|707.1|706.1|19
1753469100000|2025-07-25 18:45:00|707.3|706.3|707.1|706.1|707.4|706.4|707.1|706.1|66
1753469400000|2025-07-25 18:50:00|706.9|705.9|706.5|705.5|707.1|706.1|706.4|705.4|34
1753469700000|2025-07-25 18:55:00|706.4|705.4|706.6|705.6|707.1|706.1|706.4|705.4|4
1753470000000|2025-07-25 19:00:00|706.5|705.5|706.6|705.6|706.9|705.9|706.4|705.4|37
1753470300000|2025-07-25 19:05:00|706.5|705.5|706.4|705.4|706.5|705.5|706.3|705.3|11
1753470600000|2025-07-25 19:10:00|706.3|705.3|706.3|705.3|706.4|705.4|706.1|705.1|4
1753470900000|2025-07-25 19:15:00|706.4|705.4|706.4|705.4|706.4|705.4|706|705|85
1753471200000|2025-07-25 19:20:00|706.3|705.3|706.1|705.1|706.4|705.4|706.1|705.1|1
1753471500000|2025-07-25 19:25:00|706.3|705.3|706.3|705.3|706.4|705.4|706.1|705.1|16
1753471800000|2025-07-25 19:30:00|706.4|705.4|706.9|705.9|707.1|706.1|706.4|705.4|669
1753472100000|2025-07-25 19:35:00|707|706|706.6|705.6|707|706|706.6|705.6|3
1753472400000|2025-07-25 19:40:00|706.8|705.8|706.4|705.4|706.8|705.8|706.3|705.3|1
1753472700000|2025-07-25 19:45:00|706.3|705.3|706|705|706.4|705.4|705.9|704.9|53
1753473000000|2025-07-25 19:50:00|705.9|704.9|705.5|704.5|706.1|705.1|705.5|704.5|303
1753473300000|2025-07-25 19:55:00|705.4|704.4|704.8|703.8|705.4|704.4|704.6|703.6|179
1753473600000|2025-07-25 20:00:00|704.9|703.9|705|704|705.1|704.1|704.8|703.8|39
1753473900000|2025-07-25 20:05:00|705.3|704.3|705|704|705.4|704.4|705|704|39
1753474200000|2025-07-25 20:10:00|705.3|704.3|705.1|704.1|705.3|704.3|705.1|704.1|0
1753474500000|2025-07-25 20:15:00|705|704|705|704|705.1|704.1|705|704|2
1753474800000|2025-07-25 20:20:00|704.9|703.9|704.9|703.9|704.9|703.9|704.9|703.9|2
1753475100000|2025-07-25 20:25:00|704.8|703.8|705|704|705|704|704.8|703.8|12
1753475400000|2025-07-25 20:30:00|704.9|703.9|704.6|703.6|704.9|703.9|704.6|703.6|1
1753475700000|2025-07-25 20:35:00|704.5|703.5|704.4|703.4|704.5|703.5|704.4|703.4|10
1753476000000|2025-07-25 20:40:00|704.6|703.6|704.3|703.3|704.6|703.6|704.3|703.3|23
1753476300000|2025-07-25 20:45:00|704.4|703.4|704.5|703.5|704.6|703.6|704.4|703.4|4
1753476600000|2025-07-25 20:50:00|704.3|703.3|704.4|703.4|704.5|703.5|704.3|703.3|17
1753476900000|2025-07-25 20:55:00|704.3|703.3|704.3|703.3|704.4|703.4|704.3|703.3|2
1753653600000|2025-07-27 22:00:00|705|704|705.1|704.1|706.3|704.3|704.1|702.5|2
1753653900000|2025-07-27 22:05:00|704.8|703.8|705.6|704.6|705.6|704.6|704.8|703.8|2
1753654200000|2025-07-27 22:10:00|705.8|704.8|707.1|706.1|707.3|706.3|705.8|704.8|1
1753654500000|2025-07-27 22:15:00|707|706|706|705|707.1|706.1|706|704.1|5
1753654800000|2025-07-27 22:20:00|706.1|705.1|706.1|705.1|706.1|705.1|706|705|0
1753655100000|2025-07-27 22:25:00|706|705|705.8|704.8|706.1|705.1|705.8|704.8|0
1753655400000|2025-07-27 22:30:00|||||||||5
1753655700000|2025-07-27 22:35:00|705.9|704.9|705.8|704.8|705.9|704.9|705.6|704.6|5
1753656000000|2025-07-27 22:40:00|705.5|704.5|704.9|703.9|705.5|704.5|704.8|703.8|10
1753656300000|2025-07-27 22:45:00|705|704|705.5|704.5|705.5|704.5|705|704|14
1753656600000|2025-07-27 22:50:00|705.3|704.3|705.1|704.1|705.4|704.4|705.1|704.1|3
1753656900000|2025-07-27 22:55:00|705|704|704.9|703.9|705.1|704.1|704.8|703.8|0
1753657200000|2025-07-27 23:00:00|704.8|703.8|705.1|704.1|705.3|704.3|704.8|703.8|1
1753657500000|2025-07-27 23:05:00|705.3|704.3|705.5|704.5|705.5|704.5|705.1|704.1|0
1753657800000|2025-07-27 23:10:00|705.4|704.4|705.3|704.3|705.4|704.4|705.1|704.1|0
1753658100000|2025-07-27 23:15:00|705.4|704.4|705.1|704.1|705.4|704.4|705.1|704.1|0
1753658700000|2025-07-27 23:25:00|705.3|704.3|705.6|704.6|705.9|704.9|705.1|704.1|1
1753659000000|2025-07-27 23:30:00|705.8|704.8|706|705|706.1|705.1|705.6|704.6|0
1753659300000|2025-07-27 23:35:00|705.9|704.9|705.9|704.9|706.1|705.1|705.9|704.9|0
1753659600000|2025-07-27 23:40:00|706|705|705.9|704.9|706.3|705.3|705.9|704.9|0
1753659900000|2025-07-27 23:45:00|705.6|704.6|705.8|704.8|705.8|704.8|705.6|704.6|0
1753660200000|2025-07-27 23:50:00|705.9|704.9|705.9|704.9|705.9|704.9|705.9|704.9|0
1753660500000|2025-07-27 23:55:00|706.1|705.1|706.1|705.1|706.3|705.3|705.9|704.9|0
1753660800000|2025-07-28 00:00:00|706.4|705.4|706.5|705.5|706.6|705.6|705.8|704.8|0
1753661100000|2025-07-28 00:05:00|706.6|705.6|707.3|706.3|707.3|706.3|706.4|705.4|0
1753661400000|2025-07-28 00:10:00|707.4|706.4|707.8|706.8|707.8|706.8|707.3|706.3|31
1753661700000|2025-07-28 00:15:00|707.6|706.6|707.3|706.3|707.6|706.6|707.1|706.1|3
1753662000000|2025-07-28 00:20:00|707.4|706.4|707.3|706.3|707.4|706.4|707.1|706.1|0
1753662300000|2025-07-28 00:25:00|707|706|707|706|707|706|706.8|705.8|7
1753662600000|2025-07-28 00:30:00|706.9|705.9|707.5|706.5|707.5|706.5|706.9|705.9|5
1753662900000|2025-07-28 00:35:00|707.4|706.4|707|706|707.5|706.5|707|706|0
1753663200000|2025-07-28 00:40:00|707.1|706.1|707.5|706.5|707.5|706.5|707|706|2
1753663500000|2025-07-28 00:45:00|707.4|706.4|707.5|706.5|707.5|706.5|707.3|706.3|0
1753663800000|2025-07-28 00:50:00|707.3|706.3|707.4|706.4|707.5|706.5|707.3|706.3|0
1753664100000|2025-07-28 00:55:00|707.3|706.3|707.6|706.6|707.6|706.6|707.3|706.3|0
1753664400000|2025-07-28 01:00:00|707.5|706.5|707.6|706.6|708|707|707|706|26
1753664700000|2025-07-28 01:05:00|707.8|706.8|708.5|707.5|708.5|707.5|707.8|706.8|19
1753665000000|2025-07-28 01:10:00|708.4|707.4|708.5|707.5|708.8|707.8|708.3|707.3|0
1753665300000|2025-07-28 01:15:00|708.6|707.6|708.4|707.4|709|708|708.3|707.3|24
1753665600000|2025-07-28 01:20:00|708.3|707.3|709|708|709.1|708.1|708.3|707.3|112
1753665900000|2025-07-28 01:25:00|708.9|707.9|708.8|707.8|709|708|708.5|707.5|0
1753666200000|2025-07-28 01:30:00|708.3|707.3|708.3|707.3|708.6|707.6|707.8|706.8|17
1753666500000|2025-07-28 01:35:00|708.1|707.1|708.3|707.3|708.3|707.3|707.8|706.8|0
1753666800000|2025-07-28 01:40:00|708.6|707.6|708.8|707.8|709.8|708.8|708.6|707.6|12
1753667100000|2025-07-28 01:45:00|708.6|707.6|708.1|707.1|708.6|707.6|708|707|0
1753667400000|2025-07-28 01:50:00|708.3|707.3|708|707|708.3|707.3|707.8|706.8|0
1753667700000|2025-07-28 01:55:00|708.1|707.1|707.9|706.9|708.3|707.3|707.9|706.9|0
1753668000000|2025-07-28 02:00:00|707.8|706.8|707.6|706.6|707.9|706.9|707.6|706.6|10
1753668300000|2025-07-28 02:05:00|707.9|706.9|707.8|706.8|708.1|707.1|707.8|706.8|1
1753668600000|2025-07-28 02:10:00|707.9|706.9|708|707|708.1|707.1|707.8|706.8|1
1753668900000|2025-07-28 02:15:00|707.8|706.8|707.6|706.6|707.8|706.8|707.6|706.6|0
1753669200000|2025-07-28 02:20:00|||||||||47
1753669500000|2025-07-28 02:25:00|707.9|706.9|708.1|707.1|708.1|707.1|707.9|706.9|5
1753669800000|2025-07-28 02:30:00|708.3|707.3|709.8|708.8|710|709|708.3|707.3|245
1753670100000|2025-07-28 02:35:00|709.6|708.6|709.1|708.1|709.8|708.8|709|708|0
1753670400000|2025-07-28 02:40:00|709.3|708.3|709.5|708.5|709.5|708.5|709.1|708.1|3
1753670700000|2025-07-28 02:45:00|709.4|708.4|709.3|708.3|709.4|708.4|708.8|707.8|11
1753671000000|2025-07-28 02:50:00|709.4|708.4|709.8|708.8|710|709|709.4|708.4|5
1753671300000|2025-07-28 02:55:00|710|709|709.8|708.8|710|709|709.8|708.8|0
1753671600000|2025-07-28 03:00:00|709.5|708.5|709.5|708.5|709.8|708.8|709.3|708.3|3
1753671900000|2025-07-28 03:05:00|709.4|708.4|709.4|708.4|709.5|708.5|709.4|708.4|3
1753672200000|2025-07-28 03:10:00|709.1|708.1|709.1|708.1|709.1|708.1|708.8|707.8|9
1753672500000|2025-07-28 03:15:00|708.9|707.9|708.3|707.3|708.9|707.9|708.1|707.1|9
1753672800000|2025-07-28 03:20:00|708|707|707.6|706.6|708|707|707.6|706.6|15
1753673100000|2025-07-28 03:25:00|707.8|706.8|707.6|706.6|707.8|706.8|707.6|706.6|5
1753673400000|2025-07-28 03:30:00|707.8|706.8|707.9|706.9|707.9|706.9|707.6|706.6|11
1753673700000|2025-07-28 03:35:00|708.3|707.3|708.1|707.1|708.3|707.3|708.1|707.1|3
1753674000000|2025-07-28 03:40:00|708.3|707.3|708.8|707.8|708.8|707.8|708.1|707.1|0
1753674300000|2025-07-28 03:45:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|1
1753674600000|2025-07-28 03:50:00|708.3|707.3|708.3|707.3|708.3|707.3|708|707|2
1753674900000|2025-07-28 03:55:00|708.1|707.1|708.4|707.4|708.5|707.5|708.1|707.1|7
1753675200000|2025-07-28 04:00:00|708.5|707.5|708.5|707.5|708.6|707.6|708.3|707.3|0
1753675500000|2025-07-28 04:05:00|708.8|707.8|708.5|707.5|709|708|708.5|707.5|10
1753675800000|2025-07-28 04:10:00|708.8|707.8|708.6|707.6|708.9|707.9|708.5|707.5|1
1753676100000|2025-07-28 04:15:00|||||||||5
1753676400000|2025-07-28 04:20:00|||||||||2
1753676700000|2025-07-28 04:25:00|708.8|707.8|708.6|707.6|708.8|707.8|708.6|707.6|0
1753677000000|2025-07-28 04:30:00|||||||||4
1753677300000|2025-07-28 04:35:00|708.9|707.9|708.9|707.9|709|708|708.9|707.9|16
1753677600000|2025-07-28 04:40:00|708.8|707.8|709.4|708.4|709.4|708.4|708.6|707.6|14
1753677900000|2025-07-28 04:45:00|709.5|708.5|709.5|708.5|709.5|708.5|709.4|708.4|0
1753678200000|2025-07-28 04:50:00|709.6|708.6|709.6|708.6|709.6|708.6|709.6|708.6|0
1753678500000|2025-07-28 04:55:00|709.8|708.8|709.8|708.8|709.8|708.8|709.5|708.5|5
1753678800000|2025-07-28 05:00:00|709.6|708.6|709.9|708.9|710|709|709.6|708.6|3
1753679100000|2025-07-28 05:05:00|710|709|711|710|711|710|709.9|708.9|12
1753679400000|2025-07-28 05:10:00|710.8|709.8|710.8|709.8|711|710|710.5|709.5|0
1753679700000|2025-07-28 05:15:00|710.6|709.6|710|709|710.8|709.8|709.9|708.9|7
1753680000000|2025-07-28 05:20:00|710.1|709.1|709.8|708.8|710.1|709.1|709.8|708.8|4
1753680300000|2025-07-28 05:25:00|709.9|708.9|710.1|709.1|710.1|709.1|709.9|708.9|3
1753680600000|2025-07-28 05:30:00|710|709|709.5|708.5|710|709|709.5|708.5|11
1753680900000|2025-07-28 05:35:00|709.6|708.6|710|709|710.1|709.1|709.5|708.5|0
1753681200000|2025-07-28 05:40:00|710.1|709.1|708.5|707.5|710.1|709.1|708.5|707.5|49
1753681500000|2025-07-28 05:45:00|708.6|707.6|708.5|707.5|708.6|707.6|708.4|707.4|48
1753681800000|2025-07-28 05:50:00|708.6|707.6|708.5|707.5|708.6|707.6|708.3|707.3|2
1753682100000|2025-07-28 05:55:00|708.6|707.6|709|708|709.5|708.5|708.5|707.5|87
1753682400000|2025-07-28 06:00:00|708.9|707.9|708.6|707.6|709.1|708.1|708.6|707.6|19
1753682700000|2025-07-28 06:05:00|708.8|707.8|709.5|708.5|710|709|708.8|707.8|7
1753683000000|2025-07-28 06:10:00|709.4|708.4|710.5|709.5|710.5|709.5|709.4|708.4|15
1753683300000|2025-07-28 06:15:00|710.6|709.6|711.3|710.3|711.3|710.3|710.5|709.5|17
1753683600000|2025-07-28 06:20:00|711.5|710.5|713|712|713.4|712.4|711.5|710.5|125
1753683900000|2025-07-28 06:25:00|712.9|711.9|712|711|713.1|712.1|711.5|710.5|49
1753684200000|2025-07-28 06:30:00|712.3|711.3|712.3|711.3|712.3|711.3|711.8|710.8|16
1753684500000|2025-07-28 06:35:00|712.5|711.5|711.9|710.9|712.5|711.5|711.9|710.9|18
1753684800000|2025-07-28 06:40:00|712|711|711.9|710.9|712.4|711.4|711.9|710.9|42
1753685100000|2025-07-28 06:45:00|712|711|710|709|712.1|711.1|710|709|67
1753685400000|2025-07-28 06:50:00|710.1|709.1|708.4|707.4|710.1|709.1|708.1|707.1|92
1753685700000|2025-07-28 06:55:00|708.1|707.1|708.5|707.5|708.9|707.9|707.9|706.9|212
1753686000000|2025-07-28 07:00:00|708|707|708.6|707.6|708.9|707.9|707.8|706.8|109
1753686300000|2025-07-28 07:05:00|708.5|707.5|707.6|706.6|708.6|707.6|707.6|706.6|247
1753686600000|2025-07-28 07:10:00|707.9|706.9|705.5|704.5|708.4|707.4|705.3|704.3|150
1753686900000|2025-07-28 07:15:00|705.8|704.8|705.6|704.6|706.5|705.5|705.5|704.5|136
1753687200000|2025-07-28 07:20:00|705.5|704.5|704.5|703.5|705.6|704.6|704.3|703.3|106
1753687500000|2025-07-28 07:25:00|704.6|703.6|703.6|702.6|704.6|703.6|703.5|702.5|378
1753687800000|2025-07-28 07:30:00|703.5|702.5|703|702|703.6|702.6|701.6|700.6|138
1753688100000|2025-07-28 07:35:00|703.1|702.1|702.3|701.3|703.1|702.1|702.3|701.3|176
1753688400000|2025-07-28 07:40:00|702.1|701.1|702.3|701.3|703|702|702.1|701.1|80
1753688700000|2025-07-28 07:45:00|702.1|701.1|702.5|701.5|702.6|701.6|702.1|701.1|101
1753689000000|2025-07-28 07:50:00|702.6|701.6|702.3|701.3|702.6|701.6|701.6|700.6|146
1753689300000|2025-07-28 07:55:00|702.4|701.4|702.9|701.9|703.4|702.4|702.3|701.3|67
1753689600000|2025-07-28 08:00:00|703.3|702.3|703.6|702.6|704.5|703.5|703.3|702.3|125
1753689900000|2025-07-28 08:05:00|703.8|702.8|703.3|702.3|703.9|702.9|702.9|701.9|361
1753690200000|2025-07-28 08:10:00|703.4|702.4|703.9|702.9|704.8|703.8|703|702|194
1753690500000|2025-07-28 08:15:00|703.8|702.8|705.3|704.3|705.5|704.5|703.8|702.8|169
1753690800000|2025-07-28 08:20:00|705.4|704.4|705.5|704.5|705.6|704.6|704.9|703.9|179
1753691100000|2025-07-28 08:25:00|705.4|704.4|705.5|704.5|706.4|705.4|704.9|703.9|389
1753691400000|2025-07-28 08:30:00|705.4|704.4|705|704|705.6|704.6|704.4|703.4|134
1753691700000|2025-07-28 08:35:00|704.8|703.8|704.6|703.6|705.3|704.3|704|703|48
1753692000000|2025-07-28 08:40:00|704.4|703.4|705|704|705|704|704.1|703.1|60
1753692300000|2025-07-28 08:45:00|704.8|703.8|705.9|704.9|705.9|704.9|704.6|703.6|78
1753692600000|2025-07-28 08:50:00|706.1|705.1|707.1|706.1|707.1|706.1|706.1|705.1|109
1753692900000|2025-07-28 08:55:00|707.8|706.8|709.5|708.5|709.8|708.8|707.6|706.6|208
1753693200000|2025-07-28 09:00:00|709.3|708.3|710.8|709.8|710.8|709.8|709|708|200
1753693500000|2025-07-28 09:05:00|711.1|710.1|710.9|709.9|711.3|710.3|709.8|708.8|117
1753693800000|2025-07-28 09:10:00|711|710|711.1|710.1|711.4|710.4|710.8|709.8|61
1753694100000|2025-07-28 09:15:00|711.4|710.4|710.6|709.6|711.4|710.4|710|709|143
1753694400000|2025-07-28 09:20:00|710.8|709.8|709.1|708.1|710.9|709.9|709.1|708.1|144
1753694700000|2025-07-28 09:25:00|709.4|708.4|708.9|707.9|709.9|708.9|708.9|707.9|48
1753695000000|2025-07-28 09:30:00|709.1|708.1|709.4|708.4|709.4|708.4|708.3|707.3|100
1753695300000|2025-07-28 09:35:00|709.5|708.5|709.5|708.5|709.9|708.9|709|708|57
1753695600000|2025-07-28 09:40:00|709.6|708.6|708|707|709.6|708.6|707.1|706.1|120
1753695900000|2025-07-28 09:45:00|707.9|706.9|708.5|707.5|708.9|707.9|707.8|706.8|59
1753696200000|2025-07-28 09:50:00|708.4|707.4|708.4|707.4|708.8|707.8|707.5|706.5|123
1753696500000|2025-07-28 09:55:00|708.6|707.6|708.8|707.8|709|708|708.1|707.1|20
1753696800000|2025-07-28 10:00:00|708.6|707.6|709|708|709.3|708.3|708.5|707.5|129
1753697100000|2025-07-28 10:05:00|708.9|707.9|709.3|708.3|709.6|708.6|708.5|707.5|61
1753697400000|2025-07-28 10:10:00|709.1|708.1|709.6|708.6|710.1|709.1|709.1|708.1|18
1753697700000|2025-07-28 10:15:00|709.5|708.5|709.4|708.4|709.6|708.6|709.1|708.1|25
1753698000000|2025-07-28 10:20:00|709.3|708.3|710|709|710.1|709.1|709.3|708.3|27
1753698300000|2025-07-28 10:25:00|709.9|708.9|710.9|709.9|711.3|710.3|709.9|708.9|250
1753698600000|2025-07-28 10:30:00|710.8|709.8|710.8|709.8|711.8|710.8|710|709|54
1753698900000|2025-07-28 10:35:00|710.6|709.6|710.1|709.1|711|710|709.9|708.9|54
1753699200000|2025-07-28 10:40:00|710.4|709.4|708.5|707.5|710.5|709.5|708.5|707.5|54
1753699500000|2025-07-28 10:45:00|708.1|707.1|710.5|709.5|710.6|709.6|707.5|706.5|119
1753699800000|2025-07-28 10:50:00|710.4|709.4|710|709|710.8|709.8|709.8|708.8|42
1753700100000|2025-07-28 10:55:00|710.1|709.1|709.8|708.8|710.6|709.6|709.6|708.6|59
1753700400000|2025-07-28 11:00:00|709.9|708.9|711.8|710.8|711.8|710.8|709.8|708.8|203
1753700700000|2025-07-28 11:05:00|711.6|710.6|711.1|710.1|711.8|710.8|710.6|709.6|149
1753701000000|2025-07-28 11:10:00|711.3|710.3|711|710|711.5|710.5|710.8|709.8|270
1753701300000|2025-07-28 11:15:00|711.1|710.1|711.8|710.8|712|711|711.1|710.1|37
1753701600000|2025-07-28 11:20:00|711.6|710.6|711.6|710.6|711.9|710.9|711.5|710.5|47
1753701900000|2025-07-28 11:25:00|711.8|710.8|711.9|710.9|712.4|711.4|711.4|710.4|45
1753702200000|2025-07-28 11:30:00|712|711|712.4|711.4|712.8|711.8|711.8|710.8|97
1753702500000|2025-07-28 11:35:00|712.1|711.1|712.8|711.8|713.1|712.1|711.8|710.8|18
1753702800000|2025-07-28 11:40:00|712.9|711.9|712.8|711.8|712.9|711.9|712|711|37
1753703100000|2025-07-28 11:45:00|712.6|711.6|712|711|712.8|711.8|712|711|23
1753703400000|2025-07-28 11:50:00|712.3|711.3|712.1|711.1|712.6|711.6|712.1|711.1|10
1753703700000|2025-07-28 11:55:00|712.3|711.3|714.6|713.6|714.9|713.9|712.3|711.3|420
1753704000000|2025-07-28 12:00:00|714.9|713.9|717|716|718|717|714.6|713.6|557
1753704300000|2025-07-28 12:05:00|716.9|715.9|717|716|717.9|716.9|716.8|715.8|189
1753704600000|2025-07-28 12:10:00|716.9|715.9|716.4|715.4|716.9|715.9|715.8|714.8|209
1753704900000|2025-07-28 12:15:00|716.3|715.3|716.1|715.1|716.6|715.6|715.8|714.8|76
1753705200000|2025-07-28 12:20:00|716|715|716.3|715.3|717.1|716.1|716|715|66
1753705500000|2025-07-28 12:25:00|716.4|715.4|716.8|715.8|717.1|716.1|716.1|715.1|34
1753705800000|2025-07-28 12:30:00|717|716|718|717|718.6|717.6|716.8|715.8|284
1753706100000|2025-07-28 12:35:00|718.3|717.3|716.8|715.8|718.3|717.3|716.5|715.5|443
1753706400000|2025-07-28 12:40:00|716.6|715.6|717.3|716.3|717.6|716.6|716.6|715.6|99
1753706700000|2025-07-28 12:45:00|717|716|716.8|715.8|717.4|716.4|715.4|714.4|430
1753707000000|2025-07-28 12:50:00|716.9|715.9|717.6|716.6|717.6|716.6|716.6|715.6|7
1753707300000|2025-07-28 12:55:00|717.5|716.5|716.8|715.8|717.8|716.8|716.6|715.6|30
1753707600000|2025-07-28 13:00:00|716.6|715.6|717.3|716.3|718.6|717.6|714.5|713.5|581
1753707900000|2025-07-28 13:05:00|717|716|722.5|721.5|722.9|721.9|716.3|715.3|954
1753708200000|2025-07-28 13:10:00|722.6|721.6|721.3|720.3|722.8|721.8|719.6|718.6|241
1753708500000|2025-07-28 13:15:00|721.4|720.4|719.8|718.8|721.5|720.5|719.3|718.3|158
1753708800000|2025-07-28 13:20:00|719.5|718.5|718.4|717.4|720|719|717|716|200
1753709100000|2025-07-28 13:25:00|718.3|717.3|717.3|716.3|718.5|717.5|716.9|715.9|97
1753709400000|2025-07-28 13:30:00|717.4|716.4|716.4|715.4|717.8|716.8|716.3|715.3|292
1753709700000|2025-07-28 13:35:00|716.3|715.3|717.5|716.5|718|717|716.3|715.3|161
1753710000000|2025-07-28 13:40:00|717.6|716.6|715.9|714.9|717.8|716.8|715.9|714.9|145
1753710300000|2025-07-28 13:45:00|715.8|714.8|715.6|714.6|716.9|715.9|715.1|714.1|147
1753710600000|2025-07-28 13:50:00|715.8|714.8|718|717|718.3|717.3|715.6|714.6|44
1753710900000|2025-07-28 13:55:00|717.9|716.9|717.9|716.9|717.9|716.9|717.3|716.3|121
1753711200000|2025-07-28 14:00:00|717.6|716.6|719.3|718.3|719.3|718.3|717.1|716.1|194
1753711500000|2025-07-28 14:05:00|719.1|718.1|717.3|716.3|719.3|718.3|717.3|716.3|379
1753711800000|2025-07-28 14:10:00|717|716|715.4|714.4|717|716|714.4|713.4|385
1753712100000|2025-07-28 14:15:00|715.5|714.5|715.1|714.1|716.5|715.5|715|714|850
1753712400000|2025-07-28 14:20:00|715.3|714.3|714.9|713.9|715.5|714.5|714.8|713.8|147
1753712700000|2025-07-28 14:25:00|714.8|713.8|716.1|715.1|716.4|715.4|714.8|713.8|300
1753713000000|2025-07-28 14:30:00|716.3|715.3|716.6|715.6|717.8|716.8|715.3|714.3|189
1753713300000|2025-07-28 14:35:00|716.5|715.5|716.9|715.9|717.5|716.5|715.9|714.9|233
1753713600000|2025-07-28 14:40:00|716.8|715.8|715.9|714.9|716.8|715.8|715.1|714.1|210
1753713900000|2025-07-28 14:45:00|715.8|714.8|714.1|713.1|715.9|714.9|713.9|712.9|501
1753714200000|2025-07-28 14:50:00|713.9|712.9|712.9|711.9|714.1|713.1|712.6|711.6|798
1753714500000|2025-07-28 14:55:00|712.8|711.8|712.9|711.9|713.9|712.9|712.6|711.6|257
1753714800000|2025-07-28 15:00:00|712.6|711.6|712.6|711.6|713|712|711|710|491
1753715100000|2025-07-28 15:05:00|712.9|711.9|711.1|710.1|713|712|711|710|331
1753715400000|2025-07-28 15:10:00|711.3|710.3|709.9|708.9|711.9|710.9|709.9|708.9|884
1753715700000|2025-07-28 15:15:00|710|709|709.4|708.4|710.4|709.4|708.8|707.8|817
1753716000000|2025-07-28 15:20:00|709.1|708.1|709.6|708.6|710.4|709.4|708.9|707.9|625
1753716300000|2025-07-28 15:25:00|709.5|708.5|709.4|708.4|709.9|708.9|708.6|707.6|1050
1753716600000|2025-07-28 15:30:00|709.3|708.3|709.6|708.6|711.1|710.1|708.5|707.5|203
1753716900000|2025-07-28 15:35:00|709.9|708.9|709.1|708.1|710.6|709.6|709.1|708.1|363
1753717200000|2025-07-28 15:40:00|709.3|708.3|709.1|708.1|709.4|708.4|708.9|707.9|590
1753717500000|2025-07-28 15:45:00|709|708|708.9|707.9|709.8|708.8|708.9|707.9|412
1753717800000|2025-07-28 15:50:00|709.3|708.3|709.9|708.9|710.3|709.3|709.3|708.3|218
1753718100000|2025-07-28 15:55:00|709.6|708.6|709.8|708.8|709.9|708.9|709.3|708.3|339
1753718400000|2025-07-28 16:00:00|709.9|708.9|713.1|712.1|713.5|712.5|709.9|708.9|1072
1753718700000|2025-07-28 16:05:00|713.3|712.3|711.8|710.8|713.3|712.3|711.8|710.8|548
1753719000000|2025-07-28 16:10:00|711.6|710.6|711.4|710.4|712.3|711.3|711.3|710.3|75
1753719300000|2025-07-28 16:15:00|711.8|710.8|711.9|710.9|712.8|711.8|711.5|710.5|197
1753719600000|2025-07-28 16:20:00|712.1|711.1|712.8|711.8|712.8|711.8|712.1|711.1|182
1753719900000|2025-07-28 16:25:00|712.9|711.9|712.5|711.5|713.4|712.4|712.4|711.4|47
1753720200000|2025-07-28 16:30:00|712.6|711.6|712.1|711.1|712.8|711.8|711.8|710.8|131
1753720500000|2025-07-28 16:35:00|712|711|712|711|712.5|711.5|711.6|710.6|133
1753720800000|2025-07-28 16:40:00|711.9|710.9|711.5|710.5|712|711|711.5|710.5|25
1753721100000|2025-07-28 16:45:00|711.6|710.6|711.9|710.9|712.4|711.4|711.5|710.5|138
1753721400000|2025-07-28 16:50:00|711.8|710.8|711.5|710.5|712.4|711.4|711.4|710.4|81
1753721700000|2025-07-28 16:55:00|711.4|710.4|711.8|710.8|711.9|710.9|711.4|710.4|17
1753722000000|2025-07-28 17:00:00|711.9|710.9|711.5|710.5|712|711|711.4|710.4|118
1753722300000|2025-07-28 17:05:00|711.6|710.6|711.5|710.5|711.8|710.8|711.1|710.1|123
1753722600000|2025-07-28 17:10:00|711.4|710.4|711.6|710.6|712|711|711.4|710.4|74
1753722900000|2025-07-28 17:15:00|711.5|710.5|711.8|710.8|712.1|711.1|711.3|710.3|89
1753723200000|2025-07-28 17:20:00|711.6|710.6|710.6|709.6|711.9|710.9|710.6|709.6|115
1753723500000|2025-07-28 17:25:00|710.8|709.8|710.5|709.5|711|710|710.5|709.5|13
1753723800000|2025-07-28 17:30:00|710.4|709.4|710.1|709.1|710.5|709.5|710|709|110
1753724100000|2025-07-28 17:35:00|710.3|709.3|709.4|708.4|710.4|709.4|709.3|708.3|101
1753724400000|2025-07-28 17:40:00|709.3|708.3|710|709|710|709|709.3|708.3|6
1753724700000|2025-07-28 17:45:00|709.9|708.9|710.5|709.5|711.4|710.4|709.9|708.9|242
1753725000000|2025-07-28 17:50:00|710.6|709.6|711.1|710.1|711.1|710.1|710.5|709.5|85
1753725300000|2025-07-28 17:55:00|711.4|710.4|711.1|710.1|711.9|710.9|711.1|710.1|10
1753725600000|2025-07-28 18:00:00|711.3|710.3|709.6|708.6|711.3|710.3|709.6|708.6|100
1753725900000|2025-07-28 18:05:00|710|709|710.5|709.5|710.6|709.6|709.9|708.9|41
1753726200000|2025-07-28 18:10:00|710.6|709.6|710.8|709.8|711|710|710.3|709.3|20
1753726500000|2025-07-28 18:15:00|710.6|709.6|711.5|710.5|711.5|710.5|710.5|709.5|76
1753726800000|2025-07-28 18:20:00|711.6|710.6|712.1|711.1|712.4|711.4|711.5|710.5|160
1753727100000|2025-07-28 18:25:00|712.3|711.3|712.6|711.6|712.8|711.8|711.5|710.5|62
1753727400000|2025-07-28 18:30:00|712.8|711.8|713.5|712.5|713.6|712.6|712.8|711.8|52
1753727700000|2025-07-28 18:35:00|713.4|712.4|712.6|711.6|713.5|712.5|712.5|711.5|79
1753728000000|2025-07-28 18:40:00|712.8|711.8|712.3|711.3|712.9|711.9|712|711|57
1753728300000|2025-07-28 18:45:00|712.4|711.4|712.4|711.4|712.5|711.5|712.3|711.3|102
1753728600000|2025-07-28 18:50:00|712.5|711.5|712.5|711.5|712.9|711.9|712.4|711.4|75
1753728900000|2025-07-28 18:55:00|712.4|711.4|711|710|712.4|711.4|709.9|708.9|4122
1753729200000|2025-07-28 19:00:00|710.9|709.9|710.3|709.3|710.9|709.9|710.3|709.3|51
1753729500000|2025-07-28 19:05:00|710.4|709.4|710|709|710.4|709.4|710|709|10
1753729800000|2025-07-28 19:10:00|710.1|709.1|709.8|708.8|710.1|709.1|709.8|708.8|36
1753730100000|2025-07-28 19:15:00|709.9|708.9|710.8|709.8|710.9|709.9|709.8|708.8|111
1753730400000|2025-07-28 19:20:00|710.9|709.9|710.8|709.8|711|710|710.8|709.8|1
1753730700000|2025-07-28 19:25:00|710.6|709.6|710.5|709.5|710.8|709.8|710.5|709.5|2
1753731000000|2025-07-28 19:30:00|710.3|709.3|710.3|709.3|710.4|709.4|709.6|708.6|334
1753731300000|2025-07-28 19:35:00|710.1|709.1|710.3|709.3|710.4|709.4|709.8|708.8|164
1753731600000|2025-07-28 19:40:00|710.4|709.4|710.5|709.5|710.5|709.5|710|709|7
1753731900000|2025-07-28 19:45:00|710.6|709.6|711.1|710.1|711.1|710.1|710.1|709.1|16
1753732200000|2025-07-28 19:50:00|711|710|713|712|713|712|710.9|709.9|238
1753732500000|2025-07-28 19:55:00|713.1|712.1|713|712|713.4|712.4|712.6|711.6|54
1753732800000|2025-07-28 20:00:00|712.9|711.9|712.6|711.6|713|712|712.5|711.5|22
1753733100000|2025-07-28 20:05:00|712.3|711.3|712.8|711.8|712.8|711.8|712.3|711.3|45
1753733400000|2025-07-28 20:10:00|712.5|711.5|713.3|712.3|713.8|712.8|712.5|711.5|4
1753733700000|2025-07-28 20:15:00|713.5|712.5|713.3|712.3|713.5|712.5|713.3|712.3|0
1753734000000|2025-07-28 20:20:00|713.1|712.1|713.5|712.5|713.5|712.5|713|712|0
1753734300000|2025-07-28 20:25:00|713.6|712.6|713|712|713.6|712.6|713|712|0
1753734600000|2025-07-28 20:30:00|712.9|711.9|712.5|711.5|712.9|711.9|712.1|711.1|76
1753734900000|2025-07-28 20:35:00|712.3|711.3|712.3|711.3|712.3|711.3|712.1|711.1|1
1753735200000|2025-07-28 20:40:00|712.1|711.1|712.3|711.3|712.3|711.3|712.1|711.1|0
1753735500000|2025-07-28 20:45:00|712.1|711.1|712|711|712.3|711.3|711.9|710.9|1
1753735800000|2025-07-28 20:50:00|712.1|711.1|711.8|710.8|712.3|711.3|711.8|710.8|0
1753736100000|2025-07-28 20:55:00|711.6|710.6|711.3|710.3|711.6|710.6|711|710|85
1753736400000|2025-07-28 21:00:00|711.4|710.4|711.3|710.3|711.4|710.4|711.3|710.3|0
1753737000000|2025-07-28 21:10:00|712.5|709.5|712.4|709.4|712.5|709.5|712.4|709.4|7
1753738800000|2025-07-28 21:40:00|712.6|709.6|712.6|709.6|712.6|710.9|711.8|709.6|0
1753739400000|2025-07-28 21:50:00|712.5|709.5|712.6|709.6|713|710|712.5|709.5|1
1753739700000|2025-07-28 21:55:00|712.8|709.8|712.8|709.8|712.8|709.8|712.8|709.8|0
1753747200000|2025-07-29 00:00:00|712.9|709.9|710.5|709.5|713|710.8|710.3|709.3|0
1753747500000|2025-07-29 00:05:00|710.6|709.6|710.5|709.5|710.8|709.8|710.4|709.4|0
1753748100000|2025-07-29 00:15:00|710.6|709.6|711|710|711.3|710.3|710.5|709.5|1
1753748400000|2025-07-29 00:20:00|710.9|709.9|710.8|709.8|711|710|710.8|709.8|0
1753748700000|2025-07-29 00:25:00|711|710|711|710|711|710|710.8|709.8|0
1753749000000|2025-07-29 00:30:00|710.9|709.9|710.8|709.8|711|710|710.8|709.8|0
1753749300000|2025-07-29 00:35:00|710.9|709.9|710.8|709.8|710.9|709.9|710.8|709.8|0
1753749600000|2025-07-29 00:40:00|710.6|709.6|710.5|709.5|710.6|709.6|710.4|709.4|1
1753749900000|2025-07-29 00:45:00|710.6|709.6|711|710|711|710|710.5|709.5|0
1753750200000|2025-07-29 00:50:00|710.9|709.9|710.8|709.8|711|710|710.8|709.8|0
1753750500000|2025-07-29 00:55:00|710.5|709.5|710.8|709.8|711|710|710.5|709.5|3
1753750800000|2025-07-29 01:00:00|710.5|709.5|710.5|709.5|710.8|709.8|710.3|709.3|2
1753751100000|2025-07-29 01:05:00|710.4|709.4|709.9|708.9|710.5|709.5|709.9|708.9|1
1753751400000|2025-07-29 01:10:00|709.6|708.6|709.5|708.5|709.8|708.8|709.5|708.5|2
1753751700000|2025-07-29 01:15:00|709.6|708.6|709.5|708.5|709.8|708.8|709.5|708.5|32
1753752000000|2025-07-29 01:20:00|709.8|708.8|709.8|708.8|710|709|709.5|708.5|0
1753752300000|2025-07-29 01:25:00|709.6|708.6|709.9|708.9|710|709|709.6|708.6|0
1753752600000|2025-07-29 01:30:00|710|709|709.8|708.8|710.4|709.4|709.8|708.8|0
1753752900000|2025-07-29 01:35:00|709.9|708.9|709.9|708.9|710|709|709.8|708.8|0
1753753200000|2025-07-29 01:40:00|710|709|709.9|708.9|710|709|709.9|708.9|0
1753753500000|2025-07-29 01:45:00|710|709|708.8|707.8|710|709|708.8|707.8|142
1753753800000|2025-07-29 01:50:00|708.9|707.9|708.8|707.8|708.9|707.9|708.6|707.6|14
1753754100000|2025-07-29 01:55:00|708.6|707.6|708.6|707.6|708.6|707.6|708.6|707.6|0
1753754400000|2025-07-29 02:00:00|708.4|707.4|709.3|708.3|709.3|708.3|708.4|707.4|22
1753754700000|2025-07-29 02:05:00|709|708|709|708|709.3|708.3|709|708|0
1753755000000|2025-07-29 02:10:00|709.1|708.1|709.3|708.3|709.3|708.3|709|708|7
1753755300000|2025-07-29 02:15:00|709|708|708.8|707.8|709|708|708.8|707.8|1
1753755600000|2025-07-29 02:20:00|708.6|707.6|708.6|707.6|708.6|707.6|708.5|707.5|2
1753755900000|2025-07-29 02:25:00|709|708|709|708|709|708|708.9|707.9|4
1753756200000|2025-07-29 02:30:00|709.1|708.1|709.3|708.3|709.3|708.3|708.9|707.9|5
1753756500000|2025-07-29 02:35:00|709.4|708.4|709.3|708.3|709.4|708.4|709.3|708.3|0
1753756800000|2025-07-29 02:40:00|709.4|708.4|709.4|708.4|709.4|708.4|709.3|708.3|3
1753757100000|2025-07-29 02:45:00|709.1|708.1|709|708|709.3|708.3|708.8|707.8|19
1753757400000|2025-07-29 02:50:00|709.1|708.1|709.3|708.3|709.4|708.4|709.1|708.1|8
1753757700000|2025-07-29 02:55:00|709.4|708.4|709.1|708.1|709.4|708.4|709.1|708.1|1
1753758000000|2025-07-29 03:00:00|708.8|707.8|708.4|707.4|708.8|707.8|708.4|707.4|12
1753758300000|2025-07-29 03:05:00|708.3|707.3|708.3|707.3|708.4|707.4|707.8|706.8|30
1753758600000|2025-07-29 03:10:00|708.4|707.4|708.4|707.4|708.4|707.4|708.3|707.3|0
1753758900000|2025-07-29 03:15:00|708.3|707.3|708.5|707.5|708.5|707.5|708.3|707.3|0
1753759200000|2025-07-29 03:20:00|708.6|707.6|708.4|707.4|708.6|707.6|708.4|707.4|3
1753759500000|2025-07-29 03:25:00|708.3|707.3|708.1|707.1|708.3|707.3|708|707|3
1753759800000|2025-07-29 03:30:00|708.3|707.3|708.1|707.1|708.3|707.3|708.1|707.1|0
1753760100000|2025-07-29 03:35:00|708|707|708|707|708.1|707.1|708|707|1
1753760400000|2025-07-29 03:40:00|707.9|706.9|707.4|706.4|708.1|707.1|707.4|706.4|260
1753760700000|2025-07-29 03:45:00|707.5|706.5|707.6|706.6|707.6|706.6|707.5|706.5|1
1753761000000|2025-07-29 03:50:00|707.5|706.5|706.5|705.5|707.5|706.5|706.3|705.3|448
1753761300000|2025-07-29 03:55:00|706.4|705.4|706|705|706.5|705.5|706|705|16
1753761600000|2025-07-29 04:00:00|706.1|705.1|706|705|706.1|705.1|706|705|0
1753761900000|2025-07-29 04:05:00|705.9|704.9|706.3|705.3|706.4|705.4|705.9|704.9|21
1753762200000|2025-07-29 04:10:00|706.5|705.5|706.4|705.4|706.5|705.5|706.4|705.4|30
1753762500000|2025-07-29 04:15:00|706.5|705.5|706.5|705.5|706.5|705.5|706.4|705.4|0
1753762800000|2025-07-29 04:20:00|706.6|705.6|706.8|705.8|706.8|705.8|706.5|705.5|11
1753763100000|2025-07-29 04:25:00|706.6|705.6|706.3|705.3|706.6|705.6|706.3|705.3|0
1753763400000|2025-07-29 04:30:00|706.4|705.4|706.3|705.3|706.4|705.4|706.3|705.3|5
1753764000000|2025-07-29 04:40:00|706.1|705.1|706.1|705.1|706.1|705.1|706.1|705.1|1
1753764300000|2025-07-29 04:45:00|||||||||2
1753764600000|2025-07-29 04:50:00|706.3|705.3|706.5|705.5|706.5|705.5|706.3|705.3|17
1753764900000|2025-07-29 04:55:00|706.3|705.3|706.5|705.5|706.8|705.8|706.3|705.3|43
1753765200000|2025-07-29 05:00:00|706.4|705.4|706.3|705.3|706.4|705.4|706.3|705.3|1
1753765500000|2025-07-29 05:05:00|706.1|705.1|706|705|706.3|705.3|706|705|0
1753765800000|2025-07-29 05:10:00|705.8|704.8|706.3|705.3|706.3|705.3|705.8|704.8|3
1753766100000|2025-07-29 05:15:00|706.1|705.1|706.1|705.1|706.4|705.4|706.1|705.1|4
1753766400000|2025-07-29 05:20:00|706.3|705.3|706|705|706.3|705.3|706|705|0
1753766700000|2025-07-29 05:25:00|706.1|705.1|706.1|705.1|706.1|705.1|706|705|0
1753767000000|2025-07-29 05:30:00|706.3|705.3|706.3|705.3|706.6|705.6|706.3|705.3|3
1753767300000|2025-07-29 05:35:00|706.4|705.4|707|706|707|706|706.4|705.4|5
1753767600000|2025-07-29 05:40:00|706.8|705.8|707.3|706.3|707.5|706.5|706.8|705.8|4
1753767900000|2025-07-29 05:45:00|707.5|706.5|707.3|706.3|707.5|706.5|707.3|706.3|0
1753768200000|2025-07-29 05:50:00|707.1|706.1|707.5|706.5|707.5|706.5|707.1|706.1|77
1753768500000|2025-07-29 05:55:00|707.6|706.6|708.3|707.3|708.4|707.4|707.5|706.5|13
1753768800000|2025-07-29 06:00:00|708.1|707.1|708.3|707.3|708.4|707.4|707.8|706.8|8
1753769100000|2025-07-29 06:05:00|708.5|707.5|708.5|707.5|708.8|707.8|708.3|707.3|47
1753769400000|2025-07-29 06:10:00|708.4|707.4|708.6|707.6|708.8|707.8|708.1|707.1|28
1753769700000|2025-07-29 06:15:00|708.8|707.8|709|708|709.3|708.3|708.6|707.6|100
1753770000000|2025-07-29 06:20:00|708.9|707.9|708.4|707.4|708.9|707.9|708|707|38
1753770300000|2025-07-29 06:25:00|708.3|707.3|708|707|708.6|707.6|708|707|64
1753770600000|2025-07-29 06:30:00|708.1|707.1|708|707|708.4|707.4|707.8|706.8|37
1753770900000|2025-07-29 06:35:00|707.9|706.9|707.9|706.9|708.1|707.1|707.6|706.6|34
1753771200000|2025-07-29 06:40:00|708.1|707.1|708.8|707.8|709.1|708.1|708.1|707.1|159
1753771500000|2025-07-29 06:45:00|709|708|709.1|708.1|709.1|708.1|709|708|4
1753771800000|2025-07-29 06:50:00|708.9|707.9|708.8|707.8|710|709|708.5|707.5|123
1753772100000|2025-07-29 06:55:00|708.5|707.5|709.3|708.3|709.4|708.4|708.5|707.5|74
1753772400000|2025-07-29 07:00:00|708.9|707.9|709|708|709.4|708.4|708.3|707.3|148
1753772700000|2025-07-29 07:05:00|708.9|707.9|708|707|709.3|708.3|707.9|706.9|40
1753773000000|2025-07-29 07:10:00|707.8|706.8|709.8|708.8|710.4|709.4|707.8|706.8|91
1753773300000|2025-07-29 07:15:00|709.9|708.9|711|710|711.3|710.3|709.8|708.8|15
1753773600000|2025-07-29 07:20:00|710.8|709.8|710.8|709.8|711|710|710.3|709.3|93
1753773900000|2025-07-29 07:25:00|710.9|709.9|710.1|709.1|711.3|710.3|710|709|341
1753774200000|2025-07-29 07:30:00|710|709|710.3|709.3|710.8|709.8|709.9|708.9|106
1753774500000|2025-07-29 07:35:00|710.4|709.4|710.6|709.6|711.1|710.1|710.3|709.3|86
1753774800000|2025-07-29 07:40:00|710.5|709.5|709.6|708.6|710.5|709.5|709.6|708.6|113
1753775100000|2025-07-29 07:45:00|709.8|708.8|707.3|706.3|709.9|708.9|706.9|705.9|956
1753775400000|2025-07-29 07:50:00|707|706|706.3|705.3|707|706|706|705|196
1753775700000|2025-07-29 07:55:00|706.5|705.5|707.9|706.9|708.1|707.1|706.3|705.3|293
1753776000000|2025-07-29 08:00:00|708.3|707.3|708.3|707.3|708.5|707.5|707.6|706.6|92
1753776300000|2025-07-29 08:05:00|708.1|707.1|708.8|707.8|709.1|708.1|707.9|706.9|135
1753776600000|2025-07-29 08:10:00|708.9|707.9|708.9|707.9|708.9|707.9|707.6|706.6|417
1753776900000|2025-07-29 08:15:00|708.8|707.8|708.4|707.4|709.4|708.4|708.1|707.1|265
1753777200000|2025-07-29 08:20:00|708.8|707.8|711|710|711.1|710.1|708.8|707.8|381
1753777500000|2025-07-29 08:25:00|710.8|709.8|710.9|709.9|711|710|710.1|709.1|288
1753777800000|2025-07-29 08:30:00|710.8|709.8|713.3|712.3|713.3|712.3|710.8|709.8|244
1753778100000|2025-07-29 08:35:00|713.4|712.4|714|713|714.6|713.6|713.3|712.3|559
1753778400000|2025-07-29 08:40:00|714.3|713.3|714.1|713.1|714.3|713.3|713|712|190
1753778700000|2025-07-29 08:45:00|713.8|712.8|713.6|712.6|714|713|712.8|711.8|252
1753779000000|2025-07-29 08:50:00|713.8|712.8|713.8|712.8|713.9|712.9|713.1|712.1|193
1753779300000|2025-07-29 08:55:00|713.5|712.5|713.9|712.9|713.9|712.9|713.1|712.1|120
1753779600000|2025-07-29 09:00:00|713.8|712.8|713.8|712.8|714|713|713.4|712.4|35
1753779900000|2025-07-29 09:05:00|713.9|712.9|713.4|712.4|714.1|713.1|713.1|712.1|10
1753780200000|2025-07-29 09:10:00|713.1|712.1|713.1|712.1|713.1|712.1|712.5|711.5|124
1753780500000|2025-07-29 09:15:00|713|712|712.6|711.6|713|712|712.3|711.3|57
1753780800000|2025-07-29 09:20:00|712.5|711.5|712.8|711.8|712.9|711.9|712.3|711.3|117
1753781100000|2025-07-29 09:25:00|712.6|711.6|712.4|711.4|712.9|711.9|712.3|711.3|155
1753781400000|2025-07-29 09:30:00|712.3|711.3|711.6|710.6|712.4|711.4|711.3|710.3|175
1753781700000|2025-07-29 09:35:00|711.8|710.8|712.5|711.5|713.1|712.1|711.6|710.6|227
1753782000000|2025-07-29 09:40:00|712.4|711.4|712.4|711.4|712.6|711.6|712|711|427
1753782300000|2025-07-29 09:45:00|712.3|711.3|711.4|710.4|712.4|711.4|711.3|710.3|383
1753782600000|2025-07-29 09:50:00|711.3|710.3|709.8|708.8|711.3|710.3|709.8|708.8|590
1753782900000|2025-07-29 09:55:00|709.6|708.6|709.9|708.9|710.5|709.5|709.3|708.3|269
1753783200000|2025-07-29 10:00:00|709.8|708.8|710.4|709.4|710.9|709.9|709.6|708.6|385
1753783500000|2025-07-29 10:05:00|710.6|709.6|710.1|709.1|710.6|709.6|710|709|218
1753783800000|2025-07-29 10:10:00|710|709|710.1|709.1|710.3|709.3|710|709|191
1753784100000|2025-07-29 10:15:00|710.3|709.3|708.6|707.6|710.4|709.4|708.6|707.6|684
1753784400000|2025-07-29 10:20:00|708.8|707.8|709.3|708.3|709.4|708.4|708.6|707.6|238
1753784700000|2025-07-29 10:25:00|709.4|708.4|708.6|707.6|709.4|708.4|708.4|707.4|518
1753785000000|2025-07-29 10:30:00|708.8|707.8|708.4|707.4|708.8|707.8|708.4|707.4|364
1753785300000|2025-07-29 10:35:00|708.3|707.3|706.1|705.1|708.3|707.3|705.9|704.9|692
1753785600000|2025-07-29 10:40:00|706|705|704.9|703.9|706.3|705.3|704.9|703.9|675
1753785900000|2025-07-29 10:45:00|704.8|703.8|705.1|704.1|705.1|704.1|704.6|703.6|327
1753786200000|2025-07-29 10:50:00|705|704|703.6|702.6|705.1|704.1|703.6|702.6|392
1753786500000|2025-07-29 10:55:00|703.3|702.3|703.3|702.3|703.6|702.6|703.1|702.1|180
1753786800000|2025-07-29 11:00:00|703.5|702.5|703.8|702.8|704.1|703.1|703.1|702.1|373
1753787100000|2025-07-29 11:05:00|704|703|703.5|702.5|704.9|703.9|703.1|702.1|448
1753787400000|2025-07-29 11:10:00|703.6|702.6|703.1|702.1|703.6|702.6|703|702|75
1753787700000|2025-07-29 11:15:00|702.9|701.9|702.9|701.9|703.5|702.5|702.6|701.6|276
1753788000000|2025-07-29 11:20:00|703|702|705.5|704.5|705.5|704.5|703|702|520
1753788300000|2025-07-29 11:25:00|705.8|704.8|705.3|704.3|705.9|704.9|704.9|703.9|386
1753788600000|2025-07-29 11:30:00|705.4|704.4|705.1|704.1|705.9|704.9|705|704|482
1753788900000|2025-07-29 11:35:00|705.4|704.4|704.8|703.8|705.5|704.5|704.8|703.8|45
1753789200000|2025-07-29 11:40:00|704.9|703.9|704.9|703.9|705.3|704.3|704.8|703.8|9
1753789500000|2025-07-29 11:45:00|704.8|703.8|706.1|705.1|706.1|705.1|704.8|703.8|51
1753789800000|2025-07-29 11:50:00|706.3|705.3|706.9|705.9|707.9|706.9|706.3|705.3|170
1753790100000|2025-07-29 11:55:00|706.8|705.8|706.6|705.6|707|706|706.4|705.4|21
1753790400000|2025-07-29 12:00:00|706.4|705.4|707.3|706.3|707.9|706.9|705.8|704.8|68
1753790700000|2025-07-29 12:05:00|707.4|706.4|707.6|706.6|708.4|707.4|707.4|706.4|68
1753791000000|2025-07-29 12:10:00|707.8|706.8|707.6|706.6|707.8|706.8|707.1|706.1|48
1753791300000|2025-07-29 12:15:00|707.5|706.5|707.3|706.3|707.9|706.9|707.3|706.3|68
1753791600000|2025-07-29 12:20:00|707.4|706.4|708.1|707.1|708.4|707.4|707.3|706.3|46
1753791900000|2025-07-29 12:25:00|708|707|709.6|708.6|709.6|708.6|707.5|706.5|340
1753792200000|2025-07-29 12:30:00|709.5|708.5|710.6|709.6|710.8|709.8|709.3|708.3|149
1753792500000|2025-07-29 12:35:00|710.8|709.8|710|709|710.9|709.9|709.8|708.8|151
1753792800000|2025-07-29 12:40:00|709.8|708.8|709.9|708.9|710.3|709.3|709.5|708.5|169
1753793100000|2025-07-29 12:45:00|709.8|708.8|709.4|708.4|710|709|708.8|707.8|134
1753793400000|2025-07-29 12:50:00|709.3|708.3|709.4|708.4|709.4|708.4|708.8|707.8|136
1753793700000|2025-07-29 12:55:00|709.1|708.1|709.4|708.4|709.9|708.9|708.9|707.9|59
1753794000000|2025-07-29 13:00:00|709.3|708.3|709.6|708.6|709.6|708.6|708.4|707.4|211
1753794300000|2025-07-29 13:05:00|709.8|708.8|710.8|709.8|711.6|710.6|709.5|708.5|232
1753794600000|2025-07-29 13:10:00|710.6|709.6|710.6|709.6|711|710|710.3|709.3|73
1753794900000|2025-07-29 13:15:00|710.5|709.5|710|709|710.5|709.5|709.6|708.6|108
1753795200000|2025-07-29 13:20:00|709.9|708.9|709.4|708.4|710.6|709.6|709.4|708.4|408
1753795500000|2025-07-29 13:25:00|709.8|708.8|707.9|706.9|709.9|708.9|707.9|706.9|1059
1753795800000|2025-07-29 13:30:00|708|707|709.1|708.1|709.4|708.4|707.6|706.6|486
1753796100000|2025-07-29 13:35:00|708.9|707.9|708.4|707.4|709.1|708.1|707.8|706.8|291
1753796400000|2025-07-29 13:40:00|708.1|707.1|708.6|707.6|709|708|707.6|706.6|275
1753796700000|2025-07-29 13:45:00|708.8|707.8|708|707|709.3|708.3|707.5|706.5|209
1753797000000|2025-07-29 13:50:00|708.3|707.3|709.1|708.1|710.1|709.1|708.1|707.1|298
1753797300000|2025-07-29 13:55:00|709.3|708.3|710.5|709.5|711.4|710.4|708.9|707.9|482
1753797600000|2025-07-29 14:00:00|710.8|709.8|710.3|709.3|711|710|710.1|709.1|157
1753797900000|2025-07-29 14:05:00|710|709|710.4|709.4|710.6|709.6|709.5|708.5|48
1753798200000|2025-07-29 14:10:00|710.1|709.1|709.6|708.6|710.4|709.4|709.1|708.1|152
1753798500000|2025-07-29 14:15:00|709.5|708.5|711|710|711.6|710.6|709.5|708.5|167
1753798800000|2025-07-29 14:20:00|711.1|710.1|711|710|711.6|710.6|710.1|709.1|173
1753799100000|2025-07-29 14:25:00|711.1|710.1|711.9|710.9|712.4|711.4|711.1|710.1|206
1753799400000|2025-07-29 14:30:00|712|711|711.6|710.6|712.1|711.1|711.3|710.3|271
1753799700000|2025-07-29 14:35:00|711.5|710.5|711.1|710.1|711.6|710.6|709.9|708.9|602
1753800000000|2025-07-29 14:40:00|711.4|710.4|711.1|710.1|711.9|710.9|711|710|87
1753800300000|2025-07-29 14:45:00|710.9|709.9|709.1|708.1|710.9|709.9|708.6|707.6|815
1753800600000|2025-07-29 14:50:00|709.4|708.4|709|708|709.4|708.4|708.4|707.4|672
1753800900000|2025-07-29 14:55:00|708.9|707.9|708.1|707.1|709.1|708.1|708|707|592
1753801200000|2025-07-29 15:00:00|708|707|709.3|708.3|709.9|708.9|707.3|706.3|943
1753801500000|2025-07-29 15:05:00|709.4|708.4|710.1|709.1|710.4|709.4|709.1|708.1|362
1753801800000|2025-07-29 15:10:00|710.4|709.4|710.6|709.6|711.6|710.6|710.1|709.1|418
1753802100000|2025-07-29 15:15:00|710.8|709.8|710.4|709.4|711.4|710.4|710.4|709.4|126
1753802400000|2025-07-29 15:20:00|709.9|708.9|709.9|708.9|710.1|709.1|708.8|707.8|1600
1753802700000|2025-07-29 15:25:00|709.6|708.6|708.6|707.6|710.4|709.4|708.5|707.5|3842
1753803000000|2025-07-29 15:30:00|708.4|707.4|708.1|707.1|708.8|707.8|707.6|706.6|3046
1753803300000|2025-07-29 15:35:00|708|707|707.1|706.1|708.1|707.1|706.9|705.9|452
1753803600000|2025-07-29 15:40:00|707|706|707.9|706.9|708.4|707.4|706.6|705.6|430
1753803900000|2025-07-29 15:45:00|707.8|706.8|706.9|705.9|707.8|706.8|706.4|705.4|160
1753804200000|2025-07-29 15:50:00|706.8|705.8|706.8|705.8|707|706|706.1|705.1|286
1753804500000|2025-07-29 15:55:00|706.9|705.9|705.6|704.6|707|706|705.5|704.5|506
1753804800000|2025-07-29 16:00:00|705.8|704.8|705.9|704.9|705.9|704.9|705.1|704.1|184
1753805100000|2025-07-29 16:05:00|705.8|704.8|705.6|704.6|706.8|705.8|705.6|704.6|692
1753805400000|2025-07-29 16:10:00|705.5|704.5|705.8|704.8|705.9|704.9|704.6|703.6|222
1753805700000|2025-07-29 16:15:00|705.6|704.6|706.3|705.3|706.5|705.5|705.4|704.4|90
1753806000000|2025-07-29 16:20:00|706.4|705.4|705.9|704.9|706.4|705.4|705.9|704.9|163
1753806300000|2025-07-29 16:25:00|705.8|704.8|705.9|704.9|706.1|705.1|705.8|704.8|27
1753806600000|2025-07-29 16:30:00|705.6|704.6|705.4|704.4|705.6|704.6|705.3|704.3|306
1753806900000|2025-07-29 16:35:00|705.3|704.3|704.8|703.8|705.4|704.4|704.8|703.8|41
1753807200000|2025-07-29 16:40:00|704.9|703.9|704.9|703.9|705.1|704.1|704.6|703.6|96
1753807500000|2025-07-29 16:45:00|705.1|704.1|705.4|704.4|706.1|705.1|704.8|703.8|191
1753807800000|2025-07-29 16:50:00|705.1|704.1|706|705|706|705|705.1|704.1|117
1753808100000|2025-07-29 16:55:00|705.9|704.9|706.1|705.1|706.4|705.4|705.9|704.9|59
1753808400000|2025-07-29 17:00:00|706|705|706|705|706.9|705.9|705.9|704.9|58
1753808700000|2025-07-29 17:05:00|706.1|705.1|706.4|705.4|706.5|705.5|706.1|705.1|61
1753809000000|2025-07-29 17:10:00|706.3|705.3|706.6|705.6|706.6|705.6|705.9|704.9|78
1753809300000|2025-07-29 17:15:00|707.1|706.1|705.8|704.8|707.4|706.4|705.5|704.5|243
1753809600000|2025-07-29 17:20:00|705.6|704.6|706.5|705.5|706.5|705.5|705.4|704.4|57
1753809900000|2025-07-29 17:25:00|706.4|705.4|707.1|706.1|707.1|706.1|706.4|705.4|103
1753810200000|2025-07-29 17:30:00|707|706|707|706|707.4|706.4|706.9|705.9|83
1753810500000|2025-07-29 17:35:00|706.9|705.9|710|709|710|709|706.6|705.6|592
1753810800000|2025-07-29 17:40:00|710.1|709.1|716.9|715.9|716.9|715.9|709.9|708.9|961
1753811100000|2025-07-29 17:45:00|717.1|716.1|718.6|717.6|722.5|721.5|716.8|715.8|1379
1753811400000|2025-07-29 17:50:00|718.5|717.5|718.6|717.6|720.1|719.1|718|717|507
1753811700000|2025-07-29 17:55:00|718.9|717.9|720.5|719.5|721.1|720.1|717.8|716.8|642
1753812000000|2025-07-29 18:00:00|720.4|719.4|723.5|722.5|723.5|722.5|720.3|719.3|415
1753812300000|2025-07-29 18:05:00|723.6|722.6|720.8|719.8|723.6|722.6|719.3|718.3|324
1753812600000|2025-07-29 18:10:00|720.5|719.5|722.3|721.3|722.5|721.5|720.3|719.3|111
1753812900000|2025-07-29 18:15:00|722.1|721.1|722.4|721.4|722.8|721.8|721.8|720.8|86
1753813200000|2025-07-29 18:20:00|722.5|721.5|724.6|723.6|724.6|723.6|722.4|721.4|441
1753813500000|2025-07-29 18:25:00|724.8|723.8|723.8|722.8|726.1|725.1|723.8|722.8|365
1753813800000|2025-07-29 18:30:00|723.9|722.9|724.3|723.3|725.1|724.1|723.1|722.1|160
1753814100000|2025-07-29 18:35:00|724.1|723.1|726.1|725.1|726.1|725.1|723.9|722.9|40
1753814400000|2025-07-29 18:40:00|726.4|725.4|726.1|725.1|726.9|725.9|726|725|188
1753814700000|2025-07-29 18:45:00|726|725|727.6|726.6|728|727|725.6|724.6|314
1753815000000|2025-07-29 18:50:00|727.8|726.8|728.9|727.9|729.6|728.6|727.6|726.6|129
1753815300000|2025-07-29 18:55:00|728.8|727.8|727.5|726.5|729|728|727.3|726.3|133
1753815600000|2025-07-29 19:00:00|727.6|726.6|726.4|725.4|727.8|726.8|726.3|725.3|15
1753815900000|2025-07-29 19:05:00|726.3|725.3|727.4|726.4|727.4|726.4|726.3|725.3|12
1753816200000|2025-07-29 19:10:00|727.3|726.3|727|726|727.3|726.3|726.8|725.8|16
1753816500000|2025-07-29 19:15:00|726.8|725.8|725.6|724.6|726.9|725.9|725.6|724.6|331
1753816800000|2025-07-29 19:20:00|725.5|724.5|725.4|724.4|725.9|724.9|725.3|724.3|11
1753817100000|2025-07-29 19:25:00|725.5|724.5|725.5|724.5|725.8|724.8|725.4|724.4|69
1753817400000|2025-07-29 19:30:00|725.4|724.4|726|725|726.1|725.1|725.3|724.3|121
1753817700000|2025-07-29 19:35:00|726.1|725.1|726.1|725.1|726.4|725.4|725.8|724.8|4
1753818000000|2025-07-29 19:40:00|726.3|725.3|725.6|724.6|726.3|725.3|725.6|724.6|55
1753818300000|2025-07-29 19:45:00|725.5|724.5|725.5|724.5|725.6|724.6|725.3|724.3|21
1753818600000|2025-07-29 19:50:00|725.6|724.6|725.9|724.9|726.1|725.1|725.6|724.6|48
1753818900000|2025-07-29 19:55:00|726|725|726.1|725.1|726.3|725.3|725.9|724.9|12
1753819200000|2025-07-29 20:00:00|726.3|725.3|727.3|726.3|727.3|726.3|726.1|725.1|28
1753819500000|2025-07-29 20:05:00|727.1|726.1|727|726|727.4|726.4|727|726|0
1753819800000|2025-07-29 20:10:00|727.1|726.1|727.1|726.1|727.3|726.3|726.6|725.6|34
1753820100000|2025-07-29 20:15:00|727|726|727.5|726.5|727.8|726.8|727|726|23
1753820400000|2025-07-29 20:20:00|727.3|726.3|727|726|727.5|726.5|727|726|76
1753820700000|2025-07-29 20:25:00|726.9|725.9|726.3|725.3|727|726|726.3|725.3|157
1753821000000|2025-07-29 20:30:00|725.3|724.3|725.6|724.6|726.3|725.3|725.3|724.3|23
1753821300000|2025-07-29 20:35:00|725.5|724.5|722.9|721.9|725.8|724.8|722.8|721.8|177
1753821600000|2025-07-29 20:40:00|722.8|721.8|720.5|719.5|722.9|721.9|720.5|719.5|98
1753821900000|2025-07-29 20:45:00|720.3|719.3|721.8|720.8|721.9|720.9|720.3|719.3|13
1753822200000|2025-07-29 20:50:00|722|721|721.8|720.8|722|721|721.3|720.3|12
1753822500000|2025-07-29 20:55:00|721.6|720.6|722.3|721.3|722.3|721.3|721.5|720.5|85
1753822800000|2025-07-29 21:00:00|721.9|720.9|722.3|721.3|723.1|721.3|721.9|720.1|11
1753823100000|2025-07-29 21:05:00|723.4|720.4|723.4|720.4|723.4|720.4|723.4|720.4|0
1753823400000|2025-07-29 21:10:00|722.5|721.5|723.5|720.5|723.5|721.5|722.5|720.4|0
1753823700000|2025-07-29 21:15:00|723.4|720.4|723.1|720.1|723.4|720.4|723.1|720.1|0
1753824000000|2025-07-29 21:20:00|722|721|722|721|722|721|722|721|0
1753824300000|2025-07-29 21:25:00|722.3|721.3|723.1|720.1|723.1|721.4|722.3|720.1|0
1753824600000|2025-07-29 21:30:00|722|721|722|721|722|721|722|721|0
1753824900000|2025-07-29 21:35:00|723.1|720.1|721.9|720.9|723.1|720.9|721.9|720.1|0
1753825200000|2025-07-29 21:40:00|||||||||1
1753825800000|2025-07-29 21:50:00|721.8|720.8|722.4|719.4|722.4|720.8|721.5|719.4|0
1753833600000|2025-07-30 00:00:00|721.3|720.8|721.3|720.3|721.4|720.8|720.4|719.4|0
1753833900000|2025-07-30 00:05:00|721.5|720.5|721.3|720.3|721.5|720.5|721|720|5
1753834200000|2025-07-30 00:10:00|721.4|720.4|721.5|720.5|721.5|720.5|721|720|1
1753834500000|2025-07-30 00:15:00|721.1|720.1|719.8|718.8|721.1|720.1|719.8|718.8|89
1753834800000|2025-07-30 00:20:00|719.6|718.6|720|719|720|719|719.5|718.5|22
1753835100000|2025-07-30 00:25:00|719.9|718.9|720.5|719.5|720.5|719.5|719.8|718.8|4
1753835400000|2025-07-30 00:30:00|720.4|719.4|720.8|719.8|721|720|720.1|719.1|0
1753835700000|2025-07-30 00:35:00|721|720|720.8|719.8|721.3|720.3|720.8|719.8|0
1753836000000|2025-07-30 00:40:00|720.9|719.9|721.3|720.3|721.4|720.4|720.8|719.8|0
1753836300000|2025-07-30 00:45:00|721.1|720.1|721.3|720.3|721.6|720.6|721.1|720.1|0
1753836600000|2025-07-30 00:50:00|721.4|720.4|722.5|721.5|722.8|721.8|721.3|720.3|25
1753836900000|2025-07-30 00:55:00|722.9|721.9|721.6|720.6|722.9|721.9|721.5|720.5|6
1753837200000|2025-07-30 01:00:00|721.4|720.4|719.6|718.6|721.4|720.4|718.9|717.9|384
1753837500000|2025-07-30 01:05:00|719.8|718.8|719.8|718.8|720.3|719.3|719.4|718.4|31
1753837800000|2025-07-30 01:10:00|719.9|718.9|719.8|718.8|719.9|718.9|719.5|718.5|50
1753838100000|2025-07-30 01:15:00|719.9|718.9|719.8|718.8|719.9|718.9|719.3|718.3|6
1753838400000|2025-07-30 01:20:00|719.6|718.6|718.8|717.8|719.9|718.9|718.6|717.6|38
1753838700000|2025-07-30 01:25:00|718.6|717.6|719|718|719.1|718.1|718.5|717.5|18
1753839000000|2025-07-30 01:30:00|718.9|717.9|719|718|719|718|718|717|37
1753839300000|2025-07-30 01:35:00|719.1|718.1|720|719|720.8|719.8|719|718|2
1753839600000|2025-07-30 01:40:00|719.9|718.9|720.5|719.5|720.5|719.5|719.3|718.3|26
1753839900000|2025-07-30 01:45:00|720.6|719.6|720.3|719.3|720.8|719.8|719.8|718.8|10
1753840200000|2025-07-30 01:50:00|720.5|719.5|720.3|719.3|720.5|719.5|720.3|719.3|0
1753840500000|2025-07-30 01:55:00|720.1|719.1|720.5|719.5|720.5|719.5|720.1|719.1|16
1753840800000|2025-07-30 02:00:00|720.3|719.3|720|719|720.4|719.4|719.6|718.6|6
1753841100000|2025-07-30 02:05:00|719.9|718.9|720|719|720.3|719.3|719.9|718.9|75
1753841400000|2025-07-30 02:10:00|720.3|719.3|720.5|719.5|720.8|719.8|720.3|719.3|0
1753841700000|2025-07-30 02:15:00|720.3|719.3|720.1|719.1|720.3|719.3|720.1|719.1|0
1753842000000|2025-07-30 02:20:00|720.4|719.4|720|719|720.4|719.4|719.9|718.9|13
1753842300000|2025-07-30 02:25:00|720.1|719.1|719.9|718.9|720.3|719.3|719.9|718.9|36
1753842600000|2025-07-30 02:30:00|719.5|718.5|719.5|718.5|719.5|718.5|719.3|718.3|31
1753842900000|2025-07-30 02:35:00|719.3|718.3|719.3|718.3|719.8|718.8|719.1|718.1|1
1753843200000|2025-07-30 02:40:00|719.1|718.1|719.4|718.4|719.9|718.9|719.1|718.1|57
1753843500000|2025-07-30 02:45:00|719.5|718.5|719.5|718.5|719.5|718.5|719.4|718.4|56
1753843800000|2025-07-30 02:50:00|719.4|718.4|719|718|719.4|718.4|718.9|717.9|11
1753844100000|2025-07-30 02:55:00|719.1|718.1|718.8|717.8|719.4|718.4|718.6|717.6|9
1753844400000|2025-07-30 03:00:00|718.6|717.6|718|717|719|718|717.9|716.9|109
1753844700000|2025-07-30 03:05:00|717.9|716.9|717.6|716.6|718.4|717.4|717.6|716.6|20
1753845000000|2025-07-30 03:10:00|717.5|716.5|716.5|715.5|717.8|716.8|716.5|715.5|241
1753845300000|2025-07-30 03:15:00|716.1|715.1|716|715|716.3|715.3|715.9|714.9|20
1753845600000|2025-07-30 03:20:00|716.3|715.3|716.5|715.5|716.6|715.6|716.3|715.3|5
1753845900000|2025-07-30 03:25:00|716.3|715.3|716.5|715.5|716.9|715.9|716.3|715.3|39
1753846200000|2025-07-30 03:30:00|716.4|715.4|716.4|715.4|716.6|715.6|716.4|715.4|11
1753846500000|2025-07-30 03:35:00|716.1|715.1|717.5|716.5|717.5|716.5|716.1|715.1|16
1753846800000|2025-07-30 03:40:00|717.4|716.4|717.4|716.4|717.9|716.9|716.8|715.8|173
1753847100000|2025-07-30 03:45:00|717.6|716.6|717.4|716.4|717.8|716.8|717.1|716.1|49
1753847400000|2025-07-30 03:50:00|717.5|716.5|717.3|716.3|717.5|716.5|717.3|716.3|0
1753847700000|2025-07-30 03:55:00|717.4|716.4|718.5|717.5|718.5|717.5|717.3|716.3|23
1753848000000|2025-07-30 04:00:00|718.4|717.4|718.5|717.5|718.8|717.8|718.3|717.3|100
1753848300000|2025-07-30 04:05:00|718.8|717.8|719|718|719|718|718.5|717.5|0
1753848600000|2025-07-30 04:10:00|718.9|717.9|718.4|717.4|719|718|718.1|717.1|10
1753848900000|2025-07-30 04:15:00|718.3|717.3|718|717|718.3|717.3|717.9|716.9|53
1753849200000|2025-07-30 04:20:00|718.1|717.1|718.1|717.1|718.4|717.4|718.1|717.1|59
1753849500000|2025-07-30 04:25:00|||||||||4
1753849800000|2025-07-30 04:30:00|||||||||3
1753850100000|2025-07-30 04:35:00|717.9|716.9|718|717|718.1|717.1|717.9|716.9|11
1753850400000|2025-07-30 04:40:00|717.9|716.9|718.1|717.1|718.1|717.1|717.8|716.8|8
1753850700000|2025-07-30 04:45:00|718|717|718|717|718.4|717.4|718|717|11
1753851000000|2025-07-30 04:50:00|718.1|717.1|718.1|717.1|718.4|717.4|718|717|9
1753851300000|2025-07-30 04:55:00|718|717|718|717|718.1|717.1|717.8|716.8|10
1753851600000|2025-07-30 05:00:00|718.1|717.1|718|717|718.1|717.1|718|717|1
1753851900000|2025-07-30 05:05:00|718.1|717.1|718|717|718.1|717.1|718|717|4
1753852200000|2025-07-30 05:10:00|718.1|717.1|718|717|718.1|717.1|718|717|2
1753852500000|2025-07-30 05:15:00|718.1|717.1|717.6|716.6|718.1|717.1|717.6|716.6|2
1753852800000|2025-07-30 05:20:00|717.9|716.9|717.9|716.9|717.9|716.9|717.9|716.9|14
1753853100000|2025-07-30 05:25:00|717.6|716.6|717.4|716.4|717.6|716.6|717.4|716.4|7
1753853400000|2025-07-30 05:30:00|717.5|716.5|717.8|716.8|717.9|716.9|717.5|716.5|13
1753853700000|2025-07-30 05:35:00|717.5|716.5|717.5|716.5|717.6|716.6|717.3|716.3|4
1753854000000|2025-07-30 05:40:00|717.3|716.3|717.5|716.5|717.6|716.6|717.3|716.3|11
1753854300000|2025-07-30 05:45:00|717.6|716.6|717.1|716.1|717.6|716.6|717.1|716.1|3
1753854600000|2025-07-30 05:50:00|716.8|715.8|716.8|715.8|716.9|715.9|716.6|715.6|6
1753854900000|2025-07-30 05:55:00|716.9|715.9|716.9|715.9|717.1|716.1|716.8|715.8|2
1753855200000|2025-07-30 06:00:00|716.8|715.8|716|715|716.9|715.9|715.6|714.6|61
1753855500000|2025-07-30 06:05:00|716.1|715.1|716.4|715.4|716.9|715.9|716|715|10
1753855800000|2025-07-30 06:10:00|716.3|715.3|716.5|715.5|716.9|715.9|716.3|715.3|11
1753856100000|2025-07-30 06:15:00|716.6|715.6|717|716|717.4|716.4|716.5|715.5|18
1753856400000|2025-07-30 06:20:00|717.4|716.4|716.4|715.4|717.4|716.4|716|715|233
1753856700000|2025-07-30 06:25:00|716.3|715.3|715.8|714.8|716.5|715.5|715.8|714.8|71
1753857000000|2025-07-30 06:30:00|715.6|714.6|716.5|715.5|716.9|715.9|715.6|714.6|62
1753857300000|2025-07-30 06:35:00|716.8|715.8|716.8|715.8|717|716|716|715|165
1753857600000|2025-07-30 06:40:00|716.6|715.6|716.9|715.9|717.1|716.1|716.5|715.5|33
1753857900000|2025-07-30 06:45:00|717|716|717.5|716.5|717.9|716.9|717|716|71
1753858200000|2025-07-30 06:50:00|717.6|716.6|717.8|716.8|718.3|717.3|717.6|716.6|29
1753858500000|2025-07-30 06:55:00|717.9|716.9|718.3|717.3|718.8|717.8|717.8|716.8|136
1753858800000|2025-07-30 07:00:00|718.1|717.1|718|717|718.5|717.5|717.5|716.5|183
1753859100000|2025-07-30 07:05:00|718.1|717.1|717.8|716.8|718.3|717.3|717.4|716.4|12
1753859400000|2025-07-30 07:10:00|718|717|719.8|718.8|720|719|718|717|326
1753859700000|2025-07-30 07:15:00|719.9|718.9|719.3|718.3|720.3|719.3|719.3|718.3|237
1753860000000|2025-07-30 07:20:00|719|718|719|718|719.4|718.4|718.8|717.8|40
1753860300000|2025-07-30 07:25:00|718.8|717.8|719|718|719.3|718.3|718.6|717.6|49
1753860600000|2025-07-30 07:30:00|718.9|717.9|719.5|718.5|719.6|718.6|718.9|717.9|145
1753860900000|2025-07-30 07:35:00|719.6|718.6|721.9|720.9|722.3|721.3|719.5|718.5|362
1753861200000|2025-07-30 07:40:00|721.5|720.5|720.4|719.4|721.6|720.6|719.9|718.9|689
1753861500000|2025-07-30 07:45:00|721|720|720.1|719.1|721.8|720.8|720.1|719.1|198
1753861800000|2025-07-30 07:50:00|720|719|719.5|718.5|720.5|719.5|718.9|717.9|1762
1753862100000|2025-07-30 07:55:00|719.4|718.4|720|719|720.6|719.6|719|718|665
1753862400000|2025-07-30 08:00:00|720.1|719.1|718.9|717.9|720.5|719.5|718.9|717.9|1056
1753862700000|2025-07-30 08:05:00|719|718|718.5|717.5|719|718|717.4|716.4|587
1753863000000|2025-07-30 08:10:00|718.4|717.4|715.8|714.8|718.8|717.8|715.8|714.8|526
1753863300000|2025-07-30 08:15:00|716|715|712.8|711.8|716|715|712.5|711.5|1695
1753863600000|2025-07-30 08:20:00|712.6|711.6|711.1|710.1|712.8|711.8|711|710|894
1753863900000|2025-07-30 08:25:00|711.3|710.3|712.6|711.6|712.9|711.9|711.1|710.1|1338
1753864200000|2025-07-30 08:30:00|712.1|711.1|711|710|712.5|711.5|710.8|709.8|900
1753864500000|2025-07-30 08:35:00|710.9|709.9|708.5|707.5|711.1|710.1|708.3|707.3|217
1753864800000|2025-07-30 08:40:00|708.8|707.8|705.6|704.6|708.9|707.9|705.6|704.6|370
1753865100000|2025-07-30 08:45:00|705.8|704.8|708|707|708.1|707.1|705.3|704.3|1060
1753865400000|2025-07-30 08:50:00|708.1|707.1|706.8|705.8|708.1|707.1|706.8|705.8|144
1753865700000|2025-07-30 08:55:00|706.9|705.9|707.1|706.1|707.4|706.4|706.6|705.6|205
1753866000000|2025-07-30 09:00:00|706.8|705.8|706.9|705.9|706.9|705.9|706.1|705.1|138
1753866300000|2025-07-30 09:05:00|707.1|706.1|707.1|706.1|708.5|707.5|706.8|705.8|1050
1753866600000|2025-07-30 09:10:00|707|706|706.4|705.4|707.6|706.6|706.3|705.3|185
1753866900000|2025-07-30 09:15:00|706.5|705.5|706.6|705.6|707.6|706.6|706.5|705.5|199
1753867200000|2025-07-30 09:20:00|706.5|705.5|706.1|705.1|706.6|705.6|706|705|84
1753867500000|2025-07-30 09:25:00|706|705|706.1|705.1|706.5|705.5|705.6|704.6|242
1753867800000|2025-07-30 09:30:00|706|705|707.9|706.9|708.1|707.1|706|705|581
1753868100000|2025-07-30 09:35:00|707.6|706.6|706.4|705.4|707.8|706.8|706.4|705.4|145
1753868400000|2025-07-30 09:40:00|706.5|705.5|706.8|705.8|706.9|705.9|706.4|705.4|52
1753868700000|2025-07-30 09:45:00|706.9|705.9|707|706|707.8|706.8|706.8|705.8|26
1753869000000|2025-07-30 09:50:00|707.1|706.1|706.9|705.9|707.1|706.1|705.9|704.9|268
1753869300000|2025-07-30 09:55:00|706.8|705.8|707|706|707.1|706.1|706.6|705.6|35
1753869600000|2025-07-30 10:00:00|707.1|706.1|707|706|707.1|706.1|706.1|705.1|43
1753869900000|2025-07-30 10:05:00|706.9|705.9|705.9|704.9|706.9|705.9|705.9|704.9|248
1753870200000|2025-07-30 10:10:00|705.3|704.3|704.9|703.9|705.3|704.3|704.1|703.1|302
1753870500000|2025-07-30 10:15:00|704.5|703.5|703.6|702.6|704.6|703.6|703.4|702.4|321
1753870800000|2025-07-30 10:20:00|703.5|702.5|703.6|702.6|704.1|703.1|703.4|702.4|66
1753871100000|2025-07-30 10:25:00|703|702|703.3|702.3|703.3|702.3|702.9|701.9|219
1753871400000|2025-07-30 10:30:00|703.4|702.4|702|701|703.4|702.4|702|701|227
1753871700000|2025-07-30 10:35:00|701.9|700.9|701|700|702.1|701.1|701|700|200
1753872000000|2025-07-30 10:40:00|701.1|700.1|700.9|699.9|701.4|700.4|700.6|699.6|150
1753872300000|2025-07-30 10:45:00|701|700|701.1|700.1|701.4|700.4|700.8|699.8|75
1753872600000|2025-07-30 10:50:00|701|700|701.1|700.1|701.1|700.1|700.6|699.6|34
1753872900000|2025-07-30 10:55:00|701.4|700.4|702|701|703.4|702.4|701.4|700.4|266
1753873200000|2025-07-30 11:00:00|702.1|701.1|701.9|700.9|702.6|701.6|701.9|700.9|132
1753873500000|2025-07-30 11:05:00|702.1|701.1|702.5|701.5|702.8|701.8|702|701|54
1753873800000|2025-07-30 11:10:00|702.4|701.4|703.8|702.8|704.4|703.4|702.4|701.4|297
1753874100000|2025-07-30 11:15:00|703.9|702.9|703.5|702.5|703.9|702.9|703.3|702.3|29
1753874400000|2025-07-30 11:20:00|703.6|702.6|704.1|703.1|704.1|703.1|703.4|702.4|143
1753874700000|2025-07-30 11:25:00|704|703|704.4|703.4|704.9|703.9|703.3|702.3|144
1753875000000|2025-07-30 11:30:00|704.5|703.5|704.4|703.4|704.6|703.6|703.9|702.9|132
1753875300000|2025-07-30 11:35:00|704.6|703.6|704.4|703.4|704.9|703.9|703.9|702.9|91
1753875600000|2025-07-30 11:40:00|704.5|703.5|705.8|704.8|706|705|704.4|703.4|129
1753875900000|2025-07-30 11:45:00|705.6|704.6|705.9|704.9|706.1|705.1|705.4|704.4|186
1753876200000|2025-07-30 11:50:00|706|705|706.1|705.1|706.4|705.4|705.6|704.6|117
1753876500000|2025-07-30 11:55:00|705.9|704.9|706|705|706.1|705.1|705.6|704.6|44
1753876800000|2025-07-30 12:00:00|706.1|705.1|706.4|705.4|706.9|705.9|706.1|705.1|90
1753877100000|2025-07-30 12:05:00|706.5|705.5|708.6|707.6|709|708|706.5|705.5|91
1753877400000|2025-07-30 12:10:00|708.5|707.5|710|709|711.9|710.9|708.3|707.3|831
1753877700000|2025-07-30 12:15:00|710.1|709.1|709|708|710.4|709.4|708|707|289
1753878000000|2025-07-30 12:20:00|709.1|708.1|708.4|707.4|709.4|708.4|708.1|707.1|135
1753878300000|2025-07-30 12:25:00|708.3|707.3|708.6|707.6|708.6|707.6|707.6|706.6|68
1753878600000|2025-07-30 12:30:00|708.8|707.8|709.3|708.3|709.4|708.4|708.3|707.3|108
1753878900000|2025-07-30 12:35:00|709.4|708.4|712.3|711.3|712.3|711.3|709.3|708.3|145
1753879200000|2025-07-30 12:40:00|712|711|711|710|712.3|711.3|710.8|709.8|737
1753879500000|2025-07-30 12:45:00|710.9|709.9|709.8|708.8|711.3|710.3|709.4|708.4|126
1753879800000|2025-07-30 12:50:00|709.6|708.6|711.1|710.1|711.3|710.3|709.3|708.3|53
1753880100000|2025-07-30 12:55:00|711|710|712.6|711.6|712.9|711.9|711|710|97
1753880400000|2025-07-30 13:00:00|712.8|711.8|710.3|709.3|712.8|711.8|709.9|708.9|572
1753880700000|2025-07-30 13:05:00|710.4|709.4|710.3|709.3|710.6|709.6|709.4|708.4|70
1753881000000|2025-07-30 13:10:00|710.4|709.4|711|710|711.3|710.3|710.1|709.1|67
1753881300000|2025-07-30 13:15:00|711.3|710.3|711.9|710.9|712.5|711.5|711.1|710.1|281
1753881600000|2025-07-30 13:20:00|711.8|710.8|712.4|711.4|712.8|711.8|711.8|710.8|463
1753881900000|2025-07-30 13:25:00|712.5|711.5|713.1|712.1|713.5|712.5|712.3|711.3|248
1753882200000|2025-07-30 13:30:00|712.9|711.9|712.5|711.5|713|712|711.3|710.3|88
1753882500000|2025-07-30 13:35:00|712.8|711.8|714.4|713.4|714.4|713.4|712.8|711.8|146
1753882800000|2025-07-30 13:40:00|714.1|713.1|713.6|712.6|714.4|713.4|712.9|711.9|420
1753883100000|2025-07-30 13:45:00|713.5|712.5|713.5|712.5|714.1|713.1|712.9|711.9|285
1753883400000|2025-07-30 13:50:00|713.4|712.4|712.6|711.6|714.5|713.5|712.5|711.5|93
1753883700000|2025-07-30 13:55:00|712.8|711.8|711.5|710.5|713.4|712.4|711.5|710.5|529
1753884000000|2025-07-30 14:00:00|711.6|710.6|711.9|710.9|712.4|711.4|711.6|710.6|763
1753884300000|2025-07-30 14:05:00|711.8|710.8|711.6|710.6|712.6|711.6|711.6|710.6|131
1753884600000|2025-07-30 14:10:00|711.9|710.9|711.8|710.8|712.3|711.3|711.4|710.4|298
1753884900000|2025-07-30 14:15:00|711.9|710.9|712.1|711.1|712.6|711.6|711.8|710.8|54
1753885200000|2025-07-30 14:20:00|712|711|711.9|710.9|712.6|711.6|711.8|710.8|69
1753885500000|2025-07-30 14:25:00|711.8|710.8|710.1|709.1|712.1|711.1|710.1|709.1|339
1753885800000|2025-07-30 14:30:00|710.4|707.4|709|708|710.4|709.1|707.4|706.4|884
1753886100000|2025-07-30 14:35:00|708.9|707.9|710.1|709.1|710.8|709.8|708.9|707.9|219
1753886400000|2025-07-30 14:40:00|709.9|708.9|710.3|709.3|711.3|710.3|709.9|708.9|135
1753886700000|2025-07-30 14:45:00|710.1|709.1|711.3|710.3|711.9|710.9|709.9|708.9|771
1753887000000|2025-07-30 14:50:00|711.1|710.1|711.6|710.6|712.4|711.4|711.1|710.1|59
1753887300000|2025-07-30 14:55:00|711.9|710.9|712.6|711.6|712.6|711.6|711.6|710.6|95
1753887600000|2025-07-30 15:00:00|712.4|711.4|713.6|712.6|714.3|713.3|712.4|711.4|258
1753887900000|2025-07-30 15:05:00|713.5|712.5|713.3|712.3|714.4|713.4|712.9|711.9|328
1753888200000|2025-07-30 15:10:00|713.1|712.1|711.8|710.8|713.5|712.5|711.6|710.6|346
1753888500000|2025-07-30 15:15:00|711.6|710.6|711.5|710.5|711.9|710.9|710.8|709.8|241
1753888800000|2025-07-30 15:20:00|711.4|710.4|709.3|708.3|711.6|710.6|708.6|707.6|355
1753889100000|2025-07-30 15:25:00|709.1|708.1|709.1|708.1|710.1|709.1|708.9|707.9|751
1753889400000|2025-07-30 15:30:00|709.4|708.4|710|709|710.5|709.5|709.1|708.1|149
1753889700000|2025-07-30 15:35:00|709.9|708.9|710.1|709.1|710.4|709.4|709.4|708.4|152
1753890000000|2025-07-30 15:40:00|710|709|709.9|708.9|710.8|709.8|709.4|708.4|78
1753890300000|2025-07-30 15:45:00|709.8|708.8|709.9|708.9|710.4|709.4|709.6|708.6|269
1753890600000|2025-07-30 15:50:00|709.6|708.6|712|711|712.5|711.5|709.6|708.6|159
1753890900000|2025-07-30 15:55:00|712.1|711.1|711.4|710.4|712.1|711.1|711.3|710.3|38
1753891200000|2025-07-30 16:00:00|711.3|710.3|713.4|712.4|713.4|712.4|711.1|710.1|180
1753891500000|2025-07-30 16:05:00|713.3|712.3|712.1|711.1|713.4|712.4|711.9|710.9|75
1753891800000|2025-07-30 16:10:00|712.3|711.3|712.6|711.6|712.8|711.8|711.8|710.8|9
1753892100000|2025-07-30 16:15:00|712.5|711.5|713.4|712.4|713.4|712.4|711.8|710.8|65
1753892400000|2025-07-30 16:20:00|713.3|712.3|712.6|711.6|713.4|712.4|712.4|711.4|106
1753892700000|2025-07-30 16:25:00|712.5|711.5|711.4|710.4|712.6|711.6|711.3|710.3|26
1753893000000|2025-07-30 16:30:00|711.5|710.5|711.9|710.9|712.1|711.1|711.3|710.3|434
1753893300000|2025-07-30 16:35:00|711.8|710.8|712.3|711.3|712.6|711.6|711.8|710.8|45
1753893600000|2025-07-30 16:40:00|712.4|711.4|711.9|710.9|712.9|711.9|711.5|710.5|248
1753893900000|2025-07-30 16:45:00|711.8|710.8|711.9|710.9|712.3|711.3|711.5|710.5|198
1753894200000|2025-07-30 16:50:00|711.5|710.5|711.1|710.1|711.5|710.5|710.5|709.5|276
1753894500000|2025-07-30 16:55:00|711|710|710.6|709.6|711|710|710.6|709.6|115
1753894800000|2025-07-30 17:00:00|710.4|709.4|710.5|709.5|710.6|709.6|709.3|708.3|350
1753895100000|2025-07-30 17:05:00|710.4|709.4|711|710|712.4|711.4|710.3|709.3|375
1753895400000|2025-07-30 17:10:00|711.3|710.3|711.5|710.5|712|711|711|710|125
1753895700000|2025-07-30 17:15:00|711.8|710.8|712.5|711.5|712.5|711.5|711.8|710.8|33
1753896000000|2025-07-30 17:20:00|712.3|711.3|712.5|711.5|712.6|711.6|712|711|159
1753896300000|2025-07-30 17:25:00|712.4|711.4|712.6|711.6|712.8|711.8|712.4|711.4|14
1753896600000|2025-07-30 17:30:00|712.8|711.8|714.3|713.3|714.3|713.3|712.6|711.6|146
1753896900000|2025-07-30 17:35:00|714.4|713.4|716|715|716.1|715.1|714.3|713.3|42
1753897200000|2025-07-30 17:40:00|716.1|715.1|715.4|714.4|716.6|715.6|715.3|714.3|131
1753897500000|2025-07-30 17:45:00|715.3|714.3|715.8|714.8|716|715|715.3|714.3|80
1753897800000|2025-07-30 17:50:00|715.6|714.6|714.8|713.8|715.9|714.9|714.8|713.8|16
1753898100000|2025-07-30 17:55:00|714.6|713.6|714.5|713.5|715|714|714.3|713.3|28
1753898400000|2025-07-30 18:00:00|714.6|713.6|711.9|710.9|715|714|711.8|710.8|42
1753898700000|2025-07-30 18:05:00|712.1|711.1|710.4|709.4|712.3|711.3|710.3|709.3|32
1753899000000|2025-07-30 18:10:00|710.3|709.3|710.8|709.8|711.6|710.6|709.9|708.9|29
1753899300000|2025-07-30 18:15:00|710.9|709.9|710|709|710.9|709.9|709.8|708.8|19
1753899600000|2025-07-30 18:20:00|710.1|709.1|710.5|709.5|711|710|710.1|709.1|62
1753899900000|2025-07-30 18:25:00|710.4|709.4|710.8|709.8|711|710|709.8|708.8|154
1753900200000|2025-07-30 18:30:00|710.9|709.9|711|710|711.3|710.3|710.6|709.6|9
1753900500000|2025-07-30 18:35:00|710.9|709.9|711.3|710.3|711.9|710.9|710.9|709.9|34
1753900800000|2025-07-30 18:40:00|711.1|710.1|711.8|710.8|712.1|711.1|710.9|709.9|46
1753901100000|2025-07-30 18:45:00|711.6|710.6|711.3|710.3|711.8|710.8|711|710|2
1753901400000|2025-07-30 18:50:00|711.1|710.1|712.3|711.3|712.3|711.3|710.9|709.9|3
1753901700000|2025-07-30 18:55:00|712.4|711.4|712.1|711.1|712.5|711.5|712|711|6
1753902000000|2025-07-30 19:00:00|712|711|711.8|710.8|712.3|711.3|710.9|709.9|35
1753902300000|2025-07-30 19:05:00|711.9|710.9|711.5|710.5|712|711|711.4|710.4|1
1753902600000|2025-07-30 19:10:00|711.6|710.6|711.8|710.8|712|711|711.6|710.6|1
1753902900000|2025-07-30 19:15:00|711.6|710.6|711.9|710.9|712.1|711.1|711.5|710.5|2
1753903200000|2025-07-30 19:20:00|711.5|710.5|711.3|710.3|711.9|710.9|711.1|710.1|161
1753903500000|2025-07-30 19:25:00|711.4|710.4|711.5|710.5|711.6|710.6|711|710|4
1753903800000|2025-07-30 19:30:00|711.1|710.1|711.3|710.3|711.5|710.5|711.1|710.1|21
1753904100000|2025-07-30 19:35:00|711.4|710.4|711|710|711.4|710.4|710.9|709.9|4
1753904400000|2025-07-30 19:40:00|710.9|709.9|711.6|710.6|711.6|710.6|710.9|709.9|1
1753904700000|2025-07-30 19:45:00|711.8|710.8|713|712|713.1|712.1|711.8|710.8|29
1753905000000|2025-07-30 19:50:00|713.1|712.1|714.5|713.5|714.5|713.5|712.8|711.8|24
1753905300000|2025-07-30 19:55:00|714.4|713.4|713.5|712.5|714.5|713.5|713.5|712.5|22
1753905600000|2025-07-30 20:00:00|713.6|712.6|713.8|712.8|714|713|713.3|712.3|3
1753905900000|2025-07-30 20:05:00|713.6|712.6|714|713|714|713|713.6|712.6|1
1753906200000|2025-07-30 20:10:00|714.3|713.3|714|713|714.3|713.3|714|713|2
1753906500000|2025-07-30 20:15:00|714.1|713.1|714.3|713.3|714.3|713.3|714|713|2
1753906800000|2025-07-30 20:20:00|714.4|713.4|714.3|713.3|714.4|713.4|714|713|2
1753907100000|2025-07-30 20:25:00|714|713|713.3|712.3|714.3|713.3|713|712|1
1753907400000|2025-07-30 20:30:00|713.1|712.1|713.8|712.8|713.9|712.9|713|712|2
1753907700000|2025-07-30 20:35:00|714|713|713.8|712.8|714|713|713.8|712.8|1
1753908000000|2025-07-30 20:40:00|713.9|712.9|714|713|714.6|713.6|713.9|712.9|6
1753908300000|2025-07-30 20:45:00|714.3|713.3|714|713|714.3|713.3|714|713|1
1753908600000|2025-07-30 20:50:00|714.1|713.1|714|713|714.4|713.4|713.9|712.9|8
1753908900000|2025-07-30 20:55:00|714.3|713.3|713.5|712.5|714.3|713.3|713.3|712.3|32
1753909200000|2025-07-30 21:00:00|713.6|712.6|714.9|711.9|714.9|712.8|713.6|711.9|1
1753909500000|2025-07-30 21:05:00|||||||||2
1753909800000|2025-07-30 21:10:00|||||||||1
1753910100000|2025-07-30 21:15:00|||||||||2
1753910400000|2025-07-30 21:20:00|714|713|714|713|714|713|714|713|1
1753910700000|2025-07-30 21:25:00|||||||||2
1753911000000|2025-07-30 21:30:00|||||||||1
1753911300000|2025-07-30 21:35:00|||||||||2
1753911600000|2025-07-30 21:40:00|713.9|712.9|713.9|712.9|713.9|712.9|713.9|712.9|1
1753911900000|2025-07-30 21:45:00|||||||||1
1753912200000|2025-07-30 21:50:00|714|713|715.9|712.9|715.9|713|714|712.6|2
1753912500000|2025-07-30 21:55:00|||||||||1
1753920000000|2025-07-31 00:00:00|715.8|714.8|715|714|715.8|714.8|714.8|713.8|4
1753920300000|2025-07-31 00:05:00|715.1|714.1|715|714|715.5|714.5|714.9|713.9|0
1753920600000|2025-07-31 00:10:00|714.9|713.9|714.6|713.6|715|714|714.6|713.6|1
1753920900000|2025-07-31 00:15:00|714.8|713.8|714.5|713.5|714.8|713.8|714.3|713.3|1
1753921200000|2025-07-31 00:20:00|714.4|713.4|714.3|713.3|714.5|713.5|714.1|713.1|0
1753921500000|2025-07-31 00:25:00|714.4|713.4|714.4|713.4|714.8|713.8|714|713|0
1753921800000|2025-07-31 00:30:00|714.5|713.5|714|713|714.6|713.6|713.8|712.8|0
1753922100000|2025-07-31 00:35:00|713.8|712.8|714.3|713.3|714.3|713.3|713.5|712.5|0
1753922400000|2025-07-31 00:40:00|714.1|713.1|714.3|713.3|714.3|713.3|714.1|713.1|0
1753922700000|2025-07-31 00:45:00|714.1|713.1|714.3|713.3|714.3|713.3|714|713|35
1753923000000|2025-07-31 00:50:00|714|713|714|713|714.3|713.3|714|713|0
1753923300000|2025-07-31 00:55:00|714.1|713.1|712.8|711.8|714.1|713.1|712.8|711.8|2
1753923600000|2025-07-31 01:00:00|713|712|712.8|711.8|713|712|712.5|711.5|0
1753923900000|2025-07-31 01:05:00|712.6|711.6|712.5|711.5|712.8|711.8|712.5|711.5|0
1753924200000|2025-07-31 01:10:00|712.4|711.4|712.1|711.1|712.5|711.5|712.1|711.1|1
1753924500000|2025-07-31 01:15:00|712.3|711.3|712|711|712.3|711.3|711.9|710.9|0
1753924800000|2025-07-31 01:20:00|711.9|710.9|711.9|710.9|712.3|711.3|711.9|710.9|0
1753925100000|2025-07-31 01:25:00|712|711|711.8|710.8|712|711|711.5|710.5|0
1753925400000|2025-07-31 01:30:00|712|711|710.8|709.8|712.1|711.1|710.8|709.8|3
1753925700000|2025-07-31 01:35:00|710.9|709.9|710.6|709.6|711|710|710.6|709.6|0
1753926000000|2025-07-31 01:40:00|710.8|709.8|710.5|709.5|710.9|709.9|710.3|709.3|0
1753926300000|2025-07-31 01:45:00|710.6|709.6|710.1|709.1|710.6|709.6|709.5|708.5|0
1753926600000|2025-07-31 01:50:00|710|709|709.9|708.9|710.3|709.3|709.6|708.6|1
1753926900000|2025-07-31 01:55:00|709.8|708.8|710.3|709.3|710.5|709.5|709.8|708.8|0
1753927200000|2025-07-31 02:00:00|710|709|710|709|710|709|709.5|708.5|0
1753927500000|2025-07-31 02:05:00|710.1|709.1|710.1|709.1|710.1|709.1|710|709|4
1753927800000|2025-07-31 02:10:00|709.9|708.9|709.6|708.6|710|709|709.6|708.6|12
1753928100000|2025-07-31 02:15:00|709.4|708.4|709.3|708.3|709.4|708.4|708.9|707.9|5
1753928400000|2025-07-31 02:20:00|709.5|708.5|709.4|708.4|709.5|708.5|709.1|708.1|0
1753928700000|2025-07-31 02:25:00|709.1|708.1|709.1|708.1|709.4|708.4|709|708|9
1753929000000|2025-07-31 02:30:00|709|708|709|708|709.3|708.3|708.9|707.9|0
1753929300000|2025-07-31 02:35:00|708.9|707.9|709.1|708.1|709.4|708.4|708.9|707.9|0
1753929600000|2025-07-31 02:40:00|709|708|709.5|708.5|709.6|708.6|709|708|30
1753929900000|2025-07-31 02:45:00|709.4|708.4|709.4|708.4|709.5|708.5|709.3|708.3|0
1753930200000|2025-07-31 02:50:00|709.3|708.3|709.4|708.4|709.5|708.5|709.3|708.3|7
1753930500000|2025-07-31 02:55:00|709.5|708.5|709.4|708.4|709.5|708.5|709.3|708.3|7
1753930800000|2025-07-31 03:00:00|709.5|708.5|709.5|708.5|710|709|709.4|708.4|117
1753931100000|2025-07-31 03:05:00|709.3|708.3|709.3|708.3|709.3|708.3|708.9|707.9|0
1753931400000|2025-07-31 03:10:00|709|708|709.5|708.5|709.6|708.6|709|708|9
1753931700000|2025-07-31 03:15:00|709.6|708.6|709.3|708.3|709.8|708.8|709.3|708.3|1
1753932000000|2025-07-31 03:20:00|709.5|708.5|709.3|708.3|709.5|708.5|709.3|708.3|0
1753932300000|2025-07-31 03:25:00|709.1|708.1|709.1|708.1|709.1|708.1|708.8|707.8|5
1753932600000|2025-07-31 03:30:00|709|708|709.8|708.8|709.8|708.8|709|708|14
1753932900000|2025-07-31 03:35:00|709.5|708.5|709.6|708.6|709.6|708.6|709.3|708.3|4
1753933200000|2025-07-31 03:40:00|709.5|708.5|708.8|707.8|709.5|708.5|708.8|707.8|3
1753933500000|2025-07-31 03:45:00|708.9|707.9|708.6|707.6|708.9|707.9|708.5|707.5|12
1753933800000|2025-07-31 03:50:00|708.5|707.5|709|708|709|708|708.5|707.5|1
1753934100000|2025-07-31 03:55:00|708.9|707.9|708.4|707.4|708.9|707.9|708.4|707.4|11
1753934400000|2025-07-31 04:00:00|708.3|707.3|708.3|707.3|708.4|707.4|708.1|707.1|2
1753934700000|2025-07-31 04:05:00|708.1|707.1|708.5|707.5|708.5|707.5|708.1|707.1|5
1753935000000|2025-07-31 04:10:00|708.4|707.4|708.5|707.5|709|708|708.4|707.4|0
1753935300000|2025-07-31 04:15:00|708.3|707.3|708|707|708.3|707.3|707.9|706.9|5
1753935600000|2025-07-31 04:20:00|708.1|707.1|708.5|707.5|708.5|707.5|708.1|707.1|6
1753935900000|2025-07-31 04:25:00|708.1|707.1|707.8|706.8|708.3|707.3|707.6|706.6|4
1753936200000|2025-07-31 04:30:00|707.9|706.9|707.8|706.8|708|707|707.8|706.8|2
1753936500000|2025-07-31 04:35:00|707.9|706.9|707.8|706.8|708|707|707.8|706.8|3
1753936800000|2025-07-31 04:40:00|707.9|706.9|707.8|706.8|708|707|707.6|706.6|8
1753937100000|2025-07-31 04:45:00|707.9|706.9|707.9|706.9|708|707|707.9|706.9|3
1753937400000|2025-07-31 04:50:00|707.8|706.8|707.8|706.8|707.9|706.9|707.8|706.8|1
1753937700000|2025-07-31 04:55:00|707.6|706.6|707.8|706.8|707.8|706.8|707.5|706.5|7
1753938000000|2025-07-31 05:00:00|707.9|706.9|707.6|706.6|707.9|706.9|707.6|706.6|1
1753938300000|2025-07-31 05:05:00|707.5|706.5|707.8|706.8|707.8|706.8|707.5|706.5|2
1753938600000|2025-07-31 05:10:00|707.6|706.6|707.8|706.8|707.8|706.8|707.6|706.6|2
1753938900000|2025-07-31 05:15:00|707.6|706.6|707.8|706.8|707.8|706.8|707.6|706.6|7
1753939200000|2025-07-31 05:20:00|707.6|706.6|707.3|706.3|707.8|706.8|707.3|706.3|11
1753939500000|2025-07-31 05:25:00|707.4|706.4|707.8|706.8|708|707|707.1|706.1|4
1753939800000|2025-07-31 05:30:00|707.6|706.6|707.4|706.4|708|707|707.3|706.3|1
1753940100000|2025-07-31 05:35:00|707.3|706.3|708|707|708.3|707.3|707.3|706.3|0
1753940400000|2025-07-31 05:40:00|707.9|706.9|708|707|708|707|707.6|706.6|2
1753940700000|2025-07-31 05:45:00|707.9|706.9|708|707|708.1|707.1|707.8|706.8|4
1753941000000|2025-07-31 05:50:00|708.1|707.1|708|707|708.3|707.3|708|707|3
1753941300000|2025-07-31 05:55:00|708.1|707.1|709.8|708.8|709.8|708.8|708.1|707.1|27
1753941600000|2025-07-31 06:00:00|709.9|708.9|712.6|711.6|712.8|711.8|709.8|708.8|22
1753941900000|2025-07-31 06:05:00|712.8|711.8|711.1|710.1|713.8|712.8|710.9|709.9|36
1753942200000|2025-07-31 06:10:00|711|710|710.8|709.8|711.9|710.9|710.8|709.8|8
1753942500000|2025-07-31 06:15:00|710.5|709.5|709.3|708.3|710.6|709.6|709|708|1
1753942800000|2025-07-31 06:20:00|709.5|708.5|710.3|709.3|710.5|709.5|709.4|708.4|14
1753943100000|2025-07-31 06:25:00|710.1|709.1|709|708|710.4|709.4|708.3|707.3|14
1753943400000|2025-07-31 06:30:00|709.1|708.1|708.8|707.8|709.5|708.5|708.8|707.8|17
1753943700000|2025-07-31 06:35:00|709|708|709.3|708.3|709.6|708.6|708.8|707.8|27
1753944000000|2025-07-31 06:40:00|709.5|708.5|709.3|708.3|709.5|708.5|708.8|707.8|19
1753944300000|2025-07-31 06:45:00|709|708|709.4|708.4|709.4|708.4|708.9|707.9|56
1753944600000|2025-07-31 06:50:00|709|708|708.3|707.3|709.1|708.1|707.8|706.8|90
1753944900000|2025-07-31 06:55:00|708|707|710.3|709.3|710.5|709.5|708|707|45
1753945200000|2025-07-31 07:00:00|710.1|709.1|709.1|708.1|710.1|709.1|709|708|54
1753945500000|2025-07-31 07:05:00|709.3|708.3|712.4|711.4|712.4|711.4|709.3|708.3|54
1753945800000|2025-07-31 07:10:00|712.5|711.5|713.8|712.8|714|713|711.5|710.5|482
1753946100000|2025-07-31 07:15:00|713.6|712.6|712.6|711.6|713.8|712.8|712.3|711.3|107
1753946400000|2025-07-31 07:20:00|712.5|711.5|712|711|712.6|711.6|711.8|710.8|7
1753946700000|2025-07-31 07:25:00|711.9|710.9|711.1|710.1|712.4|711.4|710.3|709.3|144
1753947000000|2025-07-31 07:30:00|711.3|710.3|713|712|713|712|711.1|710.1|26
1753947300000|2025-07-31 07:35:00|712.8|711.8|714|713|714.1|713.1|712.8|711.8|35
1753947600000|2025-07-31 07:40:00|713.8|712.8|713.8|712.8|713.9|712.9|713.5|712.5|29
1753947900000|2025-07-31 07:45:00|713.9|712.9|714.8|713.8|714.9|713.9|713.5|712.5|116
1753948200000|2025-07-31 07:50:00|714.9|713.9|715.3|714.3|715.9|714.9|714.4|713.4|342
1753948500000|2025-07-31 07:55:00|715.4|714.4|717|716|717.1|716.1|715.3|714.3|211
1753948800000|2025-07-31 08:00:00|717.1|716.1|716.1|715.1|717.1|716.1|715.3|714.3|59
1753949100000|2025-07-31 08:05:00|716.3|715.3|717.4|716.4|717.5|716.5|716.1|715.1|487
1753949400000|2025-07-31 08:10:00|717.3|716.3|715.8|714.8|717.3|716.3|715.8|714.8|76
1753949700000|2025-07-31 08:15:00|715.6|714.6|714.5|713.5|716|715|712.5|711.5|1382
1753950000000|2025-07-31 08:20:00|714.8|713.8|715.9|714.9|716.3|715.3|714.4|713.4|335
1753950300000|2025-07-31 08:25:00|715.8|714.8|716.6|715.6|717|716|715.8|714.8|303
1753950600000|2025-07-31 08:30:00|716.9|715.9|717|716|717.3|716.3|715.9|714.9|551
1753950900000|2025-07-31 08:35:00|717.3|716.3|714.3|713.3|717.3|716.3|714.3|713.3|151
1753951200000|2025-07-31 08:40:00|714.1|713.1|714.8|713.8|715.6|714.6|714|713|107
1753951500000|2025-07-31 08:45:00|714.9|713.9|712|711|715.4|714.4|711.5|710.5|1125
1753951800000|2025-07-31 08:50:00|711.9|710.9|713|712|713.3|712.3|711.4|710.4|158
1753952100000|2025-07-31 08:55:00|712.9|711.9|714|713|714|713|712.8|711.8|215
1753952400000|2025-07-31 09:00:00|713.9|712.9|713.5|712.5|714|713|713.1|712.1|25
1753952700000|2025-07-31 09:05:00|713.8|712.8|714|713|714.9|713.9|713.5|712.5|157
1753953000000|2025-07-31 09:10:00|714.1|713.1|713.8|712.8|716|715|713.4|712.4|291
1753953300000|2025-07-31 09:15:00|714|713|713.3|712.3|714.3|713.3|713.3|712.3|141
1753953600000|2025-07-31 09:20:00|713.5|712.5|714.6|713.6|716.3|715.3|713.5|712.5|319
1753953900000|2025-07-31 09:25:00|714.5|713.5|714.1|713.1|714.6|713.6|713.8|712.8|81
1753954200000|2025-07-31 09:30:00|714.5|713.5|713.3|712.3|714.5|713.5|713|712|86
1753954500000|2025-07-31 09:35:00|713.4|712.4|713|712|713.5|712.5|712.6|711.6|112
1753954800000|2025-07-31 09:40:00|713.3|712.3|709.9|708.9|713.3|712.3|709.6|708.6|264
1753955100000|2025-07-31 09:45:00|710|709|710.5|709.5|710.8|709.8|709.1|708.1|436
1753955400000|2025-07-31 09:50:00|710.6|709.6|710.6|709.6|711.3|710.3|710.4|709.4|29
1753955700000|2025-07-31 09:55:00|710.4|709.4|709.5|708.5|711.3|710.3|709.5|708.5|156
1753956000000|2025-07-31 10:00:00|709.3|708.3|709.9|708.9|710|709|709.3|708.3|31
1753956300000|2025-07-31 10:05:00|710|709|709.8|708.8|710.3|709.3|709.6|708.6|74
1753956600000|2025-07-31 10:10:00|709.9|708.9|710|709|710.3|709.3|709.6|708.6|3
1753956900000|2025-07-31 10:15:00|710.1|709.1|708.9|707.9|710.4|709.4|708.8|707.8|131
1753957200000|2025-07-31 10:20:00|709|708|711|710|711|710|708.9|707.9|676
1753957500000|2025-07-31 10:25:00|711.3|710.3|710|709|711.4|710.4|709.4|708.4|147
1753957800000|2025-07-31 10:30:00|709.8|708.8|710.5|709.5|710.6|709.6|709.8|708.8|18
1753958100000|2025-07-31 10:35:00|710.6|709.6|711.3|710.3|711.4|710.4|710.5|709.5|155
1753958400000|2025-07-31 10:40:00|711.1|710.1|711|710|711.3|710.3|710.6|709.6|14
1753958700000|2025-07-31 10:45:00|710.8|709.8|711|710|711.1|710.1|710.4|709.4|21
1753959000000|2025-07-31 10:50:00|710.9|709.9|709.5|708.5|711.1|710.1|709.4|708.4|19
1753959300000|2025-07-31 10:55:00|709.6|708.6|708.8|707.8|710|709|708.8|707.8|123
1753959600000|2025-07-31 11:00:00|708.9|707.9|707.4|706.4|709|708|707.4|706.4|105
1753959900000|2025-07-31 11:05:00|707.3|706.3|706.3|705.3|707.3|706.3|705.9|704.9|371
1753960200000|2025-07-31 11:10:00|706.4|705.4|706.9|705.9|707|706|705.6|704.6|57
1753960500000|2025-07-31 11:15:00|707|706|705.6|704.6|707|706|705.6|704.6|61
1753960800000|2025-07-31 11:20:00|705.5|704.5|707.9|706.9|708.1|707.1|705.1|704.1|262
1753961100000|2025-07-31 11:25:00|708.1|707.1|707.6|706.6|708.4|707.4|707.3|706.3|323
1753961400000|2025-07-31 11:30:00|707.8|706.8|709.9|708.9|710.3|709.3|707.8|706.8|222
1753961700000|2025-07-31 11:35:00|710.4|709.4|709.5|708.5|710.5|709.5|709.4|708.4|396
1753962000000|2025-07-31 11:40:00|709.9|708.9|710.6|709.6|710.9|709.9|709.9|708.9|279
1753962300000|2025-07-31 11:45:00|710.4|709.4|710.5|709.5|711.9|710.9|710.4|709.4|755
1753962600000|2025-07-31 11:50:00|710.4|709.4|712|711|712.5|711.5|710.4|709.4|449
1753962900000|2025-07-31 11:55:00|712.1|711.1|711.8|710.8|712.5|711.5|711.8|710.8|25
1753963200000|2025-07-31 12:00:00|711.6|710.6|711.3|710.3|711.9|710.9|711|710|20
1753963500000|2025-07-31 12:05:00|711.1|710.1|709.5|708.5|711.3|710.3|709.4|708.4|41
1753963800000|2025-07-31 12:10:00|709.4|708.4|710|709|710.4|709.4|709.1|708.1|13
1753964100000|2025-07-31 12:15:00|710.1|709.1|710.9|709.9|710.9|709.9|709.8|708.8|50
1753964400000|2025-07-31 12:20:00|710.8|709.8|711.1|710.1|711.1|710.1|710.6|709.6|27
1753964700000|2025-07-31 12:25:00|711|710|711.3|710.3|711.9|710.9|710.9|709.9|60
1753965000000|2025-07-31 12:30:00|711.4|710.4|711.1|710.1|711.9|710.9|710.6|709.6|100
1753965300000|2025-07-31 12:35:00|711.4|710.4|710.3|709.3|711.9|710.9|710.3|709.3|30
1753965600000|2025-07-31 12:40:00|710|709|710|709|710.4|709.4|709.1|708.1|45
1753965900000|2025-07-31 12:45:00|709.9|708.9|709|708|710.4|709.4|708.9|707.9|21
1753966200000|2025-07-31 12:50:00|709.3|708.3|709.9|708.9|710|709|709|708|18
1753966500000|2025-07-31 12:55:00|710|709|709.6|708.6|710.5|709.5|709.5|708.5|20
1753966800000|2025-07-31 13:00:00|709.8|708.8|707|706|710|709|707|706|96
1753967100000|2025-07-31 13:05:00|707.1|706.1|707.3|706.3|708.5|707.5|707|706|158
1753967400000|2025-07-31 13:10:00|707.1|706.1|705.6|704.6|707.5|706.5|705.3|704.3|136
1753967700000|2025-07-31 13:15:00|705.5|704.5|707.3|706.3|707.3|706.3|705.4|704.4|184
1753968000000|2025-07-31 13:20:00|707.5|706.5|707.6|706.6|708.3|707.3|706.6|705.6|273
1753968300000|2025-07-31 13:25:00|708|707|709.3|708.3|709.3|708.3|707.4|706.4|86
1753968600000|2025-07-31 13:30:00|709.1|708.1|708.9|707.9|710.6|709.6|708.1|707.1|1796
1753968900000|2025-07-31 13:35:00|708.8|707.8|709|708|709.5|708.5|707.9|706.9|506
1753969200000|2025-07-31 13:40:00|709.1|708.1|709.4|708.4|709.6|708.6|708.3|707.3|233
1753969500000|2025-07-31 13:45:00|709.5|708.5|711.6|710.6|711.6|710.6|709.4|708.4|171
1753969800000|2025-07-31 13:50:00|711.5|710.5|711.3|710.3|712.4|711.4|711.3|710.3|173
1753970100000|2025-07-31 13:55:00|711.1|710.1|711.1|710.1|711.6|710.6|711|710|89
1753970400000|2025-07-31 14:00:00|710.9|709.9|711|710|711.1|710.1|710.4|709.4|124
1753970700000|2025-07-31 14:05:00|710.9|709.9|711.3|710.3|712|711|710.9|709.9|128
1753971000000|2025-07-31 14:10:00|711.1|710.1|714.1|713.1|714.4|713.4|711|710|197
1753971300000|2025-07-31 14:15:00|714.3|713.3|715.1|714.1|715.8|714.8|713.9|712.9|653
1753971600000|2025-07-31 14:20:00|715|714|714.4|713.4|716|715|714.3|713.3|300
1753971900000|2025-07-31 14:25:00|714.6|713.6|714.4|713.4|715|714|714.3|713.3|141
1753972200000|2025-07-31 14:30:00|714.5|713.5|714.4|713.4|714.8|713.8|713.1|712.1|263
1753972500000|2025-07-31 14:35:00|714.3|713.3|713.9|712.9|714.6|713.6|713.6|712.6|102
1753972800000|2025-07-31 14:40:00|714.1|713.1|713.6|712.6|714.1|713.1|712.1|711.1|132
1753973100000|2025-07-31 14:45:00|713.8|712.8|712.4|711.4|713.9|712.9|712.4|711.4|331
1753973400000|2025-07-31 14:50:00|712.5|711.5|711.3|710.3|712.6|711.6|711.3|710.3|208
1753973700000|2025-07-31 14:55:00|711.4|710.4|710.1|709.1|711.6|710.6|709.9|708.9|267
1753974000000|2025-07-31 15:00:00|710.5|709.5|708.1|707.1|710.6|709.6|707.4|706.4|480
1753974300000|2025-07-31 15:05:00|708.3|707.3|707.8|706.8|708.9|707.9|707.4|706.4|368
1753974600000|2025-07-31 15:10:00|707.9|706.9|705.9|704.9|708|707|704.9|703.9|473
1753974900000|2025-07-31 15:15:00|706|705|706.4|705.4|706.9|705.9|705.5|704.5|304
1753975200000|2025-07-31 15:20:00|706.3|705.3|706.5|705.5|708|707|706.1|705.1|319
1753975500000|2025-07-31 15:25:00|706.6|705.6|706.4|705.4|707.3|706.3|704.9|703.9|614
1753975800000|2025-07-31 15:30:00|706.1|705.1|707.4|706.4|708.9|707.9|706|705|452
1753976100000|2025-07-31 15:35:00|707.5|706.5|706.5|705.5|708|707|706|705|201
1753976400000|2025-07-31 15:40:00|706.6|705.6|706.1|705.1|706.8|705.8|705.6|704.6|196
1753976700000|2025-07-31 15:45:00|706.4|705.4|706|705|707.1|706.1|705.8|704.8|221
1753977000000|2025-07-31 15:50:00|706.1|705.1|707.1|706.1|707.6|706.6|706.1|705.1|141
1753977300000|2025-07-31 15:55:00|706.9|705.9|706.9|705.9|707.1|706.1|706.6|705.6|164
1753977600000|2025-07-31 16:00:00|707|706|707.9|706.9|707.9|706.9|706.6|705.6|84
1753977900000|2025-07-31 16:05:00|708|707|709.6|708.6|710.4|709.4|707.9|706.9|176
1753978200000|2025-07-31 16:10:00|709.8|708.8|708.8|707.8|709.9|708.9|708.6|707.6|169
1753978500000|2025-07-31 16:15:00|708.9|707.9|709.9|708.9|710.3|709.3|708.9|707.9|162
1753978800000|2025-07-31 16:20:00|710|709|711.3|710.3|711.8|710.8|709.9|708.9|673
1753979100000|2025-07-31 16:25:00|711.4|710.4|711.6|710.6|711.8|710.8|711|710|20
1753979400000|2025-07-31 16:30:00|711.8|710.8|712.6|711.6|712.8|711.8|711.8|710.8|425
1753979700000|2025-07-31 16:35:00|712.8|711.8|713.9|712.9|714|713|712.8|711.8|205
1753980000000|2025-07-31 16:40:00|714|713|714.6|713.6|715.4|714.4|714|713|364
1753980300000|2025-07-31 16:45:00|714.8|713.8|713.6|712.6|715|714|713|712|257
1753980600000|2025-07-31 16:50:00|713.8|712.8|713|712|713.8|712.8|712.8|711.8|71
1753980900000|2025-07-31 16:55:00|712.9|711.9|713.1|712.1|713.6|712.6|712.5|711.5|10
1753981200000|2025-07-31 17:00:00|713|712|711.6|710.6|713|712|711.6|710.6|127
1753981500000|2025-07-31 17:05:00|711.8|710.8|712.4|711.4|712.5|711.5|711.8|710.8|55
1753981800000|2025-07-31 17:10:00|712.3|711.3|712.3|711.3|712.6|711.6|711.8|710.8|49
1753982100000|2025-07-31 17:15:00|712.4|711.4|711.5|710.5|712.8|711.8|711.5|710.5|58
1753982400000|2025-07-31 17:20:00|711.4|710.4|711.5|710.5|711.9|710.9|711.3|710.3|42
1753982700000|2025-07-31 17:25:00|711.4|710.4|711.1|710.1|711.8|710.8|710.6|709.6|4
1753983000000|2025-07-31 17:30:00|711|710|709.9|708.9|711.5|710.5|709.9|708.9|75
1753983300000|2025-07-31 17:35:00|709.8|708.8|710.9|709.9|711|710|709.6|708.6|27
1753983600000|2025-07-31 17:40:00|710.8|709.8|711|710|711.4|710.4|710.6|709.6|6
1753983900000|2025-07-31 17:45:00|711.1|710.1|712|711|712.1|711.1|711.1|710.1|58
1753984200000|2025-07-31 17:50:00|711.9|710.9|710.9|709.9|712|711|710.8|709.8|64
1753984500000|2025-07-31 17:55:00|710.6|709.6|711.1|710.1|711.3|710.3|710.5|709.5|21
1753984800000|2025-07-31 18:00:00|711|710|709.5|708.5|711.6|710.6|709.3|708.3|60
1753985100000|2025-07-31 18:05:00|709.4|708.4|706.6|705.6|709.5|708.5|706.6|705.6|124
1753985400000|2025-07-31 18:10:00|706.4|705.4|707.3|706.3|708.4|707.4|706.4|705.4|90
1753985700000|2025-07-31 18:15:00|707.4|706.4|706.6|705.6|707.5|706.5|706.4|705.4|59
1753986000000|2025-07-31 18:20:00|706.8|705.8|707.6|706.6|707.9|706.9|706.6|705.6|97
1753986300000|2025-07-31 18:25:00|707.8|706.8|709|708|709.4|708.4|706.9|705.9|82
1753986600000|2025-07-31 18:30:00|709.1|708.1|708.3|707.3|709.9|708.9|707.9|706.9|60
1753986900000|2025-07-31 18:35:00|708.1|707.1|708.6|707.6|708.8|707.8|707.6|706.6|34
1753987200000|2025-07-31 18:40:00|708.9|707.9|708.9|707.9|709.4|708.4|708.8|707.8|3
1753987500000|2025-07-31 18:45:00|708.8|707.8|709|708|709|708|708.5|707.5|49
1753987800000|2025-07-31 18:50:00|708.9|707.9|709.1|708.1|709.1|708.1|708.6|707.6|224
1753988100000|2025-07-31 18:55:00|709|708|708.6|707.6|709.1|708.1|708.5|707.5|123
1753988400000|2025-07-31 19:00:00|708.5|707.5|707.6|706.6|708.6|707.6|707.6|706.6|7
1753988700000|2025-07-31 19:05:00|707.8|706.8|707|706|708.1|707.1|707|706|1
1753989000000|2025-07-31 19:10:00|706.9|705.9|706.5|705.5|706.9|705.9|706.5|705.5|0
1753989300000|2025-07-31 19:15:00|706.6|705.6|707|706|707|706|706.5|705.5|0
1753989600000|2025-07-31 19:20:00|706.8|705.8|706.5|705.5|706.8|705.8|706.5|705.5|0
1753989900000|2025-07-31 19:25:00|706.4|705.4|707.6|706.6|707.6|706.6|706.3|705.3|4
1753990200000|2025-07-31 19:30:00|707.9|706.9|707.5|706.5|708|707|707.3|706.3|88
1753990500000|2025-07-31 19:35:00|707.6|706.6|708.5|707.5|708.6|707.6|707.5|706.5|13
1753990800000|2025-07-31 19:40:00|708.3|707.3|707.9|706.9|708.4|707.4|707.9|706.9|3
1753991100000|2025-07-31 19:45:00|708|707|707|706|708.1|707.1|707|706|7
1753991400000|2025-07-31 19:50:00|707.3|706.3|707.5|706.5|707.5|706.5|707|706|0
1753991700000|2025-07-31 19:55:00|707.4|706.4|707.8|706.8|708.1|707.1|707.4|706.4|23
1753992000000|2025-07-31 20:00:00|707.6|706.6|708.5|707.5|708.5|707.5|707.5|706.5|0
1753992300000|2025-07-31 20:05:00|708.8|707.8|710.5|709.5|710.5|709.5|708.8|707.8|14
1753992600000|2025-07-31 20:10:00|710.4|709.4|710.6|709.6|710.6|709.6|710|709|2
1753992900000|2025-07-31 20:15:00|710.5|709.5|710.8|709.8|710.9|709.9|710.5|709.5|9
1753993200000|2025-07-31 20:20:00|711|710|710.1|709.1|711|710|709.8|708.8|28
1753993500000|2025-07-31 20:25:00|710.3|709.3|709.8|708.8|710.3|709.3|709.8|708.8|3
1753993800000|2025-07-31 20:30:00|710.3|709.3|710.5|709.5|710.8|709.8|709.6|708.6|3
1753994100000|2025-07-31 20:35:00|710.3|709.3|710.5|709.5|710.9|709.9|710.1|709.1|0
1753994400000|2025-07-31 20:40:00|710.8|709.8|710.5|709.5|710.8|709.8|710.5|709.5|0
1753994700000|2025-07-31 20:45:00|710.6|709.6|710|709|710.6|709.6|710|709|0
1753995000000|2025-07-31 20:50:00|709.8|708.8|710.3|709.3|710.3|709.3|709.5|708.5|12
1753995300000|2025-07-31 20:55:00|710|709|709.5|708.5|710.3|709.3|709.5|708.5|12
1753995600000|2025-07-31 21:00:00|709.4|708.4|709.8|708.8|710.6|708.8|709.4|707.6|0
1753996200000|2025-07-31 21:10:00|710.6|707.6|709.5|708.5|710.6|708.5|709.5|707.6|0
1753997100000|2025-07-31 21:25:00|709.4|708.4|710.1|707.1|710.1|708.4|709.4|707.1|0
1753998000000|2025-07-31 21:40:00|710.3|707.3|710.4|707.4|710.4|707.4|710.3|707.3|5
1753998300000|2025-07-31 21:45:00|709.3|708.3|709.3|708.3|709.3|708.3|709.3|708.3|1
1753998600000|2025-07-31 21:50:00|710.1|707.1|710.6|707.6|710.6|707.6|710.1|707.1|0
1754006400000|2025-08-01 00:00:00|710|709|709.5|708.5|710|709|708.6|707.6|0
1754006700000|2025-08-01 00:05:00|709.3|708.3|710.5|709.5|710.5|709.5|709.3|708.3|1
1754007000000|2025-08-01 00:10:00|710.4|709.4|710.3|709.3|710.4|709.4|709.8|708.8|0
1754007300000|2025-08-01 00:15:00|710.1|709.1|710.5|709.5|710.5|709.5|710.1|709.1|0
1754007600000|2025-08-01 00:20:00|710.3|709.3|710.3|709.3|710.5|709.5|710|709|0
1754007900000|2025-08-01 00:25:00|710|709|710|709|710.3|709.3|709.8|708.8|0
1754008200000|2025-08-01 00:30:00|710.1|709.1|710.5|709.5|710.5|709.5|710|709|0
1754008500000|2025-08-01 00:35:00|710.3|709.3|710.3|709.3|710.3|709.3|710.3|709.3|0
1754008800000|2025-08-01 00:40:00|710.1|709.1|710.3|709.3|710.3|709.3|709.9|708.9|0
1754009100000|2025-08-01 00:45:00|710.1|709.1|709.5|708.5|710.1|709.1|709.5|708.5|0
1754009400000|2025-08-01 00:50:00|709.1|708.1|708.5|707.5|709.5|708.5|708.5|707.5|11
1754009700000|2025-08-01 00:55:00|708.9|707.9|708.3|707.3|708.9|707.9|708.1|707.1|0
1754010000000|2025-08-01 01:00:00|708.5|707.5|708.5|707.5|708.9|707.9|708|707|1
1754010300000|2025-08-01 01:05:00|708.4|707.4|708.3|707.3|708.8|707.8|708.3|707.3|0
1754010600000|2025-08-01 01:10:00|708.4|707.4|708.8|707.8|708.8|707.8|708.3|707.3|3
1754010900000|2025-08-01 01:15:00|708.6|707.6|708.3|707.3|708.8|707.8|708.3|707.3|0
1754011200000|2025-08-01 01:20:00|708.1|707.1|708.5|707.5|708.5|707.5|708.1|707.1|0
1754011500000|2025-08-01 01:25:00|708.4|707.4|708.4|707.4|708.5|707.5|708.3|707.3|0
1754011800000|2025-08-01 01:30:00|708.8|707.8|708.9|707.9|709|708|708.4|707.4|0
1754012100000|2025-08-01 01:35:00|709|708|708.5|707.5|709.3|708.3|708.5|707.5|0
1754012400000|2025-08-01 01:40:00|708.6|707.6|708.3|707.3|708.8|707.8|708|707|0
1754012700000|2025-08-01 01:45:00|708.4|707.4|708.5|707.5|708.8|707.8|708.3|707.3|0
1754013000000|2025-08-01 01:50:00|708.6|707.6|708.3|707.3|708.8|707.8|708.1|707.1|0
1754013300000|2025-08-01 01:55:00|708.4|707.4|709.4|708.4|709.5|708.5|708.3|707.3|2
1754013600000|2025-08-01 02:00:00|709.5|708.5|709.9|708.9|710.3|709.3|709.5|708.5|0
1754013900000|2025-08-01 02:05:00|709.8|708.8|709.3|708.3|709.9|708.9|708.8|707.8|1
1754014200000|2025-08-01 02:10:00|709.4|708.4|709.3|708.3|709.5|708.5|709|708|0
1754014500000|2025-08-01 02:15:00|709.4|708.4|708.3|707.3|709.4|708.4|708.1|707.1|0
1754014800000|2025-08-01 02:20:00|708.4|707.4|707.9|706.9|708.5|707.5|707.3|706.3|1
1754015100000|2025-08-01 02:25:00|708|707|708|707|708.1|707.1|707.8|706.8|0
1754015400000|2025-08-01 02:30:00|708.1|707.1|707.8|706.8|708.4|707.4|707.6|706.6|15
1754015700000|2025-08-01 02:35:00|707.9|706.9|708.4|707.4|708.4|707.4|707.8|706.8|0
1754016000000|2025-08-01 02:40:00|708.3|707.3|708.3|707.3|708.3|707.3|707.5|706.5|32
1754016300000|2025-08-01 02:45:00|708.1|707.1|707.8|706.8|708.1|707.1|707.6|706.6|0
1754016600000|2025-08-01 02:50:00|707.9|706.9|708.5|707.5|708.5|707.5|707.8|706.8|0
1754016900000|2025-08-01 02:55:00|708.4|707.4|709|708|709.1|708.1|708.4|707.4|0
1754017200000|2025-08-01 03:00:00|709.1|708.1|708.8|707.8|709.3|708.3|708.8|707.8|0
1754017500000|2025-08-01 03:05:00|708.9|707.9|709.8|708.8|709.9|708.9|708.9|707.9|0
1754017800000|2025-08-01 03:10:00|709.6|708.6|709.5|708.5|709.9|708.9|709.5|708.5|0
1754018100000|2025-08-01 03:15:00|709.6|708.6|709.4|708.4|709.6|708.6|709.3|708.3|0
1754018400000|2025-08-01 03:20:00|709.5|708.5|709.8|708.8|710|709|709.5|708.5|0
1754018700000|2025-08-01 03:25:00|709.6|708.6|709.6|708.6|710|709|709.5|708.5|37
1754019000000|2025-08-01 03:30:00|709.8|708.8|709.5|708.5|709.9|708.9|709.5|708.5|0
1754019300000|2025-08-01 03:35:00|709.4|708.4|709.8|708.8|709.8|708.8|709.3|708.3|0
1754019600000|2025-08-01 03:40:00|709.5|708.5|710.9|709.9|711|710|709.5|708.5|1
1754019900000|2025-08-01 03:45:00|711|710|710.9|709.9|711|710|710.8|709.8|0
1754020200000|2025-08-01 03:50:00|710.8|709.8|710.8|709.8|711|710|710.8|709.8|0
1754020500000|2025-08-01 03:55:00|710.6|709.6|711.9|710.9|712|711|710.6|709.6|3
1754020800000|2025-08-01 04:00:00|711.8|710.8|712.1|711.1|712.3|711.3|711.8|710.8|0
1754021100000|2025-08-01 04:05:00|712|711|712.3|711.3|712.4|711.4|712|711|0
1754021400000|2025-08-01 04:10:00|712.4|711.4|712.3|711.3|712.6|711.6|712|711|1
1754021700000|2025-08-01 04:15:00|712|711|712|711|712.3|711.3|711.8|710.8|0
1754022000000|2025-08-01 04:20:00|711.9|710.9|712|711|712.3|711.3|711.9|710.9|0
1754022300000|2025-08-01 04:25:00|712.3|711.3|711.8|710.8|712.3|711.3|711.5|710.5|0
1754022600000|2025-08-01 04:30:00|711.9|710.9|711.6|710.6|711.9|710.9|711.6|710.6|0
1754022900000|2025-08-01 04:35:00|711.8|710.8|712.1|711.1|712.4|711.4|711.6|710.6|0
1754023200000|2025-08-01 04:40:00|711.8|710.8|711.5|710.5|711.8|710.8|711.4|710.4|10
1754023500000|2025-08-01 04:45:00|711.6|710.6|711.5|710.5|711.6|710.6|711.5|710.5|0
1754023800000|2025-08-01 04:50:00|711.1|710.1|711.3|710.3|711.4|710.4|711|710|0
1754024100000|2025-08-01 04:55:00|711.4|710.4|711|710|711.4|710.4|711|710|0
1754024400000|2025-08-01 05:00:00|711.1|710.1|711.1|710.1|711.5|710.5|711|710|0
1754024700000|2025-08-01 05:05:00|711.3|710.3|711.3|710.3|711.5|710.5|711.1|710.1|0
1754025000000|2025-08-01 05:10:00|710.9|709.9|710.5|709.5|710.9|709.9|710.3|709.3|4
1754025300000|2025-08-01 05:15:00|710.4|709.4|710.5|709.5|710.5|709.5|710.3|709.3|0
1754025600000|2025-08-01 05:20:00|710.6|709.6|710.4|709.4|710.6|709.6|709.9|708.9|0
1754025900000|2025-08-01 05:25:00|710.5|709.5|710.5|709.5|710.5|709.5|710.3|709.3|31
1754026200000|2025-08-01 05:30:00|710.4|709.4|710.4|709.4|710.5|709.5|710.3|709.3|7
1754026500000|2025-08-01 05:35:00|710.3|709.3|709.6|708.6|710.3|709.3|709.3|708.3|0
1754026800000|2025-08-01 05:40:00|709.5|708.5|709.8|708.8|709.8|708.8|709.4|708.4|0
1754027100000|2025-08-01 05:45:00|709.6|708.6|710.5|709.5|710.5|709.5|709.6|708.6|0
1754027400000|2025-08-01 05:50:00|710.3|709.3|710.4|709.4|710.4|709.4|710|709|0
1754027700000|2025-08-01 05:55:00|710.3|709.3|709.5|708.5|710.3|709.3|709.3|708.3|0
1754028000000|2025-08-01 06:00:00|709.6|708.6|712|711|713|712|709.6|708.6|25
1754028300000|2025-08-01 06:05:00|712.5|711.5|711.5|710.5|712.8|711.8|711.5|710.5|0
1754028600000|2025-08-01 06:10:00|711.3|710.3|711.3|710.3|711.9|710.9|710.8|709.8|41
1754028900000|2025-08-01 06:15:00|711|710|710.5|709.5|711.4|710.4|709.6|708.6|208
1754029200000|2025-08-01 06:20:00|710.4|709.4|709.8|708.8|710.5|709.5|709.4|708.4|797
1754029500000|2025-08-01 06:25:00|709.9|708.9|707.9|706.9|709.9|708.9|707.9|706.9|52
1754029800000|2025-08-01 06:30:00|708.1|707.1|707.9|706.9|708.1|707.1|707.4|706.4|10
1754030100000|2025-08-01 06:35:00|707.8|706.8|708.5|707.5|708.6|707.6|707.6|706.6|13
1754030400000|2025-08-01 06:40:00|708.4|707.4|708.5|707.5|708.5|707.5|708.3|707.3|0
1754030700000|2025-08-01 06:45:00|708.4|707.4|707.6|706.6|708.8|707.8|707.5|706.5|10
1754031000000|2025-08-01 06:50:00|707.5|706.5|707.8|706.8|707.9|706.9|707.4|706.4|8
1754031300000|2025-08-01 06:55:00|707.5|706.5|707.8|706.8|707.9|706.9|707.4|706.4|20
1754031600000|2025-08-01 07:00:00|708.3|707.3|708|707|708.8|707.8|707.4|706.4|18
1754031900000|2025-08-01 07:05:00|707.9|706.9|707.1|706.1|708|707|706.5|705.5|22
1754032200000|2025-08-01 07:10:00|706.9|705.9|707|706|707.3|706.3|706.5|705.5|682
1754032500000|2025-08-01 07:15:00|707.3|706.3|706.8|705.8|707.4|706.4|706.6|705.6|87
1754032800000|2025-08-01 07:20:00|706.6|705.6|706.3|705.3|706.9|705.9|705|704|57
1754033100000|2025-08-01 07:25:00|706.4|705.4|706.5|705.5|706.6|705.6|706|705|43
1754033400000|2025-08-01 07:30:00|706.4|705.4|708.4|707.4|708.8|707.8|705.8|704.8|226
1754033700000|2025-08-01 07:35:00|708.3|707.3|706.8|705.8|708.4|707.4|706.8|705.8|31
1754034000000|2025-08-01 07:40:00|706.9|705.9|707.3|706.3|707.4|706.4|706.4|705.4|142
1754034300000|2025-08-01 07:45:00|707.4|706.4|708.4|707.4|708.4|707.4|707|706|144
1754034600000|2025-08-01 07:50:00|708.3|707.3|707.5|706.5|708.3|707.3|707.4|706.4|46
1754034900000|2025-08-01 07:55:00|707.4|706.4|707.5|706.5|707.6|706.6|707.1|706.1|23
1754035200000|2025-08-01 08:00:00|707.3|706.3|707.8|706.8|707.8|706.8|706.9|705.9|125
1754035500000|2025-08-01 08:05:00|707.6|706.6|709.3|708.3|709.8|708.8|707.4|706.4|118
1754035800000|2025-08-01 08:10:00|709.4|708.4|708.5|707.5|710.1|709.1|708.3|707.3|98
1754036100000|2025-08-01 08:15:00|708.6|707.6|710.3|709.3|710.4|709.4|708.4|707.4|219
1754036400000|2025-08-01 08:20:00|710|709|709.8|708.8|710.3|709.3|709.3|708.3|274
1754036700000|2025-08-01 08:25:00|710|709|709.8|708.8|710.9|709.9|709.6|708.6|384
1754037000000|2025-08-01 08:30:00|709.6|708.6|707.8|706.8|710|709|707.8|706.8|1218
1754037300000|2025-08-01 08:35:00|707.9|706.9|704.6|703.6|708|707|704.6|703.6|503
1754037600000|2025-08-01 08:40:00|704.1|703.1|704|703|704.1|703.1|702.5|701.5|595
1754037900000|2025-08-01 08:45:00|703.9|702.9|703.3|702.3|704.3|703.3|702.1|701.1|145
1754038200000|2025-08-01 08:50:00|703.1|702.1|702.9|701.9|703.3|702.3|701.8|700.8|110
1754038500000|2025-08-01 08:55:00|702.5|701.5|703.3|702.3|704.1|703.1|702.4|701.4|132
1754038800000|2025-08-01 09:00:00|703.1|702.1|703.4|702.4|704|703|702.3|701.3|38
1754039100000|2025-08-01 09:05:00|703.8|702.8|703.4|702.4|703.9|702.9|703.1|702.1|86
1754039400000|2025-08-01 09:10:00|703.3|702.3|702.8|701.8|704.1|703.1|702.6|701.6|164
1754039700000|2025-08-01 09:15:00|702.6|701.6|703.5|702.5|703.8|702.8|702.3|701.3|108
1754040000000|2025-08-01 09:20:00|703.8|702.8|704.9|703.9|704.9|703.9|703|702|94
1754040300000|2025-08-01 09:25:00|704.8|703.8|705.8|704.8|706.4|705.4|703.8|702.8|556
1754040600000|2025-08-01 09:30:00|705.9|704.9|707|706|707.1|706.1|705.3|704.3|219
1754040900000|2025-08-01 09:35:00|707.4|706.4|709.3|708.3|709.9|708.9|707.3|706.3|313
1754041200000|2025-08-01 09:40:00|709.4|708.4|709.1|708.1|709.9|708.9|708.9|707.9|132
1754041500000|2025-08-01 09:45:00|709.3|708.3|709.8|708.8|710.1|709.1|709.1|708.1|81
1754041800000|2025-08-01 09:50:00|709.6|708.6|709|708|709.8|708.8|708.9|707.9|32
1754042100000|2025-08-01 09:55:00|709.3|708.3|709.8|708.8|710|709|708.5|707.5|245
1754042400000|2025-08-01 10:00:00|709.6|708.6|707.6|706.6|709.6|708.6|707|706|96
1754042700000|2025-08-01 10:05:00|707.5|706.5|707.5|706.5|708|707|706.9|705.9|163
1754043000000|2025-08-01 10:10:00|707.6|706.6|708|707|708|707|706.5|705.5|104
1754043300000|2025-08-01 10:15:00|707.3|706.3|707.6|706.6|707.9|706.9|707|706|55
1754043600000|2025-08-01 10:20:00|707.5|706.5|707.3|706.3|707.5|706.5|706.8|705.8|128
1754043900000|2025-08-01 10:25:00|707.1|706.1|706.5|705.5|707.6|706.6|706.4|705.4|28
1754044200000|2025-08-01 10:30:00|706.6|705.6|707.3|706.3|708.9|707.9|706.5|705.5|60
1754044500000|2025-08-01 10:35:00|707.1|706.1|705.5|704.5|707.1|706.1|705.4|704.4|137
1754044800000|2025-08-01 10:40:00|705.4|704.4|704.8|703.8|705.5|704.5|704.5|703.5|56
1754045100000|2025-08-01 10:45:00|704.6|703.6|704.3|703.3|705|704|704.1|703.1|38
1754045400000|2025-08-01 10:50:00|704.1|703.1|701.8|700.8|704.5|703.5|701.6|700.6|103
1754045700000|2025-08-01 10:55:00|701.6|700.6|701.6|700.6|701.8|700.8|701.1|700.1|130
1754046000000|2025-08-01 11:00:00|701.8|700.8|702.3|701.3|703.5|702.5|701.8|700.8|56
1754046300000|2025-08-01 11:05:00|702.1|701.1|701.9|700.9|702.3|701.3|701.6|700.6|50
1754046600000|2025-08-01 11:10:00|702|701|702.5|701.5|703|702|701.5|700.5|231
1754046900000|2025-08-01 11:15:00|702.4|701.4|700.9|699.9|702.6|701.6|700.6|699.6|49
1754047200000|2025-08-01 11:20:00|700.8|699.8|701.4|700.4|701.9|700.9|700.4|699.4|320
1754047500000|2025-08-01 11:25:00|701.5|700.5|701.5|700.5|701.5|700.5|701|700|230
1754047800000|2025-08-01 11:30:00|701.6|700.6|701.9|700.9|702.3|701.3|701.6|700.6|129
1754048100000|2025-08-01 11:35:00|701.6|700.6|701.1|700.1|702.1|701.1|700.8|699.8|96
1754048400000|2025-08-01 11:40:00|701|700|700.9|699.9|701.4|700.4|700.8|699.8|59
1754048700000|2025-08-01 11:45:00|701.4|700.4|701.1|700.1|701.6|700.6|701.1|700.1|70
1754049000000|2025-08-01 11:50:00|701|700|701.6|700.6|702|701|701|700|35
1754049300000|2025-08-01 11:55:00|701.9|700.9|701.5|700.5|701.9|700.9|701.1|700.1|85
1754049600000|2025-08-01 12:00:00|701.4|700.4|702|701|702.4|701.4|701|700|17
1754049900000|2025-08-01 12:05:00|702.1|701.1|702.1|701.1|702.6|701.6|701.8|700.8|18
1754050200000|2025-08-01 12:10:00|702.3|701.3|703|702|704.4|703.4|701.8|700.8|186
1754050500000|2025-08-01 12:15:00|703.1|702.1|703.6|702.6|703.8|702.8|702.6|701.6|132
1754050800000|2025-08-01 12:20:00|703.5|702.5|703.9|702.9|703.9|702.9|702.6|701.6|198
1754051100000|2025-08-01 12:25:00|703.8|702.8|704.8|703.8|706.5|705.5|702.1|701.1|622
1754051400000|2025-08-01 12:30:00|705.9|702.9|704.1|703.1|705.9|704.3|703.4|702.4|113
1754051700000|2025-08-01 12:35:00|704|703|704.6|703.6|705|704|703.3|702.3|132
1754052000000|2025-08-01 12:40:00|704.5|703.5|706.1|705.1|706.1|705.1|704.5|703.5|19
1754052300000|2025-08-01 12:45:00|706|705|704|703|706|705|702.8|701.8|200
1754052600000|2025-08-01 12:50:00|704.1|703.1|704.1|703.1|704.5|703.5|703.5|702.5|86
1754052900000|2025-08-01 12:55:00|704.3|703.3|704.6|703.6|705.5|704.5|703.9|702.9|87
1754053200000|2025-08-01 13:00:00|704.8|703.8|706.3|705.3|706.9|705.9|703.6|702.6|66
1754053500000|2025-08-01 13:05:00|706|705|706.5|705.5|706.8|705.8|704.1|703.1|80
1754053800000|2025-08-01 13:10:00|706.1|705.1|707|706|707.3|706.3|705.8|704.8|79
1754054100000|2025-08-01 13:15:00|706.9|705.9|707.4|706.4|707.9|706.9|706|705|165
1754054400000|2025-08-01 13:20:00|707.3|706.3|704.5|703.5|707.4|706.4|703.5|702.5|63
1754054700000|2025-08-01 13:25:00|704.4|703.4|704.9|703.9|705|704|703.3|702.3|16
1754055000000|2025-08-01 13:30:00|704.8|703.8|701.5|700.5|705.4|704.4|701.4|700.4|62
1754055300000|2025-08-01 13:35:00|701.3|700.3|701.1|700.1|702.3|701.3|700.6|699.6|284
1754055600000|2025-08-01 13:40:00|701|700|701.3|700.3|701.4|700.4|700.8|699.8|65
1754055900000|2025-08-01 13:45:00|701.1|700.1|699.9|698.9|701.4|700.4|699.9|698.9|455
1754056200000|2025-08-01 13:50:00|700|699|698.1|697.1|700.3|699.3|697.8|696.8|734
1754056500000|2025-08-01 13:55:00|698.3|697.3|696.4|695.4|698.6|697.6|696.4|695.4|296
1754056800000|2025-08-01 14:00:00|696.1|695.1|692.5|691.5|696.1|695.1|691.9|690.9|690
1754057100000|2025-08-01 14:05:00|692.4|691.4|690.6|689.6|693|692|690.1|689.1|519
1754057400000|2025-08-01 14:10:00|690.5|689.5|689.4|688.4|692.1|691.1|689.4|688.4|586
1754057700000|2025-08-01 14:15:00|689.5|688.5|691.9|690.9|692.6|691.6|689.4|688.4|408
1754058000000|2025-08-01 14:20:00|692|691|691.3|690.3|692.4|691.4|690.8|689.8|130
1754058300000|2025-08-01 14:25:00|691.4|690.4|689.4|688.4|691.5|690.5|689.4|688.4|433
1754058600000|2025-08-01 14:30:00|689.5|688.5|689.6|688.6|690.3|689.3|688.6|687.6|424
1754058900000|2025-08-01 14:35:00|689.5|688.5|686.6|685.6|690.1|689.1|686.4|685.4|485
1754059200000|2025-08-01 14:40:00|686.5|685.5|682.1|681.1|686.6|685.6|681.8|680.8|942
1754059500000|2025-08-01 14:45:00|682.4|681.4|682.6|681.6|684.4|683.4|682.1|681.1|453
1754059800000|2025-08-01 14:50:00|682.8|681.8|681.9|680.9|683.6|682.6|681.6|680.6|1061
1754060100000|2025-08-01 14:55:00|682|681|682.1|681.1|683.4|682.4|681.6|680.6|350
1754060400000|2025-08-01 15:00:00|682.6|681.6|683.1|682.1|685.4|684.4|682.6|681.6|701
1754060700000|2025-08-01 15:05:00|683|682|682|681|684.3|683.3|681.8|680.8|913
1754061000000|2025-08-01 15:10:00|682.1|681.1|682.9|681.9|683.9|682.9|682.1|681.1|870
1754061300000|2025-08-01 15:15:00|682.8|681.8|682.9|681.9|684.1|683.1|682.1|681.1|991
1754061600000|2025-08-01 15:20:00|682.6|681.6|681.9|680.9|683.1|682.1|681.9|680.9|1737
1754061900000|2025-08-01 15:25:00|681.8|680.8|682.1|681.1|683.1|682.1|681.6|680.6|1722
1754062200000|2025-08-01 15:30:00|682.3|681.3|683.1|682.1|684.1|683.1|681.9|680.9|520
1754062500000|2025-08-01 15:35:00|683.3|682.3|681.8|680.8|683.3|682.3|681.6|680.6|296
1754062800000|2025-08-01 15:40:00|681.6|680.6|682.9|681.9|683|682|681.6|680.6|260
1754063100000|2025-08-01 15:45:00|683.1|682.1|683.8|682.8|683.9|682.9|682.4|681.4|319
1754063400000|2025-08-01 15:50:00|683.9|682.9|684.4|683.4|685|684|683.4|682.4|358
1754063700000|2025-08-01 15:55:00|684.5|683.5|683.9|682.9|684.6|683.6|683.6|682.6|114
1754064000000|2025-08-01 16:00:00|683.8|682.8|683.8|682.8|685.1|684.1|683.5|682.5|161
1754064300000|2025-08-01 16:05:00|683.9|682.9|684.8|683.8|685.5|684.5|683.6|682.6|254
1754064600000|2025-08-01 16:10:00|684.6|683.6|683|682|684.9|683.9|682.6|681.6|326
1754064900000|2025-08-01 16:15:00|683.1|682.1|683.6|682.6|683.9|682.9|682.8|681.8|212
1754065200000|2025-08-01 16:20:00|683.9|682.9|684.4|683.4|685.3|684.3|683.6|682.6|243
1754065500000|2025-08-01 16:25:00|684.3|683.3|683.9|682.9|684.6|683.6|683.4|682.4|120
1754065800000|2025-08-01 16:30:00|683.8|682.8|683.4|682.4|683.8|682.8|682.4|681.4|194
1754066100000|2025-08-01 16:35:00|683.3|682.3|683|682|683.9|682.9|682.9|681.9|256
1754066400000|2025-08-01 16:40:00|682.9|681.9|682.5|681.5|683.1|682.1|682.5|681.5|78
1754066700000|2025-08-01 16:45:00|682.4|681.4|682.4|681.4|682.9|681.9|682.4|681.4|212
1754067000000|2025-08-01 16:50:00|682.5|681.5|685.3|684.3|685.9|684.9|682.5|681.5|77
1754067300000|2025-08-01 16:55:00|685.4|684.4|686.3|685.3|688.1|687.1|685.3|684.3|226
1754067600000|2025-08-01 17:00:00|686.4|685.4|688.3|687.3|688.6|687.6|686.4|685.4|360
1754067900000|2025-08-01 17:05:00|688|687|688|687|688.1|687.1|687.1|686.1|94
1754068200000|2025-08-01 17:10:00|687.9|686.9|686.1|685.1|688.1|687.1|686|685|109
1754068500000|2025-08-01 17:15:00|685.5|684.5|685.5|684.5|686.3|685.3|685.3|684.3|116
1754068800000|2025-08-01 17:20:00|685.4|684.4|685.9|684.9|687|686|685.3|684.3|292
1754069100000|2025-08-01 17:25:00|686|685|685.6|684.6|686.3|685.3|685|684|8
1754069400000|2025-08-01 17:30:00|685.8|684.8|684|683|686|685|684|683|148
1754069700000|2025-08-01 17:35:00|684.1|683.1|685.9|684.9|686.6|685.6|684|683|145
1754070000000|2025-08-01 17:40:00|685.6|684.6|684.1|683.1|685.8|684.8|684|683|170
1754070300000|2025-08-01 17:45:00|684|683|684.4|683.4|684.8|683.8|683.6|682.6|119
1754070600000|2025-08-01 17:50:00|684.5|683.5|684.6|683.6|684.9|683.9|684.3|683.3|40
1754070900000|2025-08-01 17:55:00|684.5|683.5|683.6|682.6|684.6|683.6|683.4|682.4|96
1754071200000|2025-08-01 18:00:00|683.8|682.8|683.6|682.6|684.1|683.1|683.4|682.4|81
1754071500000|2025-08-01 18:05:00|683.5|682.5|683.5|682.5|683.8|682.8|683.1|682.1|87
1754071800000|2025-08-01 18:10:00|683.6|682.6|683.8|682.8|684.4|683.4|683.4|682.4|86
1754072100000|2025-08-01 18:15:00|683.9|682.9|684.4|683.4|684.5|683.5|683.9|682.9|218
1754072400000|2025-08-01 18:20:00|684.3|683.3|684.6|683.6|685.1|684.1|684.1|683.1|76
1754072700000|2025-08-01 18:25:00|684.5|683.5|683.9|682.9|684.6|683.6|683.1|682.1|318
1754073000000|2025-08-01 18:30:00|684|683|681.8|680.8|684|683|681.6|680.6|115
1754073300000|2025-08-01 18:35:00|681.9|680.9|682|681|682.1|681.1|681.6|680.6|19
1754073600000|2025-08-01 18:40:00|682.1|681.1|681.9|680.9|682.1|681.1|681.6|680.6|19
1754073900000|2025-08-01 18:45:00|682|681|682|681|682.1|681.1|681.6|680.6|146
1754074200000|2025-08-01 18:50:00|682.1|681.1|681.6|680.6|682.1|681.1|681.6|680.6|143
1754074500000|2025-08-01 18:55:00|681.9|680.9|681.9|680.9|681.9|680.9|681.8|680.8|63
1754074800000|2025-08-01 19:00:00|682|681|681.6|680.6|682|681|681.6|680.6|178
1754075100000|2025-08-01 19:05:00|681.8|680.8|681.4|680.4|681.8|680.8|681.4|680.4|140
1754075400000|2025-08-01 19:10:00|681.3|680.3|681.1|680.1|681.6|680.6|681.1|680.1|8
1754075700000|2025-08-01 19:15:00|681.3|680.3|681.1|680.1|681.3|680.3|680.9|679.9|5
1754076000000|2025-08-01 19:20:00|681|680|680.4|679.4|681.1|680.1|680.4|679.4|58
1754076300000|2025-08-01 19:25:00|680.5|679.5|680.4|679.4|680.6|679.6|680.4|679.4|35
1754076600000|2025-08-01 19:30:00|680.6|679.6|680.9|679.9|680.9|679.9|680.4|679.4|21
1754076900000|2025-08-01 19:35:00|680.6|679.6|680.1|679.1|680.6|679.6|680|679|6
1754077200000|2025-08-01 19:40:00|680|679|680|679|680.3|679.3|679.9|678.9|0
1754077500000|2025-08-01 19:45:00|680.1|679.1|680.4|679.4|680.6|679.6|680|679|0
1754077800000|2025-08-01 19:50:00|680.6|679.6|680.9|679.9|680.9|679.9|680.5|679.5|34
1754078100000|2025-08-01 19:55:00|680.8|679.8|680.4|679.4|680.9|679.9|680.4|679.4|30
1754078400000|2025-08-01 20:00:00|680.5|679.5|681|680|681.6|680.6|680.5|679.5|1
1754078700000|2025-08-01 20:05:00|680.9|679.9|680.5|679.5|681|680|680.5|679.5|20
1754079000000|2025-08-01 20:10:00|680.8|679.8|680.6|679.6|680.9|679.9|680.6|679.6|11
1754079300000|2025-08-01 20:15:00|680.8|679.8|680.5|679.5|680.8|679.8|680.3|679.3|9
1754079600000|2025-08-01 20:20:00|680.4|679.4|680|679|680.5|679.5|680|679|16
1754079900000|2025-08-01 20:25:00|680.1|679.1|680.4|679.4|680.4|679.4|680.1|679.1|4
1754080200000|2025-08-01 20:30:00|680.3|679.3|680.1|679.1|680.3|679.3|680|679|10
1754080500000|2025-08-01 20:35:00|680|679|680|679|680.1|679.1|679.9|678.9|41
1754080800000|2025-08-01 20:40:00|680.1|679.1|680|679|680.3|679.3|680|679|3
1754081100000|2025-08-01 20:45:00|679.9|678.9|679.8|678.8|679.9|678.9|679.6|678.6|63
1754081400000|2025-08-01 20:50:00|679.6|678.6|679.5|678.5|679.8|678.8|679.4|678.4|12
1754081700000|2025-08-01 20:55:00|679.6|678.6|679.5|678.5|680|679|679.5|678.5|8
1754258400000|2025-08-03 22:00:00|678|675|675|674|678.1|676.4|674.8|672.9|65
1754258700000|2025-08-03 22:05:00|676.1|673.1|676|675|676.4|675.1|674.6|673.1|3
1754259000000|2025-08-03 22:10:00|676.1|675.1|677|676|677.6|676|675.9|674.6|0
1754259300000|2025-08-03 22:15:00|677.9|674.9|677.3|676.3|677.9|676.3|676.6|674.9|0
1754259600000|2025-08-03 22:20:00|677.1|676.1|677.1|676.1|678.4|677.1|677.1|675.4|0
1754259900000|2025-08-03 22:25:00|677.8|676.8|676.9|675.9|677.9|676.9|676.6|675.6|1
1754260200000|2025-08-03 22:30:00|677|676|678.1|677.1|678.8|677.8|677|676|0
1754260500000|2025-08-03 22:35:00|678.4|677.4|678.4|677.4|678.6|677.6|678.3|677.3|0
1754260800000|2025-08-03 22:40:00|678.5|677.5|678.8|677.8|678.9|677.9|678.4|677.4|0
1754261100000|2025-08-03 22:45:00|678.6|677.6|678.4|677.4|678.9|677.9|678.3|677.3|0
1754261400000|2025-08-03 22:50:00|678.5|677.5|677.9|676.9|678.6|677.5|677.4|675.6|1
1754261700000|2025-08-03 22:55:00|677.8|676.8|676.9|675.9|677.8|676.8|676.3|674.6|0
1754262000000|2025-08-03 23:00:00|676.8|675.8|676.8|675.8|677.6|675.9|676.4|674.6|0
1754262300000|2025-08-03 23:05:00|676.9|675.9|676.8|675.8|677|676|676.6|675.6|0
1754262600000|2025-08-03 23:10:00|677|676|677|676|677.1|676.1|676.9|675.9|1
1754262900000|2025-08-03 23:15:00|677.1|676.1|677.3|676.3|678|677|677|676|19
1754263200000|2025-08-03 23:20:00|677.1|676.1|676.6|675.6|677.1|676.1|676.5|675.5|0
1754263500000|2025-08-03 23:25:00|676.8|675.8|677|676|677.3|676.3|676.5|675.5|0
1754263800000|2025-08-03 23:30:00|677.1|676.1|677.3|676.3|677.6|676.6|676.9|675.9|1
1754264100000|2025-08-03 23:35:00|677.1|676.1|677.3|676.3|677.4|676.4|677.1|676.1|0
1754264400000|2025-08-03 23:40:00|677.1|676.1|677.4|676.4|677.4|676.4|676.9|675.9|0
1754264700000|2025-08-03 23:45:00|677.1|676.1|677.4|676.4|677.4|676.4|676.9|675.9|0
1754265000000|2025-08-03 23:50:00|677.3|676.3|677|676|677.4|676.4|676.9|675.9|0
1754265300000|2025-08-03 23:55:00|677.1|676.1|677.4|676.4|677.4|676.4|677|676|0
1754265600000|2025-08-04 00:00:00|677.3|676.3|676.8|675.8|677.3|676.3|676.5|675.5|0
1754265900000|2025-08-04 00:05:00|677|676|676.3|675.3|677.1|676.1|676.3|675.3|0
1754266200000|2025-08-04 00:10:00|676.1|675.1|676.8|675.8|677|676|676.1|675.1|0
1754266500000|2025-08-04 00:15:00|676.9|675.9|678.6|677.6|678.9|677.9|676.9|675.9|19
1754266800000|2025-08-04 00:20:00|678.5|677.5|678.6|677.6|678.6|677.6|678.4|677.4|0
1754267100000|2025-08-04 00:25:00|678.8|677.8|678.8|677.8|678.8|677.8|678.1|677.1|0
1754267400000|2025-08-04 00:30:00|678.6|677.6|677.4|676.4|678.6|677.6|677.4|676.4|27
1754267700000|2025-08-04 00:35:00|677.5|676.5|678.5|677.5|678.6|677.6|677.5|676.5|1
1754268000000|2025-08-04 00:40:00|678.3|677.3|678.3|677.3|678.4|677.4|678.1|677.1|1
1754268300000|2025-08-04 00:45:00|678.1|677.1|678.3|677.3|678.3|677.3|678.1|677.1|0
1754268600000|2025-08-04 00:50:00|678.5|677.5|678.5|677.5|678.8|677.8|678.3|677.3|0
1754268900000|2025-08-04 00:55:00|678.8|677.8|679|678|679|678|678.5|677.5|0
1754269200000|2025-08-04 01:00:00|678.9|677.9|678.9|677.9|679.8|678.8|678.8|677.8|1
1754269500000|2025-08-04 01:05:00|678.8|677.8|678.8|677.8|678.9|677.9|678.4|677.4|24
1754269800000|2025-08-04 01:10:00|678.6|677.6|677|676|678.6|677.6|677|676|12
1754270100000|2025-08-04 01:15:00|677.1|676.1|676.8|675.8|677.3|676.3|675.9|674.9|0
1754270400000|2025-08-04 01:20:00|676.9|675.9|676.8|675.8|677.1|676.1|676.3|675.3|49
1754270700000|2025-08-04 01:25:00|676.6|675.6|676.3|675.3|677.1|676.1|676.1|675.1|16
1754271000000|2025-08-04 01:30:00|676.5|675.5|677.4|676.4|677.5|676.5|676.5|675.5|1
1754271300000|2025-08-04 01:35:00|677.5|676.5|677.6|676.6|677.8|676.8|677.4|676.4|0
1754271600000|2025-08-04 01:40:00|677.8|676.8|679|678|679|678|677.8|676.8|3
1754271900000|2025-08-04 01:45:00|678.9|677.9|679.5|678.5|679.8|678.8|678.8|677.8|14
1754272200000|2025-08-04 01:50:00|679.6|678.6|679|678|679.6|678.6|679|678|0
1754272500000|2025-08-04 01:55:00|678.9|677.9|679.3|678.3|679.5|678.5|678.3|677.3|0
1754272800000|2025-08-04 02:00:00|679.6|678.6|679.3|678.3|679.8|678.8|679.3|678.3|0
1754273100000|2025-08-04 02:05:00|679|678|679.3|678.3|679.3|678.3|678.8|677.8|0
1754273400000|2025-08-04 02:10:00|679.1|678.1|678.8|677.8|679.3|678.3|678.6|677.6|0
1754273700000|2025-08-04 02:15:00|678.6|677.6|679|678|679|678|678.5|677.5|0
1754274000000|2025-08-04 02:20:00|678.9|677.9|679.5|678.5|679.6|678.6|678.9|677.9|0
1754274300000|2025-08-04 02:25:00|679.6|678.6|679.4|678.4|680.1|679.1|679.4|678.4|0
1754274600000|2025-08-04 02:30:00|679.5|678.5|679.4|678.4|679.5|678.5|679.3|678.3|0
1754274900000|2025-08-04 02:35:00|679.5|678.5|679.5|678.5|679.6|678.6|679.3|678.3|0
1754275200000|2025-08-04 02:40:00|679.9|678.9|682.1|681.1|682.3|681.3|679.9|678.9|4
1754275500000|2025-08-04 02:45:00|682|681|682.4|681.4|683|682|682|681|1
1754275800000|2025-08-04 02:50:00|682.3|681.3|682.5|681.5|682.8|681.8|682|681|0
1754276100000|2025-08-04 02:55:00|682.4|681.4|681.8|680.8|682.8|681.8|681.8|680.8|3
1754276400000|2025-08-04 03:00:00|681.6|680.6|682.3|681.3|682.3|681.3|681.5|680.5|0
1754276700000|2025-08-04 03:05:00|682.1|681.1|683.1|682.1|684|683|682.1|681.1|34
1754277000000|2025-08-04 03:10:00|683.3|682.3|682.8|681.8|683.3|682.3|682.5|681.5|0
1754277300000|2025-08-04 03:15:00|682.6|681.6|681.4|680.4|682.8|681.8|681.1|680.1|0
1754277600000|2025-08-04 03:20:00|681.3|680.3|681.5|680.5|681.5|680.5|681.3|680.3|0
1754277900000|2025-08-04 03:25:00|681.8|680.8|682|681|682|681|681.8|680.8|0
1754278200000|2025-08-04 03:30:00|681.9|680.9|681.8|680.8|682|681|681.8|680.8|0
1754278500000|2025-08-04 03:35:00|682.4|681.4|682.5|681.5|682.5|681.5|682.3|681.3|17
1754278800000|2025-08-04 03:40:00|682.4|681.4|682|681|682.5|681.5|682|681|10
1754279400000|2025-08-04 03:50:00|681.8|680.8|681.3|680.3|681.8|680.8|681.3|680.3|0
1754279700000|2025-08-04 03:55:00|681.4|680.4|681.5|680.5|681.5|680.5|681.3|680.3|0
1754280000000|2025-08-04 04:00:00|681.4|680.4|681.3|680.3|681.6|680.6|681|680|21
1754280300000|2025-08-04 04:05:00|681.1|680.1|679.8|678.8|681.3|680.3|679.5|678.5|33
1754280600000|2025-08-04 04:10:00|679.5|678.5|679.8|678.8|679.8|678.8|679.4|678.4|0
1754280900000|2025-08-04 04:15:00|679.5|678.5|679.5|678.5|679.8|678.8|679.5|678.5|0
1754281200000|2025-08-04 04:20:00|679.6|678.6|679.5|678.5|679.8|678.8|679.5|678.5|0
1754281500000|2025-08-04 04:25:00|679.6|678.6|680.4|679.4|680.5|679.5|679.6|678.6|0
1754281800000|2025-08-04 04:30:00|680.3|679.3|680|679|680.3|679.3|680|679|0
1754282100000|2025-08-04 04:35:00|680.3|679.3|679.6|678.6|680.3|679.3|679.5|678.5|0
1754282400000|2025-08-04 04:40:00|679.8|678.8|680|679|680|679|679.8|678.8|0
1754282700000|2025-08-04 04:45:00|679.8|678.8|680.9|679.9|681.5|680.5|679.8|678.8|1
1754283000000|2025-08-04 04:50:00|680.6|679.6|680.3|679.3|680.9|679.9|680.1|679.1|0
1754283300000|2025-08-04 04:55:00|680.1|679.1|680|679|680.1|679.1|680|679|0
1754283600000|2025-08-04 05:00:00|680.3|679.3|680.4|679.4|680.5|679.5|680.3|679.3|0
1754283900000|2025-08-04 05:05:00|680.3|679.3|680.1|679.1|680.4|679.4|680|679|0
1754284200000|2025-08-04 05:10:00|680|679|679.9|678.9|680.3|679.3|679.9|678.9|0
1754284500000|2025-08-04 05:15:00|680|679|680.3|679.3|680.3|679.3|679.8|678.8|0
1754284800000|2025-08-04 05:20:00|680.1|679.1|680.8|679.8|680.8|679.8|680|679|0
1754285100000|2025-08-04 05:25:00|680.6|679.6|681.3|680.3|681.3|680.3|680.6|679.6|4
1754285400000|2025-08-04 05:30:00|681.1|680.1|680.8|679.8|681.4|680.4|680.8|679.8|8
1754285700000|2025-08-04 05:35:00|681|680|680.9|679.9|681|680|680.6|679.6|1
1754286000000|2025-08-04 05:40:00|681|680|681.3|680.3|681.8|680.8|681|680|2
1754286300000|2025-08-04 05:45:00|681.1|680.1|681.9|680.9|681.9|680.9|680.5|679.5|2
1754286600000|2025-08-04 05:50:00|682|681|684|683|684.3|683.3|682|681|13
1754286900000|2025-08-04 05:55:00|684.1|683.1|683.5|682.5|684.3|683.3|683.5|682.5|2
1754287200000|2025-08-04 06:00:00|683.3|682.3|683.5|682.5|683.8|682.8|683.3|682.3|11
1754287500000|2025-08-04 06:05:00|683.9|682.9|685.5|684.5|685.5|684.5|683.8|682.8|9
1754287800000|2025-08-04 06:10:00|685.6|684.6|686.9|685.9|687|686|685|684|71
1754288100000|2025-08-04 06:15:00|686.3|685.3|685.3|684.3|686.8|685.8|684.9|683.9|73
1754288400000|2025-08-04 06:20:00|685.8|684.8|685.5|684.5|686|685|685.5|684.5|11
1754288700000|2025-08-04 06:25:00|685.6|684.6|684.6|683.6|685.9|684.9|684.5|683.5|29
1754289000000|2025-08-04 06:30:00|684.8|683.8|684.4|683.4|684.8|683.8|684|683|2
1754289300000|2025-08-04 06:35:00|684.6|683.6|684.5|683.5|684.9|683.9|684.4|683.4|21
1754289600000|2025-08-04 06:40:00|684.6|683.6|685|684|685.1|684.1|684|683|7
1754289900000|2025-08-04 06:45:00|684.9|683.9|685.8|684.8|686|685|684.5|683.5|38
1754290200000|2025-08-04 06:50:00|685.6|684.6|687.1|686.1|687.1|686.1|685.6|684.6|55
1754290500000|2025-08-04 06:55:00|686.8|685.8|687|686|687.3|686.3|686.3|685.3|175
1754290800000|2025-08-04 07:00:00|686.8|685.8|687.4|686.4|688|687|686.8|685.8|114
1754291100000|2025-08-04 07:05:00|687.3|686.3|689|688|689.1|688.1|687.3|686.3|361
1754291400000|2025-08-04 07:10:00|688.9|687.9|686.3|685.3|688.9|687.9|686.1|685.1|201
1754291700000|2025-08-04 07:15:00|686.5|685.5|687|686|687.1|686.1|686.1|685.1|31
1754292000000|2025-08-04 07:20:00|687.1|686.1|688.4|687.4|688.4|687.4|687.1|686.1|140
1754292300000|2025-08-04 07:25:00|688.1|687.1|689.3|688.3|689.4|688.4|688.1|687.1|169
1754292600000|2025-08-04 07:30:00|689|688|686.8|685.8|689|688|686.8|685.8|76
1754292900000|2025-08-04 07:35:00|687|686|685.3|684.3|687|686|684.5|683.5|157
1754293200000|2025-08-04 07:40:00|685|684|685.9|684.9|685.9|684.9|684.8|683.8|45
1754293500000|2025-08-04 07:45:00|686|685|686.4|685.4|686.8|685.8|685.5|684.5|69
1754293800000|2025-08-04 07:50:00|686.5|685.5|686.3|685.3|686.8|685.8|686.1|685.1|108
1754294100000|2025-08-04 07:55:00|685.8|684.8|688.4|687.4|688.5|687.5|685.5|684.5|234
1754294400000|2025-08-04 08:00:00|688.3|687.3|688|687|689|688|687|686|102
1754294700000|2025-08-04 08:05:00|687.8|686.8|687.5|686.5|687.9|686.9|687|686|26
1754295000000|2025-08-04 08:10:00|687.4|686.4|686.3|685.3|687.5|686.5|685.5|684.5|61
1754295300000|2025-08-04 08:15:00|686.1|685.1|686.6|685.6|686.9|685.9|686|685|27
1754295600000|2025-08-04 08:20:00|686.5|685.5|685.9|684.9|686.6|685.6|685.5|684.5|56
1754295900000|2025-08-04 08:25:00|685.8|684.8|685.3|684.3|686.6|685.6|684.6|683.6|234
1754296200000|2025-08-04 08:30:00|685.1|684.1|682.9|681.9|686|685|682.6|681.6|82
1754296500000|2025-08-04 08:35:00|682.6|681.6|679.8|678.8|682.9|681.9|679.5|678.5|361
1754296800000|2025-08-04 08:40:00|680|679|679.9|678.9|680.3|679.3|678.3|677.3|520
1754297100000|2025-08-04 08:45:00|680.1|679.1|680.5|679.5|681.3|680.3|679.5|678.5|338
1754297400000|2025-08-04 08:50:00|680.3|679.3|680.3|679.3|681|680|679.9|678.9|74
1754297700000|2025-08-04 08:55:00|679.8|678.8|679.8|678.8|680|679|679.3|678.3|145
1754298000000|2025-08-04 09:00:00|679.6|678.6|679.8|678.8|681.8|680.8|679.6|678.6|155
1754298300000|2025-08-04 09:05:00|679.6|678.6|680|679|680.4|679.4|679.4|678.4|61
1754298600000|2025-08-04 09:10:00|679.9|678.9|680.9|679.9|681.5|680.5|679.4|678.4|56
1754298900000|2025-08-04 09:15:00|680.8|679.8|679.6|678.6|680.9|679.9|679.5|678.5|278
1754299200000|2025-08-04 09:20:00|679.8|678.8|680.1|679.1|680.5|679.5|679.6|678.6|103
1754299500000|2025-08-04 09:25:00|680.4|679.4|679.8|678.8|680.4|679.4|678.8|677.8|343
1754299800000|2025-08-04 09:30:00|679.6|678.6|679|678|680.1|679.1|678|677|86
1754300100000|2025-08-04 09:35:00|679.3|678.3|678.8|677.8|679.8|678.8|678.8|677.8|40
1754300400000|2025-08-04 09:40:00|678.9|677.9|679.9|678.9|679.9|678.9|678.5|677.5|72
1754300700000|2025-08-04 09:45:00|679.8|678.8|681|680|681.3|680.3|679.6|678.6|102
1754301000000|2025-08-04 09:50:00|680.9|679.9|680.1|679.1|681.5|680.5|679.9|678.9|41
1754301300000|2025-08-04 09:55:00|680.3|679.3|679.1|678.1|680.6|679.6|679.1|678.1|114
1754301600000|2025-08-04 10:00:00|678.8|677.8|679|678|679.5|678.5|678.5|677.5|72
1754301900000|2025-08-04 10:05:00|679.1|678.1|679.4|678.4|679.4|678.4|678.8|677.8|37
1754302200000|2025-08-04 10:10:00|679.5|678.5|680.4|679.4|680.4|679.4|679.4|678.4|26
1754302500000|2025-08-04 10:15:00|680.3|679.3|680.6|679.6|681.4|680.4|680.3|679.3|147
1754302800000|2025-08-04 10:20:00|680.5|679.5|680.3|679.3|680.9|679.9|680.1|679.1|18
1754303100000|2025-08-04 10:25:00|680.1|679.1|677.6|676.6|680.4|679.4|676.6|675.6|149
1754303400000|2025-08-04 10:30:00|677.4|676.4|677.3|676.3|678.3|677.3|677|676|184
1754303700000|2025-08-04 10:35:00|677.4|676.4|677.9|676.9|678.3|677.3|676.9|675.9|182
1754304000000|2025-08-04 10:40:00|677.8|676.8|678.3|677.3|679.1|678.1|677.8|676.8|27
1754304300000|2025-08-04 10:45:00|678.4|677.4|678.3|677.3|678.5|677.5|678|677|43
1754304600000|2025-08-04 10:50:00|678|677|678.3|677.3|678.4|677.4|677.5|676.5|135
1754304900000|2025-08-04 10:55:00|678.1|677.1|677.4|676.4|678.1|677.1|677.1|676.1|72
1754305200000|2025-08-04 11:00:00|677.1|676.1|676.8|675.8|677.3|676.3|676.5|675.5|86
1754305500000|2025-08-04 11:05:00|676.4|675.4|676.8|675.8|676.9|675.9|676.4|675.4|41
1754305800000|2025-08-04 11:10:00|676.6|675.6|677.8|676.8|677.9|676.9|676.4|675.4|44
1754306100000|2025-08-04 11:15:00|677.5|676.5|676.6|675.6|677.6|676.6|676.5|675.5|37
1754306400000|2025-08-04 11:20:00|676.8|675.8|677.6|676.6|677.8|676.8|676.8|675.8|24
1754306700000|2025-08-04 11:25:00|677.8|676.8|676.6|675.6|678|677|676.5|675.5|19
1754307000000|2025-08-04 11:30:00|676.5|675.5|676.5|675.5|677|676|675.6|674.6|78
1754307300000|2025-08-04 11:35:00|676.8|675.8|676.9|675.9|677.6|676.6|676.8|675.8|61
1754307600000|2025-08-04 11:40:00|677|676|676.1|675.1|677.1|676.1|675.9|674.9|51
1754307900000|2025-08-04 11:45:00|676|675|675.9|674.9|676.5|675.5|675.8|674.8|39
1754308200000|2025-08-04 11:50:00|676|675|675.6|674.6|676.4|675.4|675.6|674.6|27
1754308500000|2025-08-04 11:55:00|675.5|674.5|675.6|674.6|676.5|675.5|675.5|674.5|69
1754308800000|2025-08-04 12:00:00|675.5|674.5|673|672|675.6|674.6|672.8|671.8|840
1754309100000|2025-08-04 12:05:00|673.1|672.1|675.4|674.4|675.4|674.4|673.1|672.1|398
1754309400000|2025-08-04 12:10:00|675.5|674.5|675.8|674.8|675.9|674.9|675.4|674.4|527
1754309700000|2025-08-04 12:15:00|675.9|674.9|678.3|677.3|678.3|677.3|675.9|674.9|95
1754310000000|2025-08-04 12:20:00|678.5|677.5|677.5|676.5|678.5|677.5|677.4|676.4|68
1754310300000|2025-08-04 12:25:00|677.4|676.4|677.6|676.6|677.6|676.6|676.5|675.5|732
1754310600000|2025-08-04 12:30:00|677.5|676.5|677.5|676.5|677.8|676.8|677|676|67
1754310900000|2025-08-04 12:35:00|677.6|676.6|677.3|676.3|678.4|677.4|677.3|676.3|158
1754311200000|2025-08-04 12:40:00|677.1|676.1|676.4|675.4|677.1|676.1|676|675|150
1754311500000|2025-08-04 12:45:00|676|675|674.5|673.5|676|675|674.4|673.4|453
1754311800000|2025-08-04 12:50:00|674.3|673.3|674.1|673.1|674.6|673.6|673.8|672.8|127
1754312100000|2025-08-04 12:55:00|674|673|672.6|671.6|674.1|673.1|672.6|671.6|38
1754312400000|2025-08-04 13:00:00|673|672|673.9|672.9|675.9|674.9|672.9|671.9|302
1754312700000|2025-08-04 13:05:00|673.6|672.6|673.1|672.1|674.3|673.3|673.1|672.1|608
1754313000000|2025-08-04 13:10:00|672.8|671.8|673.6|672.6|673.9|672.9|672.8|671.8|57
1754313300000|2025-08-04 13:15:00|673.5|672.5|673.8|672.8|674.9|673.9|673.5|672.5|138
1754313600000|2025-08-04 13:20:00|673.6|672.6|674|673|674.5|673.5|673.6|672.6|91
1754313900000|2025-08-04 13:25:00|674.1|673.1|672.4|671.4|674.3|673.3|671.9|670.9|1427
1754314200000|2025-08-04 13:30:00|672.3|671.3|672.5|671.5|673.4|672.4|672.3|671.3|158
1754314500000|2025-08-04 13:35:00|672.4|671.4|673.3|672.3|673.6|672.6|672.3|671.3|37
1754314800000|2025-08-04 13:40:00|673.1|672.1|672.1|671.1|673.8|672.8|671.8|670.8|250
1754315100000|2025-08-04 13:45:00|671.9|670.9|673.1|672.1|673.5|672.5|671.9|670.9|101
1754315400000|2025-08-04 13:50:00|673|672|672.9|671.9|673.4|672.4|672.6|671.6|30
1754315700000|2025-08-04 13:55:00|673|672|672.1|671.1|673.5|672.5|671.8|670.8|41
1754316000000|2025-08-04 14:00:00|672.3|671.3|674|673|674.3|673.3|671.6|670.6|220
1754316300000|2025-08-04 14:05:00|673.9|672.9|673.6|672.6|674.3|673.3|672.5|671.5|223
1754316600000|2025-08-04 14:10:00|673.8|672.8|675.6|674.6|675.9|674.9|673.6|672.6|207
1754316900000|2025-08-04 14:15:00|675.5|674.5|674.6|673.6|675.6|674.6|674.4|673.4|224
1754317200000|2025-08-04 14:20:00|674.5|673.5|677.3|676.3|677.5|676.5|674.1|673.1|182
1754317500000|2025-08-04 14:25:00|677.5|676.5|677.5|676.5|678.1|677.1|676.9|675.9|200
1754317800000|2025-08-04 14:30:00|677.4|676.4|677.6|676.6|679.3|678.3|677.4|676.4|116
1754318100000|2025-08-04 14:35:00|677.8|676.8|679.1|678.1|679.1|678.1|677.6|676.6|137
1754318400000|2025-08-04 14:40:00|679|678|679.4|678.4|679.8|678.8|678.8|677.8|659
1754318700000|2025-08-04 14:45:00|679.3|678.3|681.4|680.4|681.6|680.6|679.3|678.3|306
1754319000000|2025-08-04 14:50:00|681.3|680.3|686|685|687|686|681.1|680.1|1200
1754319300000|2025-08-04 14:55:00|685.8|684.8|686.8|685.8|688.4|687.4|685.5|684.5|243
1754319600000|2025-08-04 15:00:00|686.6|685.6|686.1|685.1|686.9|685.9|685.4|684.4|397
1754319900000|2025-08-04 15:05:00|685.8|684.8|685.6|684.6|686.4|685.4|685.1|684.1|244
1754320200000|2025-08-04 15:10:00|685.8|684.8|686.3|685.3|687.5|686.5|685.4|684.4|1031
1754320500000|2025-08-04 15:15:00|686.1|685.1|685.1|684.1|686.3|685.3|684|683|255
1754320800000|2025-08-04 15:20:00|685.4|684.4|686.4|685.4|686.6|685.6|684.9|683.9|671
1754321100000|2025-08-04 15:25:00|686.3|685.3|687.9|686.9|687.9|686.9|685.9|684.9|1898
1754321400000|2025-08-04 15:30:00|688.1|687.1|689.9|688.9|690.1|689.1|688.1|687.1|1131
1754321700000|2025-08-04 15:35:00|690|689|688.1|687.1|690|689|687.1|686.1|422
1754322000000|2025-08-04 15:40:00|688.3|687.3|687.8|686.8|688.4|687.4|686.9|685.9|361
1754322300000|2025-08-04 15:45:00|687.6|686.6|686.9|685.9|687.9|686.9|686.8|685.8|176
1754322600000|2025-08-04 15:50:00|686.8|685.8|687.5|686.5|687.6|686.6|686.4|685.4|148
1754322900000|2025-08-04 15:55:00|687.8|686.8|687.1|686.1|687.9|686.9|687|686|54
1754323200000|2025-08-04 16:00:00|687.5|686.5|687.4|686.4|687.6|686.6|686.8|685.8|74
1754323500000|2025-08-04 16:05:00|687.5|686.5|686.6|685.6|687.5|686.5|686.1|685.1|137
1754323800000|2025-08-04 16:10:00|686.5|685.5|686.3|685.3|686.6|685.6|685.4|684.4|111
1754324100000|2025-08-04 16:15:00|686.4|685.4|687.1|686.1|687.4|686.4|686.1|685.1|62
1754324400000|2025-08-04 16:20:00|687|686|686.6|685.6|687.1|686.1|686.4|685.4|114
1754324700000|2025-08-04 16:25:00|686.8|685.8|686.6|685.6|687.3|686.3|686.6|685.6|173
1754325000000|2025-08-04 16:30:00|686.8|685.8|686.8|685.8|687.1|686.1|686.3|685.3|25
1754325300000|2025-08-04 16:35:00|686.9|685.9|685.9|684.9|686.9|685.9|685.6|684.6|36
1754325600000|2025-08-04 16:40:00|686|685|685.5|684.5|686.1|685.1|685.4|684.4|3
1754325900000|2025-08-04 16:45:00|685.6|684.6|685.6|684.6|685.8|684.8|685.3|684.3|35
1754326200000|2025-08-04 16:50:00|685.5|684.5|684.9|683.9|685.8|684.8|684.6|683.6|96
1754326500000|2025-08-04 16:55:00|684.8|683.8|687.4|686.4|687.6|686.6|684.8|683.8|160
1754326800000|2025-08-04 17:00:00|687.5|686.5|688.8|687.8|689|688|687.5|686.5|180
1754327100000|2025-08-04 17:05:00|688.9|687.9|687.8|686.8|689.4|688.4|687.5|686.5|26
1754327400000|2025-08-04 17:10:00|687.9|686.9|687.8|686.8|688.3|687.3|687.5|686.5|25
1754327700000|2025-08-04 17:15:00|687.6|686.6|688.3|687.3|688.4|687.4|687.3|686.3|56
1754328000000|2025-08-04 17:20:00|688.4|687.4|688.1|687.1|688.4|687.4|687.9|686.9|9
1754328300000|2025-08-04 17:25:00|688.3|687.3|687.8|686.8|688.4|687.4|687.4|686.4|76
1754328600000|2025-08-04 17:30:00|687.9|686.9|687.4|686.4|688.4|687.4|687.4|686.4|31
1754328900000|2025-08-04 17:35:00|687.5|686.5|688.5|687.5|688.5|687.5|687.4|686.4|34
1754329200000|2025-08-04 17:40:00|688.4|687.4|689|688|689.1|688.1|688.4|687.4|5
1754329500000|2025-08-04 17:45:00|688.9|687.9|686.9|685.9|689|688|686.8|685.8|65
1754329800000|2025-08-04 17:50:00|687.3|686.3|686.8|685.8|687.3|686.3|686.4|685.4|29
1754330100000|2025-08-04 17:55:00|686.6|685.6|686.3|685.3|686.9|685.9|686.1|685.1|12
1754330400000|2025-08-04 18:00:00|686.4|685.4|686.8|685.8|687.4|686.4|686.1|685.1|54
1754330700000|2025-08-04 18:05:00|686.6|685.6|686.8|685.8|686.9|685.9|685.9|684.9|30
1754331000000|2025-08-04 18:10:00|686.5|685.5|686.5|685.5|686.9|685.9|686.3|685.3|23
1754331300000|2025-08-04 18:15:00|686.6|685.6|687.6|686.6|687.8|686.8|686.5|685.5|55
1754331600000|2025-08-04 18:20:00|687.5|686.5|686.1|685.1|687.8|686.8|686|685|48
1754331900000|2025-08-04 18:25:00|686.3|685.3|685.9|684.9|687.1|686.1|685.3|684.3|299
1754332200000|2025-08-04 18:30:00|686|685|684.9|683.9|686.1|685.1|684.8|683.8|56
1754332500000|2025-08-04 18:35:00|684.8|683.8|683.9|682.9|684.9|683.9|683.9|682.9|50
1754332800000|2025-08-04 18:40:00|684|683|684.1|683.1|684.1|683.1|683.6|682.6|28
1754333100000|2025-08-04 18:45:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|5
1754333400000|2025-08-04 18:50:00|683.8|682.8|684.3|683.3|684.4|683.4|683.6|682.6|114
1754333700000|2025-08-04 18:55:00|684.4|683.4|684.6|683.6|684.8|683.8|684.1|683.1|3
1754334000000|2025-08-04 19:00:00|684.5|683.5|684.9|683.9|685.3|684.3|684.5|683.5|3
1754334300000|2025-08-04 19:05:00|684.8|683.8|684.1|683.1|684.8|683.8|684.1|683.1|7
1754334600000|2025-08-04 19:10:00|684.5|683.5|683.9|682.9|684.5|683.5|683.9|682.9|5
1754334900000|2025-08-04 19:15:00|684|683|683.9|682.9|684.1|683.1|683.9|682.9|0
1754335200000|2025-08-04 19:20:00|684|683|684.9|683.9|685|684|684|683|10
1754335500000|2025-08-04 19:25:00|685|684|684.8|683.8|685.1|684.1|684.6|683.6|1
1754335800000|2025-08-04 19:30:00|684.6|683.6|684.6|683.6|684.8|683.8|684.6|683.6|1
1754336100000|2025-08-04 19:35:00|684.4|683.4|684.3|683.3|684.5|683.5|683.9|682.9|0
1754336400000|2025-08-04 19:40:00|684.1|683.1|684|683|684.3|683.3|683.9|682.9|1
1754336700000|2025-08-04 19:45:00|683.9|682.9|683.4|682.4|683.9|682.9|683.4|682.4|2
1754337000000|2025-08-04 19:50:00|683.1|682.1|683|682|683.1|682.1|682.1|681.1|8
1754337300000|2025-08-04 19:55:00|682.9|681.9|683.4|682.4|683.4|682.4|682.9|681.9|32
1754337600000|2025-08-04 20:00:00|683.5|682.5|683.4|682.4|683.6|682.6|683.3|682.3|0
1754337900000|2025-08-04 20:05:00|683.5|682.5|683.6|682.6|683.8|682.8|683.3|682.3|5
1754338200000|2025-08-04 20:10:00|683.5|682.5|683.5|682.5|683.8|682.8|683.5|682.5|0
1754338500000|2025-08-04 20:15:00|683.6|682.6|683.8|682.8|683.8|682.8|683.6|682.6|0
1754338800000|2025-08-04 20:20:00|683.9|682.9|683.3|682.3|683.9|682.9|683.3|682.3|0
1754339100000|2025-08-04 20:25:00|683.1|682.1|683.1|682.1|683.3|682.3|683.1|682.1|10
1754339700000|2025-08-04 20:35:00|682.8|681.8|682.8|681.8|682.8|681.8|682.6|681.6|1
1754340000000|2025-08-04 20:40:00|683|682|683.3|682.3|683.4|682.4|682.8|681.8|4
1754340300000|2025-08-04 20:45:00|683.4|682.4|683.8|682.8|683.9|682.9|683.4|682.4|0
1754340600000|2025-08-04 20:50:00|683.9|682.9|684|683|684.1|683.1|683.8|682.8|0
1754340900000|2025-08-04 20:55:00|683.9|682.9|684|683|684|683|683.5|682.5|14
1754341200000|2025-08-04 21:00:00|683.9|682.9|683.8|682.8|684|683|683.6|682.6|0
1754344200000|2025-08-04 21:50:00|683.6|682.6|684.4|681.4|684.9|682.8|683.6|681.3|0
1754344500000|2025-08-04 21:55:00|684.3|681.3|684.1|681.1|684.4|681.4|684.1|681.1|0
1754352000000|2025-08-05 00:00:00|683.8|682.8|684.8|683.8|684.9|683.9|683.8|682.8|0
1754352300000|2025-08-05 00:05:00|684.9|683.9|684.3|683.3|684.9|683.9|684|683|2
1754352600000|2025-08-05 00:10:00|684|683|683.6|682.6|684|683|683.3|682.3|2
1754352900000|2025-08-05 00:15:00|684|683|684|683|684.3|683.3|683.8|682.8|2
1754353200000|2025-08-05 00:20:00|684.1|683.1|683.9|682.9|684.1|683.1|683.9|682.9|0
1754353500000|2025-08-05 00:25:00|684|683|683.9|682.9|684|683|683.9|682.9|0
1754353800000|2025-08-05 00:30:00|684|683|683.5|682.5|684|683|683.5|682.5|1
1754354100000|2025-08-05 00:35:00|683.6|682.6|683.8|682.8|683.8|682.8|683.5|682.5|0
1754354400000|2025-08-05 00:40:00|683.9|682.9|683.8|682.8|683.9|682.9|683.8|682.8|0
1754354700000|2025-08-05 00:45:00|683.6|682.6|683.8|682.8|683.9|682.9|683.5|682.5|0
1754355000000|2025-08-05 00:50:00|683.6|682.6|683.5|682.5|683.8|682.8|683.5|682.5|0
1754355300000|2025-08-05 00:55:00|683.4|682.4|683.3|682.3|683.5|682.5|683.3|682.3|0
1754355600000|2025-08-05 01:00:00|683.4|682.4|684.3|683.3|684.3|683.3|683.3|682.3|0
1754355900000|2025-08-05 01:05:00|684|683|684.5|683.5|684.8|683.8|684|683|0
1754356200000|2025-08-05 01:10:00|684.6|683.6|683.8|682.8|684.6|683.6|683.5|682.5|1
1754356500000|2025-08-05 01:15:00|683.9|682.9|683.5|682.5|683.9|682.9|683.4|682.4|0
1754356800000|2025-08-05 01:20:00|683.4|682.4|683.5|682.5|683.6|682.6|683.4|682.4|0
1754357100000|2025-08-05 01:25:00|683.8|682.8|684|683|684.3|683.3|683.3|682.3|0
1754357400000|2025-08-05 01:30:00|684.1|683.1|685.5|684.5|685.6|684.6|684|683|0
1754357700000|2025-08-05 01:35:00|685.6|684.6|684.5|683.5|685.6|684.6|684.5|683.5|0
1754358000000|2025-08-05 01:40:00|684.8|683.8|684.3|683.3|684.8|683.8|684.1|683.1|0
1754358300000|2025-08-05 01:45:00|684|683|684|683|684|683|683.3|682.3|0
1754358600000|2025-08-05 01:50:00|683.8|682.8|683.9|682.9|684|683|683.8|682.8|0
1754358900000|2025-08-05 01:55:00|684|683|684|683|684.1|683.1|683.8|682.8|8
1754359200000|2025-08-05 02:00:00|684.3|683.3|684.1|683.1|684.5|683.5|684|683|1
1754359500000|2025-08-05 02:05:00|684|683|684.3|683.3|684.3|683.3|684|683|0
1754359800000|2025-08-05 02:10:00|684.1|683.1|684.1|683.1|684.3|683.3|684.1|683.1|0
1754360100000|2025-08-05 02:15:00|684|683|684.3|683.3|684.3|683.3|683.8|682.8|0
1754360400000|2025-08-05 02:20:00|684|683|683.9|682.9|684.3|683.3|683.9|682.9|0
1754360700000|2025-08-05 02:25:00|683.8|682.8|683.3|682.3|683.9|682.9|683.3|682.3|2
1754361000000|2025-08-05 02:30:00|683.1|682.1|683.5|682.5|683.5|682.5|683|682|0
1754361300000|2025-08-05 02:35:00|683.4|682.4|683.5|682.5|683.5|682.5|683.3|682.3|0
1754361600000|2025-08-05 02:40:00|683.4|682.4|683.8|682.8|683.8|682.8|683.4|682.4|0
1754361900000|2025-08-05 02:45:00|683.6|682.6|683.3|682.3|683.8|682.8|682.9|681.9|5
1754362200000|2025-08-05 02:50:00|683.1|682.1|683.8|682.8|683.8|682.8|683.1|682.1|59
1754362500000|2025-08-05 02:55:00|683.6|682.6|683.5|682.5|683.8|682.8|683.3|682.3|3
1754362800000|2025-08-05 03:00:00|683.4|682.4|683.3|682.3|683.5|682.5|683.1|682.1|15
1754363100000|2025-08-05 03:05:00|683.1|682.1|683|682|683.3|682.3|682.9|681.9|42
1754363400000|2025-08-05 03:10:00|683.1|682.1|683|682|683.3|682.3|683|682|0
1754363700000|2025-08-05 03:15:00|683.3|682.3|683|682|683.3|682.3|683|682|2
1754364000000|2025-08-05 03:20:00|683.1|682.1|683.1|682.1|683.5|682.5|683|682|2
1754364300000|2025-08-05 03:25:00|683|682|682.5|681.5|683.3|682.3|682.1|681.1|5
1754364600000|2025-08-05 03:30:00|682.4|681.4|682.5|681.5|682.5|681.5|682.3|681.3|0
1754364900000|2025-08-05 03:35:00|682.8|681.8|683.3|682.3|683.4|682.4|682.5|681.5|0
1754365200000|2025-08-05 03:40:00|683.4|682.4|683.5|682.5|683.6|682.6|683.3|682.3|0
1754365500000|2025-08-05 03:45:00|683.6|682.6|683.5|682.5|683.6|682.6|683.3|682.3|0
1754365800000|2025-08-05 03:50:00|683.3|682.3|683.9|682.9|684|683|683.3|682.3|0
1754366100000|2025-08-05 03:55:00|684|683|683.9|682.9|684|683|683.8|682.8|0
1754366400000|2025-08-05 04:00:00|684|683|683.8|682.8|684.1|683.1|683.8|682.8|0
1754366700000|2025-08-05 04:05:00|683.6|682.6|684.1|683.1|684.3|683.3|683.5|682.5|0
1754367000000|2025-08-05 04:10:00|684|683|684.3|683.3|684.4|683.4|684|683|0
1754367600000|2025-08-05 04:20:00|684.1|683.1|684.1|683.1|684.1|683.1|684.1|683.1|2
1754367900000|2025-08-05 04:25:00|684|683|683.9|682.9|684|683|683.9|682.9|3
1754368500000|2025-08-05 04:35:00|684|683|684|683|684|683|683.9|682.9|3
1754368800000|2025-08-05 04:40:00|683.9|682.9|684.1|683.1|684.3|683.3|683.9|682.9|1
1754369100000|2025-08-05 04:45:00|684.3|683.3|684.8|683.8|685|684|684.3|683.3|4
1754369400000|2025-08-05 04:50:00|684.6|683.6|684.6|683.6|684.8|683.8|684.6|683.6|2
1754369700000|2025-08-05 04:55:00|684.5|683.5|684.5|683.5|684.6|683.6|684.4|683.4|3
1754370000000|2025-08-05 05:00:00|684.4|683.4|684.6|683.6|684.6|683.6|684.4|683.4|2
1754370300000|2025-08-05 05:05:00|684.4|683.4|684.4|683.4|684.8|683.8|684.4|683.4|3
1754370600000|2025-08-05 05:10:00|684.5|683.5|684.4|683.4|684.5|683.5|684.4|683.4|1
1754370900000|2025-08-05 05:15:00|684.1|683.1|683.6|682.6|684.1|683.1|683.6|682.6|3
1754371200000|2025-08-05 05:20:00|683.5|682.5|683.5|682.5|683.5|682.5|683|682|1
1754371500000|2025-08-05 05:25:00|683.6|682.6|683.8|682.8|683.8|682.8|683.5|682.5|2
1754371800000|2025-08-05 05:30:00|683.5|682.5|685.8|684.8|685.9|684.9|683.5|682.5|22
1754372100000|2025-08-05 05:35:00|686|685|687|686|687.1|686.1|686|685|3
1754372400000|2025-08-05 05:40:00|687.1|686.1|686.6|685.6|687.1|686.1|686.5|685.5|40
1754372700000|2025-08-05 05:45:00|686.9|685.9|686.5|685.5|686.9|685.9|686.5|685.5|2
1754373000000|2025-08-05 05:50:00|686.6|685.6|686.8|685.8|686.9|685.9|686.1|685.1|2
1754373300000|2025-08-05 05:55:00|686.9|685.9|687|686|687.3|686.3|686.9|685.9|2
1754373600000|2025-08-05 06:00:00|686.9|685.9|687.8|686.8|688|687|686.6|685.6|25
1754373900000|2025-08-05 06:05:00|687.9|686.9|688.3|687.3|688.4|687.4|687.6|686.6|13
1754374200000|2025-08-05 06:10:00|687.8|686.8|688.3|687.3|688.3|687.3|687.8|686.8|6
1754374500000|2025-08-05 06:15:00|688.1|687.1|688|687|688.3|687.3|687.8|686.8|20
1754374800000|2025-08-05 06:20:00|687.9|686.9|687.4|686.4|687.9|686.9|687.1|686.1|28
1754375100000|2025-08-05 06:25:00|687.1|686.1|687|686|687.3|686.3|686.9|685.9|6
1754375400000|2025-08-05 06:30:00|686.9|685.9|688|687|688|687|686.9|685.9|2
1754375700000|2025-08-05 06:35:00|687.9|686.9|687.1|686.1|687.9|686.9|687|686|7
1754376000000|2025-08-05 06:40:00|687.4|686.4|687.3|686.3|687.5|686.5|686.8|685.8|10
1754376300000|2025-08-05 06:45:00|687.1|686.1|686.5|685.5|687.4|686.4|686.3|685.3|12
1754376600000|2025-08-05 06:50:00|686.4|685.4|685.8|684.8|686.5|685.5|685.6|684.6|36
1754376900000|2025-08-05 06:55:00|685.5|684.5|685.1|684.1|685.8|684.8|685|684|115
1754377200000|2025-08-05 07:00:00|685.3|684.3|684.5|683.5|685.4|684.4|684.5|683.5|8
1754377500000|2025-08-05 07:05:00|684.6|683.6|683.4|682.4|684.6|683.6|682.8|681.8|96
1754377800000|2025-08-05 07:10:00|683.5|682.5|682.9|681.9|683.9|682.9|682.9|681.9|87
1754378100000|2025-08-05 07:15:00|683.1|682.1|683.4|682.4|683.6|682.6|682.9|681.9|63
1754378400000|2025-08-05 07:20:00|683.5|682.5|683.4|682.4|683.8|682.8|682.9|681.9|20
1754378700000|2025-08-05 07:25:00|683.3|682.3|682.9|681.9|683.3|682.3|682.4|681.4|104
1754379000000|2025-08-05 07:30:00|683|682|684.4|683.4|684.5|683.5|683|682|186
1754379300000|2025-08-05 07:35:00|684.3|683.3|686|685|686|685|684.3|683.3|112
1754379600000|2025-08-05 07:40:00|685.9|684.9|687.4|686.4|687.5|686.5|685.9|684.9|54
1754379900000|2025-08-05 07:45:00|687.3|686.3|686.6|685.6|688|687|686.6|685.6|73
1754380200000|2025-08-05 07:50:00|686.5|685.5|685.6|684.6|687|686|685.6|684.6|43
1754380500000|2025-08-05 07:55:00|685.5|684.5|685.5|684.5|685.5|684.5|685.3|684.3|60
1754380800000|2025-08-05 08:00:00|685.8|684.8|685.8|684.8|686.3|685.3|685.4|684.4|198
1754381100000|2025-08-05 08:05:00|685.9|684.9|686.5|685.5|686.6|685.6|685.5|684.5|40
1754381400000|2025-08-05 08:10:00|686.8|685.8|686.6|685.6|686.9|685.9|686|685|90
1754381700000|2025-08-05 08:15:00|686.8|685.8|687.5|686.5|687.6|686.6|686.3|685.3|67
1754382000000|2025-08-05 08:20:00|687.6|686.6|688.1|687.1|688.6|687.6|687.5|686.5|47
1754382300000|2025-08-05 08:25:00|688.3|687.3|688.5|687.5|688.8|687.8|687.5|686.5|357
1754382600000|2025-08-05 08:30:00|688.4|687.4|685.6|684.6|688.5|687.5|685.3|684.3|199
1754382900000|2025-08-05 08:35:00|685.3|684.3|685.1|684.1|685.6|684.6|684.8|683.8|35
1754383200000|2025-08-05 08:40:00|685|684|684.8|683.8|685.5|684.5|683.9|682.9|48
1754383500000|2025-08-05 08:45:00|684.5|683.5|684.9|683.9|685.1|684.1|684.5|683.5|15
1754383800000|2025-08-05 08:50:00|685|684|683.8|682.8|685|684|683|682|111
1754384100000|2025-08-05 08:55:00|683.6|682.6|683.9|682.9|684|683|683.4|682.4|108
1754384400000|2025-08-05 09:00:00|684.1|683.1|683|682|684.5|683.5|682.4|681.4|1181
1754384700000|2025-08-05 09:05:00|683.1|682.1|682.4|681.4|683.4|682.4|682.4|681.4|79
1754385000000|2025-08-05 09:10:00|682.1|681.1|681.6|680.6|682.6|681.6|681.4|680.4|80
1754385300000|2025-08-05 09:15:00|681.5|680.5|680.6|679.6|681.6|680.6|680.5|679.5|79
1754385600000|2025-08-05 09:20:00|680.8|679.8|679.5|678.5|680.8|679.8|679.3|678.3|38
1754385900000|2025-08-05 09:25:00|679.6|678.6|679.1|678.1|679.6|678.6|679|678|106
1754386200000|2025-08-05 09:30:00|678.9|677.9|678.9|677.9|680.3|679.3|678.6|677.6|304
1754386500000|2025-08-05 09:35:00|679|678|678.6|677.6|679.1|678.1|678.6|677.6|67
1754386800000|2025-08-05 09:40:00|678.8|677.8|678.4|677.4|679.1|678.1|678.4|677.4|75
1754387100000|2025-08-05 09:45:00|678.3|677.3|677.9|676.9|678.4|677.4|677.8|676.8|26
1754387400000|2025-08-05 09:50:00|678|677|677|676|678.1|677.1|676.9|675.9|148
1754387700000|2025-08-05 09:55:00|676.9|675.9|674.9|673.9|677.1|676.1|674.8|673.8|231
1754388000000|2025-08-05 10:00:00|675.3|674.3|675.4|674.4|675.9|674.9|674.6|673.6|470
1754388300000|2025-08-05 10:05:00|675.5|674.5|675.6|674.6|676|675|675.1|674.1|48
1754388600000|2025-08-05 10:10:00|675.3|674.3|676|675|676.4|675.4|675.3|674.3|451
1754388900000|2025-08-05 10:15:00|675.8|674.8|675.9|674.9|675.9|674.9|675.1|674.1|290
1754389200000|2025-08-05 10:20:00|676.1|675.1|677.4|676.4|677.4|676.4|675.8|674.8|63
1754389500000|2025-08-05 10:25:00|677.3|676.3|676.6|675.6|677.4|676.4|676.4|675.4|26
1754389800000|2025-08-05 10:30:00|676.5|675.5|677.3|676.3|677.8|676.8|676.5|675.5|68
1754390100000|2025-08-05 10:35:00|677.1|676.1|675.4|674.4|677.1|676.1|675.1|674.1|1208
1754390400000|2025-08-05 10:40:00|675.6|674.6|675.8|674.8|676.1|675.1|674.9|673.9|154
1754390700000|2025-08-05 10:45:00|675.6|674.6|675.6|674.6|676.3|675.3|675.5|674.5|247
1754391000000|2025-08-05 10:50:00|675.5|674.5|675|674|675.5|674.5|674.9|673.9|81
1754391300000|2025-08-05 10:55:00|675.1|674.1|674.9|673.9|675.1|674.1|674.8|673.8|39
1754391600000|2025-08-05 11:00:00|675|674|675.1|674.1|675.1|674.1|674.6|673.6|25
1754391900000|2025-08-05 11:05:00|675.3|674.3|675|674|676.3|675.3|675|674|61
1754392200000|2025-08-05 11:10:00|674.9|673.9|675.3|674.3|675.4|674.4|674.9|673.9|10
1754392500000|2025-08-05 11:15:00|675.4|674.4|674.9|673.9|675.4|674.4|674.8|673.8|32
1754392800000|2025-08-05 11:20:00|674.6|673.6|674.4|673.4|674.8|673.8|674.4|673.4|89
1754393100000|2025-08-05 11:25:00|674.1|673.1|674.9|673.9|675.1|674.1|674.1|673.1|54
1754393400000|2025-08-05 11:30:00|675|674|676.8|675.8|676.8|675.8|675|674|149
1754393700000|2025-08-05 11:35:00|676.6|675.6|675.1|674.1|676.6|675.6|675.1|674.1|60
1754394000000|2025-08-05 11:40:00|675|674|675.9|674.9|675.9|674.9|675|674|57
1754394300000|2025-08-05 11:45:00|675.8|674.8|675.6|674.6|676.4|675.4|675.6|674.6|43
1754394600000|2025-08-05 11:50:00|675.5|674.5|675.4|674.4|676|675|675.3|674.3|12
1754394900000|2025-08-05 11:55:00|675.5|674.5|676.3|675.3|676.6|675.6|675.4|674.4|103
1754395200000|2025-08-05 12:00:00|676|675|676.3|675.3|677.3|676.3|675.6|674.6|39
1754395500000|2025-08-05 12:05:00|676.4|675.4|675.9|674.9|676.9|675.9|675.6|674.6|80
1754395800000|2025-08-05 12:10:00|675.8|674.8|674.9|673.9|676.4|675.4|674.5|673.5|55
1754396100000|2025-08-05 12:15:00|674.6|673.6|674|673|674.8|673.8|671.6|670.6|266
1754396400000|2025-08-05 12:20:00|673.9|672.9|673.8|672.8|676.3|675.3|673.5|672.5|77
1754396700000|2025-08-05 12:25:00|673.5|672.5|672.1|671.1|673.8|672.8|672|671|235
1754397000000|2025-08-05 12:30:00|672.3|671.3|673.6|672.6|673.8|672.8|672|671|46
1754397300000|2025-08-05 12:35:00|673.8|672.8|672.1|671.1|673.9|672.9|672|671|112
1754397600000|2025-08-05 12:40:00|672.3|671.3|672|671|672.6|671.6|672|671|130
1754397900000|2025-08-05 12:45:00|672.1|671.1|671.9|670.9|672.5|671.5|671.6|670.6|192
1754398200000|2025-08-05 12:50:00|671.8|670.8|671.6|670.6|672.1|671.1|671.4|670.4|84
1754398500000|2025-08-05 12:55:00|671.8|670.8|671|670|672.1|671.1|671|670|399
1754398800000|2025-08-05 13:00:00|671.1|670.1|671.5|670.5|672.8|671.8|670.6|669.6|151
1754399100000|2025-08-05 13:05:00|671.6|670.6|672.4|671.4|672.4|671.4|671.1|670.1|184
1754399400000|2025-08-05 13:10:00|672.3|671.3|671.5|670.5|672.8|671.8|671.5|670.5|50
1754399700000|2025-08-05 13:15:00|671.3|670.3|671.6|670.6|672|671|671.1|670.1|88
1754400000000|2025-08-05 13:20:00|671.8|670.8|673.6|672.6|674.1|673.1|671.8|670.8|163
1754400300000|2025-08-05 13:25:00|673.5|672.5|674.6|673.6|674.9|673.9|673.4|672.4|213
1754400600000|2025-08-05 13:30:00|674.5|673.5|674.4|673.4|674.6|673.6|673|672|609
1754400900000|2025-08-05 13:35:00|674.1|673.1|674.8|673.8|675.1|674.1|673.6|672.6|95
1754401200000|2025-08-05 13:40:00|674.6|673.6|674.4|673.4|675.4|674.4|674|673|106
1754401500000|2025-08-05 13:45:00|674.3|673.3|673.9|672.9|674.4|673.4|673.4|672.4|65
1754401800000|2025-08-05 13:50:00|673.6|672.6|673.8|672.8|674.6|673.6|673.4|672.4|88
1754402100000|2025-08-05 13:55:00|673.6|672.6|673.4|672.4|674.1|673.1|672.9|671.9|120
1754402400000|2025-08-05 14:00:00|672.6|671.6|672.1|671.1|673.5|672.5|671.6|670.6|204
1754402700000|2025-08-05 14:05:00|671.9|670.9|671.3|670.3|672.1|671.1|671.1|670.1|388
1754403000000|2025-08-05 14:10:00|671|670|670.1|669.1|671.6|670.6|670.1|669.1|266
1754403300000|2025-08-05 14:15:00|669.6|668.6|670.4|669.4|670.9|669.9|669.6|668.6|180
1754403600000|2025-08-05 14:20:00|670.3|669.3|668.9|667.9|670.4|669.4|668.9|667.9|131
1754403900000|2025-08-05 14:25:00|669|668|669.4|668.4|669.6|668.6|668.3|667.3|438
1754404200000|2025-08-05 14:30:00|669.1|668.1|669.9|668.9|671|670|669.1|668.1|156
1754404500000|2025-08-05 14:35:00|669.8|668.8|672.6|671.6|673.4|672.4|669.6|668.6|234
1754404800000|2025-08-05 14:40:00|672.8|671.8|671.9|670.9|673.1|672.1|671.6|670.6|195
1754405100000|2025-08-05 14:45:00|672|671|671.4|670.4|672.3|671.3|670.8|669.8|511
1754405400000|2025-08-05 14:50:00|671.6|670.6|670.5|669.5|671.6|670.6|670.4|669.4|268
1754405700000|2025-08-05 14:55:00|670.4|669.4|668.6|667.6|670.4|669.4|668.6|667.6|2325
1754406000000|2025-08-05 15:00:00|668.5|667.5|667.3|666.3|669.6|668.6|667.3|666.3|723
1754406300000|2025-08-05 15:05:00|667.4|666.4|668.8|667.8|669|668|667.3|666.3|484
1754406600000|2025-08-05 15:10:00|668.9|667.9|669.6|668.6|669.9|668.9|668.3|667.3|593
1754406900000|2025-08-05 15:15:00|669.8|668.8|669.1|668.1|670.1|669.1|668.9|667.9|530
1754407200000|2025-08-05 15:20:00|669.3|668.3|669.4|668.4|670.1|669.1|669.1|668.1|331
1754407500000|2025-08-05 15:25:00|669.5|668.5|671.6|670.6|672|671|669.4|668.4|1750
1754407800000|2025-08-05 15:30:00|671.9|670.9|672.1|671.1|672.4|671.4|671.4|670.4|439
1754408100000|2025-08-05 15:35:00|672|671|669.9|668.9|672.4|671.4|669.4|668.4|329
1754408400000|2025-08-05 15:40:00|670|669|669.6|668.6|670.4|669.4|669|668|469
1754408700000|2025-08-05 15:45:00|669.8|668.8|671.3|670.3|671.5|670.5|669.3|668.3|295
1754409000000|2025-08-05 15:50:00|671.4|670.4|670.5|669.5|671.4|670.4|670.1|669.1|161
1754409300000|2025-08-05 15:55:00|670.6|669.6|670|669|671|670|669.9|668.9|33
1754409600000|2025-08-05 16:00:00|669.9|668.9|671.4|670.4|671.5|670.5|669.9|668.9|73
1754409900000|2025-08-05 16:05:00|671.1|670.1|670.9|669.9|671.4|670.4|670.8|669.8|115
1754410200000|2025-08-05 16:10:00|671|670|671.9|670.9|671.9|670.9|670.9|669.9|57
1754410500000|2025-08-05 16:15:00|671.8|670.8|671.8|670.8|672|671|671.1|670.1|49
1754410800000|2025-08-05 16:20:00|671.6|670.6|670.9|669.9|671.6|670.6|670.6|669.6|93
1754411100000|2025-08-05 16:25:00|671.3|670.3|671.9|670.9|672.4|671.4|670.9|669.9|78
1754411400000|2025-08-05 16:30:00|672|671|667.9|666.9|672|671|667.9|666.9|266
1754411700000|2025-08-05 16:35:00|667.8|666.8|666.8|665.8|668.1|667.1|666.4|665.4|86
1754412000000|2025-08-05 16:40:00|666.6|665.6|666.9|665.9|667.1|666.1|666.5|665.5|25
1754412300000|2025-08-05 16:45:00|667|666|666.6|665.6|667.1|666.1|666.4|665.4|266
1754412600000|2025-08-05 16:50:00|666.8|665.8|667.9|666.9|668.1|667.1|666.5|665.5|308
1754412900000|2025-08-05 16:55:00|668|667|667.3|666.3|668.1|667.1|667|666|32
1754413200000|2025-08-05 17:00:00|667.4|666.4|667.4|666.4|668.4|667.4|667.3|666.3|32
1754413500000|2025-08-05 17:05:00|667.1|666.1|666.5|665.5|667.1|666.1|666.4|665.4|274
1754413800000|2025-08-05 17:10:00|666.6|665.6|666.4|665.4|666.6|665.6|666.1|665.1|16
1754414100000|2025-08-05 17:15:00|666.5|665.5|666.8|665.8|666.9|665.9|666.4|665.4|79
1754414400000|2025-08-05 17:20:00|666.9|665.9|666.9|665.9|666.9|665.9|666.6|665.6|167
1754414700000|2025-08-05 17:25:00|666.8|665.8|666.5|665.5|666.9|665.9|666.4|665.4|18
1754415000000|2025-08-05 17:30:00|666.6|665.6|666.8|665.8|666.9|665.9|666.6|665.6|123
1754415300000|2025-08-05 17:35:00|666.6|665.6|666.6|665.6|666.9|665.9|666.4|665.4|154
1754415600000|2025-08-05 17:40:00|666.8|665.8|668.5|667.5|670.4|669.4|666.6|665.6|526
1754415900000|2025-08-05 17:45:00|668.6|667.6|667|666|668.6|667.6|667|666|35
1754416200000|2025-08-05 17:50:00|666.9|665.9|668.1|667.1|668.1|667.1|666.8|665.8|35
1754416500000|2025-08-05 17:55:00|668.3|667.3|668|667|668.3|667.3|667.5|666.5|88
1754416800000|2025-08-05 18:00:00|668.1|667.1|666.9|665.9|668.3|667.3|666.8|665.8|25
1754417100000|2025-08-05 18:05:00|667|666|667|666|667.8|666.8|666.9|665.9|4
1754417400000|2025-08-05 18:10:00|666.9|665.9|666.8|665.8|666.9|665.9|666.5|665.5|21
1754417700000|2025-08-05 18:15:00|666.9|665.9|666.5|665.5|666.9|665.9|666.4|665.4|87
1754418000000|2025-08-05 18:20:00|666.6|665.6|666.6|665.6|666.9|665.9|666.4|665.4|49
1754418300000|2025-08-05 18:25:00|666.8|665.8|665.6|664.6|666.9|665.9|665.6|664.6|613
1754418600000|2025-08-05 18:30:00|665.9|664.9|666.4|665.4|666.6|665.6|665.1|664.1|70
1754418900000|2025-08-05 18:35:00|666.5|665.5|666.8|665.8|666.9|665.9|666.4|665.4|446
1754419200000|2025-08-05 18:40:00|666.6|665.6|666.8|665.8|666.9|665.9|666.6|665.6|24
1754419500000|2025-08-05 18:45:00|666.9|665.9|666.6|665.6|666.9|665.9|666.5|665.5|12
1754419800000|2025-08-05 18:50:00|666.5|665.5|666.3|665.3|666.6|665.6|666.3|665.3|1
1754420100000|2025-08-05 18:55:00|666.1|665.1|665.9|664.9|666.1|665.1|665.9|664.9|0
1754420400000|2025-08-05 19:00:00|665.6|664.6|665.8|664.8|665.8|664.8|665.6|664.6|28
1754420700000|2025-08-05 19:05:00|665.6|664.6|665.8|664.8|665.8|664.8|665.4|664.4|5
1754421000000|2025-08-05 19:10:00|666|665|666.3|665.3|666.3|665.3|666|665|0
1754421300000|2025-08-05 19:15:00|666.1|665.1|666|665|666.1|665.1|666|665|0
1754421600000|2025-08-05 19:20:00|665.9|664.9|666.3|665.3|666.4|665.4|665.8|664.8|5
1754421900000|2025-08-05 19:25:00|666.1|665.1|666.4|665.4|666.4|665.4|666.1|665.1|0
1754422200000|2025-08-05 19:30:00|666.3|665.3|666.1|665.1|666.4|665.4|666.1|665.1|0
1754422500000|2025-08-05 19:35:00|666.3|665.3|666.6|665.6|666.8|665.8|666.1|665.1|24
1754422800000|2025-08-05 19:40:00|666.5|665.5|666.5|665.5|666.6|665.6|666.4|665.4|0
1754423100000|2025-08-05 19:45:00|666.6|665.6|666.5|665.5|666.6|665.6|666.4|665.4|4
1754423400000|2025-08-05 19:50:00|666.6|665.6|666.5|665.5|666.6|665.6|666.4|665.4|12
1754423700000|2025-08-05 19:55:00|666.4|665.4|666.1|665.1|666.5|665.5|666.1|665.1|19
1754424000000|2025-08-05 20:00:00|666|665|665.6|664.6|666.1|665.1|665.5|664.5|3
1754424300000|2025-08-05 20:05:00|665.5|664.5|665.8|664.8|665.8|664.8|665.5|664.5|0
1754424600000|2025-08-05 20:10:00|665.9|664.9|666.3|665.3|666.3|665.3|665.9|664.9|0
1754424900000|2025-08-05 20:15:00|666.4|665.4|666.3|665.3|666.5|665.5|666.1|665.1|1
1754425500000|2025-08-05 20:25:00|666.6|665.6|666.6|665.6|666.8|665.8|666.6|665.6|48
1754425800000|2025-08-05 20:30:00|666.8|665.8|666.6|665.6|666.9|665.9|666.6|665.6|91
1754426100000|2025-08-05 20:35:00|666.4|665.4|666.4|665.4|666.5|665.5|666.3|665.3|1
1754426400000|2025-08-05 20:40:00|666.3|665.3|666.4|665.4|666.8|665.8|666.3|665.3|1
1754426700000|2025-08-05 20:45:00|666.5|665.5|666.3|665.3|666.6|665.6|666.3|665.3|11
1754427000000|2025-08-05 20:50:00|666.4|665.4|666.3|665.3|666.4|665.4|666|665|12
1754427300000|2025-08-05 20:55:00|666.1|665.1|666.5|665.5|666.5|665.5|666|665|30
1754427600000|2025-08-05 21:00:00|666.4|665.4|666.6|665.6|666.6|665.6|666.4|665.4|3
1754430600000|2025-08-05 21:50:00|666.4|665.4|666.3|665.3|667.1|665.4|666.3|664.1|0
1754430900000|2025-08-05 21:55:00|667.4|664.4|666.5|665.5|667.4|665.5|666.5|664.4|2
1754438400000|2025-08-06 00:00:00|668.1|665.1|667.5|666.5|668.1|666.8|667|665.1|0
1754438700000|2025-08-06 00:05:00|667.4|666.4|667|666|667.5|666.5|666.8|665.8|0
1754439000000|2025-08-06 00:10:00|667.3|666.3|667.1|666.1|667.3|666.3|667|666|0
1754439300000|2025-08-06 00:15:00|667.3|666.3|667|666|667.3|666.3|667|666|0
1754439600000|2025-08-06 00:20:00|667.1|666.1|666.9|665.9|667.1|666.1|666.8|665.8|0
1754439900000|2025-08-06 00:25:00|667|666|667|666|667|666|666.9|665.9|0
1754440200000|2025-08-06 00:30:00|666.9|665.9|667|666|667.1|666.1|666.9|665.9|0
1754440500000|2025-08-06 00:35:00|666.9|665.9|667|666|667|666|666.9|665.9|0
1754440800000|2025-08-06 00:40:00|667.1|666.1|667|666|667.3|666.3|667|666|0
1754441100000|2025-08-06 00:45:00|667.1|666.1|667|666|667.3|666.3|667|666|0
1754441400000|2025-08-06 00:50:00|667.3|666.3|667.3|666.3|667.3|666.3|667.3|666.3|0
1754441700000|2025-08-06 00:55:00|667.6|666.6|667.6|666.6|667.6|666.6|667.6|666.6|0
1754442000000|2025-08-06 01:00:00|667.5|666.5|667.6|666.6|667.9|666.9|667.4|666.4|17
1754442300000|2025-08-06 01:05:00|667.5|666.5|667.9|666.9|668|667|667.5|666.5|0
1754442600000|2025-08-06 01:10:00|667.6|666.6|667.8|666.8|667.8|666.8|667.6|666.6|1
1754442900000|2025-08-06 01:15:00|668|667|668.3|667.3|668.4|667.4|667.9|666.9|0
1754443200000|2025-08-06 01:20:00|668.4|667.4|668.5|667.5|668.5|667.5|668.1|667.1|2
1754443500000|2025-08-06 01:25:00|668.4|667.4|668.5|667.5|668.5|667.5|668.3|667.3|0
1754443800000|2025-08-06 01:30:00|668.6|667.6|668.4|667.4|668.8|667.8|668.3|667.3|1
1754444100000|2025-08-06 01:35:00|668.3|667.3|668.3|667.3|668.3|667.3|667.8|666.8|6
1754444400000|2025-08-06 01:40:00|668.1|667.1|668.3|667.3|668.3|667.3|668.1|667.1|0
1754444700000|2025-08-06 01:45:00|668.5|667.5|668.6|667.6|668.6|667.6|668.5|667.5|7
1754445000000|2025-08-06 01:50:00|668.5|667.5|668.3|667.3|668.8|667.8|668.3|667.3|0
1754445300000|2025-08-06 01:55:00|668.1|667.1|668.4|667.4|668.5|667.5|668.1|667.1|0
1754445600000|2025-08-06 02:00:00|668.3|667.3|668.3|667.3|668.5|667.5|668.1|667.1|1
1754445900000|2025-08-06 02:05:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|0
1754446200000|2025-08-06 02:10:00|668.3|667.3|668.5|667.5|668.5|667.5|668.1|667.1|0
1754446500000|2025-08-06 02:15:00|668.6|667.6|668.5|667.5|668.8|667.8|668.3|667.3|0
1754446800000|2025-08-06 02:20:00|668.4|667.4|668.5|667.5|668.5|667.5|668.4|667.4|0
1754447100000|2025-08-06 02:25:00|668.4|667.4|668.4|667.4|668.4|667.4|668.3|667.3|0
1754447400000|2025-08-06 02:30:00|668.5|667.5|668.9|667.9|668.9|667.9|668.4|667.4|0
1754447700000|2025-08-06 02:35:00|669|668|668.9|667.9|669.3|668.3|668.9|667.9|0
1754448000000|2025-08-06 02:40:00|669|668|668.5|667.5|669|668|668.4|667.4|0
1754448300000|2025-08-06 02:45:00|668.4|667.4|668.5|667.5|668.6|667.6|668.3|667.3|0
1754448600000|2025-08-06 02:50:00|668.4|667.4|668.4|667.4|668.6|667.6|668.4|667.4|0
1754448900000|2025-08-06 02:55:00|668.5|667.5|668|667|668.5|667.5|668|667|0
1754449200000|2025-08-06 03:00:00|668.1|667.1|668.5|667.5|668.5|667.5|668|667|0
1754449500000|2025-08-06 03:05:00|668.4|667.4|668.4|667.4|668.5|667.5|668.1|667.1|0
1754449800000|2025-08-06 03:10:00|668.5|667.5|668.4|667.4|668.5|667.5|668.4|667.4|0
1754450100000|2025-08-06 03:15:00|668.5|667.5|669|668|669|668|668.4|667.4|2
1754450400000|2025-08-06 03:20:00|668.9|667.9|669|668|669.3|668.3|668.9|667.9|6
1754450700000|2025-08-06 03:25:00|669.1|668.1|668.8|667.8|669.1|668.1|668.8|667.8|0
1754451000000|2025-08-06 03:30:00|668.6|667.6|668.4|667.4|668.8|667.8|668.3|667.3|0
1754451300000|2025-08-06 03:35:00|668.3|667.3|668.4|667.4|668.5|667.5|668.1|667.1|14
1754451600000|2025-08-06 03:40:00|668.5|667.5|668.6|667.6|668.8|667.8|668.4|667.4|0
1754451900000|2025-08-06 03:45:00|668.8|667.8|668.6|667.6|668.8|667.8|668.6|667.6|0
1754452200000|2025-08-06 03:50:00|668.8|667.8|668.8|667.8|668.8|667.8|668.6|667.6|0
1754452500000|2025-08-06 03:55:00|668.6|667.6|668.8|667.8|668.8|667.8|668.6|667.6|0
1754452800000|2025-08-06 04:00:00|668.9|667.9|669|668|669.3|668.3|668.9|667.9|5
1754453100000|2025-08-06 04:05:00|669.1|668.1|669.3|668.3|669.3|668.3|669|668|2
1754453400000|2025-08-06 04:10:00|669.1|668.1|669|668|669.3|668.3|669|668|0
1754453700000|2025-08-06 04:15:00|668.9|667.9|668.9|667.9|669|668|668.9|667.9|0
1754454000000|2025-08-06 04:20:00|668.5|667.5|668.4|667.4|668.8|667.8|668.3|667.3|21
1754454300000|2025-08-06 04:25:00|668.5|667.5|668.6|667.6|668.8|667.8|668.4|667.4|0
1754454600000|2025-08-06 04:30:00|668.8|667.8|669.1|668.1|669.1|668.1|668.6|667.6|4
1754454900000|2025-08-06 04:35:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|0
1754455200000|2025-08-06 04:40:00|669.1|668.1|669.1|668.1|669.1|668.1|669.1|668.1|47
1754455500000|2025-08-06 04:45:00|669|668|668.8|667.8|669|668|668.8|667.8|2
1754455800000|2025-08-06 04:50:00|669|668|668.9|667.9|669|668|668.9|667.9|0
1754456100000|2025-08-06 04:55:00|669|668|669|668|669.3|668.3|668.9|667.9|3
1754456400000|2025-08-06 05:00:00|668.8|667.8|668.8|667.8|669|668|668.8|667.8|0
1754456700000|2025-08-06 05:05:00|668.5|667.5|668.5|667.5|668.6|667.6|668.5|667.5|0
1754457000000|2025-08-06 05:10:00|668.3|667.3|668.6|667.6|669|668|668.3|667.3|15
1754457300000|2025-08-06 05:15:00|668.8|667.8|669|668|669|668|668.8|667.8|0
1754457600000|2025-08-06 05:20:00|668.9|667.9|669|668|669|668|668.9|667.9|8
1754457900000|2025-08-06 05:25:00|668.9|667.9|669|668|669|668|668.8|667.8|18
1754458200000|2025-08-06 05:30:00|668.9|667.9|669.3|668.3|669.3|668.3|668.9|667.9|0
1754458500000|2025-08-06 05:35:00|669.1|668.1|669|668|669.3|668.3|668.9|667.9|16
1754458800000|2025-08-06 05:40:00|669.1|668.1|668.6|667.6|669.3|668.3|668.5|667.5|108
1754459100000|2025-08-06 05:45:00|668.8|667.8|668|667|668.8|667.8|668|667|0
1754459400000|2025-08-06 05:50:00|667.9|666.9|668|667|668.1|667.1|667.8|666.8|6
1754459700000|2025-08-06 05:55:00|667.8|666.8|668.8|667.8|668.8|667.8|667.8|666.8|16
1754460000000|2025-08-06 06:00:00|668.9|667.9|669.5|668.5|669.8|668.8|668.8|667.8|19
1754460300000|2025-08-06 06:05:00|669.3|668.3|668.5|667.5|669.5|668.5|668.4|667.4|17
1754460600000|2025-08-06 06:10:00|668.6|667.6|668.4|667.4|668.8|667.8|668.3|667.3|0
1754460900000|2025-08-06 06:15:00|668.3|667.3|669|668|669|668|668.3|667.3|0
1754461200000|2025-08-06 06:20:00|669.3|668.3|669.8|668.8|669.9|668.9|669.1|668.1|11
1754461500000|2025-08-06 06:25:00|669.6|668.6|669|668|669.9|668.9|668.9|667.9|22
1754461800000|2025-08-06 06:30:00|669.1|668.1|669.3|668.3|669.4|668.4|668.8|667.8|36
1754462100000|2025-08-06 06:35:00|669|668|670|669|670|669|669|668|8
1754462400000|2025-08-06 06:40:00|670.1|669.1|669.5|668.5|670.4|669.4|669.3|668.3|48
1754462700000|2025-08-06 06:45:00|669.8|668.8|670|669|670.3|669.3|669.8|668.8|3
1754463000000|2025-08-06 06:50:00|670.3|669.3|670.6|669.6|670.6|669.6|670.1|669.1|2
1754463300000|2025-08-06 06:55:00|670.9|669.9|671|670|671.6|670.6|670.9|669.9|76
1754463600000|2025-08-06 07:00:00|671.1|670.1|674|673|674.1|673.1|671|670|32
1754463900000|2025-08-06 07:05:00|674.1|673.1|674.3|673.3|674.5|673.5|673.5|672.5|198
1754464200000|2025-08-06 07:10:00|674.4|673.4|673.9|672.9|674.4|673.4|673|672|56
1754464500000|2025-08-06 07:15:00|673.5|672.5|672.8|671.8|673.5|672.5|672.5|671.5|134
1754464800000|2025-08-06 07:20:00|672.9|671.9|672.9|671.9|673.3|672.3|672.5|671.5|9
1754465100000|2025-08-06 07:25:00|672.8|671.8|673.3|672.3|673.6|672.6|672.6|671.6|75
1754465400000|2025-08-06 07:30:00|673|672|673.8|672.8|673.9|672.9|673|672|14
1754465700000|2025-08-06 07:35:00|673.9|672.9|674.3|673.3|674.4|673.4|673.8|672.8|160
1754466000000|2025-08-06 07:40:00|674.1|673.1|673.9|672.9|674.1|673.1|673.9|672.9|22
1754466300000|2025-08-06 07:45:00|673.8|672.8|674.1|673.1|674.3|673.3|673.6|672.6|118
1754466600000|2025-08-06 07:50:00|674|673|674.4|673.4|674.9|673.9|674|673|41
1754466900000|2025-08-06 07:55:00|674.3|673.3|673.4|672.4|674.3|673.3|673.4|672.4|41
1754467200000|2025-08-06 08:00:00|673.1|672.1|674.6|673.6|674.6|673.6|672.9|671.9|263
1754467500000|2025-08-06 08:05:00|674.8|673.8|675.6|674.6|675.6|674.6|674.8|673.8|48
1754467800000|2025-08-06 08:10:00|675.8|674.8|676.4|675.4|676.4|675.4|675.6|674.6|140
1754468100000|2025-08-06 08:15:00|676.3|675.3|676.3|675.3|676.4|675.4|675.6|674.6|144
1754468400000|2025-08-06 08:20:00|676.4|675.4|678.1|677.1|678.3|677.3|676.1|675.1|334
1754468700000|2025-08-06 08:25:00|678.5|677.5|677.3|676.3|679|678|677.3|676.3|330
1754469000000|2025-08-06 08:30:00|677.1|676.1|680|679|680.4|679.4|677.1|676.1|360
1754469300000|2025-08-06 08:35:00|680.1|679.1|680.4|679.4|681.1|680.1|679.9|678.9|100
1754469600000|2025-08-06 08:40:00|680.5|679.5|680.9|679.9|680.9|679.9|680.3|679.3|50
1754469900000|2025-08-06 08:45:00|680.6|679.6|680.6|679.6|681|680|680.1|679.1|212
1754470200000|2025-08-06 08:50:00|680.3|679.3|680.5|679.5|680.5|679.5|680|679|19
1754470500000|2025-08-06 08:55:00|680.3|679.3|681|680|681|680|680|679|149
1754470800000|2025-08-06 09:00:00|681.4|680.4|682.9|681.9|682.9|681.9|681.1|680.1|51
1754471100000|2025-08-06 09:05:00|683.3|682.3|683.1|682.1|684.5|683.5|683|682|315
1754471400000|2025-08-06 09:10:00|683|682|683|682|683.3|682.3|682.4|681.4|203
1754471700000|2025-08-06 09:15:00|682.8|681.8|681.5|680.5|682.9|681.9|681.1|680.1|293
1754472000000|2025-08-06 09:20:00|681.6|680.6|680.5|679.5|681.6|680.6|680.3|679.3|170
1754472300000|2025-08-06 09:25:00|680.4|679.4|680.9|679.9|681.3|680.3|680.4|679.4|78
1754472600000|2025-08-06 09:30:00|680.8|679.8|680.3|679.3|680.9|679.9|679.3|678.3|87
1754472900000|2025-08-06 09:35:00|680.5|679.5|680.4|679.4|680.5|679.5|679.6|678.6|25
1754473200000|2025-08-06 09:40:00|680.3|679.3|681.3|680.3|681.5|680.5|680.3|679.3|19
1754473500000|2025-08-06 09:45:00|681.5|680.5|681.8|680.8|682.3|681.3|681|680|187
1754473800000|2025-08-06 09:50:00|682.1|681.1|682|681|682.4|681.4|681.9|680.9|110
1754474100000|2025-08-06 09:55:00|682.1|681.1|682.4|681.4|682.5|681.5|681.8|680.8|20
1754474400000|2025-08-06 10:00:00|682.3|681.3|682.8|681.8|683.1|682.1|681.9|680.9|107
1754474700000|2025-08-06 10:05:00|682.6|681.6|682.8|681.8|683|682|682.3|681.3|850
1754475000000|2025-08-06 10:10:00|682.9|681.9|683.1|682.1|683.3|682.3|682.4|681.4|41
1754475300000|2025-08-06 10:15:00|683|682|682.5|681.5|683.1|682.1|682.5|681.5|20
1754475600000|2025-08-06 10:20:00|682.6|681.6|682.6|681.6|682.8|681.8|682|681|24
1754475900000|2025-08-06 10:25:00|682.8|681.8|684.3|683.3|684.3|683.3|682.8|681.8|39
1754476200000|2025-08-06 10:30:00|684.4|683.4|684.3|683.3|684.6|683.6|684|683|47
1754476500000|2025-08-06 10:35:00|684.1|683.1|684.3|683.3|684.5|683.5|683.6|682.6|7
1754476800000|2025-08-06 10:40:00|684.1|683.1|684|683|684.6|683.6|683.3|682.3|87
1754477100000|2025-08-06 10:45:00|684.1|683.1|683.5|682.5|684.3|683.3|683.3|682.3|63
1754477400000|2025-08-06 10:50:00|683.6|682.6|683.3|682.3|683.6|682.6|683|682|80
1754477700000|2025-08-06 10:55:00|683.4|682.4|683.5|682.5|683.5|682.5|683|682|10
1754478000000|2025-08-06 11:00:00|683.4|682.4|683.3|682.3|683.6|682.6|682.9|681.9|19
1754478300000|2025-08-06 11:05:00|682.9|681.9|682.4|681.4|683.6|682.6|682.1|681.1|90
1754478600000|2025-08-06 11:10:00|682.3|681.3|683|682|683.3|682.3|682.1|681.1|40
1754478900000|2025-08-06 11:15:00|682.8|681.8|683.6|682.6|683.8|682.8|682.6|681.6|25
1754479200000|2025-08-06 11:20:00|683.4|682.4|683.4|682.4|683.6|682.6|683.3|682.3|78
1754479500000|2025-08-06 11:25:00|683.3|682.3|682.8|681.8|683.4|682.4|682.6|681.6|54
1754479800000|2025-08-06 11:30:00|682.6|681.6|682|681|682.8|681.8|681.4|680.4|243
1754480100000|2025-08-06 11:35:00|682.1|681.1|681.5|680.5|682.1|681.1|681.3|680.3|18
1754480400000|2025-08-06 11:40:00|681.6|680.6|682.1|681.1|682.3|681.3|681.4|680.4|60
1754480700000|2025-08-06 11:45:00|682.3|681.3|681.4|680.4|682.3|681.3|680.9|679.9|9
1754481000000|2025-08-06 11:50:00|681.5|680.5|682.3|681.3|682.3|681.3|681.3|680.3|7
1754481300000|2025-08-06 11:55:00|682.4|681.4|682.3|681.3|682.5|681.5|682|681|105
1754481600000|2025-08-06 12:00:00|682.4|681.4|681.6|680.6|682.9|681.9|681.6|680.6|15
1754481900000|2025-08-06 12:05:00|682|681|682.9|681.9|682.9|681.9|681.9|680.9|46
1754482200000|2025-08-06 12:10:00|682.8|681.8|682.4|681.4|683|682|682.4|681.4|57
1754482500000|2025-08-06 12:15:00|682.3|681.3|681.4|680.4|682.8|681.8|681.3|680.3|56
1754482800000|2025-08-06 12:20:00|681.5|680.5|680.3|679.3|682.4|681.4|679.6|678.6|245
1754483100000|2025-08-06 12:25:00|680.4|679.4|681.3|680.3|681.3|680.3|679.6|678.6|72
1754483400000|2025-08-06 12:30:00|681.1|680.1|681.9|680.9|682|681|680.6|679.6|58
1754483700000|2025-08-06 12:35:00|682|681|681.6|680.6|682.4|681.4|681.5|680.5|117
1754484000000|2025-08-06 12:40:00|681.8|680.8|682.6|681.6|682.6|681.6|681.5|680.5|62
1754484300000|2025-08-06 12:45:00|682.9|681.9|682.9|681.9|683.4|682.4|682.9|681.9|29
1754484600000|2025-08-06 12:50:00|683.1|682.1|682.6|681.6|683.3|682.3|682.5|681.5|84
1754484900000|2025-08-06 12:55:00|682.5|681.5|682.3|681.3|683.4|682.4|682.1|681.1|207
1754485200000|2025-08-06 13:00:00|682.4|681.4|683.5|682.5|683.9|682.9|682.1|681.1|69
1754485500000|2025-08-06 13:05:00|683.6|682.6|684|683|684.1|683.1|683.5|682.5|375
1754485800000|2025-08-06 13:10:00|684.1|683.1|686|685|686.1|685.1|684.1|683.1|311
1754486100000|2025-08-06 13:15:00|685.9|684.9|684.6|683.6|685.9|684.9|684.4|683.4|68
1754486400000|2025-08-06 13:20:00|684.5|683.5|683.9|682.9|684.6|683.6|683.8|682.8|35
1754486700000|2025-08-06 13:25:00|684|683|683.8|682.8|684.1|683.1|683.5|682.5|41
1754487000000|2025-08-06 13:30:00|683.9|682.9|684.3|683.3|684.3|683.3|683.5|682.5|238
1754487300000|2025-08-06 13:35:00|684.1|683.1|684|683|684.6|683.6|683.5|682.5|100
1754487600000|2025-08-06 13:40:00|684.1|683.1|684|683|684.6|683.6|683.3|682.3|38
1754487900000|2025-08-06 13:45:00|684.1|683.1|684.1|683.1|684.4|683.4|683.6|682.6|46
1754488200000|2025-08-06 13:50:00|683.9|682.9|684|683|684.6|683.6|683.8|682.8|40
1754488500000|2025-08-06 13:55:00|684.1|683.1|685.3|684.3|687.8|686.8|682.5|681.5|703
1754488800000|2025-08-06 14:00:00|685.1|684.1|681|680|686.3|685.3|680.1|679.1|996
1754489100000|2025-08-06 14:05:00|680.9|679.9|677.4|676.4|681|680|675.9|674.9|831
1754489400000|2025-08-06 14:10:00|677.5|676.5|678.8|677.8|679.8|678.8|677|676|293
1754489700000|2025-08-06 14:15:00|678.6|677.6|678.4|677.4|678.9|677.9|677.8|676.8|176
1754490000000|2025-08-06 14:20:00|678.5|677.5|677.8|676.8|679|678|677.1|676.1|217
1754490300000|2025-08-06 14:25:00|677.9|676.9|678.3|677.3|678.6|677.6|677.5|676.5|180
1754490600000|2025-08-06 14:30:00|678.8|677.8|680.5|679.5|681.6|680.6|678.3|677.3|651
1754490900000|2025-08-06 14:35:00|680.6|679.6|682.1|681.1|683.1|682.1|680.5|679.5|474
1754491200000|2025-08-06 14:40:00|682|681|681.9|680.9|683.3|682.3|681.4|680.4|158
1754491500000|2025-08-06 14:45:00|681.8|680.8|680.9|679.9|683.4|682.4|680.6|679.6|168
1754491800000|2025-08-06 14:50:00|681|680|681.8|680.8|682|681|681|680|178
1754492100000|2025-08-06 14:55:00|681.9|680.9|683.9|682.9|684.6|683.6|681.9|680.9|172
1754492400000|2025-08-06 15:00:00|684|683|683.4|682.4|684.4|683.4|682.6|681.6|243
1754492700000|2025-08-06 15:05:00|683.6|682.6|685|684|685.4|684.4|683.6|682.6|731
1754493000000|2025-08-06 15:10:00|684.9|683.9|683.1|682.1|684.9|683.9|682.9|681.9|98
1754493300000|2025-08-06 15:15:00|683.3|682.3|683.8|682.8|684|683|680.8|679.8|1003
1754493600000|2025-08-06 15:20:00|683.9|682.9|682.9|681.9|684.4|683.4|682.8|681.8|1111
1754493900000|2025-08-06 15:25:00|682.8|681.8|683.1|682.1|683.6|682.6|681.8|680.8|1532
1754494200000|2025-08-06 15:30:00|683.3|682.3|683.6|682.6|684.3|683.3|682.5|681.5|641
1754494500000|2025-08-06 15:35:00|683.5|682.5|683.5|682.5|683.6|682.6|682|681|479
1754494800000|2025-08-06 15:40:00|683.6|682.6|683.4|682.4|684.1|683.1|683.1|682.1|278
1754495100000|2025-08-06 15:45:00|683.6|682.6|681.9|680.9|683.6|682.6|681.8|680.8|319
1754495400000|2025-08-06 15:50:00|681.8|680.8|677.9|676.9|681.9|680.9|677.9|676.9|103
1754495700000|2025-08-06 15:55:00|677.8|676.8|674.3|673.3|677.8|676.8|674|673|87
1754496000000|2025-08-06 16:00:00|674.4|673.4|673.8|672.8|675.1|674.1|672.9|671.9|348
1754496300000|2025-08-06 16:05:00|673.9|672.9|677.1|676.1|677.8|676.8|673.8|672.8|60
1754496600000|2025-08-06 16:10:00|677.3|676.3|675.6|674.6|677.3|676.3|674.8|673.8|83
1754496900000|2025-08-06 16:15:00|675.5|674.5|676.1|675.1|676.5|675.5|675.4|674.4|67
1754497200000|2025-08-06 16:20:00|676|675|676.4|675.4|676.8|675.8|675.8|674.8|102
1754497500000|2025-08-06 16:25:00|676.3|675.3|676.1|675.1|676.6|675.6|675.9|674.9|32
1754497800000|2025-08-06 16:30:00|676.3|675.3|677.3|676.3|678.5|677.5|676.1|675.1|265
1754498100000|2025-08-06 16:35:00|677.4|676.4|678.4|677.4|678.6|677.6|677|676|57
1754498400000|2025-08-06 16:40:00|678.5|677.5|681.1|680.1|682.4|681.4|676.8|675.8|206
1754498700000|2025-08-06 16:45:00|681.4|680.4|682.4|681.4|684.9|683.9|681.4|680.4|206
1754499000000|2025-08-06 16:50:00|682.3|681.3|680.4|679.4|682.4|681.4|680.4|679.4|98
1754499300000|2025-08-06 16:55:00|680.5|679.5|682.1|681.1|683.1|682.1|680.1|679.1|234
1754499600000|2025-08-06 17:00:00|682.4|681.4|679.4|678.4|682.8|681.8|679|678|397
1754499900000|2025-08-06 17:05:00|679.6|678.6|679.3|678.3|680.4|679.4|678.5|677.5|276
1754500200000|2025-08-06 17:10:00|679.4|678.4|679.5|678.5|680|679|679|678|25
1754500500000|2025-08-06 17:15:00|679.6|678.6|679.4|678.4|680|679|679.1|678.1|18
1754500800000|2025-08-06 17:20:00|679.6|678.6|680.1|679.1|680.4|679.4|679.4|678.4|117
1754501100000|2025-08-06 17:25:00|680|679|679.3|678.3|680.3|679.3|678.9|677.9|23
1754501400000|2025-08-06 17:30:00|679.4|678.4|678.6|677.6|679.5|678.5|678.6|677.6|10
1754501700000|2025-08-06 17:35:00|678.5|677.5|677.9|676.9|679|678|677.6|676.6|209
1754502000000|2025-08-06 17:40:00|678|677|678|677|678.1|677.1|677.8|676.8|30
1754502300000|2025-08-06 17:45:00|678.1|677.1|678.1|677.1|678.9|677.9|678.1|677.1|183
1754502600000|2025-08-06 17:50:00|678.4|677.4|677.9|676.9|678.4|677.4|677.8|676.8|15
1754502900000|2025-08-06 17:55:00|678|677|676.5|675.5|678|677|676.4|675.4|64
1754503200000|2025-08-06 18:00:00|676.6|675.6|672.5|671.5|677.5|676.5|672.1|671.1|147
1754503500000|2025-08-06 18:05:00|672.8|671.8|670.9|669.9|673.4|672.4|670.9|669.9|91
1754503800000|2025-08-06 18:10:00|670|669|671.6|670.6|672.3|671.3|669.6|668.6|686
1754504100000|2025-08-06 18:15:00|671.8|670.8|671.3|670.3|671.9|670.9|670.9|669.9|31
1754504400000|2025-08-06 18:20:00|671.4|670.4|670.8|669.8|671.9|670.9|670|669|71
1754504700000|2025-08-06 18:25:00|670.9|669.9|669.9|668.9|671.3|670.3|669.6|668.6|233
1754505000000|2025-08-06 18:30:00|670|669|669|668|670.4|669.4|668.4|667.4|88
1754505300000|2025-08-06 18:35:00|669.1|668.1|669.1|668.1|669.5|668.5|668.9|667.9|16
1754505600000|2025-08-06 18:40:00|669|668|668.8|667.8|669.1|668.1|668|667|11
1754505900000|2025-08-06 18:45:00|668.9|667.9|668.8|667.8|669|668|668.5|667.5|9
1754506200000|2025-08-06 18:50:00|668.9|667.9|669.5|668.5|669.5|668.5|668.8|667.8|0
1754506500000|2025-08-06 18:55:00|669.8|668.8|668.4|667.4|670|669|667.9|666.9|300
1754506800000|2025-08-06 19:00:00|668.3|667.3|664.6|663.6|668.5|667.5|663.4|662.4|131
1754507100000|2025-08-06 19:05:00|664.8|663.8|667.5|666.5|667.5|666.5|664.8|663.8|34
1754507400000|2025-08-06 19:10:00|667.6|666.6|668.3|667.3|668.6|667.6|667.3|666.3|5
1754507700000|2025-08-06 19:15:00|668.4|667.4|667.8|666.8|668.5|667.5|667.8|666.8|0
1754508000000|2025-08-06 19:20:00|667.9|666.9|666.5|665.5|667.9|666.9|666.3|665.3|105
1754508300000|2025-08-06 19:25:00|666.6|665.6|667|666|667.8|666.8|666.5|665.5|538
1754508600000|2025-08-06 19:30:00|667.1|666.1|666.6|665.6|667.3|666.3|666.3|665.3|5
1754508900000|2025-08-06 19:35:00|666.8|665.8|666.5|665.5|666.8|665.8|666.3|665.3|0
1754509200000|2025-08-06 19:40:00|666.3|665.3|667|666|667.3|666.3|666.3|665.3|1
1754509500000|2025-08-06 19:45:00|667.1|666.1|667.5|666.5|667.5|666.5|667|666|0
1754509800000|2025-08-06 19:50:00|667.4|666.4|667.3|666.3|667.6|666.6|667|666|0
1754510100000|2025-08-06 19:55:00|667.1|666.1|667|666|667.5|666.5|667|666|30
1754510400000|2025-08-06 20:00:00|667.1|666.1|667|666|667.3|666.3|667|666|5
1754510700000|2025-08-06 20:05:00|667.1|666.1|666.8|665.8|667.1|666.1|666.5|665.5|2
1754511000000|2025-08-06 20:10:00|666.9|665.9|667|666|667|666|666.6|665.6|0
1754511300000|2025-08-06 20:15:00|667.1|666.1|667.5|666.5|667.8|666.8|667.1|666.1|0
1754511600000|2025-08-06 20:20:00|667.8|666.8|667.8|666.8|667.8|666.8|667.6|666.6|0
1754511900000|2025-08-06 20:25:00|667.9|666.9|667.8|666.8|667.9|666.9|667.5|666.5|0
1754512200000|2025-08-06 20:30:00|667.6|666.6|667.9|666.9|668.1|667.1|667.6|666.6|12
1754512500000|2025-08-06 20:35:00|668|667|668.4|667.4|668.8|667.8|667.9|666.9|0
1754512800000|2025-08-06 20:40:00|668.5|667.5|668.5|667.5|668.6|667.6|668.3|667.3|0
1754513100000|2025-08-06 20:45:00|668.4|667.4|667.3|666.3|668.5|667.5|667.3|666.3|67
1754513400000|2025-08-06 20:50:00|667.8|666.8|668.1|667.1|668.1|667.1|667.5|666.5|3
1754513700000|2025-08-06 20:55:00|668|667|668.3|667.3|668.6|667.6|668|667|15
1754514000000|2025-08-06 21:00:00|669.5|666.5|669.5|666.5|669.5|666.5|669.5|666.5|0
1754514300000|2025-08-06 21:05:00|669.9|666.9|669.8|666.8|669.9|666.9|669.6|666.6|0
1754514600000|2025-08-06 21:10:00|669.6|666.6|669.6|666.6|669.6|666.6|669.6|666.6|0
1754515500000|2025-08-06 21:25:00|669.8|666.8|669.8|666.8|669.8|666.8|669.8|666.8|0
1754516700000|2025-08-06 21:45:00|669.9|666.9|669.9|666.9|670|667.8|668.8|666.9|0
1754517000000|2025-08-06 21:50:00|668.8|667.8|669.1|666.1|669.9|668|668.8|666|0
1754517300000|2025-08-06 21:55:00|669|666|669.1|666.1|669.1|666.1|669|666|0
1754524800000|2025-08-07 00:00:00|668.4|667.4|668.8|667.8|669.3|668.3|667.6|666.6|0
1754525100000|2025-08-07 00:05:00|668.6|667.6|669|668|669|668|668.5|667.5|0
1754525400000|2025-08-07 00:10:00|668.8|667.8|668.8|667.8|668.8|667.8|668.4|667.4|0
1754525700000|2025-08-07 00:15:00|669|668|669.3|668.3|669.3|668.3|669|668|0
1754526000000|2025-08-07 00:20:00|669.1|668.1|669.3|668.3|669.3|668.3|669|668|0
1754526300000|2025-08-07 00:25:00|669.5|668.5|669.5|668.5|669.8|668.8|669.3|668.3|0
1754526600000|2025-08-07 00:30:00|669.8|668.8|669.5|668.5|669.8|668.8|669.5|668.5|0
1754526900000|2025-08-07 00:35:00|669.4|668.4|669.5|668.5|669.6|668.6|669.4|668.4|0
1754527200000|2025-08-07 00:40:00|669.8|668.8|669.8|668.8|669.8|668.8|669.3|668.3|0
1754527500000|2025-08-07 00:45:00|669.6|668.6|669.8|668.8|669.8|668.8|669.5|668.5|0
1754527800000|2025-08-07 00:50:00|669.6|668.6|669.8|668.8|669.9|668.9|669.6|668.6|0
1754528100000|2025-08-07 00:55:00|669.6|668.6|670.8|669.8|671|670|669.6|668.6|0
1754528400000|2025-08-07 01:00:00|670.9|669.9|671.5|670.5|671.6|670.6|670.3|669.3|2
1754528700000|2025-08-07 01:05:00|671.6|670.6|671.6|670.6|672|671|671.5|670.5|1
1754529000000|2025-08-07 01:10:00|671.5|670.5|672|671|672|671|671.3|670.3|0
1754529300000|2025-08-07 01:15:00|671.8|670.8|672.5|671.5|672.5|671.5|671.5|670.5|0
1754529600000|2025-08-07 01:20:00|672.4|671.4|673|672|673|672|672.4|671.4|0
1754529900000|2025-08-07 01:25:00|672.8|671.8|673|672|673.3|672.3|672.8|671.8|0
1754530200000|2025-08-07 01:30:00|673.1|672.1|672.8|671.8|673.3|672.3|672.8|671.8|0
1754530500000|2025-08-07 01:35:00|672.6|671.6|672.9|671.9|672.9|671.9|672.5|671.5|1
1754530800000|2025-08-07 01:40:00|672.8|671.8|672.6|671.6|672.9|671.9|672.5|671.5|0
1754531100000|2025-08-07 01:45:00|672.5|671.5|672.8|671.8|672.8|671.8|672.3|671.3|0
1754531400000|2025-08-07 01:50:00|672.9|671.9|672.8|671.8|673.1|672.1|672.8|671.8|1
1754531700000|2025-08-07 01:55:00|672.6|671.6|672.5|671.5|672.8|671.8|672.3|671.3|0
1754532000000|2025-08-07 02:00:00|672.3|671.3|671.9|670.9|672.5|671.5|671.9|670.9|1
1754532300000|2025-08-07 02:05:00|671.8|670.8|672.1|671.1|672.3|671.3|671.8|670.8|1
1754532600000|2025-08-07 02:10:00|672.3|671.3|672.5|671.5|672.8|671.8|672.1|671.1|0
1754532900000|2025-08-07 02:15:00|672.4|671.4|672.1|671.1|672.4|671.4|671.9|670.9|1
1754533200000|2025-08-07 02:20:00|672.3|671.3|672.3|671.3|672.3|671.3|671.9|670.9|0
1754533500000|2025-08-07 02:25:00|672.1|671.1|671.8|670.8|672.1|671.1|671.6|670.6|0
1754533800000|2025-08-07 02:30:00|671.6|670.6|672|671|672|671|671.4|670.4|0
1754534100000|2025-08-07 02:35:00|672.1|671.1|672.4|671.4|672.4|671.4|671.8|670.8|0
1754534400000|2025-08-07 02:40:00|672.3|671.3|673|672|673.3|672.3|672.3|671.3|0
1754534700000|2025-08-07 02:45:00|672.9|671.9|672.5|671.5|672.9|671.9|672.3|671.3|0
1754535000000|2025-08-07 02:50:00|672.4|671.4|672.8|671.8|672.8|671.8|672.4|671.4|0
1754535300000|2025-08-07 02:55:00|672.6|671.6|672.3|671.3|672.8|671.8|672.3|671.3|0
1754535600000|2025-08-07 03:00:00|672.5|671.5|672|671|672.5|671.5|672|671|0
1754535900000|2025-08-07 03:05:00|672.1|671.1|672.5|671.5|672.8|671.8|672.1|671.1|0
1754536200000|2025-08-07 03:10:00|672.4|671.4|672.4|671.4|672.5|671.5|672.3|671.3|0
1754536500000|2025-08-07 03:15:00|672.3|671.3|672.8|671.8|672.9|671.9|672.3|671.3|0
1754536800000|2025-08-07 03:20:00|672.9|671.9|673|672|673.1|672.1|672.8|671.8|0
1754537100000|2025-08-07 03:25:00|673.1|672.1|673|672|673.3|672.3|673|672|0
1754537400000|2025-08-07 03:30:00|672.8|671.8|672.3|671.3|673|672|672.3|671.3|0
1754537700000|2025-08-07 03:35:00|672.5|671.5|672.5|671.5|672.8|671.8|672.5|671.5|0
1754538000000|2025-08-07 03:40:00|672.4|671.4|672.6|671.6|672.8|671.8|672.4|671.4|0
1754538300000|2025-08-07 03:45:00|672.8|671.8|672.8|671.8|673|672|672.6|671.6|0
1754538600000|2025-08-07 03:50:00|672.6|671.6|672.8|671.8|672.8|671.8|672.5|671.5|0
1754538900000|2025-08-07 03:55:00|672.6|671.6|672.8|671.8|672.8|671.8|672.6|671.6|0
1754539200000|2025-08-07 04:00:00|672.5|671.5|672.3|671.3|672.5|671.5|672|671|0
1754539500000|2025-08-07 04:05:00|672|671|672|671|672.1|671.1|671.9|670.9|0
1754539800000|2025-08-07 04:10:00|672.1|671.1|671.9|670.9|672.3|671.3|671.8|670.8|0
1754540100000|2025-08-07 04:15:00|672|671|672.3|671.3|672.5|671.5|672|671|0
1754540400000|2025-08-07 04:20:00|672|671|672.3|671.3|672.3|671.3|672|671|0
1754540700000|2025-08-07 04:25:00|672.1|671.1|672.3|671.3|672.3|671.3|672.1|671.1|0
1754541000000|2025-08-07 04:30:00|672.5|671.5|672.8|671.8|673|672|672.5|671.5|0
1754541300000|2025-08-07 04:35:00|672.9|671.9|673|672|673|672|672.8|671.8|1
1754541600000|2025-08-07 04:40:00|672.9|671.9|673.3|672.3|673.4|672.4|672.9|671.9|0
1754541900000|2025-08-07 04:45:00|673|672|673|672|673|672|672.9|671.9|0
1754542200000|2025-08-07 04:50:00|672.8|671.8|672.5|671.5|672.8|671.8|672.5|671.5|0
1754542500000|2025-08-07 04:55:00|672.4|671.4|671.3|670.3|672.5|671.5|671.1|670.1|0
1754542800000|2025-08-07 05:00:00|670.9|669.9|670.9|669.9|671.3|670.3|670.8|669.8|7
1754543100000|2025-08-07 05:05:00|670.8|669.8|671.3|670.3|671.5|670.5|670.8|669.8|0
1754543400000|2025-08-07 05:10:00|671|670|670.8|669.8|671.3|670.3|670.8|669.8|0
1754543700000|2025-08-07 05:15:00|670.9|669.9|671.1|670.1|671.1|670.1|670.8|669.8|1
1754544000000|2025-08-07 05:20:00|671|670|671.5|670.5|671.6|670.6|671|670|7
1754544300000|2025-08-07 05:25:00|671.4|670.4|671.5|670.5|671.8|670.8|671.1|670.1|2
1754544600000|2025-08-07 05:30:00|671.6|670.6|671.6|670.6|672.1|671.1|671.5|670.5|0
1754544900000|2025-08-07 05:35:00|671.8|670.8|671|670|671.9|670.9|671|670|2
1754545200000|2025-08-07 05:40:00|671.1|670.1|670.3|669.3|671.1|670.1|670.1|669.1|61
1754545500000|2025-08-07 05:45:00|670.1|669.1|670.1|669.1|670.3|669.3|670|669|0
1754545800000|2025-08-07 05:50:00|670.3|669.3|670.8|669.8|670.8|669.8|670|669|6
1754546100000|2025-08-07 05:55:00|670.6|669.6|670.8|669.8|670.9|669.9|670.3|669.3|3
1754546400000|2025-08-07 06:00:00|670.9|669.9|671.3|670.3|671.8|670.8|670.9|669.9|10
1754546700000|2025-08-07 06:05:00|671|670|671.3|670.3|671.3|670.3|670.5|669.5|3
1754547000000|2025-08-07 06:10:00|671.5|670.5|671.4|670.4|671.8|670.8|671|670|2
1754547300000|2025-08-07 06:15:00|671.3|670.3|671.3|670.3|671.4|670.4|671|670|30
1754547600000|2025-08-07 06:20:00|671.4|670.4|671.1|670.1|671.5|670.5|671.1|670.1|7
1754547900000|2025-08-07 06:25:00|671.3|670.3|670.9|669.9|671.5|670.5|670.6|669.6|6
1754548200000|2025-08-07 06:30:00|670.6|669.6|670.5|669.5|671|670|670|669|106
1754548500000|2025-08-07 06:35:00|670.4|669.4|670.3|669.3|670.8|669.8|670|669|25
1754548800000|2025-08-07 06:40:00|670.8|669.8|671|670|671.4|670.4|670.5|669.5|139
1754549100000|2025-08-07 06:45:00|670.8|669.8|670.4|669.4|671.3|670.3|670.1|669.1|22
1754549400000|2025-08-07 06:50:00|670.3|669.3|670|669|670.5|669.5|669.8|668.8|47
1754549700000|2025-08-07 06:55:00|670.3|669.3|671|670|671.5|670.5|669.8|668.8|103
1754550000000|2025-08-07 07:00:00|670.6|669.6|670|669|671|670|669.6|668.6|206
1754550300000|2025-08-07 07:05:00|670.4|669.4|671|670|672|671|670.4|669.4|38
1754550600000|2025-08-07 07:10:00|670.9|669.9|671|670|671.1|670.1|670.5|669.5|32
1754550900000|2025-08-07 07:15:00|670.9|669.9|672.5|671.5|672.8|671.8|670.9|669.4|352
1754551200000|2025-08-07 07:20:00|672.3|671.3|671.1|670.1|672.8|671.8|670.9|669.9|57
1754551500000|2025-08-07 07:25:00|671|670|670.6|669.6|671.3|670.3|670.6|669.6|107
1754551800000|2025-08-07 07:30:00|670.4|669.4|671.3|670.3|671.9|670.9|670.4|669.4|162
1754552100000|2025-08-07 07:35:00|671.4|670.4|671|670|671.4|670.4|670|669|24
1754552400000|2025-08-07 07:40:00|670.9|669.9|671|670|671.3|670.3|670.4|669.4|12
1754552700000|2025-08-07 07:45:00|670.6|669.6|670.1|669.1|671|670|670|669|97
1754553000000|2025-08-07 07:50:00|670|669|670|669|670.1|669.1|669.3|668.3|263
1754553300000|2025-08-07 07:55:00|670.1|669.1|669.8|668.8|670.4|669.4|669.8|668.8|7
1754553600000|2025-08-07 08:00:00|670.1|669.1|666.6|665.6|670.1|669.1|666.3|665.3|403
1754553900000|2025-08-07 08:05:00|666.8|665.8|665.5|664.5|666.9|665.9|664.8|663.8|45
1754554200000|2025-08-07 08:10:00|665.6|664.6|665.9|664.9|666.1|665.1|664.6|663.6|175
1754554500000|2025-08-07 08:15:00|666.1|665.1|669.8|668.8|670|669|666.1|665.1|316
1754554800000|2025-08-07 08:20:00|669.9|668.9|669.1|668.1|669.9|668.9|668.8|667.8|566
1754555100000|2025-08-07 08:25:00|669.3|668.3|669.3|668.3|669.6|668.6|668.8|667.8|120
1754555400000|2025-08-07 08:30:00|669|668|666.3|665.3|669.3|668.3|665|664|112
1754555700000|2025-08-07 08:35:00|666.5|665.5|667.8|666.8|668.8|667.8|666.3|665.3|33
1754556000000|2025-08-07 08:40:00|667.6|666.6|669.8|668.8|670.5|669.5|667.5|666.5|188
1754556300000|2025-08-07 08:45:00|669.6|668.6|670.4|669.4|670.8|669.8|669.6|668.6|47
1754556600000|2025-08-07 08:50:00|670.3|669.3|669.5|668.5|670.4|669.4|669.1|668.1|129
1754556900000|2025-08-07 08:55:00|669.3|668.3|669.1|668.1|669.3|668.3|668|667|63
1754557200000|2025-08-07 09:00:00|669.3|668.3|669|668|669.4|668.4|668|667|36
1754557500000|2025-08-07 09:05:00|668.8|667.8|669.1|668.1|670.4|669.4|668.8|667.8|334
1754557800000|2025-08-07 09:10:00|669|668|669.3|668.3|669.6|668.6|668.8|667.8|365
1754558100000|2025-08-07 09:15:00|669.4|668.4|669.4|668.4|669.5|668.5|668.8|667.8|28
1754558400000|2025-08-07 09:20:00|669.5|668.5|668.8|667.8|669.5|668.5|668.3|667.3|358
1754558700000|2025-08-07 09:25:00|668.6|667.6|668.6|667.6|668.9|667.9|668.3|667.3|450
1754559000000|2025-08-07 09:30:00|668.5|667.5|667.6|666.6|669|668|667.5|666.5|412
1754559300000|2025-08-07 09:35:00|667.3|666.3|668.6|667.6|668.6|667.6|667.3|666.3|103
1754559600000|2025-08-07 09:40:00|668.5|667.5|668.1|667.1|668.8|667.8|667.6|666.6|5
1754559900000|2025-08-07 09:45:00|668.4|667.4|668.4|667.4|670.1|669.1|668.1|667.1|223
1754560200000|2025-08-07 09:50:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|305
1754560500000|2025-08-07 09:55:00|668.8|667.8|671.8|670.8|671.8|670.8|668.8|667.8|231
1754560800000|2025-08-07 10:00:00|672|671|673.1|672.1|673.4|672.4|671.8|670.8|72
1754561100000|2025-08-07 10:05:00|673.4|672.4|675.3|674.3|675.4|674.4|673.4|672.4|295
1754561400000|2025-08-07 10:10:00|675.1|674.1|673.3|672.3|675.1|674.1|672.5|671.5|92
1754561700000|2025-08-07 10:15:00|673|672|672.8|671.8|673.6|672.6|672.8|671.8|15
1754562000000|2025-08-07 10:20:00|672.6|671.6|672.3|671.3|672.6|671.6|671.5|670.5|73
1754562300000|2025-08-07 10:25:00|672.1|671.1|673.3|672.3|673.5|672.5|672.1|671.1|13
1754562600000|2025-08-07 10:30:00|673.1|672.1|673|672|674.4|673.4|673|672|22
1754562900000|2025-08-07 10:35:00|673.1|672.1|673.5|672.5|673.8|672.8|673|672|26
1754563200000|2025-08-07 10:40:00|673.6|672.6|674.3|673.3|674.9|673.9|673.5|672.5|63
1754563500000|2025-08-07 10:45:00|674.4|673.4|675.4|674.4|676|675|674|673|79
1754563800000|2025-08-07 10:50:00|675.3|674.3|673.8|672.8|675.6|674.6|673.8|672.8|252
1754564100000|2025-08-07 10:55:00|674|673|672.8|671.8|674|673|672.8|671.8|575
1754564400000|2025-08-07 11:00:00|672.9|671.9|672.9|671.9|673.6|672.6|672.4|671.4|62
1754564700000|2025-08-07 11:05:00|673|672|673|672|673.6|672.6|672.8|671.8|13
1754565000000|2025-08-07 11:10:00|672.9|671.9|672|671|673|672|671.5|670.5|12
1754565300000|2025-08-07 11:15:00|672.1|671.1|670.4|669.4|672.3|671.3|670|669|1684
1754565600000|2025-08-07 11:20:00|670.3|669.3|669.5|668.5|670.5|669.5|669.1|668.1|65
1754565900000|2025-08-07 11:25:00|669.6|668.6|668.3|667.3|669.6|668.6|668.3|667.3|258
1754566200000|2025-08-07 11:30:00|668.4|667.4|669|668|669|668|668|667|38
1754566500000|2025-08-07 11:35:00|669.1|668.1|669|668|669.9|668.9|668.9|667.9|87
1754566800000|2025-08-07 11:40:00|668.6|667.6|669.6|668.6|669.8|668.8|668.5|667.5|97
1754567100000|2025-08-07 11:45:00|669.9|668.9|669.5|668.5|670.1|669.1|669.5|668.5|194
1754567400000|2025-08-07 11:50:00|669.4|668.4|669.5|668.5|669.9|668.9|669.1|668.1|207
1754567700000|2025-08-07 11:55:00|669.4|668.4|669|668|669.5|668.5|668.3|667.3|65
1754568000000|2025-08-07 12:00:00|668.9|667.9|670.1|669.1|670.6|669.6|668.6|667.6|163
1754568300000|2025-08-07 12:05:00|670|669|670.5|669.5|670.9|669.9|669.5|668.5|117
1754568600000|2025-08-07 12:10:00|670.6|669.6|672|671|672.3|671.3|670.4|669.4|154
1754568900000|2025-08-07 12:15:00|672.1|671.1|672.6|671.6|672.6|671.6|671.6|670.6|337
1754569200000|2025-08-07 12:20:00|672.8|671.8|673.5|672.5|673.5|672.5|672.3|671.3|32
1754569500000|2025-08-07 12:25:00|673.8|672.8|673|672|673.8|672.8|672.5|671.5|40
1754569800000|2025-08-07 12:30:00|673.1|672.1|674.3|673.3|674.6|673.6|672.9|671.9|54
1754570100000|2025-08-07 12:35:00|674.4|673.4|672.9|671.9|674.4|673.4|672.9|671.9|202
1754570400000|2025-08-07 12:40:00|673|672|674|673|674|673|673|672|165
1754570700000|2025-08-07 12:45:00|674.1|673.1|674.5|673.5|674.8|673.8|673.8|672.8|82
1754571000000|2025-08-07 12:50:00|674.3|673.3|674.8|673.8|675.1|674.1|673.8|672.8|93
1754571300000|2025-08-07 12:55:00|674.5|673.5|674.5|673.5|675.5|674.5|674.5|673.5|91
1754571600000|2025-08-07 13:00:00|674.8|673.8|675.3|674.3|675.4|674.4|674|673|141
1754571900000|2025-08-07 13:05:00|675.4|674.4|674|673|675.4|674.4|674|673|75
1754572200000|2025-08-07 13:10:00|673.8|672.8|672.5|671.5|673.8|672.8|672.5|671.5|98
1754572500000|2025-08-07 13:15:00|672.4|671.4|672.5|671.5|672.6|671.6|671.1|670.1|69
1754572800000|2025-08-07 13:20:00|672.6|671.6|672.3|671.3|673.3|672.3|671.8|670.8|327
1754573100000|2025-08-07 13:25:00|672.4|671.4|672.8|671.8|673.8|672.8|672.4|671.4|21
1754573400000|2025-08-07 13:30:00|672.6|671.6|671.9|670.9|672.6|671.6|671.5|670.5|61
1754573700000|2025-08-07 13:35:00|672|671|673.9|672.9|673.9|672.9|671.5|670.5|28
1754574000000|2025-08-07 13:40:00|674|673|673.3|672.3|675.1|674.1|673|672|686
1754574300000|2025-08-07 13:45:00|673|672|671.8|670.8|673.6|672.6|671.6|670.6|825
1754574600000|2025-08-07 13:50:00|671.5|670.5|672|671|672.5|671.5|671.5|670.5|59
1754574900000|2025-08-07 13:55:00|672.4|671.4|672.5|671.5|673.3|672.3|672.1|671.1|204
1754575200000|2025-08-07 14:00:00|672.6|671.6|673.4|672.4|673.9|672.9|671.5|670.5|126
1754575500000|2025-08-07 14:05:00|673.1|672.1|673.5|672.5|675.1|674.1|673|672|116
1754575800000|2025-08-07 14:10:00|673.4|672.4|673.6|672.6|673.6|672.6|672.8|671.8|32
1754576100000|2025-08-07 14:15:00|673.5|672.5|671.3|670.3|673.8|672.8|671.3|670.3|257
1754576400000|2025-08-07 14:20:00|671.1|670.1|670.5|669.5|671.6|670.6|670.4|669.4|62
1754576700000|2025-08-07 14:25:00|670.6|669.6|670.4|669.4|670.8|669.8|669.4|668.4|265
1754577000000|2025-08-07 14:30:00|670.3|669.3|670.6|669.6|671.1|670.1|669.9|668.9|111
1754577300000|2025-08-07 14:35:00|670.9|669.9|671|670|671.6|670.6|670.1|669.1|181
1754577600000|2025-08-07 14:40:00|670.9|669.9|671.5|670.5|672.6|671.6|670.9|669.9|148
1754577900000|2025-08-07 14:45:00|671.4|670.4|670.6|669.6|671.9|670.9|670|669|42
1754578200000|2025-08-07 14:50:00|670.4|669.4|669.9|668.9|670.4|669.4|669.5|668.5|214
1754578500000|2025-08-07 14:55:00|670.1|669.1|668|667|670.1|669.1|667.8|666.8|257
1754578800000|2025-08-07 15:00:00|668.1|667.1|669.1|668.1|669.8|668.8|668.1|667.1|146
1754579100000|2025-08-07 15:05:00|668.8|667.8|668.8|667.8|668.9|667.9|668.1|667.1|332
1754579400000|2025-08-07 15:10:00|668.6|667.6|668|667|669.5|668.5|667.6|666.6|293
1754579700000|2025-08-07 15:15:00|667.9|666.9|670.8|669.8|670.9|669.9|667.6|666.6|342
1754580000000|2025-08-07 15:20:00|671|670|670.8|669.8|671.1|670.1|670.1|669.1|394
1754580300000|2025-08-07 15:25:00|670.9|669.9|670.8|669.8|671.9|670.9|669.8|668.8|1117
1754580600000|2025-08-07 15:30:00|670.5|669.5|668.3|667.3|670.9|669.9|668|667|368
1754580900000|2025-08-07 15:35:00|668.6|667.6|668.8|667.8|669|668|667.8|666.8|265
1754581200000|2025-08-07 15:40:00|668.6|667.6|668.6|667.6|668.9|667.9|668.5|667.5|15
1754581500000|2025-08-07 15:45:00|668.5|667.5|669.3|668.3|671.1|670.1|668.5|667.5|374
1754581800000|2025-08-07 15:50:00|669.5|668.5|670.5|669.5|670.6|669.6|669.3|668.3|100
1754582100000|2025-08-07 15:55:00|670.4|669.4|671|670|671.1|670.1|670.3|669.3|34
1754582400000|2025-08-07 16:00:00|670.9|669.9|671.8|670.8|672.6|671.6|670.9|669.9|550
1754582700000|2025-08-07 16:05:00|672.1|671.1|673.1|672.1|673.1|672.1|671.4|670.4|133
1754583000000|2025-08-07 16:10:00|673.3|672.3|674.3|673.3|674.8|673.8|673.1|672.1|39
1754583300000|2025-08-07 16:15:00|674.4|673.4|674.4|673.4|674.6|673.6|673.9|672.9|20
1754583600000|2025-08-07 16:20:00|674.5|673.5|673.6|672.6|674.5|673.5|672.8|671.8|39
1754583900000|2025-08-07 16:25:00|673.9|672.9|674.1|673.1|674.4|673.4|673.8|672.8|22
1754584200000|2025-08-07 16:30:00|674.3|673.3|674.5|673.5|674.9|673.9|674.1|673.1|50
1754584500000|2025-08-07 16:35:00|674.6|673.6|674.1|673.1|674.6|673.6|674|673|11
1754584800000|2025-08-07 16:40:00|674|673|673.6|672.6|674|673|673.4|672.4|3
1754585100000|2025-08-07 16:45:00|673.5|672.5|672.6|671.6|673.5|672.5|672.1|671.1|13
1754585400000|2025-08-07 16:50:00|672.5|671.5|672|671|672.8|671.8|671.9|670.9|9
1754585700000|2025-08-07 16:55:00|672.1|671.1|671.8|670.8|672.6|671.6|671.8|670.8|12
1754586000000|2025-08-07 17:00:00|671.9|670.9|671|670|672.3|671.3|670.6|669.6|10
1754586300000|2025-08-07 17:05:00|671.3|670.3|670|669|671.4|670.4|669.9|668.9|287
1754586600000|2025-08-07 17:10:00|669.9|668.9|669.3|668.3|669.9|668.9|669.1|668.1|7
1754586900000|2025-08-07 17:15:00|669.1|668.1|669.4|668.4|669.5|668.5|668.8|667.8|10
1754587200000|2025-08-07 17:20:00|669.5|668.5|669.3|668.3|669.8|668.8|669|668|10
1754587500000|2025-08-07 17:25:00|669.4|668.4|669.3|668.3|669.9|668.9|669|668|60
1754587800000|2025-08-07 17:30:00|669.4|668.4|669.4|668.4|669.6|668.6|669.1|668.1|10
1754588100000|2025-08-07 17:35:00|669.3|668.3|667.9|666.9|669.5|668.5|667.6|666.6|378
1754588400000|2025-08-07 17:40:00|667.8|666.8|669.1|668.1|669.4|668.4|667.8|666.8|107
1754588700000|2025-08-07 17:45:00|669|668|669|668|669.6|668.6|668.4|667.4|11
1754589000000|2025-08-07 17:50:00|668.9|667.9|669|668|669.1|668.1|668.4|667.4|8
1754589300000|2025-08-07 17:55:00|669.1|668.1|668.9|667.9|669.6|668.6|668.9|667.9|3
1754589600000|2025-08-07 18:00:00|669|668|669.3|668.3|669.6|668.6|668.8|667.8|6
1754589900000|2025-08-07 18:05:00|669.4|668.4|669.9|668.9|669.9|668.9|669.3|668.3|9
1754590200000|2025-08-07 18:10:00|670.1|669.1|669.9|668.9|670.4|669.4|669.9|668.9|17
1754590500000|2025-08-07 18:15:00|669.8|668.8|669.9|668.9|670.1|669.1|669.8|668.8|15
1754590800000|2025-08-07 18:20:00|670|669|669.6|668.6|670.1|669.1|669.4|668.4|21
1754591100000|2025-08-07 18:25:00|669.5|668.5|667.6|666.6|669.5|668.5|667.4|666.4|131
1754591400000|2025-08-07 18:30:00|667.5|666.5|666.8|665.8|667.6|666.6|666.6|665.6|32
1754591700000|2025-08-07 18:35:00|666.9|665.9|667.1|666.1|667.3|666.3|666.9|665.9|4
1754592000000|2025-08-07 18:40:00|667|666|667.5|666.5|667.8|666.8|667|666|0
1754592300000|2025-08-07 18:45:00|667.4|666.4|667.5|666.5|667.5|666.5|667.3|666.3|2
1754592600000|2025-08-07 18:50:00|667.6|666.6|667.5|666.5|667.6|666.6|667.4|666.4|3
1754592900000|2025-08-07 18:55:00|667.4|666.4|666.9|665.9|667.5|666.5|666.9|665.9|6
1754593200000|2025-08-07 19:00:00|667.1|666.1|666.8|665.8|667.1|666.1|666.6|665.6|0
1754593500000|2025-08-07 19:05:00|666.6|665.6|666.8|665.8|666.8|665.8|666.6|665.6|1
1754593800000|2025-08-07 19:10:00|666.6|665.6|666.5|665.5|666.8|665.8|666.5|665.5|1
1754594100000|2025-08-07 19:15:00|666.4|665.4|666.8|665.8|667|666|666.4|665.4|8
1754594400000|2025-08-07 19:20:00|666.9|665.9|667|666|667|666|666.8|665.8|0
1754594700000|2025-08-07 19:25:00|666.9|665.9|666.8|665.8|666.9|665.9|666.6|665.6|10
1754595000000|2025-08-07 19:30:00|666.9|665.9|666.4|665.4|666.9|665.9|666.1|665.1|16
1754595300000|2025-08-07 19:35:00|666.3|665.3|666|665|666.4|665.4|666|665|3
1754595600000|2025-08-07 19:40:00|666.1|665.1|666|665|666.1|665.1|665.9|664.9|0
1754595900000|2025-08-07 19:45:00|666.1|665.1|666.1|665.1|666.3|665.3|666|665|1
1754596200000|2025-08-07 19:50:00|666.3|665.3|665.6|664.6|666.3|665.3|665.6|664.6|246
1754596500000|2025-08-07 19:55:00|665.8|664.8|665.8|664.8|665.9|664.9|665.6|664.6|4
1754596800000|2025-08-07 20:00:00|665.9|664.9|665.9|664.9|665.9|664.9|665.8|664.8|21
1754597100000|2025-08-07 20:05:00|665.8|664.8|665.9|664.9|665.9|664.9|665.8|664.8|0
1754597400000|2025-08-07 20:10:00|||||||||146
1754597700000|2025-08-07 20:15:00|666.5|665.5|666.5|665.5|666.8|665.8|666.5|665.5|93
1754598000000|2025-08-07 20:20:00|666.6|665.6|666.5|665.5|666.8|665.8|666.5|665.5|0
1754598300000|2025-08-07 20:25:00|666.3|665.3|666|665|666.5|665.5|665.8|664.8|1
1754598600000|2025-08-07 20:30:00|666.3|665.3|666.1|665.1|666.3|665.3|666|665|7
1754598900000|2025-08-07 20:35:00|666.3|665.3|666.3|665.3|666.3|665.3|666.1|665.1|0
1754599200000|2025-08-07 20:40:00|666.1|665.1|666.3|665.3|666.3|665.3|666|665|0
1754599500000|2025-08-07 20:45:00|666.4|665.4|666.5|665.5|666.5|665.5|666.3|665.3|0
1754599800000|2025-08-07 20:50:00|666.4|665.4|666.1|665.1|666.5|665.5|666|665|19
1754600100000|2025-08-07 20:55:00|666.3|665.3|665.9|664.9|666.3|665.3|665.9|664.9|27
1754600400000|2025-08-07 21:00:00|666|665|666|665|666|665|666|665|0
1754601000000|2025-08-07 21:10:00|665.9|664.9|665.9|664.9|666|665|665.9|664.9|3
1754601600000|2025-08-07 21:20:00|666|665|665.9|664.9|666|665|665.9|664.9|6
1754601900000|2025-08-07 21:25:00|666|665|665.9|664.9|666|665|665.9|664.9|0
1754602200000|2025-08-07 21:30:00|666|665|666|665|666|665|666|665|0
1754602500000|2025-08-07 21:35:00|665.9|664.9|665.9|664.9|665.9|664.9|665.9|664.9|0
1754602800000|2025-08-07 21:40:00|666|665|665.9|664.9|666|665|665.9|664.9|0
1754603400000|2025-08-07 21:50:00|665.6|664.6|665.6|664.6|665.6|664.6|665.6|664.6|0
1754603700000|2025-08-07 21:55:00|666.1|665.1|666.1|665.1|666.1|665.1|666.1|665.1|0
1754611200000|2025-08-08 00:00:00|666|665|665.8|664.8|666.1|665.1|665.8|664.8|46
1754611500000|2025-08-08 00:05:00|665.9|664.9|666|665|666|665|665.6|664.6|119
1754611800000|2025-08-08 00:10:00|665.9|664.9|666|665|666.1|665.1|665.8|664.8|0
1754612100000|2025-08-08 00:15:00|666.1|665.1|666|665|666.1|665.1|666|665|1
1754612400000|2025-08-08 00:20:00|666.3|665.3|666.3|665.3|666.5|665.5|666|665|0
1754612700000|2025-08-08 00:25:00|666.5|665.5|666.5|665.5|666.8|665.8|666.5|665.5|0
1754613000000|2025-08-08 00:30:00|666.6|665.6|666.5|665.5|666.8|665.8|666.5|665.5|0
1754613300000|2025-08-08 00:35:00|666.8|665.8|666.5|665.5|666.8|665.8|666.5|665.5|0
1754613600000|2025-08-08 00:40:00|666.6|665.6|666.6|665.6|666.6|665.6|666.5|665.5|0
1754613900000|2025-08-08 00:45:00|666.5|665.5|666.5|665.5|666.8|665.8|666.5|665.5|0
1754614200000|2025-08-08 00:50:00|666.4|665.4|666.5|665.5|666.5|665.5|666.3|665.3|0
1754614500000|2025-08-08 00:55:00|666.4|665.4|666.8|665.8|666.8|665.8|666.4|665.4|0
1754614800000|2025-08-08 01:00:00|667|666|666.5|665.5|667|666|666.4|665.4|0
1754615100000|2025-08-08 01:05:00|666.4|665.4|666.6|665.6|666.6|665.6|666.3|665.3|0
1754615400000|2025-08-08 01:10:00|666.5|665.5|666.6|665.6|666.8|665.8|666.3|665.3|7
1754615700000|2025-08-08 01:15:00|666.8|665.8|667.3|666.3|667.3|666.3|666.8|665.8|0
1754616000000|2025-08-08 01:20:00|667|666|667.4|666.4|667.5|666.5|666.6|665.6|0
1754616300000|2025-08-08 01:25:00|667.3|666.3|667.8|666.8|667.8|666.8|667.3|666.3|0
1754616600000|2025-08-08 01:30:00|668|667|668.5|667.5|668.9|667.9|667.9|666.9|0
1754616900000|2025-08-08 01:35:00|668.4|667.4|668|667|668.5|667.5|668|667|1
1754617200000|2025-08-08 01:40:00|667.9|666.9|668.3|667.3|668.4|667.4|667.8|666.8|0
1754617500000|2025-08-08 01:45:00|668.1|667.1|668|667|668.1|667.1|667.8|666.8|0
1754617800000|2025-08-08 01:50:00|667.9|666.9|668|667|668.3|667.3|667.9|666.9|0
1754618100000|2025-08-08 01:55:00|667.9|666.9|667.8|666.8|668|667|667.8|666.8|0
1754618400000|2025-08-08 02:00:00|667.9|666.9|668.1|667.1|668.5|667.5|667.8|666.8|0
1754618700000|2025-08-08 02:05:00|668.3|667.3|667.5|666.5|668.5|667.5|667.5|666.5|0
1754619000000|2025-08-08 02:10:00|667.3|666.3|667.3|666.3|667.4|666.4|667|666|0
1754619300000|2025-08-08 02:15:00|667.4|666.4|667.3|666.3|667.5|666.5|667.3|666.3|0
1754619600000|2025-08-08 02:20:00|667.1|666.1|667.5|666.5|667.5|666.5|667.1|666.1|0
1754619900000|2025-08-08 02:25:00|667.4|666.4|667.3|666.3|667.5|666.5|667|666|20
1754620200000|2025-08-08 02:30:00|667.1|666.1|666.6|665.6|667.3|666.3|666.4|665.4|0
1754620500000|2025-08-08 02:35:00|666.5|665.5|668.3|667.3|668.4|667.4|666.5|665.5|445
1754620800000|2025-08-08 02:40:00|668|667|667.6|666.6|668|667|667.5|666.5|24
1754621100000|2025-08-08 02:45:00|667.5|666.5|667.8|666.8|667.8|666.8|667.5|666.5|0
1754621400000|2025-08-08 02:50:00|668|667|668|667|668|667|667.8|666.8|0
1754621700000|2025-08-08 02:55:00|667.9|666.9|668|667|668|667|667.8|666.8|0
1754622000000|2025-08-08 03:00:00|668.3|667.3|668|667|668.3|667.3|668|667|0
1754622300000|2025-08-08 03:05:00|667.9|666.9|667.4|666.4|668|667|667.3|666.3|46
1754622600000|2025-08-08 03:10:00|667.3|666.3|667.3|666.3|667.8|666.8|667.3|666.3|0
1754622900000|2025-08-08 03:15:00|667.1|666.1|667.1|666.1|667.3|666.3|667.1|666.1|0
1754623200000|2025-08-08 03:20:00|667|666|667.3|666.3|667.3|666.3|667|666|0
1754623500000|2025-08-08 03:25:00|667.1|666.1|667.4|666.4|667.5|666.5|667.1|666.1|0
1754623800000|2025-08-08 03:30:00|667.5|666.5|667.5|666.5|667.5|666.5|667.4|666.4|0
1754624100000|2025-08-08 03:35:00|667.8|666.8|668.3|667.3|668.3|667.3|667.6|666.6|0
1754624400000|2025-08-08 03:40:00|668.1|667.1|668.4|667.4|668.4|667.4|668.1|667.1|0
1754624700000|2025-08-08 03:45:00|668.5|667.5|668.5|667.5|668.8|667.8|668.4|667.4|1
1754625000000|2025-08-08 03:50:00|668.4|667.4|668.4|667.4|668.5|667.5|668.4|667.4|0
1754625300000|2025-08-08 03:55:00|668.5|667.5|668.4|667.4|668.6|667.6|668.4|667.4|0
1754625600000|2025-08-08 04:00:00|668.1|667.1|668.3|667.3|668.5|667.5|668.1|667.1|0
1754625900000|2025-08-08 04:05:00|668.1|667.1|668|667|668.3|667.3|668|667|0
1754626200000|2025-08-08 04:10:00|667.9|666.9|667.8|666.8|668|667|667.8|666.8|0
1754626500000|2025-08-08 04:15:00|667.6|666.6|667.8|666.8|667.8|666.8|667.4|666.4|0
1754627100000|2025-08-08 04:25:00|667.9|666.9|667.5|666.5|667.9|666.9|667.5|666.5|0
1754627400000|2025-08-08 04:30:00|667.4|666.4|667.4|666.4|667.4|666.4|667.4|666.4|0
1754627700000|2025-08-08 04:35:00|667.5|666.5|667.5|666.5|667.5|666.5|667.4|666.4|0
1754628000000|2025-08-08 04:40:00|667.4|666.4|667.3|666.3|667.5|666.5|667|666|0
1754628300000|2025-08-08 04:45:00|667.1|666.1|666.9|665.9|667.3|666.3|666.9|665.9|8
1754628600000|2025-08-08 04:50:00|667|666|667|666|667|666|666.9|665.9|0
1754628900000|2025-08-08 04:55:00|666.9|665.9|666.6|665.6|666.9|665.9|666.6|665.6|0
1754629200000|2025-08-08 05:00:00|666.8|665.8|666.6|665.6|666.8|665.8|666.5|665.5|2
1754629500000|2025-08-08 05:05:00|667|666|666.9|665.9|667|666|666.9|665.9|0
1754629800000|2025-08-08 05:10:00|667|666|667|666|667|666|666.9|665.9|0
1754630100000|2025-08-08 05:15:00|666.9|665.9|667.3|666.3|667.3|666.3|666.8|665.8|5
1754630400000|2025-08-08 05:20:00|667|666|667|666|667|666|667|666|0
1754630700000|2025-08-08 05:25:00|666.8|665.8|666.5|665.5|666.8|665.8|666.4|665.4|0
1754631000000|2025-08-08 05:30:00|666.6|665.6|665.9|664.9|666.8|665.8|665.9|664.9|0
1754631300000|2025-08-08 05:35:00|665.8|664.8|666.9|665.9|667.1|666.1|665.8|664.8|3
1754631600000|2025-08-08 05:40:00|666.8|665.8|666.9|665.9|667|666|666.6|665.6|0
1754631900000|2025-08-08 05:45:00|667|666|667|666|667.4|666.4|666.6|665.6|1
1754632200000|2025-08-08 05:50:00|667.1|666.1|666.9|665.9|667.1|666.1|666.4|665.4|0
1754632500000|2025-08-08 05:55:00|666.8|665.8|666.4|665.4|667|666|666.4|665.4|11
1754632800000|2025-08-08 06:00:00|666.3|665.3|666|665|666.4|665.4|665.9|664.9|6
1754633100000|2025-08-08 06:05:00|666.3|665.3|666.1|665.1|666.3|665.3|665.9|664.9|8
1754633400000|2025-08-08 06:10:00|666|665|666.3|665.3|666.3|665.3|665.6|664.6|0
1754633700000|2025-08-08 06:15:00|666.1|665.1|666|665|666.1|665.1|665.6|664.6|5
1754634000000|2025-08-08 06:20:00|665.9|664.9|664.4|663.4|665.9|664.9|664.4|663.4|209
1754634300000|2025-08-08 06:25:00|664.1|663.1|663.5|662.5|664.1|663.1|663.4|662.4|20
1754634600000|2025-08-08 06:30:00|663.6|662.6|663.5|662.5|663.9|662.9|663.4|662.4|2
1754634900000|2025-08-08 06:35:00|663.6|662.6|663.1|662.1|663.6|662.6|662.3|661.3|49
1754635200000|2025-08-08 06:40:00|663.3|662.3|663.4|662.4|663.5|662.5|663|662|6
1754635500000|2025-08-08 06:45:00|663.1|662.1|663|662|663.6|662.6|663|662|10
1754635800000|2025-08-08 06:50:00|663.1|662.1|663.5|662.5|663.8|662.8|663.1|662.1|2
1754636100000|2025-08-08 06:55:00|663.6|662.6|664.6|663.6|665.1|664.1|663.6|662.6|336
1754636400000|2025-08-08 07:00:00|664.9|663.9|663.9|662.9|664.9|663.9|663.6|662.6|50
1754636700000|2025-08-08 07:05:00|664|663|664.6|663.6|664.6|663.6|664|663|44
1754637000000|2025-08-08 07:10:00|665.1|664.1|666.8|665.8|667|666|665.1|664.1|61
1754637300000|2025-08-08 07:15:00|666.6|665.6|668.9|667.9|669|668|666.4|665.4|111
1754637600000|2025-08-08 07:20:00|668.8|667.8|669.1|668.1|669.8|668.8|668.8|667.8|41
1754637900000|2025-08-08 07:25:00|669.3|668.3|668.5|667.5|669.3|668.3|667.6|666.6|333
1754638200000|2025-08-08 07:30:00|668.6|667.6|669.3|668.3|669.3|668.3|667.5|666.5|14
1754638500000|2025-08-08 07:35:00|669.5|668.5|668.6|667.6|669.5|668.5|668.6|667.6|7
1754638800000|2025-08-08 07:40:00|668.5|667.5|667.5|666.5|668.5|667.5|666.8|665.8|416
1754639100000|2025-08-08 07:45:00|667.8|666.8|669|668|669.1|668.1|667.6|666.6|97
1754639400000|2025-08-08 07:50:00|668.9|667.9|670.9|669.9|671|670|668.9|667.9|53
1754639700000|2025-08-08 07:55:00|671|670|670.9|669.9|671.5|670.5|670.9|669.9|57
1754640000000|2025-08-08 08:00:00|671.1|670.1|671.1|670.1|672.1|671.1|670.8|669.8|130
1754640300000|2025-08-08 08:05:00|671|670|671.1|670.1|671.4|670.4|670.6|669.6|136
1754640600000|2025-08-08 08:10:00|670.9|669.9|669.8|668.8|671|670|669.6|668.6|48
1754640900000|2025-08-08 08:15:00|669.6|668.6|670.4|669.4|670.5|669.5|669.3|668.3|196
1754641200000|2025-08-08 08:20:00|670.3|669.3|670.5|669.5|670.9|669.9|669.5|668.5|80
1754641500000|2025-08-08 08:25:00|670.6|669.6|670.1|669.1|670.8|669.8|669.9|668.9|75
1754641800000|2025-08-08 08:30:00|670.3|669.3|672.3|671.3|672.5|671.5|670|669|283
1754642100000|2025-08-08 08:35:00|672.4|671.4|672.5|671.5|672.5|671.5|671.3|670.3|457
1754642400000|2025-08-08 08:40:00|672.3|671.3|673.6|672.6|673.8|672.8|672.3|671.3|51
1754642700000|2025-08-08 08:45:00|673.8|672.8|675.3|674.3|675.4|674.4|673.3|672.3|87
1754643000000|2025-08-08 08:50:00|675.4|674.4|674|673|675.4|674.4|673.8|672.8|485
1754643300000|2025-08-08 08:55:00|673.9|672.9|675|674|675.1|674.1|673|672|107
1754643600000|2025-08-08 09:00:00|674.8|673.8|674.5|673.5|674.8|673.8|673.8|672.8|144
1754643900000|2025-08-08 09:05:00|674.8|673.8|675|674|675.5|674.5|674|673|36
1754644200000|2025-08-08 09:10:00|674.9|673.9|675.6|674.6|675.6|674.6|674.9|673.9|146
1754644500000|2025-08-08 09:15:00|675.8|674.8|674.1|673.1|675.8|674.8|673.9|672.9|56
1754644800000|2025-08-08 09:20:00|674.3|673.3|673.9|672.9|674.8|673.8|673.9|672.9|19
1754645100000|2025-08-08 09:25:00|674|673|674.8|673.8|674.8|673.8|673.8|672.8|51
1754645400000|2025-08-08 09:30:00|674.6|673.6|674.8|673.8|674.8|673.8|674.3|673.3|186
1754645700000|2025-08-08 09:35:00|674.6|673.6|675.8|674.8|676|675|674.5|673.5|94
1754646000000|2025-08-08 09:40:00|675.6|674.6|675|674|675.8|674.8|674.6|673.6|100
1754646300000|2025-08-08 09:45:00|675.1|674.1|675.4|674.4|675.4|674.4|674.8|673.8|93
1754646600000|2025-08-08 09:50:00|675.5|674.5|675.8|674.8|676|675|675.3|674.3|30
1754646900000|2025-08-08 09:55:00|675.9|674.9|677|676|677.3|676.3|675.9|674.9|701
1754647200000|2025-08-08 10:00:00|677.1|676.1|677.9|676.9|678.1|677.1|677.1|676.1|342
1754647500000|2025-08-08 10:05:00|678|677|677.6|676.6|678.3|677.3|677.6|676.6|170
1754647800000|2025-08-08 10:10:00|677.5|676.5|677.5|676.5|678|677|677.3|676.3|134
1754648100000|2025-08-08 10:15:00|677.4|676.4|678.1|677.1|678.1|677.1|677.1|676.1|19
1754648400000|2025-08-08 10:20:00|678|677|677.3|676.3|678.5|677.5|677.3|676.3|161
1754648700000|2025-08-08 10:25:00|677.4|676.4|677.4|676.4|677.6|676.6|677.1|676.1|42
1754649000000|2025-08-08 10:30:00|677.3|676.3|677|676|678.3|677.3|676.5|675.5|67
1754649300000|2025-08-08 10:35:00|676.9|675.9|678.8|677.8|679|678|676|675|79
1754649600000|2025-08-08 10:40:00|678.6|677.6|678.8|677.8|679|678|678|677|16
1754649900000|2025-08-08 10:45:00|678.5|677.5|678.8|677.8|679|678|678.5|677.5|57
1754650200000|2025-08-08 10:50:00|678.6|677.6|678.3|677.3|679.3|678.3|678.3|677.3|23
1754650500000|2025-08-08 10:55:00|678.4|677.4|677.8|676.8|678.8|677.8|677.8|676.8|65
1754650800000|2025-08-08 11:00:00|678|677|678|677|678.4|677.4|677.6|676.6|45
1754651100000|2025-08-08 11:05:00|678.1|677.1|678.1|677.1|678.3|677.3|677.4|676.4|36
1754651400000|2025-08-08 11:10:00|678|677|677.4|676.4|678|677|677.3|676.3|19
1754651700000|2025-08-08 11:15:00|677.3|676.3|677.4|676.4|677.5|676.5|677|676|95
1754652000000|2025-08-08 11:20:00|677.1|676.1|678.1|677.1|678.3|677.3|676.9|675.9|11
1754652300000|2025-08-08 11:25:00|678.4|677.4|677.6|676.6|678.4|677.4|677.6|676.6|49
1754652600000|2025-08-08 11:30:00|677.8|676.8|677.6|676.6|677.9|676.9|677.3|676.3|48
1754652900000|2025-08-08 11:35:00|677.5|676.5|677.1|676.1|677.5|676.5|676.9|675.9|22
1754653200000|2025-08-08 11:40:00|677|676|676.6|675.6|677.1|676.1|676.4|675.4|35
1754653500000|2025-08-08 11:45:00|676.8|675.8|676.3|675.3|676.8|675.8|675.5|674.5|214
1754653800000|2025-08-08 11:50:00|676.1|675.1|676|675|676.5|675.5|675.8|674.8|14
1754654100000|2025-08-08 11:55:00|676.1|675.1|676.6|675.6|677|676|676.1|675.1|36
1754654400000|2025-08-08 12:00:00|676.5|675.5|677.1|676.1|677.1|676.1|676.4|675.4|30
1754654700000|2025-08-08 12:05:00|677|676|677|676|677.1|676.1|675.9|674.9|52
1754655000000|2025-08-08 12:10:00|677.1|676.1|677|676|677.9|676.9|676.9|675.9|22
1754655300000|2025-08-08 12:15:00|676.8|675.8|676.3|675.3|677.1|676.1|675.5|674.5|36
1754655600000|2025-08-08 12:20:00|676|675|675.8|674.8|676.4|675.4|675.3|674.3|25
1754655900000|2025-08-08 12:25:00|675.9|674.9|675.9|674.9|676.4|675.4|675.8|674.8|38
1754656200000|2025-08-08 12:30:00|675.8|674.8|675.8|674.8|676|675|675.5|674.5|104
1754656500000|2025-08-08 12:35:00|675.9|674.9|676.4|675.4|676.4|675.4|675.8|674.8|23
1754656800000|2025-08-08 12:40:00|676.3|675.3|677.6|676.6|677.9|676.9|676.3|675.3|39
1754657100000|2025-08-08 12:45:00|677.5|676.5|677.1|676.1|677.5|676.5|677|676|67
1754657400000|2025-08-08 12:50:00|677|676|676.6|675.6|677.1|676.1|676.6|675.6|121
1754657700000|2025-08-08 12:55:00|676.5|675.5|676.5|675.5|676.6|675.6|676.3|675.3|11
1754658000000|2025-08-08 13:00:00|676.9|675.9|676|675|677.5|676.5|675.8|674.8|169
1754658300000|2025-08-08 13:05:00|676.1|675.1|675.8|674.8|676.5|675.5|675.8|674.8|16
1754658600000|2025-08-08 13:10:00|675.6|674.6|675.8|674.8|675.8|674.8|674.8|673.8|34
1754658900000|2025-08-08 13:15:00|675.6|674.6|676.1|675.1|676.6|675.6|675|674|31
1754659200000|2025-08-08 13:20:00|676|675|676.8|675.8|677|676|675.8|674.8|70
1754659500000|2025-08-08 13:25:00|676.9|675.9|677.1|676.1|677.4|676.4|676.9|675.9|20
1754659800000|2025-08-08 13:30:00|676.9|675.9|677.6|676.6|677.6|676.6|676.4|675.4|170
1754660100000|2025-08-08 13:35:00|677.5|676.5|677.9|676.9|678.4|677.4|677.4|676.4|107
1754660400000|2025-08-08 13:40:00|677.8|676.8|677.8|676.8|678.1|677.1|677.4|676.4|103
1754660700000|2025-08-08 13:45:00|677.9|676.9|681.1|680.1|681.1|680.1|677.6|676.6|585
1754661000000|2025-08-08 13:50:00|681|680|681.1|680.1|682.3|681.3|680.6|679.6|266
1754661300000|2025-08-08 13:55:00|681.3|680.3|681.1|680.1|681.6|680.6|680.1|679.1|79
1754661600000|2025-08-08 14:00:00|681.3|680.3|679.4|678.4|681.3|680.3|679.3|678.3|34
1754661900000|2025-08-08 14:05:00|679.3|678.3|667.1|666.1|679.4|678.4|664.9|663.9|412
1754662200000|2025-08-08 14:10:00|667|666|667.5|666.5|667.8|666.8|664.3|663.3|1075
1754662500000|2025-08-08 14:15:00|667.4|666.4|671.1|670.1|671.5|670.5|666.9|665.9|193
1754662800000|2025-08-08 14:20:00|671.3|670.3|669.3|668.3|671.5|670.5|668.1|667.1|116
1754663100000|2025-08-08 14:25:00|669.4|668.4|667.9|666.9|670|669|667.4|666.4|99
1754663400000|2025-08-08 14:30:00|667.8|666.8|667|666|668.9|667.9|667|666|118
1754663700000|2025-08-08 14:35:00|667.4|666.4|672.3|671.3|672.3|671.3|667.1|666.1|776
1754664000000|2025-08-08 14:40:00|672.4|671.4|670.8|669.8|673|672|670.6|669.6|230
1754664300000|2025-08-08 14:45:00|670.6|669.6|673.4|672.4|673.4|672.4|670.6|669.6|106
1754664600000|2025-08-08 14:50:00|673.1|672.1|672.6|671.6|673.3|672.3|671.5|670.5|58
1754664900000|2025-08-08 14:55:00|672.8|671.8|674.6|673.6|674.6|673.6|672|671|1377
1754665200000|2025-08-08 15:00:00|674.4|673.4|675.9|674.9|676|675|674.1|673.1|417
1754665500000|2025-08-08 15:05:00|676|675|673.9|672.9|676.1|675.1|673.6|672.6|372
1754665800000|2025-08-08 15:10:00|673.6|672.6|674.8|673.8|676.1|675.1|673.6|672.6|23
1754666100000|2025-08-08 15:15:00|674.9|673.9|674.1|673.1|675.1|674.1|673.8|672.8|279
1754666400000|2025-08-08 15:20:00|674|673|675.4|674.4|676.5|675.5|673.9|672.9|278
1754666700000|2025-08-08 15:25:00|675.3|674.3|676.6|675.6|676.6|675.6|675.3|674.3|1514
1754667000000|2025-08-08 15:30:00|676.9|675.9|677|676|678.9|677.9|676.6|675.6|105
1754667300000|2025-08-08 15:35:00|676.9|675.9|676.9|675.9|677.4|676.4|676.4|675.4|168
1754667600000|2025-08-08 15:40:00|677|676|677.1|676.1|677.5|676.5|676.6|675.6|155
1754667900000|2025-08-08 15:45:00|677|676|676.9|675.9|677.4|676.4|676.1|675.1|58
1754668200000|2025-08-08 15:50:00|677|676|677.1|676.1|678|677|675.5|674.5|21
1754668500000|2025-08-08 15:55:00|677|676|677.5|676.5|678.1|677.1|677|676|33
1754668800000|2025-08-08 16:00:00|677.6|676.6|677.9|676.9|678.1|677.1|677.1|676.1|389
1754669100000|2025-08-08 16:05:00|678|677|677.9|676.9|678.1|677.1|677.6|676.6|101
1754669400000|2025-08-08 16:10:00|677.8|676.8|676.8|675.8|678.3|677.3|676.8|675.8|12
1754669700000|2025-08-08 16:15:00|676.9|675.9|676.4|675.4|677|676|675.6|674.6|20
1754670000000|2025-08-08 16:20:00|676.5|675.5|674.9|673.9|676.6|675.6|674.5|673.5|127
1754670300000|2025-08-08 16:25:00|675|674|676|675|676.1|675.1|674.9|673.9|475
1754670600000|2025-08-08 16:30:00|676.1|675.1|674.3|673.3|676.1|675.1|673.6|672.6|120
1754670900000|2025-08-08 16:35:00|674.1|673.1|673.9|672.9|674.3|673.3|673.8|672.8|159
1754671200000|2025-08-08 16:40:00|673.8|672.8|673.4|672.4|674.5|673.5|673.4|672.4|22
1754671500000|2025-08-08 16:45:00|673.3|672.3|673.9|672.9|674|673|672.6|671.6|19
1754671800000|2025-08-08 16:50:00|674|673|673.8|672.8|674.9|673.9|673.6|672.6|9
1754672100000|2025-08-08 16:55:00|673.5|672.5|673.8|672.8|674|673|673.3|672.3|29
1754672400000|2025-08-08 17:00:00|673.6|672.6|673.3|672.3|674.1|673.1|673.1|672.1|25
1754672700000|2025-08-08 17:05:00|673.1|672.1|675.9|674.9|676.1|675.1|673|672|18
1754673000000|2025-08-08 17:10:00|675.8|674.8|676.3|675.3|676.9|675.9|675.4|674.4|42
1754673300000|2025-08-08 17:15:00|676.5|675.5|675.5|674.5|676.5|675.5|675.5|674.5|16
1754673600000|2025-08-08 17:20:00|675.6|674.6|675|674|675.8|674.8|673.8|672.8|51
1754673900000|2025-08-08 17:25:00|674.9|673.9|675.4|674.4|675.9|674.9|674.8|673.8|11
1754674200000|2025-08-08 17:30:00|675.3|674.3|673.4|672.4|675.4|674.4|673.3|672.3|13
1754674500000|2025-08-08 17:35:00|673.3|672.3|672.6|671.6|673.8|672.8|672.4|671.4|319
1754674800000|2025-08-08 17:40:00|672.5|671.5|672.5|671.5|673.1|672.1|672|671|11
1754675100000|2025-08-08 17:45:00|672.6|671.6|673.3|672.3|673.8|672.8|672.6|671.6|119
1754675400000|2025-08-08 17:50:00|673.1|672.1|673|672|673.5|672.5|672.8|671.8|23
1754675700000|2025-08-08 17:55:00|673.1|672.1|673.4|672.4|673.9|672.9|673|672|18
1754676000000|2025-08-08 18:00:00|673.3|672.3|674|673|674.4|673.4|672.6|671.6|26
1754676300000|2025-08-08 18:05:00|674.1|673.1|673.1|672.1|674.3|673.3|673|672|401
1754676600000|2025-08-08 18:10:00|673.4|672.4|672.3|671.3|673.5|672.5|672|671|492
1754676900000|2025-08-08 18:15:00|672.5|671.5|672.1|671.1|672.8|671.8|672.1|671.1|20
1754677200000|2025-08-08 18:20:00|672.3|671.3|671.9|670.9|672.4|671.4|671.6|670.6|27
1754677500000|2025-08-08 18:25:00|672|671|671.6|670.6|672.5|671.5|671.3|670.3|151
1754677800000|2025-08-08 18:30:00|671.5|670.5|671.3|670.3|671.5|670.5|670.6|669.6|29
1754678100000|2025-08-08 18:35:00|671.4|670.4|671.1|670.1|671.5|670.5|671|670|20
1754678400000|2025-08-08 18:40:00|671.3|670.3|670.8|669.8|671.3|670.3|670.8|669.8|8
1754678700000|2025-08-08 18:45:00|670.9|669.9|671|670|671.1|670.1|670.4|669.4|62
1754679000000|2025-08-08 18:50:00|670.9|669.9|670.6|669.6|671.1|670.1|670.5|669.5|15
1754679300000|2025-08-08 18:55:00|670.5|669.5|670.1|669.1|670.6|669.6|670|669|36
1754679600000|2025-08-08 19:00:00|669.9|668.9|670|669|670.1|669.1|669.6|668.6|6
1754679900000|2025-08-08 19:05:00|670.1|669.1|670.1|669.1|670.1|669.1|669.5|668.5|8
1754680200000|2025-08-08 19:10:00|670.5|669.5|671|670|671.3|670.3|670.5|669.5|40
1754680500000|2025-08-08 19:15:00|670.9|669.9|671.5|670.5|671.6|670.6|670.6|669.6|1
1754680800000|2025-08-08 19:20:00|671.6|670.6|671|670|671.6|670.6|671|670|0
1754681100000|2025-08-08 19:25:00|670.9|669.9|670.9|669.9|671|670|670.8|669.8|1
1754681400000|2025-08-08 19:30:00|671|670|671.1|670.1|671.1|670.1|670.9|669.9|2
1754681700000|2025-08-08 19:35:00|671.3|670.3|670.9|669.9|671.4|670.4|670.9|669.9|7
1754682000000|2025-08-08 19:40:00|670.8|669.8|670.9|669.9|671.3|670.3|670.8|669.8|2
1754682300000|2025-08-08 19:45:00|670.8|669.8|670.5|669.5|671|670|670.4|669.4|0
1754682600000|2025-08-08 19:50:00|670.4|669.4|670.5|669.5|670.6|669.6|670.1|669.1|5
1754682900000|2025-08-08 19:55:00|670.4|669.4|670|669|670.6|669.6|669.8|668.8|24
1754683200000|2025-08-08 20:00:00|670.1|669.1|670.4|669.4|670.5|669.5|670|669|0
1754683500000|2025-08-08 20:05:00|670.3|669.3|670.5|669.5|670.5|669.5|670.3|669.3|0
1754683800000|2025-08-08 20:10:00|670.3|669.3|670.3|669.3|670.4|669.4|669.8|668.8|0
1754684100000|2025-08-08 20:15:00|670.1|669.1|669.3|668.3|670.3|669.3|669|668|0
1754684400000|2025-08-08 20:20:00|669|668|669.8|668.8|670|669|669|668|0
1754684700000|2025-08-08 20:25:00|670|669|669|668|670|669|669|668|18
1754685000000|2025-08-08 20:30:00|669.1|668.1|669.1|668.1|669.5|668.5|669.1|668.1|2
1754685300000|2025-08-08 20:35:00|669.3|668.3|669.3|668.3|669.5|668.5|669.1|668.1|2
1754685600000|2025-08-08 20:40:00|669.4|668.4|668.4|667.4|669.5|668.5|668.4|667.4|4
1754685900000|2025-08-08 20:45:00|668.3|667.3|668.4|667.4|668.8|667.8|668.3|667.3|0
1754686200000|2025-08-08 20:50:00|668.5|667.5|668|667|668.5|667.5|667.8|666.8|0
1754686500000|2025-08-08 20:55:00|668.1|667.1|668.1|667.1|668.3|667.3|668|667|0
1754863200000|2025-08-10 22:00:00|666.8|665.8|668.9|667.9|669.6|668|666.5|665.4|3
1754863500000|2025-08-10 22:05:00|669|668|669.1|668.1|670.4|668.5|668.5|666.9|49
1754863800000|2025-08-10 22:10:00|669.3|668.3|670|669|671.6|669.8|669.3|668.3|0
1754864100000|2025-08-10 22:15:00|669.9|668.9|670|669|670.3|669.3|669.9|668.9|1
1754864400000|2025-08-10 22:20:00|670.1|669.1|669.6|668.6|670.1|669.1|669.6|668.6|0
1754864700000|2025-08-10 22:25:00|669.5|668.5|669.9|668.9|670|669|669.5|668.5|0
1754865000000|2025-08-10 22:30:00|669.8|668.8|669.6|668.6|669.8|668.8|669.6|668.6|0
1754865300000|2025-08-10 22:35:00|669.8|668.8|669.3|668.3|669.8|668.8|669.3|668.3|47
1754865900000|2025-08-10 22:45:00|668.8|667.8|669.1|668.1|669.1|668.1|668.8|667.8|114
1754866200000|2025-08-10 22:50:00|669.3|668.3|668.9|667.9|669.3|668.3|668.9|667.9|0
1754866500000|2025-08-10 22:55:00|668.8|667.8|668.8|667.8|669.1|668.1|668.8|667.8|0
1754866800000|2025-08-10 23:00:00|668.9|667.9|668.8|667.8|669|668|668.8|667.8|122
1754867100000|2025-08-10 23:05:00|668.9|667.9|668.9|667.9|669.3|668.3|668.8|667.8|5
1754867400000|2025-08-10 23:10:00|668.6|667.6|668.9|667.9|669.1|668.1|668.6|667.6|0
1754867700000|2025-08-10 23:15:00|669.1|668.1|669.1|668.1|669.1|668.1|668.6|667.6|0
1754868000000|2025-08-10 23:20:00|669|668|669.1|668.1|669.3|668.3|668.9|667.9|0
1754868300000|2025-08-10 23:25:00|669|668|669|668|669|668|669|668|0
1754868600000|2025-08-10 23:30:00|669.1|668.1|669.1|668.1|669.1|668.1|669|668|0
1754868900000|2025-08-10 23:35:00|669|668|668.5|667.5|669.1|668.1|668.5|667.5|0
1754869200000|2025-08-10 23:40:00|668.6|667.6|668.6|667.6|668.8|667.8|668.5|667.5|0
1754869500000|2025-08-10 23:45:00|668.5|667.5|667.5|666.5|668.5|667.5|667.4|666.4|1
1754869800000|2025-08-10 23:50:00|667.4|666.4|667.4|666.4|667.4|666.4|667.4|666.4|0
1754870100000|2025-08-10 23:55:00|667.1|666.1|667.4|666.4|667.4|666.4|666.9|665.9|0
1754870400000|2025-08-11 00:00:00|667.1|666.1|666.5|665.5|667.1|666.1|666.5|665.5|168
1754870700000|2025-08-11 00:05:00|666.8|665.8|667|666|667|666|666.8|665.8|0
1754871000000|2025-08-11 00:10:00|667.3|666.3|667|666|667.3|666.3|666.6|665.6|0
1754871300000|2025-08-11 00:15:00|666.9|665.9|666.8|665.8|666.9|665.9|666.8|665.8|0
1754871600000|2025-08-11 00:20:00|667|666|667|666|667.3|666.3|666.8|665.8|0
1754871900000|2025-08-11 00:25:00|667.1|666.1|667.5|666.5|667.5|666.5|667.1|666.1|0
1754872200000|2025-08-11 00:30:00|667.4|666.4|667|666|667.4|666.4|666.8|665.8|0
1754872500000|2025-08-11 00:35:00|666.8|665.8|666.5|665.5|667|666|666.5|665.5|0
1754872800000|2025-08-11 00:40:00|666.8|665.8|666.8|665.8|667|666|666.8|665.8|0
1754873100000|2025-08-11 00:45:00|666.5|665.5|666.5|665.5|666.8|665.8|666.5|665.5|0
1754873400000|2025-08-11 00:50:00|666.4|665.4|664.5|663.5|666.4|665.4|663.5|662.5|19
1754873700000|2025-08-11 00:55:00|664.4|663.4|664.5|663.5|664.5|663.5|663.5|662.5|0
1754874000000|2025-08-11 01:00:00|665|664|667.1|666.1|667.1|666.1|664.8|663.8|0
1754874300000|2025-08-11 01:05:00|667|666|666.4|665.4|667.1|666.1|666.4|665.4|0
1754874600000|2025-08-11 01:10:00|666.3|665.3|666.5|665.5|666.8|665.8|666.1|665.1|0
1754874900000|2025-08-11 01:15:00|666.3|665.3|666.3|665.3|666.5|665.5|666.3|665.3|0
1754875200000|2025-08-11 01:20:00|666.4|665.4|666|665|666.5|665.5|666|665|0
1754875500000|2025-08-11 01:25:00|666.3|665.3|666.4|665.4|666.5|665.5|666.3|665.3|0
1754875800000|2025-08-11 01:30:00|666.5|665.5|666|665|666.6|665.6|665.3|664.3|0
1754876100000|2025-08-11 01:35:00|665.9|664.9|666.5|665.5|666.6|665.6|665.9|664.9|0
1754876400000|2025-08-11 01:40:00|666.6|665.6|666.5|665.5|666.6|665.6|666|665|0
1754876700000|2025-08-11 01:45:00|666.4|665.4|666.5|665.5|666.5|665.5|665.9|664.9|18
1754877000000|2025-08-11 01:50:00|666.6|665.6|667.6|666.6|667.6|666.6|666.6|665.6|0
1754877300000|2025-08-11 01:55:00|667.5|666.5|667.8|666.8|668|667|667.5|666.5|0
1754877600000|2025-08-11 02:00:00|667.9|666.9|668|667|668.3|667.3|667.5|666.5|0
1754877900000|2025-08-11 02:05:00|667.8|666.8|667.8|666.8|668.1|667.1|667.8|666.8|0
1754878200000|2025-08-11 02:10:00|667.6|666.6|667|666|667.6|666.6|666.8|665.8|0
1754878500000|2025-08-11 02:15:00|667.3|666.3|667.3|666.3|667.3|666.3|667|666|10
1754878800000|2025-08-11 02:20:00|667|666|666.5|665.5|667.3|666.3|666.5|665.5|0
1754879100000|2025-08-11 02:25:00|666.6|665.6|666.8|665.8|666.8|665.8|666.3|665.3|0
1754879400000|2025-08-11 02:30:00|666.6|665.6|666.5|665.5|666.8|665.8|666.5|665.5|0
1754879700000|2025-08-11 02:35:00|666.6|665.6|666.9|665.9|666.9|665.9|666.4|665.4|0
1754880000000|2025-08-11 02:40:00|667|666|667.6|666.6|667.6|666.6|667|666|0
1754880300000|2025-08-11 02:45:00|667.5|666.5|667.3|666.3|667.8|666.8|667|666|17
1754880600000|2025-08-11 02:50:00|667.4|666.4|667.5|666.5|667.6|666.6|667.3|666.3|0
1754880900000|2025-08-11 02:55:00|667.4|666.4|667.5|666.5|667.6|666.6|667.3|666.3|15
1754881200000|2025-08-11 03:00:00|667.8|666.8|667.8|666.8|667.9|666.9|667.5|666.5|0
1754881500000|2025-08-11 03:05:00|667.9|666.9|668|667|668|667|667.8|666.8|0
1754881800000|2025-08-11 03:10:00|667.8|666.8|668|667|668|667|667.6|666.6|0
1754882100000|2025-08-11 03:15:00|667.8|666.8|667.8|666.8|668|667|667.8|666.8|0
1754882400000|2025-08-11 03:20:00|667.5|666.5|667.6|666.6|667.8|666.8|667.3|666.3|0
1754882700000|2025-08-11 03:25:00|667.5|666.5|667.4|666.4|667.8|666.8|667.3|666.3|0
1754883000000|2025-08-11 03:30:00|667.5|666.5|667.8|666.8|668|667|667.4|666.4|0
1754883300000|2025-08-11 03:35:00|667.5|666.5|667.4|666.4|667.8|666.8|667.4|666.4|0
1754883900000|2025-08-11 03:45:00|667|666|667.3|666.3|667.4|666.4|667|666|1
1754884200000|2025-08-11 03:50:00|667.1|666.1|667.5|666.5|667.8|666.8|667|666|25
1754884500000|2025-08-11 03:55:00|667.6|666.6|667.5|666.5|667.8|666.8|667.1|666.1|44
1754884800000|2025-08-11 04:00:00|667.8|666.8|667.4|666.4|667.8|666.8|667|666|4
1754885100000|2025-08-11 04:05:00|667.8|666.8|667.3|666.3|667.8|666.8|667.3|666.3|1
1754885400000|2025-08-11 04:10:00|667.4|666.4|667.5|666.5|667.5|666.5|667.3|666.3|0
1754885700000|2025-08-11 04:15:00|667.4|666.4|667.5|666.5|667.5|666.5|667.3|666.3|0
1754886000000|2025-08-11 04:20:00|667.4|666.4|667.3|666.3|667.5|666.5|667.3|666.3|0
1754886300000|2025-08-11 04:25:00|667.1|666.1|667.1|666.1|667.3|666.3|667|666|0
1754886600000|2025-08-11 04:30:00|667|666|666.8|665.8|667.3|666.3|666.8|665.8|0
1754886900000|2025-08-11 04:35:00|666.5|665.5|666.3|665.3|666.8|665.8|666.3|665.3|0
1754887200000|2025-08-11 04:40:00|666.4|665.4|666.3|665.3|666.4|665.4|666|665|0
1754887500000|2025-08-11 04:45:00|666.4|665.4|666.4|665.4|666.4|665.4|666.3|665.3|0
1754887800000|2025-08-11 04:50:00|666.1|665.1|666.1|665.1|666.3|665.3|666|665|0
1754888100000|2025-08-11 04:55:00|666.3|665.3|666.3|665.3|666.4|665.4|666.3|665.3|0
1754888400000|2025-08-11 05:00:00|666.4|665.4|666.3|665.3|666.4|665.4|666|665|0
1754888700000|2025-08-11 05:05:00|666.4|665.4|666.9|665.9|666.9|665.9|666.3|665.3|10
1754889000000|2025-08-11 05:10:00|666.8|665.8|666.8|665.8|666.8|665.8|666.5|665.5|0
1754889300000|2025-08-11 05:15:00|666.6|665.6|666.8|665.8|666.8|665.8|666.6|665.6|0
1754889600000|2025-08-11 05:20:00|666.6|665.6|666.8|665.8|666.8|665.8|666.5|665.5|0
1754889900000|2025-08-11 05:25:00|666.6|665.6|667|666|667.3|666.3|666.5|665.5|5
1754890200000|2025-08-11 05:30:00|666.8|665.8|667.3|666.3|667.3|666.3|666.8|665.8|0
1754890500000|2025-08-11 05:35:00|667.1|666.1|667|666|667.5|666.5|666.9|665.9|7
1754890800000|2025-08-11 05:40:00|666.9|665.9|667|666|667|666|666.8|665.8|0
1754891100000|2025-08-11 05:45:00|666.9|665.9|667.1|666.1|667.1|666.1|666.9|665.9|0
1754891400000|2025-08-11 05:50:00|667|666|667.5|666.5|667.5|666.5|666.9|665.9|31
1754891700000|2025-08-11 05:55:00|667.6|666.6|667.3|666.3|667.8|666.8|667.3|666.3|0
1754892000000|2025-08-11 06:00:00|667.1|666.1|668|667|668.5|667.5|667.1|666.1|24
1754892300000|2025-08-11 06:05:00|667.9|666.9|666.3|665.3|668|667|666.3|665.3|1
1754892600000|2025-08-11 06:10:00|666.5|665.5|665|664|666.5|665.5|665|664|8
1754892900000|2025-08-11 06:15:00|665.1|664.1|662.8|661.8|665.3|664.3|662.8|661.8|34
1754893200000|2025-08-11 06:20:00|663|662|662.5|661.5|663.3|662.3|662.5|661.5|89
1754893500000|2025-08-11 06:25:00|662.3|661.3|661|660|662.5|661.5|660.6|659.6|83
1754893800000|2025-08-11 06:30:00|661.3|660.3|662.3|661.3|662.5|661.5|661.1|660.1|9
1754894100000|2025-08-11 06:35:00|662.4|661.4|663|662|663.3|662.3|662.3|661.3|26
1754894400000|2025-08-11 06:40:00|662.9|661.9|663.9|662.9|664.1|663.1|662.8|661.8|276
1754894700000|2025-08-11 06:45:00|664|663|664.4|663.4|664.4|663.4|663.9|662.9|0
1754895000000|2025-08-11 06:50:00|664.3|663.3|664.6|663.6|664.9|663.9|664.1|663.1|0
1754895300000|2025-08-11 06:55:00|664.5|663.5|663.5|662.5|664.6|663.6|663.5|662.5|0
1754895600000|2025-08-11 07:00:00|663.4|662.4|661.4|660.4|663.4|662.4|661.3|660.3|59
1754895900000|2025-08-11 07:05:00|661.3|660.3|662.3|661.3|662.5|661.5|661.3|660.3|74
1754896200000|2025-08-11 07:10:00|662.4|661.4|662.3|661.3|662.8|661.8|662|661|129
1754896500000|2025-08-11 07:15:00|662.5|661.5|662.8|661.8|662.8|661.8|662|661|21
1754896800000|2025-08-11 07:20:00|662.5|661.5|662.8|661.8|663|662|662|661|199
1754897100000|2025-08-11 07:25:00|662.5|661.5|662.5|661.5|662.8|661.8|662.4|661.4|27
1754897400000|2025-08-11 07:30:00|662.6|661.6|661.8|660.8|662.6|661.6|661|660|257
1754897700000|2025-08-11 07:35:00|661.9|660.9|662.5|661.5|663.3|662.3|661.8|660.8|36
1754898000000|2025-08-11 07:40:00|662.8|661.8|663.5|662.5|663.8|662.8|662.3|661.3|94
1754898300000|2025-08-11 07:45:00|663.3|662.3|662.5|661.5|663.4|662.4|661.8|660.8|61
1754898600000|2025-08-11 07:50:00|662.3|661.3|662.3|661.3|663|662|661.9|660.9|82
1754898900000|2025-08-11 07:55:00|662|661|660.8|659.8|662.5|661.5|660.8|659.8|21
1754899200000|2025-08-11 08:00:00|661.3|660.3|661.3|660.3|661.8|660.8|660.6|659.6|67
1754899500000|2025-08-11 08:05:00|661.1|660.1|661.3|660.3|661.3|660.3|660.9|659.9|21
1754899800000|2025-08-11 08:10:00|661.1|660.1|661.5|660.5|661.8|660.8|661|660|21
1754900100000|2025-08-11 08:15:00|661.6|660.6|661.8|660.8|661.8|660.8|660.9|659.9|85
1754900400000|2025-08-11 08:20:00|661.9|660.9|662.3|661.3|663.4|662.4|661.5|660.5|495
1754900700000|2025-08-11 08:25:00|662.1|661.1|662.4|661.4|663|662|661.9|660.9|515
1754901000000|2025-08-11 08:30:00|662.6|661.6|663.5|662.5|663.5|662.5|661.3|660.3|169
1754901300000|2025-08-11 08:35:00|663.8|662.8|665|664|666.3|665.3|663.5|662.5|222
1754901600000|2025-08-11 08:40:00|665.1|664.1|665|664|665.6|664.6|664.5|663.5|10
1754901900000|2025-08-11 08:45:00|665.1|664.1|665.3|664.3|665.4|664.4|664.8|663.8|15
1754902200000|2025-08-11 08:50:00|665.4|664.4|665|664|665.4|664.4|664.8|663.8|16
1754902500000|2025-08-11 08:55:00|664.9|663.9|663.8|662.8|665|664|663.5|662.5|114
1754902800000|2025-08-11 09:00:00|663.5|662.5|663.8|662.8|665|664|663.3|662.3|492
1754903100000|2025-08-11 09:05:00|664|663|664|663|664.9|663.9|663.5|662.5|50
1754903400000|2025-08-11 09:10:00|664.1|663.1|665|664|665.8|664.8|664|663|97
1754903700000|2025-08-11 09:15:00|665.3|664.3|666.5|665.5|666.5|665.5|665|664|61
1754904000000|2025-08-11 09:20:00|666.6|665.6|668|667|668.4|667.4|666.5|665.5|126
1754904300000|2025-08-11 09:25:00|667.9|666.9|668|667|668.6|667.6|667.8|666.8|221
1754904600000|2025-08-11 09:30:00|667.9|666.9|667.3|666.3|668|667|667|666|53
1754904900000|2025-08-11 09:35:00|667.4|666.4|667.4|666.4|667.5|666.5|666.9|665.9|16
1754905200000|2025-08-11 09:40:00|667.3|666.3|667.5|666.5|667.9|666.9|667|666|5
1754905500000|2025-08-11 09:45:00|667.4|666.4|667.6|666.6|668.1|667.1|667.4|666.4|9
1754905800000|2025-08-11 09:50:00|667.5|666.5|668.5|667.5|668.5|667.5|667.5|666.5|24
1754906100000|2025-08-11 09:55:00|668.3|667.3|669.5|668.5|670|669|668.3|667.3|133
1754906400000|2025-08-11 10:00:00|669.6|668.6|669.8|668.8|669.8|668.8|669.3|668.3|9
1754906700000|2025-08-11 10:05:00|669.9|668.9|670.1|669.1|670.5|669.5|669.5|668.5|58
1754907000000|2025-08-11 10:10:00|670.3|669.3|670.1|669.1|670.4|669.4|669.8|668.8|73
1754907300000|2025-08-11 10:15:00|670|669|669.5|668.5|670.1|669.1|669.4|668.4|59
1754907600000|2025-08-11 10:20:00|669.6|668.6|668.8|667.8|669.9|668.9|668.8|667.8|100
1754907900000|2025-08-11 10:25:00|668.9|667.9|668.5|667.5|669.1|668.1|668.1|667.1|181
1754908200000|2025-08-11 10:30:00|668.3|667.3|668.5|667.5|668.8|667.8|668.1|667.1|1
1754908500000|2025-08-11 10:35:00|668.8|667.8|668|667|668.8|667.8|668|667|8
1754908800000|2025-08-11 10:40:00|668.3|667.3|668.3|667.3|668.3|667.3|668|667|57
1754909100000|2025-08-11 10:45:00|668.1|667.1|667|666|668.1|667.1|667|666|57
1754909400000|2025-08-11 10:50:00|666.9|665.9|666.8|665.8|667|666|666.5|665.5|13
1754909700000|2025-08-11 10:55:00|667|666|667.5|666.5|667.5|666.5|666.8|665.8|45
1754910000000|2025-08-11 11:00:00|667.4|666.4|668.4|667.4|668.5|667.5|667.4|666.4|10
1754910300000|2025-08-11 11:05:00|668.3|667.3|668.1|667.1|668.3|667.3|667.8|666.8|2
1754910600000|2025-08-11 11:10:00|668|667|667.6|666.6|668|667|667.6|666.6|12
1754910900000|2025-08-11 11:15:00|667.5|666.5|667.8|666.8|668.6|667.6|667.5|666.5|394
1754911200000|2025-08-11 11:20:00|667.9|666.9|670|669|670.5|669.5|667.9|666.9|3
1754911500000|2025-08-11 11:25:00|670.3|669.3|671|670|671.1|670.1|669.8|668.8|386
1754911800000|2025-08-11 11:30:00|670.8|669.8|671.5|670.5|671.9|670.9|670.5|669.5|59
1754912100000|2025-08-11 11:35:00|671.6|670.6|672.5|671.5|672.5|671.5|671.6|670.6|50
1754912400000|2025-08-11 11:40:00|672.6|671.6|672.9|671.9|673.3|672.3|672.3|671.3|23
1754912700000|2025-08-11 11:45:00|673|672|672|671|673|672|671.5|670.5|24
1754913000000|2025-08-11 11:50:00|672.3|671.3|671.5|670.5|672.5|671.5|671.3|670.3|24
1754913300000|2025-08-11 11:55:00|671.8|670.8|672.6|671.6|672.8|671.8|671.5|670.5|23
1754913600000|2025-08-11 12:00:00|672.4|671.4|672.4|671.4|672.6|671.6|672|671|1
1754913900000|2025-08-11 12:05:00|672.5|671.5|671.9|670.9|672.8|671.8|671.8|670.8|73
1754914200000|2025-08-11 12:10:00|672|671|672.1|671.1|672.3|671.3|671.5|670.5|44
1754914500000|2025-08-11 12:15:00|672.3|671.3|671.8|670.8|672.6|671.6|671.3|670.3|53
1754914800000|2025-08-11 12:20:00|671.6|670.6|671.4|670.4|671.8|670.8|670.8|669.8|34
1754915100000|2025-08-11 12:25:00|671.5|670.5|671.5|670.5|672|671|670.9|669.9|14
1754915400000|2025-08-11 12:30:00|671.3|670.3|671.8|670.8|671.8|670.8|671.1|670.1|66
1754915700000|2025-08-11 12:35:00|671.6|670.6|672.3|671.3|672.6|671.6|671.5|670.5|12
1754916000000|2025-08-11 12:40:00|672.1|671.1|672.4|671.4|672.8|671.8|672|671|139
1754916300000|2025-08-11 12:45:00|672.5|671.5|671.5|670.5|672.5|671.5|671.3|670.3|1
1754916600000|2025-08-11 12:50:00|671.6|670.6|671.8|670.8|672.3|671.3|671.5|670.5|0
1754916900000|2025-08-11 12:55:00|671.6|670.6|671|670|671.8|670.8|671|670|138
1754917200000|2025-08-11 13:00:00|670.8|669.8|670.8|669.8|671.5|670.5|669.6|668.6|1050
1754917500000|2025-08-11 13:05:00|670.6|669.6|671.3|670.3|671.5|670.5|670.4|669.4|1018
1754917800000|2025-08-11 13:10:00|671.1|670.1|670.4|669.4|671.8|670.8|670.1|669.1|215
1754918100000|2025-08-11 13:15:00|670.3|669.3|669.8|668.8|670.5|669.5|668.6|667.6|48
1754918400000|2025-08-11 13:20:00|669.6|668.6|669.3|668.3|669.8|668.8|669.1|668.1|74
1754918700000|2025-08-11 13:25:00|669.4|668.4|668.6|667.6|669.5|668.5|668.6|667.6|86
1754919000000|2025-08-11 13:30:00|668.8|667.8|670.1|669.1|671.3|670.3|668.6|667.6|134
1754919300000|2025-08-11 13:35:00|670|669|670|669|670.5|669.5|669.3|668.3|208
1754919600000|2025-08-11 13:40:00|669.8|668.8|668.6|667.6|669.8|668.8|668.4|667.4|5
1754919900000|2025-08-11 13:45:00|668.8|667.8|670.3|669.3|670.3|669.3|668.5|667.5|10
1754920200000|2025-08-11 13:50:00|670.1|669.1|670.8|669.8|671.1|670.1|669.5|668.5|314
1754920500000|2025-08-11 13:55:00|670.9|669.9|670|669|670.9|669.9|669.5|668.5|179
1754920800000|2025-08-11 14:00:00|670.1|669.1|673.5|672.5|673.6|672.6|669.6|668.6|183
1754921100000|2025-08-11 14:05:00|673.8|672.8|672.9|671.9|674.1|673.1|672.5|671.5|227
1754921400000|2025-08-11 14:10:00|672.8|671.8|671|670|673|672|669.8|668.8|379
1754921700000|2025-08-11 14:15:00|670.9|669.9|669|668|670.9|669.9|668.8|667.8|33
1754922000000|2025-08-11 14:20:00|668.9|667.9|667.3|666.3|669|668|667.1|666.1|88
1754922300000|2025-08-11 14:25:00|667.1|666.1|668.8|667.8|668.8|667.8|667.1|666.1|174
1754922600000|2025-08-11 14:30:00|668.9|667.9|669.8|668.8|669.8|668.8|668.5|667.5|255
1754922900000|2025-08-11 14:35:00|669.9|668.9|669.5|668.5|670.4|669.4|669.5|668.5|170
1754923200000|2025-08-11 14:40:00|669.4|668.4|668.5|667.5|669.6|668.6|668.3|667.3|150
1754923500000|2025-08-11 14:45:00|668.6|667.6|668.1|667.1|668.6|667.6|667.6|666.6|97
1754923800000|2025-08-11 14:50:00|668|667|666.9|665.9|668.5|667.5|666.3|665.3|348
1754924100000|2025-08-11 14:55:00|667|666|664.9|663.9|667.5|666.5|664.6|663.6|271
1754924400000|2025-08-11 15:00:00|665|664|666.4|665.4|667.4|666.4|664.6|663.6|902
1754924700000|2025-08-11 15:05:00|666.3|665.3|668.1|667.1|668.5|667.5|666.3|665.3|342
1754925000000|2025-08-11 15:10:00|668.4|667.4|668|667|668.9|667.9|667.6|666.6|420
1754925300000|2025-08-11 15:15:00|667.9|666.9|667.8|666.8|668.4|667.4|666.6|665.6|495
1754925600000|2025-08-11 15:20:00|667.6|666.6|671.4|670.4|672|671|667.4|666.4|181
1754925900000|2025-08-11 15:25:00|671.3|670.3|671.3|670.3|671.9|670.9|670.1|669.1|698
1754926200000|2025-08-11 15:30:00|||||||||1
1758552900000|2025-09-22 14:55:00|676.9|675.9|677.4|676.4|677.4|676.4|676.6|675.6|186
1758553200000|2025-09-22 15:00:00|677.3|676.3|676.6|675.6|677.4|676.4|676.6|675.6|298
1758553500000|2025-09-22 15:05:00|676.4|675.4|676.4|675.4|676.6|675.6|675.6|674.6|930
1758553800000|2025-09-22 15:10:00|676.1|675.1|676.4|675.4|676.4|675.4|675.6|674.6|810
1758554100000|2025-09-22 15:15:00|676.6|675.6|677.1|676.1|677.1|676.1|676.1|675.1|438
1758554400000|2025-09-22 15:20:00|676.9|675.9|677.4|676.4|677.6|676.6|676.6|675.6|621
1758554700000|2025-09-22 15:25:00|677.6|676.6|678.1|677.1|678.6|677.6|677.4|676.4|1517
1758555000000|2025-09-22 15:30:00|677.9|676.9|677.9|676.9|678.4|677.4|677.6|676.6|485
1758555300000|2025-09-22 15:35:00|678|677|677.9|676.9|678.1|677.1|677.4|676.4|508
1758555600000|2025-09-22 15:40:00|678|677|678.1|677.1|678.5|677.5|677.9|676.9|151
1758555900000|2025-09-22 15:45:00|678.3|677.3|678.4|677.4|678.4|677.4|677.9|676.9|189
1758556200000|2025-09-22 15:50:00|678.3|677.3|678.1|677.1|678.4|677.4|677.9|676.9|198
1758556500000|2025-09-22 15:55:00|678.4|677.4|678.1|677.1|678.6|677.6|678.1|677.1|265
1758556800000|2025-09-22 16:00:00|677.9|676.9|678.6|677.6|678.9|677.9|677.9|676.9|1902
1758557100000|2025-09-22 16:05:00|678.8|677.8|678.4|677.4|678.8|677.8|678.1|677.1|100
1758557400000|2025-09-22 16:10:00|678.1|677.1|678.6|677.6|678.8|677.8|678.1|677.1|73
1758557700000|2025-09-22 16:15:00|678.9|677.9|678.9|677.9|678.9|677.9|678.6|677.6|100
1758558000000|2025-09-22 16:20:00|678.6|677.6|678.6|677.6|678.9|677.9|678.4|677.4|246
1758558300000|2025-09-22 16:25:00|678.8|677.8|678.9|677.9|678.9|677.9|678.6|677.6|64
1758558600000|2025-09-22 16:30:00|678.6|677.6|678.9|677.9|679.1|678.1|678.6|677.6|127
1758558900000|2025-09-22 16:35:00|679.1|678.1|678.9|677.9|679.1|678.1|678.9|677.9|66
1758559200000|2025-09-22 16:40:00|678.6|677.6|677.6|676.6|678.6|677.6|677.6|676.6|229
1758559500000|2025-09-22 16:45:00|677.9|676.9|677.9|676.9|677.9|676.9|677.4|676.4|184
1758559800000|2025-09-22 16:50:00|678|677|678.1|677.1|678.4|677.4|677.6|676.6|740
1758560100000|2025-09-22 16:55:00|678|677|677.1|676.1|678.1|677.1|677.1|676.1|64
1758560400000|2025-09-22 17:00:00|677.4|676.4|677.4|676.4|677.6|676.6|677.1|676.1|101
1758560700000|2025-09-22 17:05:00|677.6|676.6|678.9|677.9|678.9|677.9|677.4|676.4|137
1758561000000|2025-09-22 17:10:00|678.6|677.6|677.4|676.4|678.9|677.9|676.8|675.8|1241
1758561300000|2025-09-22 17:15:00|677.5|676.5|676.6|675.6|677.5|676.5|676.6|675.6|898
1758561600000|2025-09-22 17:20:00|676.8|675.8|676.8|675.8|676.9|675.9|676.4|675.4|222
1758561900000|2025-09-22 17:25:00|676.9|675.9|677.4|676.4|677.6|676.6|676.9|675.9|82
1758562200000|2025-09-22 17:30:00|677.5|676.5|677.5|676.5|677.6|676.6|677.1|676.1|102
1758562500000|2025-09-22 17:35:00|677.6|676.6|678.6|677.6|678.6|677.6|677.6|676.6|505
1758562800000|2025-09-22 17:40:00|678.4|677.4|678.6|677.6|678.9|677.9|678.4|677.4|57
1758563100000|2025-09-22 17:45:00|678.5|677.5|678.4|677.4|678.8|677.8|678.4|677.4|155
1758563400000|2025-09-22 17:50:00|678.6|677.6|678|677|678.8|677.8|677.9|676.9|84
1758563700000|2025-09-22 17:55:00|678.1|677.1|678|677|678.4|677.4|677.8|676.8|280
1758564000000|2025-09-22 18:00:00|677.9|676.9|678.1|677.1|678.1|677.1|677.8|676.8|140
1758564300000|2025-09-22 18:05:00|677.6|676.6|676.6|675.6|677.8|676.8|676.3|675.3|243
1758564600000|2025-09-22 18:10:00|676.9|675.9|676.8|675.8|677.1|676.1|675.9|674.9|280
1758564900000|2025-09-22 18:15:00|676.9|675.9|678.1|677.1|678.1|677.1|676.8|675.8|169
1758565200000|2025-09-22 18:20:00|678.4|677.4|677.6|676.6|678.4|677.4|677.6|676.6|268
1758565500000|2025-09-22 18:25:00|677.8|676.8|677.1|676.1|677.9|676.9|677|676|1113
1758565800000|2025-09-22 18:30:00|676.9|675.9|676.8|675.8|677.4|676.4|676.6|675.6|45
1758566100000|2025-09-22 18:35:00|676.9|675.9|676.9|675.9|677|676|676.6|675.6|16
1758566400000|2025-09-22 18:40:00|677.1|676.1|677.4|676.4|677.4|676.4|676.9|675.9|51
1758566700000|2025-09-22 18:45:00|677.3|676.3|677.4|676.4|677.4|676.4|677.1|676.1|9
1758567000000|2025-09-22 18:50:00|677.3|676.3|677.4|676.4|677.4|676.4|677.1|676.1|13
1758567300000|2025-09-22 18:55:00|677.5|676.5|677.4|676.4|677.5|676.5|677.4|676.4|24
1758567600000|2025-09-22 19:00:00|677.1|676.1|677.4|676.4|677.4|676.4|677.1|676.1|49
1758567900000|2025-09-22 19:05:00|677.1|676.1|677.4|676.4|677.4|676.4|677.1|676.1|5
1758568200000|2025-09-22 19:10:00|677.6|676.6|677.5|676.5|677.6|676.6|677.4|676.4|11
1758568500000|2025-09-22 19:15:00|677.6|676.6|677.4|676.4|677.6|676.6|677.4|676.4|3
1758568800000|2025-09-22 19:20:00|677.5|676.5|677.3|676.3|677.5|676.5|677.1|676.1|14
1758569100000|2025-09-22 19:25:00|677.4|676.4|677.4|676.4|677.4|676.4|677.1|676.1|10
1758569700000|2025-09-22 19:35:00|||||||||10
1758570000000|2025-09-22 19:40:00|677.3|676.3|677.3|676.3|677.4|676.4|677.3|676.3|8
1758570300000|2025-09-22 19:45:00|677.4|676.4|677.4|676.4|677.4|676.4|677.3|676.3|0
1758570600000|2025-09-22 19:50:00|||||||||1
1758570900000|2025-09-22 19:55:00|677.5|676.5|677.9|676.9|678.1|677.1|677.4|676.4|339
1758571200000|2025-09-22 20:00:00|677.8|676.8|678.1|677.1|678.1|677.1|677.8|676.8|43
1758571500000|2025-09-22 20:05:00|678.3|677.3|678.1|677.1|678.3|677.3|678.1|677.1|6
1758571800000|2025-09-22 20:10:00|678.3|677.3|678.4|677.4|678.5|677.5|678.3|677.3|8
1758572400000|2025-09-22 20:20:00|678.6|677.6|678.6|677.6|678.6|677.6|678.6|677.6|5
1758572700000|2025-09-22 20:25:00|678.8|677.8|678.6|677.6|678.9|677.9|678.5|677.5|88
1758573300000|2025-09-22 20:35:00|678.9|677.9|678.6|677.6|678.9|677.9|678.6|677.6|99
1758573600000|2025-09-22 20:40:00|678.8|677.8|678.6|677.6|678.9|677.9|678.6|677.6|15
1758573900000|2025-09-22 20:45:00|678.8|677.8|678.6|677.6|678.8|677.8|678.6|677.6|1
1758574200000|2025-09-22 20:50:00|678.8|677.8|678.6|677.6|678.9|677.9|678.6|677.6|14
1758574500000|2025-09-22 20:55:00|678.8|677.8|678.6|677.6|678.9|677.9|678.5|677.5|22
1758575700000|2025-09-22 21:15:00|678.8|677.8|678.8|677.8|678.8|677.8|678.8|677.8|0
1758576000000|2025-09-22 21:20:00|678.9|677.9|678.8|677.8|678.9|677.9|678.8|677.8|0
1758576600000|2025-09-22 21:30:00|678.6|677.6|678.6|677.6|678.6|677.6|678.6|677.6|0
1758577500000|2025-09-22 21:45:00|678.5|677.5|678.6|677.6|678.6|677.6|678.5|677.5|0
1758578100000|2025-09-22 21:55:00|678.8|677.8|678.8|677.8|678.8|677.8|678.8|677.8|0
1758585600000|2025-09-23 00:00:00|679|678|678.9|677.9|679|678|678.5|677.5|18
1758585900000|2025-09-23 00:05:00|678.8|677.8|678.6|677.6|678.8|677.8|678.6|677.6|7
1758586500000|2025-09-23 00:15:00|678.4|677.4|678.4|677.4|678.5|677.5|678.3|677.3|7
1758586800000|2025-09-23 00:20:00|678.3|677.3|678.4|677.4|678.4|677.4|678.3|677.3|1
1758587700000|2025-09-23 00:35:00|678.1|677.1|678.3|677.3|678.3|677.3|678.1|677.1|6
1758588300000|2025-09-23 00:45:00|678.1|677.1|677.9|676.9|678.1|677.1|677.9|676.9|5
1758588600000|2025-09-23 00:50:00|678|677|678.1|677.1|678.4|677.4|678|677|8
1758588900000|2025-09-23 00:55:00|678|677|678|677|678|677|678|677|0
1758589200000|2025-09-23 01:00:00|677.9|676.9|676.8|675.8|677.9|676.9|676.8|675.8|241
1758589500000|2025-09-23 01:05:00|676.9|675.9|676|675|676.9|675.9|675.9|674.9|9
1758589800000|2025-09-23 01:10:00|676.1|675.1|676.8|675.8|676.8|675.8|676.1|675.1|0
1758590100000|2025-09-23 01:15:00|676.5|675.5|677.3|676.3|677.3|676.3|676.5|675.5|1
1758590400000|2025-09-23 01:20:00|677.1|676.1|677|676|677.1|676.1|676.9|675.9|0
1758590700000|2025-09-23 01:25:00|676.9|675.9|676.9|675.9|677|676|676.8|675.8|4
1758591000000|2025-09-23 01:30:00|676.8|675.8|676.5|675.5|676.8|675.8|676.4|675.4|2
1758591300000|2025-09-23 01:35:00|676.6|675.6|676.3|675.3|676.8|675.8|676|675|0
1758591600000|2025-09-23 01:40:00|676.1|675.1|676.1|675.1|676.3|675.3|676|675|3
1758591900000|2025-09-23 01:45:00|676.3|675.3|676.1|675.1|676.3|675.3|676.1|675.1|3
1758592200000|2025-09-23 01:50:00|676|675|676.1|675.1|676.3|675.3|676|675|0
1758592500000|2025-09-23 01:55:00|676|675|675.4|674.4|676.1|675.1|675.4|674.4|3
1758592800000|2025-09-23 02:00:00|675.5|674.5|675.5|674.5|675.6|674.6|675.5|674.5|2
1758593100000|2025-09-23 02:05:00|675.6|674.6|675.4|674.4|675.6|674.6|675.4|674.4|0
1758593400000|2025-09-23 02:10:00|675.5|674.5|675.4|674.4|675.5|674.5|675.1|674.1|4
1758593700000|2025-09-23 02:15:00|675.5|674.5|675.4|674.4|675.6|674.6|675.4|674.4|3
1758594000000|2025-09-23 02:20:00|675.3|674.3|675.3|674.3|675.5|674.5|675.3|674.3|0
1758594300000|2025-09-23 02:25:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|6
1758594600000|2025-09-23 02:30:00|675.3|674.3|674.9|673.9|675.3|674.3|674.8|673.8|5
1758594900000|2025-09-23 02:35:00|675|674|675.5|674.5|675.5|674.5|674.9|673.9|2
1758595200000|2025-09-23 02:40:00|675.6|674.6|675.3|674.3|675.6|674.6|675.3|674.3|1
1758595500000|2025-09-23 02:45:00|675.4|674.4|675.6|674.6|675.8|674.8|675.4|674.4|5
1758595800000|2025-09-23 02:50:00|675.5|674.5|675.1|674.1|675.5|674.5|675.1|674.1|5
1758596100000|2025-09-23 02:55:00|675.3|674.3|675.4|674.4|675.4|674.4|675.3|674.3|1
1758596400000|2025-09-23 03:00:00|675.1|674.1|675.4|674.4|675.4|674.4|675.1|674.1|2
1758596700000|2025-09-23 03:05:00|675.1|674.1|674.8|673.8|675.1|674.1|674.8|673.8|5
1758597000000|2025-09-23 03:10:00|674.9|673.9|674.8|673.8|675|674|674.8|673.8|5
1758597300000|2025-09-23 03:15:00|674.9|673.9|675.1|674.1|675.3|674.3|674.9|673.9|1
1758597600000|2025-09-23 03:20:00|675|674|674.9|673.9|675|674|674.9|673.9|3
1758598500000|2025-09-23 03:35:00|674.6|673.6|674.5|673.5|674.6|673.6|674.4|673.4|9
1758598800000|2025-09-23 03:40:00|674.4|673.4|675|674|675|674|674.4|673.4|232
1758599100000|2025-09-23 03:45:00|674.9|673.9|674.9|673.9|674.9|673.9|674.9|673.9|0
1758599400000|2025-09-23 03:50:00|674.8|673.8|674.6|673.6|674.8|673.8|674.6|673.6|0
1758599700000|2025-09-23 03:55:00|674.4|673.4|674.5|673.5|674.6|673.6|674.4|673.4|7
1758600000000|2025-09-23 04:00:00|674.4|673.4|674.4|673.4|674.5|673.5|674.4|673.4|0
1758600600000|2025-09-23 04:10:00|674.5|673.5|674.5|673.5|674.5|673.5|674.4|673.4|1
1758600900000|2025-09-23 04:15:00|674.6|673.6|674.6|673.6|674.6|673.6|674.5|673.5|9
1758601200000|2025-09-23 04:20:00|674.8|673.8|675.1|674.1|675.1|674.1|674.8|673.8|3
1758601500000|2025-09-23 04:25:00|675|674|675|674|675|674|674.9|673.9|0
1758601800000|2025-09-23 04:30:00|674.9|673.9|674.9|673.9|675|674|674.9|673.9|0
1758602100000|2025-09-23 04:35:00|674.6|673.6|674.8|673.8|674.8|673.8|674.6|673.6|1
1758602400000|2025-09-23 04:40:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|0
1758602700000|2025-09-23 04:45:00|674.6|673.6|674.5|673.5|674.6|673.6|674.5|673.5|0
1758603000000|2025-09-23 04:50:00|674.4|673.4|674.5|673.5|674.5|673.5|674.4|673.4|0
1758603600000|2025-09-23 05:00:00|674.4|673.4|674.5|673.5|674.5|673.5|674.4|673.4|6
1758603900000|2025-09-23 05:05:00|674.4|673.4|674.3|673.3|674.5|673.5|674.1|673.1|20
1758604200000|2025-09-23 05:10:00|674.4|673.4|674.5|673.5|674.5|673.5|674.4|673.4|0
1758604500000|2025-09-23 05:15:00|674.6|673.6|674.8|673.8|674.8|673.8|674.6|673.6|5
1758604800000|2025-09-23 05:20:00|674.9|673.9|675.3|674.3|675.3|674.3|674.9|673.9|2
1758605100000|2025-09-23 05:25:00|675.4|674.4|675.5|674.5|675.5|674.5|675.3|674.3|2
1758605400000|2025-09-23 05:30:00|675.4|674.4|675.3|674.3|675.6|674.6|675.1|674.1|0
1758605700000|2025-09-23 05:35:00|675.4|674.4|675.3|674.3|675.4|674.4|675.3|674.3|0
1758606000000|2025-09-23 05:40:00|675.1|674.1|674.5|673.5|675.1|674.1|674.4|673.4|6
1758606300000|2025-09-23 05:45:00|674.4|673.4|674.3|673.3|674.5|673.5|674.3|673.3|4
1758606600000|2025-09-23 05:50:00|674.4|673.4|674.4|673.4|674.4|673.4|673.9|672.9|5
1758606900000|2025-09-23 05:55:00|674.5|673.5|674.4|673.4|674.5|673.5|674.4|673.4|0
1758607200000|2025-09-23 06:00:00|674.1|673.1|674.5|673.5|674.6|673.6|674.1|673.1|20
1758607500000|2025-09-23 06:05:00|674.6|673.6|674.4|673.4|674.6|673.6|674|673|13
1758607800000|2025-09-23 06:10:00|674.5|673.5|674.5|673.5|674.6|673.6|674.5|673.5|3
1758608100000|2025-09-23 06:15:00|674.6|673.6|675.3|674.3|675.3|674.3|674.6|673.6|3
1758608400000|2025-09-23 06:20:00|675.1|674.1|675.4|674.4|675.5|674.5|675.1|674.1|2
1758608700000|2025-09-23 06:25:00|675.6|674.6|676.1|675.1|676.4|675.4|675.5|674.5|32
1758609000000|2025-09-23 06:30:00|676.3|675.3|676.6|675.6|676.6|675.6|676|675|9
1758609300000|2025-09-23 06:35:00|676.5|675.5|675.9|674.9|676.6|675.6|675.4|674.4|86
1758609600000|2025-09-23 06:40:00|675.6|674.6|674.6|673.6|675.9|674.9|674.3|673.3|249
1758609900000|2025-09-23 06:45:00|674.5|673.5|674.3|673.3|674.6|673.6|673.9|672.9|58
1758610200000|2025-09-23 06:50:00|674.4|673.4|674.6|673.6|674.6|673.6|673.9|672.9|31
1758610500000|2025-09-23 06:55:00|674.4|673.4|675.1|674.1|675.3|674.3|674.4|673.4|372
1758610800000|2025-09-23 07:00:00|674.9|673.9|673.6|672.6|674.9|673.9|673.5|672.5|141
1758611100000|2025-09-23 07:05:00|673.4|672.4|674|673|674.1|673.1|673.4|672.4|67
1758611400000|2025-09-23 07:10:00|673.9|672.9|674.6|673.6|674.9|673.9|673.9|672.9|63
1758611700000|2025-09-23 07:15:00|674.5|673.5|674.9|673.9|674.9|673.9|674.1|673.1|739
1758612000000|2025-09-23 07:20:00|674.6|673.6|674.8|673.8|675.4|674.4|674.6|673.6|122
1758612300000|2025-09-23 07:25:00|674.9|673.9|674.4|673.4|674.9|673.9|674.4|673.4|127
1758612600000|2025-09-23 07:30:00|674.3|673.3|673.8|672.8|674.4|673.4|673.6|672.6|894
1758612900000|2025-09-23 07:35:00|673.9|672.9|673.5|672.5|673.9|672.9|673.5|672.5|70
1758613200000|2025-09-23 07:40:00|673.4|672.4|673.4|672.4|673.8|672.8|673.4|672.4|73
1758613500000|2025-09-23 07:45:00|673.6|672.6|674.3|673.3|674.6|673.6|673.6|672.6|161
1758613800000|2025-09-23 07:50:00|674.1|673.1|675.5|674.5|675.6|674.6|674.1|673.1|390
1758614100000|2025-09-23 07:55:00|675.4|674.4|675.9|674.9|675.9|674.9|675.1|674.1|92
1758614400000|2025-09-23 08:00:00|675.6|674.6|675.1|674.1|675.6|674.6|674.9|673.9|722
1758614700000|2025-09-23 08:05:00|675.3|674.3|675.5|674.5|675.6|674.6|674.9|673.9|151
1758615000000|2025-09-23 08:10:00|675.4|674.4|675.9|674.9|676.1|675.1|675.4|674.4|332
1758615300000|2025-09-23 08:15:00|676.1|675.1|676.1|675.1|676.9|675.9|676.1|675.1|200
1758615600000|2025-09-23 08:20:00|676.4|675.4|675.4|674.4|676.4|675.4|675.1|674.1|235
1758615900000|2025-09-23 08:25:00|675.6|674.6|675.9|674.9|675.9|674.9|674.9|673.9|381
1758616200000|2025-09-23 08:30:00|675.6|674.6|674.9|673.9|676.4|675.4|674.3|673.3|695
1758616500000|2025-09-23 08:35:00|675.1|674.1|673.9|672.9|675.1|674.1|673.9|672.9|269
1758616800000|2025-09-23 08:40:00|673.6|672.6|674.6|673.6|674.6|673.6|672.6|671.6|290
1758617100000|2025-09-23 08:45:00|674.9|673.9|674.1|673.1|674.9|673.9|674.1|673.1|168
1758617400000|2025-09-23 08:50:00|673.9|672.9|674.1|673.1|674.4|673.4|673.6|672.6|89
1758617700000|2025-09-23 08:55:00|674|673|674.6|673.6|674.8|673.8|674|673|137
1758618000000|2025-09-23 09:00:00|674.5|673.5|675.9|674.9|675.9|674.9|674|673|353
1758618300000|2025-09-23 09:05:00|675.8|674.8|676.4|675.4|676.4|675.4|675.6|674.6|103
1758618600000|2025-09-23 09:10:00|676.1|675.1|676.9|675.9|677.9|676.9|676.1|675.1|483
1758618900000|2025-09-23 09:15:00|677.1|676.1|677.6|676.6|677.9|676.9|677|676|125
1758619200000|2025-09-23 09:20:00|677.5|676.5|677.6|676.6|677.9|676.9|677.4|676.4|421
1758619500000|2025-09-23 09:25:00|677.5|676.5|677.9|676.9|678.1|677.1|677.4|676.4|185
1758619800000|2025-09-23 09:30:00|677.8|676.8|678|677|678.1|677.1|677.6|676.6|145
1758620100000|2025-09-23 09:35:00|678.1|677.1|677.9|676.9|678.1|677.1|677.6|676.6|146
1758620400000|2025-09-23 09:40:00|678.1|677.1|678.4|677.4|678.6|677.6|677.9|676.9|418
1758620700000|2025-09-23 09:45:00|678.5|677.5|678|677|678.6|677.6|677.9|676.9|105
1758621000000|2025-09-23 09:50:00|677.9|676.9|678.1|677.1|678.4|677.4|677.9|676.9|233
1758621300000|2025-09-23 09:55:00|678.3|677.3|678.1|677.1|678.3|677.3|677.6|676.6|180
1758621600000|2025-09-23 10:00:00|678.3|677.3|677.9|676.9|678.4|677.4|677.9|676.9|74
1758621900000|2025-09-23 10:05:00|677.8|676.8|677.6|676.6|677.9|676.9|677.6|676.6|130
1758622200000|2025-09-23 10:10:00|677.9|676.9|677.9|676.9|677.9|676.9|677.6|676.6|131
1758622500000|2025-09-23 10:15:00|678.1|677.1|683.4|682.4|683.6|682.6|677.9|676.9|5311
1758622800000|2025-09-23 10:20:00|683.1|682.1|685.1|684.1|685.1|684.1|683.1|682.1|1780
1758623100000|2025-09-23 10:25:00|685.4|684.4|684.6|683.6|685.9|684.9|684.1|683.1|1808
1758623400000|2025-09-23 10:30:00|684.5|683.5|684.4|683.4|685.1|684.1|683.9|682.9|1329
1758623700000|2025-09-23 10:35:00|684.5|683.5|687.5|686.5|687.6|686.6|684.4|683.4|2658
1758624000000|2025-09-23 10:40:00|687.6|686.6|688.4|687.4|688.5|687.5|687.1|686.1|671
1758624300000|2025-09-23 10:45:00|688.1|687.1|686.1|685.1|688.1|687.1|686.1|685.1|1184
1758624600000|2025-09-23 10:50:00|686.4|685.4|685.1|684.1|686.4|685.4|685.1|684.1|702
1758624900000|2025-09-23 10:55:00|685.4|684.4|686.1|685.1|686.1|685.1|685.4|684.4|331
1758625200000|2025-09-23 11:00:00|686|685|685.6|684.6|686.1|685.1|685.4|684.4|210
1758625500000|2025-09-23 11:05:00|685.4|684.4|684.5|683.5|685.4|684.4|684.1|683.1|591
1758625800000|2025-09-23 11:10:00|684.4|683.4|684.6|683.6|684.6|683.6|683.9|682.9|301
1758626100000|2025-09-23 11:15:00|684.4|683.4|684.1|683.1|685.1|684.1|683.9|682.9|237
1758626400000|2025-09-23 11:20:00|683.9|682.9|684.9|683.9|684.9|683.9|683.9|682.9|184
1758626700000|2025-09-23 11:25:00|684.6|683.6|685.6|684.6|685.9|684.9|684.4|683.4|308
1758627000000|2025-09-23 11:30:00|685.9|684.9|685.9|684.9|686.4|685.4|685.6|684.6|403
1758627300000|2025-09-23 11:35:00|685.6|684.6|685.1|684.1|685.6|684.6|684.9|683.9|324
1758627600000|2025-09-23 11:40:00|685.4|684.4|683.6|682.6|685.4|684.4|683.6|682.6|1504
1758627900000|2025-09-23 11:45:00|683.5|682.5|682.6|681.6|683.6|682.6|682.6|681.6|979
1758628200000|2025-09-23 11:50:00|682.9|681.9|683.9|682.9|684.1|683.1|682.9|681.9|854
1758628500000|2025-09-23 11:55:00|684.1|683.1|684.1|683.1|684.6|683.6|684.1|683.1|199
1758628800000|2025-09-23 12:00:00|684.3|683.3|684.6|683.6|685.1|684.1|684.3|683.3|292
1758629100000|2025-09-23 12:05:00|684.4|683.4|684.6|683.6|684.9|683.9|684.4|683.4|216
1758629400000|2025-09-23 12:10:00|684.5|683.5|684.4|683.4|684.6|683.6|683.9|682.9|341
1758629700000|2025-09-23 12:15:00|684.1|683.1|684.9|683.9|684.9|683.9|683.9|682.9|165
1758630000000|2025-09-23 12:20:00|685.1|684.1|686.6|685.6|686.9|685.9|684.6|683.6|2882
1758630300000|2025-09-23 12:25:00|686.8|685.8|687.6|686.6|688.1|687.1|686.8|685.8|752
1758630600000|2025-09-23 12:30:00|687.8|686.8|687.9|686.9|687.9|686.9|686.9|685.9|380
1758630900000|2025-09-23 12:35:00|688.1|687.1|687.6|686.6|688.1|687.1|686.9|685.9|308
1758631200000|2025-09-23 12:40:00|687.8|686.8|687.6|686.6|688.1|687.1|687.5|686.5|379
1758631500000|2025-09-23 12:45:00|687.5|686.5|686.9|685.9|687.6|686.6|686.6|685.6|222
1758631800000|2025-09-23 12:50:00|687|686|687.1|686.1|687.4|686.4|686.9|685.9|358
1758632100000|2025-09-23 12:55:00|687.4|686.4|687.4|686.4|687.4|686.4|686.6|685.6|859
1758632400000|2025-09-23 13:00:00|687.1|686.1|687.1|686.1|687.6|686.6|686.1|685.1|277
1758632700000|2025-09-23 13:05:00|687.4|686.4|687.1|686.1|687.4|686.4|686.4|685.4|245
1758633000000|2025-09-23 13:10:00|687.4|686.4|687.1|686.1|687.5|686.5|686.9|685.9|252
1758633300000|2025-09-23 13:15:00|687.3|686.3|687|686|687.6|686.6|687|686|360
1758633600000|2025-09-23 13:20:00|687.1|686.1|686.6|685.6|687.1|686.1|686.4|685.4|235
1758633900000|2025-09-23 13:25:00|686.9|685.9|687.1|686.1|687.1|686.1|686.6|685.6|198
1758634200000|2025-09-23 13:30:00|687|686|687.9|686.9|688.1|687.1|686.9|685.9|710
1758634500000|2025-09-23 13:35:00|687.6|686.6|688.1|687.1|688.9|687.9|687.6|686.6|1744
1758634800000|2025-09-23 13:40:00|688.4|687.4|688|687|688.4|687.4|687.8|686.8|383
1758635100000|2025-09-23 13:45:00|687.9|686.9|688.4|687.4|688.5|687.5|687.6|686.6|664
1758635400000|2025-09-23 13:50:00|688.6|687.6|690.4|689.4|690.6|689.6|688.4|687.4|533
1758635700000|2025-09-23 13:55:00|690.6|689.6|690.9|689.9|690.9|689.9|689.9|688.9|876
1758636000000|2025-09-23 14:00:00|691|690|691.1|690.1|691.6|690.6|690.9|689.9|498
1758636300000|2025-09-23 14:05:00|690.9|689.9|690.9|689.9|691.9|690.9|690.9|689.9|679
1758636600000|2025-09-23 14:10:00|691.1|690.1|692.4|691.4|692.4|691.4|691|690|1491
1758636900000|2025-09-23 14:15:00|692.3|691.3|692.9|691.9|692.9|691.9|691.9|690.9|908
1758637200000|2025-09-23 14:20:00|692.6|691.6|693.6|692.6|693.6|692.6|692.6|691.6|1092
1758637500000|2025-09-23 14:25:00|693.8|692.8|694.1|693.1|694.9|693.9|693.1|692.1|2984
1758637800000|2025-09-23 14:30:00|694.3|693.3|693.6|692.6|695.1|694.1|692.4|691.4|2265
1758638100000|2025-09-23 14:35:00|693.5|692.5|693.9|692.9|694.1|693.1|693.1|692.1|2941
1758638400000|2025-09-23 14:40:00|694|693|694.1|693.1|694.1|693.1|693.3|692.3|1451
1758638700000|2025-09-23 14:45:00|693.9|692.9|693.6|692.6|694.1|693.1|693.6|692.6|1898
1758639000000|2025-09-23 14:50:00|693.8|692.8|692.9|691.9|693.9|692.9|692.9|691.9|1884
1758639300000|2025-09-23 14:55:00|693.1|692.1|692.9|691.9|693.1|692.1|692.1|691.1|947
1758639600000|2025-09-23 15:00:00|692.8|691.8|693.1|692.1|693.3|692.3|692.6|691.6|476
1758639900000|2025-09-23 15:05:00|693.4|692.4|693.6|692.6|694.1|693.1|693|692|620
1758640200000|2025-09-23 15:10:00|693.4|692.4|693.4|692.4|693.9|692.9|693.1|692.1|975
1758640500000|2025-09-23 15:15:00|693.5|692.5|693.9|692.9|693.9|692.9|693.4|692.4|629
1758640800000|2025-09-23 15:20:00|694|693|694.4|693.4|695.6|694.6|694|693|1053
1758641100000|2025-09-23 15:25:00|694.1|693.1|694.9|693.9|695.1|694.1|693.8|692.8|1914
1758641400000|2025-09-23 15:30:00|694.8|693.8|694.1|693.1|695.4|694.4|694.1|693.1|1117
1758641700000|2025-09-23 15:35:00|693.9|692.9|693.6|692.6|694|693|692.6|691.6|646
1758642000000|2025-09-23 15:40:00|693.9|692.9|693.3|692.3|693.9|692.9|692.8|691.8|564
1758642300000|2025-09-23 15:45:00|693.4|692.4|693.4|692.4|693.4|692.4|693.1|692.1|293
1758642600000|2025-09-23 15:50:00|693.5|692.5|692.9|691.9|693.6|692.6|692.9|691.9|245
1758642900000|2025-09-23 15:55:00|692.8|691.8|692.1|691.1|692.9|691.9|691.9|690.9|379
1758643200000|2025-09-23 16:00:00|692|691|692.6|691.6|692.8|691.8|691.9|690.9|114
1758643500000|2025-09-23 16:05:00|692.4|691.4|691.9|690.9|692.6|691.6|691.8|690.8|77
1758643800000|2025-09-23 16:10:00|691.6|690.6|691.4|690.4|691.9|690.9|691.4|690.4|119
1758644100000|2025-09-23 16:15:00|691.5|690.5|691.3|690.3|691.6|690.6|691|690|93
1758644400000|2025-09-23 16:20:00|691.4|690.4|691.9|690.9|691.9|690.9|691.1|690.1|292
1758644700000|2025-09-23 16:25:00|692.1|691.1|691.6|690.6|692.1|691.1|691.4|690.4|110
1758645000000|2025-09-23 16:30:00|691.9|690.9|692.1|691.1|692.3|691.3|691.6|690.6|101
1758645300000|2025-09-23 16:35:00|692.4|691.4|691.9|690.9|692.6|691.6|691.9|690.9|171
1758645600000|2025-09-23 16:40:00|691.6|690.6|691.9|690.9|691.9|690.9|691.4|690.4|150
1758645900000|2025-09-23 16:45:00|691.6|690.6|691.9|690.9|692.1|691.1|691.6|690.6|112
1758646200000|2025-09-23 16:50:00|691.8|690.8|691.3|690.3|691.9|690.9|691.1|690.1|111
1758646500000|2025-09-23 16:55:00|691.4|690.4|691.4|690.4|691.4|690.4|690.6|689.6|56
1758646800000|2025-09-23 17:00:00|691.6|690.6|692.1|691.1|692.6|691.6|691.6|690.6|109
1758647100000|2025-09-23 17:05:00|691.9|690.9|692.1|691.1|692.1|691.1|691.4|690.4|83
1758647400000|2025-09-23 17:10:00|691.9|690.9|691.5|690.5|692.3|691.3|691.1|690.1|31
1758647700000|2025-09-23 17:15:00|691.6|690.6|691.4|690.4|691.6|690.6|691.4|690.4|29
1758648000000|2025-09-23 17:20:00|691.5|690.5|691.6|690.6|692.1|691.1|691.4|690.4|129
1758648300000|2025-09-23 17:25:00|691.8|690.8|690.9|689.9|691.9|690.9|690.4|689.4|321
1758648600000|2025-09-23 17:30:00|690.6|689.6|691.6|690.6|691.9|690.9|690.6|689.6|105
1758648900000|2025-09-23 17:35:00|691.4|690.4|690.9|689.9|691.6|690.6|690.9|689.9|59
1758649200000|2025-09-23 17:40:00|690.4|689.4|689.1|688.1|690.6|689.6|688.9|687.9|831
1758649500000|2025-09-23 17:45:00|689.4|688.4|688.9|687.9|689.4|688.4|688.9|687.9|216
1758649800000|2025-09-23 17:50:00|688.6|687.6|688.1|687.1|688.6|687.6|687.9|686.9|387
1758650100000|2025-09-23 17:55:00|687.9|686.9|688.1|687.1|688.4|687.4|687.6|686.6|130
1758650400000|2025-09-23 18:00:00|688.4|687.4|687.9|686.9|688.5|687.5|687.5|686.5|165
1758650700000|2025-09-23 18:05:00|688.1|687.1|687.5|686.5|688.6|687.6|687.4|686.4|322
1758651000000|2025-09-23 18:10:00|687.4|686.4|688|687|688.1|687.1|687.4|686.4|375
1758651300000|2025-09-23 18:15:00|688.1|687.1|688.3|687.3|688.6|687.6|688.1|687.1|150
1758651600000|2025-09-23 18:20:00|688.1|687.1|688.4|687.4|688.9|687.9|688.1|687.1|374
1758651900000|2025-09-23 18:25:00|688.5|687.5|689.6|688.6|689.6|688.6|688.4|687.4|868
1758652200000|2025-09-23 18:30:00|689.5|688.5|690.6|689.6|690.6|689.6|689.5|688.5|200
1758652500000|2025-09-23 18:35:00|690.9|689.9|690.9|689.9|691.1|690.1|690.6|689.6|59
1758652800000|2025-09-23 18:40:00|691|690|691.1|690.1|691.3|690.3|690.6|689.6|213
1758653100000|2025-09-23 18:45:00|690.9|689.9|690.8|689.8|691.1|690.1|690.8|689.8|13
1758653400000|2025-09-23 18:50:00|690.9|689.9|690.9|689.9|691|690|690.9|689.9|12
1758653700000|2025-09-23 18:55:00|690.8|689.8|691.4|690.4|691.4|690.4|690.8|689.8|363
1758654000000|2025-09-23 19:00:00|691.6|690.6|692.6|691.6|692.6|691.6|691.1|690.1|433
1758654300000|2025-09-23 19:05:00|692.5|691.5|692.9|691.9|692.9|691.9|692.5|691.5|71
1758654600000|2025-09-23 19:10:00|692.8|691.8|692.6|691.6|693|692|692.5|691.5|160
1758654900000|2025-09-23 19:15:00|692.8|691.8|693|692|693.1|692.1|692.6|691.6|1028
1758655200000|2025-09-23 19:20:00|692.9|691.9|692.9|691.9|693|692|692.6|691.6|87
1758655500000|2025-09-23 19:25:00|692.8|691.8|692.6|691.6|693.5|692.5|692.3|691.3|151
1758655800000|2025-09-23 19:30:00|692.4|691.4|693.1|692.1|693.1|692.1|692.4|691.4|19
1758656100000|2025-09-23 19:35:00|693|692|693.4|692.4|693.4|692.4|692.9|691.9|151
1758656400000|2025-09-23 19:40:00|693.3|692.3|693.4|692.4|693.4|692.4|692.9|691.9|201
1758656700000|2025-09-23 19:45:00|693.3|692.3|693.1|692.1|693.4|692.4|693.1|692.1|13
1758657000000|2025-09-23 19:50:00|692.9|691.9|693.1|692.1|693.1|692.1|692.9|691.9|51
1758657300000|2025-09-23 19:55:00|693|692|692.9|691.9|693.1|692.1|692.9|691.9|106
1758657600000|2025-09-23 20:00:00|693|692|692.9|691.9|693.1|692.1|692.9|691.9|41
1758657900000|2025-09-23 20:05:00|693|692|692.9|691.9|693|692|692.9|691.9|2
1758658200000|2025-09-23 20:10:00|692.8|691.8|692.1|691.1|692.8|691.8|692.1|691.1|20
1758658500000|2025-09-23 20:15:00|692.3|691.3|692.1|691.1|692.3|691.3|691.9|690.9|9
1758658800000|2025-09-23 20:20:00|692|691|692.4|691.4|692.4|691.4|691.9|690.9|47
1758659100000|2025-09-23 20:25:00|692.3|691.3|692.5|691.5|692.6|691.6|692.1|691.1|6
1758659400000|2025-09-23 20:30:00|692.6|691.6|693.6|692.6|693.6|692.6|692.5|691.5|198
1758659700000|2025-09-23 20:35:00|693.4|692.4|693.4|692.4|693.4|692.4|693|692|171
1758660000000|2025-09-23 20:40:00|693.5|692.5|693.4|692.4|693.6|692.6|693.3|692.3|29
1758660300000|2025-09-23 20:45:00|693.6|692.6|694|693|694|693|693.5|692.5|120
1758660600000|2025-09-23 20:50:00|694.1|693.1|693.6|692.6|694.1|693.1|693.6|692.6|182
1758660900000|2025-09-23 20:55:00|693.8|692.8|693.1|692.1|693.9|692.9|693.1|692.1|66
1758661200000|2025-09-23 21:00:00|693|692|693|692|693|692|693|692|1
1758661500000|2025-09-23 21:05:00|692.9|691.9|692.9|691.9|692.9|691.9|692.9|691.9|4
1758662700000|2025-09-23 21:25:00|693|692|693|692|693|692|693|692|2
1758663000000|2025-09-23 21:30:00|692.9|691.9|692.8|691.8|692.9|691.9|692.8|691.8|0
1758663300000|2025-09-23 21:35:00|692.6|691.6|692.5|691.5|692.6|691.6|692.5|691.5|4
1758663600000|2025-09-23 21:40:00|693.6|690.6|693.6|690.6|693.6|690.6|693.6|690.6|2
1758663900000|2025-09-23 21:45:00|692.8|691.8|692.8|691.8|692.8|691.8|692.8|691.8|3
1758664200000|2025-09-23 21:50:00|694|691|694|691|694|691|694|691|0
1758664500000|2025-09-23 21:55:00|693.9|690.9|694|691|694|691|693.9|690.9|0
1758672000000|2025-09-24 00:00:00|694.1|693|694.1|693.1|694.3|693.3|693.8|692.8|48
1758672300000|2025-09-24 00:05:00|694.3|693.3|693.6|692.6|694.3|693.3|693.6|692.6|25
1758672900000|2025-09-24 00:15:00|693.8|692.8|693.6|692.6|693.8|692.8|693.6|692.6|5
1758673200000|2025-09-24 00:20:00|694|693|694|693|694.1|693.1|693.9|692.9|20
1758673500000|2025-09-24 00:25:00|694.1|693.1|694.1|693.1|694.1|693.1|694.1|693.1|0
1758673800000|2025-09-24 00:30:00|694.4|693.4|694.3|693.3|694.5|693.5|694.3|693.3|9
1758674100000|2025-09-24 00:35:00|694.4|693.4|694.3|693.3|694.4|693.4|694.3|693.3|1
1758674400000|2025-09-24 00:40:00|694.1|693.1|694.1|693.1|694.1|693.1|693.9|692.9|7
1758674700000|2025-09-24 00:45:00|693.9|692.9|694.1|693.1|694.1|693.1|693.9|692.9|7
1758675000000|2025-09-24 00:50:00|694|693|694|693|694|693|694|693|12
1758675300000|2025-09-24 00:55:00|693.9|692.9|694.1|693.1|694.3|693.3|693.9|692.9|8
1758675600000|2025-09-24 01:00:00|694|693|693.9|692.9|694.3|693.3|693.8|692.8|15
1758675900000|2025-09-24 01:05:00|694|693|694|693|694.3|693.3|693.8|692.8|9
1758676200000|2025-09-24 01:10:00|694.1|693.1|693.8|692.8|694.3|693.3|693.6|692.6|7
1758676500000|2025-09-24 01:15:00|693.6|692.6|693|692|693.6|692.6|693|692|34
1758676800000|2025-09-24 01:20:00|693.1|692.1|693.4|692.4|693.5|692.5|693.1|692.1|5
1758677100000|2025-09-24 01:25:00|693.5|692.5|693.5|692.5|693.6|692.6|693.5|692.5|4
1758677400000|2025-09-24 01:30:00|693.6|692.6|693.8|692.8|693.9|692.9|693.5|692.5|8
1758677700000|2025-09-24 01:35:00|693.9|692.9|693.6|692.6|694|693|693.6|692.6|11
1758678000000|2025-09-24 01:40:00|693.5|692.5|693.8|692.8|693.8|692.8|693.5|692.5|0
1758678300000|2025-09-24 01:45:00|693.6|692.6|693.5|692.5|693.6|692.6|693.5|692.5|2
1758678900000|2025-09-24 01:55:00|693.4|692.4|693.3|692.3|693.5|692.5|693.3|692.3|5
1758679200000|2025-09-24 02:00:00|693.1|692.1|692.9|691.9|693.3|692.3|692.8|691.8|13
1758679500000|2025-09-24 02:05:00|692.6|691.6|692.5|691.5|692.8|691.8|692.5|691.5|7
1758679800000|2025-09-24 02:10:00|692.6|691.6|692.9|691.9|692.9|691.9|692.5|691.5|0
1758680100000|2025-09-24 02:15:00|693|692|693|692|693|692|692.9|691.9|3
1758680400000|2025-09-24 02:20:00|692.9|691.9|692.8|691.8|692.9|691.9|692.8|691.8|5
1758680700000|2025-09-24 02:25:00|692.6|691.6|692.5|691.5|692.6|691.6|692.5|691.5|1
1758681000000|2025-09-24 02:30:00|692.6|691.6|692.8|691.8|692.9|691.9|692.6|691.6|4
1758681300000|2025-09-24 02:35:00|692.6|691.6|692.4|691.4|692.6|691.6|692.4|691.4|1
1758681600000|2025-09-24 02:40:00|692.5|691.5|692.5|691.5|692.5|691.5|692.3|691.3|5
1758681900000|2025-09-24 02:45:00|692.6|691.6|692.3|691.3|692.6|691.6|692.3|691.3|2
1758682200000|2025-09-24 02:50:00|692.4|691.4|692.5|691.5|692.5|691.5|692.4|691.4|3
1758682500000|2025-09-24 02:55:00|||||||||1
1758682800000|2025-09-24 03:00:00|692.6|691.6|692.6|691.6|692.9|691.9|692.6|691.6|11
1758683100000|2025-09-24 03:05:00|692.8|691.8|692.6|691.6|692.8|691.8|692.5|691.5|9
1758683700000|2025-09-24 03:15:00|||||||||5
1758684000000|2025-09-24 03:20:00|692.8|691.8|692.8|691.8|692.9|691.9|692.6|691.6|2
1758684300000|2025-09-24 03:25:00|692.9|691.9|692.8|691.8|692.9|691.9|692.6|691.6|2
1758684600000|2025-09-24 03:30:00|692.6|691.6|693|692|693|692|692.4|691.4|12
1758684900000|2025-09-24 03:35:00|692.9|691.9|692.9|691.9|692.9|691.9|692.9|691.9|2
1758685500000|2025-09-24 03:45:00|692.6|691.6|692.5|691.5|692.6|691.6|692.4|691.4|12
1758685800000|2025-09-24 03:50:00|692.4|691.4|692.3|691.3|692.6|691.6|692.1|691.1|261
1758686100000|2025-09-24 03:55:00|692.4|691.4|692.6|691.6|692.6|691.6|692.4|691.4|5
1758686400000|2025-09-24 04:00:00|||||||||2
1758686700000|2025-09-24 04:05:00|692.5|691.5|692|691|692.5|691.5|692|691|10
1758687000000|2025-09-24 04:10:00|692.1|691.1|692.4|691.4|692.4|691.4|692.1|691.1|7
1758687300000|2025-09-24 04:15:00|692.3|691.3|692.4|691.4|692.4|691.4|692.3|691.3|0
1758687600000|2025-09-24 04:20:00|692.3|691.3|692.1|691.1|692.3|691.3|692.1|691.1|5
1758687900000|2025-09-24 04:25:00|691.9|690.9|692|691|692|691|691.8|690.8|6
1758688200000|2025-09-24 04:30:00|691.9|690.9|692.1|691.1|692.1|691.1|691.9|690.9|3
1758688500000|2025-09-24 04:35:00|692|691|692|691|692|691|692|691|0
1758688800000|2025-09-24 04:40:00|||||||||1
1758689100000|2025-09-24 04:45:00|691.9|690.9|691.6|690.6|691.9|690.9|691.6|690.6|25
1758689400000|2025-09-24 04:50:00|691.8|690.8|691.8|690.8|691.8|690.8|691.8|690.8|6
1758689700000|2025-09-24 04:55:00|691.6|690.6|691.8|690.8|691.8|690.8|691.6|690.6|3
1758690000000|2025-09-24 05:00:00|691.6|690.6|691|690|691.6|690.6|691|690|11
1758690300000|2025-09-24 05:05:00|690.8|689.8|690.9|689.9|690.9|689.9|690.8|689.8|27
1758690600000|2025-09-24 05:10:00|691.3|690.3|691.4|690.4|691.4|690.4|691.1|690.1|13
1758690900000|2025-09-24 05:15:00|691.1|690.1|691.3|690.3|691.4|690.4|691.1|690.1|2
1758691200000|2025-09-24 05:20:00|691.4|690.4|691.6|690.6|691.6|690.6|691.4|690.4|2
1758691500000|2025-09-24 05:25:00|691.8|690.8|691.4|690.4|691.8|690.8|691.4|690.4|6
1758691800000|2025-09-24 05:30:00|691.5|690.5|691.1|690.1|691.5|690.5|691|690|202
1758692100000|2025-09-24 05:35:00|691.3|690.3|691.4|690.4|691.5|690.5|691.3|690.3|1
1758692400000|2025-09-24 05:40:00|691.5|690.5|692.1|691.1|692.1|691.1|691.4|690.4|2
1758692700000|2025-09-24 05:45:00|692.3|691.3|692|691|692.4|691.4|692|691|4
1758693000000|2025-09-24 05:50:00|691.9|690.9|691.4|690.4|691.9|690.9|691.4|690.4|3
1758693300000|2025-09-24 05:55:00|691|690|691|690|691|690|690.6|689.6|3
1758693600000|2025-09-24 06:00:00|691.1|690.1|690.9|689.9|691.5|690.5|690.9|689.9|14
1758693900000|2025-09-24 06:05:00|690.8|689.8|690.9|689.9|690.9|689.9|690.8|689.8|4
1758694200000|2025-09-24 06:10:00|690.8|689.8|690.9|689.9|691.1|690.1|690.6|689.6|17
1758694500000|2025-09-24 06:15:00|691.1|690.1|690.9|689.9|691.1|690.1|690.9|689.9|76
1758694800000|2025-09-24 06:20:00|690.8|689.8|690.6|689.6|690.8|689.8|690.3|689.3|49
1758695100000|2025-09-24 06:25:00|690.4|689.4|691.1|690.1|691.1|690.1|690.1|689.1|392
1758695400000|2025-09-24 06:30:00|691.3|690.3|691.5|690.5|691.6|690.6|691.1|690.1|57
1758695700000|2025-09-24 06:35:00|691.4|690.4|691.4|690.4|691.8|690.8|691.1|690.1|15
1758696000000|2025-09-24 06:40:00|691.5|690.5|690.9|689.9|691.5|690.5|690.6|689.6|21
1758696300000|2025-09-24 06:45:00|691.4|690.4|692.1|691.1|692.1|691.1|691.1|690.1|36
1758696600000|2025-09-24 06:50:00|692.3|691.3|692.4|691.4|692.9|691.9|691.9|690.9|670
1758696900000|2025-09-24 06:55:00|692.3|691.3|692.6|691.6|693.4|692.4|692.1|691.1|407
1758697200000|2025-09-24 07:00:00|692.4|691.4|692.1|691.1|692.4|691.4|691.1|690.1|197
1758697500000|2025-09-24 07:05:00|692.3|691.3|692.6|691.6|692.9|691.9|692|691|260
1758697800000|2025-09-24 07:10:00|692.8|691.8|692.9|691.9|693.4|692.4|692.6|691.6|410
1758698100000|2025-09-24 07:15:00|692.6|691.6|692.9|691.9|693.1|692.1|692.6|691.6|588
1758698400000|2025-09-24 07:20:00|693.1|692.1|692.6|691.6|693.1|692.1|692.6|691.6|79
1758698700000|2025-09-24 07:25:00|692.9|691.9|693|692|693.1|692.1|692.4|691.4|863
1758699000000|2025-09-24 07:30:00|693.1|692.1|694.1|693.1|694.1|693.1|693.1|692.1|569
1758699300000|2025-09-24 07:35:00|694.4|693.4|695.1|694.1|695.5|694.5|694.3|693.3|564
1758699600000|2025-09-24 07:40:00|695.4|694.4|696.6|695.6|696.6|695.6|695.1|694.1|1020
1758699900000|2025-09-24 07:45:00|696.4|695.4|695.4|694.4|696.4|695.4|695.4|694.4|200
1758700200000|2025-09-24 07:50:00|695.1|694.1|696.1|695.1|696.1|695.1|695.1|694.1|381
1758700500000|2025-09-24 07:55:00|695.8|694.8|694.9|693.9|695.8|694.8|694.9|693.9|1285
1758700800000|2025-09-24 08:00:00|695.4|694.4|694.1|693.1|695.6|694.6|693.9|692.9|3134
1758701100000|2025-09-24 08:05:00|694.3|693.3|694|693|694.8|693.8|693.6|692.6|359
1758701400000|2025-09-24 08:10:00|693.9|692.9|693.4|692.4|693.9|692.9|692.8|691.8|187
1758701700000|2025-09-24 08:15:00|693.5|692.5|693.9|692.9|694.4|693.4|693.4|692.4|539
1758702000000|2025-09-24 08:20:00|694.1|693.1|692.9|691.9|694.1|693.1|692.9|691.9|1219
1758702300000|2025-09-24 08:25:00|692.6|691.6|692.4|691.4|692.9|691.9|692.1|691.1|595
1758702600000|2025-09-24 08:30:00|692.1|691.1|691.9|690.9|692.4|691.4|691.6|690.6|730
1758702900000|2025-09-24 08:35:00|691.6|690.6|689.9|688.9|691.6|690.6|689.9|688.9|734
1758703200000|2025-09-24 08:40:00|690|689|689.1|688.1|690.1|689.1|688.9|687.9|993
1758703500000|2025-09-24 08:45:00|689.4|688.4|689.1|688.1|689.4|688.4|688.6|687.6|994
1758703800000|2025-09-24 08:50:00|689|688|689.6|688.6|689.9|688.9|688.8|687.8|456
1758704100000|2025-09-24 08:55:00|689.5|688.5|690.9|689.9|690.9|689.9|689.4|688.4|369
1758704400000|2025-09-24 09:00:00|690.8|689.8|692.8|691.8|692.8|691.8|690.4|689.4|407
1758704700000|2025-09-24 09:05:00|692.6|691.6|693.6|692.6|693.9|692.9|692.4|691.4|327
1758705000000|2025-09-24 09:10:00|693.8|692.8|692.9|691.9|694.1|693.1|692.6|691.6|512
1758705300000|2025-09-24 09:15:00|692.6|691.6|692.6|691.6|692.9|691.9|692.4|691.4|78
1758705600000|2025-09-24 09:20:00|692.9|691.9|693.1|692.1|693.6|692.6|692.8|691.8|246
1758705900000|2025-09-24 09:25:00|693.4|692.4|693.6|692.6|694.1|693.1|693.4|692.4|179
1758706200000|2025-09-24 09:30:00|693.1|692.1|692.6|691.6|693.6|692.6|692.6|691.6|1101
1758706500000|2025-09-24 09:35:00|692.4|691.4|692.6|691.6|692.9|691.9|691.9|690.9|818
1758706800000|2025-09-24 09:40:00|692.8|691.8|693.4|692.4|693.4|692.4|692.6|691.6|133
1758707100000|2025-09-24 09:45:00|693.1|692.1|693.6|692.6|693.6|692.6|693.1|692.1|154
1758707400000|2025-09-24 09:50:00|694|693|695.1|694.1|695.1|694.1|693.9|692.9|216
1758707700000|2025-09-24 09:55:00|694.9|693.9|694.4|693.4|694.9|693.9|694.1|693.1|203
1758708000000|2025-09-24 10:00:00|694.5|693.5|694.1|693.1|694.9|693.9|693.9|692.9|151
1758708300000|2025-09-24 10:05:00|694.4|693.4|695.1|694.1|695.4|694.4|694.4|693.4|158
1758708600000|2025-09-24 10:10:00|695|694|695.5|694.5|695.6|694.6|694.4|693.4|254
1758708900000|2025-09-24 10:15:00|695.4|694.4|695.1|694.1|695.4|694.4|694.6|693.6|187
1758709200000|2025-09-24 10:20:00|695.4|694.4|694.8|693.8|695.4|694.4|694.4|693.4|688
1758709500000|2025-09-24 10:25:00|694.9|693.9|695.8|694.8|696.4|695.4|694.6|693.6|844
1758709800000|2025-09-24 10:30:00|695.9|694.9|696.6|695.6|697.1|696.1|695.6|694.6|388
1758710100000|2025-09-24 10:35:00|696.9|695.9|697.1|696.1|697.4|696.4|696.9|695.9|223
1758710400000|2025-09-24 10:40:00|697.4|696.4|696.4|695.4|697.4|696.4|696.1|695.1|645
1758710700000|2025-09-24 10:45:00|696.1|695.1|695.6|694.6|696.4|695.4|695.4|694.4|450
1758711000000|2025-09-24 10:50:00|695.5|694.5|694.9|693.9|695.5|694.5|694.9|693.9|554
1758711300000|2025-09-24 10:55:00|695|694|695.1|694.1|695.4|694.4|694.9|693.9|292
1758711600000|2025-09-24 11:00:00|695.3|694.3|695.4|694.4|695.9|694.9|695.1|694.1|348
1758711900000|2025-09-24 11:05:00|695.3|694.3|696.4|695.4|696.4|695.4|695.3|694.3|312
1758712200000|2025-09-24 11:10:00|696.6|695.6|696.1|695.1|696.6|695.6|695.6|694.6|470
1758712500000|2025-09-24 11:15:00|695.9|694.9|695.4|694.4|696.4|695.4|695.4|694.4|844
1758712800000|2025-09-24 11:20:00|695.5|694.5|695.1|694.1|695.9|694.9|695.1|694.1|61
1758713100000|2025-09-24 11:25:00|695.3|694.3|695.4|694.4|695.4|694.4|694.9|693.9|80
1758713400000|2025-09-24 11:30:00|695.1|694.1|694.4|693.4|695.1|694.1|693.9|692.9|241
1758713700000|2025-09-24 11:35:00|694.1|693.1|694.4|693.4|694.6|693.6|693.9|692.9|79
1758714000000|2025-09-24 11:40:00|694.5|693.5|695.4|694.4|695.4|694.4|694.4|693.4|85
1758714300000|2025-09-24 11:45:00|695.3|694.3|696.1|695.1|696.1|695.1|694.9|693.9|780
1758714600000|2025-09-24 11:50:00|696|695|695.6|694.6|696.1|695.1|695.6|694.6|129
1758714900000|2025-09-24 11:55:00|695.8|694.8|696.1|695.1|696.4|695.4|695.6|694.6|166
1758715200000|2025-09-24 12:00:00|696.4|695.4|696.4|695.4|697.1|696.1|696.1|695.1|854
1758715500000|2025-09-24 12:05:00|696.3|695.3|696.4|695.4|696.8|695.8|695.9|694.9|355
1758715800000|2025-09-24 12:10:00|696.5|695.5|696.6|695.6|696.6|695.6|696.1|695.1|552
1758716100000|2025-09-24 12:15:00|696.8|695.8|696.9|695.9|697.4|696.4|696.6|695.6|289
1758716400000|2025-09-24 12:20:00|696.6|695.6|697.4|696.4|697.6|696.6|696.6|695.6|160
1758716700000|2025-09-24 12:25:00|697.5|696.5|698.1|697.1|698.4|697.4|697.4|696.4|367
1758717000000|2025-09-24 12:30:00|698.3|697.3|698.9|697.9|699.4|698.4|698.3|697.3|259
1758717300000|2025-09-24 12:35:00|698.6|697.6|698.4|697.4|699.1|698.1|698.4|697.4|205
1758717600000|2025-09-24 12:40:00|698.1|697.1|698.1|697.1|698.6|697.6|697.9|696.9|251
1758717900000|2025-09-24 12:45:00|698.3|697.3|697.8|696.8|698.4|697.4|697.8|696.8|171
1758718200000|2025-09-24 12:50:00|697.9|696.9|697.4|696.4|698.1|697.1|697.4|696.4|280
1758718500000|2025-09-24 12:55:00|697.5|696.5|696.9|695.9|697.9|696.9|696.9|695.9|220
1758718800000|2025-09-24 13:00:00|696.6|695.6|696.6|695.6|697.4|696.4|696.1|695.1|382
1758719100000|2025-09-24 13:05:00|696.5|695.5|697|696|697.4|696.4|696.1|695.1|122
1758719400000|2025-09-24 13:10:00|697.1|696.1|697.1|696.1|697.6|696.6|696.9|695.9|152
1758719700000|2025-09-24 13:15:00|697.3|696.3|696.6|695.6|697.4|696.4|696.1|695.1|451
1758720000000|2025-09-24 13:20:00|696.4|695.4|695.9|694.9|696.6|695.6|695.6|694.6|892
1758720300000|2025-09-24 13:25:00|695.6|694.6|695.6|694.6|695.9|694.9|695.3|694.3|372
1758720600000|2025-09-24 13:30:00|695.8|694.8|696.1|695.1|696.9|695.9|695.4|694.4|544
1758720900000|2025-09-24 13:35:00|696.4|695.4|695.9|694.9|696.6|695.6|695.6|694.6|650
1758721200000|2025-09-24 13:40:00|696|695|695.9|694.9|696.5|695.5|695.6|694.6|143
1758721500000|2025-09-24 13:45:00|695.6|694.6|695.6|694.6|696.4|695.4|695.6|694.6|238
1758721800000|2025-09-24 13:50:00|695.8|694.8|696.9|695.9|696.9|695.9|695.6|694.6|1233
1758722100000|2025-09-24 13:55:00|696.8|695.8|696.4|695.4|696.9|695.9|696.3|695.3|188
1758722400000|2025-09-24 14:00:00|696.6|695.6|696.6|695.6|697|696|696.3|695.3|404
1758722700000|2025-09-24 14:05:00|696.8|695.8|696.6|695.6|696.9|695.9|696|695|1058
1758723000000|2025-09-24 14:10:00|696.8|695.8|697.1|696.1|697.4|696.4|696.6|695.6|851
1758723300000|2025-09-24 14:15:00|697.4|696.4|697.4|696.4|697.9|696.9|697.1|696.1|964
1758723600000|2025-09-24 14:20:00|697.6|696.6|697.6|696.6|697.9|696.9|697.4|696.4|585
1758723900000|2025-09-24 14:25:00|697.4|696.4|697.5|696.5|697.9|696.9|697.1|696.1|287
1758724200000|2025-09-24 14:30:00|698|697|697.1|696.1|698.3|697.3|695|694|2251
1758724500000|2025-09-24 14:35:00|697|696|697.1|696.1|697.6|696.6|696.6|695.6|498
1758724800000|2025-09-24 14:40:00|696.9|695.9|697.1|696.1|697.3|696.3|695.9|694.9|1185
1758725100000|2025-09-24 14:45:00|697.4|696.4|697.9|696.9|698.4|697.4|697.4|696.4|515
1758725400000|2025-09-24 14:50:00|698|697|698.1|697.1|698.6|697.6|697.9|696.9|524
1758725700000|2025-09-24 14:55:00|698|697|699.1|698.1|699.3|698.3|697.6|696.6|1174
1758726000000|2025-09-24 15:00:00|699.4|698.4|700.1|699.1|701.1|700.1|699.4|698.4|2907
1758726300000|2025-09-24 15:05:00|699.9|698.9|700.1|699.1|700.4|699.4|699.6|698.6|1073
1758726600000|2025-09-24 15:10:00|699.9|698.9|699.8|698.8|700.9|699.9|699.6|698.6|534
1758726900000|2025-09-24 15:15:00|699.9|698.9|700.6|699.6|700.6|699.6|699.9|698.9|496
1758727200000|2025-09-24 15:20:00|700.5|699.5|699.4|698.4|700.6|699.6|699.1|698.1|620
1758727500000|2025-09-24 15:25:00|699.6|698.6|700.4|699.4|700.4|699.4|699.6|698.6|1583
1758727800000|2025-09-24 15:30:00|700.1|699.1|699.6|698.6|700.9|699.9|699.6|698.6|1989
1758728100000|2025-09-24 15:35:00|699.4|698.4|698.6|697.6|699.6|698.6|698.6|697.6|1960
1758728400000|2025-09-24 15:40:00|698.5|697.5|699.4|698.4|699.6|698.6|698.4|697.4|887
1758728700000|2025-09-24 15:45:00|699.5|698.5|699.3|698.3|699.9|698.9|698.9|697.9|720
1758729000000|2025-09-24 15:50:00|699.1|698.1|699.4|698.4|699.4|698.4|698.6|697.6|710
1758729300000|2025-09-24 15:55:00|699.3|698.3|699.4|698.4|699.6|698.6|699|698|1090
1758729600000|2025-09-24 16:00:00|699|698|700.3|699.3|700.4|699.4|699|698|1418
1758729900000|2025-09-24 16:05:00|700.1|699.1|699.1|698.1|700.1|699.1|698.6|697.6|592
1758730200000|2025-09-24 16:10:00|699.3|698.3|699.9|698.9|699.9|698.9|699.1|698.1|202
1758730500000|2025-09-24 16:15:00|699.8|698.8|699.1|698.1|699.8|698.8|699.1|698.1|181
1758730800000|2025-09-24 16:20:00|699.4|698.4|699.4|698.4|699.4|698.4|698.6|697.6|204
1758731100000|2025-09-24 16:25:00|699.3|698.3|698.6|697.6|699.4|698.4|698.1|697.1|905
1758731400000|2025-09-24 16:30:00|698.5|697.5|698.1|697.1|699|698|697.9|696.9|879
1758731700000|2025-09-24 16:35:00|698.3|697.3|698.6|697.6|699.1|698.1|698.3|697.3|144
1758732000000|2025-09-24 16:40:00|698.8|697.8|699.1|698.1|699.1|698.1|698.6|697.6|89
1758732300000|2025-09-24 16:45:00|698.9|697.9|698.6|697.6|699|698|698.6|697.6|105
1758732600000|2025-09-24 16:50:00|698.8|697.8|698.6|697.6|698.9|697.9|698.4|697.4|154
1758732900000|2025-09-24 16:55:00|698.9|697.9|698.9|697.9|699.1|698.1|698.6|697.6|301
1758733200000|2025-09-24 17:00:00|699.1|698.1|699.1|698.1|699.4|698.4|698.9|697.9|193
1758733500000|2025-09-24 17:05:00|699.3|698.3|700.1|699.1|700.3|699.3|699.1|698.1|90
1758733800000|2025-09-24 17:10:00|700.3|699.3|701.1|700.1|701.1|700.1|700.1|699.1|744
1758734100000|2025-09-24 17:15:00|701.4|700.4|701.6|700.6|701.8|700.8|701.1|700.1|218
1758734400000|2025-09-24 17:20:00|701.9|700.9|701.6|700.6|701.9|700.9|701.4|700.4|119
1758734700000|2025-09-24 17:25:00|701.8|700.8|700.9|699.9|702.1|701.1|700.9|699.9|379
1758735000000|2025-09-24 17:30:00|700.6|699.6|701.1|700.1|701.1|700.1|700.4|699.4|150
1758735300000|2025-09-24 17:35:00|700.9|699.9|701.9|700.9|701.9|700.9|700.9|699.9|188
1758735600000|2025-09-24 17:40:00|701.8|700.8|701.6|700.6|701.9|700.9|701.4|700.4|113
1758735900000|2025-09-24 17:45:00|701.5|700.5|701.4|700.4|701.6|700.6|700.9|699.9|287
1758736200000|2025-09-24 17:50:00|701.6|700.6|701.6|700.6|701.6|700.6|701.4|700.4|204
1758736500000|2025-09-24 17:55:00|701.5|700.5|701.3|700.3|701.6|700.6|701.1|700.1|142
1758736800000|2025-09-24 18:00:00|701.4|700.4|701.9|700.9|702.9|701.9|701.3|700.3|847
1758737100000|2025-09-24 18:05:00|702|701|702.5|701.5|702.6|701.6|701.6|700.6|623
1758737400000|2025-09-24 18:10:00|702.6|701.6|702.9|701.9|703.1|702.1|702.5|701.5|213
1758737700000|2025-09-24 18:15:00|702.6|701.6|703.4|702.4|703.4|702.4|702.4|701.4|137
1758738000000|2025-09-24 18:20:00|703.1|702.1|703.9|702.9|703.9|702.9|703.1|702.1|506
1758738300000|2025-09-24 18:25:00|703.8|702.8|703.9|702.9|704.1|703.1|703.6|702.6|453
1758738600000|2025-09-24 18:30:00|704|703|704.1|703.1|704.4|703.4|704|703|140
1758738900000|2025-09-24 18:35:00|704|703|704.1|703.1|704.4|703.4|703.6|702.6|242
1758739200000|2025-09-24 18:40:00|704.3|703.3|703.6|702.6|704.3|703.3|703.6|702.6|95
1758739500000|2025-09-24 18:45:00|703.8|702.8|703.6|702.6|703.9|702.9|703.6|702.6|421
1758739800000|2025-09-24 18:50:00|703.5|702.5|703.1|702.1|703.5|702.5|703.1|702.1|18
1758740100000|2025-09-24 18:55:00|703|702|703.1|702.1|703.3|702.3|702.8|701.8|24
1758740400000|2025-09-24 19:00:00|703.4|702.4|703.4|702.4|703.6|702.6|703.3|702.3|130
1758740700000|2025-09-24 19:05:00|703.1|702.1|703.3|702.3|703.4|702.4|703.1|702.1|19
1758741000000|2025-09-24 19:10:00|703.1|702.1|703.4|702.4|703.4|702.4|703.1|702.1|7
1758741300000|2025-09-24 19:15:00|703.3|702.3|703.1|702.1|703.4|702.4|703.1|702.1|31
1758741600000|2025-09-24 19:20:00|703|702|703.1|702.1|703.1|702.1|702.9|701.9|7
1758741900000|2025-09-24 19:25:00|703.3|702.3|703.1|702.1|703.4|702.4|703.1|702.1|161
1758742200000|2025-09-24 19:30:00|703.3|702.3|703.1|702.1|703.4|702.4|703.1|702.1|16
1758742500000|2025-09-24 19:35:00|703.3|702.3|703.4|702.4|703.4|702.4|703.1|702.1|5
1758742800000|2025-09-24 19:40:00|703.6|702.6|703.4|702.4|703.6|702.6|703.4|702.4|66
1758743100000|2025-09-24 19:45:00|703.6|702.6|703.4|702.4|703.6|702.6|703.4|702.4|21
1758743400000|2025-09-24 19:50:00|703.5|702.5|703.1|702.1|703.5|702.5|703.1|702.1|49
1758743700000|2025-09-24 19:55:00|703.3|702.3|703|702|703.4|702.4|702.9|701.9|21
1758744000000|2025-09-24 20:00:00|703.1|702.1|703.6|702.6|703.6|702.6|702.9|701.9|793
1758744300000|2025-09-24 20:05:00|703.4|702.4|703.6|702.6|703.6|702.6|703.4|702.4|33
1758744600000|2025-09-24 20:10:00|703.4|702.4|703.6|702.6|703.6|702.6|703.4|702.4|25
1758744900000|2025-09-24 20:15:00|703.5|702.5|703.1|702.1|703.5|702.5|703.1|702.1|342
1758745200000|2025-09-24 20:20:00|703|702|703.1|702.1|703.1|702.1|703|702|26
1758745500000|2025-09-24 20:25:00|703.4|702.4|703.4|702.4|703.4|702.4|703.4|702.4|55
1758745800000|2025-09-24 20:30:00|703.1|702.1|703.1|702.1|703.1|702.1|703.1|702.1|34
1758746100000|2025-09-24 20:35:00|703.3|702.3|703|702|703.3|702.3|703|702|25
1758746400000|2025-09-24 20:40:00|703.1|702.1|703.1|702.1|703.1|702.1|703|702|0
1758746700000|2025-09-24 20:45:00|703.4|702.4|703.1|702.1|703.4|702.4|703.1|702.1|8
1758747000000|2025-09-24 20:50:00|703.3|702.3|703.1|702.1|703.4|702.4|703.1|702.1|44
1758747300000|2025-09-24 20:55:00|703.3|702.3|703.1|702.1|703.3|702.3|702.9|701.9|38
1758747600000|2025-09-24 21:00:00|703|702|703|702|703|702|703|702|1
1758748200000|2025-09-24 21:10:00|703.3|702.3|703.3|702.3|703.3|702.3|703.3|702.3|0
1758749400000|2025-09-24 21:30:00|703|702|703|702|703.1|702.1|703|702|3
1758750000000|2025-09-24 21:40:00|703.1|702.1|703.3|702.3|703.3|702.3|703.1|702.1|6
1758750300000|2025-09-24 21:45:00|703.1|702.1|703.1|702.1|703.1|702.1|703.1|702.1|0
1758750600000|2025-09-24 21:50:00|702.6|701.6|702.8|701.8|702.8|701.8|702.4|701.4|26
1758758400000|2025-09-25 00:00:00|702.9|701.9|703|702|703.1|702.1|702.8|701.8|52
1758758700000|2025-09-25 00:05:00|703.1|702.1|703.5|702.5|703.6|702.6|703.1|702.1|26
1758759000000|2025-09-25 00:10:00|703.4|702.4|703.9|702.9|703.9|702.9|703.4|702.4|104
1758759300000|2025-09-25 00:15:00|703.8|702.8|703.8|702.8|703.9|702.9|703.6|702.6|114
1758759600000|2025-09-25 00:20:00|703.6|702.6|703.8|702.8|703.8|702.8|703.6|702.6|2
1758759900000|2025-09-25 00:25:00|703.9|702.9|704|703|704.1|703.1|703.9|702.9|5
1758760200000|2025-09-25 00:30:00|703.9|702.9|703.9|702.9|704|703|703.6|702.6|69
1758760500000|2025-09-25 00:35:00|703.8|702.8|703.6|702.6|703.8|702.8|703.5|702.5|3
1758760800000|2025-09-25 00:40:00|703.8|702.8|703.9|702.9|703.9|702.9|703.8|702.8|0
1758761100000|2025-09-25 00:45:00|704|703|704|703|704.3|703.3|703.9|702.9|2
1758761400000|2025-09-25 00:50:00|704.1|703.1|704.3|703.3|704.4|703.4|704.1|703.1|1
1758761700000|2025-09-25 00:55:00|704.4|703.4|704|703|704.4|703.4|704|703|15
1758762000000|2025-09-25 01:00:00|704.1|703.1|703.5|702.5|704.3|703.3|703.4|702.4|2
1758762300000|2025-09-25 01:05:00|703.4|702.4|703.3|702.3|703.6|702.6|703.3|702.3|5
1758762600000|2025-09-25 01:10:00|703.1|702.1|703|702|703.3|702.3|702.8|701.8|4
1758762900000|2025-09-25 01:15:00|702.8|701.8|702.5|701.5|702.9|701.9|702.5|701.5|13
1758763200000|2025-09-25 01:20:00|702.6|701.6|703|702|703|702|702.5|701.5|9
1758763500000|2025-09-25 01:25:00|703.1|702.1|703|702|703.3|702.3|702.9|701.9|0
1758763800000|2025-09-25 01:30:00|702.9|701.9|702.8|701.8|702.9|701.9|702.6|701.6|0
1758764100000|2025-09-25 01:35:00|702.9|701.9|702.5|701.5|702.9|701.9|702.3|701.3|34
1758764400000|2025-09-25 01:40:00|702.6|701.6|702.6|701.6|702.8|701.8|702.6|701.6|0
1758765000000|2025-09-25 01:50:00|702.9|701.9|702.4|701.4|702.9|701.9|702.3|701.3|16
1758765300000|2025-09-25 01:55:00|702.5|701.5|702.5|701.5|702.5|701.5|702.1|701.1|5
1758765600000|2025-09-25 02:00:00|702.4|701.4|702.4|701.4|702.6|701.6|702.1|701.1|3
1758765900000|2025-09-25 02:05:00|702.3|701.3|702.1|701.1|702.4|701.4|702|701|1
1758766200000|2025-09-25 02:10:00|702.3|701.3|702.4|701.4|702.5|701.5|702.1|701.1|29
1758766500000|2025-09-25 02:15:00|702.5|701.5|702.3|701.3|702.5|701.5|702.3|701.3|0
1758766800000|2025-09-25 02:20:00|702.1|701.1|702.4|701.4|702.4|701.4|702.1|701.1|0
1758767100000|2025-09-25 02:25:00|702.5|701.5|702.5|701.5|702.5|701.5|702.5|701.5|0
1758767400000|2025-09-25 02:30:00|702.6|701.6|702.6|701.6|702.6|701.6|702.6|701.6|0
1758767700000|2025-09-25 02:35:00|702.5|701.5|702.4|701.4|702.5|701.5|702.4|701.4|1
1758768000000|2025-09-25 02:40:00|702.5|701.5|702.8|701.8|702.8|701.8|702.5|701.5|0
1758768300000|2025-09-25 02:45:00|702.9|701.9|702.6|701.6|702.9|701.9|702.6|701.6|5
1758768600000|2025-09-25 02:50:00|702.8|701.8|703.1|702.1|703.3|702.3|702.8|701.8|29
1758768900000|2025-09-25 02:55:00|702.9|701.9|702.9|701.9|702.9|701.9|702.8|701.8|2
1758769200000|2025-09-25 03:00:00|702.8|701.8|702.6|701.6|702.9|701.9|702.6|701.6|2
1758769500000|2025-09-25 03:05:00|702.8|701.8|702.6|701.6|702.9|701.9|702.6|701.6|7
1758769800000|2025-09-25 03:10:00|||||||||2
1758770100000|2025-09-25 03:15:00|702.8|701.8|702.4|701.4|702.8|701.8|702.4|701.4|29
1758770400000|2025-09-25 03:20:00|702.1|701.1|702.4|701.4|702.4|701.4|702.1|701.1|8
1758770700000|2025-09-25 03:25:00|702.3|701.3|702.1|701.1|702.3|701.3|702.1|701.1|2
1758771000000|2025-09-25 03:30:00|701.9|700.9|702.3|701.3|702.3|701.3|701.9|700.9|11
1758771300000|2025-09-25 03:35:00|702.4|701.4|702.9|701.9|703|702|702.3|701.3|1094
1758771600000|2025-09-25 03:40:00|702.8|701.8|702.8|701.8|702.9|701.9|702.8|701.8|6
1758771900000|2025-09-25 03:45:00|||||||||1
1758772200000|2025-09-25 03:50:00|702.6|701.6|702.6|701.6|702.6|701.6|702.6|701.6|1
1758772500000|2025-09-25 03:55:00|702.5|701.5|702.8|701.8|702.8|701.8|702.5|701.5|19
1758773100000|2025-09-25 04:05:00|702.9|701.9|702.9|701.9|702.9|701.9|702.9|701.9|5
1758773400000|2025-09-25 04:10:00|702.6|701.6|702.6|701.6|702.6|701.6|702.6|701.6|10
1758773700000|2025-09-25 04:15:00|702.4|701.4|702.4|701.4|702.4|701.4|702.3|701.3|8
1758774000000|2025-09-25 04:20:00|702.6|701.6|702.6|701.6|702.6|701.6|702.6|701.6|2
1758774300000|2025-09-25 04:25:00|702.5|701.5|702.5|701.5|702.5|701.5|702.5|701.5|0
1758774600000|2025-09-25 04:30:00|702.6|701.6|702.6|701.6|702.6|701.6|702.6|701.6|1
1758774900000|2025-09-25 04:35:00|702.3|701.3|702.4|701.4|702.4|701.4|702.3|701.3|67
1758775500000|2025-09-25 04:45:00|702.3|701.3|702.4|701.4|702.4|701.4|702.3|701.3|13
1758775800000|2025-09-25 04:50:00|702.3|701.3|702.3|701.3|702.3|701.3|702.1|701.1|10
1758776400000|2025-09-25 05:00:00|702.1|701.1|702.1|701.1|702.1|701.1|702.1|701.1|8
1758776700000|2025-09-25 05:05:00|702|701|702.1|701.1|702.1|701.1|702|701|2
1758777000000|2025-09-25 05:10:00|702.4|701.4|702.1|701.1|702.4|701.4|702.1|701.1|16
1758777300000|2025-09-25 05:15:00|701.9|700.9|701.9|700.9|702|701|701.9|700.9|10
1758777600000|2025-09-25 05:20:00|701.8|700.8|701.6|700.6|701.9|700.9|701.4|700.4|9
1758777900000|2025-09-25 05:25:00|701.8|700.8|701.9|700.9|701.9|700.9|701.8|700.8|1
1758778200000|2025-09-25 05:30:00|701.6|700.6|702|701|702|701|701.6|700.6|7
1758778500000|2025-09-25 05:35:00|702.1|701.1|702.1|701.1|702.3|701.3|702.1|701.1|25
1758778800000|2025-09-25 05:40:00|702.3|701.3|702.5|701.5|702.5|701.5|702.1|701.1|22
1758779100000|2025-09-25 05:45:00|702.6|701.6|702.1|701.1|702.6|701.6|702.1|701.1|102
1758779400000|2025-09-25 05:50:00|702.3|701.3|702.4|701.4|702.4|701.4|702.1|701.1|19
1758779700000|2025-09-25 05:55:00|702.9|701.9|702.9|701.9|702.9|701.9|702.9|701.9|59
1758780000000|2025-09-25 06:00:00|703|702|702.6|701.6|703.1|702.1|702.6|701.6|21
1758780300000|2025-09-25 06:05:00|702.8|701.8|702.1|701.1|702.8|701.8|702|701|293
1758780600000|2025-09-25 06:10:00|702.3|701.3|702.3|701.3|702.6|701.6|702.1|701.1|23
1758780900000|2025-09-25 06:15:00|702.4|701.4|703.3|702.3|703.3|702.3|702.3|701.3|51
1758781200000|2025-09-25 06:20:00|703.4|702.4|702.9|701.9|703.4|702.4|702.9|701.9|14
1758781500000|2025-09-25 06:25:00|703|702|702.9|701.9|703.1|702.1|702.9|701.9|19
1758781800000|2025-09-25 06:30:00|703.3|702.3|703.4|702.4|703.5|702.5|703.1|702.1|210
1758782100000|2025-09-25 06:35:00|703.6|702.6|703.6|702.6|704|703|703.4|702.4|153
1758782400000|2025-09-25 06:40:00|703.8|702.8|704.4|703.4|704.8|703.8|703.8|702.8|62
1758782700000|2025-09-25 06:45:00|704.5|703.5|704.6|703.6|704.6|703.6|704.1|703.1|102
1758783000000|2025-09-25 06:50:00|704.9|703.9|704.5|703.5|704.9|703.9|704.4|703.4|102
1758783300000|2025-09-25 06:55:00|704.4|703.4|704.6|703.6|704.8|703.8|704.3|703.3|70
1758783600000|2025-09-25 07:00:00|704.5|703.5|704.6|703.6|704.9|703.9|704.1|703.1|140
1758783900000|2025-09-25 07:05:00|704.9|703.9|704.4|703.4|704.9|703.9|704.1|703.1|391
1758784200000|2025-09-25 07:10:00|704.1|703.1|703.8|702.8|704.1|703.1|703.6|702.6|196
1758784500000|2025-09-25 07:15:00|703.6|702.6|703.4|702.4|704|703|703.4|702.4|318
1758784800000|2025-09-25 07:20:00|703.5|702.5|703.4|702.4|703.9|702.9|703.4|702.4|123
1758785100000|2025-09-25 07:25:00|703.1|702.1|703.1|702.1|703.3|702.3|702.4|701.4|217
1758785400000|2025-09-25 07:30:00|703.3|702.3|702.9|701.9|703.4|702.4|702.6|701.6|704
1758785700000|2025-09-25 07:35:00|702.6|701.6|701.6|700.6|702.9|701.9|701.6|700.6|175
1758786000000|2025-09-25 07:40:00|701.4|700.4|702.6|701.6|702.6|701.6|701.1|700.1|589
1758786300000|2025-09-25 07:45:00|703|702|703.6|702.6|703.8|702.8|702.9|701.9|172
1758786600000|2025-09-25 07:50:00|703.8|702.8|703.6|702.6|704.1|703.1|703.6|702.6|147
1758786900000|2025-09-25 07:55:00|703.8|702.8|703.4|702.4|703.9|702.9|703.4|702.4|329
1758787200000|2025-09-25 08:00:00|703.6|702.6|702.8|701.8|703.8|702.8|702.6|701.6|162
1758787500000|2025-09-25 08:05:00|702.6|701.6|702.6|701.6|703|702|702.1|701.1|322
1758787800000|2025-09-25 08:10:00|702.5|701.5|702.1|701.1|702.6|701.6|701.4|700.4|563
1758788100000|2025-09-25 08:15:00|702.4|701.4|702.4|701.4|702.5|701.5|701.8|700.8|229
1758788400000|2025-09-25 08:20:00|702.5|701.5|702.1|701.1|702.5|701.5|701.9|700.9|220
1758788700000|2025-09-25 08:25:00|702.3|701.3|701.6|700.6|702.5|701.5|701.4|700.4|848
1758789000000|2025-09-25 08:30:00|701.8|700.8|702.6|701.6|702.6|701.6|701.4|700.4|480
1758789300000|2025-09-25 08:35:00|702.4|701.4|701.1|700.1|702.4|701.4|700.6|699.6|943
1758789600000|2025-09-25 08:40:00|700.9|699.9|701.6|700.6|701.6|700.6|700.9|699.9|521
1758789900000|2025-09-25 08:45:00|701.5|700.5|701.4|700.4|701.9|700.9|701.1|700.1|165
1758790200000|2025-09-25 08:50:00|701.1|700.1|700.6|699.6|701.4|700.4|700.1|699.1|289
1758790500000|2025-09-25 08:55:00|700.4|699.4|700.4|699.4|700.6|699.6|700.1|699.1|271
1758790800000|2025-09-25 09:00:00|700.1|699.1|701.1|700.1|701.1|700.1|700.1|699.1|246
1758791100000|2025-09-25 09:05:00|700.9|699.9|701.6|700.6|702|701|700.9|699.9|150
1758791400000|2025-09-25 09:10:00|701.9|700.9|701.4|700.4|702.1|701.1|701.4|700.4|818
1758791700000|2025-09-25 09:15:00|701.5|700.5|702.4|701.4|702.5|701.5|701.4|700.4|408
1758792000000|2025-09-25 09:20:00|702.5|701.5|702|701|702.6|701.6|701.9|700.9|178
1758792300000|2025-09-25 09:25:00|701.9|700.9|702.9|701.9|703|702|701.9|700.9|406
1758792600000|2025-09-25 09:30:00|703.1|702.1|703.9|702.9|704.4|703.4|703.1|702.1|468
1758792900000|2025-09-25 09:35:00|704|703|703.9|702.9|704.4|703.4|703.6|702.6|789
1758793200000|2025-09-25 09:40:00|703.8|702.8|704.9|703.9|705.1|704.1|703.6|702.6|1193
1758793500000|2025-09-25 09:45:00|704.8|703.8|704.4|703.4|704.9|703.9|704.1|703.1|523
1758793800000|2025-09-25 09:50:00|704.6|703.6|703.9|702.9|704.8|703.8|703.9|702.9|455
1758794100000|2025-09-25 09:55:00|703.8|702.8|704.6|703.6|704.9|703.9|703.8|702.8|564
1758794400000|2025-09-25 10:00:00|704.4|703.4|705.1|704.1|705.1|704.1|704.1|703.1|567
1758794700000|2025-09-25 10:05:00|705.4|704.4|705.4|704.4|705.4|704.4|704.9|703.9|390
1758795000000|2025-09-25 10:10:00|705.6|704.6|705.4|704.4|705.6|704.6|705.1|704.1|372
1758795300000|2025-09-25 10:15:00|705.3|704.3|705.6|704.6|705.9|704.9|705.3|704.3|548
1758795600000|2025-09-25 10:20:00|705.9|704.9|705.4|704.4|705.9|704.9|705.1|704.1|129
1758795900000|2025-09-25 10:25:00|705.3|704.3|704.4|703.4|705.4|704.4|704.4|703.4|180
1758796200000|2025-09-25 10:30:00|704.1|703.1|702.6|701.6|704.1|703.1|702.6|701.6|913
1758796500000|2025-09-25 10:35:00|702.9|701.9|704.1|703.1|704.1|703.1|702.9|701.9|344
1758796800000|2025-09-25 10:40:00|704.4|703.4|704.6|703.6|704.9|703.9|704.4|703.4|91
1758797100000|2025-09-25 10:45:00|704.5|703.5|704.6|703.6|704.9|703.9|704.1|703.1|152
1758797400000|2025-09-25 10:50:00|705.1|704.1|709.1|708.1|709.6|708.6|705.1|704.1|5678
1758797700000|2025-09-25 10:55:00|708.9|707.9|711.1|710.1|711.4|710.4|708.9|707.9|2582
1758798000000|2025-09-25 11:00:00|711.4|710.4|711.1|710.1|713.4|712.4|710.9|709.9|3058
1758798300000|2025-09-25 11:05:00|711.4|710.4|710.6|709.6|712.3|711.3|710.4|709.4|1365
1758798600000|2025-09-25 11:10:00|710.8|709.8|711.5|710.5|711.5|710.5|710.4|709.4|501
1758798900000|2025-09-25 11:15:00|711.6|710.6|711.9|710.9|711.9|710.9|711.4|710.4|818
1758799200000|2025-09-25 11:20:00|712|711|710.5|709.5|712.9|711.9|710.4|709.4|1259
1758799500000|2025-09-25 11:25:00|710.4|709.4|711.1|710.1|711.6|710.6|710.1|709.1|1471
1758799800000|2025-09-25 11:30:00|710.9|709.9|712.1|711.1|712.1|711.1|710.9|709.9|599
1758800100000|2025-09-25 11:35:00|712|711|712.4|711.4|712.5|711.5|711.6|710.6|770
1758800400000|2025-09-25 11:40:00|712.5|711.5|711.1|710.1|712.9|711.9|711.1|710.1|917
1758800700000|2025-09-25 11:45:00|711.3|710.3|709|708|711.4|710.4|708.9|707.9|1163
1758801000000|2025-09-25 11:50:00|708.9|707.9|708.4|707.4|708.9|707.9|708|707|1042
1758801300000|2025-09-25 11:55:00|708.3|707.3|707.1|706.1|708.4|707.4|707.1|706.1|389
1758801600000|2025-09-25 12:00:00|706.9|705.9|705.9|704.9|707.4|706.4|705.6|704.6|1062
1758801900000|2025-09-25 12:05:00|705.8|704.8|706|705|706.6|705.6|705.6|704.6|448
1758802200000|2025-09-25 12:10:00|706.4|705.4|707.4|706.4|707.9|706.9|706.4|705.4|316
1758802500000|2025-09-25 12:15:00|707.6|706.6|706.6|705.6|707.6|706.6|706.6|705.6|192
1758802800000|2025-09-25 12:20:00|706.9|705.9|705.9|704.9|707|706|705.6|704.6|288
1758803100000|2025-09-25 12:25:00|705.8|704.8|707.3|706.3|707.4|706.4|705.8|704.8|1330
1758803400000|2025-09-25 12:30:00|707.8|706.8|708.6|707.6|709.5|708.5|707.6|706.6|1632
1758803700000|2025-09-25 12:35:00|708.3|707.3|709|708|709.1|708.1|708.1|707.1|260
1758804000000|2025-09-25 12:40:00|708.9|707.9|709.4|708.4|709.9|708.9|708.6|707.6|1179
1758804300000|2025-09-25 12:45:00|709.3|708.3|709.4|708.4|709.4|708.4|708.9|707.9|89
1758804600000|2025-09-25 12:50:00|709.1|708.1|709.1|708.1|710.1|709.1|708.6|707.6|295
1758804900000|2025-09-25 12:55:00|709.4|708.4|708.4|707.4|709.4|708.4|708.4|707.4|241
1758805200000|2025-09-25 13:00:00|708.5|707.5|706.9|705.9|708.6|707.6|706.9|705.9|844
1758805500000|2025-09-25 13:05:00|707|706|708.1|707.1|708.1|707.1|707|706|449
1758805800000|2025-09-25 13:10:00|708|707|707.5|706.5|708.4|707.4|707.1|706.1|610
1758806100000|2025-09-25 13:15:00|707.4|706.4|706.5|705.5|707.9|706.9|706.4|705.4|209
1758806400000|2025-09-25 13:20:00|706.4|705.4|707.6|706.6|707.6|706.6|706.3|705.3|245
1758806700000|2025-09-25 13:25:00|707.4|706.4|707.1|706.1|707.6|706.6|706.6|705.6|2583
1758807000000|2025-09-25 13:30:00|706.9|705.9|706.6|705.6|707.3|706.3|706.4|705.4|547
1758807300000|2025-09-25 13:35:00|706.8|705.8|705|704|706.9|705.9|704.9|703.9|780
1758807600000|2025-09-25 13:40:00|704.9|703.9|703.6|702.6|705.1|704.1|703.6|702.6|327
1758807900000|2025-09-25 13:45:00|703.9|702.9|704.8|703.8|704.9|703.9|703.6|702.6|2097
1758808200000|2025-09-25 13:50:00|704.9|703.9|705.6|704.6|705.9|704.9|704.6|703.6|329
1758808500000|2025-09-25 13:55:00|705.5|704.5|706|705|706.6|705.6|705.4|704.4|554
1758808800000|2025-09-25 14:00:00|705.9|704.9|706.6|705.6|707.3|706.3|705.4|704.4|483
1758809100000|2025-09-25 14:05:00|706.5|705.5|705.1|704.1|706.9|705.9|704.9|703.9|578
1758809400000|2025-09-25 14:10:00|705|704|705.6|704.6|706.1|705.1|704.9|703.9|241
1758809700000|2025-09-25 14:15:00|705.8|704.8|705.4|704.4|706.1|705.1|705.1|704.1|289
1758810000000|2025-09-25 14:20:00|705.1|704.1|706.1|705.1|706.4|705.4|705.1|704.1|208
1758810300000|2025-09-25 14:25:00|705.9|704.9|706.4|705.4|706.5|705.5|705.6|704.6|960
1758810600000|2025-09-25 14:30:00|706.3|705.3|707.5|706.5|707.6|706.6|706.1|705.1|372
1758810900000|2025-09-25 14:35:00|707.6|706.6|706.1|705.1|707.6|706.6|706|705|1001
1758811200000|2025-09-25 14:40:00|706.4|705.4|706.1|705.1|706.4|705.4|705.6|704.6|410
1758811500000|2025-09-25 14:45:00|705.9|704.9|706.1|705.1|706.4|705.4|705.4|704.4|532
1758811800000|2025-09-25 14:50:00|705.9|704.9|706.4|705.4|706.6|705.6|705.4|704.4|438
1758812100000|2025-09-25 14:55:00|706.5|705.5|706.4|705.4|706.6|705.6|705.9|704.9|248
1758812400000|2025-09-25 15:00:00|706.1|705.1|708|707|708|707|706.1|705.1|2058
1758812700000|2025-09-25 15:05:00|707.9|706.9|708.6|707.6|708.6|707.6|707.1|706.1|777
1758813000000|2025-09-25 15:10:00|708.8|707.8|710.3|709.3|710.4|709.4|708.6|707.6|1209
1758813300000|2025-09-25 15:15:00|710.1|709.1|710.9|709.9|711.1|710.1|709.9|708.9|854
1758813600000|2025-09-25 15:20:00|711|710|711.6|710.6|711.9|710.9|710.4|709.4|2170
1758813900000|2025-09-25 15:25:00|711.5|710.5|713.1|712.1|713.4|712.4|711.5|710.5|3127
1758814200000|2025-09-25 15:30:00|712.9|711.9|711.6|710.6|713.1|712.1|711.4|710.4|1243
1758814500000|2025-09-25 15:35:00|711.9|710.9|712.5|711.5|713.1|712.1|711.9|710.9|239
1758814800000|2025-09-25 15:40:00|712.6|711.6|712.6|711.6|712.6|711.6|712.1|711.1|327
1758815100000|2025-09-25 15:45:00|712.9|711.9|712.9|711.9|713.5|712.5|712.6|711.6|449
1758815400000|2025-09-25 15:50:00|713.1|712.1|712.4|711.4|713.4|712.4|712.4|711.4|474
1758815700000|2025-09-25 15:55:00|712.6|711.6|712.9|711.9|713.1|712.1|712.4|711.4|585
1758816000000|2025-09-25 16:00:00|712.6|711.6|712.1|711.1|712.9|711.9|711.9|710.9|446
1758816300000|2025-09-25 16:05:00|712.3|711.3|711.9|710.9|712.4|711.4|711.6|710.6|491
1758816600000|2025-09-25 16:10:00|711.6|710.6|710.9|709.9|711.9|710.9|710.6|709.6|242
1758816900000|2025-09-25 16:15:00|711.1|710.1|711.4|710.4|711.9|710.9|711.1|710.1|247
1758817200000|2025-09-25 16:20:00|711.5|710.5|710.9|709.9|711.9|710.9|710.9|709.9|520
1758817500000|2025-09-25 16:25:00|711|710|711.1|710.1|711.4|710.4|710.4|709.4|317
1758817800000|2025-09-25 16:30:00|710.9|709.9|711.6|710.6|711.9|710.9|710.9|709.9|216
1758818100000|2025-09-25 16:35:00|711.9|710.9|711.1|710.1|712.1|711.1|710.9|709.9|135
1758818400000|2025-09-25 16:40:00|711.4|710.4|711.4|710.4|711.6|710.6|711.1|710.1|83
1758818700000|2025-09-25 16:45:00|711.6|710.6|710.9|709.9|711.6|710.6|710.9|709.9|107
1758819000000|2025-09-25 16:50:00|711|710|711.4|710.4|711.6|710.6|711|710|83
1758819300000|2025-09-25 16:55:00|711.1|710.1|711.5|710.5|711.6|710.6|711.1|710.1|48
1758819600000|2025-09-25 17:00:00|711.6|710.6|711.6|710.6|711.6|710.6|711.3|710.3|39
1758819900000|2025-09-25 17:05:00|711.4|710.4|711.9|710.9|712.4|711.4|711.4|710.4|273
1758820200000|2025-09-25 17:10:00|711.6|710.6|714.1|713.1|715.4|714.4|711.4|710.4|2710
1758820500000|2025-09-25 17:15:00|714|713|714.1|713.1|714.4|713.4|712.9|711.9|986
1758820800000|2025-09-25 17:20:00|714.3|713.3|714.4|713.4|714.4|713.4|713.6|712.6|231
1758821100000|2025-09-25 17:25:00|714.6|713.6|714.9|713.9|715.1|714.1|714.6|713.6|201
1758821400000|2025-09-25 17:30:00|715|714|714|713|715.6|714.6|713.9|712.9|1411
1758821700000|2025-09-25 17:35:00|714.1|713.1|713.8|712.8|714.4|713.4|713.6|712.6|164
1758822000000|2025-09-25 17:40:00|713.9|712.9|714.4|713.4|714.9|713.9|713.9|712.9|224
1758822300000|2025-09-25 17:45:00|714.5|713.5|715.1|714.1|715.6|714.6|714.1|713.1|317
1758822600000|2025-09-25 17:50:00|714.9|713.9|714.6|713.6|715.3|714.3|714.6|713.6|223
1758822900000|2025-09-25 17:55:00|714.4|713.4|714.4|713.4|714.8|713.8|714.4|713.4|416
1758823200000|2025-09-25 18:00:00|714.1|713.1|715.4|714.4|715.6|714.6|713.6|712.6|670
1758823500000|2025-09-25 18:05:00|715.6|714.6|716.1|715.1|716.1|715.1|715.1|714.1|379
1758823800000|2025-09-25 18:10:00|716.3|715.3|717.1|716.1|717.4|716.4|716.1|715.1|446
1758824100000|2025-09-25 18:15:00|717.3|716.3|717.4|716.4|717.6|716.6|717.1|716.1|359
1758824400000|2025-09-25 18:20:00|717.1|716.1|716.9|715.9|717.6|716.6|716.6|715.6|380
1758824700000|2025-09-25 18:25:00|716.8|715.8|716.9|715.9|717|716|716.1|715.1|1113
1758825000000|2025-09-25 18:30:00|717|716|716.9|715.9|717.3|716.3|716.5|715.5|527
1758825300000|2025-09-25 18:35:00|717|716|717.6|716.6|717.9|716.9|716.9|715.9|218
1758825600000|2025-09-25 18:40:00|717.8|716.8|718.1|717.1|718.6|717.6|717.6|716.6|1166
1758825900000|2025-09-25 18:45:00|717.9|716.9|718.6|717.6|718.6|717.6|717.9|716.9|502
1758826200000|2025-09-25 18:50:00|718.9|717.9|719.1|718.1|719.4|718.4|718.8|717.8|611
1758826500000|2025-09-25 18:55:00|719.3|718.3|718.8|717.8|719.4|718.4|718.6|717.6|573
1758826800000|2025-09-25 19:00:00|718.6|717.6|718.1|717.1|718.9|717.9|718|717|289
1758827100000|2025-09-25 19:05:00|718.4|717.4|718.1|717.1|718.4|717.4|717.6|716.6|112
1758827400000|2025-09-25 19:10:00|717.9|716.9|717.8|716.8|717.9|716.9|717.8|716.8|38
1758827700000|2025-09-25 19:15:00|717.9|716.9|718|717|718.1|717.1|717.8|716.8|75
1758828000000|2025-09-25 19:20:00|718.1|717.1|717.9|716.9|718.1|717.1|717.6|716.6|157
1758828300000|2025-09-25 19:25:00|717.8|716.8|717.6|716.6|717.9|716.9|717.6|716.6|103
1758828600000|2025-09-25 19:30:00|717.9|716.9|717.1|716.1|717.9|716.9|717.1|716.1|130
1758828900000|2025-09-25 19:35:00|717.3|716.3|716.8|715.8|717.4|716.4|716.8|715.8|77
1758829200000|2025-09-25 19:40:00|716.6|715.6|716.8|715.8|716.9|715.9|716.6|715.6|33
1758829500000|2025-09-25 19:45:00|716.9|715.9|717|716|717|716|716.8|715.8|17
1758829800000|2025-09-25 19:50:00|717.1|716.1|717.9|716.9|717.9|716.9|717|716|224
1758830100000|2025-09-25 19:55:00|717.8|716.8|717.9|716.9|718.1|717.1|717.8|716.8|94
1758830400000|2025-09-25 20:00:00|717.8|716.8|717.8|716.8|717.9|716.9|717.6|716.6|20
1758830700000|2025-09-25 20:05:00|717.6|716.6|717.9|716.9|718|717|717.6|716.6|19
1758831000000|2025-09-25 20:10:00|718|717|718.3|717.3|718.3|717.3|718|717|29
1758831300000|2025-09-25 20:15:00|718.4|717.4|718|717|718.4|717.4|718|717|56
1758831600000|2025-09-25 20:20:00|718.1|717.1|717.4|716.4|718.1|717.1|717.4|716.4|24
1758831900000|2025-09-25 20:25:00|717.3|716.3|716.5|715.5|717.3|716.3|716.4|715.4|57
1758832200000|2025-09-25 20:30:00|716.6|715.6|716.6|715.6|716.8|715.8|716.5|715.5|10
1758832500000|2025-09-25 20:35:00|716.5|715.5|716.5|715.5|716.6|715.6|716.3|715.3|435
1758832800000|2025-09-25 20:40:00|716.4|715.4|716.4|715.4|716.5|715.5|716.1|715.1|4
1758833100000|2025-09-25 20:45:00|716.3|715.3|716.1|715.1|716.4|715.4|716.1|715.1|622
1758833400000|2025-09-25 20:50:00|716.3|715.3|716.6|715.6|716.9|715.9|716.3|715.3|59
1758833700000|2025-09-25 20:55:00|716.4|715.4|716.3|715.3|716.6|715.6|716.3|715.3|75
1758834000000|2025-09-25 21:00:00|||||||||8
1758834600000|2025-09-25 21:10:00|716.6|715.6|716.6|715.6|716.6|715.6|716.6|715.6|8
1758837000000|2025-09-25 21:50:00|716.8|715.8|718.3|715.3|718.3|716|716.8|715.1|5
1758844800000|2025-09-26 00:00:00|717.4|716.4|717.3|716.3|717.6|716.6|716.6|715.6|169
1758845100000|2025-09-26 00:05:00|717.1|716.1|717.1|716.1|717.1|716.1|717|716|2
1758845400000|2025-09-26 00:10:00|717.3|716.3|717.1|716.1|717.3|716.3|717.1|716.1|18
1758845700000|2025-09-26 00:15:00|717|716|717|716|717.1|716.1|716.9|715.9|26
1758846000000|2025-09-26 00:20:00|717.1|716.1|717|716|717.4|716.4|716.9|715.9|1
1758846300000|2025-09-26 00:25:00|716.9|715.9|716.9|715.9|717.1|716.1|716.9|715.9|1
1758846600000|2025-09-26 00:30:00|717.1|716.1|717.1|716.1|717.1|716.1|717|716|4
1758846900000|2025-09-26 00:35:00|717.3|716.3|717|716|717.4|716.4|716.9|715.9|34
1758847200000|2025-09-26 00:40:00|716.9|715.9|716.9|715.9|717|716|716.9|715.9|2
1758847500000|2025-09-26 00:45:00|716.8|715.8|716.9|715.9|716.9|715.9|716.8|715.8|1
1758847800000|2025-09-26 00:50:00|717.1|716.1|716.9|715.9|717.1|716.1|716.9|715.9|2
1758848100000|2025-09-26 00:55:00|716.8|715.8|716.8|715.8|717|716|716.6|715.6|57
1758848400000|2025-09-26 01:00:00|716.6|715.6|716|715|716.8|715.8|715.9|714.9|16
1758848700000|2025-09-26 01:05:00|716.1|715.1|716.8|715.8|716.8|715.8|716.1|715.1|9
1758849000000|2025-09-26 01:10:00|716.6|715.6|716.5|715.5|716.6|715.6|716.4|715.4|2
1758849300000|2025-09-26 01:15:00|716.4|715.4|715.9|714.9|716.5|715.5|715.9|714.9|1
1758849600000|2025-09-26 01:20:00|715.8|714.8|715.9|714.9|715.9|714.9|715.6|714.6|16
1758849900000|2025-09-26 01:25:00|715.8|714.8|716|715|716|715|715.8|714.8|1
1758850200000|2025-09-26 01:30:00|716.1|715.1|716.5|715.5|716.8|715.8|716|715|2
1758850500000|2025-09-26 01:35:00|716.6|715.6|716.5|715.5|716.6|715.6|716.4|715.4|1
1758850800000|2025-09-26 01:40:00|716.6|715.6|717|716|717|716|716.6|715.6|16
1758851100000|2025-09-26 01:45:00|717.1|716.1|717.8|716.8|717.8|716.8|717.1|716.1|15
1758851400000|2025-09-26 01:50:00|717.6|716.6|717|716|717.8|716.8|717|716|2
1758851700000|2025-09-26 01:55:00|716.6|715.6|716.6|715.6|716.9|715.9|716.5|715.5|35
1758852000000|2025-09-26 02:00:00|716.4|715.4|716.4|715.4|716.4|715.4|716.4|715.4|13
1758852300000|2025-09-26 02:05:00|716.3|715.3|716.4|715.4|716.4|715.4|716.3|715.3|0
1758852600000|2025-09-26 02:10:00|716.1|715.1|716.3|715.3|716.6|715.6|715.9|714.9|267
1758852900000|2025-09-26 02:15:00|716.4|715.4|716.1|715.1|716.5|715.5|716.1|715.1|3
1758853200000|2025-09-26 02:20:00|716|715|716.1|715.1|716.1|715.1|716|715|2
1758853800000|2025-09-26 02:30:00|716.3|715.3|716.4|715.4|716.5|715.5|716.1|715.1|22
1758854100000|2025-09-26 02:35:00|716.6|715.6|716.3|715.3|716.6|715.6|716.3|715.3|1
1758854400000|2025-09-26 02:40:00|716.4|715.4|716.4|715.4|716.4|715.4|716.3|715.3|4
1758854700000|2025-09-26 02:45:00|716.3|715.3|715.6|714.6|716.4|715.4|715.6|714.6|101
1758855000000|2025-09-26 02:50:00|715.8|714.8|715.4|714.4|715.8|714.8|715.4|714.4|54
1758855300000|2025-09-26 02:55:00|715.5|714.5|715.6|714.6|715.8|714.8|715.5|714.5|0
1758855600000|2025-09-26 03:00:00|715.4|714.4|715.8|714.8|716|715|715.4|714.4|27
1758855900000|2025-09-26 03:05:00|715.6|714.6|714.9|713.9|715.8|714.8|714.9|713.9|66
1758856200000|2025-09-26 03:10:00|714.6|713.6|714.1|713.1|714.6|713.6|714|713|109
1758856500000|2025-09-26 03:15:00|714.3|713.3|714.1|713.1|714.5|713.5|714.1|713.1|13
1758856800000|2025-09-26 03:20:00|713.9|712.9|714.4|713.4|714.4|713.4|713.9|712.9|238
1758857100000|2025-09-26 03:25:00|714.6|713.6|715.1|714.1|715.4|714.4|714.6|713.6|28
1758857400000|2025-09-26 03:30:00|715|714|714.9|713.9|715|714|714.9|713.9|2
1758857700000|2025-09-26 03:35:00|715|714|714.9|713.9|715|714|714.6|713.6|1
1758858000000|2025-09-26 03:40:00|715.1|714.1|714.9|713.9|715.1|714.1|714.9|713.9|19
1758858300000|2025-09-26 03:45:00|715.1|714.1|715.4|714.4|715.4|714.4|715.1|714.1|37
1758858600000|2025-09-26 03:50:00|715.1|714.1|715.1|714.1|715.4|714.4|715.1|714.1|19
1758858900000|2025-09-26 03:55:00|715.3|714.3|714.9|713.9|715.3|714.3|714.9|713.9|12
1758859200000|2025-09-26 04:00:00|714.8|713.8|714.4|713.4|714.8|713.8|714.4|713.4|16
1758859500000|2025-09-26 04:05:00|714.6|713.6|714.8|713.8|714.8|713.8|714.6|713.6|16
1758859800000|2025-09-26 04:10:00|714.9|713.9|714.9|713.9|714.9|713.9|714.9|713.9|0
1758860100000|2025-09-26 04:15:00|715.1|714.1|715.3|714.3|715.3|714.3|715.1|714.1|32
1758860400000|2025-09-26 04:20:00|715.4|714.4|715.4|714.4|715.4|714.4|715.1|714.1|4
1758860700000|2025-09-26 04:25:00|715.3|714.3|714.9|713.9|715.3|714.3|714.9|713.9|5
1758861000000|2025-09-26 04:30:00|715.1|714.1|714.9|713.9|715.1|714.1|714.9|713.9|11
1758861300000|2025-09-26 04:35:00|715|714|715|714|715|714|715|714|0
1758861600000|2025-09-26 04:40:00|715.1|714.1|715.1|714.1|715.1|714.1|715.1|714.1|3
1758861900000|2025-09-26 04:45:00|714.9|713.9|714.8|713.8|714.9|713.9|714.6|713.6|3
1758862200000|2025-09-26 04:50:00|714.6|713.6|714.6|713.6|714.8|713.8|714.6|713.6|0
1758862500000|2025-09-26 04:55:00|714.4|713.4|714.4|713.4|714.6|713.6|714.4|713.4|4
1758862800000|2025-09-26 05:00:00|714.5|713.5|714.6|713.6|714.8|713.8|714.5|713.5|1
1758863100000|2025-09-26 05:05:00|714.4|713.4|714.5|713.5|714.5|713.5|714.4|713.4|3
1758863400000|2025-09-26 05:10:00|714.6|713.6|714.8|713.8|714.8|713.8|714.6|713.6|3
1758863700000|2025-09-26 05:15:00|714.9|713.9|714.9|713.9|715.3|714.3|714.9|713.9|12
1758864000000|2025-09-26 05:20:00|715|714|715.4|714.4|715.4|714.4|714.9|713.9|2
1758864300000|2025-09-26 05:25:00|715.5|714.5|715.3|714.3|715.5|714.5|715.3|714.3|6
1758864600000|2025-09-26 05:30:00|715.1|714.1|714.6|713.6|715.3|714.3|714.5|713.5|29
1758864900000|2025-09-26 05:35:00|714.1|713.1|714.8|713.8|714.8|713.8|714.1|713.1|293
1758865200000|2025-09-26 05:40:00|714.9|713.9|715.1|714.1|715.1|714.1|714.8|713.8|11
1758865500000|2025-09-26 05:45:00|715|714|715.1|714.1|715.1|714.1|714.9|713.9|86
1758865800000|2025-09-26 05:50:00|714.9|713.9|714.3|713.3|714.9|713.9|713.9|712.9|164
1758866100000|2025-09-26 05:55:00|714.1|713.1|714.3|713.3|714.4|713.4|714.1|713.1|9
1758866400000|2025-09-26 06:00:00|714.4|713.4|714.6|713.6|714.9|713.9|714.4|713.4|19
1758866700000|2025-09-26 06:05:00|714.8|713.8|714.5|713.5|714.8|713.8|714.4|713.4|2
1758867000000|2025-09-26 06:10:00|714.6|713.6|715|714|715|714|714.4|713.4|15
1758867300000|2025-09-26 06:15:00|715.1|714.1|714.9|713.9|715.1|714.1|714.6|713.6|64
1758867600000|2025-09-26 06:20:00|715|714|714.9|713.9|715.4|714.4|714.9|713.9|30
1758867900000|2025-09-26 06:25:00|714.8|713.8|714.6|713.6|715.3|714.3|714.5|713.5|42
1758868200000|2025-09-26 06:30:00|714.5|713.5|714.9|713.9|715|714|714.5|713.5|25
1758868500000|2025-09-26 06:35:00|714.8|713.8|715.3|714.3|715.4|714.4|714.6|713.6|8
1758868800000|2025-09-26 06:40:00|715.1|714.1|715.5|714.5|715.5|714.5|715|714|15
1758869100000|2025-09-26 06:45:00|715.4|714.4|715.6|714.6|716.1|715.1|715.4|714.4|572
1758869400000|2025-09-26 06:50:00|715.8|714.8|714.4|713.4|715.8|714.8|714.1|713.1|177
1758869700000|2025-09-26 06:55:00|714.3|713.3|714.6|713.6|714.9|713.9|714|713|80
1758870000000|2025-09-26 07:00:00|714.8|713.8|714.6|713.6|714.9|713.9|713.6|712.6|312
1758870300000|2025-09-26 07:05:00|714.8|713.8|714.9|713.9|715.1|714.1|714.6|713.6|83
1758870600000|2025-09-26 07:10:00|715|714|714.3|713.3|715.1|714.1|714.1|713.1|54
1758870900000|2025-09-26 07:15:00|714.1|713.1|713.6|712.6|714.1|713.1|713.6|712.6|91
1758871200000|2025-09-26 07:20:00|713.9|712.9|714.1|713.1|714.4|713.4|713.6|712.6|191
1758871500000|2025-09-26 07:25:00|714.4|713.4|714.6|713.6|714.6|713.6|713.9|712.9|125
1758871800000|2025-09-26 07:30:00|714.5|713.5|717.4|716.4|717.6|716.6|714.5|713.5|1323
1758872100000|2025-09-26 07:35:00|717.3|716.3|718.1|717.1|718.9|717.9|717.1|716.1|1969
1758872400000|2025-09-26 07:40:00|718|717|717.9|716.9|718.5|717.5|717.6|716.6|1495
1758872700000|2025-09-26 07:45:00|718|717|717.9|716.9|718.5|717.5|717.6|716.6|326
1758873000000|2025-09-26 07:50:00|717.6|716.6|716.4|715.4|717.9|716.9|715.8|714.8|1797
1758873300000|2025-09-26 07:55:00|716.3|715.3|717.1|716.1|717.1|716.1|715.9|714.9|542
1758873600000|2025-09-26 08:00:00|717.4|716.4|717.1|716.1|717.8|716.8|716.9|715.9|328
1758873900000|2025-09-26 08:05:00|717.4|716.4|717.6|716.6|718|717|717.1|716.1|585
1758874200000|2025-09-26 08:10:00|717.8|716.8|718.1|717.1|718.6|717.6|717.5|716.5|416
1758874500000|2025-09-26 08:15:00|718.3|717.3|718.4|717.4|718.9|717.9|717.9|716.9|968
1758874800000|2025-09-26 08:20:00|718.5|717.5|719.1|718.1|719.1|718.1|718.1|717.1|229
1758875100000|2025-09-26 08:25:00|719.4|718.4|718.9|717.9|719.4|718.4|718.4|717.4|929
1758875400000|2025-09-26 08:30:00|718.6|717.6|718.4|717.4|718.6|717.6|717.9|716.9|1205
1758875700000|2025-09-26 08:35:00|718.5|717.5|717.6|716.6|718.6|717.6|716.6|715.6|1774
1758876000000|2025-09-26 08:40:00|717.9|716.9|719.3|718.3|719.4|718.4|717.9|716.9|228
1758876300000|2025-09-26 08:45:00|719.4|718.4|718.8|717.8|719.4|718.4|718.4|717.4|393
1758876600000|2025-09-26 08:50:00|718.9|717.9|718.9|717.9|719.1|718.1|718.6|717.6|86
1758876900000|2025-09-26 08:55:00|719|718|718.9|717.9|719|718|718.6|717.6|98
1758877200000|2025-09-26 09:00:00|718.6|717.6|718.4|717.4|719.1|718.1|718.1|717.1|246
1758877500000|2025-09-26 09:05:00|718.6|717.6|718.4|717.4|718.6|717.6|718.1|717.1|315
1758877800000|2025-09-26 09:10:00|718.3|717.3|716.9|715.9|718.6|717.6|716.9|715.9|590
1758878100000|2025-09-26 09:15:00|717.1|716.1|715.8|714.8|717.4|716.4|715.6|714.6|1016
1758878400000|2025-09-26 09:20:00|715.9|714.9|715.6|714.6|715.9|714.9|715|714|364
1758878700000|2025-09-26 09:25:00|715.4|714.4|714.6|713.6|715.4|714.4|713.9|712.9|1347
1758879000000|2025-09-26 09:30:00|714.9|713.9|714.3|713.3|715.1|714.1|714.1|713.1|800
1758879300000|2025-09-26 09:35:00|714.1|713.1|713.4|712.4|714.4|713.4|713|712|1439
1758879600000|2025-09-26 09:40:00|713.3|712.3|713.6|712.6|714.1|713.1|713.1|712.1|279
1758879900000|2025-09-26 09:45:00|713.9|712.9|713.3|712.3|713.9|712.9|713.3|712.3|337
1758880200000|2025-09-26 09:50:00|713.1|712.1|712.9|711.9|713.6|712.6|712.6|711.6|198
1758880500000|2025-09-26 09:55:00|713.1|712.1|711.8|710.8|713.3|712.3|711.6|710.6|526
1758880800000|2025-09-26 10:00:00|711.6|710.6|711|710|712.3|711.3|710.9|709.9|2048
1758881100000|2025-09-26 10:05:00|711.1|710.1|711.1|710.1|711.8|710.8|711|710|176
1758881400000|2025-09-26 10:10:00|711|710|711.1|710.1|711.4|710.4|710.9|709.9|153
1758881700000|2025-09-26 10:15:00|711.4|710.4|711.6|710.6|711.6|710.6|711.4|710.4|102
1758882000000|2025-09-26 10:20:00|711.9|710.9|712.4|711.4|712.4|711.4|711.4|710.4|785
1758882300000|2025-09-26 10:25:00|712.3|711.3|711.4|710.4|712.4|711.4|711.4|710.4|274
1758882600000|2025-09-26 10:30:00|711.6|710.6|710.3|709.3|711.6|710.6|709.9|708.9|2399
1758882900000|2025-09-26 10:35:00|710.1|709.1|711.6|710.6|711.6|710.6|710.1|709.1|1624
1758883200000|2025-09-26 10:40:00|711.4|710.4|711.9|710.9|711.9|710.9|711.1|710.1|85
1758883500000|2025-09-26 10:45:00|712.1|711.1|712.9|711.9|713.1|712.1|712.1|711.1|398
1758883800000|2025-09-26 10:50:00|712.8|711.8|712.6|711.6|713.1|712.1|712.4|711.4|250
1758884100000|2025-09-26 10:55:00|712.8|711.8|712.4|711.4|712.9|711.9|712.1|711.1|387
1758884400000|2025-09-26 11:00:00|712.5|711.5|712.6|711.6|713.4|712.4|712.4|711.4|541
1758884700000|2025-09-26 11:05:00|712.9|711.9|713.4|712.4|713.4|712.4|712.9|711.9|177
1758885000000|2025-09-26 11:10:00|713.6|712.6|714.1|713.1|714.6|713.6|713.5|712.5|265
1758885300000|2025-09-26 11:15:00|713.9|712.9|714.4|713.4|714.4|713.4|713.9|712.9|148
1758885600000|2025-09-26 11:20:00|714.6|713.6|714.8|713.8|714.9|713.9|714.3|713.3|238
1758885900000|2025-09-26 11:25:00|714.6|713.6|715.1|714.1|715.4|714.4|714.5|713.5|665
1758886200000|2025-09-26 11:30:00|715.4|714.4|715.1|714.1|715.6|714.6|715.1|714.1|271
1758886500000|2025-09-26 11:35:00|715.4|714.4|714.4|713.4|715.4|714.4|714.4|713.4|159
1758886800000|2025-09-26 11:40:00|714.1|713.1|714.1|713.1|714.6|713.6|714|713|59
1758887100000|2025-09-26 11:45:00|714.3|713.3|714.6|713.6|714.6|713.6|714.1|713.1|117
1758887400000|2025-09-26 11:50:00|714.4|713.4|714.1|713.1|714.4|713.4|714.1|713.1|196
1758887700000|2025-09-26 11:55:00|714|713|713.6|712.6|714|713|713.4|712.4|168
1758888000000|2025-09-26 12:00:00|713.8|712.8|713.5|712.5|714.1|713.1|713.5|712.5|845
1758888300000|2025-09-26 12:05:00|713.4|712.4|713.1|712.1|713.6|712.6|712.6|711.6|260
1758888600000|2025-09-26 12:10:00|713.4|712.4|712.6|711.6|713.8|712.8|712.6|711.6|859
1758888900000|2025-09-26 12:15:00|712.1|711.1|713.4|712.4|713.4|712.4|711.9|710.9|1629
1758889200000|2025-09-26 12:20:00|713.6|712.6|713.6|712.6|713.9|712.9|712.9|711.9|760
1758889500000|2025-09-26 12:25:00|713.5|712.5|713.8|712.8|714.1|713.1|713.5|712.5|106
1758889800000|2025-09-26 12:30:00|713.9|712.9|714.8|713.8|714.9|713.9|713.9|712.9|131
1758890100000|2025-09-26 12:35:00|714.6|713.6|715.9|714.9|716.1|715.1|714.6|713.6|352
1758890400000|2025-09-26 12:40:00|716.1|715.1|715.6|714.6|716.1|715.1|715.1|714.1|447
1758890700000|2025-09-26 12:45:00|715.5|714.5|716.6|715.6|716.6|715.6|715.5|714.5|145
1758891000000|2025-09-26 12:50:00|716.5|715.5|716.9|715.9|717.4|716.4|716.4|715.4|175
1758891300000|2025-09-26 12:55:00|717|716|715.9|714.9|717.3|716.3|715.9|714.9|233
1758891600000|2025-09-26 13:00:00|716.1|715.1|717.4|716.4|717.6|716.6|716.1|715.1|385
1758891900000|2025-09-26 13:05:00|717.3|716.3|717.6|716.6|717.6|716.6|716.9|715.9|745
1758892200000|2025-09-26 13:10:00|717.4|716.4|717.1|716.1|717.6|716.6|716.9|715.9|159
1758892500000|2025-09-26 13:15:00|717|716|717.1|716.1|717.5|716.5|716.4|715.4|899
1758892800000|2025-09-26 13:20:00|717|716|717.1|716.1|717.6|716.6|716.9|715.9|841
1758893100000|2025-09-26 13:25:00|716.9|715.9|716.9|715.9|717.1|716.1|716.6|715.6|864
1758893400000|2025-09-26 13:30:00|716.8|715.8|716.4|715.4|716.9|715.9|715.8|714.8|536
1758893700000|2025-09-26 13:35:00|716.5|715.5|717.1|716.1|717.4|716.4|716.5|715.5|180
1758894000000|2025-09-26 13:40:00|716.9|715.9|717.6|716.6|717.9|716.9|716.9|715.9|468
1758894300000|2025-09-26 13:45:00|717.8|716.8|717.9|716.9|718.4|717.4|717.4|716.4|879
1758894600000|2025-09-26 13:50:00|718.1|717.1|717.4|716.4|718.4|717.4|717.4|716.4|580
1758894900000|2025-09-26 13:55:00|717.5|716.5|718.1|717.1|718.6|717.6|717.4|716.4|628
1758895200000|2025-09-26 14:00:00|718.4|717.4|719.4|718.4|719.4|718.4|718.1|717.1|431
1758895500000|2025-09-26 14:05:00|719.1|718.1|720.9|719.9|721.1|720.1|719.1|718.1|1173
1758895800000|2025-09-26 14:10:00|721.1|720.1|720.6|719.6|721.4|720.4|720.4|719.4|623
1758896100000|2025-09-26 14:15:00|720.4|719.4|719.9|718.9|720.9|719.9|719.4|718.4|2513
1758896400000|2025-09-26 14:20:00|720|719|720.6|719.6|721.3|720.3|719.9|718.9|480
1758896700000|2025-09-26 14:25:00|720.5|719.5|718.6|717.6|720.6|719.6|718.1|717.1|1008
1758897000000|2025-09-26 14:30:00|718.5|717.5|720.1|719.1|720.6|719.6|718.5|717.5|558
1758897300000|2025-09-26 14:35:00|719.9|718.9|720.1|719.1|720.4|719.4|719.4|718.4|907
1758897600000|2025-09-26 14:40:00|720.3|719.3|720.4|719.4|720.9|719.9|720.1|719.1|384
1758897900000|2025-09-26 14:45:00|720.6|719.6|721.1|720.1|721.1|720.1|720.1|719.1|297
1758898200000|2025-09-26 14:50:00|721|720|721.8|720.8|722.1|721.1|720.9|719.9|765
1758898500000|2025-09-26 14:55:00|721.6|720.6|722.1|721.1|722.5|721.5|721.4|720.4|540
1758898800000|2025-09-26 15:00:00|721.9|720.9|721.6|720.6|722.4|721.4|721.6|720.6|929
1758899100000|2025-09-26 15:05:00|721.8|720.8|722.1|721.1|722.1|721.1|721.4|720.4|1088
1758899400000|2025-09-26 15:10:00|721.9|720.9|721.6|720.6|722.4|721.4|721.4|720.4|685
1758899700000|2025-09-26 15:15:00|721.5|720.5|721.3|720.3|722.4|721.4|720.9|719.9|3013
1758900000000|2025-09-26 15:20:00|721.4|720.4|721.9|720.9|722.4|721.4|720.9|719.9|1864
1758900300000|2025-09-26 15:25:00|721.6|720.6|722.6|721.6|723.4|722.4|721.6|720.6|3387
1758900600000|2025-09-26 15:30:00|722.9|721.9|722.4|721.4|722.9|721.9|721.6|720.6|469
1758900900000|2025-09-26 15:35:00|722.1|721.1|722.3|721.3|722.6|721.6|721.9|720.9|493
1758901200000|2025-09-26 15:40:00|722.1|721.1|721.9|720.9|722.1|721.1|721.4|720.4|320
1758901500000|2025-09-26 15:45:00|722|721|721.3|720.3|722.4|721.4|721.1|720.1|1524
1758901800000|2025-09-26 15:50:00|721.4|720.4|719.9|718.9|721.4|720.4|719.9|718.9|2816
1758902100000|2025-09-26 15:55:00|719.6|718.6|719.1|718.1|719.9|718.9|718.9|717.9|2259
1758902400000|2025-09-26 16:00:00|719.3|718.3|717.9|716.9|719.4|718.4|717.9|716.9|1433
1758902700000|2025-09-26 16:05:00|718.1|717.1|717.1|716.1|718.4|717.4|717.1|716.1|2296
1758903000000|2025-09-26 16:10:00|717.4|716.4|717.9|716.9|718.6|717.6|717.4|716.4|573
1758903300000|2025-09-26 16:15:00|717.6|716.6|716.4|715.4|717.8|716.8|716.4|715.4|278
1758903600000|2025-09-26 16:20:00|716.5|715.5|717.6|716.6|718.1|717.1|716.5|715.5|1365
1758903900000|2025-09-26 16:25:00|717.5|716.5|716.6|715.6|718.1|717.1|716.4|715.4|591
1758904200000|2025-09-26 16:30:00|716.9|715.9|716.4|715.4|716.9|715.9|716.1|715.1|239
1758904500000|2025-09-26 16:35:00|716.6|715.6|716.4|715.4|716.6|715.6|716.4|715.4|101
1758904800000|2025-09-26 16:40:00|716.5|715.5|716.6|715.6|716.9|715.9|716.4|715.4|55
1758905100000|2025-09-26 16:45:00|716.5|715.5|716.4|715.4|716.6|715.6|716.1|715.1|220
1758905400000|2025-09-26 16:50:00|716.5|715.5|715.8|714.8|716.9|715.9|715.4|714.4|126
1758905700000|2025-09-26 16:55:00|715.9|714.9|715.9|714.9|716.3|715.3|715.4|714.4|74
1758906000000|2025-09-26 17:00:00|715.8|714.8|714.6|713.6|716.1|715.1|714.4|713.4|123
1758906300000|2025-09-26 17:05:00|714.5|713.5|713.4|712.4|714.6|713.6|713.4|712.4|150
1758906600000|2025-09-26 17:10:00|713.1|712.1|712.6|711.6|713.1|712.1|711.4|710.4|565
1758906900000|2025-09-26 17:15:00|712.5|711.5|712.6|711.6|713.4|712.4|712.1|711.1|286
1758907200000|2025-09-26 17:20:00|712.5|711.5|713.1|712.1|713.6|712.6|712.4|711.4|79
1758907500000|2025-09-26 17:25:00|713|712|713.1|712.1|713.4|712.4|712.9|711.9|102
1758907800000|2025-09-26 17:30:00|712.9|711.9|713.8|712.8|713.8|712.8|712.9|711.9|71
1758908100000|2025-09-26 17:35:00|713.6|712.6|713.4|712.4|713.8|712.8|712.9|711.9|113
1758908400000|2025-09-26 17:40:00|713.5|712.5|714.6|713.6|714.6|713.6|713.4|712.4|225
1758908700000|2025-09-26 17:45:00|714.5|713.5|715.4|714.4|715.4|714.4|714.4|713.4|137
1758909000000|2025-09-26 17:50:00|715.1|714.1|714.9|713.9|715.1|714.1|714.9|713.9|118
1758909300000|2025-09-26 17:55:00|714.6|713.6|714.6|713.6|714.9|713.9|714.4|713.4|177
1758909600000|2025-09-26 18:00:00|714.5|713.5|713.4|712.4|714.9|713.9|713|712|153
1758909900000|2025-09-26 18:05:00|713.6|712.6|714|713|714|713|713|712|136
1758910200000|2025-09-26 18:10:00|714.1|713.1|714.9|713.9|715|714|713.9|712.9|224
1758910500000|2025-09-26 18:15:00|715.1|714.1|715.4|714.4|715.6|714.6|714.9|713.9|352
1758910800000|2025-09-26 18:20:00|715.5|714.5|717.9|716.9|717.9|716.9|715.5|714.5|283
1758911100000|2025-09-26 18:25:00|717.8|716.8|716.8|715.8|717.9|716.9|716.6|715.6|578
1758911400000|2025-09-26 18:30:00|716.9|715.9|717.9|716.9|718.1|717.1|716.6|715.6|486
1758911700000|2025-09-26 18:35:00|717.8|716.8|716.6|715.6|717.8|716.8|716.4|715.4|154
1758912000000|2025-09-26 18:40:00|716.8|715.8|716.4|715.4|716.9|715.9|716.4|715.4|141
1758912300000|2025-09-26 18:45:00|716.5|715.5|716.6|715.6|718|717|716.5|715.5|892
1758912600000|2025-09-26 18:50:00|716.8|715.8|716.6|715.6|717.1|716.1|716.4|715.4|186
1758912900000|2025-09-26 18:55:00|716.5|715.5|715.9|714.9|716.6|715.6|715.9|714.9|392
1758913200000|2025-09-26 19:00:00|715.8|714.8|715.1|714.1|715.9|714.9|715.1|714.1|210
1758913500000|2025-09-26 19:05:00|715.3|714.3|715.6|714.6|715.6|714.6|714.9|713.9|83
1758913800000|2025-09-26 19:10:00|715.4|714.4|716|715|716|715|715.4|714.4|579
1758914100000|2025-09-26 19:15:00|715.9|714.9|715.9|714.9|716.1|715.1|715.9|714.9|10
1758914400000|2025-09-26 19:20:00|716.1|715.1|716.4|715.4|716.6|715.6|716.1|715.1|30
1758914700000|2025-09-26 19:25:00|716.5|715.5|716.6|715.6|716.9|715.9|716.5|715.5|118
1758915000000|2025-09-26 19:30:00|716.4|715.4|716|715|716.4|715.4|715.9|714.9|75
1758915300000|2025-09-26 19:35:00|716.1|715.1|716|715|716.1|715.1|715.9|714.9|14
1758915600000|2025-09-26 19:40:00|716.1|715.1|716.1|715.1|716.1|715.1|715.9|714.9|135
1758915900000|2025-09-26 19:45:00|716|715|715.4|714.4|716|715|715.4|714.4|65
1758916200000|2025-09-26 19:50:00|715.3|714.3|714.9|713.9|715.4|714.4|714.9|713.9|48
1758916500000|2025-09-26 19:55:00|714.6|713.6|714.9|713.9|715|714|714.6|713.6|78
1758916800000|2025-09-26 20:00:00|715.1|714.1|715.1|714.1|715.1|714.1|714.9|713.9|63
1758917100000|2025-09-26 20:05:00|715.4|714.4|715.3|714.3|715.4|714.4|715|714|239
1758917400000|2025-09-26 20:10:00|715.1|714.1|715.4|714.4|715.4|714.4|715|714|54
1758917700000|2025-09-26 20:15:00|715.3|714.3|715.4|714.4|715.4|714.4|715.3|714.3|0
1758918000000|2025-09-26 20:20:00|715.1|714.1|715.1|714.1|715.1|714.1|715.1|714.1|6
1758918300000|2025-09-26 20:25:00|715.3|714.3|715.4|714.4|715.4|714.4|715.3|714.3|2
1758918600000|2025-09-26 20:30:00|715.1|714.1|715.1|714.1|715.1|714.1|715.1|714.1|4
1758918900000|2025-09-26 20:35:00|||||||||2
1758919200000|2025-09-26 20:40:00|715.3|714.3|714.9|713.9|715.3|714.3|714.9|713.9|3
1758919500000|2025-09-26 20:45:00|715|714|714.9|713.9|715|714|714.9|713.9|140
1758919800000|2025-09-26 20:50:00|714.6|713.6|714.1|713.1|714.6|713.6|714.1|713.1|114
1758920100000|2025-09-26 20:55:00|714|713|714.5|713.5|714.6|713.6|714|713|25
1759096800000|2025-09-28 22:00:00|712.5|711.5|712.3|711.3|714.1|712|712|710.4|374
1759097100000|2025-09-28 22:05:00|713.4|710.4|715.1|712.1|715.1|713.4|712.3|710.4|518
1759097400000|2025-09-28 22:10:00|714.3|713.3|714.3|713.3|715.1|713.3|714|712.1|13
1759097700000|2025-09-28 22:15:00|715.4|712.4|714.4|713.4|715.4|713.5|714.3|712.4|0
1759098000000|2025-09-28 22:20:00|714.5|713.5|713.9|712.9|714.6|713.6|713.6|712.6|37
1759098300000|2025-09-28 22:25:00|713.8|712.8|714|713|714|713|713.8|712.8|8
1759098600000|2025-09-28 22:30:00|713.9|712.9|713.8|712.8|714|713|713.8|712.8|0
1759098900000|2025-09-28 22:35:00|714|713|714|713|714|713|713.8|712.8|0
1759099200000|2025-09-28 22:40:00|714.3|713.3|714.5|713.5|714.5|713.5|714.3|713.3|10
1759099500000|2025-09-28 22:45:00|714.6|713.6|714.5|713.5|714.8|713.8|714.3|713.3|3
1759099800000|2025-09-28 22:50:00|714.6|713.6|714.8|713.8|714.8|713.8|714.5|713.5|2
1759100100000|2025-09-28 22:55:00|714.6|713.6|714.9|713.9|715.1|714.1|714.5|713.5|4
1759100400000|2025-09-28 23:00:00|714.5|713.5|714.1|713.1|714.5|713.5|714.1|713.1|2
1759100700000|2025-09-28 23:05:00|714|713|713.8|712.8|714.1|713.1|713.8|712.8|0
1759101000000|2025-09-28 23:10:00|713.9|712.9|713.8|712.8|713.9|712.9|713.8|712.8|0
1759101300000|2025-09-28 23:15:00|713.9|712.9|713.8|712.8|713.9|712.9|713.8|712.8|0
1759101600000|2025-09-28 23:20:00|713.9|712.9|713.3|712.3|713.9|712.9|712.6|711.6|56
1759101900000|2025-09-28 23:25:00|713.4|712.4|713.1|712.1|713.6|712.6|713|712|6
1759102200000|2025-09-28 23:30:00|712.8|711.8|713|712|713.1|712.1|712.8|711.8|102
1759102500000|2025-09-28 23:35:00|712.9|711.9|713|712|713|712|712.8|711.8|0
1759102800000|2025-09-28 23:40:00|712.9|711.9|713.3|712.3|713.3|712.3|712.9|711.9|0
1759103100000|2025-09-28 23:45:00|713.4|712.4|713.8|712.8|713.9|712.9|713.3|712.3|10
1759103400000|2025-09-28 23:50:00|713.6|712.6|713.5|712.5|713.8|712.8|713.1|712.1|1
1759103700000|2025-09-28 23:55:00|713.4|712.4|713.3|712.3|713.8|712.8|713.3|712.3|2
1759104000000|2025-09-29 00:00:00|713|712|712.8|711.8|713.1|712.1|712.4|711.4|13
1759104300000|2025-09-29 00:05:00|712.9|711.9|713.1|712.1|713.1|712.1|712.4|711.4|12
1759104600000|2025-09-29 00:10:00|713.3|712.3|713.3|712.3|713.4|712.4|713.1|712.1|6
1759104900000|2025-09-29 00:15:00|713.1|712.1|712.8|711.8|713.3|712.3|712.8|711.8|6
1759105200000|2025-09-29 00:20:00|712.6|711.6|712.8|711.8|712.8|711.8|712.6|711.6|0
1759105500000|2025-09-29 00:25:00|712.6|711.6|712.9|711.9|713|712|712.6|711.6|4
1759105800000|2025-09-29 00:30:00|712.8|711.8|712.8|711.8|712.8|711.8|712.6|711.6|4
1759106100000|2025-09-29 00:35:00|712.6|711.6|712.9|711.9|713|712|712.6|711.6|1
1759106400000|2025-09-29 00:40:00|713|712|712.9|711.9|713|712|712.9|711.9|1
1759106700000|2025-09-29 00:45:00|713|712|712.9|711.9|713|712|712.8|711.8|1
1759107000000|2025-09-29 00:50:00|713|712|713|712|713.1|712.1|713|712|3
1759107300000|2025-09-29 00:55:00|712.9|711.9|713.6|712.6|713.6|712.6|712.6|711.6|18
1759107600000|2025-09-29 01:00:00|713.5|712.5|713.1|712.1|713.9|712.9|712.9|711.9|8
1759107900000|2025-09-29 01:05:00|713|712|713.8|712.8|713.9|712.9|713|712|5
1759108200000|2025-09-29 01:10:00|713.6|712.6|714.3|713.3|714.4|713.4|713.5|712.5|4
1759108500000|2025-09-29 01:15:00|714.1|713.1|714|713|714.4|713.4|713.9|712.9|2
1759108800000|2025-09-29 01:20:00|713.9|712.9|713.8|712.8|714.1|713.1|713.8|712.8|10
1759109100000|2025-09-29 01:25:00|713.6|712.6|713|712|713.6|712.6|713|712|11
1759109400000|2025-09-29 01:30:00|712.9|711.9|712.9|711.9|713.3|712.3|712.9|711.9|4
1759109700000|2025-09-29 01:35:00|713|712|712.9|711.9|713|712|712.9|711.9|1
1759110000000|2025-09-29 01:40:00|712.8|711.8|712.9|711.9|712.9|711.9|712.5|711.5|0
1759110300000|2025-09-29 01:45:00|712.8|711.8|713|712|713|712|712.6|711.6|1
1759110600000|2025-09-29 01:50:00|712.9|711.9|712.9|711.9|713.1|712.1|712.8|711.8|2
1759110900000|2025-09-29 01:55:00|712.8|711.8|713.3|712.3|713.3|712.3|712.8|711.8|51
1759111200000|2025-09-29 02:00:00|713.1|712.1|712.8|711.8|713.1|712.1|712.6|711.6|4
1759111500000|2025-09-29 02:05:00|712.9|711.9|713.9|712.9|713.9|712.9|712.9|711.9|64
1759111800000|2025-09-29 02:10:00|713.8|712.8|713.9|712.9|713.9|712.9|713.6|712.6|3
1759112100000|2025-09-29 02:15:00|713.8|712.8|713.5|712.5|713.8|712.8|713.4|712.4|3
1759112400000|2025-09-29 02:20:00|713.9|712.9|715.5|714.5|715.5|714.5|713.9|712.9|27
1759112700000|2025-09-29 02:25:00|715.4|714.4|715.5|714.5|715.6|714.6|715.3|714.3|1
1759113000000|2025-09-29 02:30:00|715.4|714.4|715.3|714.3|715.6|714.6|715.3|714.3|5
1759113300000|2025-09-29 02:35:00|715.1|714.1|715|714|715.1|714.1|714.9|713.9|2
1759113600000|2025-09-29 02:40:00|715.1|714.1|715.5|714.5|715.6|714.6|715|714|57
1759113900000|2025-09-29 02:45:00|715.6|714.6|715|714|715.6|714.6|714.9|713.9|1
1759114200000|2025-09-29 02:50:00|715.1|714.1|715.3|714.3|715.4|714.4|715.1|714.1|0
1759114500000|2025-09-29 02:55:00|715.4|714.4|714.9|713.9|715.4|714.4|714.9|713.9|0
1759114800000|2025-09-29 03:00:00|715|714|714.9|713.9|715|714|714.9|713.9|5
1759115100000|2025-09-29 03:05:00|715|714|715|714|715.3|714.3|714.6|713.6|12
1759115400000|2025-09-29 03:10:00|714.9|713.9|714.8|713.8|715|714|714.8|713.8|6
1759115700000|2025-09-29 03:15:00|714.9|713.9|714.8|713.8|714.9|713.9|714.6|713.6|1
1759116000000|2025-09-29 03:20:00|714.6|713.6|715.1|714.1|715.1|714.1|714.6|713.6|5
1759116300000|2025-09-29 03:25:00|714.9|713.9|714.6|713.6|714.9|713.9|714.6|713.6|6
1759116600000|2025-09-29 03:30:00|714.5|713.5|714.1|713.1|714.6|713.6|714.1|713.1|8
1759116900000|2025-09-29 03:35:00|714.3|713.3|714|713|714.4|713.4|714|713|5
1759117200000|2025-09-29 03:40:00|713.9|712.9|713.5|712.5|714|713|713.1|712.1|503
1759117500000|2025-09-29 03:45:00|713.4|712.4|713.8|712.8|713.8|712.8|713.4|712.4|22
1759117800000|2025-09-29 03:50:00|713.5|712.5|713.5|712.5|713.5|712.5|713.1|712.1|5
1759118100000|2025-09-29 03:55:00|713.4|712.4|713.8|712.8|713.8|712.8|713.4|712.4|1
1759118400000|2025-09-29 04:00:00|713.6|712.6|713.5|712.5|713.8|712.8|713.5|712.5|4
1759118700000|2025-09-29 04:05:00|713.6|712.6|713.6|712.6|713.6|712.6|713.5|712.5|3
1759119000000|2025-09-29 04:10:00|713.5|712.5|713.5|712.5|713.5|712.5|713.5|712.5|3
1759119300000|2025-09-29 04:15:00|713.6|712.6|714.1|713.1|714.1|713.1|713.5|712.5|5
1759119600000|2025-09-29 04:20:00|714.3|713.3|714.4|713.4|714.4|713.4|714.1|713.1|2
1759119900000|2025-09-29 04:25:00|714.3|713.3|714.1|713.1|714.3|713.3|714|713|5
1759120200000|2025-09-29 04:30:00|714|713|713.9|712.9|714.1|713.1|713.9|712.9|8
1759120500000|2025-09-29 04:35:00|713.8|712.8|714.3|713.3|714.3|713.3|713.8|712.8|17
1759120800000|2025-09-29 04:40:00|714.4|713.4|714.6|713.6|714.9|713.9|714.4|713.4|19
1759121100000|2025-09-29 04:45:00|714.5|713.5|714.3|713.3|714.6|713.6|714.3|713.3|8
1759121400000|2025-09-29 04:50:00|714.5|713.5|714.1|713.1|714.5|713.5|714|713|10
1759121700000|2025-09-29 04:55:00|714|713|714.3|713.3|714.5|713.5|714|713|14
1759122000000|2025-09-29 05:00:00|714.4|713.4|714.5|713.5|714.6|713.6|714.1|713.1|38
1759122300000|2025-09-29 05:05:00|714.4|713.4|713.6|712.6|714.5|713.5|713.4|712.4|34
1759122600000|2025-09-29 05:10:00|713.5|712.5|713.5|712.5|713.6|712.6|713.5|712.5|6
1759122900000|2025-09-29 05:15:00|713.6|712.6|713.8|712.8|713.8|712.8|713.3|712.3|11
1759123200000|2025-09-29 05:20:00|713.6|712.6|713.5|712.5|714.1|713.1|713.4|712.4|67
1759123500000|2025-09-29 05:25:00|713.6|712.6|713.8|712.8|713.8|712.8|713.4|712.4|50
1759123800000|2025-09-29 05:30:00|713.9|712.9|713.9|712.9|714.3|713.3|713.9|712.9|430
1759124100000|2025-09-29 05:35:00|713.8|712.8|713.8|712.8|713.8|712.8|713.6|712.6|7
1759124400000|2025-09-29 05:40:00|713.6|712.6|713.6|712.6|713.9|712.9|713.6|712.6|9
1759124700000|2025-09-29 05:45:00|713.5|712.5|713.4|712.4|713.5|712.5|713.1|712.1|35
1759125000000|2025-09-29 05:50:00|713.5|712.5|713.5|712.5|713.6|712.6|713.5|712.5|6
1759125300000|2025-09-29 05:55:00|713.4|712.4|713.6|712.6|713.8|712.8|713.1|712.1|28
1759125600000|2025-09-29 06:00:00|713.9|712.9|713.6|712.6|713.9|712.9|712.9|711.9|47
1759125900000|2025-09-29 06:05:00|713.5|712.5|713.6|712.6|713.8|712.8|713.4|712.4|45
1759126200000|2025-09-29 06:10:00|713.4|712.4|713.9|712.9|714|713|713.1|712.1|46
1759126500000|2025-09-29 06:15:00|714|713|713.1|712.1|714|713|713|712|23
1759126800000|2025-09-29 06:20:00|713.3|712.3|712.9|711.9|713.4|712.4|712.9|711.9|100
1759127100000|2025-09-29 06:25:00|713.1|712.1|712.6|711.6|713.8|712.8|712.5|711.5|1459
1759127400000|2025-09-29 06:30:00|712.4|711.4|711.1|710.1|712.4|711.4|710.9|709.9|4263
1759127700000|2025-09-29 06:35:00|710.9|709.9|711.9|710.9|712.4|711.4|710.6|709.6|601
1759128000000|2025-09-29 06:40:00|712.1|711.1|713.4|712.4|713.6|712.6|712|711|925
1759128300000|2025-09-29 06:45:00|713.6|712.6|712.9|711.9|713.8|712.8|712.6|711.6|115
1759128600000|2025-09-29 06:50:00|713.4|712.4|714.3|713.3|714.6|713.6|713.4|712.4|217
1759128900000|2025-09-29 06:55:00|714.1|713.1|713.6|712.6|714.1|713.1|713.1|712.1|715
1759129200000|2025-09-29 07:00:00|713.4|712.4|712.5|711.5|713.4|712.4|711.6|710.6|636
1759129500000|2025-09-29 07:05:00|712.4|711.4|711.6|710.6|712.4|711.4|711.4|710.4|209
1759129800000|2025-09-29 07:10:00|711.9|710.9|711.8|710.8|712.4|711.4|711.6|710.6|173
1759130100000|2025-09-29 07:15:00|711.6|710.6|710.6|709.6|711.9|710.9|710.6|709.6|207
1759130400000|2025-09-29 07:20:00|710.8|709.8|710.1|709.1|710.9|709.9|709.6|708.6|632
1759130700000|2025-09-29 07:25:00|710.3|709.3|709.4|708.4|710.3|709.3|709.1|708.1|776
1759131000000|2025-09-29 07:30:00|709.3|708.3|709.4|708.4|709.9|708.9|708.9|707.9|398
1759131300000|2025-09-29 07:35:00|709.1|708.1|708.9|707.9|709.3|708.3|708.8|707.8|1237
1759131600000|2025-09-29 07:40:00|708.6|707.6|710|709|710|709|708.4|707.4|1776
1759131900000|2025-09-29 07:45:00|709.9|708.9|710.9|709.9|710.9|709.9|709.4|708.4|1782
1759132200000|2025-09-29 07:50:00|710.8|709.8|710.4|709.4|710.9|709.9|709.9|708.9|505
1759132500000|2025-09-29 07:55:00|710.1|709.1|710.9|709.9|711.4|710.4|709.9|708.9|558
1759132800000|2025-09-29 08:00:00|710.4|709.4|710.1|709.1|710.9|709.9|709.9|708.9|601
1759133100000|2025-09-29 08:05:00|710.3|709.3|709.4|708.4|710.4|709.4|709.1|708.1|1228
1759133400000|2025-09-29 08:10:00|709.1|708.1|709.4|708.4|709.6|708.6|708.9|707.9|274
1759133700000|2025-09-29 08:15:00|709.6|708.6|708.4|707.4|709.6|708.6|708.4|707.4|513
1759134000000|2025-09-29 08:20:00|708.3|707.3|707.9|706.9|708.4|707.4|707.9|706.9|253
1759134300000|2025-09-29 08:25:00|707.8|706.8|709.4|708.4|709.9|708.9|707.8|706.8|884
1759134600000|2025-09-29 08:30:00|709.5|708.5|710.1|709.1|710.4|709.4|709.3|708.3|1342
1759134900000|2025-09-29 08:35:00|710.3|709.3|709.4|708.4|710.4|709.4|709.1|708.1|209
1759135200000|2025-09-29 08:40:00|709.3|708.3|710.4|709.4|710.4|709.4|709.3|708.3|1070
1759135500000|2025-09-29 08:45:00|710.6|709.6|711.6|710.6|712.6|711.6|710.6|709.6|2600
1759135800000|2025-09-29 08:50:00|711.1|710.1|710.9|709.9|711.1|710.1|710.1|709.1|1339
1759136100000|2025-09-29 08:55:00|710.8|709.8|712|711|712.4|711.4|710.6|709.6|429
1759136400000|2025-09-29 09:00:00|711.9|710.9|710.6|709.6|711.9|710.9|709.9|708.9|512
1759136700000|2025-09-29 09:05:00|710.9|709.9|708.4|707.4|710.9|709.9|708.4|707.4|1712
1759137000000|2025-09-29 09:10:00|708.1|707.1|708.4|707.4|709.3|708.3|707.9|706.9|254
1759137300000|2025-09-29 09:15:00|708.1|707.1|707.6|706.6|708.4|707.4|707.4|706.4|1892
1759137600000|2025-09-29 09:20:00|707.9|706.9|707.6|706.6|708.1|707.1|707.6|706.6|599
1759137900000|2025-09-29 09:25:00|707.8|706.8|706.4|705.4|707.9|706.9|706.1|705.1|714
1759138200000|2025-09-29 09:30:00|706.6|705.6|705.4|704.4|706.6|705.6|705.4|704.4|563
1759138500000|2025-09-29 09:35:00|705.6|704.6|706.5|705.5|706.6|705.6|705.6|704.6|671
1759138800000|2025-09-29 09:40:00|706.6|705.6|708|707|708.1|707.1|706.6|705.6|322
1759139100000|2025-09-29 09:45:00|707.9|706.9|707.6|706.6|708.1|707.1|707.1|706.1|448
1759139400000|2025-09-29 09:50:00|707.8|706.8|707.1|706.1|707.9|706.9|706.6|705.6|1357
1759139700000|2025-09-29 09:55:00|707|706|706.4|705.4|707.1|706.1|706.1|705.1|109
1759140000000|2025-09-29 10:00:00|706.6|705.6|706.1|705.1|706.9|705.9|705.6|704.6|836
1759140300000|2025-09-29 10:05:00|706.4|705.4|705.9|704.9|706.9|705.9|705.8|704.8|253
1759140600000|2025-09-29 10:10:00|706.1|705.1|705.8|704.8|706.4|705.4|705.8|704.8|203
1759140900000|2025-09-29 10:15:00|705.9|704.9|705.4|704.4|706.1|705.1|705.3|704.3|204
1759141200000|2025-09-29 10:20:00|704.4|703.4|705|704|705|704|703.6|702.6|2941
1759141500000|2025-09-29 10:25:00|705.1|704.1|704.9|703.9|705.6|704.6|704.8|703.8|324
1759141800000|2025-09-29 10:30:00|705|704|704.6|703.6|705.4|704.4|704.4|703.4|595
1759142100000|2025-09-29 10:35:00|704.5|703.5|703.9|702.9|704.6|703.6|703.8|702.8|233
1759142400000|2025-09-29 10:40:00|703.8|702.8|703.6|702.6|703.9|702.9|703.1|702.1|954
1759142700000|2025-09-29 10:45:00|703.5|702.5|703.1|702.1|703.9|702.9|702.9|701.9|295
1759143000000|2025-09-29 10:50:00|703|702|702.1|701.1|703.1|702.1|701.9|700.9|438
1759143300000|2025-09-29 10:55:00|702.3|701.3|703|702|703.1|702.1|702.3|701.3|313
1759143600000|2025-09-29 11:00:00|703.1|702.1|702.9|701.9|703.1|702.1|702.9|701.9|194
1759143900000|2025-09-29 11:05:00|703|702|702.9|701.9|703.1|702.1|702.6|701.6|196
1759144200000|2025-09-29 11:10:00|702.6|701.6|702.1|701.1|702.8|701.8|701.9|700.9|852
1759144500000|2025-09-29 11:15:00|701.9|700.9|702.6|701.6|702.6|701.6|701.9|700.9|646
1759144800000|2025-09-29 11:20:00|702.4|701.4|701.9|700.9|702.4|701.4|701.9|700.9|362
1759145100000|2025-09-29 11:25:00|702|701|702.1|701.1|702.4|701.4|701.9|700.9|238
1759145400000|2025-09-29 11:30:00|702|701|702.1|701.1|702.6|701.6|701.9|700.9|250
1759145700000|2025-09-29 11:35:00|702.4|701.4|702.1|701.1|702.4|701.4|701.9|700.9|143
1759146000000|2025-09-29 11:40:00|702|701|701.9|700.9|702.1|701.1|701.6|700.6|298
1759146300000|2025-09-29 11:45:00|702.1|701.1|701.4|700.4|702.1|701.1|701|700|1197
1759146600000|2025-09-29 11:50:00|701.6|700.6|702.1|701.1|702.4|701.4|701.4|700.4|496
1759146900000|2025-09-29 11:55:00|701.9|700.9|701.9|700.9|702.4|701.4|701.8|700.8|353
1759147200000|2025-09-29 12:00:00|701.6|700.6|701.9|700.9|702.1|701.1|700.9|699.9|223
1759147500000|2025-09-29 12:05:00|702|701|701.6|700.6|702.1|701.1|701.6|700.6|190
1759147800000|2025-09-29 12:10:00|701.4|700.4|700.4|699.4|701.6|700.6|700.1|699.1|852
1759148100000|2025-09-29 12:15:00|700.6|699.6|700.4|699.4|700.9|699.9|700.1|699.1|991
1759148400000|2025-09-29 12:20:00|700.3|699.3|701.9|700.9|701.9|700.9|700.1|699.1|591
1759148700000|2025-09-29 12:25:00|701.6|700.6|702.6|701.6|702.9|701.9|701.6|700.6|596
1759149000000|2025-09-29 12:30:00|702.8|701.8|701.4|700.4|703.1|702.1|701.4|700.4|259
1759149300000|2025-09-29 12:35:00|701.6|700.6|700.8|699.8|701.6|700.6|700.6|699.6|781
1759149600000|2025-09-29 12:40:00|700.6|699.6|700.9|699.9|700.9|699.9|700.1|699.1|326
1759149900000|2025-09-29 12:45:00|701|700|701.9|700.9|702.1|701.1|700.9|699.9|844
1759150200000|2025-09-29 12:50:00|701.8|700.8|701.4|700.4|702.1|701.1|701.4|700.4|512
1759150500000|2025-09-29 12:55:00|701.1|700.1|701.4|700.4|702.1|701.1|701.1|700.1|829
1759150800000|2025-09-29 13:00:00|701.3|700.3|700.5|699.5|701.4|700.4|700.1|699.1|1190
1759151100000|2025-09-29 13:05:00|700.4|699.4|699.9|698.9|701.1|700.1|699.9|698.9|359
1759151400000|2025-09-29 13:10:00|700|699|699.6|698.6|700.3|699.3|699.4|698.4|477
1759151700000|2025-09-29 13:15:00|699.4|698.4|698.6|697.6|699.6|698.6|698.5|697.5|636
1759152000000|2025-09-29 13:20:00|698.5|697.5|697.6|696.6|698.8|697.8|696.6|695.6|566
1759152300000|2025-09-29 13:25:00|697.5|696.5|697.6|696.6|698.4|697.4|697.4|696.4|824
1759152600000|2025-09-29 13:30:00|697.9|696.9|698.6|697.6|699.1|698.1|697.4|696.4|1319
1759152900000|2025-09-29 13:35:00|698.9|697.9|697.6|696.6|698.9|697.9|696.9|695.9|363
1759153200000|2025-09-29 13:40:00|697.4|696.4|697.6|696.6|697.8|696.8|696.6|695.6|1531
1759153500000|2025-09-29 13:45:00|697.9|696.9|695.9|694.9|697.9|696.9|695.9|694.9|633
1759153800000|2025-09-29 13:50:00|696.1|695.1|695.9|694.9|696.6|695.6|695.6|694.6|884
1759154100000|2025-09-29 13:55:00|695.8|694.8|695.9|694.9|696.1|695.1|695.6|694.6|258
1759154400000|2025-09-29 14:00:00|696|695|696.8|695.8|696.9|695.9|695.4|694.4|525
1759154700000|2025-09-29 14:05:00|696.6|695.6|695.1|694.1|697.8|696.8|695.1|694.1|1320
1759155000000|2025-09-29 14:10:00|695.4|694.4|695.9|694.9|696|695|695.1|694.1|1277
1759155300000|2025-09-29 14:15:00|696.1|695.1|696.6|695.6|696.9|695.9|695.9|694.9|590
1759155600000|2025-09-29 14:20:00|696.5|695.5|695.6|694.6|696.5|695.5|695.4|694.4|373
1759155900000|2025-09-29 14:25:00|695.9|694.9|695.9|694.9|696.1|695.1|695.5|694.5|492
1759156200000|2025-09-29 14:30:00|695.8|694.8|695.9|694.9|696.1|695.1|695.4|694.4|476
1759156500000|2025-09-29 14:35:00|696|695|696.9|695.9|697.1|696.1|695.4|694.4|583
1759156800000|2025-09-29 14:40:00|696.6|695.6|695.9|694.9|696.8|695.8|695.9|694.9|330
1759157100000|2025-09-29 14:45:00|695.6|694.6|696.1|695.1|696.4|695.4|695.6|694.6|463
1759157400000|2025-09-29 14:50:00|696.4|695.4|695.9|694.9|696.4|695.4|695.4|694.4|2995
1759157700000|2025-09-29 14:55:00|695.8|694.8|694.9|693.9|695.8|694.8|694.4|693.4|1642
1759158000000|2025-09-29 15:00:00|694.8|693.8|694.6|693.6|695.1|694.1|694.1|693.1|634
1759158300000|2025-09-29 15:05:00|694.5|693.5|693.4|692.4|694.5|693.5|692.9|691.9|953
1759158600000|2025-09-29 15:10:00|693.6|692.6|693.1|692.1|693.9|692.9|692.6|691.6|1940
1759158900000|2025-09-29 15:15:00|693.3|692.3|693.6|692.6|694.1|693.1|692.9|691.9|2820
1759159200000|2025-09-29 15:20:00|693.9|692.9|693.1|692.1|694.1|693.1|693.1|692.1|1419
1759159500000|2025-09-29 15:25:00|693.3|692.3|692.9|691.9|693.5|692.5|692.6|691.6|3587
1759159800000|2025-09-29 15:30:00|692.8|691.8|693.1|692.1|693.1|692.1|691|690|2416
1759160100000|2025-09-29 15:35:00|693.3|692.3|693.1|692.1|693.4|692.4|692.1|691.1|1298
1759160400000|2025-09-29 15:40:00|693|692|693.8|692.8|693.9|692.9|692.1|691.1|1040
1759160700000|2025-09-29 15:45:00|693.9|692.9|693.4|692.4|694.1|693.1|693.1|692.1|1812
1759161000000|2025-09-29 15:50:00|693.3|692.3|693.6|692.6|693.9|692.9|692.9|691.9|490
1759161300000|2025-09-29 15:55:00|693.9|692.9|693.6|692.6|693.9|692.9|693.4|692.4|351
1759161600000|2025-09-29 16:00:00|693.9|692.9|694.1|693.1|694.6|693.6|693.4|692.4|345
1759161900000|2025-09-29 16:05:00|694.3|693.3|694.6|693.6|695.4|694.4|694.1|693.1|1571
1759162200000|2025-09-29 16:10:00|694.9|693.9|694.6|693.6|694.9|693.9|694.4|693.4|381
1759162500000|2025-09-29 16:15:00|694.5|693.5|694.6|693.6|694.8|693.8|694.4|693.4|194
1759162800000|2025-09-29 16:20:00|694.8|693.8|694.4|693.4|694.9|693.9|693.6|692.6|294
1759163100000|2025-09-29 16:25:00|694.3|693.3|694.1|693.1|694.4|693.4|693.9|692.9|173
1759163400000|2025-09-29 16:30:00|694.4|693.4|694|693|694.6|693.6|693.6|692.6|205
1759163700000|2025-09-29 16:35:00|694.1|693.1|693.6|692.6|694.1|693.1|693.4|692.4|253
1759164000000|2025-09-29 16:40:00|693.4|692.4|693.1|692.1|693.4|692.4|692.9|691.9|146
1759164300000|2025-09-29 16:45:00|693.3|692.3|693.6|692.6|693.6|692.6|693.1|692.1|115
1759164600000|2025-09-29 16:50:00|693.4|692.4|693.1|692.1|693.6|692.6|693.1|692.1|282
1759164900000|2025-09-29 16:55:00|692.9|691.9|693.4|692.4|693.4|692.4|692.6|691.6|180
1759165200000|2025-09-29 17:00:00|693.1|692.1|692.4|691.4|693.1|692.1|692.4|691.4|245
1759165500000|2025-09-29 17:05:00|692.1|691.1|691.9|690.9|692.6|691.6|691.9|690.9|128
1759165800000|2025-09-29 17:10:00|692|691|691.6|690.6|692.4|691.4|691.6|690.6|342
1759166100000|2025-09-29 17:15:00|691.8|690.8|692|691|692.4|691.4|691.6|690.6|56
1759166400000|2025-09-29 17:20:00|691.9|690.9|692|691|692.4|691.4|691.6|690.6|102
1759166700000|2025-09-29 17:25:00|691.9|690.9|691.5|690.5|692|691|691.5|690.5|64
1759167000000|2025-09-29 17:30:00|691.4|690.4|691.6|690.6|691.9|690.9|691.4|690.4|108
1759167300000|2025-09-29 17:35:00|691.4|690.4|691.3|690.3|691.6|690.6|691.1|690.1|100
1759167600000|2025-09-29 17:40:00|691.4|690.4|691.3|690.3|691.6|690.6|690.9|689.9|120
1759167900000|2025-09-29 17:45:00|691.1|690.1|691.4|690.4|691.4|690.4|690.9|689.9|305
1759168200000|2025-09-29 17:50:00|691.6|690.6|691.9|690.9|692|691|691.4|690.4|216
1759168500000|2025-09-29 17:55:00|691.8|690.8|691.6|690.6|691.8|690.8|691.4|690.4|85
1759168800000|2025-09-29 18:00:00|691.9|690.9|692.1|691.1|692.5|691.5|691.3|690.3|360
1759169100000|2025-09-29 18:05:00|692|691|692.1|691.1|692.4|691.4|691.6|690.6|201
1759169400000|2025-09-29 18:10:00|691.9|690.9|692.9|691.9|693|692|691.9|690.9|222
1759169700000|2025-09-29 18:15:00|692.8|691.8|693.1|692.1|693.4|692.4|692.6|691.6|225
1759170000000|2025-09-29 18:20:00|693|692|693.6|692.6|693.6|692.6|692.9|691.9|564
1759170300000|2025-09-29 18:25:00|693.5|692.5|694.4|693.4|694.6|693.6|693.4|692.4|528
1759170600000|2025-09-29 18:30:00|694.5|693.5|693.4|692.4|694.5|693.5|693.4|692.4|140
1759170900000|2025-09-29 18:35:00|693.1|692.1|692.5|691.5|693.4|692.4|692.4|691.4|873
1759171200000|2025-09-29 18:40:00|692.6|691.6|692.4|691.4|692.6|691.6|692.1|691.1|40
1759171500000|2025-09-29 18:45:00|692.5|691.5|692.1|691.1|692.5|691.5|691.6|690.6|61
1759171800000|2025-09-29 18:50:00|692.3|691.3|691.9|690.9|692.3|691.3|691.6|690.6|97
1759172100000|2025-09-29 18:55:00|691.8|690.8|691.4|690.4|691.8|690.8|691.4|690.4|69
1759172400000|2025-09-29 19:00:00|691.5|690.5|691.9|690.9|691.9|690.9|691.4|690.4|11
1759172700000|2025-09-29 19:05:00|691.8|690.8|691.9|690.9|691.9|690.9|691.4|690.4|36
1759173000000|2025-09-29 19:10:00|691.8|690.8|691.6|690.6|691.9|690.9|691.6|690.6|14
1759173300000|2025-09-29 19:15:00|691.4|690.4|691.5|690.5|691.6|690.6|691.4|690.4|28
1759173600000|2025-09-29 19:20:00|691.6|690.6|691.3|690.3|691.6|690.6|691.1|690.1|255
1759173900000|2025-09-29 19:25:00|691.1|690.1|691.1|690.1|691.3|690.3|690.9|689.9|108
1759174200000|2025-09-29 19:30:00|691|690|691.4|690.4|691.4|690.4|690.9|689.9|21
1759174500000|2025-09-29 19:35:00|691.3|690.3|691.1|690.1|691.4|690.4|690.9|689.9|60
1759174800000|2025-09-29 19:40:00|691|690|691.3|690.3|691.3|690.3|690.9|689.9|10
1759175100000|2025-09-29 19:45:00|691.4|690.4|691.1|690.1|691.4|690.4|691.1|690.1|26
1759175400000|2025-09-29 19:50:00|691.4|690.4|691.1|690.1|691.4|690.4|690.9|689.9|21
1759175700000|2025-09-29 19:55:00|691|690|691.1|690.1|691.1|690.1|690.9|689.9|43
1759176000000|2025-09-29 20:00:00|690.9|689.9|691.4|690.4|691.4|690.4|690.9|689.9|10
1759176300000|2025-09-29 20:05:00|691.3|690.3|690.4|689.4|691.4|690.4|690.4|689.4|302
1759176600000|2025-09-29 20:10:00|690.1|689.1|690.3|689.3|690.4|689.4|689.9|688.9|1200
1759176900000|2025-09-29 20:15:00|690.4|689.4|690.1|689.1|690.4|689.4|690.1|689.1|68
1759177200000|2025-09-29 20:20:00|690.4|689.4|689.9|688.9|690.4|689.4|689.9|688.9|81
1759177500000|2025-09-29 20:25:00|690|689|690.1|689.1|690.4|689.4|690|689|107
1759177800000|2025-09-29 20:30:00|690.4|689.4|690.4|689.4|690.4|689.4|690.4|689.4|74
1759178100000|2025-09-29 20:35:00|690.5|689.5|690.4|689.4|690.5|689.5|690.4|689.4|2
1759178400000|2025-09-29 20:40:00|690.3|689.3|690.3|689.3|690.3|689.3|690.3|689.3|6
1759178700000|2025-09-29 20:45:00|690.1|689.1|690.1|689.1|690.3|689.3|690.1|689.1|13
1759179000000|2025-09-29 20:50:00|690|689|690|689|690.1|689.1|689.9|688.9|23
1759179300000|2025-09-29 20:55:00|690.1|689.1|690.6|689.6|690.6|689.6|690|689|86
1759179600000|2025-09-29 21:00:00|690.8|689.8|690.4|689.4|690.8|689.8|690.1|689.1|11
1759179900000|2025-09-29 21:05:00|690.6|689.6|690.8|689.8|690.8|689.8|690.6|689.6|12
1759180500000|2025-09-29 21:15:00|||||||||11
1759181400000|2025-09-29 21:30:00|690.6|689.6|690.6|689.6|690.6|689.6|690.5|689.5|0
1759182600000|2025-09-29 21:50:00|690.8|689.8|691.9|688.9|691.9|689.8|690.8|688.9|0
1759182900000|2025-09-29 21:55:00|692|689|692.1|689.1|692.3|689.3|692|689|3
1759190400000|2025-09-30 00:00:00|690|689|689.1|688.1|690|689|689|688|127
1759190700000|2025-09-30 00:05:00|689|688|688.8|687.8|689.1|688.1|688.8|687.8|30
1759191000000|2025-09-30 00:10:00|688.9|687.9|689|688|689.1|688.1|688.8|687.8|18
1759191300000|2025-09-30 00:15:00|689.1|688.1|688.9|687.9|689.1|688.1|688.8|687.8|2
1759191900000|2025-09-30 00:25:00|688.8|687.8|689.1|688.1|689.1|688.1|688.8|687.8|8
1759192200000|2025-09-30 00:30:00|689|688|689.1|688.1|689.1|688.1|689|688|0
1759192500000|2025-09-30 00:35:00|688.9|687.9|688.8|687.8|688.9|687.9|688.8|687.8|2
1759192800000|2025-09-30 00:40:00|688.9|687.9|688.9|687.9|688.9|687.9|688.8|687.8|0
1759193100000|2025-09-30 00:45:00|688.6|687.6|688.6|687.6|688.6|687.6|688.6|687.6|1
1759193400000|2025-09-30 00:50:00|688.8|687.8|689|688|689|688|688.8|687.8|9
1759193700000|2025-09-30 00:55:00|689.1|688.1|688.9|687.9|689.1|688.1|688.9|687.9|28
1759194000000|2025-09-30 01:00:00|688.6|687.6|689.3|688.3|689.4|688.4|688.5|687.5|23
1759194300000|2025-09-30 01:05:00|689.4|688.4|689|688|689.4|688.4|688.9|687.9|4
1759194600000|2025-09-30 01:10:00|689.1|688.1|688.6|687.6|689.1|688.1|688.6|687.6|2
1759194900000|2025-09-30 01:15:00|688.5|687.5|689.3|688.3|689.4|688.4|688.5|687.5|22
1759195200000|2025-09-30 01:20:00|689.4|688.4|689.1|688.1|689.4|688.4|689.1|688.1|0
1759195500000|2025-09-30 01:25:00|689.4|688.4|689.1|688.1|689.5|688.5|689.1|688.1|9
1759195800000|2025-09-30 01:30:00|689.3|688.3|689.6|688.6|689.6|688.6|689.3|688.3|11
1759196100000|2025-09-30 01:35:00|689.9|688.9|689.5|688.5|690.4|689.4|689.5|688.5|109
1759196400000|2025-09-30 01:40:00|689.6|688.6|690|689|690|689|689.5|688.5|0
1759196700000|2025-09-30 01:45:00|690.1|689.1|689.9|688.9|690.1|689.1|689.9|688.9|0
1759197000000|2025-09-30 01:50:00|689.8|688.8|690|689|690.1|689.1|689.6|688.6|195
1759197300000|2025-09-30 01:55:00|690.3|689.3|690.3|689.3|690.4|689.4|690.1|689.1|0
1759197600000|2025-09-30 02:00:00|690.1|689.1|689.6|688.6|690.1|689.1|689.6|688.6|3
1759197900000|2025-09-30 02:05:00|689.3|688.3|689.1|688.1|689.4|688.4|689|688|8
1759198200000|2025-09-30 02:10:00|689.3|688.3|689.5|688.5|689.5|688.5|689.3|688.3|2
1759198500000|2025-09-30 02:15:00|689.6|688.6|689.3|688.3|689.6|688.6|689.3|688.3|8
1759198800000|2025-09-30 02:20:00|689.1|688.1|689.1|688.1|689.1|688.1|689.1|688.1|0
1759199100000|2025-09-30 02:25:00|689|688|689.3|688.3|689.3|688.3|689|688|4
1759199400000|2025-09-30 02:30:00|689.1|688.1|689.1|688.1|689.1|688.1|689.1|688.1|0
1759199700000|2025-09-30 02:35:00|689.3|688.3|689.1|688.1|689.3|688.3|689.1|688.1|0
1759200000000|2025-09-30 02:40:00|689.3|688.3|689.5|688.5|689.5|688.5|689.3|688.3|0
1759200300000|2025-09-30 02:45:00|689.4|688.4|689|688|689.5|688.5|689|688|5
1759200600000|2025-09-30 02:50:00|688.9|687.9|689|688|689.1|688.1|688.9|687.9|13
1759200900000|2025-09-30 02:55:00|689.1|688.1|689|688|689.1|688.1|688.9|687.9|0
1759201200000|2025-09-30 03:00:00|689.1|688.1|688.9|687.9|689.1|688.1|688.9|687.9|51
1759201500000|2025-09-30 03:05:00|689.1|688.1|687.6|686.6|689.1|688.1|687.5|686.5|2115
1759201800000|2025-09-30 03:10:00|687.8|686.8|687.3|686.3|687.9|686.9|687.3|686.3|177
1759202100000|2025-09-30 03:15:00|687.1|686.1|687|686|687.6|686.6|686.6|685.6|2312
1759202400000|2025-09-30 03:20:00|686.1|685.1|686.5|685.5|686.6|685.6|686|685|4145
1759202700000|2025-09-30 03:25:00|686.6|685.6|686.9|685.9|686.9|685.9|686.6|685.6|3
1759203000000|2025-09-30 03:30:00|687|686|687.1|686.1|687.1|686.1|686.9|685.9|30
1759203300000|2025-09-30 03:35:00|687.3|686.3|687.3|686.3|687.4|686.4|687.1|686.1|25
1759203600000|2025-09-30 03:40:00|687.6|686.6|688.1|687.1|688.1|687.1|687.5|686.5|116
1759203900000|2025-09-30 03:45:00|688|687|688.1|687.1|688.3|687.3|687.9|686.9|175
1759204200000|2025-09-30 03:50:00|688.3|687.3|688.6|687.6|688.6|687.6|688.1|687.1|23
1759204500000|2025-09-30 03:55:00|689|688|689.4|688.4|689.4|688.4|689|688|13
1759204800000|2025-09-30 04:00:00|689.6|688.6|689.5|688.5|689.6|688.6|689.4|688.4|76
1759205100000|2025-09-30 04:05:00|689.4|688.4|688.8|687.8|689.4|688.4|688.8|687.8|16
1759205400000|2025-09-30 04:10:00|688.6|687.6|688.3|687.3|688.6|687.6|688.3|687.3|105
1759205700000|2025-09-30 04:15:00|688.4|687.4|688.4|687.4|688.5|687.5|688.4|687.4|2
1759206000000|2025-09-30 04:20:00|688.3|687.3|688.4|687.4|688.4|687.4|688.3|687.3|2
1759206300000|2025-09-30 04:25:00|688.3|687.3|688.3|687.3|688.3|687.3|688.3|687.3|3
1759206600000|2025-09-30 04:30:00|688.1|687.1|688.3|687.3|688.3|687.3|688.1|687.1|2
1759206900000|2025-09-30 04:35:00|688.1|687.1|688.6|687.6|688.6|687.6|688.1|687.1|15
1759207200000|2025-09-30 04:40:00|688.5|687.5|688.5|687.5|688.5|687.5|688.4|687.4|3
1759207500000|2025-09-30 04:45:00|688.8|687.8|688.6|687.6|688.8|687.8|688.6|687.6|15
1759207800000|2025-09-30 04:50:00|688.5|687.5|688.5|687.5|688.5|687.5|688.3|687.3|1
1759208100000|2025-09-30 04:55:00|688.4|687.4|688.4|687.4|688.8|687.8|688.3|687.3|702
1759208400000|2025-09-30 05:00:00|688.3|687.3|688.5|687.5|688.6|687.6|688.3|687.3|5
1759208700000|2025-09-30 05:05:00|688.3|687.3|688|687|688.3|687.3|688|687|4
1759209000000|2025-09-30 05:10:00|688.1|687.1|688.6|687.6|688.6|687.6|688.1|687.1|8
1759209300000|2025-09-30 05:15:00|688.4|687.4|688.6|687.6|688.6|687.6|688.4|687.4|25
1759209600000|2025-09-30 05:20:00|688.8|687.8|688.4|687.4|688.9|687.9|688.1|687.1|72
1759209900000|2025-09-30 05:25:00|688.3|687.3|688.1|687.1|688.5|687.5|688.1|687.1|42
1759210200000|2025-09-30 05:30:00|688|687|687.9|686.9|688.1|687.1|687.4|686.4|578
1759210500000|2025-09-30 05:35:00|687.8|686.8|688.3|687.3|688.3|687.3|687.4|686.4|231
1759210800000|2025-09-30 05:40:00|688.5|687.5|690|689|690.5|689.5|688.4|687.4|219
1759211100000|2025-09-30 05:45:00|689.9|688.9|689.8|688.8|689.9|688.9|689.5|688.5|13
1759211400000|2025-09-30 05:50:00|689.6|688.6|690.1|689.1|690.1|689.1|689.6|688.6|99
1759211700000|2025-09-30 05:55:00|690|689|690|689|690.1|689.1|689.9|688.9|40
1759212000000|2025-09-30 06:00:00|689.6|688.6|690.8|689.8|690.9|689.9|689.5|688.5|87
1759212300000|2025-09-30 06:05:00|690.6|689.6|691.3|690.3|691.3|690.3|690.4|689.4|38
1759212600000|2025-09-30 06:10:00|691.1|690.1|689.9|688.9|691.3|690.3|689.9|688.9|85
1759212900000|2025-09-30 06:15:00|689.3|688.3|689.3|688.3|689.6|688.6|689.1|688.1|39
1759213200000|2025-09-30 06:20:00|689.4|688.4|690.6|689.6|690.8|689.8|688.9|687.9|289
1759213500000|2025-09-30 06:25:00|691|690|690.1|689.1|691|690|690|689|61
1759213800000|2025-09-30 06:30:00|690|689|689.5|688.5|690|689|689.1|688.1|13
1759214100000|2025-09-30 06:35:00|689.6|688.6|689.1|688.1|689.9|688.9|688.6|687.6|75
1759214400000|2025-09-30 06:40:00|689.3|688.3|689.6|688.6|689.6|688.6|689.1|688.1|48
1759214700000|2025-09-30 06:45:00|689.5|688.5|689.4|688.4|689.9|688.9|688.8|687.8|42
1759215000000|2025-09-30 06:50:00|689.1|688.1|688.8|687.8|689.1|688.1|688.5|687.5|105
1759215300000|2025-09-30 06:55:00|688.6|687.6|689.3|688.3|689.4|688.4|688.5|687.5|58
1759215600000|2025-09-30 07:00:00|689.1|688.1|688|687|689.9|688.9|688|687|424
1759215900000|2025-09-30 07:05:00|687.6|686.6|687.1|686.1|688|687|686.9|685.9|341
1759216200000|2025-09-30 07:10:00|687.4|686.4|687.9|686.9|688.1|687.1|687.4|686.4|738
1759216500000|2025-09-30 07:15:00|687.6|686.6|686.4|685.4|687.6|686.6|686.1|685.1|286
1759216800000|2025-09-30 07:20:00|686.3|685.3|685|684|686.4|685.4|684.9|683.9|986
1759217100000|2025-09-30 07:25:00|684.9|683.9|684.4|683.4|685.9|684.9|684.4|683.4|388
1759217400000|2025-09-30 07:30:00|684.1|683.1|682.9|681.9|684.4|683.4|682.9|681.9|1973
1759217700000|2025-09-30 07:35:00|683.1|682.1|684.6|683.6|684.6|683.6|682.6|681.6|2465
1759218000000|2025-09-30 07:40:00|684.9|683.9|684.6|683.6|685.1|684.1|684.4|683.4|1416
1759218300000|2025-09-30 07:45:00|684.8|683.8|684.9|683.9|685.1|684.1|684.4|683.4|400
1759218600000|2025-09-30 07:50:00|685|684|685|684|685.6|684.6|684.9|683.9|288
1759218900000|2025-09-30 07:55:00|685.1|684.1|684.6|683.6|685.1|684.1|684.1|683.1|165
1759219200000|2025-09-30 08:00:00|684.4|683.4|683.4|682.4|684.5|683.5|683.4|682.4|345
1759219500000|2025-09-30 08:05:00|683.6|682.6|684.1|683.1|684.1|683.1|683.4|682.4|392
1759219800000|2025-09-30 08:10:00|683.9|682.9|683.9|682.9|684.4|683.4|683.6|682.6|210
1759220100000|2025-09-30 08:15:00|683.6|682.6|685|684|685.1|684.1|683.6|682.6|903
1759220400000|2025-09-30 08:20:00|685.1|684.1|684.9|683.9|685.6|684.6|684.6|683.6|595
1759220700000|2025-09-30 08:25:00|685|684|684.9|683.9|685.1|684.1|684.4|683.4|938
1759221000000|2025-09-30 08:30:00|685|684|684.3|683.3|685|684|683.4|682.4|472
1759221300000|2025-09-30 08:35:00|684.1|683.1|684.1|683.1|684.4|683.4|683.4|682.4|302
1759221600000|2025-09-30 08:40:00|683.9|682.9|686.4|685.4|686.6|685.6|683.4|682.4|2217
1759221900000|2025-09-30 08:45:00|686.1|685.1|686.5|685.5|687.6|686.6|685.9|684.9|1734
1759222200000|2025-09-30 08:50:00|686.4|685.4|688.1|687.1|688.1|687.1|686.4|685.4|428
1759222500000|2025-09-30 08:55:00|688.3|687.3|688.9|687.9|689.1|688.1|688.1|687.1|1635
1759222800000|2025-09-30 09:00:00|688.6|687.6|689|688|689.4|688.4|687.9|686.9|357
1759223100000|2025-09-30 09:05:00|689.1|688.1|688.4|687.4|689.1|688.1|688|687|373
1759223400000|2025-09-30 09:10:00|688.3|687.3|687.9|686.9|688.3|687.3|687.6|686.6|354
1759223700000|2025-09-30 09:15:00|688|687|688.6|687.6|689.4|688.4|687.9|686.9|451
1759224000000|2025-09-30 09:20:00|688.8|687.8|689.1|688.1|689.6|688.6|688.6|687.6|359
1759224300000|2025-09-30 09:25:00|689|688|688.1|687.1|689.1|688.1|687.4|686.4|1974
1759224600000|2025-09-30 09:30:00|688|687|688.6|687.6|688.6|687.6|687.8|686.8|262
1759224900000|2025-09-30 09:35:00|688.5|687.5|688.6|687.6|688.8|687.8|687.8|686.8|289
1759225200000|2025-09-30 09:40:00|688.4|687.4|689.1|688.1|689.1|688.1|688.3|687.3|253
1759225500000|2025-09-30 09:45:00|688.9|687.9|687.4|686.4|689|688|687.4|686.4|156
1759225800000|2025-09-30 09:50:00|687.5|686.5|687.6|686.6|688.1|687.1|687.5|686.5|167
1759226100000|2025-09-30 09:55:00|687.9|686.9|687.8|686.8|688|687|687.4|686.4|133
1759226400000|2025-09-30 10:00:00|687.6|686.6|688.1|687.1|688.4|687.4|687.1|686.1|155
1759226700000|2025-09-30 10:05:00|688.3|687.3|687.1|686.1|688.4|687.4|687.1|686.1|952
1759227000000|2025-09-30 10:10:00|687.3|686.3|687.9|686.9|688.1|687.1|686.9|685.9|598
1759227300000|2025-09-30 10:15:00|688.1|687.1|687.3|686.3|688.4|687.4|686.9|685.9|230
1759227600000|2025-09-30 10:20:00|687.4|686.4|687.6|686.6|688.1|687.1|687.4|686.4|324
1759227900000|2025-09-30 10:25:00|687.8|686.8|688.1|687.1|688.4|687.4|687.4|686.4|157
1759228200000|2025-09-30 10:30:00|688.4|687.4|689.6|688.6|689.6|688.6|688.1|687.1|340
1759228500000|2025-09-30 10:35:00|689.9|688.9|690.4|689.4|690.4|689.4|689.4|688.4|255
1759228800000|2025-09-30 10:40:00|690.1|689.1|689.5|688.5|690.1|689.1|689.5|688.5|174
1759229100000|2025-09-30 10:45:00|689.6|688.6|688.8|687.8|689.6|688.6|688.6|687.6|187
1759229400000|2025-09-30 10:50:00|688.9|687.9|688.3|687.3|688.9|687.9|688.1|687.1|265
1759229700000|2025-09-30 10:55:00|688.4|687.4|688.4|687.4|688.6|687.6|688.1|687.1|79
1759230000000|2025-09-30 11:00:00|688.6|687.6|689.4|688.4|689.4|688.4|688.4|687.4|154
1759230300000|2025-09-30 11:05:00|689.1|688.1|688.9|687.9|689.4|688.4|688.9|687.9|78
1759230600000|2025-09-30 11:10:00|688.8|687.8|689.1|688.1|689.1|688.1|688.4|687.4|150
1759230900000|2025-09-30 11:15:00|688.9|687.9|688.9|687.9|689.1|688.1|688.6|687.6|139
1759231200000|2025-09-30 11:20:00|688.6|687.6|688.1|687.1|688.9|687.9|688.1|687.1|164
1759231500000|2025-09-30 11:25:00|687.9|686.9|688.5|687.5|688.6|687.6|687.9|686.9|288
1759231800000|2025-09-30 11:30:00|688.4|687.4|688.1|687.1|688.4|687.4|687.4|686.4|159
1759232100000|2025-09-30 11:35:00|688|687|688.4|687.4|688.9|687.9|687.9|686.9|97
1759232400000|2025-09-30 11:40:00|688.3|687.3|688.1|687.1|688.3|687.3|687.4|686.4|687
1759232700000|2025-09-30 11:45:00|688.3|687.3|688.1|687.1|688.6|687.6|688|687|87
1759233000000|2025-09-30 11:50:00|688|687|686.6|685.6|688.4|687.4|686.6|685.6|1663
1759233300000|2025-09-30 11:55:00|686.8|685.8|681.9|680.9|687.1|686.1|681.4|680.4|2218
1759233600000|2025-09-30 12:00:00|681.8|680.8|681.8|680.8|682|681|679.9|678.9|1611
1759233900000|2025-09-30 12:05:00|681.9|680.9|682.6|681.6|682.6|681.6|681.1|680.1|1330
1759234200000|2025-09-30 12:10:00|682.4|681.4|683.1|682.1|683.4|682.4|681.3|680.3|444
1759234500000|2025-09-30 12:15:00|683.3|682.3|684.3|683.3|684.4|683.4|683.1|682.1|453
1759234800000|2025-09-30 12:20:00|684.1|683.1|684.6|683.6|685.1|684.1|684.1|683.1|752
1759235100000|2025-09-30 12:25:00|684.5|683.5|683.4|682.4|684.5|683.5|683.1|682.1|426
1759235400000|2025-09-30 12:30:00|683.3|682.3|682.4|681.4|683.3|682.3|682.1|681.1|255
1759235700000|2025-09-30 12:35:00|682.1|681.1|681.6|680.6|682.4|681.4|681.4|680.4|669
1759236000000|2025-09-30 12:40:00|681.8|680.8|681.9|680.9|682.1|681.1|681.3|680.3|1021
1759236300000|2025-09-30 12:45:00|681.6|680.6|682.4|681.4|682.6|681.6|681.6|680.6|577
1759236600000|2025-09-30 12:50:00|682.5|681.5|684.1|683.1|684.6|683.6|682.3|681.3|375
1759236900000|2025-09-30 12:55:00|684|683|683.6|682.6|684.1|683.1|683.4|682.4|208
1759237200000|2025-09-30 13:00:00|683.9|682.9|685.8|684.8|686.6|685.6|683.4|682.4|1141
1759237500000|2025-09-30 13:05:00|685.6|684.6|684.6|683.6|686.1|685.1|684.1|683.1|1347
1759237800000|2025-09-30 13:10:00|684.4|683.4|684.4|683.4|684.9|683.9|683.8|682.8|1467
1759238100000|2025-09-30 13:15:00|684.5|683.5|686.4|685.4|686.9|685.9|684.4|683.4|547
1759238400000|2025-09-30 13:20:00|686.6|685.6|685.1|684.1|686.6|685.6|685.1|684.1|775
1759238700000|2025-09-30 13:25:00|685.3|684.3|685.9|684.9|685.9|684.9|684.5|683.5|792
1759239000000|2025-09-30 13:30:00|685.6|684.6|685.1|684.1|685.9|684.9|684.6|683.6|225
1759239300000|2025-09-30 13:35:00|685|684|684.6|683.6|685.3|684.3|684.4|683.4|473
1759239600000|2025-09-30 13:40:00|684.9|683.9|684.3|683.3|684.9|683.9|683.9|682.9|181
1759239900000|2025-09-30 13:45:00|684.4|683.4|685.6|684.6|686.1|685.1|684.4|683.4|853
1759240200000|2025-09-30 13:50:00|685.8|684.8|686.4|685.4|686.4|685.4|684.9|683.9|725
1759240500000|2025-09-30 13:55:00|686.6|685.6|686.9|685.9|687.9|686.9|686.5|685.5|687
1759240800000|2025-09-30 14:00:00|687|686|686.9|685.9|687.4|686.4|686|685|564
1759241100000|2025-09-30 14:05:00|686.6|685.6|685.4|684.4|687.4|686.4|685.4|684.4|813
1759241400000|2025-09-30 14:10:00|685.1|684.1|685.4|684.4|685.6|684.6|684.6|683.6|446
1759241700000|2025-09-30 14:15:00|685.1|684.1|685.4|684.4|686.1|685.1|684.9|683.9|316
1759242000000|2025-09-30 14:20:00|685.5|684.5|685.3|684.3|685.9|684.9|685.1|684.1|644
1759242300000|2025-09-30 14:25:00|685.4|684.4|683.6|682.6|686.1|685.1|683.6|682.6|736
1759242600000|2025-09-30 14:30:00|683.4|682.4|683.6|682.6|683.6|682.6|682.1|681.1|831
1759242900000|2025-09-30 14:35:00|683.4|682.4|683.6|682.6|685.1|684.1|682.6|681.6|1489
1759243200000|2025-09-30 14:40:00|683.5|682.5|683.1|682.1|683.9|682.9|682.4|681.4|884
1759243500000|2025-09-30 14:45:00|682.9|681.9|682.4|681.4|682.9|681.9|681.9|680.9|1487
1759243800000|2025-09-30 14:50:00|682.6|681.6|683.4|682.4|683.4|682.4|682.1|681.1|736
1759244100000|2025-09-30 14:55:00|683.6|682.6|682.9|681.9|683.9|682.9|682.9|681.9|295
1759244400000|2025-09-30 15:00:00|682.8|681.8|685.9|684.9|685.9|684.9|682.8|681.8|1269
1759244700000|2025-09-30 15:05:00|686.1|685.1|685.1|684.1|686.4|685.4|685|684|1735
1759245000000|2025-09-30 15:10:00|685|684|685.6|684.6|686.1|685.1|685|684|1850
1759245300000|2025-09-30 15:15:00|685.8|684.8|687.1|686.1|687.4|686.4|685.6|684.6|1774
1759245600000|2025-09-30 15:20:00|686.9|685.9|687.1|686.1|687.4|686.4|686.4|685.4|633
1759245900000|2025-09-30 15:25:00|687.3|686.3|687.6|686.6|688.4|687.4|687.1|686.1|2025
1759246200000|2025-09-30 15:30:00|687.8|686.8|689.4|688.4|689.6|688.6|686.9|685.9|3342
1759246500000|2025-09-30 15:35:00|689.1|688.1|688.9|687.9|690.1|689.1|688.9|687.9|1849
1759246800000|2025-09-30 15:40:00|689.1|688.1|694.1|693.1|694.1|693.1|688.9|687.9|2940
1759247100000|2025-09-30 15:45:00|693.9|692.9|691.1|690.1|694.4|693.4|690.4|689.4|2980
1759247400000|2025-09-30 15:50:00|691|690|689.6|688.6|691.1|690.1|689.1|688.1|635
1759247700000|2025-09-30 15:55:00|689.8|688.8|689.9|688.9|689.9|688.9|688.9|687.9|300
1759248000000|2025-09-30 16:00:00|689.8|688.8|690.4|689.4|690.9|689.9|689.6|688.6|298
1759248300000|2025-09-30 16:05:00|690.5|689.5|691|690|691.1|690.1|689.9|688.9|487
1759248600000|2025-09-30 16:10:00|690.9|689.9|690.6|689.6|690.9|689.9|690.1|689.1|226
1759248900000|2025-09-30 16:15:00|690.5|689.5|690.6|689.6|691|690|690.1|689.1|350
1759249200000|2025-09-30 16:20:00|690.9|689.9|690.9|689.9|691.9|690.9|690.6|689.6|236
1759249500000|2025-09-30 16:25:00|690.6|689.6|690.5|689.5|691.4|690.4|690.3|689.3|104
1759249800000|2025-09-30 16:30:00|690.6|689.6|690.9|689.9|691.4|690.4|690.6|689.6|224
1759250100000|2025-09-30 16:35:00|690.8|689.8|690.4|689.4|690.9|689.9|690.4|689.4|72
1759250400000|2025-09-30 16:40:00|690.3|689.3|690.5|689.5|690.6|689.6|689.6|688.6|88
1759250700000|2025-09-30 16:45:00|690.6|689.6|688.9|687.9|690.6|689.6|688.9|687.9|445
1759251000000|2025-09-30 16:50:00|689|688|690.4|689.4|690.6|689.6|688.9|687.9|165
1759251300000|2025-09-30 16:55:00|690.5|689.5|690.3|689.3|690.6|689.6|689.9|688.9|123
1759251600000|2025-09-30 17:00:00|690.4|689.4|690.9|689.9|690.9|689.9|690.1|689.1|125
1759251900000|2025-09-30 17:05:00|691.1|690.1|690.9|689.9|691.4|690.4|690.8|689.8|165
1759252200000|2025-09-30 17:10:00|691.1|690.1|690.6|689.6|691.1|690.1|690.4|689.4|82
1759252500000|2025-09-30 17:15:00|690.5|689.5|691|690|691.3|690.3|690.4|689.4|410
1759252800000|2025-09-30 17:20:00|690.9|689.9|690.4|689.4|691.1|690.1|690.1|689.1|294
1759253100000|2025-09-30 17:25:00|690.5|689.5|690.5|689.5|690.9|689.9|690.4|689.4|62
1759253400000|2025-09-30 17:30:00|690.4|689.4|690.1|689.1|690.6|689.6|689.9|688.9|280
1759253700000|2025-09-30 17:35:00|690|689|689.1|688.1|690.1|689.1|689|688|214
1759254000000|2025-09-30 17:40:00|689|688|688.4|687.4|689.1|688.1|687.9|686.9|418
1759254300000|2025-09-30 17:45:00|688.1|687.1|687.6|686.6|688.1|687.1|687.4|686.4|412
1759254600000|2025-09-30 17:50:00|687.8|686.8|687.8|686.8|688.4|687.4|687.6|686.6|391
1759254900000|2025-09-30 17:55:00|687.6|686.6|688|687|688.1|687.1|687.1|686.1|320
1759255200000|2025-09-30 18:00:00|687.9|686.9|688.6|687.6|688.8|687.8|687.9|686.9|435
1759255500000|2025-09-30 18:05:00|688.5|687.5|688.4|687.4|688.6|687.6|688.1|687.1|476
1759255800000|2025-09-30 18:10:00|688.3|687.3|688.1|687.1|688.6|687.6|688.1|687.1|184
1759256100000|2025-09-30 18:15:00|688.3|687.3|688.4|687.4|688.6|687.6|688.1|687.1|445
1759256400000|2025-09-30 18:20:00|688.1|687.1|687.4|686.4|688.1|687.1|687.1|686.1|206
1759256700000|2025-09-30 18:25:00|687.6|686.6|687.1|686.1|687.8|686.8|686.6|685.6|790
1759257000000|2025-09-30 18:30:00|687|686|687.4|686.4|687.6|686.6|686.4|685.4|287
1759257300000|2025-09-30 18:35:00|687.1|686.1|687.6|686.6|687.9|686.9|687.1|686.1|190
1759257600000|2025-09-30 18:40:00|687.8|686.8|687.9|686.9|688.4|687.4|687.6|686.6|1720
1759257900000|2025-09-30 18:45:00|688.1|687.1|688.1|687.1|688.4|687.4|688.1|687.1|32
1759258200000|2025-09-30 18:50:00|688.3|687.3|688.5|687.5|688.6|687.6|688|687|8
1759258500000|2025-09-30 18:55:00|688.6|687.6|688.6|687.6|688.9|687.9|688.4|687.4|305
1759258800000|2025-09-30 19:00:00|688.8|687.8|688.6|687.6|688.9|687.9|688.6|687.6|53
1759259100000|2025-09-30 19:05:00|688.9|687.9|689.1|688.1|689.4|688.4|688.6|687.6|33
1759259400000|2025-09-30 19:10:00|689.3|688.3|688.9|687.9|689.3|688.3|688.8|687.8|24
1759259700000|2025-09-30 19:15:00|689|688|689.3|688.3|689.6|688.6|688.9|687.9|760
1759260000000|2025-09-30 19:20:00|689.1|688.1|689|688|689.4|688.4|688.9|687.9|33
1759260300000|2025-09-30 19:25:00|689.1|688.1|689.1|688.1|689.1|688.1|688.9|687.9|8
1759260600000|2025-09-30 19:30:00|689|688|688.9|687.9|689|688|688.9|687.9|6
1759260900000|2025-09-30 19:35:00|688.8|687.8|688.6|687.6|688.9|687.9|688.4|687.4|16
1759261200000|2025-09-30 19:40:00|688.4|687.4|688.4|687.4|688.4|687.4|688.4|687.4|4
1759261500000|2025-09-30 19:45:00|688.6|687.6|688.6|687.6|688.6|687.6|688.4|687.4|96
1759261800000|2025-09-30 19:50:00|688.5|687.5|688.9|687.9|689.1|688.1|688.4|687.4|12
1759262100000|2025-09-30 19:55:00|688.8|687.8|688.1|687.1|688.8|687.8|688|687|384
1759262400000|2025-09-30 20:00:00|688.3|687.3|687.8|686.8|688.3|687.3|687.6|686.6|7
1759262700000|2025-09-30 20:05:00|687.9|686.9|688|687|688.1|687.1|687.9|686.9|5
1759263000000|2025-09-30 20:10:00|688.1|687.1|687.9|686.9|688.1|687.1|687.9|686.9|0
1759263300000|2025-09-30 20:15:00|||||||||4
1759263600000|2025-09-30 20:20:00|688.1|687.1|688.1|687.1|688.1|687.1|688.1|687.1|6
1759263900000|2025-09-30 20:25:00|688.4|687.4|688|687|688.4|687.4|688|687|119
1759264200000|2025-09-30 20:30:00|688.1|687.1|686.6|685.6|688.1|687.1|686.6|685.6|134
1759264500000|2025-09-30 20:35:00|686.8|685.8|686.6|685.6|686.9|685.9|686.6|685.6|16
1759264800000|2025-09-30 20:40:00|686.5|685.5|686.3|685.3|686.8|685.8|686.3|685.3|175
1759265100000|2025-09-30 20:45:00|686.1|685.1|685.1|684.1|686.1|685.1|685.1|684.1|169
1759265400000|2025-09-30 20:50:00|685|684|685.4|684.4|685.4|684.4|685|684|94
1759265700000|2025-09-30 20:55:00|685.1|684.1|685.4|684.4|685.6|684.6|685.1|684.1|74
1759266000000|2025-09-30 21:00:00|685.5|684.5|685.6|684.6|685.6|684.6|685.5|684.5|32
1759266300000|2025-09-30 21:05:00|||||||||28
1759266900000|2025-09-30 21:15:00|||||||||36
1759267200000|2025-09-30 21:20:00|685.8|684.8|685.8|684.8|685.8|684.8|685.8|684.8|0
1759267500000|2025-09-30 21:25:00|685.9|684.9|685.9|684.9|685.9|684.9|685.9|684.9|0
1759268100000|2025-09-30 21:35:00|686.1|685.1|686.9|683.9|686.9|685.1|686|683.9|1
1759268700000|2025-09-30 21:45:00|686|685|686.9|683.9|686.9|685|686|683.9|0
1759269000000|2025-09-30 21:50:00|687|684|687.3|684.3|687.3|684.3|687|684|0
1759269300000|2025-09-30 21:55:00|687.1|684.1|687.3|684.3|687.3|684.3|687.1|684.1|0
1759276800000|2025-10-01 00:00:00|687.9|684.9|686.1|685.1|687.9|685.3|685.5|684.5|49
1759277100000|2025-10-01 00:05:00|686.6|685.6|685.8|684.8|686.6|685.6|685.5|684.5|28
1759277400000|2025-10-01 00:10:00|685.6|684.6|685.4|684.4|685.6|684.6|685.3|684.3|5
1759277700000|2025-10-01 00:15:00|685.3|684.3|684.9|683.9|685.3|684.3|684.8|683.8|22
1759278000000|2025-10-01 00:20:00|685|684|684.5|683.5|685|684|684.4|683.4|12
1759278300000|2025-10-01 00:25:00|684.4|683.4|683.9|682.9|684.4|683.4|683.9|682.9|23
1759278600000|2025-10-01 00:30:00|684.1|683.1|684.1|683.1|684.1|683.1|683.8|682.8|5
1759278900000|2025-10-01 00:35:00|684|683|684|683|684|683|683.9|682.9|1
1759279200000|2025-10-01 00:40:00|684.1|683.1|684|683|684.4|683.4|683.9|682.9|17
1759279500000|2025-10-01 00:45:00|684.1|683.1|683.6|682.6|684.1|683.1|683.6|682.6|10
1759279800000|2025-10-01 00:50:00|683.4|682.4|683|682|683.4|682.4|682.9|681.9|21
1759280100000|2025-10-01 00:55:00|683.1|682.1|682.8|681.8|683.1|682.1|682.6|681.6|6
1759280400000|2025-10-01 01:00:00|682.9|681.9|683.6|682.6|683.8|682.8|682.8|681.8|38
1759280700000|2025-10-01 01:05:00|683.8|682.8|684|683|684.1|683.1|683.5|682.5|3
1759281000000|2025-10-01 01:10:00|684.1|683.1|685.3|684.3|685.5|684.5|684.1|683.1|10
1759281300000|2025-10-01 01:15:00|686|685|685.8|684.8|686.3|685.3|685.5|684.5|101
1759281600000|2025-10-01 01:20:00|685.6|684.6|685.4|684.4|686.1|685.1|685.1|684.1|2
1759281900000|2025-10-01 01:25:00|685.5|684.5|685.6|684.6|685.8|684.8|685.5|684.5|0
1759282200000|2025-10-01 01:30:00|685.8|684.8|685.5|684.5|685.8|684.8|685.1|684.1|9
1759282500000|2025-10-01 01:35:00|685.3|684.3|685.8|684.8|685.8|684.8|685.3|684.3|0
1759282800000|2025-10-01 01:40:00|686|685|686|685|686|685|685.9|684.9|15
1759283100000|2025-10-01 01:45:00|685.9|684.9|685.8|684.8|686|685|685.6|684.6|0
1759283400000|2025-10-01 01:50:00|685.9|684.9|685.9|684.9|686|685|685.9|684.9|4
1759283700000|2025-10-01 01:55:00|686|685|685.8|684.8|686|685|685.8|684.8|2
1759284000000|2025-10-01 02:00:00|685.9|684.9|685.6|684.6|685.9|684.9|685.5|684.5|0
1759284300000|2025-10-01 02:05:00|685.5|684.5|685.5|684.5|685.8|684.8|685.4|684.4|8
1759284600000|2025-10-01 02:10:00|685.4|684.4|685.9|684.9|686.1|685.1|685.4|684.4|10
1759284900000|2025-10-01 02:15:00|686|685|685.8|684.8|686|685|685.8|684.8|3
1759285200000|2025-10-01 02:20:00|685.6|684.6|685.9|684.9|686|685|685.5|684.5|17
1759285500000|2025-10-01 02:25:00|686.1|685.1|686.1|685.1|686.1|685.1|686|685|1
1759285800000|2025-10-01 02:30:00|686|685|685.6|684.6|686|685|685.6|684.6|6
1759286100000|2025-10-01 02:35:00|685.4|684.4|685.1|684.1|685.4|684.4|685.1|684.1|18
1759286400000|2025-10-01 02:40:00|685.4|684.4|685.4|684.4|685.4|684.4|685|684|11
1759286700000|2025-10-01 02:45:00|685.3|684.3|685|684|685.4|684.4|685|684|2
1759287000000|2025-10-01 02:50:00|684.9|683.9|684.8|683.8|684.9|683.9|684.6|683.6|4
1759287300000|2025-10-01 02:55:00|684.9|683.9|684.9|683.9|684.9|683.9|684.9|683.9|2
1759287600000|2025-10-01 03:00:00|684.8|683.8|685.3|684.3|685.3|684.3|684.8|683.8|5
1759287900000|2025-10-01 03:05:00|685.1|684.1|685.1|684.1|685.1|684.1|684.9|683.9|0
1759288200000|2025-10-01 03:10:00|685|684|685.1|684.1|685.1|684.1|685|684|0
1759288500000|2025-10-01 03:15:00|685.3|684.3|685.4|684.4|685.6|684.6|685.3|684.3|30
1759288800000|2025-10-01 03:20:00|685.5|684.5|685.6|684.6|685.6|684.6|685.5|684.5|15
1759289100000|2025-10-01 03:25:00|685.9|684.9|685.5|684.5|685.9|684.9|685.5|684.5|22
1759289400000|2025-10-01 03:30:00|685.6|684.6|685.1|684.1|685.6|684.6|685|684|3
1759289700000|2025-10-01 03:35:00|685|684|684.9|683.9|685|684|684.9|683.9|3
1759290000000|2025-10-01 03:40:00|685.1|684.1|685.3|684.3|685.3|684.3|684.9|683.9|10
1759290300000|2025-10-01 03:45:00|685.1|684.1|685.3|684.3|685.4|684.4|685|684|0
1759290600000|2025-10-01 03:50:00|685.1|684.1|685.8|684.8|685.9|684.9|685.1|684.1|3
1759290900000|2025-10-01 03:55:00|685.6|684.6|685.5|684.5|685.6|684.6|685.5|684.5|0
1759291200000|2025-10-01 04:00:00|685.4|684.4|685.6|684.6|685.6|684.6|685.4|684.4|2
1759291500000|2025-10-01 04:05:00|685.5|684.5|685.6|684.6|685.6|684.6|685.5|684.5|8
1759291800000|2025-10-01 04:10:00|685.5|684.5|685.5|684.5|685.6|684.6|685.4|684.4|0
1759292100000|2025-10-01 04:15:00|685.4|684.4|685.4|684.4|685.4|684.4|685.4|684.4|8
1759292400000|2025-10-01 04:20:00|685.5|684.5|685.9|684.9|685.9|684.9|685.5|684.5|8
1759292700000|2025-10-01 04:25:00|686|685|685.9|684.9|686|685|685.9|684.9|8
1759293000000|2025-10-01 04:30:00|685.6|684.6|685.8|684.8|685.8|684.8|685.5|684.5|14
1759293300000|2025-10-01 04:35:00|685.6|684.6|685.6|684.6|685.8|684.8|685.6|684.6|0
1759293600000|2025-10-01 04:40:00|685.8|684.8|685.6|684.6|685.9|684.9|685.6|684.6|15
1759293900000|2025-10-01 04:45:00|685.9|684.9|685.9|684.9|685.9|684.9|685.8|684.8|22
1759294200000|2025-10-01 04:50:00|686.1|685.1|686|685|686.1|685.1|686|685|5
1759294500000|2025-10-01 04:55:00|686.1|685.1|686.3|685.3|686.3|685.3|686|685|30
1759294800000|2025-10-01 05:00:00|686.1|685.1|686.3|685.3|686.4|685.4|686.1|685.1|6
1759295100000|2025-10-01 05:05:00|686.4|685.4|686.4|685.4|686.4|685.4|686.3|685.3|1
1759295400000|2025-10-01 05:10:00|686.5|685.5|686.6|685.6|686.9|685.9|686.4|685.4|24
1759295700000|2025-10-01 05:15:00|687|686|686.8|685.8|687|686|686.6|685.6|13
1759296000000|2025-10-01 05:20:00|686.9|685.9|686.6|685.6|687|686|686.6|685.6|2
1759296300000|2025-10-01 05:25:00|686.8|685.8|686.1|685.1|686.8|685.8|686|685|45
1759296600000|2025-10-01 05:30:00|686.3|685.3|686|685|686.4|685.4|685.8|684.8|54
1759296900000|2025-10-01 05:35:00|685.9|684.9|685.9|684.9|686|685|685.9|684.9|4
1759297200000|2025-10-01 05:40:00|685.6|684.6|685.5|684.5|685.6|684.6|685.4|684.4|77
1759297500000|2025-10-01 05:45:00|685.4|684.4|685.4|684.4|685.5|684.5|685.3|684.3|0
1759297800000|2025-10-01 05:50:00|685.3|684.3|685.3|684.3|685.4|684.4|685.1|684.1|5
1759298100000|2025-10-01 05:55:00|685.4|684.4|685.3|684.3|685.4|684.4|685.3|684.3|33
1759298400000|2025-10-01 06:00:00|685.1|684.1|686.4|685.4|686.6|685.6|685.1|684.1|374
1759298700000|2025-10-01 06:05:00|686.3|685.3|686|685|686.4|685.4|685.9|684.9|21
1759299000000|2025-10-01 06:10:00|686.1|685.1|686.6|685.6|686.6|685.6|685.9|684.9|19
1759299300000|2025-10-01 06:15:00|686.5|685.5|686.6|685.6|686.6|685.6|686.4|685.4|30
1759299600000|2025-10-01 06:20:00|686.5|685.5|687.9|686.9|688|687|686.5|685.5|85
1759299900000|2025-10-01 06:25:00|687.8|686.8|687.4|686.4|688.4|687.4|686.9|685.9|311
1759300200000|2025-10-01 06:30:00|687.3|686.3|686.9|685.9|687.3|686.3|686.5|685.5|128
1759300500000|2025-10-01 06:35:00|687.1|686.1|688.3|687.3|688.4|687.4|686.9|685.9|73
1759300800000|2025-10-01 06:40:00|688.4|687.4|689.5|688.5|690.8|689.8|688.3|687.3|1430
1759301100000|2025-10-01 06:45:00|689.4|688.4|688.6|687.6|689.5|688.5|688.6|687.6|147
1759301400000|2025-10-01 06:50:00|688.9|687.9|689.9|688.9|689.9|688.9|688.4|687.4|367
1759301700000|2025-10-01 06:55:00|690|689|689.6|688.6|690.1|689.1|689.1|688.1|80
1759302000000|2025-10-01 07:00:00|689.3|688.3|689.6|688.6|690.1|689.1|688.6|687.6|805
1759302300000|2025-10-01 07:05:00|689.9|688.9|690.4|689.4|690.9|689.9|689.6|688.6|595
1759302600000|2025-10-01 07:10:00|690.6|689.6|690.1|689.1|690.9|689.9|689.6|688.6|260
1759302900000|2025-10-01 07:15:00|690|689|689.1|688.1|690.1|689.1|688.8|687.8|712
1759303200000|2025-10-01 07:20:00|689.4|688.4|689.9|688.9|689.9|688.9|689.1|688.1|303
1759303500000|2025-10-01 07:25:00|689.8|688.8|689.3|688.3|689.8|688.8|689.1|688.1|290
1759303800000|2025-10-01 07:30:00|689.4|688.4|690.6|689.6|690.6|689.6|689.1|688.1|200
1759304100000|2025-10-01 07:35:00|690.5|689.5|689.6|688.6|690.6|689.6|689.6|688.6|216
1759304400000|2025-10-01 07:40:00|689.5|688.5|690.4|689.4|690.4|689.4|689.1|688.1|207
1759304700000|2025-10-01 07:45:00|690.9|689.9|689.6|688.6|690.9|689.9|689.4|688.4|349
1759305000000|2025-10-01 07:50:00|689.8|688.8|689.4|688.4|690.1|689.1|689.1|688.1|373
1759305300000|2025-10-01 07:55:00|689.1|688.1|690.9|689.9|691|690|688.9|687.9|1297
1759305600000|2025-10-01 08:00:00|690.6|689.6|691.9|690.9|692.1|691.1|690.1|689.1|1285
1759305900000|2025-10-01 08:05:00|692|691|691.9|690.9|692.1|691.1|691.6|690.6|405
1759306200000|2025-10-01 08:10:00|692|691|692.6|691.6|692.9|691.9|691.9|690.9|850
1759306500000|2025-10-01 08:15:00|692.9|691.9|692.6|691.6|693.6|692.6|692.4|691.4|1872
1759306800000|2025-10-01 08:20:00|692.8|691.8|692.6|691.6|692.9|691.9|691.9|690.9|986
1759307100000|2025-10-01 08:25:00|692.5|691.5|691.1|690.1|692.6|691.6|690.8|689.8|1248
1759307400000|2025-10-01 08:30:00|690.9|689.9|689.4|688.4|691.9|690.9|689.4|688.4|1561
1759307700000|2025-10-01 08:35:00|689.1|688.1|689.1|688.1|689.9|688.9|688.6|687.6|629
1759308000000|2025-10-01 08:40:00|689.4|688.4|688.9|687.9|689.6|688.6|686.9|685.9|931
1759308300000|2025-10-01 08:45:00|689|688|688.6|687.6|689|688|687.9|686.9|223
1759308600000|2025-10-01 08:50:00|688.8|687.8|688.6|687.6|689.4|688.4|688.6|687.6|171
1759308900000|2025-10-01 08:55:00|688.9|687.9|689.9|688.9|689.9|688.9|688.6|687.6|787
1759309200000|2025-10-01 09:00:00|690.1|689.1|689.6|688.6|690.4|689.4|689.4|688.4|236
1759309500000|2025-10-01 09:05:00|689.8|688.8|688.1|687.1|689.9|688.9|688.1|687.1|465
1759309800000|2025-10-01 09:10:00|687.9|686.9|687.4|686.4|688.1|687.1|687.1|686.1|231
1759310100000|2025-10-01 09:15:00|687.5|686.5|686.9|685.9|688|687|686.9|685.9|288
1759310400000|2025-10-01 09:20:00|687|686|685.9|684.9|687.3|686.3|685.9|684.9|683
1759310700000|2025-10-01 09:25:00|686|685|686.4|685.4|686.6|685.6|685.6|684.6|809
1759311000000|2025-10-01 09:30:00|686.5|685.5|686.6|685.6|687.1|686.1|686.1|685.1|1531
1759311300000|2025-10-01 09:35:00|686.5|685.5|685.6|684.6|686.6|685.6|685.6|684.6|136
1759311600000|2025-10-01 09:40:00|685.4|684.4|684.4|683.4|685.4|684.4|684|683|876
1759311900000|2025-10-01 09:45:00|684.1|683.1|683.6|682.6|684.1|683.1|683.3|682.3|1170
1759312200000|2025-10-01 09:50:00|683.5|682.5|684.4|683.4|684.4|683.4|683.1|682.1|1247
1759312500000|2025-10-01 09:55:00|684.6|683.6|684.4|683.4|684.6|683.6|683.9|682.9|389
1759312800000|2025-10-01 10:00:00|684.3|683.3|686.1|685.1|686.1|685.1|684|683|1309
1759313100000|2025-10-01 10:05:00|686.4|685.4|687.6|686.6|687.9|686.9|686.1|685.1|304
1759313400000|2025-10-01 10:10:00|687.4|686.4|689.1|688.1|689.4|688.4|687.4|686.4|461
1759313700000|2025-10-01 10:15:00|689.3|688.3|689.1|688.1|690.3|689.3|689.1|688.1|468
1759314000000|2025-10-01 10:20:00|689.3|688.3|688.4|687.4|689.3|688.3|688.1|687.1|113
1759314300000|2025-10-01 10:25:00|688.5|687.5|689.6|688.6|690|689|688.5|687.5|362
1759314600000|2025-10-01 10:30:00|689.9|688.9|689.9|688.9|690.1|689.1|689.6|688.6|253
1759314900000|2025-10-01 10:35:00|689.5|688.5|690.1|689.1|690.4|689.4|689.4|688.4|221
1759315200000|2025-10-01 10:40:00|690.3|689.3|688.4|687.4|690.3|689.3|688.3|687.3|158
1759315500000|2025-10-01 10:45:00|688.1|687.1|688.9|687.9|689.3|688.3|687.4|686.4|752
1759315800000|2025-10-01 10:50:00|689.1|688.1|688.9|687.9|689.1|688.1|688.4|687.4|212
1759316100000|2025-10-01 10:55:00|688.6|687.6|688.8|687.8|689.4|688.4|688.6|687.6|113
1759316400000|2025-10-01 11:00:00|688.6|687.6|687.6|686.6|688.8|687.8|687.6|686.6|108
1759316700000|2025-10-01 11:05:00|687.1|686.1|686.6|685.6|687.1|686.1|686.1|685.1|205
1759317000000|2025-10-01 11:10:00|686.9|685.9|687.1|686.1|687.4|686.4|686.4|685.4|129
1759317300000|2025-10-01 11:15:00|687.3|686.3|687.6|686.6|687.6|686.6|686.9|685.9|76
1759317600000|2025-10-01 11:20:00|687.8|686.8|687.9|686.9|688.4|687.4|687.6|686.6|150
1759317900000|2025-10-01 11:25:00|687.8|686.8|687.9|686.9|687.9|686.9|687.1|686.1|71
1759318200000|2025-10-01 11:30:00|688.1|687.1|687.9|686.9|688.6|687.6|687.9|686.9|170
1759318500000|2025-10-01 11:35:00|687.6|686.6|687.1|686.1|687.6|686.6|686.1|685.1|111
1759318800000|2025-10-01 11:40:00|687|686|686.8|685.8|687|686|686.1|685.1|107
1759319100000|2025-10-01 11:45:00|686.6|685.6|688.1|687.1|688.1|687.1|686.6|685.6|141
1759319400000|2025-10-01 11:50:00|688|687|687.6|686.6|688.4|687.4|687.6|686.6|280
1759319700000|2025-10-01 11:55:00|687.9|686.9|688.4|687.4|688.4|687.4|687.8|686.8|110
1759320000000|2025-10-01 12:00:00|688.6|687.6|688.6|687.6|689|688|687.9|686.9|1051
1759320300000|2025-10-01 12:05:00|688.9|687.9|688.6|687.6|688.9|687.9|687.5|686.5|360
1759320600000|2025-10-01 12:10:00|688.4|687.4|688.6|687.6|689.1|688.1|688.1|687.1|772
1759320900000|2025-10-01 12:15:00|688.4|687.4|687.4|686.4|688.9|687.9|686.6|685.6|408
1759321200000|2025-10-01 12:20:00|687.1|686.1|687.9|686.9|688.4|687.4|686.9|685.9|221
1759321500000|2025-10-01 12:25:00|687.6|686.6|688.1|687.1|688.4|687.4|687.4|686.4|768
1759321800000|2025-10-01 12:30:00|688|687|687.9|686.9|688.1|687.1|687|686|225
1759322100000|2025-10-01 12:35:00|687.6|686.6|688.1|687.1|688.4|687.4|687.4|686.4|295
1759322400000|2025-10-01 12:40:00|688|687|687.6|686.6|688.4|687.4|687.1|686.1|1375
1759322700000|2025-10-01 12:45:00|687.5|686.5|687.6|686.6|687.9|686.9|687.3|686.3|830
1759323000000|2025-10-01 12:50:00|687.4|686.4|686.1|685.1|687.9|686.9|686.1|685.1|1029
1759323300000|2025-10-01 12:55:00|686.3|685.3|686.1|685.1|686.6|685.6|685.4|684.4|607
1759323600000|2025-10-01 13:00:00|685.9|684.9|685.3|684.3|686.4|685.4|684.6|683.6|568
1759323900000|2025-10-01 13:05:00|685.1|684.1|687.4|686.4|687.4|686.4|684.9|683.9|1412
1759324200000|2025-10-01 13:10:00|687.6|686.6|687.1|686.1|687.9|686.9|686.6|685.6|702
1759324500000|2025-10-01 13:15:00|686.9|685.9|686.1|685.1|686.9|685.9|685.9|684.9|1067
1759324800000|2025-10-01 13:20:00|685.9|684.9|685.1|684.1|685.9|684.9|684.9|683.9|295
1759325100000|2025-10-01 13:25:00|685|684|683.4|682.4|685|684|683.3|682.3|1425
1759325400000|2025-10-01 13:30:00|683.3|682.3|683.5|682.5|683.9|682.9|681.6|680.6|2330
1759325700000|2025-10-01 13:35:00|683.6|682.6|683.4|682.4|684.4|683.4|683.4|682.4|751
1759326000000|2025-10-01 13:40:00|683.5|682.5|683.9|682.9|684.4|683.4|683.4|682.4|346
1759326300000|2025-10-01 13:45:00|683.6|682.6|683.1|682.1|683.9|682.9|682.9|681.9|239
1759326600000|2025-10-01 13:50:00|683|682|683.4|682.4|683.4|682.4|682.6|681.6|440
1759326900000|2025-10-01 13:55:00|683.5|682.5|684|683|684.1|683.1|683.4|682.4|391
1759327200000|2025-10-01 14:00:00|683.8|682.8|682.4|681.4|684.1|683.1|682.4|681.4|1185
1759327500000|2025-10-01 14:05:00|682.3|681.3|683.4|682.4|683.6|682.6|682.3|681.3|545
1759327800000|2025-10-01 14:10:00|683.1|682.1|683.9|682.9|683.9|682.9|682.9|681.9|722
1759328100000|2025-10-01 14:15:00|683.8|682.8|686.1|685.1|686.1|685.1|683.8|682.8|1227
1759328400000|2025-10-01 14:20:00|686.4|685.4|686.1|685.1|687.1|686.1|685.9|684.9|750
1759328700000|2025-10-01 14:25:00|686|685|687.4|686.4|687.4|686.4|685.9|684.9|793
1759329000000|2025-10-01 14:30:00|685.6|684.6|684.9|683.9|686.5|685.1|683.1|682.1|2207
1759329300000|2025-10-01 14:35:00|685|684|684.4|683.4|685.4|684.4|683.6|682.6|1187
1759329600000|2025-10-01 14:40:00|684.6|683.6|686.6|685.6|687.1|686.1|684.1|683.1|1143
1759329900000|2025-10-01 14:45:00|686.4|685.4|689.1|688.1|689.1|688.1|686.1|685.1|1768
1759330200000|2025-10-01 14:50:00|689|688|686.9|685.9|689.1|688.1|686.6|685.6|904
1759330500000|2025-10-01 14:55:00|686.8|685.8|687.1|686.1|687.4|686.4|686.6|685.6|394
1759330800000|2025-10-01 15:00:00|686.9|685.9|685.4|684.4|688.1|687.1|685.3|684.3|468
1759331100000|2025-10-01 15:05:00|685.1|684.1|683.5|682.5|685.9|684.9|683.1|682.1|2070
1759331400000|2025-10-01 15:10:00|683.6|682.6|683.1|682.1|683.9|682.9|682.9|681.9|1716
1759331700000|2025-10-01 15:15:00|682.9|681.9|685.9|684.9|686.6|685.6|682.9|681.9|636
1759332000000|2025-10-01 15:20:00|686.1|685.1|687.4|686.4|687.4|686.4|685.9|684.9|676
1759332300000|2025-10-01 15:25:00|687.6|686.6|688.1|687.1|688.6|687.6|687.4|686.4|1912
1759332600000|2025-10-01 15:30:00|687.9|686.9|688.1|687.1|688.1|687.1|685.4|684.4|765
1759332900000|2025-10-01 15:35:00|688|687|686.5|685.5|688.4|687.4|686.5|685.5|450
1759333200000|2025-10-01 15:40:00|686.4|685.4|684.5|683.5|686.4|685.4|684.4|683.4|1456
1759333500000|2025-10-01 15:45:00|684.6|683.6|683.6|682.6|685.1|684.1|683.3|682.3|864
1759333800000|2025-10-01 15:50:00|683.5|682.5|683.4|682.4|683.9|682.9|683.1|682.1|1407
1759334100000|2025-10-01 15:55:00|683.3|682.3|682.9|681.9|683.4|682.4|682.4|681.4|1932
1759334400000|2025-10-01 16:00:00|682.6|681.6|684.1|683.1|685.1|684.1|682.4|681.4|1236
1759334700000|2025-10-01 16:05:00|684|683|684.4|683.4|684.5|683.5|683.4|682.4|402
1759335000000|2025-10-01 16:10:00|684.3|683.3|685.1|684.1|685.1|684.1|683.9|682.9|455
1759335300000|2025-10-01 16:15:00|685.3|684.3|686.4|685.4|686.6|685.6|685.1|684.1|321
1759335600000|2025-10-01 16:20:00|686.5|685.5|686.9|685.9|687.6|686.6|686.4|685.4|243
1759335900000|2025-10-01 16:25:00|686.8|685.8|687|686|687.4|686.4|686.3|685.3|176
1759336200000|2025-10-01 16:30:00|686.9|685.9|686.9|685.9|687.5|686.5|686.6|685.6|101
1759336500000|2025-10-01 16:35:00|686.8|685.8|685.6|684.6|686.9|685.9|685.5|684.5|201
1759336800000|2025-10-01 16:40:00|685.9|684.9|685.8|684.8|686.4|685.4|685.8|684.8|225
1759337100000|2025-10-01 16:45:00|685.9|684.9|685|684|685.9|684.9|684.9|683.9|94
1759337400000|2025-10-01 16:50:00|685.1|684.1|684.1|683.1|685.1|684.1|683.6|682.6|79
1759337700000|2025-10-01 16:55:00|684.3|683.3|684|683|684.4|683.4|683.6|682.6|47
1759338000000|2025-10-01 17:00:00|684.1|683.1|684.1|683.1|684.4|683.4|683.6|682.6|113
1759338300000|2025-10-01 17:05:00|684|683|684.9|683.9|685.4|684.4|684|683|97
1759338600000|2025-10-01 17:10:00|684.8|683.8|684.4|683.4|684.9|683.9|684.4|683.4|79
1759338900000|2025-10-01 17:15:00|684.6|683.6|685.1|684.1|685.8|684.8|684.4|683.4|95
1759339200000|2025-10-01 17:20:00|685.4|684.4|685.5|684.5|685.9|684.9|684.9|683.9|190
1759339500000|2025-10-01 17:25:00|685.4|684.4|685.1|684.1|685.9|684.9|685|684|632
1759339800000|2025-10-01 17:30:00|685.4|684.4|685.4|684.4|685.6|684.6|685.1|684.1|64
1759340100000|2025-10-01 17:35:00|685.3|684.3|685.4|684.4|685.9|684.9|685.3|684.3|122
1759340400000|2025-10-01 17:40:00|685.3|684.3|685.1|684.1|685.6|684.6|684.6|683.6|651
1759340700000|2025-10-01 17:45:00|684.9|683.9|684.1|683.1|684.9|683.9|683.9|682.9|255
1759341000000|2025-10-01 17:50:00|684.4|683.4|684.6|683.6|684.6|683.6|683.8|682.8|277
1759341300000|2025-10-01 17:55:00|684.8|683.8|684.4|683.4|684.9|683.9|684.4|683.4|57
1759341600000|2025-10-01 18:00:00|684.3|683.3|683.6|682.6|684.4|683.4|683.4|682.4|70
1759341900000|2025-10-01 18:05:00|683.8|682.8|684.6|683.6|684.8|683.8|683.4|682.4|196
1759342200000|2025-10-01 18:10:00|684.8|683.8|683.9|682.9|685|684|683.6|682.6|292
1759342500000|2025-10-01 18:15:00|683.8|682.8|684.1|683.1|684.4|683.4|683.8|682.8|112
1759342800000|2025-10-01 18:20:00|684|683|682.9|681.9|684|683|682.9|681.9|131
1759343100000|2025-10-01 18:25:00|682.8|681.8|682.4|681.4|683.1|682.1|681.9|680.9|623
1759343400000|2025-10-01 18:30:00|682.6|681.6|682.4|681.4|682.6|681.6|681.9|680.9|69
1759343700000|2025-10-01 18:35:00|682.1|681.1|682.1|681.1|682.6|681.6|681.9|680.9|1204
1759344000000|2025-10-01 18:40:00|682.3|681.3|682.6|681.6|682.6|681.6|682.1|681.1|378
1759344300000|2025-10-01 18:45:00|683|682|683.1|682.1|683.4|682.4|683|682|70
1759344600000|2025-10-01 18:50:00|683.4|682.4|683.4|682.4|683.9|682.9|683.1|682.1|398
1759344900000|2025-10-01 18:55:00|683.1|682.1|682.9|681.9|683.1|682.1|682.9|681.9|110
1759345200000|2025-10-01 19:00:00|683.1|682.1|682.6|681.6|683.1|682.1|682.6|681.6|72
1759345500000|2025-10-01 19:05:00|682.8|681.8|682.9|681.9|682.9|681.9|682.6|681.6|45
1759345800000|2025-10-01 19:10:00|683|682|682.9|681.9|683|682|682.9|681.9|52
1759346100000|2025-10-01 19:15:00|683.1|682.1|683.3|682.3|683.4|682.4|682.9|681.9|44
1759346400000|2025-10-01 19:20:00|683.1|682.1|683.5|682.5|683.6|682.6|683.1|682.1|50
1759346700000|2025-10-01 19:25:00|683.4|682.4|683.8|682.8|683.8|682.8|683.4|682.4|38
1759347000000|2025-10-01 19:30:00|683.9|682.9|683.6|682.6|683.9|682.9|683.6|682.6|14
1759347300000|2025-10-01 19:35:00|683.8|682.8|684.1|683.1|684.4|683.4|683.6|682.6|42
1759347600000|2025-10-01 19:40:00|683.9|682.9|683.5|682.5|684|683|683.4|682.4|32
1759347900000|2025-10-01 19:45:00|683.6|682.6|683.6|682.6|683.9|682.9|683.4|682.4|71
1759348200000|2025-10-01 19:50:00|683.4|682.4|683.4|682.4|683.4|682.4|683.3|682.3|43
1759348500000|2025-10-01 19:55:00|683.6|682.6|682.9|681.9|683.6|682.6|682.9|681.9|78
1759348800000|2025-10-01 20:00:00|683.1|682.1|683.4|682.4|683.5|682.5|683|682|15
1759349100000|2025-10-01 20:05:00|683.1|682.1|683|682|683.4|682.4|683|682|45
1759349400000|2025-10-01 20:10:00|682.9|681.9|682.8|681.8|682.9|681.9|682.6|681.6|118
1759349700000|2025-10-01 20:15:00|682.6|681.6|682.4|681.4|682.8|681.8|682.4|681.4|10
1759350000000|2025-10-01 20:20:00|682.3|681.3|681.6|680.6|682.3|681.3|681.6|680.6|267
1759350300000|2025-10-01 20:25:00|681.9|680.9|681.9|680.9|681.9|680.9|681.6|680.6|105
1759350600000|2025-10-01 20:30:00|682|681|681.6|680.6|682|681|681.6|680.6|4
1759350900000|2025-10-01 20:35:00|681.8|680.8|682.1|681.1|682.1|681.1|681.8|680.8|8
1759351200000|2025-10-01 20:40:00|682|681|682.1|681.1|682.3|681.3|681.9|680.9|6
1759351500000|2025-10-01 20:45:00|682|681|681.9|680.9|682.1|681.1|681.6|680.6|24
1759351800000|2025-10-01 20:50:00|681.6|680.6|681.9|680.9|681.9|680.9|681.6|680.6|36
1759352100000|2025-10-01 20:55:00|681.8|680.8|681.9|680.9|681.9|680.9|681.6|680.6|25
1759352400000|2025-10-01 21:00:00|682|681|682.1|681.1|682.1|681.1|682|681|0
1759353000000|2025-10-01 21:10:00|||||||||20
1759353300000|2025-10-01 21:15:00|682.3|681.3|682.3|681.3|682.3|681.3|682.3|681.3|0
1759353600000|2025-10-01 21:20:00|682.1|681.1|682.3|681.3|682.3|681.3|682.1|681.1|0
1759353900000|2025-10-01 21:25:00|682.4|681.4|682.5|681.5|682.5|681.5|682.4|681.4|0
1759355400000|2025-10-01 21:50:00|682.3|681.3|683.4|680.4|683.4|681.3|682.3|680.4|0
1759355700000|2025-10-01 21:55:00|683.5|680.5|683.6|680.6|684.1|681.1|683.4|680.4|0
1759363200000|2025-10-02 00:00:00|682.1|681.1|684.8|683.8|687|686|681.9|680.9|176
1759363500000|2025-10-02 00:05:00|684.9|683.9|685.3|684.3|686|685|684.5|683.5|499
1759363800000|2025-10-02 00:10:00|685.1|684.1|683.6|682.6|685.1|684.1|683.5|682.5|7
1759364100000|2025-10-02 00:15:00|683.8|682.8|683.8|682.8|684.3|683.3|683.6|682.6|4
1759364400000|2025-10-02 00:20:00|683.6|682.6|684.3|683.3|684.4|683.4|683.6|682.6|2
1759364700000|2025-10-02 00:25:00|683.8|682.8|683.3|682.3|683.8|682.8|683|682|247
1759365000000|2025-10-02 00:30:00|683.1|682.1|683|682|683.3|682.3|682.8|681.8|6
1759365300000|2025-10-02 00:35:00|682.9|681.9|682.9|681.9|683|682|682.8|681.8|0
1759365600000|2025-10-02 00:40:00|683|682|682.8|681.8|683|682|682.8|681.8|2
1759365900000|2025-10-02 00:45:00|683|682|682.9|681.9|683|682|682.5|681.5|1
1759366200000|2025-10-02 00:50:00|682.6|681.6|682.8|681.8|682.9|681.9|682.6|681.6|1
1759366500000|2025-10-02 00:55:00|683|682|683|682|683.5|682.5|682.9|681.9|13
1759366800000|2025-10-02 01:00:00|683.1|682.1|682.6|681.6|683.3|682.3|682.5|681.5|21
1759367100000|2025-10-02 01:05:00|682.5|681.5|682.6|681.6|682.8|681.8|682.5|681.5|1
1759367400000|2025-10-02 01:10:00|682.8|681.8|682.8|681.8|683.3|682.3|682.5|681.5|0
1759367700000|2025-10-02 01:15:00|682.6|681.6|682.8|681.8|682.8|681.8|682.4|681.4|2
1759368000000|2025-10-02 01:20:00|682.9|681.9|682.9|681.9|683.1|682.1|682.8|681.8|0
1759368300000|2025-10-02 01:25:00|683|682|683|682|683|682|682.9|681.9|0
1759368600000|2025-10-02 01:30:00|683.3|682.3|683.5|682.5|683.5|682.5|683.1|682.1|4
1759368900000|2025-10-02 01:35:00|683.4|682.4|683.4|682.4|683.5|682.5|683.3|682.3|200
1759369200000|2025-10-02 01:40:00|683.5|682.5|683.6|682.6|683.8|682.8|683.4|682.4|0
1759369500000|2025-10-02 01:45:00|683.8|682.8|684|683|684.3|683.3|683.5|682.5|8
1759369800000|2025-10-02 01:50:00|684.1|683.1|684.3|683.3|684.3|683.3|684|683|0
1759370100000|2025-10-02 01:55:00|684.1|683.1|684.1|683.1|684.1|683.1|683.9|682.9|5
1759370400000|2025-10-02 02:00:00|684.3|683.3|684|683|684.3|683.3|684|683|0
1759370700000|2025-10-02 02:05:00|684.1|683.1|684.1|683.1|684.3|683.3|684|683|3
1759371000000|2025-10-02 02:10:00|684|683|684|683|684.3|683.3|683.9|682.9|4
1759371300000|2025-10-02 02:15:00|684.1|683.1|684|683|684.3|683.3|683.6|682.6|4
1759371600000|2025-10-02 02:20:00|683.9|682.9|683.9|682.9|684.3|683.3|683.8|682.8|3
1759371900000|2025-10-02 02:25:00|684|683|684.9|683.9|684.9|683.9|684|683|49
1759372200000|2025-10-02 02:30:00|685|684|685.5|684.5|685.8|684.8|684.9|683.9|2
1759372500000|2025-10-02 02:35:00|685.4|684.4|685.5|684.5|685.6|684.6|685.4|684.4|2
1759372800000|2025-10-02 02:40:00|685.4|684.4|686|685|686.3|685.3|685.4|684.4|6
1759373100000|2025-10-02 02:45:00|686.3|685.3|685.1|684.1|686.3|685.3|685|684|7
1759373400000|2025-10-02 02:50:00|685.3|684.3|685.4|684.4|685.5|684.5|685.3|684.3|3
1759373700000|2025-10-02 02:55:00|685.3|684.3|685.1|684.1|685.3|684.3|684.3|683.3|30
1759374000000|2025-10-02 03:00:00|685.3|684.3|684.4|683.4|685.3|684.3|684.4|683.4|82
1759374300000|2025-10-02 03:05:00|684.3|683.3|684.1|683.1|684.4|683.4|684.1|683.1|0
1759374600000|2025-10-02 03:10:00|684|683|683.6|682.6|684.1|683.1|683.4|682.4|10
1759374900000|2025-10-02 03:15:00|683.9|682.9|684.1|683.1|684.3|683.3|683.8|682.8|3
1759375200000|2025-10-02 03:20:00|684.3|683.3|684.1|683.1|684.3|683.3|684.1|683.1|7
1759375500000|2025-10-02 03:25:00|684|683|684|683|684.1|683.1|684|683|5
1759375800000|2025-10-02 03:30:00|684.1|683.1|683.9|682.9|684.4|683.4|683.9|682.9|7
1759376100000|2025-10-02 03:35:00|684.1|683.1|684.1|683.1|684.1|683.1|684.1|683.1|5
1759376400000|2025-10-02 03:40:00|684.3|683.3|684.3|683.3|684.3|683.3|684.3|683.3|2
1759376700000|2025-10-02 03:45:00|684.1|683.1|683.9|682.9|684.1|683.1|683.9|682.9|3
1759377000000|2025-10-02 03:50:00|684|683|684.3|683.3|684.3|683.3|683.8|682.8|3
1759377300000|2025-10-02 03:55:00|684.4|683.4|684.5|683.5|684.6|683.6|684.4|683.4|4
1759377600000|2025-10-02 04:00:00|684.6|683.6|684.5|683.5|684.8|683.8|684.4|683.4|5
1759377900000|2025-10-02 04:05:00|684.4|683.4|684.5|683.5|684.5|683.5|684.4|683.4|4
1759378200000|2025-10-02 04:10:00|684.4|683.4|684.4|683.4|684.5|683.5|684.4|683.4|0
1759378500000|2025-10-02 04:15:00|684.3|683.3|684.3|683.3|684.4|683.4|684.3|683.3|2
1759378800000|2025-10-02 04:20:00|684.1|683.1|684.4|683.4|684.4|683.4|684.1|683.1|6
1759379100000|2025-10-02 04:25:00|684.3|683.3|684|683|684.3|683.3|684|683|5
1759379400000|2025-10-02 04:30:00|684.1|683.1|684.1|683.1|684.3|683.3|684|683|2
1759379700000|2025-10-02 04:35:00|683.9|682.9|684.3|683.3|684.3|683.3|683.9|682.9|10
1759380000000|2025-10-02 04:40:00|684.1|683.1|684.3|683.3|684.3|683.3|684.1|683.1|0
1759380300000|2025-10-02 04:45:00|684.1|683.1|684.1|683.1|684.3|683.3|684.1|683.1|3
1759380600000|2025-10-02 04:50:00|684|683|684|683|684.3|683.3|683.9|682.9|3
1759380900000|2025-10-02 04:55:00|683.9|682.9|684.1|683.1|684.1|683.1|683.8|682.8|5
1759381200000|2025-10-02 05:00:00|684|683|684.8|683.8|684.8|683.8|684|683|9
1759381500000|2025-10-02 05:05:00|685.1|684.1|685.3|684.3|685.5|684.5|685|684|54
1759381800000|2025-10-02 05:10:00|685.1|684.1|685|684|685.4|684.4|685|684|4
1759382100000|2025-10-02 05:15:00|685.3|684.3|685.5|684.5|685.8|684.8|685.3|684.3|7
1759382400000|2025-10-02 05:20:00|685.6|684.6|686.3|685.3|686.9|685.9|685.5|684.5|61
1759382700000|2025-10-02 05:25:00|686|685|685.9|684.9|686.3|685.3|685.9|684.9|3
1759383000000|2025-10-02 05:30:00|685.8|684.8|685.8|684.8|686|685|685.8|684.8|2
1759383300000|2025-10-02 05:35:00|685.9|684.9|685.1|684.1|686|685|685.1|684.1|45
1759383600000|2025-10-02 05:40:00|685.3|684.3|684.9|683.9|685.3|684.3|684.9|683.9|7
1759383900000|2025-10-02 05:45:00|684.8|683.8|684.8|683.8|684.9|683.9|684.8|683.8|3
1759384200000|2025-10-02 05:50:00|684.9|683.9|684.6|683.6|684.9|683.9|684.6|683.6|25
1759384500000|2025-10-02 05:55:00|684.5|683.5|684.4|683.4|684.5|683.5|684|683|22
1759384800000|2025-10-02 06:00:00|684.3|683.3|684.9|683.9|684.9|683.9|683.9|682.9|40
1759385100000|2025-10-02 06:05:00|684.5|683.5|682.4|681.4|684.6|683.6|682|681|869
1759385400000|2025-10-02 06:10:00|682.3|681.3|682.6|681.6|683.4|682.4|682.3|681.3|79
1759385700000|2025-10-02 06:15:00|682.1|681.1|682.1|681.1|682.4|681.4|681.6|680.6|395
1759386000000|2025-10-02 06:20:00|682.4|681.4|682.6|681.6|682.9|681.9|681.4|680.4|517
1759386300000|2025-10-02 06:25:00|682.8|681.8|682.4|681.4|682.9|681.9|682.4|681.4|129
1759386600000|2025-10-02 06:30:00|682.6|681.6|682.5|681.5|682.9|681.9|681.8|680.8|67
1759386900000|2025-10-02 06:35:00|682.6|681.6|682.3|681.3|682.6|681.6|682.1|681.1|166
1759387200000|2025-10-02 06:40:00|682.1|681.1|681.9|680.9|682.4|681.4|681.5|680.5|28
1759387500000|2025-10-02 06:45:00|681.8|680.8|681.9|680.9|681.9|680.9|681.6|680.6|32
1759387800000|2025-10-02 06:50:00|681.8|680.8|682.6|681.6|682.6|681.6|681.8|680.8|134
1759388100000|2025-10-02 06:55:00|682.9|681.9|682.3|681.3|683.4|682.4|681.9|680.9|627
1759388400000|2025-10-02 07:00:00|682.4|681.4|681.1|680.1|682.6|681.6|681.1|680.1|207
1759388700000|2025-10-02 07:05:00|680.9|679.9|680.9|679.9|680.9|679.9|680.1|679.1|210
1759389000000|2025-10-02 07:10:00|680.6|679.6|680.4|679.4|680.9|679.9|680.1|679.1|263
1759389300000|2025-10-02 07:15:00|680.6|679.6|680.1|679.1|680.6|679.6|680.1|679.1|1073
1759389600000|2025-10-02 07:20:00|680.4|679.4|682.1|681.1|682.1|681.1|680|679|310
1759389900000|2025-10-02 07:25:00|682.4|681.4|683.6|682.6|683.9|682.9|682.1|681.1|278
1759390200000|2025-10-02 07:30:00|683.4|682.4|683.9|682.9|684.1|683.1|683.1|682.1|689
1759390500000|2025-10-02 07:35:00|683.8|682.8|683.8|682.8|684.1|683.1|683.1|682.1|217
1759390800000|2025-10-02 07:40:00|684.1|683.1|684.1|683.1|684.3|683.3|683.9|682.9|58
1759391100000|2025-10-02 07:45:00|683.9|682.9|682.9|681.9|683.9|682.9|682.1|681.1|640
1759391400000|2025-10-02 07:50:00|683.1|682.1|683.4|682.4|683.4|682.4|682.9|681.9|112
1759391700000|2025-10-02 07:55:00|683.6|682.6|683.6|682.6|684.4|683.4|683.3|682.3|288
1759392000000|2025-10-02 08:00:00|683.5|682.5|681.9|680.9|683.6|682.6|681.9|680.9|567
1759392300000|2025-10-02 08:05:00|681.5|680.5|682.9|681.9|682.9|681.9|681|680|140
1759392600000|2025-10-02 08:10:00|683.1|682.1|683.6|682.6|684.6|683.6|683|682|215
1759392900000|2025-10-02 08:15:00|683.5|682.5|684.1|683.1|684.1|683.1|682.9|681.9|420
1759393200000|2025-10-02 08:20:00|684.3|683.3|683.9|682.9|684.9|683.9|683.4|682.4|310
1759393500000|2025-10-02 08:25:00|683.8|682.8|683|682|683.9|682.9|682.1|681.1|1276
1759393800000|2025-10-02 08:30:00|682.9|681.9|681.4|680.4|682.9|681.9|681.4|680.4|1017
1759394100000|2025-10-02 08:35:00|681.6|680.6|680.1|679.1|682.1|681.1|680.1|679.1|2540
1759394400000|2025-10-02 08:40:00|680|679|680.5|679.5|680.6|679.6|679.4|678.4|2476
1759394700000|2025-10-02 08:45:00|680.6|679.6|680.4|679.4|681.6|680.6|680.4|679.4|1033
1759395000000|2025-10-02 08:50:00|680.1|679.1|680.4|679.4|680.9|679.9|679.9|678.9|672
1759395300000|2025-10-02 08:55:00|680.1|679.1|680|679|680.4|679.4|679.6|678.6|593
1759395600000|2025-10-02 09:00:00|679.9|678.9|680.6|679.6|680.9|679.9|679.6|678.6|405
1759395900000|2025-10-02 09:05:00|681.4|680.4|680.6|679.6|681.5|680.5|680.1|679.1|2120
1759396200000|2025-10-02 09:10:00|680.4|679.4|679.5|678.5|680.5|679.5|678.9|677.9|471
1759396500000|2025-10-02 09:15:00|679.4|678.4|678.4|677.4|679.4|678.4|678.1|677.1|1703
1759396800000|2025-10-02 09:20:00|678.1|677.1|676.6|675.6|678.4|677.4|676.1|675.1|1289
1759397100000|2025-10-02 09:25:00|676.5|675.5|676.6|675.6|677.1|676.1|676.4|675.4|709
1759397400000|2025-10-02 09:30:00|676.8|675.8|677.1|676.1|678.1|677.1|676.8|675.8|227
1759397700000|2025-10-02 09:35:00|676.9|675.9|676.3|675.3|676.9|675.9|676.1|675.1|733
1759398000000|2025-10-02 09:40:00|676.1|675.1|674.9|673.9|676.1|675.1|674.9|673.9|1579
1759398300000|2025-10-02 09:45:00|674.8|673.8|673.6|672.6|674.9|673.9|673.4|672.4|1389
1759398600000|2025-10-02 09:50:00|673.8|672.8|674.4|673.4|674.4|673.4|673.8|672.8|587
1759398900000|2025-10-02 09:55:00|674.6|673.6|675.1|674.1|675.3|674.3|673.6|672.6|263
1759399200000|2025-10-02 10:00:00|675|674|675.4|674.4|675.6|674.6|674.9|673.9|317
1759399500000|2025-10-02 10:05:00|675.3|674.3|675.9|674.9|676.4|675.4|675.1|674.1|493
1759399800000|2025-10-02 10:10:00|675.8|674.8|675.4|674.4|675.8|674.8|674.9|673.9|422
1759400100000|2025-10-02 10:15:00|675.1|674.1|675.4|674.4|675.6|674.6|674.9|673.9|1142
1759400400000|2025-10-02 10:20:00|675.3|674.3|675.5|674.5|676.1|675.1|675.1|674.1|607
1759400700000|2025-10-02 10:25:00|675.4|674.4|674.9|673.9|675.6|674.6|674.6|673.6|482
1759401000000|2025-10-02 10:30:00|674.8|673.8|675.1|674.1|675.4|674.4|674.6|673.6|85
1759401300000|2025-10-02 10:35:00|675.4|674.4|675.6|674.6|676.1|675.1|675.1|674.1|410
1759401600000|2025-10-02 10:40:00|675.8|674.8|675.6|674.6|676.1|675.1|675.4|674.4|131
1759401900000|2025-10-02 10:45:00|675.9|674.9|675.9|674.9|676.1|675.1|675.6|674.6|290
1759402200000|2025-10-02 10:50:00|676|675|677.4|676.4|677.4|676.4|675.6|674.6|693
1759402500000|2025-10-02 10:55:00|677.1|676.1|675.6|674.6|677.4|676.4|675.4|674.4|297
1759402800000|2025-10-02 11:00:00|675.5|674.5|675.1|674.1|675.5|674.5|674.6|673.6|170
1759403100000|2025-10-02 11:05:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|88
1759403400000|2025-10-02 11:10:00|675.1|674.1|676.1|675.1|676.1|675.1|675.1|674.1|188
1759403700000|2025-10-02 11:15:00|675.9|674.9|674.9|673.9|676.4|675.4|674.9|673.9|86
1759404000000|2025-10-02 11:20:00|675.1|674.1|674.9|673.9|675.1|674.1|674.4|673.4|165
1759404300000|2025-10-02 11:25:00|674.8|673.8|674.1|673.1|674.9|673.9|674.1|673.1|129
1759404600000|2025-10-02 11:30:00|674|673|674.1|673.1|674.1|673.1|673.4|672.4|289
1759404900000|2025-10-02 11:35:00|673.9|672.9|674.4|673.4|675.1|674.1|673.9|672.9|120
1759405200000|2025-10-02 11:40:00|674.1|673.1|674.4|673.4|674.9|673.9|674.1|673.1|113
1759405500000|2025-10-02 11:45:00|674.1|673.1|674.6|673.6|674.8|673.8|674.1|673.1|329
1759405800000|2025-10-02 11:50:00|674.9|673.9|674.9|673.9|675.1|674.1|674.4|673.4|98
1759406100000|2025-10-02 11:55:00|674.6|673.6|674.4|673.4|675.1|674.1|674.1|673.1|1440
1759406400000|2025-10-02 12:00:00|674.1|673.1|672.9|671.9|674.6|673.6|672.3|671.3|5076
1759406700000|2025-10-02 12:05:00|672.8|671.8|673.1|672.1|673.4|672.4|672.1|671.1|1601
1759407000000|2025-10-02 12:10:00|673|672|673.4|672.4|673.6|672.6|672.6|671.6|336
1759407300000|2025-10-02 12:15:00|673.3|672.3|674.4|673.4|674.5|673.5|673.1|672.1|1510
1759407600000|2025-10-02 12:20:00|674.3|673.3|673.6|672.6|674.3|673.3|673.4|672.4|208
1759407900000|2025-10-02 12:25:00|673.9|672.9|673.6|672.6|674.1|673.1|673.6|672.6|828
1759408200000|2025-10-02 12:30:00|673.8|672.8|671.9|670.9|673.9|672.9|671.9|670.9|2312
1759408500000|2025-10-02 12:35:00|672|671|672.6|671.6|673.1|672.1|671.9|670.9|629
1759408800000|2025-10-02 12:40:00|672.4|671.4|672.1|671.1|672.6|671.6|671.6|670.6|1508
1759409100000|2025-10-02 12:45:00|672|671|672.4|671.4|673|672|672|671|476
1759409400000|2025-10-02 12:50:00|672.3|671.3|672.6|671.6|673.1|672.1|671.9|670.9|269
1759409700000|2025-10-02 12:55:00|672.5|671.5|673.1|672.1|673.3|672.3|672.1|671.1|1552
1759410000000|2025-10-02 13:00:00|673|672|669.6|668.6|673|672|669.4|668.4|1418
1759410300000|2025-10-02 13:05:00|669.9|668.9|669.1|668.1|670.9|669.9|669.1|668.1|1514
1759410600000|2025-10-02 13:10:00|668.9|667.9|670.3|669.3|670.4|669.4|668.9|667.9|1035
1759410900000|2025-10-02 13:15:00|670.4|669.4|669.6|668.6|670.5|669.5|669.4|668.4|1475
1759411200000|2025-10-02 13:20:00|669.4|668.4|669.9|668.9|669.9|668.9|669.1|668.1|927
1759411500000|2025-10-02 13:25:00|669.6|668.6|670.4|669.4|670.6|669.6|669.6|668.6|790
1759411800000|2025-10-02 13:30:00|670.1|669.1|669.9|668.9|672.1|671.1|669.9|668.9|699
1759412100000|2025-10-02 13:35:00|670.1|669.1|672.4|671.4|672.6|671.6|669.9|668.9|1496
1759412400000|2025-10-02 13:40:00|672.1|671.1|674.6|673.6|675.4|674.4|672.1|671.1|791
1759412700000|2025-10-02 13:45:00|674.4|673.4|673.6|672.6|675.1|674.1|672.8|671.8|1034
1759413000000|2025-10-02 13:50:00|673.8|672.8|675.6|674.6|675.8|674.8|673.6|672.6|2302
1759413300000|2025-10-02 13:55:00|675.8|674.8|672.9|671.9|675.9|674.9|672.6|671.6|551
1759413600000|2025-10-02 14:00:00|673|672|673.6|672.6|673.9|672.9|672.6|671.6|425
1759413900000|2025-10-02 14:05:00|673.4|672.4|672.6|671.6|673.6|672.6|672.4|671.4|1561
1759414200000|2025-10-02 14:10:00|672.9|671.9|674.9|673.9|677.5|676.5|672.9|671.9|3378
1759414500000|2025-10-02 14:15:00|674.8|673.8|673.4|672.4|674.9|673.9|672.5|671.5|1484
1759414800000|2025-10-02 14:20:00|673.1|672.1|671.6|670.6|673.1|672.1|670.6|669.6|1552
1759415100000|2025-10-02 14:25:00|671.4|670.4|670.1|669.1|671.6|670.6|669.9|668.9|618
1759415400000|2025-10-02 14:30:00|670|669|669.9|668.9|670.9|669.9|669.4|668.4|1199
1759415700000|2025-10-02 14:35:00|670.1|669.1|669.1|668.1|670.4|669.4|669|668|1453
1759416000000|2025-10-02 14:40:00|669|668|669.6|668.6|670.4|669.4|668.4|667.4|705
1759416300000|2025-10-02 14:45:00|669.4|668.4|668.5|667.5|669.6|668.6|668.3|667.3|1151
1759416600000|2025-10-02 14:50:00|668.4|667.4|667.9|666.9|668.9|667.9|667.9|666.9|1051
1759416900000|2025-10-02 14:55:00|668|667|668|667|668.1|667.1|666.6|665.6|4290
1759417200000|2025-10-02 15:00:00|667.9|666.9|668.8|667.8|669|668|667.4|666.4|1345
1759417500000|2025-10-02 15:05:00|668.6|667.6|669.1|668.1|670.1|669.1|668|667|1269
1759417800000|2025-10-02 15:10:00|668.9|667.9|669.1|668.1|669.9|668.9|668.4|667.4|1251
1759418100000|2025-10-02 15:15:00|669.3|668.3|669.9|668.9|669.9|668.9|668.9|667.9|799
1759418400000|2025-10-02 15:20:00|669.6|668.6|669.4|668.4|669.6|668.6|668.4|667.4|237
1759418700000|2025-10-02 15:25:00|669.6|668.6|668.4|667.4|669.6|668.6|667.9|666.9|3948
1759419000000|2025-10-02 15:30:00|668.3|667.3|667.1|666.1|668.4|667.4|666.9|665.9|1514
1759419300000|2025-10-02 15:35:00|667.4|666.4|666.6|665.6|667.5|666.5|665.6|664.6|1108
1759419600000|2025-10-02 15:40:00|666.5|665.5|666.4|665.4|667|666|666.1|665.1|1615
1759419900000|2025-10-02 15:45:00|666.5|665.5|668.1|667.1|668.9|667.9|666.4|665.4|944
1759420200000|2025-10-02 15:50:00|668.4|667.4|668.6|667.6|668.9|667.9|667.6|666.6|1160
1759420500000|2025-10-02 15:55:00|668.9|667.9|668.1|667.1|668.9|667.9|667.4|666.4|101
1759420800000|2025-10-02 16:00:00|668.3|667.3|667.4|666.4|668.9|667.9|667.1|666.1|774
1759421100000|2025-10-02 16:05:00|667.6|666.6|667.4|666.4|667.6|666.6|667.1|666.1|110
1759421400000|2025-10-02 16:10:00|667.3|666.3|666.4|665.4|667.4|666.4|666.4|665.4|734
1759421700000|2025-10-02 16:15:00|666.3|665.3|665.6|664.6|666.4|665.4|665.1|664.1|725
1759422000000|2025-10-02 16:20:00|665.5|664.5|665.1|664.1|665.6|664.6|664.9|663.9|856
1759422300000|2025-10-02 16:25:00|665|664|664.8|663.8|665.1|664.1|664.3|663.3|233
1759422600000|2025-10-02 16:30:00|664.6|663.6|665|664|665.1|664.1|664.3|663.3|264
1759422900000|2025-10-02 16:35:00|665.1|664.1|666.1|665.1|666.4|665.4|665|664|385
1759423200000|2025-10-02 16:40:00|665.9|664.9|666.1|665.1|666.9|665.9|665.9|664.9|193
1759423500000|2025-10-02 16:45:00|666.3|665.3|666.1|665.1|666.4|665.4|665.9|664.9|132
1759423800000|2025-10-02 16:50:00|666.3|665.3|665.9|664.9|666.5|665.5|665.6|664.6|60
1759424100000|2025-10-02 16:55:00|665.6|664.6|666.1|665.1|666.3|665.3|665.6|664.6|222
1759424400000|2025-10-02 17:00:00|666|665|665.6|664.6|666.4|665.4|665.4|664.4|73
1759424700000|2025-10-02 17:05:00|665.9|664.9|665.4|664.4|665.9|664.9|665.4|664.4|213
1759425000000|2025-10-02 17:10:00|665.6|664.6|665.1|664.1|665.6|664.6|665|664|370
1759425300000|2025-10-02 17:15:00|665.4|664.4|665.6|664.6|665.6|664.6|665.1|664.1|285
1759425600000|2025-10-02 17:20:00|665.5|664.5|665.4|664.4|665.9|664.9|665.3|664.3|323
1759425900000|2025-10-02 17:25:00|665.5|664.5|665.4|664.4|665.6|664.6|665.1|664.1|112
1759426200000|2025-10-02 17:30:00|665.6|664.6|665.4|664.4|665.6|664.6|665.1|664.1|79
1759426500000|2025-10-02 17:35:00|665.5|664.5|665.4|664.4|665.9|664.9|665.4|664.4|96
1759426800000|2025-10-02 17:40:00|665.3|664.3|664.5|663.5|665.4|664.4|664.5|663.5|83
1759427100000|2025-10-02 17:45:00|664.4|663.4|663.9|662.9|664.6|663.6|663.9|662.9|1505
1759427400000|2025-10-02 17:50:00|664.1|663.1|663.9|662.9|664.1|663.1|663.8|662.8|74
1759427700000|2025-10-02 17:55:00|664|663|663.9|662.9|664.1|663.1|663.4|662.4|835
1759428000000|2025-10-02 18:00:00|664|663|665.1|664.1|665.1|664.1|663.6|662.6|733
1759428300000|2025-10-02 18:05:00|665|664|665.3|664.3|665.6|664.6|664.9|663.9|299
1759428600000|2025-10-02 18:10:00|665.4|664.4|665.9|664.9|665.9|664.9|664.8|663.8|269
1759428900000|2025-10-02 18:15:00|665.8|664.8|666|665|666.1|665.1|665.8|664.8|144
1759429200000|2025-10-02 18:20:00|666.1|665.1|665.4|664.4|666.1|665.1|665.4|664.4|129
1759429500000|2025-10-02 18:25:00|665.6|664.6|664.9|663.9|665.6|664.6|664.4|663.4|725
1759429800000|2025-10-02 18:30:00|665|664|664.6|663.6|665.9|664.9|664.6|663.6|417
1759430100000|2025-10-02 18:35:00|664.9|663.9|664.1|663.1|664.9|663.9|664.1|663.1|94
1759430400000|2025-10-02 18:40:00|664|663|664.3|663.3|664.4|663.4|663.6|662.6|159
1759430700000|2025-10-02 18:45:00|664.1|663.1|664.4|663.4|664.4|663.4|664.1|663.1|14
1759431000000|2025-10-02 18:50:00|664.3|663.3|664.4|663.4|664.4|663.4|664.1|663.1|22
1759431300000|2025-10-02 18:55:00|664.3|663.3|664.1|663.1|664.4|663.4|664.1|663.1|32
1759431600000|2025-10-02 19:00:00|664.3|663.3|664.4|663.4|664.4|663.4|664.1|663.1|18
1759431900000|2025-10-02 19:05:00|664.6|663.6|664.6|663.6|664.6|663.6|664.6|663.6|40
1759432200000|2025-10-02 19:10:00|664.5|663.5|664.4|663.4|664.6|663.6|664.4|663.4|17
1759432500000|2025-10-02 19:15:00|664.5|663.5|664.4|663.4|664.5|663.5|664.4|663.4|84
1759432800000|2025-10-02 19:20:00|664.3|663.3|664.4|663.4|664.4|663.4|664.1|663.1|33
1759433100000|2025-10-02 19:25:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|70
1759433400000|2025-10-02 19:30:00|664.6|663.6|664.6|663.6|664.6|663.6|664.4|663.4|69
1759433700000|2025-10-02 19:35:00|664.4|663.4|664.5|663.5|664.6|663.6|664.4|663.4|125
1759434000000|2025-10-02 19:40:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|3
1759434300000|2025-10-02 19:45:00|664.6|663.6|664.6|663.6|664.8|663.8|664.6|663.6|11
1759434600000|2025-10-02 19:50:00|664.9|663.9|664.6|663.6|664.9|663.9|664.6|663.6|47
1759434900000|2025-10-02 19:55:00|664.8|663.8|664.6|663.6|664.9|663.9|664.6|663.6|87
1759435200000|2025-10-02 20:00:00|664.8|663.8|665.1|664.1|665.1|664.1|664.8|663.8|59
1759435500000|2025-10-02 20:05:00|665.3|664.3|665.6|664.6|665.9|664.9|665.3|664.3|81
1759435800000|2025-10-02 20:10:00|665.8|664.8|665.8|664.8|665.9|664.9|665.6|664.6|38
1759436100000|2025-10-02 20:15:00|665.6|664.6|665.9|664.9|665.9|664.9|665.6|664.6|16
1759436700000|2025-10-02 20:25:00|666|665|665.9|664.9|666|665|665.9|664.9|8
1759437000000|2025-10-02 20:30:00|666|665|666.1|665.1|666.1|665.1|666|665|8
1759437300000|2025-10-02 20:35:00|666.3|665.3|665.9|664.9|666.4|665.4|665.9|664.9|8
1759437600000|2025-10-02 20:40:00|665.8|664.8|665.9|664.9|665.9|664.9|665.6|664.6|15
1759437900000|2025-10-02 20:45:00|665.8|664.8|665.6|664.6|665.9|664.9|665.6|664.6|16
1759438200000|2025-10-02 20:50:00|665.8|664.8|665.3|664.3|665.8|664.8|664.9|663.9|38
1759438500000|2025-10-02 20:55:00|665.4|664.4|665.4|664.4|665.6|664.6|665.3|664.3|48
1759438800000|2025-10-02 21:00:00|665.5|664.5|665.5|664.5|665.5|664.5|665.5|664.5|0
1759439100000|2025-10-02 21:05:00|665.4|664.4|665.4|664.4|665.4|664.4|665.4|664.4|0
1759439700000|2025-10-02 21:15:00|665.5|664.5|665.5|664.5|665.5|664.5|665.5|664.5|0
1759441200000|2025-10-02 21:40:00|||||||||136
1759441800000|2025-10-02 21:50:00|665.6|664.6|666.6|663.6|666.8|664.6|665.4|663.5|0
1759442100000|2025-10-02 21:55:00|666.8|663.8|666.6|663.6|666.9|663.9|666.6|663.6|0
1759449600000|2025-10-03 00:00:00|664.9|663.9|664.3|663.3|665.1|664.1|664|663|122
1759449900000|2025-10-03 00:05:00|664.4|663.4|664.5|663.5|664.6|663.6|664.3|663.3|7
1759450200000|2025-10-03 00:10:00|664.4|663.4|664.4|663.4|664.5|663.5|664.1|663.1|4
1759450500000|2025-10-03 00:15:00|664.6|663.6|664.4|663.4|664.6|663.6|664.4|663.4|3
1759450800000|2025-10-03 00:20:00|664.5|663.5|664.3|663.3|664.8|663.8|664.3|663.3|6
1759451100000|2025-10-03 00:25:00|664.4|663.4|664.3|663.3|664.4|663.4|664.1|663.1|0
1759451400000|2025-10-03 00:30:00|664.1|663.1|664.3|663.3|664.4|663.4|664.1|663.1|1
1759451700000|2025-10-03 00:35:00|664.1|663.1|664.1|663.1|664.3|663.3|664.1|663.1|0
1759452000000|2025-10-03 00:40:00|664.3|663.3|664.1|663.1|664.3|663.3|664.1|663.1|0
1759452300000|2025-10-03 00:45:00|664.3|663.3|664|663|664.3|663.3|664|663|2
1759452600000|2025-10-03 00:50:00|664.1|663.1|664.3|663.3|664.3|663.3|664.1|663.1|0
1759452900000|2025-10-03 00:55:00|664.4|663.4|664.5|663.5|664.6|663.6|664.4|663.4|8
1759453200000|2025-10-03 01:00:00|665|664|665.6|664.6|665.9|664.9|664.9|663.9|12
1759453500000|2025-10-03 01:05:00|665.5|664.5|665.8|664.8|665.8|664.8|665.5|664.5|5
1759453800000|2025-10-03 01:10:00|665.6|664.6|665.9|664.9|665.9|664.9|665.6|664.6|21
1759454100000|2025-10-03 01:15:00|666|665|665.8|664.8|666.1|665.1|665.6|664.6|9
1759454400000|2025-10-03 01:20:00|665.6|664.6|665.4|664.4|665.6|664.6|665.1|664.1|1
1759454700000|2025-10-03 01:25:00|665.1|664.1|664.8|663.8|665.3|664.3|664.8|663.8|197
1759455000000|2025-10-03 01:30:00|664.6|663.6|664.8|663.8|664.9|663.9|664.5|663.5|15
1759455300000|2025-10-03 01:35:00|664.9|663.9|665|664|665|664|664.9|663.9|0
1759455600000|2025-10-03 01:40:00|665.1|664.1|665.5|664.5|665.5|664.5|665.1|664.1|0
1759455900000|2025-10-03 01:45:00|665.6|664.6|665.6|664.6|665.9|664.9|665.4|664.4|2
1759456200000|2025-10-03 01:50:00|665.5|664.5|665.4|664.4|665.5|664.5|665.3|664.3|1
1759456500000|2025-10-03 01:55:00|665.3|664.3|665.3|664.3|665.4|664.4|665.3|664.3|2
1759456800000|2025-10-03 02:00:00|665.1|664.1|665.1|664.1|665.1|664.1|665.1|664.1|0
1759457100000|2025-10-03 02:05:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|3
1759457400000|2025-10-03 02:10:00|665.5|664.5|665|664|665.5|664.5|665|664|303
1759457700000|2025-10-03 02:15:00|665.1|664.1|664.9|663.9|665.1|664.1|664.5|663.5|770
1759458000000|2025-10-03 02:20:00|665|664|665|664|665.3|664.3|665|664|22
1759458300000|2025-10-03 02:25:00|664.9|663.9|664.9|663.9|664.9|663.9|664.6|663.6|12
1759458600000|2025-10-03 02:30:00|665.1|664.1|665.1|664.1|665.1|664.1|664.9|663.9|7
1759458900000|2025-10-03 02:35:00|665|664|664.9|663.9|665.1|664.1|664.9|663.9|90
1759459200000|2025-10-03 02:40:00|665.1|664.1|665.1|664.1|665.3|664.3|664.9|663.9|130
1759459500000|2025-10-03 02:45:00|665|664|665.3|664.3|665.4|664.4|664.9|663.9|30
1759459800000|2025-10-03 02:50:00|665.1|664.1|665.3|664.3|665.4|664.4|665.1|664.1|1
1759460100000|2025-10-03 02:55:00|665.5|664.5|665.5|664.5|665.8|664.8|665.4|664.4|12
1759460400000|2025-10-03 03:00:00|665.4|664.4|666.6|665.6|666.9|665.9|665.4|664.4|218
1759460700000|2025-10-03 03:05:00|666.8|665.8|666.8|665.8|666.9|665.9|666.6|665.6|33
1759461000000|2025-10-03 03:10:00|666.6|665.6|666.6|665.6|666.9|665.9|666.6|665.6|27
1759461300000|2025-10-03 03:15:00|666.4|665.4|666|665|666.4|665.4|666|665|25
1759461600000|2025-10-03 03:20:00|666.1|665.1|666.3|665.3|666.3|665.3|666.1|665.1|1
1759461900000|2025-10-03 03:25:00|||||||||2
1759462200000|2025-10-03 03:30:00|666.4|665.4|666.6|665.6|666.8|665.8|666.1|665.1|32
1759462500000|2025-10-03 03:35:00|666.5|665.5|666.8|665.8|666.9|665.9|666.5|665.5|5
1759462800000|2025-10-03 03:40:00|666.6|665.6|666.4|665.4|666.8|665.8|666.4|665.4|7
1759463400000|2025-10-03 03:50:00|666.8|665.8|666.4|665.4|666.9|665.9|666.4|665.4|12
1759463700000|2025-10-03 03:55:00|||||||||12
1759464000000|2025-10-03 04:00:00|666.3|665.3|666.4|665.4|666.5|665.5|666.1|665.1|22
1759464300000|2025-10-03 04:05:00|666.5|665.5|666.6|665.6|666.6|665.6|666.4|665.4|16
1759464900000|2025-10-03 04:15:00|||||||||3
1759465200000|2025-10-03 04:20:00|666.8|665.8|666.6|665.6|666.8|665.8|666.6|665.6|32
1759465500000|2025-10-03 04:25:00|666.4|665.4|666.6|665.6|666.6|665.6|666.4|665.4|38
1759465800000|2025-10-03 04:30:00|666.8|665.8|666.9|665.9|666.9|665.9|666.6|665.6|8
1759466100000|2025-10-03 04:35:00|666.8|665.8|666.9|665.9|666.9|665.9|666.8|665.8|4
1759466400000|2025-10-03 04:40:00|666.6|665.6|666.8|665.8|666.8|665.8|666.6|665.6|7
1759466700000|2025-10-03 04:45:00|666.6|665.6|666.6|665.6|666.6|665.6|666.6|665.6|1
1759467000000|2025-10-03 04:50:00|||||||||6
1759467300000|2025-10-03 04:55:00|666.8|665.8|667|666|667.1|666.1|666.8|665.8|96
1759467600000|2025-10-03 05:00:00|666.9|665.9|666.6|665.6|666.9|665.9|666.6|665.6|10
1759467900000|2025-10-03 05:05:00|666.8|665.8|667.3|666.3|667.4|666.4|666.6|665.6|22
1759468200000|2025-10-03 05:10:00|667.4|666.4|667.1|666.1|667.4|666.4|666.9|665.9|9
1759468500000|2025-10-03 05:15:00|666.9|665.9|667.1|666.1|667.1|666.1|666.9|665.9|10
1759468800000|2025-10-03 05:20:00|667.3|666.3|667.3|666.3|667.4|666.4|667.3|666.3|4
1759469100000|2025-10-03 05:25:00|667.4|666.4|667.8|666.8|667.9|666.9|667.4|666.4|8
1759469400000|2025-10-03 05:30:00|667.9|666.9|667.5|666.5|667.9|666.9|667.3|666.3|10
1759469700000|2025-10-03 05:35:00|667.6|666.6|667.4|666.4|667.6|666.6|667.4|666.4|23
1759470000000|2025-10-03 05:40:00|667.3|666.3|667.1|666.1|667.3|666.3|667|666|2
1759470300000|2025-10-03 05:45:00|667|666|667.1|666.1|667.9|666.9|666.9|665.9|230
1759470600000|2025-10-03 05:50:00|667.6|666.6|668.9|667.9|668.9|667.9|667.5|666.5|223
1759470900000|2025-10-03 05:55:00|668.6|667.6|669.8|668.8|669.9|668.9|668.6|667.6|306
1759471200000|2025-10-03 06:00:00|669.6|668.6|669.9|668.9|669.9|668.9|668.9|667.9|64
1759471500000|2025-10-03 06:05:00|669.8|668.8|670.8|669.8|670.9|669.9|669.6|668.6|590
1759471800000|2025-10-03 06:10:00|670.6|669.6|670.8|669.8|670.9|669.9|670.1|669.1|564
1759472100000|2025-10-03 06:15:00|670.9|669.9|671|670|671.1|670.1|670.4|669.4|575
1759472400000|2025-10-03 06:20:00|670.9|669.9|670.9|669.9|671.1|670.1|670.4|669.4|280
1759472700000|2025-10-03 06:25:00|670.6|669.6|670.1|669.1|670.6|669.6|669.9|668.9|167
1759473000000|2025-10-03 06:30:00|670|669|669.4|668.4|670.1|669.1|669.4|668.4|175
1759473300000|2025-10-03 06:35:00|669.6|668.6|670.6|669.6|671.4|670.4|669.4|668.4|840
1759473600000|2025-10-03 06:40:00|670.9|669.9|671.9|670.9|672|671|670.4|669.4|182
1759473900000|2025-10-03 06:45:00|671.8|670.8|671.6|670.6|671.8|670.8|671.1|670.1|32
1759474200000|2025-10-03 06:50:00|671.4|670.4|671.4|670.4|671.4|670.4|670.8|669.8|117
1759474500000|2025-10-03 06:55:00|671.5|670.5|671.3|670.3|671.6|670.6|671.1|670.1|63
1759474800000|2025-10-03 07:00:00|671.1|670.1|670.4|669.4|671.4|670.4|670.3|669.3|249
1759475100000|2025-10-03 07:05:00|670.3|669.3|669.6|668.6|670.4|669.4|669.4|668.4|287
1759475400000|2025-10-03 07:10:00|669.9|668.9|669.6|668.6|670.4|669.4|669.6|668.6|156
1759475700000|2025-10-03 07:15:00|669.9|668.9|668.4|667.4|669.9|668.9|668.1|667.1|298
1759476000000|2025-10-03 07:20:00|668.1|667.1|667.9|666.9|668.6|667.6|667.3|666.3|1817
1759476300000|2025-10-03 07:25:00|668|667|667.4|666.4|668|667|666.6|665.6|423
1759476600000|2025-10-03 07:30:00|667.5|666.5|667.1|666.1|667.6|666.6|666.9|665.9|545
1759476900000|2025-10-03 07:35:00|666.9|665.9|667.1|666.1|667.1|666.1|666.1|665.1|485
1759477200000|2025-10-03 07:40:00|667.4|666.4|666.8|665.8|667.9|666.9|666.4|665.4|673
1759477500000|2025-10-03 07:45:00|666.6|665.6|666|665|666.8|665.8|665.6|664.6|1314
1759477800000|2025-10-03 07:50:00|666.1|665.1|664.9|663.9|666.1|665.1|664.9|663.9|740
1759478100000|2025-10-03 07:55:00|664.8|663.8|664.9|663.9|665.4|664.4|664.6|663.6|328
1759478400000|2025-10-03 08:00:00|665.1|664.1|665.1|664.1|665.4|664.4|664.6|663.6|439
1759478700000|2025-10-03 08:05:00|665.4|664.4|666.4|665.4|667.1|666.1|665.4|664.4|559
1759479000000|2025-10-03 08:10:00|666.1|665.1|666.1|665.1|666.5|665.5|665.9|664.9|181
1759479300000|2025-10-03 08:15:00|666|665|664.9|663.9|666|665|664.4|663.4|501
1759479600000|2025-10-03 08:20:00|664.6|663.6|665.1|664.1|665.4|664.4|664.4|663.4|383
1759479900000|2025-10-03 08:25:00|665.3|664.3|666.1|665.1|666.1|665.1|664.4|663.4|3100
1759480200000|2025-10-03 08:30:00|666.4|665.4|666.6|665.6|667.4|666.4|666.1|665.1|2244
1759480500000|2025-10-03 08:35:00|666.9|665.9|667.9|666.9|668.1|667.1|665.9|664.9|729
1759480800000|2025-10-03 08:40:00|668.1|667.1|668.1|667.1|668.4|667.4|667.8|666.8|268
1759481100000|2025-10-03 08:45:00|668.4|667.4|667.4|666.4|668.4|667.4|666.9|665.9|423
1759481400000|2025-10-03 08:50:00|667.3|666.3|667.4|666.4|667.4|666.4|666.9|665.9|230
1759481700000|2025-10-03 08:55:00|667.3|666.3|667.6|666.6|667.6|666.6|667.1|666.1|149
1759482000000|2025-10-03 09:00:00|667.4|666.4|667.1|666.1|668.4|667.4|667|666|473
1759482300000|2025-10-03 09:05:00|667.3|666.3|666.1|665.1|667.3|666.3|666|665|878
1759482600000|2025-10-03 09:10:00|665.9|664.9|666.1|665.1|666.1|665.1|665.6|664.6|613
1759482900000|2025-10-03 09:15:00|666.4|665.4|666.1|665.1|666.4|665.4|666.1|665.1|548
1759483200000|2025-10-03 09:20:00|665.9|664.9|666.1|665.1|666.1|665.1|664.9|663.9|484
1759483500000|2025-10-03 09:25:00|666.3|665.3|665.4|664.4|666.3|665.3|664.4|663.4|265
1759483800000|2025-10-03 09:30:00|665.5|664.5|664.9|663.9|665.6|664.6|664.4|663.4|208
1759484100000|2025-10-03 09:35:00|664.8|663.8|665.1|664.1|665.4|664.4|664.6|663.6|161
1759484400000|2025-10-03 09:40:00|665|664|663.9|662.9|665|664|663.9|662.9|174
1759484700000|2025-10-03 09:45:00|663.4|662.4|661.9|660.9|663.4|662.4|661.6|660.6|4462
1759485000000|2025-10-03 09:50:00|661.6|660.6|660.9|659.9|661.6|660.6|660.6|659.6|1274
1759485300000|2025-10-03 09:55:00|661.1|660.1|661.9|660.9|661.9|660.9|660.6|659.6|745
1759485600000|2025-10-03 10:00:00|661.6|660.6|661.6|660.6|661.8|660.8|661.1|660.1|704
1759485900000|2025-10-03 10:05:00|661.8|660.8|662.4|661.4|663.1|662.1|661.6|660.6|845
1759486200000|2025-10-03 10:10:00|662.5|661.5|663.1|662.1|664.4|663.4|662.5|661.5|2331
1759486500000|2025-10-03 10:15:00|663.3|662.3|662.8|661.8|664.1|663.1|662.6|661.6|318
1759486800000|2025-10-03 10:20:00|662.6|661.6|663.1|662.1|663.4|662.4|662.5|661.5|349
1759487100000|2025-10-03 10:25:00|662.9|661.9|663.1|662.1|663.4|662.4|662.9|661.9|216
1759487400000|2025-10-03 10:30:00|662.9|661.9|662.6|661.6|662.9|661.9|662.6|661.6|213
1759487700000|2025-10-03 10:35:00|662.4|661.4|662.1|661.1|663.1|662.1|662.1|661.1|1048
1759488000000|2025-10-03 10:40:00|662|661|662.6|661.6|662.9|661.9|661.6|660.6|1097
1759488300000|2025-10-03 10:45:00|662.9|661.9|662.6|661.6|663.1|662.1|662.6|661.6|231
1759488600000|2025-10-03 10:50:00|662.4|661.4|661.9|660.9|662.4|661.4|661.4|660.4|1509
1759488900000|2025-10-03 10:55:00|662|661|661.1|660.1|662.1|661.1|661.1|660.1|2110
1759489200000|2025-10-03 11:00:00|660.9|659.9|661.6|660.6|661.9|660.9|660.6|659.6|2181
1759489500000|2025-10-03 11:05:00|661.4|660.4|661.8|660.8|661.9|660.9|661.4|660.4|253
1759489800000|2025-10-03 11:10:00|661.6|660.6|661.9|660.9|663.6|662.6|661.6|660.6|2641
1759490100000|2025-10-03 11:15:00|662.1|661.1|661.9|660.9|662.4|661.4|661.9|660.9|568
1759490400000|2025-10-03 11:20:00|661.6|660.6|661.4|660.4|661.9|660.9|661.4|660.4|429
1759490700000|2025-10-03 11:25:00|661.3|660.3|661.4|660.4|661.6|660.6|661.1|660.1|129
1759491000000|2025-10-03 11:30:00|661.1|660.1|661.1|660.1|661.6|660.6|660.6|659.6|1043
1759491300000|2025-10-03 11:35:00|660.9|659.9|660.6|659.6|661.3|660.3|660.4|659.4|1400
1759491600000|2025-10-03 11:40:00|660.4|659.4|660.1|659.1|660.9|659.9|660.1|659.1|801
1759491900000|2025-10-03 11:45:00|660.3|659.3|660.6|659.6|660.6|659.6|660.1|659.1|274
1759492200000|2025-10-03 11:50:00|660.5|659.5|660.9|659.9|661.6|660.6|660.4|659.4|372
1759492500000|2025-10-03 11:55:00|660.6|659.6|660.6|659.6|660.9|659.9|660.4|659.4|467
1759492800000|2025-10-03 12:00:00|660.3|659.3|660.4|659.4|660.4|659.4|659.6|658.6|471
1759493100000|2025-10-03 12:05:00|660.1|659.1|660.4|659.4|660.4|659.4|660|659|219
1759493400000|2025-10-03 12:10:00|660.3|659.3|660.1|659.1|660.6|659.6|659.9|658.9|576
1759493700000|2025-10-03 12:15:00|660|659|660.3|659.3|660.6|659.6|659.9|658.9|749
1759494000000|2025-10-03 12:20:00|660.1|659.1|661.3|660.3|661.6|660.6|660.1|659.1|1109
1759494300000|2025-10-03 12:25:00|661.4|660.4|660.8|659.8|661.4|660.4|660.6|659.6|140
1759494600000|2025-10-03 12:30:00|660.6|659.6|660.6|659.6|660.6|659.6|659.6|658.6|428
1759494900000|2025-10-03 12:35:00|660.8|659.8|661.4|660.4|661.6|660.6|660.4|659.4|971
1759495200000|2025-10-03 12:40:00|661.1|660.1|660.9|659.9|661.6|660.6|660.6|659.6|375
1759495500000|2025-10-03 12:45:00|661.1|660.1|661.9|660.9|662.1|661.1|661.1|660.1|369
1759495800000|2025-10-03 12:50:00|662.1|661.1|661.5|660.5|662.1|661.1|661.4|660.4|684
1759496100000|2025-10-03 12:55:00|661.6|660.6|663.4|662.4|663.6|662.6|661.4|660.4|2548
1759496400000|2025-10-03 13:00:00|663.6|662.6|662.1|661.1|663.6|662.6|661.9|660.9|552
1759496700000|2025-10-03 13:05:00|661.9|660.9|661.9|660.9|662.8|661.8|661.6|660.6|251
1759497000000|2025-10-03 13:10:00|661.6|660.6|662.4|661.4|662.6|661.6|661.4|660.4|364
1759497300000|2025-10-03 13:15:00|662.5|661.5|662.8|661.8|663.5|662.5|662.4|661.4|630
1759497600000|2025-10-03 13:20:00|662.9|661.9|662.1|661.1|663.4|662.4|662.1|661.1|387
1759497900000|2025-10-03 13:25:00|662|661|662.4|661.4|662.6|661.6|661.9|660.9|1157
1759498200000|2025-10-03 13:30:00|662.3|661.3|663.4|662.4|664.6|663.6|662.1|661.1|1704
1759498500000|2025-10-03 13:35:00|663.3|662.3|663.4|662.4|663.6|662.6|662.6|661.6|853
1759498800000|2025-10-03 13:40:00|663.3|662.3|662.6|661.6|663.5|662.5|662.6|661.6|238
1759499100000|2025-10-03 13:45:00|662.8|661.8|663|662|663|662|661.9|660.9|541
1759499400000|2025-10-03 13:50:00|663.1|662.1|662.6|661.6|663.4|662.4|662.1|661.1|1327
1759499700000|2025-10-03 13:55:00|662.4|661.4|662.4|661.4|662.6|661.6|661.6|660.6|451
1759500000000|2025-10-03 14:00:00|662.3|661.3|659.9|658.9|662.3|661.3|659.6|658.6|3440
1759500300000|2025-10-03 14:05:00|660.1|659.1|660.6|659.6|660.6|659.6|659.9|658.9|1122
1759500600000|2025-10-03 14:10:00|660.9|659.9|662.4|661.4|662.9|661.9|660.8|659.8|1202
1759500900000|2025-10-03 14:15:00|662.6|661.6|662.9|661.9|663.5|662.5|662.1|661.1|532
1759501200000|2025-10-03 14:20:00|663|662|662.1|661.1|663.3|662.3|661.9|660.9|364
1759501500000|2025-10-03 14:25:00|662.3|661.3|662.6|661.6|664.4|663.4|662.3|661.3|2938
1759501800000|2025-10-03 14:30:00|662.5|661.5|663.1|662.1|663.4|662.4|662.4|661.4|403
1759502100000|2025-10-03 14:35:00|663|662|661.6|660.6|663.3|662.3|661.4|660.4|846
1759502400000|2025-10-03 14:40:00|661.4|660.4|661.4|660.4|661.6|660.6|660.9|659.9|631
1759502700000|2025-10-03 14:45:00|661.5|660.5|662.5|661.5|663.1|662.1|661.4|660.4|724
1759503000000|2025-10-03 14:50:00|662.4|661.4|662.4|661.4|662.9|661.9|662.1|661.1|352
1759503300000|2025-10-03 14:55:00|662.6|661.6|664.1|663.1|664.4|663.4|662.5|661.5|1336
1759503600000|2025-10-03 15:00:00|664.3|663.3|665.9|664.9|666.1|665.1|664.1|663.1|2392
1759503900000|2025-10-03 15:05:00|666.1|665.1|666.6|665.6|666.6|665.6|665.1|664.1|3104
1759504200000|2025-10-03 15:10:00|666.8|665.8|667.3|666.3|668.1|667.1|665.4|664.4|1771
1759504500000|2025-10-03 15:15:00|667.1|666.1|664.9|663.9|667.1|666.1|664.6|663.6|1135
1759504800000|2025-10-03 15:20:00|664.6|663.6|664.6|663.6|665.6|664.6|664.4|663.4|640
1759505100000|2025-10-03 15:25:00|664.8|663.8|666.6|665.6|667.1|666.1|664.5|663.5|3058
1759505400000|2025-10-03 15:30:00|666.8|665.8|662.4|661.4|667.1|666.1|662.4|661.4|3475
1759505700000|2025-10-03 15:35:00|662.1|661.1|663.1|662.1|663.4|662.4|661.9|660.9|512
1759506000000|2025-10-03 15:40:00|663.4|662.4|662.4|661.4|663.9|662.9|662.3|661.3|195
1759506300000|2025-10-03 15:45:00|662.5|661.5|664.1|663.1|664.5|663.5|662.4|661.4|1271
1759506600000|2025-10-03 15:50:00|664.3|663.3|664.6|663.6|665.4|664.4|664.1|663.1|1721
1759506900000|2025-10-03 15:55:00|664.8|663.8|664.1|663.1|665.3|664.3|664.1|663.1|839
1759507200000|2025-10-03 16:00:00|664|663|665.1|664.1|665.3|664.3|663.9|662.9|425
1759507500000|2025-10-03 16:05:00|664.9|663.9|665.9|664.9|666.1|665.1|664.4|663.4|264
1759507800000|2025-10-03 16:10:00|665.8|664.8|665.1|664.1|665.9|664.9|665|664|311
1759508100000|2025-10-03 16:15:00|665.3|664.3|664.9|663.9|665.6|664.6|664.6|663.6|906
1759508400000|2025-10-03 16:20:00|665.1|664.1|664.1|663.1|665.4|664.4|664|663|114
1759508700000|2025-10-03 16:25:00|664|663|664.1|663.1|664.1|663.1|663.4|662.4|208
1759509000000|2025-10-03 16:30:00|664.4|663.4|664.4|663.4|664.9|663.9|663.9|662.9|383
1759509300000|2025-10-03 16:35:00|664.1|663.1|664.6|663.6|664.9|663.9|663.9|662.9|421
1759509600000|2025-10-03 16:40:00|664.8|663.8|664.8|663.8|665.1|664.1|664.4|663.4|76
1759509900000|2025-10-03 16:45:00|664.6|663.6|664.8|663.8|665.1|664.1|664.6|663.6|79
1759510200000|2025-10-03 16:50:00|664.9|663.9|665.1|664.1|665.1|664.1|664.4|663.4|140
1759510500000|2025-10-03 16:55:00|664.9|663.9|664.6|663.6|665.1|664.1|664.4|663.4|199
1759510800000|2025-10-03 17:00:00|664.4|663.4|664.1|663.1|664.9|663.9|663.9|662.9|101
1759511100000|2025-10-03 17:05:00|664|663|663.9|662.9|664.1|663.1|663.6|662.6|510
1759511400000|2025-10-03 17:10:00|663.6|662.6|663.6|662.6|663.9|662.9|663.1|662.1|196
1759511700000|2025-10-03 17:15:00|663.8|662.8|664|663|664.1|663.1|663.6|662.6|203
1759512000000|2025-10-03 17:20:00|664.1|663.1|664.9|663.9|665.6|664.6|663.9|662.9|481
1759512300000|2025-10-03 17:25:00|664.8|663.8|664.9|663.9|665.1|664.1|664.4|663.4|147
1759512600000|2025-10-03 17:30:00|664.6|663.6|665.3|664.3|665.4|664.4|664.6|663.6|78
1759512900000|2025-10-03 17:35:00|665.4|664.4|665.1|664.1|665.4|664.4|664.9|663.9|174
1759513200000|2025-10-03 17:40:00|665.3|664.3|664.9|663.9|665.4|664.4|664.6|663.6|46
1759513500000|2025-10-03 17:45:00|664.8|663.8|664.9|663.9|665.1|664.1|664.4|663.4|74
1759513800000|2025-10-03 17:50:00|664.8|663.8|664.4|663.4|664.9|663.9|664.1|663.1|98
1759514100000|2025-10-03 17:55:00|664.5|663.5|666.4|665.4|666.9|665.9|664.5|663.5|1330
1759514400000|2025-10-03 18:00:00|666.3|665.3|664.8|663.8|666.9|665.9|664.8|663.8|505
1759514700000|2025-10-03 18:05:00|664.9|663.9|665|664|665.4|664.4|664.6|663.6|181
1759515000000|2025-10-03 18:10:00|664.9|663.9|664.4|663.4|665.4|664.4|664.4|663.4|143
1759515300000|2025-10-03 18:15:00|664.5|663.5|664.1|663.1|664.6|663.6|663.6|662.6|126
1759515600000|2025-10-03 18:20:00|664|663|663.9|662.9|664.1|663.1|663.6|662.6|141
1759515900000|2025-10-03 18:25:00|663.8|662.8|662.6|661.6|664.4|663.4|661.9|660.9|617
1759516200000|2025-10-03 18:30:00|662.4|661.4|663.1|662.1|663.4|662.4|662.4|661.4|139
1759516500000|2025-10-03 18:35:00|663.3|662.3|663.6|662.6|663.8|662.8|663.1|662.1|48
1759516800000|2025-10-03 18:40:00|663.4|662.4|663.4|662.4|663.4|662.4|663.1|662.1|57
1759517100000|2025-10-03 18:45:00|663.1|662.1|662.4|661.4|663.4|662.4|662.4|661.4|137
1759517400000|2025-10-03 18:50:00|662.1|661.1|662.4|661.4|662.4|661.4|662.1|661.1|132
1759517700000|2025-10-03 18:55:00|662.6|661.6|662.6|661.6|662.9|661.9|662.6|661.6|29
1759518000000|2025-10-03 19:00:00|662.5|661.5|662.4|661.4|662.6|661.6|662.1|661.1|30
1759518300000|2025-10-03 19:05:00|662.6|661.6|662.9|661.9|662.9|661.9|662.6|661.6|18
1759518600000|2025-10-03 19:10:00|663.1|662.1|662.9|661.9|663.4|662.4|662.8|661.8|281
1759518900000|2025-10-03 19:15:00|662.6|661.6|662.6|661.6|662.9|661.9|662.6|661.6|53
1759519200000|2025-10-03 19:20:00|662.9|661.9|663.1|662.1|663.1|662.1|662.9|661.9|16
1759519500000|2025-10-03 19:25:00|663.3|662.3|663.4|662.4|663.4|662.4|663.1|662.1|153
1759519800000|2025-10-03 19:30:00|663.5|662.5|663.1|662.1|663.5|662.5|663.1|662.1|17
1759520100000|2025-10-03 19:35:00|663|662|662.9|661.9|663|662|662.9|661.9|6
1759520400000|2025-10-03 19:40:00|662.6|661.6|662.9|661.9|663.1|662.1|662.6|661.6|15
1759520700000|2025-10-03 19:45:00|662.8|661.8|662.6|661.6|663|662|662.6|661.6|28
1759521000000|2025-10-03 19:50:00|662.4|661.4|661.9|660.9|662.5|661.5|661.9|660.9|38
1759521300000|2025-10-03 19:55:00|662|661|661.6|660.6|662.1|661.1|661.6|660.6|167
1759521600000|2025-10-03 20:00:00|661.4|660.4|661.4|660.4|661.4|660.4|661.1|660.1|576
1759521900000|2025-10-03 20:05:00|661.3|660.3|661.3|660.3|661.4|660.4|661.1|660.1|68
1759522200000|2025-10-03 20:10:00|661.4|660.4|661.9|660.9|661.9|660.9|661.1|660.1|30
1759522500000|2025-10-03 20:15:00|661.8|660.8|662.6|661.6|662.6|661.6|661.8|660.8|64
1759522800000|2025-10-03 20:20:00|662.5|661.5|662.9|661.9|662.9|661.9|662.5|661.5|8
1759523100000|2025-10-03 20:25:00|663|662|663.1|662.1|663.4|662.4|663|662|29
1759523400000|2025-10-03 20:30:00|662.9|661.9|663|662|663|662|662.9|661.9|3
1759523700000|2025-10-03 20:35:00|662.9|661.9|663|662|663|662|662.9|661.9|1
1759524000000|2025-10-03 20:40:00|662.9|661.9|662.6|661.6|663|662|662.6|661.6|20
1759524300000|2025-10-03 20:45:00|662.8|661.8|662.6|661.6|662.9|661.9|662.6|661.6|15
1759524600000|2025-10-03 20:50:00|662.8|661.8|661.9|660.9|662.8|661.8|661.8|660.8|35
1759524900000|2025-10-03 20:55:00|661.8|660.8|662|661|662|661|661.6|660.6|39
1759701600000|2025-10-05 22:00:00|666.6|665.6|671.3|670.3|671.6|670.6|666.4|665.4|202
1759701900000|2025-10-05 22:05:00|671.1|670.1|669.5|668.5|671.1|670.1|668.9|667.4|34
1759702200000|2025-10-05 22:10:00|669.4|668.4|668.6|667.6|670.9|669.1|668.5|667.5|31
1759702500000|2025-10-05 22:15:00|668.5|667.5|667.8|666.8|670.6|668.5|667.3|665.8|237
1759702800000|2025-10-05 22:20:00|667.9|666.9|667.4|666.4|668.1|667.1|667.3|666.3|22
1759703100000|2025-10-05 22:25:00|667.8|666.8|668.9|667.9|668.9|667.9|667.8|666.8|5
1759703400000|2025-10-05 22:30:00|668.5|667.5|667.5|666.5|668.5|667.5|667.5|666.5|8
1759703700000|2025-10-05 22:35:00|667.6|666.6|668.1|667.1|668.6|667.6|667.5|666.5|47
1759704000000|2025-10-05 22:40:00|668.3|667.3|667.5|666.5|668.3|667.3|667.4|666.4|3
1759704300000|2025-10-05 22:45:00|667.6|666.6|667.6|666.6|667.6|666.6|667.5|666.5|0
1759704600000|2025-10-05 22:50:00|668|667|667|666|668|667|666.9|665.9|18
1759704900000|2025-10-05 22:55:00|666.8|665.8|666.9|665.9|667|666|666.5|665.5|2
1759705200000|2025-10-05 23:00:00|666.8|665.8|667.5|666.5|667.5|666.5|666.8|665.8|4
1759705500000|2025-10-05 23:05:00|667.4|666.4|667.8|666.8|667.9|666.9|667.1|666.1|7
1759705800000|2025-10-05 23:10:00|667.9|666.9|667.6|666.6|667.9|666.9|667.3|666.3|1
1759706100000|2025-10-05 23:15:00|667.5|666.5|667.8|666.8|667.8|666.8|667|666|5
1759706400000|2025-10-05 23:20:00|667.6|666.6|667.9|666.9|667.9|666.9|667.4|666.4|7
1759706700000|2025-10-05 23:25:00|667.8|666.8|667.9|666.9|668.3|667.3|667.8|666.8|2
1759707000000|2025-10-05 23:30:00|668|667|668.1|667.1|668.1|667.1|667.8|666.8|4
1759707300000|2025-10-05 23:35:00|668|667|668.3|667.3|668.4|667.4|668|667|24
1759707600000|2025-10-05 23:40:00|668.1|667.1|668.3|667.3|668.4|667.4|668|667|36
1759707900000|2025-10-05 23:45:00|668.4|667.4|668.9|667.9|668.9|667.9|668.3|667.3|26
1759708200000|2025-10-05 23:50:00|668.8|667.8|668.5|667.5|668.9|667.9|668.1|667.1|10
1759708500000|2025-10-05 23:55:00|668.4|667.4|668.5|667.5|668.8|667.8|668|667|53
1759708800000|2025-10-06 00:00:00|668.6|667.6|669|668|669.4|668.4|668.5|667.5|57
1759709100000|2025-10-06 00:05:00|669.1|668.1|669.9|668.9|670.3|669.3|669.1|668.1|34
1759709400000|2025-10-06 00:10:00|669.8|668.8|670.3|669.3|670.4|669.4|669.5|668.5|17
1759709700000|2025-10-06 00:15:00|670.1|669.1|670.8|669.8|671|670|670.1|669.1|3
1759710000000|2025-10-06 00:20:00|670.9|669.9|670.8|669.8|671|670|670.8|669.8|19
1759710300000|2025-10-06 00:25:00|671|670|671.3|670.3|671.4|670.4|670.8|669.8|41
1759710600000|2025-10-06 00:30:00|671.4|670.4|671.3|670.3|671.4|670.4|670.8|669.8|4
1759710900000|2025-10-06 00:35:00|671.4|670.4|671|670|671.5|670.5|670.8|669.8|1
1759711200000|2025-10-06 00:40:00|670.8|669.8|670.5|669.5|671|670|670.5|669.5|2
1759711500000|2025-10-06 00:45:00|670.8|669.8|670.5|669.5|670.8|669.8|670.5|669.5|0
1759711800000|2025-10-06 00:50:00|670.6|669.6|670.8|669.8|670.8|669.8|670.5|669.5|1
1759712100000|2025-10-06 00:55:00|670.6|669.6|670.3|669.3|670.6|669.6|670.3|669.3|39
1759712400000|2025-10-06 01:00:00|670.1|669.1|670|669|670.3|669.3|669.8|668.8|5
1759712700000|2025-10-06 01:05:00|669.8|668.8|669.8|668.8|670|669|669.5|668.5|104
1759713000000|2025-10-06 01:10:00|669.9|668.9|669.8|668.8|669.9|668.9|669.8|668.8|2
1759713300000|2025-10-06 01:15:00|669.9|668.9|669.9|668.9|670|669|669.8|668.8|1
1759713600000|2025-10-06 01:20:00|669.8|668.8|670|669|670.3|669.3|669.8|668.8|2
1759713900000|2025-10-06 01:25:00|670.3|669.3|670.4|669.4|670.5|669.5|670.1|669.1|2
1759714200000|2025-10-06 01:30:00|670.5|669.5|670.3|669.3|670.6|669.6|670.3|669.3|0
1759714500000|2025-10-06 01:35:00|670.4|669.4|670|669|670.4|669.4|670|669|1
1759714800000|2025-10-06 01:40:00|669.9|668.9|670|669|670|669|669.6|668.6|4
1759715100000|2025-10-06 01:45:00|670.3|669.3|669.9|668.9|670.3|669.3|669.9|668.9|6
1759715400000|2025-10-06 01:50:00|670|669|670|669|670.1|669.1|670|669|1
1759715700000|2025-10-06 01:55:00|670.1|669.1|670.1|669.1|670.1|669.1|670.1|669.1|0
1759716000000|2025-10-06 02:00:00|670.4|669.4|670.3|669.3|670.4|669.4|670.1|669.1|4
1759716300000|2025-10-06 02:05:00|670.1|669.1|669.9|668.9|670.1|669.1|669.9|668.9|5
1759716600000|2025-10-06 02:10:00|670.4|669.4|670.4|669.4|670.4|669.4|670.4|669.4|720
1759716900000|2025-10-06 02:15:00|670.1|669.1|670.3|669.3|670.5|669.5|670.1|669.1|31
1759717200000|2025-10-06 02:20:00|670.4|669.4|670|669|670.4|669.4|669.9|668.9|7
1759717500000|2025-10-06 02:25:00|669.9|668.9|670|669|670.1|669.1|669.9|668.9|4
1759717800000|2025-10-06 02:30:00|670.1|669.1|669.9|668.9|670.1|669.1|669.8|668.8|0
1759718100000|2025-10-06 02:35:00|669.8|668.8|669.9|668.9|670|669|669.6|668.6|11
1759718400000|2025-10-06 02:40:00|670|669|670|669|670|669|670|669|3
1759718700000|2025-10-06 02:45:00|669.9|668.9|669.6|668.6|670|669|669.5|668.5|5
1759719000000|2025-10-06 02:50:00|669.5|668.5|669.4|668.4|669.6|668.6|669.4|668.4|8
1759719300000|2025-10-06 02:55:00|669.5|668.5|669.3|668.3|669.5|668.5|669.3|668.3|4
1759719600000|2025-10-06 03:00:00|669.4|668.4|669.4|668.4|669.4|668.4|669.4|668.4|3
1759719900000|2025-10-06 03:05:00|||||||||3
1759720200000|2025-10-06 03:10:00|669.3|668.3|669.3|668.3|669.4|668.4|669.3|668.3|9
1759720500000|2025-10-06 03:15:00|669.1|668.1|669.1|668.1|669.1|668.1|669|668|3
1759720800000|2025-10-06 03:20:00|669.4|668.4|669.3|668.3|669.4|668.4|669.3|668.3|5
1759721100000|2025-10-06 03:25:00|669.1|668.1|669.1|668.1|669.4|668.4|669|668|11
1759721400000|2025-10-06 03:30:00|669|668|669.4|668.4|669.4|668.4|669|668|9
1759721700000|2025-10-06 03:35:00|669.8|668.8|669.8|668.8|670|669|669.6|668.6|29
1759722000000|2025-10-06 03:40:00|669.6|668.6|669.8|668.8|669.8|668.8|669.6|668.6|3
1759722300000|2025-10-06 03:45:00|669.6|668.6|669.5|668.5|669.6|668.6|669.5|668.5|10
1759722600000|2025-10-06 03:50:00|669.6|668.6|669.8|668.8|669.9|668.9|669.4|668.4|13
1759722900000|2025-10-06 03:55:00|669.9|668.9|669.9|668.9|669.9|668.9|669.8|668.8|2
1759723200000|2025-10-06 04:00:00|669.8|668.8|670|669|670.5|669.5|669.8|668.8|20
1759723500000|2025-10-06 04:05:00|670.1|669.1|669.9|668.9|670.1|669.1|669.9|668.9|11
1759723800000|2025-10-06 04:10:00|670.1|669.1|670|669|670.1|669.1|670|669|19
1759724100000|2025-10-06 04:15:00|669.9|668.9|669.6|668.6|669.9|668.9|669.6|668.6|27
1759724400000|2025-10-06 04:20:00|669.5|668.5|669.6|668.6|669.8|668.8|669.5|668.5|63
1759724700000|2025-10-06 04:25:00|669.8|668.8|670.4|669.4|670.6|669.6|669.8|668.8|13
1759725000000|2025-10-06 04:30:00|669.9|668.9|669.9|668.9|670.1|669.1|669.9|668.9|155
1759725300000|2025-10-06 04:35:00|670|669|670.1|669.1|670.1|669.1|669.9|668.9|12
1759725600000|2025-10-06 04:40:00|||||||||1
1759725900000|2025-10-06 04:45:00|669.9|668.9|670.4|669.4|670.5|669.5|669.9|668.9|18
1759726200000|2025-10-06 04:50:00|670.1|669.1|670.4|669.4|670.4|669.4|670.1|669.1|7
1759726500000|2025-10-06 04:55:00|670.3|669.3|670.3|669.3|670.4|669.4|670.3|669.3|6
1759726800000|2025-10-06 05:00:00|670.1|669.1|669.6|668.6|670.4|669.4|669.5|668.5|39
1759727100000|2025-10-06 05:05:00|669.8|668.8|669.6|668.6|670|669|669.6|668.6|9
1759727400000|2025-10-06 05:10:00|669.3|668.3|668.4|667.4|669.3|668.3|668.1|667.1|32
1759727700000|2025-10-06 05:15:00|668.1|667.1|668.3|667.3|668.4|667.4|668|667|13
1759728000000|2025-10-06 05:20:00|668.4|667.4|669.5|668.5|669.8|668.8|668.3|667.3|166
1759728300000|2025-10-06 05:25:00|669.6|668.6|669.6|668.6|669.9|668.9|669.6|668.6|341
1759728600000|2025-10-06 05:30:00|669.8|668.8|669.8|668.8|670|669|669.8|668.8|8
1759728900000|2025-10-06 05:35:00|669.9|668.9|668.9|667.9|669.9|668.9|668.5|667.5|186
1759729200000|2025-10-06 05:40:00|669|668|668.9|667.9|669|668|668.9|667.9|2
1759729500000|2025-10-06 05:45:00|668.8|667.8|669.1|668.1|669.1|668.1|668.8|667.8|5
1759729800000|2025-10-06 05:50:00|669|668|669|668|669.4|668.4|668.9|667.9|54
1759730100000|2025-10-06 05:55:00|669.1|668.1|669.4|668.4|669.6|668.6|669.1|668.1|58
1759730400000|2025-10-06 06:00:00|669.1|668.1|668.8|667.8|669.3|668.3|668.6|667.6|28
1759730700000|2025-10-06 06:05:00|668.9|667.9|667.8|666.8|669|668|667.6|666.6|96
1759731000000|2025-10-06 06:10:00|667.9|666.9|667.4|666.4|667.9|666.9|667.1|666.1|51
1759731300000|2025-10-06 06:15:00|667.6|666.6|667.6|666.6|668.3|667.3|667.5|666.5|32
1759731600000|2025-10-06 06:20:00|667.8|666.8|668|667|668.6|667.6|667.8|666.8|238
1759731900000|2025-10-06 06:25:00|668.1|667.1|667.9|666.9|668.1|667.1|667.4|666.4|111
1759732200000|2025-10-06 06:30:00|668.1|667.1|667.6|666.6|669|668|667.6|666.6|76
1759732500000|2025-10-06 06:35:00|667.9|666.9|667.9|666.9|668.4|667.4|667.6|666.6|120
1759732800000|2025-10-06 06:40:00|668|667|666.9|665.9|668|667|666.4|665.4|1078
1759733100000|2025-10-06 06:45:00|667.1|666.1|668.1|667.1|668.6|667.6|666.9|665.9|234
1759733400000|2025-10-06 06:50:00|668.4|667.4|669.1|668.1|669.3|668.3|667.3|666.3|775
1759733700000|2025-10-06 06:55:00|669.3|668.3|669.6|668.6|669.8|668.8|668.5|667.5|109
1759734000000|2025-10-06 07:00:00|669.4|668.4|672.1|671.1|672.6|671.6|669.4|668.4|423
1759734300000|2025-10-06 07:05:00|671.9|670.9|671.8|670.8|672.4|671.4|671.6|670.6|136
1759734600000|2025-10-06 07:10:00|671.9|670.9|670.9|669.9|671.9|670.9|670.9|669.9|163
1759734900000|2025-10-06 07:15:00|671|670|670.9|669.9|671.4|670.4|670.6|669.6|327
1759735200000|2025-10-06 07:20:00|670.6|669.6|670.9|669.9|670.9|669.9|669.9|668.9|269
1759735500000|2025-10-06 07:25:00|670.6|669.6|670.6|669.6|670.6|669.6|670.1|669.1|171
1759735800000|2025-10-06 07:30:00|670.5|669.5|669.6|668.6|670.9|669.9|669.1|668.1|341
1759736100000|2025-10-06 07:35:00|669.8|668.8|670.9|669.9|670.9|669.9|669.4|668.4|334
1759736400000|2025-10-06 07:40:00|670.6|669.6|668.9|667.9|670.8|669.8|668.9|667.9|335
1759736700000|2025-10-06 07:45:00|669.1|668.1|669.8|668.8|670|669|668.9|667.9|151
1759737000000|2025-10-06 07:50:00|669.9|668.9|670.4|669.4|670.4|669.4|669.8|668.8|112
1759737300000|2025-10-06 07:55:00|670.3|669.3|669.3|668.3|670.4|669.4|669.1|668.1|146
1759737600000|2025-10-06 08:00:00|668.8|667.8|669.9|668.9|669.9|668.9|668.3|667.3|300
1759737900000|2025-10-06 08:05:00|670|669|670.4|669.4|670.9|669.9|669.6|668.6|134
1759738200000|2025-10-06 08:10:00|670.1|669.1|670.1|669.1|670.6|669.6|670|669|161
1759738500000|2025-10-06 08:15:00|669.8|668.8|669.6|668.6|670.1|669.1|669.4|668.4|276
1759738800000|2025-10-06 08:20:00|669.5|668.5|670.4|669.4|670.6|669.6|668.6|667.6|494
1759739100000|2025-10-06 08:25:00|670.6|669.6|670.1|669.1|670.9|669.9|669.9|668.9|414
1759739400000|2025-10-06 08:30:00|669.9|668.9|671.4|670.4|671.4|670.4|669.4|668.4|521
1759739700000|2025-10-06 08:35:00|671.5|670.5|672|671|672.1|671.1|671.1|670.1|508
1759740000000|2025-10-06 08:40:00|672.1|671.1|671.9|670.9|672.9|671.9|671.6|670.6|300
1759740300000|2025-10-06 08:45:00|672.1|671.1|671|670|672.1|671.1|670.6|669.6|249
1759740600000|2025-10-06 08:50:00|671.1|670.1|671|670|671.4|670.4|670.6|669.6|577
1759740900000|2025-10-06 08:55:00|670.9|669.9|670.3|669.3|670.9|669.9|669.9|668.9|238
1759741200000|2025-10-06 09:00:00|670.1|669.1|668.4|667.4|670.1|669.1|668.4|667.4|614
1759741500000|2025-10-06 09:05:00|668.3|667.3|669.1|668.1|669.1|668.1|668.3|667.3|287
1759741800000|2025-10-06 09:10:00|668.9|667.9|668.6|667.6|669.6|668.6|668.6|667.6|610
1759742100000|2025-10-06 09:15:00|668.8|667.8|668.4|667.4|668.9|667.9|667.9|666.9|626
1759742400000|2025-10-06 09:20:00|668.5|667.5|668.6|667.6|668.9|667.9|668.1|667.1|203
1759742700000|2025-10-06 09:25:00|668.5|667.5|669.1|668.1|669.4|668.4|668.4|667.4|191
1759743000000|2025-10-06 09:30:00|669.3|668.3|670.4|669.4|670.9|669.9|669.1|668.1|335
1759743300000|2025-10-06 09:35:00|670.1|669.1|669.9|668.9|671.1|670.1|669.3|668.3|629
1759743600000|2025-10-06 09:40:00|669.8|668.8|669.6|668.6|669.8|668.8|669.1|668.1|107
1759743900000|2025-10-06 09:45:00|669.4|668.4|669.1|668.1|669.6|668.6|668.8|667.8|226
1759744200000|2025-10-06 09:50:00|669.4|668.4|669.9|668.9|670.1|669.1|669.4|668.4|804
1759744500000|2025-10-06 09:55:00|670|669|670|669|670.5|669.5|669.6|668.6|218
1759744800000|2025-10-06 10:00:00|670.1|669.1|670.1|669.1|670.1|669.1|669.6|668.6|94
1759745100000|2025-10-06 10:05:00|670|669|670.1|669.1|670.1|669.1|669.9|668.9|147
1759745400000|2025-10-06 10:10:00|670|669|669.9|668.9|670.1|669.1|669.6|668.6|106
1759745700000|2025-10-06 10:15:00|670|669|669.9|668.9|670.4|669.4|669.9|668.9|253
1759746000000|2025-10-06 10:20:00|670|669|668.4|667.4|670.1|669.1|668.4|667.4|2200
1759746300000|2025-10-06 10:25:00|668.3|667.3|668.9|667.9|669.1|668.1|668.1|667.1|948
1759746600000|2025-10-06 10:30:00|669.1|668.1|668.1|667.1|669.1|668.1|667.9|666.9|441
1759746900000|2025-10-06 10:35:00|668.4|667.4|668|667|668.4|667.4|667.5|666.5|409
1759747200000|2025-10-06 10:40:00|667.9|666.9|668.1|667.1|668.3|667.3|667.9|666.9|206
1759747500000|2025-10-06 10:45:00|667.9|666.9|667.4|666.4|668|667|667.4|666.4|101
1759747800000|2025-10-06 10:50:00|667.6|666.6|666.9|665.9|667.6|666.6|666.6|665.6|323
1759748100000|2025-10-06 10:55:00|666.8|665.8|666.3|665.3|666.9|665.9|666.1|665.1|206
1759748400000|2025-10-06 11:00:00|666.1|665.1|665.6|664.6|666.4|665.4|665.4|664.4|283
1759748700000|2025-10-06 11:05:00|665.5|664.5|665.9|664.9|666.1|665.1|665.4|664.4|147
1759749000000|2025-10-06 11:10:00|665.6|664.6|666.1|665.1|666.1|665.1|665.6|664.6|283
1759749300000|2025-10-06 11:15:00|666.3|665.3|666.1|665.1|666.9|665.9|666.1|665.1|121
1759749600000|2025-10-06 11:20:00|666.3|665.3|665.5|664.5|666.4|665.4|665.4|664.4|119
1759749900000|2025-10-06 11:25:00|665.6|664.6|665.9|664.9|666|665|665.4|664.4|134
1759750200000|2025-10-06 11:30:00|665.8|664.8|664.9|663.9|666.1|665.1|664.9|663.9|3251
1759750500000|2025-10-06 11:35:00|664.8|663.8|663.3|662.3|664.8|663.8|662.9|661.9|1122
1759750800000|2025-10-06 11:40:00|663.1|662.1|663|662|663.4|662.4|662.9|661.9|284
1759751100000|2025-10-06 11:45:00|663.1|662.1|660.6|659.6|663.1|662.1|660.6|659.6|485
1759751400000|2025-10-06 11:50:00|660.9|659.9|662.1|661.1|662.4|661.4|660.8|659.8|1042
1759751700000|2025-10-06 11:55:00|662.4|661.4|662.4|661.4|662.4|661.4|661.6|660.6|787
1759752000000|2025-10-06 12:00:00|662.1|661.1|662.9|661.9|663.6|662.6|662.1|661.1|1256
1759752300000|2025-10-06 12:05:00|663|662|663.3|662.3|663.3|662.3|662.6|661.6|233
1759752600000|2025-10-06 12:10:00|663.1|662.1|663.4|662.4|663.4|662.4|662.8|661.8|292
1759752900000|2025-10-06 12:15:00|663.3|662.3|663.9|662.9|664.1|663.1|663.3|662.3|155
1759753200000|2025-10-06 12:20:00|664|663|664.1|663.1|664.9|663.9|663.9|662.9|1016
1759753500000|2025-10-06 12:25:00|664|663|664.6|663.6|664.6|663.6|663.8|662.8|171
1759753800000|2025-10-06 12:30:00|664.8|663.8|664.9|663.9|665.9|664.9|664.6|663.6|173
1759754100000|2025-10-06 12:35:00|664.6|663.6|664.9|663.9|665.1|664.1|664.5|663.5|535
1759754400000|2025-10-06 12:40:00|664.6|663.6|664.1|663.1|664.9|663.9|663.9|662.9|1191
1759754700000|2025-10-06 12:45:00|664.4|663.4|664.1|663.1|664.4|663.4|663.9|662.9|304
1759755000000|2025-10-06 12:50:00|664|663|663.9|662.9|664.1|663.1|663.4|662.4|276
1759755300000|2025-10-06 12:55:00|663.6|662.6|663.1|662.1|663.9|662.9|662.9|661.9|79
1759755600000|2025-10-06 13:00:00|663|662|663.1|662.1|663.4|662.4|662.4|661.4|661
1759755900000|2025-10-06 13:05:00|663.3|662.3|664.4|663.4|664.9|663.9|663.1|662.1|421
1759756200000|2025-10-06 13:10:00|664.5|663.5|664.6|663.6|665.1|664.1|664.4|663.4|413
1759756500000|2025-10-06 13:15:00|664.5|663.5|664.6|663.6|664.6|663.6|664.3|663.3|146
1759756800000|2025-10-06 13:20:00|664.5|663.5|664.1|663.1|664.5|663.5|664|663|149
1759757100000|2025-10-06 13:25:00|664.3|663.3|664.3|663.3|664.4|663.4|664.1|663.1|281
1759757400000|2025-10-06 13:30:00|664.1|663.1|664.6|663.6|665.3|664.3|664.1|663.1|355
1759757700000|2025-10-06 13:35:00|664.5|663.5|663.6|662.6|664.6|663.6|663.3|662.3|287
1759758000000|2025-10-06 13:40:00|663.8|662.8|664.1|663.1|664.4|663.4|662.8|661.8|1774
1759758300000|2025-10-06 13:45:00|664|663|663.4|662.4|664.1|663.1|662.9|661.9|6098
1759758600000|2025-10-06 13:50:00|663.3|662.3|663.6|662.6|663.6|662.6|662.6|661.6|736
1759758900000|2025-10-06 13:55:00|663.5|662.5|668.3|667.3|668.9|667.9|663.4|662.4|3357
1759759200000|2025-10-06 14:00:00|668.1|667.1|667.9|666.9|668.4|667.4|666.9|665.9|2083
1759759500000|2025-10-06 14:05:00|667.6|666.6|666.4|665.4|667.6|666.6|664.9|663.9|1366
1759759800000|2025-10-06 14:10:00|666.3|665.3|666.9|665.9|667.1|666.1|665.8|664.8|776
1759760100000|2025-10-06 14:15:00|667.1|666.1|667.5|666.5|668.1|667.1|666.9|665.9|922
1759760400000|2025-10-06 14:20:00|667.6|666.6|667.6|666.6|668|667|667.1|666.1|299
1759760700000|2025-10-06 14:25:00|667.4|666.4|667.9|666.9|668.4|667.4|667.4|666.4|253
1759761000000|2025-10-06 14:30:00|667.8|666.8|667.6|666.6|668.1|667.1|666.6|665.6|812
1759761300000|2025-10-06 14:35:00|667.5|666.5|669|668|669.1|668.1|667.5|666.5|679
1759761600000|2025-10-06 14:40:00|669.1|668.1|668.1|667.1|669.1|668.1|667.6|666.6|940
1759761900000|2025-10-06 14:45:00|668|667|666.6|665.6|668.1|667.1|666.6|665.6|865
1759762200000|2025-10-06 14:50:00|666.9|665.9|666.6|665.6|667.3|666.3|666.1|665.1|524
1759762500000|2025-10-06 14:55:00|666.5|665.5|665.3|664.3|666.9|665.9|664.6|663.6|1730
1759762800000|2025-10-06 15:00:00|665.1|664.1|663.3|662.3|665.4|664.4|662.6|661.6|2820
1759763100000|2025-10-06 15:05:00|663.4|662.4|662.6|661.6|663.6|662.6|662.4|661.4|1151
1759763400000|2025-10-06 15:10:00|662.8|661.8|663.4|662.4|663.4|662.4|662.6|661.6|397
1759763700000|2025-10-06 15:15:00|663.1|662.1|665|664|665|664|662.9|661.9|551
1759764000000|2025-10-06 15:20:00|665.1|664.1|665.5|664.5|665.8|664.8|664.6|663.6|3122
1759764300000|2025-10-06 15:25:00|665.6|664.6|665.8|664.8|666.1|665.1|664.4|663.4|5153
1759764600000|2025-10-06 15:30:00|665.9|664.9|666.6|665.6|667.1|666.1|665.6|664.6|505
1759764900000|2025-10-06 15:35:00|666.5|665.5|665.9|664.9|666.5|665.5|665.6|664.6|801
1759765200000|2025-10-06 15:40:00|666.1|665.1|663.6|662.6|666.1|665.1|663.4|662.4|967
1759765500000|2025-10-06 15:45:00|663.9|662.9|664.1|663.1|664.9|663.9|663.4|662.4|365
1759765800000|2025-10-06 15:50:00|664|663|664.6|663.6|665.4|664.4|664|663|825
1759766100000|2025-10-06 15:55:00|664.5|663.5|663.9|662.9|664.6|663.6|663.4|662.4|375
1759766400000|2025-10-06 16:00:00|663.6|662.6|663.4|662.4|663.6|662.6|662.9|661.9|528
1759766700000|2025-10-06 16:05:00|663.1|662.1|664.1|663.1|664.9|663.9|663|662|260
1759767000000|2025-10-06 16:10:00|664.3|663.3|664.9|663.9|664.9|663.9|663.9|662.9|156
1759767300000|2025-10-06 16:15:00|665.1|664.1|665.4|664.4|665.8|664.8|664.9|663.9|370
1759767600000|2025-10-06 16:20:00|666|665|664.6|663.6|666.1|665.1|664.6|663.6|694
1759767900000|2025-10-06 16:25:00|664.8|663.8|664.6|663.6|665|664|664.4|663.4|958
1759768200000|2025-10-06 16:30:00|664.9|663.9|664.1|663.1|664.9|663.9|664.1|663.1|236
1759768500000|2025-10-06 16:35:00|663.9|662.9|664.1|663.1|664.1|663.1|663.6|662.6|224
1759768800000|2025-10-06 16:40:00|664.3|663.3|664.1|663.1|664.3|663.3|663.6|662.6|560
1759769100000|2025-10-06 16:45:00|663.6|662.6|664.3|663.3|664.4|663.4|663.6|662.6|2067
1759769400000|2025-10-06 16:50:00|664.1|663.1|664|663|664.4|663.4|663.9|662.9|453
1759769700000|2025-10-06 16:55:00|664.1|663.1|662.9|661.9|664.1|663.1|662.9|661.9|114
1759770000000|2025-10-06 17:00:00|662.6|661.6|661.9|660.9|662.9|661.9|661.8|660.8|1914
1759770300000|2025-10-06 17:05:00|661.8|660.8|661.4|660.4|661.9|660.9|661.3|660.3|493
1759770600000|2025-10-06 17:10:00|661.3|660.3|661.1|660.1|661.4|660.4|660.9|659.9|852
1759770900000|2025-10-06 17:15:00|661.4|660.4|661.6|660.6|661.9|660.9|661.4|660.4|107
1759771200000|2025-10-06 17:20:00|661.9|660.9|662.4|661.4|662.4|661.4|661.9|660.9|135
1759771500000|2025-10-06 17:25:00|662.5|661.5|662.5|661.5|662.6|661.6|662.1|661.1|127
1759771800000|2025-10-06 17:30:00|662.6|661.6|663.8|662.8|664.1|663.1|662.5|661.5|503
1759772100000|2025-10-06 17:35:00|663.6|662.6|663.4|662.4|663.8|662.8|663.1|662.1|222
1759772400000|2025-10-06 17:40:00|663.3|662.3|662.5|661.5|663.4|662.4|662.3|661.3|238
1759772700000|2025-10-06 17:45:00|662.6|661.6|663.4|662.4|663.4|662.4|662.5|661.5|425
1759773000000|2025-10-06 17:50:00|663.3|662.3|663.4|662.4|663.4|662.4|663.1|662.1|41
1759773300000|2025-10-06 17:55:00|663.3|662.3|662.8|661.8|663.6|662.6|662.6|661.6|509
1759773600000|2025-10-06 18:00:00|662.9|661.9|663.4|662.4|663.8|662.8|662.9|661.9|202
1759773900000|2025-10-06 18:05:00|663.6|662.6|663.1|662.1|663.6|662.6|663.1|662.1|258
1759774200000|2025-10-06 18:10:00|663.4|662.4|663.1|662.1|663.6|662.6|663.1|662.1|162
1759774500000|2025-10-06 18:15:00|662.9|661.9|662.1|661.1|663.1|662.1|662.1|661.1|200
1759774800000|2025-10-06 18:20:00|661.9|660.9|662.1|661.1|662.4|661.4|661.9|660.9|164
1759775100000|2025-10-06 18:25:00|662.3|661.3|663.6|662.6|663.6|662.6|662.1|661.1|804
1759775400000|2025-10-06 18:30:00|663.5|662.5|662.9|661.9|663.5|662.5|662.6|661.6|686
1759775700000|2025-10-06 18:35:00|663.1|662.1|663.1|662.1|663.1|662.1|662.9|661.9|34
1759776000000|2025-10-06 18:40:00|663|662|662.9|661.9|663.1|662.1|662.9|661.9|35
1759776300000|2025-10-06 18:45:00|663|662|664.1|663.1|664.1|663.1|663|662|441
1759776600000|2025-10-06 18:50:00|664.3|663.3|664.1|663.1|665.1|664.1|663.9|662.9|291
1759776900000|2025-10-06 18:55:00|664.4|663.4|664.1|663.1|664.4|663.4|664.1|663.1|58
1759777200000|2025-10-06 19:00:00|664|663|664.4|663.4|664.4|663.4|663.9|662.9|176
1759777500000|2025-10-06 19:05:00|664.6|663.6|664.8|663.8|664.9|663.9|664.6|663.6|247
1759777800000|2025-10-06 19:10:00|664.6|663.6|664.8|663.8|664.9|663.9|664.6|663.6|15
1759778100000|2025-10-06 19:15:00|664.6|663.6|664.6|663.6|664.6|663.6|664.4|663.4|276
1759778400000|2025-10-06 19:20:00|664.5|663.5|664.5|663.5|664.6|663.6|664.4|663.4|20
1759778700000|2025-10-06 19:25:00|664.6|663.6|665.1|664.1|665.1|664.1|664.6|663.6|39
1759779000000|2025-10-06 19:30:00|665|664|665.6|664.6|665.6|664.6|665|664|30
1759779300000|2025-10-06 19:35:00|665.5|664.5|665.6|664.6|665.6|664.6|665.4|664.4|108
1759779600000|2025-10-06 19:40:00|665.5|664.5|665.4|664.4|665.6|664.6|665.3|664.3|8
1759779900000|2025-10-06 19:45:00|665.3|664.3|664.9|663.9|665.4|664.4|664.9|663.9|91
1759780200000|2025-10-06 19:50:00|665|664|664.9|663.9|665|664|664.6|663.6|15
1759780500000|2025-10-06 19:55:00|664.8|663.8|665.3|664.3|665.4|664.4|664.6|663.6|82
1759780800000|2025-10-06 20:00:00|665.1|664.1|665.4|664.4|665.4|664.4|665.1|664.1|8
1759781100000|2025-10-06 20:05:00|||||||||1
1759781400000|2025-10-06 20:10:00|665.5|664.5|665.6|664.6|665.6|664.6|665.5|664.5|14
1759781700000|2025-10-06 20:15:00|||||||||3
1759782000000|2025-10-06 20:20:00|665.4|664.4|665.6|664.6|665.6|664.6|665.4|664.4|12
1759782300000|2025-10-06 20:25:00|||||||||2
1759782600000|2025-10-06 20:30:00|665.4|664.4|665.4|664.4|665.4|664.4|665.4|664.4|11
1759782900000|2025-10-06 20:35:00|665.3|664.3|665.4|664.4|665.4|664.4|665.1|664.1|6
1759783200000|2025-10-06 20:40:00|665.3|664.3|665.1|664.1|665.3|664.3|665.1|664.1|3
1759783500000|2025-10-06 20:45:00|664.9|663.9|664.9|663.9|664.9|663.9|664.9|663.9|3
1759783800000|2025-10-06 20:50:00|664.4|663.4|664.6|663.6|664.6|663.6|664.1|663.1|87
1759784100000|2025-10-06 20:55:00|664.8|663.8|665.1|664.1|665.3|664.3|664.8|663.8|95
1759784400000|2025-10-06 21:00:00|665|664|665.1|664.1|665.1|664.1|664.8|663.8|0
1759785900000|2025-10-06 21:25:00|665.3|664.3|665.3|664.3|665.3|664.3|665.3|664.3|0
1759787700000|2025-10-06 21:55:00|665.4|664.4|665.4|664.4|665.4|664.4|665.4|664.4|0
1759795200000|2025-10-07 00:00:00|665.1|664.1|665.9|664.9|666.4|665.4|665.1|664.1|536
1759795500000|2025-10-07 00:05:00|665.8|664.8|665.6|664.6|666.1|665.1|665.6|664.6|23
1759795800000|2025-10-07 00:10:00|665.8|664.8|665.9|664.9|665.9|664.9|665.6|664.6|11
1759796100000|2025-10-07 00:15:00|||||||||6
1759796400000|2025-10-07 00:20:00|666|665|666|665|666|665|665.9|664.9|8
1759796700000|2025-10-07 00:25:00|665.9|664.9|665.9|664.9|666|665|665.9|664.9|13
1759797000000|2025-10-07 00:30:00|||||||||3
1759797300000|2025-10-07 00:35:00|666.4|665.4|666.1|665.1|666.5|665.5|666.1|665.1|75
1759797600000|2025-10-07 00:40:00|666.3|665.3|666.3|665.3|666.3|665.3|666.3|665.3|0
1759797900000|2025-10-07 00:45:00|666.1|665.1|665.6|664.6|666.1|665.1|665.6|664.6|8
1759798200000|2025-10-07 00:50:00|665.8|664.8|665.9|664.9|666|665|665.8|664.8|1
1759798500000|2025-10-07 00:55:00|666|665|666|665|666.1|665.1|665.9|664.9|2
1759798800000|2025-10-07 01:00:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|4
1759799100000|2025-10-07 01:05:00|665.8|664.8|666|665|666|665|665.8|664.8|57
1759799400000|2025-10-07 01:10:00|666.1|665.1|666.1|665.1|666.1|665.1|665.9|664.9|4
1759799700000|2025-10-07 01:15:00|665.9|664.9|665.9|664.9|665.9|664.9|665.4|664.4|31
1759800000000|2025-10-07 01:20:00|665.8|664.8|665.6|664.6|665.8|664.8|665.5|664.5|1
1759800600000|2025-10-07 01:30:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|1
1759800900000|2025-10-07 01:35:00|666.5|665.5|666.5|665.5|666.6|665.6|666.4|665.4|22
1759801200000|2025-10-07 01:40:00|666.6|665.6|665.9|664.9|666.6|665.6|665.9|664.9|129
1759801500000|2025-10-07 01:45:00|665.6|664.6|665.8|664.8|665.8|664.8|665.6|664.6|1
1759801800000|2025-10-07 01:50:00|665.6|664.6|665.8|664.8|665.8|664.8|665.6|664.6|0
1759802400000|2025-10-07 02:00:00|665.6|664.6|665.8|664.8|666|665|665.6|664.6|9
1759802700000|2025-10-07 02:05:00|665.9|664.9|665.9|664.9|666|665|665.9|664.9|0
1759803000000|2025-10-07 02:10:00|666|665|666.1|665.1|666.1|665.1|665.8|664.8|5
1759803300000|2025-10-07 02:15:00|665.9|664.9|666.1|665.1|666.1|665.1|665.9|664.9|4
1759803600000|2025-10-07 02:20:00|666.3|665.3|666.1|665.1|666.4|665.4|666.1|665.1|26
1759803900000|2025-10-07 02:25:00|666.4|665.4|666.6|665.6|666.8|665.8|666.4|665.4|21
1759804200000|2025-10-07 02:30:00|666.8|665.8|666.5|665.5|666.8|665.8|666.5|665.5|4
1759804500000|2025-10-07 02:35:00|666.6|665.6|667.5|666.5|667.6|666.6|666.6|665.6|86
1759804800000|2025-10-07 02:40:00|667.6|666.6|667.5|666.5|667.6|666.6|667.4|666.4|10
1759805100000|2025-10-07 02:45:00|667.6|666.6|667.8|666.8|667.9|666.9|667.6|666.6|147
1759805400000|2025-10-07 02:50:00|667.6|666.6|667.6|666.6|667.6|666.6|667.5|666.5|11
1759805700000|2025-10-07 02:55:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|13
1759806000000|2025-10-07 03:00:00|667.9|666.9|668|667|668.1|667.1|667.8|666.8|18
1759806300000|2025-10-07 03:05:00|667.9|666.9|667.5|666.5|667.9|666.9|667.4|666.4|97
1759806600000|2025-10-07 03:10:00|667.6|666.6|667.6|666.6|667.6|666.6|667.5|666.5|4
1759806900000|2025-10-07 03:15:00|||||||||6
1759807200000|2025-10-07 03:20:00|667.4|666.4|667.3|666.3|667.4|666.4|667.3|666.3|6
1759807500000|2025-10-07 03:25:00|667.4|666.4|667.3|666.3|667.4|666.4|667.1|666.1|9
1759807800000|2025-10-07 03:30:00|667.1|666.1|667|666|667.1|666.1|667|666|5
1759808100000|2025-10-07 03:35:00|666.9|665.9|667.1|666.1|667.1|666.1|666.9|665.9|14
1759808400000|2025-10-07 03:40:00|||||||||6
1759808700000|2025-10-07 03:45:00|667.3|666.3|667.5|666.5|667.5|666.5|667.3|666.3|7
1759809000000|2025-10-07 03:50:00|667.6|666.6|667.6|666.6|667.6|666.6|667.4|666.4|7
1759809300000|2025-10-07 03:55:00|667.5|666.5|667.5|666.5|667.5|666.5|667.4|666.4|5
1759809600000|2025-10-07 04:00:00|667.3|666.3|667.3|666.3|667.3|666.3|667.3|666.3|7
1759809900000|2025-10-07 04:05:00|667.1|666.1|667|666|667.1|666.1|666.9|665.9|12
1759810200000|2025-10-07 04:10:00|667.1|666.1|667.1|666.1|667.3|666.3|667|666|3
1759810500000|2025-10-07 04:15:00|667.5|666.5|667.3|666.3|667.5|666.5|667.3|666.3|633
1759810800000|2025-10-07 04:20:00|667.1|666.1|667.1|666.1|667.1|666.1|667.1|666.1|2
1759811100000|2025-10-07 04:25:00|667.3|666.3|666.5|665.5|667.3|666.3|666.5|665.5|14
1759811400000|2025-10-07 04:30:00|666.6|665.6|666.1|665.1|666.8|665.8|666.1|665.1|161
1759811700000|2025-10-07 04:35:00|666.3|665.3|665.4|664.4|666.3|665.3|665.3|664.3|432
1759812000000|2025-10-07 04:40:00|665.5|664.5|665.4|664.4|665.5|664.5|665.4|664.4|8
1759812300000|2025-10-07 04:45:00|665.3|664.3|665.1|664.1|665.4|664.4|665.1|664.1|89
1759812600000|2025-10-07 04:50:00|665|664|664.9|663.9|665.1|664.1|664.9|663.9|21
1759812900000|2025-10-07 04:55:00|665|664|665.1|664.1|665.4|664.4|664.4|663.4|355
1759813200000|2025-10-07 05:00:00|665.3|664.3|665.3|664.3|665.4|664.4|665.1|664.1|10
1759813500000|2025-10-07 05:05:00|665.1|664.1|665|664|665.3|664.3|665|664|24
1759813800000|2025-10-07 05:10:00|665.1|664.1|665|664|665.1|664.1|664.6|663.6|169
1759814100000|2025-10-07 05:15:00|665.1|664.1|665.6|664.6|666.1|665.1|665.1|664.1|242
1759814400000|2025-10-07 05:20:00|665.9|664.9|665.8|664.8|665.9|664.9|665.6|664.6|175
1759814700000|2025-10-07 05:25:00|665.9|664.9|665.9|664.9|665.9|664.9|665.6|664.6|6
1759815000000|2025-10-07 05:30:00|666|665|666.8|665.8|666.8|665.8|666|665|16
1759815300000|2025-10-07 05:35:00|666.9|665.9|666.5|665.5|666.9|665.9|666.5|665.5|2
1759815600000|2025-10-07 05:40:00|666.6|665.6|666.6|665.6|666.8|665.8|666.4|665.4|11
1759815900000|2025-10-07 05:45:00|667|666|667.1|666.1|667.6|666.6|667|666|268
1759816200000|2025-10-07 05:50:00|667.3|666.3|667.3|666.3|667.3|666.3|667.1|666.1|19
1759816500000|2025-10-07 05:55:00|667.4|666.4|667|666|667.4|666.4|666.9|665.9|27
1759816800000|2025-10-07 06:00:00|667.1|666.1|667.1|666.1|667.4|666.4|667.1|666.1|97
1759817100000|2025-10-07 06:05:00|666.8|665.8|666.8|665.8|667|666|666.5|665.5|33
1759817400000|2025-10-07 06:10:00|666.9|665.9|666.6|665.6|666.9|665.9|666.6|665.6|17
1759817700000|2025-10-07 06:15:00|666.9|665.9|666.6|665.6|667.1|666.1|666.6|665.6|27
1759818000000|2025-10-07 06:20:00|666.9|665.9|666.1|665.1|667|666|666|665|51
1759818300000|2025-10-07 06:25:00|666.3|665.3|667.4|666.4|667.4|666.4|666.3|665.3|297
1759818600000|2025-10-07 06:30:00|667.9|666.9|668.1|667.1|668.4|667.4|667.6|666.6|117
1759818900000|2025-10-07 06:35:00|668.4|667.4|668.1|667.1|668.4|667.4|668|667|140
1759819200000|2025-10-07 06:40:00|668|667|666.6|665.6|668|667|666.6|665.6|381
1759819500000|2025-10-07 06:45:00|666.9|665.9|666.6|665.6|666.9|665.9|666.1|665.1|94
1759819800000|2025-10-07 06:50:00|666.8|665.8|665.6|664.6|666.8|665.8|665.5|664.5|30
1759820100000|2025-10-07 06:55:00|665.8|664.8|666.4|665.4|666.4|665.4|665.6|664.6|76
1759820400000|2025-10-07 07:00:00|666.1|665.1|665.9|664.9|666.4|665.4|665.6|664.6|177
1759820700000|2025-10-07 07:05:00|666|665|665.9|664.9|666.4|665.4|665.6|664.6|116
1759821000000|2025-10-07 07:10:00|665.8|664.8|666.3|665.3|666.5|665.5|665.4|664.4|307
1759821300000|2025-10-07 07:15:00|666.1|665.1|665.9|664.9|666.4|665.4|665.1|664.1|1444
1759821600000|2025-10-07 07:20:00|665.6|664.6|664.6|663.6|665.6|664.6|664.6|663.6|238
1759821900000|2025-10-07 07:25:00|664.9|663.9|664|663|665.4|664.4|663.9|662.9|451
1759822200000|2025-10-07 07:30:00|663.9|662.9|664|663|664.1|663.1|663.6|662.6|396
1759822500000|2025-10-07 07:35:00|663.9|662.9|663.6|662.6|664.4|663.4|663.4|662.4|653
1759822800000|2025-10-07 07:40:00|663.8|662.8|664.1|663.1|664.1|663.1|663.3|662.3|286
1759823100000|2025-10-07 07:45:00|664.4|663.4|665.4|664.4|665.6|664.6|664.1|663.1|2029
1759823400000|2025-10-07 07:50:00|665.5|664.5|666.6|665.6|667|666|665.4|664.4|476
1759823700000|2025-10-07 07:55:00|666.9|665.9|665.9|664.9|667.1|666.1|665.9|664.9|252
1759824000000|2025-10-07 08:00:00|665.6|664.6|666.6|665.6|666.8|665.8|665.6|664.6|224
1759824300000|2025-10-07 08:05:00|666.9|665.9|667.6|666.6|667.9|666.9|666.9|665.9|265
1759824600000|2025-10-07 08:10:00|667.5|666.5|667.9|666.9|669.1|668.1|667.4|666.4|2728
1759824900000|2025-10-07 08:15:00|667.8|666.8|667.6|666.6|668.6|667.6|667.6|666.6|588
1759825200000|2025-10-07 08:20:00|667.4|666.4|667.6|666.6|667.9|666.9|667.4|666.4|1163
1759825500000|2025-10-07 08:25:00|667.9|666.9|667.9|666.9|668.6|667.6|667.4|666.4|594
1759825800000|2025-10-07 08:30:00|667.6|666.6|666.6|665.6|667.9|666.9|665.6|664.6|1018
1759826100000|2025-10-07 08:35:00|666.9|665.9|665.8|664.8|667.3|666.3|665.5|664.5|304
1759826400000|2025-10-07 08:40:00|665.9|664.9|665.6|664.6|665.9|664.9|665.1|664.1|550
1759826700000|2025-10-07 08:45:00|665.4|664.4|665.3|664.3|665.6|664.6|665.1|664.1|386
1759827000000|2025-10-07 08:50:00|665.1|664.1|664.9|663.9|665.3|664.3|664.6|663.6|290
1759827300000|2025-10-07 08:55:00|664.6|663.6|664.4|663.4|664.9|663.9|664.1|663.1|200
1759827600000|2025-10-07 09:00:00|664.3|663.3|663.1|662.1|664.6|663.6|663.1|662.1|451
1759827900000|2025-10-07 09:05:00|663.4|662.4|663.8|662.8|663.9|662.9|663.1|662.1|324
1759828200000|2025-10-07 09:10:00|663.6|662.6|663.8|662.8|664.1|663.1|663.4|662.4|240
1759828500000|2025-10-07 09:15:00|663.9|662.9|663.1|662.1|663.9|662.9|663.1|662.1|178
1759828800000|2025-10-07 09:20:00|663.3|662.3|663.6|662.6|663.9|662.9|662.9|661.9|311
1759829100000|2025-10-07 09:25:00|663.4|662.4|662.9|661.9|663.5|662.5|662.9|661.9|262
1759829400000|2025-10-07 09:30:00|663|662|663.9|662.9|664.1|663.1|662.6|661.6|2228
1759829700000|2025-10-07 09:35:00|663.8|662.8|665.1|664.1|665.1|664.1|663.5|662.5|2233
1759830000000|2025-10-07 09:40:00|664.9|663.9|665.9|664.9|666.1|665.1|664.9|663.9|1091
1759830300000|2025-10-07 09:45:00|666|665|664.1|663.1|666.4|665.4|664.1|663.1|607
1759830600000|2025-10-07 09:50:00|664.3|663.3|664.4|663.4|665.1|664.1|664.1|663.1|569
1759830900000|2025-10-07 09:55:00|664.5|663.5|664.6|663.6|664.9|663.9|663.9|662.9|661
1759831200000|2025-10-07 10:00:00|664.4|663.4|664.6|663.6|665.5|664.5|664.1|663.1|249
1759831500000|2025-10-07 10:05:00|664.9|663.9|664.3|663.3|665|664|663.9|662.9|132
1759831800000|2025-10-07 10:10:00|664.4|663.4|663.9|662.9|664.4|663.4|663.6|662.6|62
1759832100000|2025-10-07 10:15:00|664.1|663.1|664.1|663.1|664.4|663.4|663.9|662.9|380
1759832400000|2025-10-07 10:20:00|664.4|663.4|664.1|663.1|665.1|664.1|663.6|662.6|985
1759832700000|2025-10-07 10:25:00|664.3|663.3|664.9|663.9|664.9|663.9|664.3|663.3|437
1759833000000|2025-10-07 10:30:00|664.6|663.6|664.1|663.1|664.6|663.6|664|663|187
1759833300000|2025-10-07 10:35:00|664.4|663.4|664.6|663.6|665.1|664.1|663.6|662.6|1569
1759833600000|2025-10-07 10:40:00|664.8|663.8|664.9|663.9|664.9|663.9|664.5|663.5|87
1759833900000|2025-10-07 10:45:00|665|664|664.9|663.9|665.1|664.1|664.6|663.6|163
1759834200000|2025-10-07 10:50:00|665|664|665.9|664.9|666.4|665.4|664.9|663.9|525
1759834500000|2025-10-07 10:55:00|665.6|664.6|664.6|663.6|665.6|664.6|664.4|663.4|123
1759834800000|2025-10-07 11:00:00|664.4|663.4|666.4|665.4|667.1|666.1|664.4|663.4|912
1759835100000|2025-10-07 11:05:00|666.3|665.3|665.9|664.9|666.5|665.5|665.9|664.9|329
1759835400000|2025-10-07 11:10:00|666.1|665.1|666.6|665.6|666.6|665.6|665.9|664.9|383
1759835700000|2025-10-07 11:15:00|666.9|665.9|666.9|665.9|667.1|666.1|666.5|665.5|255
1759836000000|2025-10-07 11:20:00|666.5|665.5|666.8|665.8|666.9|665.9|666.5|665.5|211
1759836300000|2025-10-07 11:25:00|666.6|665.6|666.9|665.9|667.4|666.4|666.5|665.5|166
1759836600000|2025-10-07 11:30:00|666.6|665.6|666.6|665.6|666.9|665.9|666.4|665.4|252
1759836900000|2025-10-07 11:35:00|666.4|665.4|666.1|665.1|666.9|665.9|666.1|665.1|197
1759837200000|2025-10-07 11:40:00|665.9|664.9|665.9|664.9|666.4|665.4|665.9|664.9|137
1759837500000|2025-10-07 11:45:00|665.1|664.1|666.6|665.6|666.6|665.6|665.1|664.1|405
1759837800000|2025-10-07 11:50:00|666.5|665.5|667.1|666.1|667.4|666.4|666.5|665.5|392
1759838100000|2025-10-07 11:55:00|667.4|666.4|667.1|666.1|668.4|667.4|666.9|665.9|879
1759838400000|2025-10-07 12:00:00|667.3|666.3|667.9|666.9|667.9|666.9|666.4|665.4|1036
1759838700000|2025-10-07 12:05:00|667.8|666.8|666.9|665.9|667.8|666.8|666.4|665.4|923
1759839000000|2025-10-07 12:10:00|666.8|665.8|667.4|666.4|667.6|666.6|666.6|665.6|297
1759839300000|2025-10-07 12:15:00|667.5|666.5|668|667|668.4|667.4|667|666|3638
1759839600000|2025-10-07 12:20:00|667.9|666.9|666.9|665.9|667.9|666.9|666.9|665.9|417
1759839900000|2025-10-07 12:25:00|667.1|666.1|667.3|666.3|667.3|666.3|666.6|665.6|387
1759840200000|2025-10-07 12:30:00|667.1|666.1|666.9|665.9|667.4|666.4|666.4|665.4|918
1759840500000|2025-10-07 12:35:00|666.6|665.6|666|665|666.9|665.9|665.6|664.6|561
1759840800000|2025-10-07 12:40:00|665.9|664.9|665.5|664.5|665.9|664.9|664.8|663.8|716
1759841100000|2025-10-07 12:45:00|665.6|664.6|665.1|664.1|666.1|665.1|665.1|664.1|358
1759841400000|2025-10-07 12:50:00|665.4|664.4|665.4|664.4|666|665|665.1|664.1|199
1759841700000|2025-10-07 12:55:00|665.3|664.3|664.9|663.9|665.4|664.4|664.6|663.6|219
1759842000000|2025-10-07 13:00:00|664.6|663.6|662.6|661.6|664.8|663.8|661.6|660.6|1645
1759842300000|2025-10-07 13:05:00|662.5|661.5|660.9|659.9|662.9|661.9|659.9|658.9|1383
1759842600000|2025-10-07 13:10:00|661.4|660.4|663.1|662.1|663.4|662.4|661.1|660.1|1351
1759842900000|2025-10-07 13:15:00|663|662|663.9|662.9|663.9|662.9|662.9|661.9|367
1759843200000|2025-10-07 13:20:00|663.8|662.8|664.4|663.4|664.5|663.5|663.4|662.4|296
1759843500000|2025-10-07 13:25:00|664.5|663.5|664.8|663.8|665.1|664.1|663.9|662.9|575
1759843800000|2025-10-07 13:30:00|664.6|663.6|667.3|666.3|667.4|666.4|664.3|663.3|718
1759844100000|2025-10-07 13:35:00|667.1|666.1|666.1|665.1|667.5|666.5|665.9|664.9|522
1759844400000|2025-10-07 13:40:00|666.3|665.3|667.1|666.1|668.1|667.1|666.3|665.3|881
1759844700000|2025-10-07 13:45:00|667.4|666.4|667.6|666.6|668.9|667.9|667.1|666.1|2018
1759845000000|2025-10-07 13:50:00|667.9|666.9|667.5|666.5|668.1|667.1|667.1|666.1|947
1759845300000|2025-10-07 13:55:00|667.4|666.4|666.6|665.6|667.6|666.6|666.4|665.4|946
1759845600000|2025-10-07 14:00:00|666.3|665.3|665.4|664.4|666.8|665.8|665.1|664.1|756
1759845900000|2025-10-07 14:05:00|665.5|664.5|662.6|661.6|665.8|664.8|662.6|661.6|1468
1759846200000|2025-10-07 14:10:00|662.8|661.8|662.9|661.9|663.4|662.4|662.6|661.6|763
1759846500000|2025-10-07 14:15:00|662.8|661.8|663.9|662.9|664.4|663.4|662.1|661.1|639
1759846800000|2025-10-07 14:20:00|663.6|662.6|661.6|660.6|663.6|662.6|661.6|660.6|2378
1759847100000|2025-10-07 14:25:00|661.8|660.8|661.8|660.8|661.9|660.9|660.8|659.8|1232
1759847400000|2025-10-07 14:30:00|661.6|660.6|662.6|661.6|663.1|662.1|661.6|660.6|1285
1759847700000|2025-10-07 14:35:00|662.9|661.9|663.6|662.6|664.3|663.3|662.6|661.6|303
1759848000000|2025-10-07 14:40:00|663.9|662.9|663.1|662.1|664.6|663.6|663.1|662.1|941
1759848300000|2025-10-07 14:45:00|663.4|662.4|666.4|665.4|666.5|665.5|663.4|662.4|1437
1759848600000|2025-10-07 14:50:00|666.6|665.6|665.9|664.9|666.8|665.8|665.6|664.6|1004
1759848900000|2025-10-07 14:55:00|665.8|664.8|665.9|664.9|666.4|665.4|665.4|664.4|444
1759849200000|2025-10-07 15:00:00|666|665|665.5|664.5|666.4|665.4|665.4|664.4|246
1759849500000|2025-10-07 15:05:00|665.4|664.4|664.6|663.6|665.9|664.9|664.6|663.6|326
1759849800000|2025-10-07 15:10:00|664.8|663.8|665.9|664.9|666.1|665.1|664.5|663.5|1568
1759850100000|2025-10-07 15:15:00|665.8|664.8|665.9|664.9|666.4|665.4|665.4|664.4|1651
1759850400000|2025-10-07 15:20:00|666|665|665.4|664.4|666.4|665.4|665.4|664.4|804
1759850700000|2025-10-07 15:25:00|665.5|664.5|665.9|664.9|666.4|665.4|665.4|664.4|3476
1759851000000|2025-10-07 15:30:00|666.1|665.1|668.1|667.1|668.1|667.1|665.9|664.9|3841
1759851300000|2025-10-07 15:35:00|668|667|667.9|666.9|668.5|667.5|667.5|666.5|559
1759851600000|2025-10-07 15:40:00|668|667|668.4|667.4|668.6|667.6|667.6|666.6|396
1759851900000|2025-10-07 15:45:00|668.5|667.5|666.9|665.9|668.6|667.6|666.6|665.6|1122
1759852200000|2025-10-07 15:50:00|666.6|665.6|666.5|665.5|667.4|666.4|666.4|665.4|542
1759852500000|2025-10-07 15:55:00|666.6|665.6|666.9|665.9|667.5|666.5|666.3|665.3|527
1759852800000|2025-10-07 16:00:00|667.1|666.1|666.4|665.4|667.1|666.1|666.1|665.1|344
1759853100000|2025-10-07 16:05:00|666.5|665.5|666.6|665.6|667.4|666.4|665.9|664.9|642
1759853400000|2025-10-07 16:10:00|666.5|665.5|665.6|664.6|666.6|665.6|665.4|664.4|871
1759853700000|2025-10-07 16:15:00|665.5|664.5|664.6|663.6|665.6|664.6|664.6|663.6|238
1759854000000|2025-10-07 16:20:00|664.4|663.4|664.1|663.1|665.1|664.1|664.1|663.1|160
1759854300000|2025-10-07 16:25:00|664.3|663.3|664.1|663.1|664.6|663.6|664|663|124
1759854600000|2025-10-07 16:30:00|664|663|664.3|663.3|665.1|664.1|664|663|175
1759854900000|2025-10-07 16:35:00|664.4|663.4|664.4|663.4|664.4|663.4|663.6|662.6|649
1759855200000|2025-10-07 16:40:00|664.6|663.6|664.5|663.5|665.4|664.4|664.4|663.4|430
1759855500000|2025-10-07 16:45:00|664.4|663.4|664.6|663.6|664.9|663.9|664.4|663.4|82
1759855800000|2025-10-07 16:50:00|664.5|663.5|665.1|664.1|665.4|664.4|664.5|663.5|181
1759856100000|2025-10-07 16:55:00|664.9|663.9|664.9|663.9|665.4|664.4|664.9|663.9|133
1759856400000|2025-10-07 17:00:00|665|664|664.6|663.6|665.3|664.3|664.3|663.3|90
1759856700000|2025-10-07 17:05:00|664.5|663.5|664.6|663.6|664.8|663.8|663.9|662.9|485
1759857000000|2025-10-07 17:10:00|664.8|663.8|664.6|663.6|664.9|663.9|664.1|663.1|71
1759857300000|2025-10-07 17:15:00|664.5|663.5|664.6|663.6|664.9|663.9|664.4|663.4|91
1759857600000|2025-10-07 17:20:00|664.8|663.8|664.1|663.1|664.9|663.9|664.1|663.1|112
1759857900000|2025-10-07 17:25:00|664.3|663.3|664.6|663.6|664.6|663.6|663.9|662.9|82
1759858200000|2025-10-07 17:30:00|664.5|663.5|664.9|663.9|665.4|664.4|664.5|663.5|64
1759858500000|2025-10-07 17:35:00|665.1|664.1|664.9|663.9|665.4|664.4|664.9|663.9|73
1759858800000|2025-10-07 17:40:00|665.1|664.1|665.1|664.1|665.4|664.4|664.9|663.9|134
1759859100000|2025-10-07 17:45:00|665|664|665.4|664.4|665.4|664.4|664.9|663.9|82
1759859400000|2025-10-07 17:50:00|665.6|664.6|666.6|665.6|666.6|665.6|665.4|664.4|201
1759859700000|2025-10-07 17:55:00|666.5|665.5|665.1|664.1|666.6|665.6|665.1|664.1|115
1759860000000|2025-10-07 18:00:00|664.9|663.9|665.1|664.1|665.5|664.5|664.9|663.9|118
1759860300000|2025-10-07 18:05:00|665|664|664.9|663.9|665.5|664.5|664.8|663.8|170
1759860600000|2025-10-07 18:10:00|664.8|663.8|665.9|664.9|666.3|665.3|664.8|663.8|241
1759860900000|2025-10-07 18:15:00|666|665|667.1|666.1|667.6|666.6|665.9|664.9|1696
1759861200000|2025-10-07 18:20:00|667.4|666.4|666.9|665.9|667.4|666.4|666.6|665.6|240
1759861500000|2025-10-07 18:25:00|667.1|666.1|667.9|666.9|667.9|666.9|667|666|468
1759861800000|2025-10-07 18:30:00|667.6|666.6|668.6|667.6|668.9|667.9|667.6|666.6|402
1759862100000|2025-10-07 18:35:00|668.8|667.8|669.1|668.1|669.3|668.3|668.8|667.8|129
1759862400000|2025-10-07 18:40:00|669.3|668.3|669.9|668.9|670.1|669.1|669.1|668.1|297
1759862700000|2025-10-07 18:45:00|670|669|670.6|669.6|670.9|669.9|670|669|845
1759863000000|2025-10-07 18:50:00|670.5|669.5|670.8|669.8|670.9|669.9|670.4|669.4|186
1759863300000|2025-10-07 18:55:00|670.9|669.9|670.6|669.6|670.9|669.9|670.6|669.6|31
1759863600000|2025-10-07 19:00:00|670.9|669.9|670.4|669.4|670.9|669.9|670.4|669.4|46
1759863900000|2025-10-07 19:05:00|670.5|669.5|670.6|669.6|670.9|669.9|670.5|669.5|45
1759864200000|2025-10-07 19:10:00|670.8|669.8|670.1|669.1|670.8|669.8|670.1|669.1|30
1759864500000|2025-10-07 19:15:00|670.3|669.3|670.4|669.4|670.4|669.4|670.1|669.1|12
1759864800000|2025-10-07 19:20:00|670.5|669.5|670.1|669.1|670.6|669.6|670.1|669.1|14
1759865100000|2025-10-07 19:25:00|670.3|669.3|670.3|669.3|670.4|669.4|670.1|669.1|24
1759865400000|2025-10-07 19:30:00|670.4|669.4|670.4|669.4|670.6|669.6|670.4|669.4|100
1759865700000|2025-10-07 19:35:00|670.5|669.5|670.6|669.6|670.6|669.6|670.5|669.5|1
1759866000000|2025-10-07 19:40:00|670.8|669.8|670.9|669.9|670.9|669.9|670.6|669.6|71
1759866300000|2025-10-07 19:45:00|671.1|670.1|671.4|670.4|671.4|670.4|670.9|669.9|97
1759866600000|2025-10-07 19:50:00|671.5|670.5|671.6|670.6|671.6|670.6|671.4|670.4|24
1759866900000|2025-10-07 19:55:00|671.5|670.5|671.1|670.1|671.5|670.5|671.1|670.1|260
1759867200000|2025-10-07 20:00:00|670.9|669.9|671.1|670.1|671.1|670.1|670.9|669.9|30
1759867500000|2025-10-07 20:05:00|671.3|670.3|671.4|670.4|671.4|670.4|671.1|670.1|77
1759867800000|2025-10-07 20:10:00|671.3|670.3|671.1|670.1|671.4|670.4|671.1|670.1|10
1759868100000|2025-10-07 20:15:00|||||||||19
1759868400000|2025-10-07 20:20:00|671.3|670.3|671.3|670.3|671.4|670.4|671.1|670.1|25
1759868700000|2025-10-07 20:25:00|671.4|670.4|671.1|670.1|671.4|670.4|670.9|669.9|774
1759869000000|2025-10-07 20:30:00|671.3|670.3|671.3|670.3|671.6|670.6|671.3|670.3|24
1759869300000|2025-10-07 20:35:00|671.1|670.1|671.3|670.3|671.4|670.4|671.1|670.1|22
1759869600000|2025-10-07 20:40:00|671.4|670.4|671.4|670.4|671.6|670.6|671.1|670.1|12
1759869900000|2025-10-07 20:45:00|671.6|670.6|671.8|670.8|671.9|670.9|671.6|670.6|33
1759870200000|2025-10-07 20:50:00|671.6|670.6|670.8|669.8|671.8|670.8|670.8|669.8|40
1759870500000|2025-10-07 20:55:00|670.9|669.9|670.9|669.9|670.9|669.9|670.8|669.8|38
1759870800000|2025-10-07 21:00:00|670.8|669.8|670.8|669.8|670.8|669.8|670.8|669.8|1
1759871400000|2025-10-07 21:10:00|671.1|670.1|671.1|670.1|671.1|670.1|671|670|4
1759872600000|2025-10-07 21:30:00|671|670|671|670|671|670|671|670|0
1759873500000|2025-10-07 21:45:00|671.1|670.1|671.1|670.1|671.1|670.1|671.1|670.1|0
1759873800000|2025-10-07 21:50:00|671.3|670.3|671.1|670.1|671.3|670.3|671.1|670.1|1
1759881600000|2025-10-08 00:00:00|672.1|671.1|671.6|670.6|672.4|671.4|671.6|670.6|191
1759881900000|2025-10-08 00:05:00|671.8|670.8|671.9|670.9|671.9|670.9|671.6|670.6|67
1759882200000|2025-10-08 00:10:00|672|671|672|671|672.4|671.4|671.9|670.9|113
1759882500000|2025-10-08 00:15:00|672.1|671.1|672.4|671.4|672.4|671.4|672.1|671.1|32
1759882800000|2025-10-08 00:20:00|672.8|671.8|672.6|671.6|672.8|671.8|672.6|671.6|66
1759883100000|2025-10-08 00:25:00|672.9|671.9|672.8|671.8|673|672|672.8|671.8|86
1759883400000|2025-10-08 00:30:00|672.9|671.9|672.8|671.8|672.9|671.9|672.8|671.8|0
1759883700000|2025-10-08 00:35:00|672.9|671.9|673|672|673|672|672.9|671.9|5
1759884000000|2025-10-08 00:40:00|672.9|671.9|672.9|671.9|673|672|672.8|671.8|19
1759884300000|2025-10-08 00:45:00|672.8|671.8|673.1|672.1|673.3|672.3|672.8|671.8|216
1759884600000|2025-10-08 00:50:00|673|672|673|672|673.1|672.1|673|672|1
1759884900000|2025-10-08 00:55:00|673.1|672.1|673.1|672.1|673.1|672.1|673|672|15
1759885200000|2025-10-08 01:00:00|673|672|673|672|673|672|672.9|671.9|12
1759885500000|2025-10-08 01:05:00|673.1|672.1|673|672|673.1|672.1|673|672|2
1759885800000|2025-10-08 01:10:00|673.1|672.1|673.1|672.1|673.1|672.1|673|672|2
1759886100000|2025-10-08 01:15:00|673|672|673.3|672.3|673.4|672.4|673|672|5
1759886400000|2025-10-08 01:20:00|673.4|672.4|673.4|672.4|673.4|672.4|673.4|672.4|1
1759886700000|2025-10-08 01:25:00|673.9|672.9|673.9|672.9|674|673|673.8|672.8|121
1759887000000|2025-10-08 01:30:00|674|673|673.8|672.8|674|673|673.6|672.6|8
1759887300000|2025-10-08 01:35:00|673.6|672.6|673.4|672.4|673.8|672.8|673.3|672.3|2
1759887600000|2025-10-08 01:40:00|673.3|672.3|673.3|672.3|673.5|672.5|673.3|672.3|0
1759887900000|2025-10-08 01:45:00|673.4|672.4|673.4|672.4|673.5|672.5|673.4|672.4|2
1759888200000|2025-10-08 01:50:00|673.5|672.5|673.6|672.6|673.8|672.8|673.4|672.4|1
1759888500000|2025-10-08 01:55:00|673.5|672.5|673.5|672.5|673.6|672.6|673.5|672.5|4
1759888800000|2025-10-08 02:00:00|673.6|672.6|674|673|674|673|673.5|672.5|21
1759889100000|2025-10-08 02:05:00|674.1|673.1|674.1|673.1|674.3|673.3|674.1|673.1|3
1759889400000|2025-10-08 02:10:00|674|673|674.1|673.1|674.1|673.1|673.9|672.9|12
1759889700000|2025-10-08 02:15:00|674.4|673.4|674.1|673.1|674.4|673.4|674.1|673.1|20
1759890000000|2025-10-08 02:20:00|674.3|673.3|674.6|673.6|674.8|673.8|674.3|673.3|28
1759890300000|2025-10-08 02:25:00|674.8|673.8|674.5|673.5|674.9|673.9|674.5|673.5|17
1759890600000|2025-10-08 02:30:00|674.4|673.4|674.8|673.8|674.9|673.9|674.3|673.3|112
1759890900000|2025-10-08 02:35:00|674.6|673.6|674.6|673.6|674.6|673.6|674.5|673.5|2
1759891200000|2025-10-08 02:40:00|674.5|673.5|674.4|673.4|674.5|673.5|674.4|673.4|42
1759891500000|2025-10-08 02:45:00|674|673|674|673|674|673|673.6|672.6|156
1759891800000|2025-10-08 02:50:00|673.9|672.9|673.5|672.5|673.9|672.9|673.5|672.5|12
1759892100000|2025-10-08 02:55:00|673.4|672.4|673.8|672.8|673.9|672.9|673.4|672.4|7
1759892400000|2025-10-08 03:00:00|673.6|672.6|673.6|672.6|673.6|672.6|673.6|672.6|3
1759892700000|2025-10-08 03:05:00|673.5|672.5|673.6|672.6|673.9|672.9|673.5|672.5|1237
1759893000000|2025-10-08 03:10:00|673.8|672.8|673.9|672.9|674.1|673.1|673.8|672.8|9
1759893300000|2025-10-08 03:15:00|673.8|672.8|673.8|672.8|674|673|673.6|672.6|16
1759893600000|2025-10-08 03:20:00|673.9|672.9|673.8|672.8|674|673|673.8|672.8|0
1759893900000|2025-10-08 03:25:00|673.9|672.9|673.8|672.8|673.9|672.9|673.8|672.8|1
1759894200000|2025-10-08 03:30:00|673.6|672.6|673.3|672.3|673.6|672.6|673|672|4
1759894500000|2025-10-08 03:35:00|673.4|672.4|673.5|672.5|673.5|672.5|673.4|672.4|0
1759894800000|2025-10-08 03:40:00|673.4|672.4|673.5|672.5|673.5|672.5|673.4|672.4|2
1759895100000|2025-10-08 03:45:00|673.4|672.4|673.4|672.4|673.6|672.6|673.4|672.4|2
1759895400000|2025-10-08 03:50:00|673.5|672.5|672.8|671.8|673.5|672.5|672.8|671.8|229
1759895700000|2025-10-08 03:55:00|||||||||1
1759896000000|2025-10-08 04:00:00|672.9|671.9|672.9|671.9|672.9|671.9|672.9|671.9|5
1759896300000|2025-10-08 04:05:00|672.8|671.8|672.9|671.9|672.9|671.9|672.6|671.6|5
1759896900000|2025-10-08 04:15:00|672.8|671.8|672.9|671.9|673|672|672.6|671.6|16
1759897200000|2025-10-08 04:20:00|673|672|673|672|673|672|673|672|0
1759897500000|2025-10-08 04:25:00|672.8|671.8|672.8|671.8|673|672|672.8|671.8|5
1759897800000|2025-10-08 04:30:00|672.6|671.6|672.4|671.4|672.6|671.6|672.4|671.4|16
1759898100000|2025-10-08 04:35:00|672.3|671.3|672.1|671.1|672.4|671.4|672|671|1
1759898400000|2025-10-08 04:40:00|672.4|671.4|672.3|671.3|672.4|671.4|672.3|671.3|12
1759898700000|2025-10-08 04:45:00|672.4|671.4|672.4|671.4|672.4|671.4|672.4|671.4|0
1759899000000|2025-10-08 04:50:00|672.5|671.5|672.5|671.5|672.6|671.6|672.5|671.5|10
1759899300000|2025-10-08 04:55:00|672.6|671.6|672.9|671.9|672.9|671.9|672.6|671.6|0
1759899600000|2025-10-08 05:00:00|672.8|671.8|672.6|671.6|672.8|671.8|672.6|671.6|2
1759899900000|2025-10-08 05:05:00|672.8|671.8|672.8|671.8|672.8|671.8|672.6|671.6|8
1759900200000|2025-10-08 05:10:00|672.6|671.6|672.6|671.6|672.8|671.8|672.6|671.6|4
1759900500000|2025-10-08 05:15:00|||||||||1
1759900800000|2025-10-08 05:20:00|672.8|671.8|672.9|671.9|672.9|671.9|672.6|671.6|5
1759901100000|2025-10-08 05:25:00|673|672|673.1|672.1|673.1|672.1|673|672|9
1759901400000|2025-10-08 05:30:00|673.3|672.3|673.3|672.3|673.4|672.4|673.1|672.1|2
1759901700000|2025-10-08 05:35:00|673.1|672.1|673.1|672.1|673.4|672.4|673.1|672.1|40
1759902000000|2025-10-08 05:40:00|673.3|672.3|673.4|672.4|673.4|672.4|673.1|672.1|4
1759902300000|2025-10-08 05:45:00|673.3|672.3|673.4|672.4|673.5|672.5|673.1|672.1|10
1759902600000|2025-10-08 05:50:00|673.5|672.5|673.6|672.6|673.6|672.6|673.5|672.5|12
1759902900000|2025-10-08 05:55:00|673.4|672.4|673|672|673.5|672.5|673|672|7
1759903200000|2025-10-08 06:00:00|673.1|672.1|673|672|673.4|672.4|672.9|671.9|40
1759903500000|2025-10-08 06:05:00|673.1|672.1|672.9|671.9|673.6|672.6|672.9|671.9|100
1759903800000|2025-10-08 06:10:00|673.1|672.1|672.8|671.8|673.1|672.1|672.8|671.8|62
1759904100000|2025-10-08 06:15:00|672.6|671.6|673.4|672.4|673.6|672.6|672.5|671.5|129
1759904400000|2025-10-08 06:20:00|673.3|672.3|672.6|671.6|674.6|673.6|672.6|671.6|339
1759904700000|2025-10-08 06:25:00|672.8|671.8|671.9|670.9|672.8|671.8|671.9|670.9|397
1759905000000|2025-10-08 06:30:00|672.1|671.1|672.6|671.6|672.6|671.6|671.9|670.9|322
1759905300000|2025-10-08 06:35:00|672.5|671.5|673.4|672.4|673.4|672.4|672.5|671.5|195
1759905600000|2025-10-08 06:40:00|673.6|672.6|673.8|672.8|674.9|673.9|673.6|672.6|868
1759905900000|2025-10-08 06:45:00|673.9|672.9|672.9|671.9|673.9|672.9|672.9|671.9|30
1759906200000|2025-10-08 06:50:00|672.8|671.8|673.6|672.6|673.6|672.6|672.4|671.4|407
1759906500000|2025-10-08 06:55:00|673.8|672.8|674.5|673.5|674.8|673.8|673.8|672.8|415
1759906800000|2025-10-08 07:00:00|674.6|673.6|674.6|673.6|674.9|673.9|674.3|673.3|93
1759907100000|2025-10-08 07:05:00|674.9|673.9|674.8|673.8|675|674|674.4|673.4|128
1759907400000|2025-10-08 07:10:00|674.9|673.9|675.6|674.6|675.6|674.6|674.1|673.1|440
1759907700000|2025-10-08 07:15:00|675.5|674.5|675.9|674.9|675.9|674.9|675.4|674.4|656
1759908000000|2025-10-08 07:20:00|676.1|675.1|676.1|675.1|676.4|675.4|675.9|674.9|135
1759908300000|2025-10-08 07:25:00|676.3|675.3|675.3|674.3|676.4|675.4|675.1|674.1|236
1759908600000|2025-10-08 07:30:00|675.4|674.4|675.4|674.4|675.4|674.4|675|674|204
1759908900000|2025-10-08 07:35:00|675.5|674.5|674.6|673.6|675.6|674.6|674.6|673.6|150
1759909200000|2025-10-08 07:40:00|674.5|673.5|673.3|672.3|674.6|673.6|673.1|672.1|301
1759909500000|2025-10-08 07:45:00|673.1|672.1|672.9|671.9|673.1|672.1|672.5|671.5|312
1759909800000|2025-10-08 07:50:00|673.1|672.1|674.1|673.1|674.8|673.8|673.1|672.1|464
1759910100000|2025-10-08 07:55:00|674|673|674.4|673.4|674.9|673.9|674|673|460
1759910400000|2025-10-08 08:00:00|674.6|673.6|672.4|671.4|674.6|673.6|672.1|671.1|2925
1759910700000|2025-10-08 08:05:00|672.6|671.6|672.6|671.6|673.4|672.4|671.9|670.9|291
1759911000000|2025-10-08 08:10:00|672.8|671.8|673|672|673.1|672.1|672.3|671.3|276
1759911300000|2025-10-08 08:15:00|672.9|671.9|672.4|671.4|673|672|672.1|671.1|274
1759911600000|2025-10-08 08:20:00|672.3|671.3|671.9|670.9|672.4|671.4|671.3|670.3|324
1759911900000|2025-10-08 08:25:00|671.8|670.8|673.9|672.9|674.4|673.4|671.6|670.6|1367
1759912200000|2025-10-08 08:30:00|673.8|672.8|672.4|671.4|674.4|673.4|672.1|671.1|2036
1759912500000|2025-10-08 08:35:00|672.5|671.5|673.4|672.4|673.4|672.4|672.4|671.4|179
1759912800000|2025-10-08 08:40:00|673.1|672.1|673.1|672.1|673.8|672.8|672.9|671.9|423
1759913100000|2025-10-08 08:45:00|673.3|672.3|672|671|673.4|672.4|671.6|670.6|401
1759913400000|2025-10-08 08:50:00|672.1|671.1|671.3|670.3|672.4|671.4|670.5|669.5|1995
1759913700000|2025-10-08 08:55:00|671.4|670.4|670.6|669.6|671.5|670.5|670.1|669.1|312
1759914000000|2025-10-08 09:00:00|670.9|669.9|670.4|669.4|671.1|670.1|669.9|668.9|463
1759914300000|2025-10-08 09:05:00|670.6|669.6|672.6|671.6|672.9|671.9|670.6|669.6|428
1759914600000|2025-10-08 09:10:00|672.8|671.8|673.3|672.3|673.6|672.6|672.1|671.1|295
1759914900000|2025-10-08 09:15:00|673.4|672.4|674.1|673.1|674.6|673.6|673.1|672.1|445
1759915200000|2025-10-08 09:20:00|674.4|673.4|674.1|673.1|674.4|673.4|673.9|672.9|277
1759915500000|2025-10-08 09:25:00|674.4|673.4|674.1|673.1|674.4|673.4|674|673|378
1759915800000|2025-10-08 09:30:00|674|673|673.9|672.9|674.9|673.9|673.6|672.6|433
1759916100000|2025-10-08 09:35:00|673.8|672.8|673.1|672.1|673.9|672.9|673.1|672.1|337
1759916400000|2025-10-08 09:40:00|673.3|672.3|674.1|673.1|674.4|673.4|672.9|671.9|1542
1759916700000|2025-10-08 09:45:00|674.3|673.3|674.1|673.1|674.4|673.4|673.6|672.6|406
1759917000000|2025-10-08 09:50:00|674.3|673.3|674.1|673.1|674.4|673.4|673.6|672.6|277
1759917300000|2025-10-08 09:55:00|674.3|673.3|673.4|672.4|674.4|673.4|672.9|671.9|275
1759917600000|2025-10-08 10:00:00|673.3|672.3|673.4|672.4|673.4|672.4|673|672|211
1759917900000|2025-10-08 10:05:00|673.3|672.3|673.6|672.6|673.6|672.6|673.1|672.1|74
1759918200000|2025-10-08 10:10:00|673.5|672.5|673.5|672.5|673.6|672.6|673.4|672.4|85
1759918500000|2025-10-08 10:15:00|673.6|672.6|673.8|672.8|673.9|672.9|673.1|672.1|252
1759918800000|2025-10-08 10:20:00|673.9|672.9|672|671|673.9|672.9|672|671|515
1759919100000|2025-10-08 10:25:00|671.9|670.9|671.4|670.4|672.4|671.4|671.4|670.4|331
1759919400000|2025-10-08 10:30:00|671.3|670.3|670.9|669.9|671.6|670.6|670.6|669.6|134
1759919700000|2025-10-08 10:35:00|670.8|669.8|670.9|669.9|671|670|669.9|668.9|542
1759920000000|2025-10-08 10:40:00|671.1|670.1|672.5|671.5|672.6|671.6|670.6|669.6|1692
1759920300000|2025-10-08 10:45:00|672.6|671.6|672.1|671.1|672.6|671.6|671.9|670.9|723
1759920600000|2025-10-08 10:50:00|672.3|671.3|671.6|670.6|672.6|671.6|671.4|670.4|1605
1759920900000|2025-10-08 10:55:00|671.8|670.8|671.9|670.9|672.1|671.1|671.6|670.6|126
1759921200000|2025-10-08 11:00:00|672.1|671.1|672.9|671.9|672.9|671.9|671.9|670.9|186
1759921500000|2025-10-08 11:05:00|673.1|672.1|673.4|672.4|673.4|672.4|673.1|672.1|88
1759921800000|2025-10-08 11:10:00|673.5|672.5|673.4|672.4|673.6|672.6|673.1|672.1|302
1759922100000|2025-10-08 11:15:00|673.3|672.3|673.6|672.6|673.6|672.6|673.1|672.1|90
1759922400000|2025-10-08 11:20:00|673.4|672.4|673.6|672.6|673.9|672.9|673.4|672.4|84
1759922700000|2025-10-08 11:25:00|673.8|672.8|673.4|672.4|673.9|672.9|673.3|672.3|90
1759923000000|2025-10-08 11:30:00|673.3|672.3|673.4|672.4|673.9|672.9|673.3|672.3|88
1759923300000|2025-10-08 11:35:00|673.5|672.5|673.9|672.9|674.1|673.1|673.3|672.3|417
1759923600000|2025-10-08 11:40:00|673.8|672.8|673.6|672.6|673.9|672.9|673.6|672.6|58
1759923900000|2025-10-08 11:45:00|673.4|672.4|673.9|672.9|673.9|672.9|673.4|672.4|94
1759924200000|2025-10-08 11:50:00|674|673|674.4|673.4|674.4|673.4|673.6|672.6|100
1759924500000|2025-10-08 11:55:00|674.6|673.6|674.6|673.6|674.9|673.9|674.1|673.1|1430
1759924800000|2025-10-08 12:00:00|674.5|673.5|674.1|673.1|674.9|673.9|673.6|672.6|591
1759925100000|2025-10-08 12:05:00|673.9|672.9|674.1|673.1|674.1|673.1|673.6|672.6|547
1759925400000|2025-10-08 12:10:00|674.4|673.4|675.1|674.1|675.3|674.3|674.4|673.4|322
1759925700000|2025-10-08 12:15:00|675.3|674.3|674.9|673.9|675.4|674.4|674.9|673.9|123
1759926000000|2025-10-08 12:20:00|675|674|675.1|674.1|675.4|674.4|674.6|673.6|387
1759926300000|2025-10-08 12:25:00|675|674|674.6|673.6|675.1|674.1|674.4|673.4|284
1759926600000|2025-10-08 12:30:00|674.9|673.9|674.4|673.4|675.3|674.3|674.4|673.4|366
1759926900000|2025-10-08 12:35:00|674.6|673.6|674.6|673.6|674.9|673.9|674.4|673.4|77
1759927200000|2025-10-08 12:40:00|674.5|673.5|673.9|672.9|674.6|673.6|673.9|672.9|307
1759927500000|2025-10-08 12:45:00|673.8|672.8|674|673|674.1|673.1|673.6|672.6|245
1759927800000|2025-10-08 12:50:00|673.9|672.9|673.4|672.4|674.1|673.1|673.4|672.4|265
1759928100000|2025-10-08 12:55:00|673.1|672.1|672.9|671.9|673.1|672.1|672.6|671.6|450
1759928400000|2025-10-08 13:00:00|672.6|671.6|671.4|670.4|673.1|672.1|671.1|670.1|1988
1759928700000|2025-10-08 13:05:00|671.3|670.3|671.4|670.4|671.4|670.4|670.1|669.1|901
1759929000000|2025-10-08 13:10:00|671.6|670.6|670.4|669.4|671.6|670.6|670.4|669.4|665
1759929300000|2025-10-08 13:15:00|670.3|669.3|669.5|668.5|670.4|669.4|668.4|667.4|849
1759929600000|2025-10-08 13:20:00|669.4|668.4|669.9|668.9|670.1|669.1|669.1|668.1|385
1759929900000|2025-10-08 13:25:00|669.6|668.6|670.1|669.1|670.1|669.1|669.6|668.6|257
1759930200000|2025-10-08 13:30:00|669.9|668.9|670.3|669.3|670.6|669.6|669.5|668.5|881
1759930500000|2025-10-08 13:35:00|670.4|669.4|669.9|668.9|670.9|669.9|669.6|668.6|313
1759930800000|2025-10-08 13:40:00|670|669|669.6|668.6|670|669|669.1|668.1|726
1759931100000|2025-10-08 13:45:00|669.4|668.4|669.8|668.8|669.9|668.9|669.4|668.4|448
1759931400000|2025-10-08 13:50:00|669.9|668.9|669.4|668.4|670.4|669.4|669.4|668.4|703
1759931700000|2025-10-08 13:55:00|669.1|668.1|668|667|669.4|668.4|668|667|2345
1759932000000|2025-10-08 14:00:00|667.9|666.9|668.4|667.4|668.9|667.9|667.9|666.9|334
1759932300000|2025-10-08 14:05:00|668.5|667.5|669.4|668.4|669.4|668.4|667.9|666.9|911
1759932600000|2025-10-08 14:10:00|669.3|668.3|670.5|669.5|670.8|669.8|669.1|668.1|585
1759932900000|2025-10-08 14:15:00|670.6|669.6|671.6|670.6|671.6|670.6|670.5|669.5|307
1759933200000|2025-10-08 14:20:00|671.4|670.4|670.9|669.9|671.6|670.6|670.6|669.6|503
1759933500000|2025-10-08 14:25:00|670.8|669.8|670.5|669.5|671|670|670.1|669.1|1695
1759933800000|2025-10-08 14:30:00|669.6|668.6|669.9|668.9|671.9|670.9|669.6|668.6|2949
1759934100000|2025-10-08 14:35:00|670.1|669.1|669.6|668.6|671.9|670.9|668.8|667.8|1536
1759934400000|2025-10-08 14:40:00|669.9|668.9|671.4|670.4|671.6|670.6|669.4|668.4|463
1759934700000|2025-10-08 14:45:00|671.5|670.5|671.4|670.4|671.5|670.5|670.4|669.4|550
1759935000000|2025-10-08 14:50:00|671.5|670.5|672.4|671.4|672.6|671.6|671.4|670.4|398
1759935300000|2025-10-08 14:55:00|672.3|671.3|672.6|671.6|672.6|671.6|671.6|670.6|690
1759935600000|2025-10-08 15:00:00|672.8|671.8|674|673|674.1|673.1|672.6|671.6|1486
1759935900000|2025-10-08 15:05:00|674.1|673.1|674.1|673.1|674.4|673.4|673.6|672.6|1332
1759936200000|2025-10-08 15:10:00|674.4|673.4|674.9|673.9|675.3|674.3|674.3|673.3|958
1759936500000|2025-10-08 15:15:00|674.8|673.8|675.8|674.8|675.9|674.9|674.8|673.8|307
1759936800000|2025-10-08 15:20:00|675.6|674.6|675.1|674.1|676.3|675.3|674.9|673.9|1065
1759937100000|2025-10-08 15:25:00|675|674|675.3|674.3|675.6|674.6|674.9|673.9|2763
1759937400000|2025-10-08 15:30:00|675.4|674.4|674.8|673.8|676.1|675.1|673.6|672.6|1796
1759937700000|2025-10-08 15:35:00|674.6|673.6|674.6|673.6|674.6|673.6|674.4|673.4|111
1759938000000|2025-10-08 15:40:00|674.8|673.8|674.6|673.6|674.9|673.9|674.4|673.4|625
1759938300000|2025-10-08 15:45:00|674.8|673.8|675.4|674.4|675.4|674.4|674.5|673.5|714
1759938600000|2025-10-08 15:50:00|675.5|674.5|674.9|673.9|675.6|674.6|674.6|673.6|159
1759938900000|2025-10-08 15:55:00|674.8|673.8|674.9|673.9|675.4|674.4|674.6|673.6|410
1759939200000|2025-10-08 16:00:00|675.1|674.1|675.1|674.1|675.4|674.4|674.9|673.9|306
1759939500000|2025-10-08 16:05:00|675|674|673.6|672.6|675.1|674.1|673.6|672.6|1354
1759939800000|2025-10-08 16:10:00|673.9|672.9|673.1|672.1|674.1|673.1|673.1|672.1|155
1759940100000|2025-10-08 16:15:00|673.4|672.4|673.9|672.9|673.9|672.9|672.9|671.9|1547
1759940400000|2025-10-08 16:20:00|674|673|673.1|672.1|674|673|673.1|672.1|91
1759940700000|2025-10-08 16:25:00|673.3|672.3|672.5|671.5|673.3|672.3|671.6|670.6|801
1759941000000|2025-10-08 16:30:00|672.6|671.6|673.4|672.4|673.4|672.4|672.4|671.4|105
1759941300000|2025-10-08 16:35:00|673.3|672.3|673.5|672.5|673.8|672.8|673.3|672.3|62
1759941600000|2025-10-08 16:40:00|673.6|672.6|674.4|673.4|674.6|673.6|673.6|672.6|1196
1759941900000|2025-10-08 16:45:00|674.3|673.3|674.4|673.4|674.9|673.9|674.3|673.3|1360
1759942200000|2025-10-08 16:50:00|674.6|673.6|674.8|673.8|674.9|673.9|674.6|673.6|259
1759942500000|2025-10-08 16:55:00|674.6|673.6|674.9|673.9|674.9|673.9|674.3|673.3|311
1759942800000|2025-10-08 17:00:00|674.6|673.6|675.1|674.1|675.3|674.3|674.1|673.1|362
1759943100000|2025-10-08 17:05:00|674.9|673.9|674.9|673.9|675.4|674.4|674.6|673.6|690
1759943400000|2025-10-08 17:10:00|675.1|674.1|675.1|674.1|675.1|674.1|674.9|673.9|255
1759943700000|2025-10-08 17:15:00|675.4|674.4|675.1|674.1|675.4|674.4|675.1|674.1|475
1759944000000|2025-10-08 17:20:00|675.3|674.3|674.8|673.8|675.4|674.4|674.4|673.4|403
1759944300000|2025-10-08 17:25:00|674.9|673.9|675.9|674.9|675.9|674.9|674.8|673.8|292
1759944600000|2025-10-08 17:30:00|675.8|674.8|675.9|674.9|676.1|675.1|675.5|674.5|177
1759944900000|2025-10-08 17:35:00|675.6|674.6|675.1|674.1|675.6|674.6|674.9|673.9|134
1759945200000|2025-10-08 17:40:00|675.3|674.3|675.1|674.1|675.4|674.4|675.1|674.1|390
1759945500000|2025-10-08 17:45:00|675.4|674.4|675.6|674.6|675.6|674.6|675.3|674.3|1657
1759945800000|2025-10-08 17:50:00|675.8|674.8|675.6|674.6|676.1|675.1|675.5|674.5|127
1759946100000|2025-10-08 17:55:00|675.4|674.4|675.6|674.6|675.6|674.6|675.4|674.4|118
1759946400000|2025-10-08 18:00:00|675.4|674.4|675.4|674.4|675.6|674.6|675.1|674.1|101
1759946700000|2025-10-08 18:05:00|675.5|674.5|674.9|673.9|675.6|674.6|674.4|673.4|73
1759947000000|2025-10-08 18:10:00|674.6|673.6|675.1|674.1|675.1|674.1|674.6|673.6|193
1759947300000|2025-10-08 18:15:00|675|674|675|674|675.4|674.4|674.6|673.6|110
1759947600000|2025-10-08 18:20:00|674.9|673.9|674.9|673.9|675.1|674.1|674.6|673.6|156
1759947900000|2025-10-08 18:25:00|674.8|673.8|674.1|673.1|674.9|673.9|673.9|672.9|724
1759948200000|2025-10-08 18:30:00|674.4|673.4|674.6|673.6|674.6|673.6|674.1|673.1|47
1759948500000|2025-10-08 18:35:00|674.9|673.9|674.3|673.3|675.1|674.1|673.9|672.9|327
1759948800000|2025-10-08 18:40:00|674.1|673.1|673.6|672.6|674.3|673.3|673.6|672.6|31
1759949100000|2025-10-08 18:45:00|673.8|672.8|673.6|672.6|673.9|672.9|673.4|672.4|95
1759949400000|2025-10-08 18:50:00|673.4|672.4|673.1|672.1|673.5|672.5|673.1|672.1|31
1759949700000|2025-10-08 18:55:00|673|672|673.1|672.1|673.1|672.1|672.9|671.9|4
1759950000000|2025-10-08 19:00:00|673|672|672.9|671.9|673|672|672.9|671.9|12
1759950300000|2025-10-08 19:05:00|673|672|672.9|671.9|673.1|672.1|672.9|671.9|3
1759950600000|2025-10-08 19:10:00|673|672|672.6|671.6|673|672|672.6|671.6|17
1759950900000|2025-10-08 19:15:00|672.8|671.8|673.1|672.1|673.1|672.1|672.8|671.8|7
1759951200000|2025-10-08 19:20:00|673.3|672.3|673.1|672.1|673.3|672.3|673.1|672.1|7
1759951500000|2025-10-08 19:25:00|673|672|673.4|672.4|673.4|672.4|673|672|59
1759951800000|2025-10-08 19:30:00|673.3|672.3|673|672|673.3|672.3|672.9|671.9|10
1759952100000|2025-10-08 19:35:00|672.9|671.9|673.6|672.6|673.6|672.6|672.9|671.9|26
1759952400000|2025-10-08 19:40:00|673.4|672.4|673.6|672.6|673.6|672.6|673.1|672.1|14
1759952700000|2025-10-08 19:45:00|673.4|672.4|673.5|672.5|673.5|672.5|673.4|672.4|25
1759953000000|2025-10-08 19:50:00|673.4|672.4|674.1|673.1|674.1|673.1|673.4|672.4|687
1759953300000|2025-10-08 19:55:00|674|673|673.4|672.4|674|673|673.4|672.4|461
1759953600000|2025-10-08 20:00:00|673.1|672.1|673.4|672.4|673.4|672.4|673.1|672.1|35
1759953900000|2025-10-08 20:05:00|673.3|672.3|673.3|672.3|673.3|672.3|673.3|672.3|1
1759954200000|2025-10-08 20:10:00|673.1|672.1|673.6|672.6|673.6|672.6|673.1|672.1|11
1759954500000|2025-10-08 20:15:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|4
1759954800000|2025-10-08 20:20:00|673.9|672.9|673.6|672.6|673.9|672.9|673.6|672.6|53
1759955100000|2025-10-08 20:25:00|673.4|672.4|672.9|671.9|673.5|672.5|672.9|671.9|67
1759955400000|2025-10-08 20:30:00|673.1|672.1|672.9|671.9|673.1|672.1|672.9|671.9|1
1759955700000|2025-10-08 20:35:00|672.8|671.8|672.9|671.9|672.9|671.9|672.6|671.6|54
1759956000000|2025-10-08 20:40:00|673|672|673.1|672.1|673.1|672.1|673|672|54
1759956300000|2025-10-08 20:45:00|673|672|672.8|671.8|673.1|672.1|672.6|671.6|16
1759956600000|2025-10-08 20:50:00|672.9|671.9|672.3|671.3|672.9|671.9|672.1|671.1|28
1759956900000|2025-10-08 20:55:00|672.4|671.4|672.4|671.4|672.5|671.5|672.4|671.4|35
1759957200000|2025-10-08 21:00:00|672.5|671.5|672.5|671.5|672.5|671.5|672.5|671.5|0
1759958400000|2025-10-08 21:20:00|672.6|671.6|672.6|671.6|672.6|671.6|672.6|671.6|0
1759958700000|2025-10-08 21:25:00|672.5|671.5|672.6|671.6|672.6|671.6|672.5|671.5|0
1759960200000|2025-10-08 21:50:00|672.8|671.8|673.9|670.9|673.9|671.8|672.8|670.9|0
1759960500000|2025-10-08 21:55:00|672.8|671.8|673.9|670.9|673.9|671.8|672.8|670.9|0
1759968000000|2025-10-09 00:00:00|670.4|669.4|669.5|668.5|671.3|670.3|669.4|668.4|82
1759968300000|2025-10-09 00:05:00|669.8|668.8|669.8|668.8|669.9|668.9|669.4|668.4|28
1759968600000|2025-10-09 00:10:00|670|669|669.9|668.9|670.1|669.1|669.9|668.9|52
1759968900000|2025-10-09 00:15:00|669.8|668.8|669.3|668.3|669.8|668.8|669.1|668.1|15
1759969200000|2025-10-09 00:20:00|669.4|668.4|669.1|668.1|669.5|668.5|669|668|35
1759969500000|2025-10-09 00:25:00|669|668|669.3|668.3|669.3|668.3|669|668|5
1759969800000|2025-10-09 00:30:00|669.1|668.1|669.5|668.5|669.5|668.5|669|668|31
1759970100000|2025-10-09 00:35:00|669.3|668.3|669.5|668.5|669.5|668.5|669.1|668.1|31
1759970400000|2025-10-09 00:40:00|669.4|668.4|669.5|668.5|669.5|668.5|669|668|9
1759970700000|2025-10-09 00:45:00|669.6|668.6|669.4|668.4|669.6|668.6|669.4|668.4|3
1759971000000|2025-10-09 00:50:00|669.3|668.3|669.3|668.3|669.4|668.4|669.3|668.3|4
1759971300000|2025-10-09 00:55:00|669.4|668.4|670|669|670|669|669.4|668.4|68
1759971600000|2025-10-09 01:00:00|670.1|669.1|669.8|668.8|670.5|669.5|668.8|667.8|65
1759971900000|2025-10-09 01:05:00|669.6|668.6|670.8|669.8|671|670|669.6|668.6|56
1759972200000|2025-10-09 01:10:00|670.6|669.6|670.5|669.5|671.4|670.4|670.3|669.3|32
1759972500000|2025-10-09 01:15:00|670.6|669.6|670.9|669.9|670.9|669.9|670.5|669.5|5
1759973700000|2025-10-09 01:35:00|670.8|669.8|671.5|670.5|671.5|670.5|670.8|669.8|3
1759974000000|2025-10-09 01:40:00|671.4|670.4|671.3|670.3|671.8|670.8|671.3|670.3|5
1759974300000|2025-10-09 01:45:00|671.4|670.4|671.4|670.4|671.4|670.4|671.1|670.1|10
1759974600000|2025-10-09 01:50:00|671.3|670.3|671.3|670.3|671.4|670.4|670.8|669.8|17
1759974900000|2025-10-09 01:55:00|671.1|670.1|671.3|670.3|671.3|670.3|671|670|2
1759975200000|2025-10-09 02:00:00|671.4|670.4|670.9|669.9|671.5|670.5|670.6|669.6|30
1759975500000|2025-10-09 02:05:00|671|670|671.1|670.1|671.3|670.3|670.9|669.9|1
1759975800000|2025-10-09 02:10:00|671.3|670.3|671.3|670.3|671.5|670.5|671.1|670.1|5
1759976100000|2025-10-09 02:15:00|671.4|670.4|671|670|671.4|670.4|671|670|2
1759976400000|2025-10-09 02:20:00|671.1|670.1|671.4|670.4|671.5|670.5|671.1|670.1|2
1759976700000|2025-10-09 02:25:00|671.1|670.1|671.1|670.1|671.3|670.3|671.1|670.1|2
1759977000000|2025-10-09 02:30:00|671.4|670.4|669.6|668.6|671.5|670.5|669.6|668.6|80
1759977300000|2025-10-09 02:35:00|669.8|668.8|670.3|669.3|670.5|669.5|669.8|668.8|6
1759977600000|2025-10-09 02:40:00|670.4|669.4|670.3|669.3|670.5|669.5|670.3|669.3|1
1759977900000|2025-10-09 02:45:00|670.4|669.4|670.9|669.9|670.9|669.9|670.3|669.3|77
1759978200000|2025-10-09 02:50:00|670.8|669.8|670.5|669.5|671|670|670.3|669.3|29
1759978500000|2025-10-09 02:55:00|670.4|669.4|670.6|669.6|670.6|669.6|670.1|669.1|30
1759978800000|2025-10-09 03:00:00|670.8|669.8|670.6|669.6|671|670|670.6|669.6|13
1759979100000|2025-10-09 03:05:00|670.5|669.5|670.5|669.5|670.8|669.8|670.3|669.3|12
1759979400000|2025-10-09 03:10:00|670.6|669.6|671|670|671|670|670.5|669.5|4
1759979700000|2025-10-09 03:15:00|671.1|670.1|670.8|669.8|671.1|670.1|670.8|669.8|0
1759980000000|2025-10-09 03:20:00|670.9|669.9|671|670|671.3|670.3|670.8|669.8|17
1759980300000|2025-10-09 03:25:00|670.9|669.9|670.9|669.9|671|670|670.9|669.9|4
1759980600000|2025-10-09 03:30:00|671.3|670.3|671.4|670.4|671.8|670.8|671.1|670.1|43
1759980900000|2025-10-09 03:35:00|671.3|670.3|671.3|670.3|671.4|670.4|671.3|670.3|5
1759981200000|2025-10-09 03:40:00|671.4|670.4|671.3|670.3|671.5|670.5|671.3|670.3|2
1759981500000|2025-10-09 03:45:00|671.1|670.1|670.9|669.9|671.1|670.1|670.9|669.9|4
1759981800000|2025-10-09 03:50:00|671|670|670.8|669.8|671|670|670.8|669.8|3
1759982100000|2025-10-09 03:55:00|670.6|669.6|670.6|669.6|670.8|669.8|670.6|669.6|3
1759982400000|2025-10-09 04:00:00|670.8|669.8|671|670|671.1|670.1|670.6|669.6|14
1759982700000|2025-10-09 04:05:00|||||||||3
1759983000000|2025-10-09 04:10:00|670.9|669.9|671.1|670.1|671.1|670.1|670.9|669.9|7
1759983300000|2025-10-09 04:15:00|671|670|670.9|669.9|671.1|670.1|670.9|669.9|4
1759983600000|2025-10-09 04:20:00|671.1|670.1|671.1|670.1|671.1|670.1|671|670|266
1759983900000|2025-10-09 04:25:00|671.3|670.3|671.3|670.3|671.4|670.4|671.1|670.1|5
1759984200000|2025-10-09 04:30:00|671.1|670.1|671.1|670.1|671.3|670.3|670.9|669.9|14
1759984500000|2025-10-09 04:35:00|671|670|671|670|671.1|670.1|671|670|9
1759984800000|2025-10-09 04:40:00|671.1|670.1|670.8|669.8|671.1|670.1|670.8|669.8|29
1759985100000|2025-10-09 04:45:00|671|670|671.1|670.1|671.1|670.1|670.9|669.9|10
1759985400000|2025-10-09 04:50:00|671|670|671|670|671|670|671|670|8
1759985700000|2025-10-09 04:55:00|671.3|670.3|671.3|670.3|671.3|670.3|671.3|670.3|1
1759986000000|2025-10-09 05:00:00|671.6|670.6|671.5|670.5|671.6|670.6|671.5|670.5|2
1759986300000|2025-10-09 05:05:00|671.6|670.6|671.6|670.6|671.9|670.9|671.6|670.6|7
1759986600000|2025-10-09 05:10:00|671.5|670.5|671.6|670.6|671.6|670.6|671.5|670.5|4
1759986900000|2025-10-09 05:15:00|671.5|670.5|671.6|670.6|671.9|670.9|671.5|670.5|17
1759987200000|2025-10-09 05:20:00|671.8|670.8|671.5|670.5|671.8|670.8|671.5|670.5|1
1759987500000|2025-10-09 05:25:00|671.6|670.6|671.5|670.5|671.6|670.6|671.4|670.4|11
1759987800000|2025-10-09 05:30:00|671.6|670.6|672.1|671.1|672.4|671.4|671.5|670.5|24
1759988100000|2025-10-09 05:35:00|672.3|671.3|672.4|671.4|672.5|671.5|671.9|670.9|3
1759988400000|2025-10-09 05:40:00|672.3|671.3|674.5|673.5|674.8|673.8|672.3|671.3|27
1759988700000|2025-10-09 05:45:00|674.4|673.4|673.8|672.8|674.5|673.5|673.5|672.5|17
1759989000000|2025-10-09 05:50:00|673.6|672.6|674|673|674.1|673.1|673.5|672.5|10
1759989300000|2025-10-09 05:55:00|674.1|673.1|674.4|673.4|674.5|673.5|674.1|673.1|20
1759989600000|2025-10-09 06:00:00|674.3|673.3|673.4|672.4|674.3|673.3|673.3|672.3|78
1759989900000|2025-10-09 06:05:00|673.5|672.5|673.8|672.8|674.1|673.1|673.1|672.1|72
1759990200000|2025-10-09 06:10:00|673.5|672.5|673.4|672.4|673.8|672.8|673.3|672.3|9
1759990500000|2025-10-09 06:15:00|673.6|672.6|673.3|672.3|673.6|672.6|672.8|671.8|22
1759990800000|2025-10-09 06:20:00|673.4|672.4|673.4|672.4|673.6|672.6|672.9|671.9|97
1759991100000|2025-10-09 06:25:00|673.5|672.5|673.9|672.9|674.4|673.4|673.5|672.5|22
1759991400000|2025-10-09 06:30:00|673.6|672.6|673.9|672.9|674.1|673.1|673.4|672.4|61
1759991700000|2025-10-09 06:35:00|674.1|673.1|674.9|673.9|675.1|674.1|674|673|244
1759992000000|2025-10-09 06:40:00|674.8|673.8|674.6|673.6|675.1|674.1|674.4|673.4|90
1759992300000|2025-10-09 06:45:00|674.5|673.5|674.9|673.9|675.3|674.3|674.5|673.5|135
1759992600000|2025-10-09 06:50:00|675|674|674.4|673.4|675.1|674.1|674|673|184
1759992900000|2025-10-09 06:55:00|674.3|673.3|675.3|674.3|675.4|674.4|673.9|672.9|753
1759993200000|2025-10-09 07:00:00|675.1|674.1|675.6|674.6|675.6|674.6|674.5|673.5|287
1759993500000|2025-10-09 07:05:00|675.5|674.5|674.9|673.9|675.5|674.5|674.6|673.6|301
1759993800000|2025-10-09 07:10:00|674.8|673.8|675.1|674.1|675.6|674.6|674.1|673.1|367
1759994100000|2025-10-09 07:15:00|675.4|674.4|676.1|675.1|676.3|675.3|675.4|674.4|808
1759994400000|2025-10-09 07:20:00|676|675|675.9|674.9|676.1|675.1|675.6|674.6|163
1759994700000|2025-10-09 07:25:00|676|675|676.4|675.4|676.4|675.4|675.6|674.6|377
1759995000000|2025-10-09 07:30:00|676.6|675.6|676.6|675.6|676.6|675.6|676.4|675.4|444
1759995300000|2025-10-09 07:35:00|676.4|675.4|675.9|674.9|676.4|675.4|675.6|674.6|112
1759995600000|2025-10-09 07:40:00|675.8|674.8|675.5|674.5|675.9|674.9|675.1|674.1|235
1759995900000|2025-10-09 07:45:00|675.6|674.6|675.4|674.4|675.6|674.6|675.1|674.1|85
1759996200000|2025-10-09 07:50:00|675.1|674.1|674.6|673.6|675.1|674.1|674.1|673.1|574
1759996500000|2025-10-09 07:55:00|674.9|673.9|676.1|675.1|676.1|675.1|674.6|673.6|181
1759996800000|2025-10-09 08:00:00|676.3|675.3|676.4|675.4|676.6|675.6|675.9|674.9|322
1759997100000|2025-10-09 08:05:00|676.1|675.1|676.4|675.4|676.8|675.8|676|675|307
1759997400000|2025-10-09 08:10:00|676.5|675.5|676.6|675.6|676.6|675.6|675.9|674.9|164
1759997700000|2025-10-09 08:15:00|676.9|675.9|677.5|676.5|677.6|676.6|676.4|675.4|301
1759998000000|2025-10-09 08:20:00|677.6|676.6|677.6|676.6|678.9|677.9|677.4|676.4|1132
1759998300000|2025-10-09 08:25:00|677.9|676.9|677.4|676.4|678.9|677.9|677.4|676.4|1302
1759998600000|2025-10-09 08:30:00|677.5|676.5|679.1|678.1|679.8|678.8|677.4|676.4|1511
1759998900000|2025-10-09 08:35:00|679.3|678.3|678.4|677.4|679.4|678.4|678.4|677.4|683
1759999200000|2025-10-09 08:40:00|678.6|677.6|678.9|677.9|679.1|678.1|678.1|677.1|428
1759999500000|2025-10-09 08:45:00|679|678|680.3|679.3|680.4|679.4|678.9|677.9|1249
1759999800000|2025-10-09 08:50:00|680.4|679.4|679.4|678.4|680.4|679.4|679.3|678.3|447
1760000100000|2025-10-09 08:55:00|679.3|678.3|679.4|678.4|679.6|678.6|678.9|677.9|430
1760000400000|2025-10-09 09:00:00|679.3|678.3|680.1|679.1|680.4|679.4|679.3|678.3|2105
1760000700000|2025-10-09 09:05:00|680|679|682.4|681.4|682.4|681.4|680|679|1418
1760001000000|2025-10-09 09:10:00|682.1|681.1|681.9|680.9|682.8|681.8|681.6|680.6|3079
1760001300000|2025-10-09 09:15:00|681.8|680.8|680.9|679.9|682.4|681.4|680.6|679.6|1350
1760001600000|2025-10-09 09:20:00|681|680|680.8|679.8|681.1|680.1|680.6|679.6|509
1760001900000|2025-10-09 09:25:00|680.9|679.9|680.4|679.4|681.3|680.3|680.4|679.4|717
1760002200000|2025-10-09 09:30:00|680.3|679.3|678.9|677.9|680.4|679.4|678.6|677.6|492
1760002500000|2025-10-09 09:35:00|678.6|677.6|679.9|678.9|679.9|678.9|678.6|677.6|488
1760002800000|2025-10-09 09:40:00|680.1|679.1|679.1|678.1|680.1|679.1|678.9|677.9|629
1760003100000|2025-10-09 09:45:00|678.9|677.9|678.4|677.4|679.3|678.3|678.4|677.4|1273
1760003400000|2025-10-09 09:50:00|678|677|679.1|678.1|679.6|678.6|677.9|676.9|432
1760003700000|2025-10-09 09:55:00|679.4|678.4|677.6|676.6|679.6|678.6|677.6|676.6|652
1760004000000|2025-10-09 10:00:00|677.9|676.9|675.6|674.6|677.9|676.9|675.6|674.6|1340
1760004300000|2025-10-09 10:05:00|675.8|674.8|675.4|674.4|676.1|675.1|675.1|674.1|331
1760004600000|2025-10-09 10:10:00|675.5|674.5|675.6|674.6|675.6|674.6|674.9|673.9|158
1760004900000|2025-10-09 10:15:00|675.5|674.5|675.9|674.9|676|675|674.9|673.9|212
1760005200000|2025-10-09 10:20:00|675.8|674.8|674.9|673.9|676.1|675.1|674.6|673.6|213
1760005500000|2025-10-09 10:25:00|675.1|674.1|674.9|673.9|675.1|674.1|674.6|673.6|83
1760005800000|2025-10-09 10:30:00|674.6|673.6|674.5|673.5|675.1|674.1|674.4|673.4|457
1760006100000|2025-10-09 10:35:00|674.4|673.4|674.6|673.6|674.9|673.9|674.4|673.4|263
1760006400000|2025-10-09 10:40:00|674.5|673.5|674.4|673.4|674.9|673.9|674.1|673.1|543
1760006700000|2025-10-09 10:45:00|674.1|673.1|674.3|673.3|674.4|673.4|674.1|673.1|115
1760007000000|2025-10-09 10:50:00|674.1|673.1|673.4|672.4|674.1|673.1|673.1|672.1|372
1760007300000|2025-10-09 10:55:00|673.1|672.1|673.3|672.3|673.6|672.6|673.1|672.1|264
1760007600000|2025-10-09 11:00:00|673.4|672.4|674.9|673.9|674.9|673.9|673.3|672.3|377
1760007900000|2025-10-09 11:05:00|674.6|673.6|674.1|673.1|675.6|674.6|674.1|673.1|288
1760008200000|2025-10-09 11:10:00|674.3|673.3|674.9|673.9|674.9|673.9|674.1|673.1|165
1760008500000|2025-10-09 11:15:00|675|674|674.4|673.4|675.1|674.1|674.1|673.1|241
1760008800000|2025-10-09 11:20:00|674.1|673.1|674.9|673.9|675.1|674.1|674.1|673.1|104
1760009100000|2025-10-09 11:25:00|675|674|674.8|673.8|675.1|674.1|674.4|673.4|894
1760009400000|2025-10-09 11:30:00|674.6|673.6|674.6|673.6|675.1|674.1|674.3|673.3|162
1760009700000|2025-10-09 11:35:00|674.5|673.5|674.9|673.9|675.1|674.1|674.1|673.1|103
1760010000000|2025-10-09 11:40:00|674.8|673.8|674.8|673.8|674.9|673.9|674.4|673.4|267
1760010300000|2025-10-09 11:45:00|674.9|673.9|675.6|674.6|675.8|674.8|674.9|673.9|511
1760010600000|2025-10-09 11:50:00|675.5|674.5|674.3|673.3|675.6|674.6|673.9|672.9|222
1760010900000|2025-10-09 11:55:00|674.4|673.4|672.9|671.9|674.6|673.6|672.6|671.6|1581
1760011200000|2025-10-09 12:00:00|672.6|671.6|672.9|671.9|672.9|671.9|672.4|671.4|777
1760011500000|2025-10-09 12:05:00|673|672|674.4|673.4|674.4|673.4|672.9|671.9|294
1760011800000|2025-10-09 12:10:00|674.6|673.6|675.1|674.1|675.4|674.4|673.9|672.9|172
1760012100000|2025-10-09 12:15:00|675.3|674.3|675.6|674.6|676.1|675.1|675.1|674.1|1709
1760012400000|2025-10-09 12:20:00|675.5|674.5|676|675|676.3|675.3|675.1|674.1|360
1760012700000|2025-10-09 12:25:00|676.1|675.1|675.9|674.9|676.1|675.1|675.9|674.9|49
1760013000000|2025-10-09 12:30:00|676.1|675.1|675.9|674.9|676.1|675.1|675.4|674.4|291
1760013300000|2025-10-09 12:35:00|676|675|676.4|675.4|676.4|675.4|675.8|674.8|315
1760013600000|2025-10-09 12:40:00|676.5|675.5|676.6|675.6|676.9|675.9|676.1|675.1|206
1760013900000|2025-10-09 12:45:00|676.9|675.9|675.6|674.6|676.9|675.9|675.4|674.4|173
1760014200000|2025-10-09 12:50:00|675.9|674.9|676.9|675.9|677.4|676.4|675.4|674.4|515
1760014500000|2025-10-09 12:55:00|677.1|676.1|677|676|677.1|676.1|676.6|675.6|243
1760014800000|2025-10-09 13:00:00|676.9|675.9|677.9|676.9|678.4|677.4|676.9|675.9|1752
1760015100000|2025-10-09 13:05:00|677.6|676.6|677.6|676.6|678.1|677.1|677.1|676.1|489
1760015400000|2025-10-09 13:10:00|677.9|676.9|678.9|677.9|679.1|678.1|677.6|676.6|507
1760015700000|2025-10-09 13:15:00|678.6|677.6|678.6|677.6|679.1|678.1|678.1|677.1|538
1760016000000|2025-10-09 13:20:00|678.4|677.4|679.1|678.1|679.1|678.1|678.4|677.4|1163
1760016300000|2025-10-09 13:25:00|679|678|679.1|678.1|679.4|678.4|678.9|677.9|260
1760016600000|2025-10-09 13:30:00|679.4|678.4|678.9|677.9|679.4|678.4|678.3|677.3|532
1760016900000|2025-10-09 13:35:00|678.6|677.6|678.4|677.4|678.9|677.9|677.6|676.6|581
1760017200000|2025-10-09 13:40:00|678.5|677.5|678.6|677.6|679.1|678.1|678.3|677.3|661
1760017500000|2025-10-09 13:45:00|678.4|677.4|678.8|677.8|679.1|678.1|677.6|676.6|793
1760017800000|2025-10-09 13:50:00|678.6|677.6|678.4|677.4|679.4|678.4|678.1|677.1|754
1760018100000|2025-10-09 13:55:00|678.1|677.1|676.9|675.9|678.4|677.4|676.1|675.1|2393
1760018400000|2025-10-09 14:00:00|677.1|676.1|677.9|676.9|677.9|676.9|676.1|675.1|805
1760018700000|2025-10-09 14:05:00|677.6|676.6|678.6|677.6|679.1|678.1|677.6|676.6|2019
1760019000000|2025-10-09 14:10:00|678.4|677.4|677.9|676.9|679.6|678.6|677.9|676.9|907
1760019300000|2025-10-09 14:15:00|678.1|677.1|677.1|676.1|678.4|677.4|677.1|676.1|402
1760019600000|2025-10-09 14:20:00|677|676|676.4|675.4|677.1|676.1|675.9|674.9|893
1760019900000|2025-10-09 14:25:00|676.3|675.3|677.1|676.1|678.1|677.1|676|675|1540
1760020200000|2025-10-09 14:30:00|677|676|676.1|675.1|677|676|675.1|674.1|682
1760020500000|2025-10-09 14:35:00|676.3|675.3|676.4|675.4|676.4|675.4|675.5|674.5|535
1760020800000|2025-10-09 14:40:00|676.6|675.6|678.1|677.1|678.4|677.4|676.6|675.6|664
1760021100000|2025-10-09 14:45:00|677.9|676.9|678.1|677.1|678.4|677.4|677.1|676.1|502
1760021400000|2025-10-09 14:50:00|678|677|677.1|676.1|678.1|677.1|676.6|675.6|649
1760021700000|2025-10-09 14:55:00|677.3|676.3|677.6|676.6|677.9|676.9|676.9|675.9|1300
1760022000000|2025-10-09 15:00:00|677.4|676.4|676.9|675.9|678.1|677.1|676.9|675.9|754
1760022300000|2025-10-09 15:05:00|676.6|675.6|679.1|678.1|679.4|678.4|676.4|675.4|1381
1760022600000|2025-10-09 15:10:00|679.4|678.4|677.9|676.9|679.6|678.6|677.8|676.8|1082
1760022900000|2025-10-09 15:15:00|677.8|676.8|679.4|678.4|679.6|678.6|677.6|676.6|1957
1760023200000|2025-10-09 15:20:00|679.1|678.1|679.6|678.6|679.9|678.9|678.6|677.6|1649
1760023500000|2025-10-09 15:25:00|679.9|678.9|676.6|675.6|679.9|678.9|676.6|675.6|5526
1760023800000|2025-10-09 15:30:00|676.9|675.9|676.1|675.1|677.4|676.4|675.9|674.9|3217
1760024100000|2025-10-09 15:35:00|675.9|674.9|676.9|675.9|677.1|676.1|675.6|674.6|935
1760024400000|2025-10-09 15:40:00|676.8|675.8|676.1|675.1|677.1|676.1|676|675|148
1760024700000|2025-10-09 15:45:00|676.4|675.4|675.4|674.4|676.4|675.4|675.4|674.4|833
1760025000000|2025-10-09 15:50:00|675.3|674.3|674.4|673.4|675.3|674.3|674.1|673.1|822
1760025300000|2025-10-09 15:55:00|674.6|673.6|674.1|673.1|674.9|673.9|673.9|672.9|579
1760025600000|2025-10-09 16:00:00|674.3|673.3|674.6|673.6|674.9|673.9|674.3|673.3|256
1760025900000|2025-10-09 16:05:00|674.8|673.8|674.9|673.9|675.1|674.1|674.4|673.4|366
1760026200000|2025-10-09 16:10:00|674.8|673.8|674.8|673.8|675.1|674.1|674.6|673.6|414
1760026500000|2025-10-09 16:15:00|674.9|673.9|674.4|673.4|674.9|673.9|674.4|673.4|160
1760026800000|2025-10-09 16:20:00|674.1|673.1|674|673|674.4|673.4|673.9|672.9|216
1760027100000|2025-10-09 16:25:00|673.9|672.9|673.4|672.4|674.3|673.3|673.4|672.4|386
1760027400000|2025-10-09 16:30:00|673.5|672.5|673.6|672.6|673.9|672.9|673.5|672.5|290
1760027700000|2025-10-09 16:35:00|673.4|672.4|672.4|671.4|673.4|672.4|672.1|671.1|502
1760028000000|2025-10-09 16:40:00|672.3|671.3|672.1|671.1|672.6|671.6|671.9|670.9|363
1760028300000|2025-10-09 16:45:00|672|671|672|671|672.1|671.1|671.9|670.9|94
1760028600000|2025-10-09 16:50:00|671.9|670.9|670.6|669.6|671.9|670.9|670.6|669.6|475
1760028900000|2025-10-09 16:55:00|670.4|669.4|670.1|669.1|670.4|669.4|669.6|668.6|332
1760029200000|2025-10-09 17:00:00|670.4|669.4|670.4|669.4|670.9|669.9|669.8|668.8|374
1760029500000|2025-10-09 17:05:00|670.1|669.1|670.4|669.4|670.4|669.4|669.9|668.9|279
1760029800000|2025-10-09 17:10:00|670.3|669.3|669.6|668.6|670.4|669.4|669.6|668.6|146
1760030100000|2025-10-09 17:15:00|669.9|668.9|669.6|668.6|670.1|669.1|669.6|668.6|253
1760030400000|2025-10-09 17:20:00|669.5|668.5|669.6|668.6|669.9|668.9|669.4|668.4|247
1760030700000|2025-10-09 17:25:00|669.5|668.5|668.9|667.9|669.6|668.6|668.6|667.6|391
1760031000000|2025-10-09 17:30:00|669|668|668.6|667.6|669.1|668.1|668.4|667.4|199
1760031300000|2025-10-09 17:35:00|668.5|667.5|668.4|667.4|668.6|667.6|667.9|666.9|271
1760031600000|2025-10-09 17:40:00|668.5|667.5|668.9|667.9|668.9|667.9|668.4|667.4|112
1760031900000|2025-10-09 17:45:00|668.8|667.8|668.4|667.4|668.9|667.9|668.4|667.4|89
1760032200000|2025-10-09 17:50:00|668.3|667.3|668.6|667.6|668.6|667.6|668.1|667.1|308
1760032500000|2025-10-09 17:55:00|668.4|667.4|669.4|668.4|669.4|668.4|668.4|667.4|384
1760032800000|2025-10-09 18:00:00|669.3|668.3|669.1|668.1|669.6|668.6|668.9|667.9|176
1760033100000|2025-10-09 18:05:00|669.3|668.3|669.6|668.6|669.9|668.9|669.1|668.1|428
1760033400000|2025-10-09 18:10:00|669.5|668.5|669.4|668.4|669.6|668.6|669.1|668.1|63
1760033700000|2025-10-09 18:15:00|669.6|668.6|669.6|668.6|669.9|668.9|669.5|668.5|83
1760034000000|2025-10-09 18:20:00|669.8|668.8|670.1|669.1|670.1|669.1|669.4|668.4|517
1760034300000|2025-10-09 18:25:00|670|669|670.9|669.9|670.9|669.9|669.8|668.8|571
1760034600000|2025-10-09 18:30:00|670.8|669.8|669.6|668.6|670.8|669.8|669.1|668.1|647
1760034900000|2025-10-09 18:35:00|669.4|668.4|669.4|668.4|669.6|668.6|669.3|668.3|29
1760035200000|2025-10-09 18:40:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|63
1760035500000|2025-10-09 18:45:00|669.5|668.5|669.4|668.4|669.6|668.6|669.4|668.4|55
1760035800000|2025-10-09 18:50:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|25
1760036100000|2025-10-09 18:55:00|669.5|668.5|668.9|667.9|669.5|668.5|668.6|667.6|41
1760036400000|2025-10-09 19:00:00|668.6|667.6|668.4|667.4|668.6|667.6|668.3|667.3|11
1760036700000|2025-10-09 19:05:00|668.3|667.3|668.1|667.1|668.3|667.3|667.9|666.9|25
1760037000000|2025-10-09 19:10:00|668.3|667.3|668.1|667.1|668.4|667.4|668.1|667.1|11
1760037300000|2025-10-09 19:15:00|668.3|667.3|668.5|667.5|668.5|667.5|668.1|667.1|42
1760037600000|2025-10-09 19:20:00|668.4|667.4|668.4|667.4|668.5|667.5|668.4|667.4|32
1760037900000|2025-10-09 19:25:00|||||||||3
1760038200000|2025-10-09 19:30:00|668.5|667.5|668.6|667.6|668.6|667.6|668.4|667.4|135
1760038500000|2025-10-09 19:35:00|668.8|667.8|669.4|668.4|669.6|668.6|668.6|667.6|45
1760038800000|2025-10-09 19:40:00|669.3|668.3|668.9|667.9|669.3|668.3|668.9|667.9|36
1760039100000|2025-10-09 19:45:00|669.1|668.1|669.1|668.1|669.1|668.1|669.1|668.1|11
1760039400000|2025-10-09 19:50:00|668.9|667.9|669|668|669.1|668.1|668.9|667.9|23
1760039700000|2025-10-09 19:55:00|668.9|667.9|668.9|667.9|669.1|668.1|668.9|667.9|57
1760040000000|2025-10-09 20:00:00|669|668|668.9|667.9|669|668|668.8|667.8|26
1760040300000|2025-10-09 20:05:00|669|668|669|668|669.1|668.1|668.9|667.9|6
1760040600000|2025-10-09 20:10:00|668.9|667.9|668.9|667.9|669.1|668.1|668.9|667.9|5
1760040900000|2025-10-09 20:15:00|668.8|667.8|668.6|667.6|668.9|667.9|668.6|667.6|166
1760041200000|2025-10-09 20:20:00|668.8|667.8|668.9|667.9|668.9|667.9|668.8|667.8|73
1760041500000|2025-10-09 20:25:00|668.8|667.8|668.8|667.8|668.9|667.9|668.6|667.6|21
1760041800000|2025-10-09 20:30:00|668.9|667.9|668.9|667.9|668.9|667.9|668.8|667.8|21
1760042100000|2025-10-09 20:35:00|669.1|668.1|669.1|668.1|669.3|668.3|669.1|668.1|44
1760042400000|2025-10-09 20:40:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|98
1760042700000|2025-10-09 20:45:00|669.3|668.3|669.4|668.4|669.4|668.4|669.3|668.3|64
1760043000000|2025-10-09 20:50:00|669.5|668.5|669.5|668.5|669.5|668.5|669.4|668.4|23
1760043300000|2025-10-09 20:55:00|669.4|668.4|669.4|668.4|669.6|668.6|669.4|668.4|35
1760043600000|2025-10-09 21:00:00|669.5|668.5|669.6|668.6|669.6|668.6|669.5|668.5|43
1760043900000|2025-10-09 21:05:00|||||||||12
1760044200000|2025-10-09 21:10:00|669.8|668.8|669.8|668.8|669.8|668.8|669.8|668.8|0
1760044500000|2025-10-09 21:15:00|||||||||2
1760045400000|2025-10-09 21:30:00|||||||||11
1760046000000|2025-10-09 21:40:00|669.6|668.6|669.9|668.9|670|669|669.6|668.6|2
1760046300000|2025-10-09 21:45:00|670|669|670|669|670|669|669.9|668.9|2
1760046900000|2025-10-09 21:55:00|670.8|667.8|670.9|667.9|670.9|667.9|670.8|667.8|0
1760054400000|2025-10-10 00:00:00|670.4|669.4|669.9|668.9|670.4|669.4|669.6|668.6|28
1760054700000|2025-10-10 00:05:00|670|669|670|669|670.3|669.3|670|669|11
1760055000000|2025-10-10 00:10:00|670.1|669.1|669.9|668.9|670.1|669.1|669.9|668.9|1
1760055300000|2025-10-10 00:15:00|669.8|668.8|669.8|668.8|669.9|668.9|669.6|668.6|6
1760055600000|2025-10-10 00:20:00|669.9|668.9|669.9|668.9|670|669|669.9|668.9|0
1760055900000|2025-10-10 00:25:00|670.1|669.1|670.3|669.3|670.4|669.4|670|669|5
1760056200000|2025-10-10 00:30:00|670.1|669.1|670.3|669.3|670.3|669.3|670.1|669.1|0
1760056500000|2025-10-10 00:35:00|670.1|669.1|670.3|669.3|670.3|669.3|670|669|0
1760056800000|2025-10-10 00:40:00|670.4|669.4|670.5|669.5|670.6|669.6|670.4|669.4|2
1760057100000|2025-10-10 00:45:00|670.4|669.4|670.4|669.4|670.5|669.5|670.4|669.4|0
1760057400000|2025-10-10 00:50:00|670.5|669.5|670.6|669.6|670.6|669.6|670.5|669.5|0
1760057700000|2025-10-10 00:55:00|670.5|669.5|670.8|669.8|670.8|669.8|670.5|669.5|12
1760058000000|2025-10-10 01:00:00|670.6|669.6|670.3|669.3|670.8|669.8|670.1|669.1|23
1760058300000|2025-10-10 01:05:00|670.1|669.1|669.5|668.5|670.3|669.3|669.5|668.5|50
1760058600000|2025-10-10 01:10:00|669.6|668.6|669.8|668.8|669.9|668.9|669.4|668.4|9
1760058900000|2025-10-10 01:15:00|669.9|668.9|670|669|670.1|669.1|669.8|668.8|3
1760059200000|2025-10-10 01:20:00|670.1|669.1|669.9|668.9|670.1|669.1|669.8|668.8|0
1760059500000|2025-10-10 01:25:00|669.8|668.8|669.5|668.5|669.9|668.9|669.5|668.5|0
1760059800000|2025-10-10 01:30:00|669.6|668.6|670|669|670.1|669.1|669.6|668.6|18
1760060100000|2025-10-10 01:35:00|669.9|668.9|669.4|668.4|670|669|669.4|668.4|7
1760060400000|2025-10-10 01:40:00|669.5|668.5|669.6|668.6|669.8|668.8|669.4|668.4|8
1760060700000|2025-10-10 01:45:00|669.8|668.8|670|669|670.1|669.1|669.8|668.8|1
1760061000000|2025-10-10 01:50:00|670.1|669.1|670.4|669.4|670.5|669.5|670.1|669.1|1
1760061300000|2025-10-10 01:55:00|670.5|669.5|670.4|669.4|670.6|669.6|670.4|669.4|0
1760061600000|2025-10-10 02:00:00|670.1|669.1|670.3|669.3|670.4|669.4|670.1|669.1|3
1760061900000|2025-10-10 02:05:00|670.1|669.1|670.3|669.3|670.3|669.3|669.9|668.9|3
1760062200000|2025-10-10 02:10:00|670.1|669.1|670.1|669.1|670.3|669.3|669.9|668.9|76
1760062500000|2025-10-10 02:15:00|670.3|669.3|670|669|670.4|669.4|670|669|3
1760062800000|2025-10-10 02:20:00|669.9|668.9|670|669|670.1|669.1|669.9|668.9|2
1760063100000|2025-10-10 02:25:00|670.1|669.1|670.1|669.1|670.1|669.1|670|669|2
1760063400000|2025-10-10 02:30:00|670.4|669.4|670.3|669.3|670.5|669.5|670.3|669.3|28
1760063700000|2025-10-10 02:35:00|670.1|669.1|670|669|670.3|669.3|670|669|2
1760064000000|2025-10-10 02:40:00|669.9|668.9|669.9|668.9|670|669|669.9|668.9|1
1760064300000|2025-10-10 02:45:00|670.1|669.1|669.8|668.8|670.1|669.1|669.8|668.8|2
1760064600000|2025-10-10 02:50:00|669.6|668.6|669.6|668.6|669.8|668.8|669.3|668.3|6
1760064900000|2025-10-10 02:55:00|669.8|668.8|669.8|668.8|669.8|668.8|669.5|668.5|1
1760065200000|2025-10-10 03:00:00|669.6|668.6|669.1|668.1|669.8|668.8|669.1|668.1|11
1760065500000|2025-10-10 03:05:00|669.3|668.3|668.9|667.9|669.4|668.4|668.9|667.9|34
1760065800000|2025-10-10 03:10:00|668.8|667.8|668.9|667.9|668.9|667.9|668.6|667.6|11
1760066100000|2025-10-10 03:15:00|669.1|668.1|669.1|668.1|669.3|668.3|669.1|668.1|10
1760066400000|2025-10-10 03:20:00|669|668|669.1|668.1|669.3|668.3|668.9|667.9|12
1760066700000|2025-10-10 03:25:00|669.3|668.3|669.4|668.4|669.4|668.4|669.1|668.1|5
1760067000000|2025-10-10 03:30:00|669.6|668.6|669.8|668.8|670|669|669.6|668.6|6
1760067300000|2025-10-10 03:35:00|669.9|668.9|669.4|668.4|669.9|668.9|669.4|668.4|20
1760067600000|2025-10-10 03:40:00|669.3|668.3|668.8|667.8|669.3|668.3|668.6|667.6|14
1760067900000|2025-10-10 03:45:00|668.9|667.9|668.9|667.9|669|668|668.8|667.8|2
1760068200000|2025-10-10 03:50:00|668.8|667.8|668.6|667.6|668.9|667.9|668.6|667.6|1
1760068500000|2025-10-10 03:55:00|668.5|667.5|668.4|667.4|668.6|667.6|668.4|667.4|5
1760068800000|2025-10-10 04:00:00|668.3|667.3|668.4|667.4|668.4|667.4|668.1|667.1|4
1760069100000|2025-10-10 04:05:00|668.3|667.3|668.4|667.4|668.6|667.6|668.1|667.1|12
1760069400000|2025-10-10 04:10:00|668.3|667.3|668.1|667.1|668.4|667.4|668.1|667.1|1
1760069700000|2025-10-10 04:15:00|668|667|668.1|667.1|668.1|667.1|667.9|666.9|4
1760070000000|2025-10-10 04:20:00|668|667|667.9|666.9|668|667|667.9|666.9|3
1760070300000|2025-10-10 04:25:00|668|667|667.9|666.9|668|667|667.9|666.9|6
1760070600000|2025-10-10 04:30:00|667.8|666.8|667.8|666.8|667.8|666.8|667.8|666.8|25
1760070900000|2025-10-10 04:35:00|667.9|666.9|668|667|668.1|667.1|667.8|666.8|4
1760071200000|2025-10-10 04:40:00|667.9|666.9|667.9|666.9|667.9|666.9|667.8|666.8|13
1760071500000|2025-10-10 04:45:00|667.8|666.8|667.6|666.6|667.9|666.9|667.6|666.6|16
1760071800000|2025-10-10 04:50:00|667.4|666.4|667.6|666.6|667.6|666.6|667.4|666.4|16
1760072100000|2025-10-10 04:55:00|667.5|666.5|667.6|666.6|667.6|666.6|667.4|666.4|22
1760072400000|2025-10-10 05:00:00|667.9|666.9|667.8|666.8|667.9|666.9|667.8|666.8|7
1760072700000|2025-10-10 05:05:00|667.6|666.6|667.8|666.8|667.9|666.9|667.6|666.6|3
1760073000000|2025-10-10 05:10:00|667.9|666.9|667.9|666.9|667.9|666.9|667.8|666.8|2
1760073300000|2025-10-10 05:15:00|668.1|667.1|668.1|667.1|668.1|667.1|668|667|33
1760073600000|2025-10-10 05:20:00|668.4|667.4|669|668|669|668|668.4|667.4|15
1760073900000|2025-10-10 05:25:00|668.9|667.9|668.5|667.5|669|668|668.5|667.5|3
1760074200000|2025-10-10 05:30:00|668.6|667.6|668.5|667.5|668.6|667.6|668.1|667.1|6
1760074500000|2025-10-10 05:35:00|668.4|667.4|668.4|667.4|668.5|667.5|668.3|667.3|24
1760074800000|2025-10-10 05:40:00|668.5|667.5|668.8|667.8|669|668|668.5|667.5|2
1760075100000|2025-10-10 05:45:00|668.6|667.6|668.4|667.4|668.9|667.9|668.3|667.3|7
1760075400000|2025-10-10 05:50:00|668.3|667.3|668.1|667.1|668.4|667.4|668.1|667.1|8
1760075700000|2025-10-10 05:55:00|668|667|668.1|667.1|668.3|667.3|667.8|666.8|159
1760076000000|2025-10-10 06:00:00|668.3|667.3|667.8|666.8|668.4|667.4|667.8|666.8|37
1760076300000|2025-10-10 06:05:00|667.6|666.6|667.6|666.6|667.6|666.6|667.1|666.1|42
1760076600000|2025-10-10 06:10:00|667.5|666.5|667.9|666.9|667.9|666.9|667|666|100
1760076900000|2025-10-10 06:15:00|667.8|666.8|668.9|667.9|668.9|667.9|667.4|666.4|129
1760077200000|2025-10-10 06:20:00|668.8|667.8|669.4|668.4|669.4|668.4|668.6|667.6|148
1760077500000|2025-10-10 06:25:00|669.3|668.3|667.9|666.9|669.3|668.3|667.8|666.8|86
1760077800000|2025-10-10 06:30:00|668.1|667.1|668.6|667.6|668.9|667.9|667.9|666.9|81
1760078100000|2025-10-10 06:35:00|668.5|667.5|667.9|666.9|668.5|667.5|667.4|666.4|92
1760078400000|2025-10-10 06:40:00|667.8|666.8|669|668|669.1|668.1|667.8|666.8|36
1760078700000|2025-10-10 06:45:00|668.9|667.9|668.8|667.8|669.1|668.1|668.6|667.6|51
1760079000000|2025-10-10 06:50:00|668.9|667.9|668.3|667.3|668.9|667.9|667.4|666.4|403
1760079300000|2025-10-10 06:55:00|668.4|667.4|667.6|666.6|668.6|667.6|667.6|666.6|550
1760079600000|2025-10-10 07:00:00|667.5|666.5|666.9|665.9|667.5|666.5|666.4|665.4|472
1760079900000|2025-10-10 07:05:00|667|666|666.9|665.9|667.6|666.6|666.8|665.8|353
1760080200000|2025-10-10 07:10:00|666.8|665.8|667.1|666.1|667.1|666.1|666.6|665.6|94
1760080500000|2025-10-10 07:15:00|666.9|665.9|667.9|666.9|667.9|666.9|666.9|665.9|170
1760080800000|2025-10-10 07:20:00|667.8|666.8|668.6|667.6|668.6|667.6|667.5|666.5|163
1760081100000|2025-10-10 07:25:00|668.4|667.4|668.8|667.8|669.3|668.3|668.4|667.4|605
1760081400000|2025-10-10 07:30:00|668.6|667.6|668.6|667.6|668.8|667.8|667.9|666.9|384
1760081700000|2025-10-10 07:35:00|668.5|667.5|668.4|667.4|668.6|667.6|667.9|666.9|431
1760082000000|2025-10-10 07:40:00|668.1|667.1|668.4|667.4|668.4|667.4|667.1|666.1|704
1760082300000|2025-10-10 07:45:00|668.1|667.1|668|667|668.3|667.3|667.6|666.6|518
1760082600000|2025-10-10 07:50:00|667.9|666.9|668.4|667.4|669.3|668.3|667.8|666.8|452
1760082900000|2025-10-10 07:55:00|668.5|667.5|667.9|666.9|668.5|667.5|667.6|666.6|112
1760083200000|2025-10-10 08:00:00|668.1|667.1|668.9|667.9|669.9|668.9|667.9|666.9|593
1760083500000|2025-10-10 08:05:00|669|668|669.4|668.4|669.9|668.9|668.9|667.9|339
1760083800000|2025-10-10 08:10:00|669.6|668.6|669.4|668.4|669.8|668.8|668.9|667.9|188
1760084100000|2025-10-10 08:15:00|669.6|668.6|669.4|668.4|669.6|668.6|668.9|667.9|456
1760084400000|2025-10-10 08:20:00|669.6|668.6|668.4|667.4|669.9|668.9|668.3|667.3|844
1760084700000|2025-10-10 08:25:00|668.6|667.6|668.5|667.5|669.1|668.1|668.1|667.1|1414
1760085000000|2025-10-10 08:30:00|668.4|667.4|667.9|666.9|670.1|669.1|667.6|666.6|1197
1760085300000|2025-10-10 08:35:00|667.8|666.8|667.1|666.1|667.9|666.9|667.1|666.1|292
1760085600000|2025-10-10 08:40:00|667.4|666.4|667.6|666.6|667.9|666.9|666.6|665.6|242
1760085900000|2025-10-10 08:45:00|667.4|666.4|668.1|667.1|668.1|667.1|667.4|666.4|88
1760086200000|2025-10-10 08:50:00|668.4|667.4|668.4|667.4|669.1|668.1|668.4|667.4|176
1760086500000|2025-10-10 08:55:00|668.6|667.6|668.6|667.6|669.1|668.1|668.4|667.4|364
1760086800000|2025-10-10 09:00:00|668.5|667.5|667.4|666.4|668.6|667.6|667.3|666.3|482
1760087100000|2025-10-10 09:05:00|667.6|666.6|668.9|667.9|669|668|667.3|666.3|2167
1760087400000|2025-10-10 09:10:00|669.1|668.1|669.4|668.4|669.6|668.6|668.1|667.1|944
1760087700000|2025-10-10 09:15:00|669.1|668.1|668.1|667.1|669.4|668.4|668.1|667.1|309
1760088000000|2025-10-10 09:20:00|667.9|666.9|668.6|667.6|669.4|668.4|667.9|666.9|403
1760088300000|2025-10-10 09:25:00|668.8|667.8|669.6|668.6|669.6|668.6|668.6|667.6|199
1760088600000|2025-10-10 09:30:00|669.4|668.4|669.6|668.6|669.6|668.6|668.9|667.9|484
1760088900000|2025-10-10 09:35:00|669.9|668.9|671.6|670.6|671.9|670.9|669.9|668.9|1634
1760089200000|2025-10-10 09:40:00|671.4|670.4|671.6|670.6|672.4|671.4|671.4|670.4|988
1760089500000|2025-10-10 09:45:00|671.9|670.9|671|670|671.9|670.9|670.6|669.6|483
1760089800000|2025-10-10 09:50:00|670.9|669.9|670.6|669.6|671.1|670.1|670.4|669.4|252
1760090100000|2025-10-10 09:55:00|670.4|669.4|670.1|669.1|670.6|669.6|669.9|668.9|360
1760090400000|2025-10-10 10:00:00|670|669|669.4|668.4|670.4|669.4|668.9|667.9|204
1760090700000|2025-10-10 10:05:00|669.6|668.6|668.9|667.9|669.6|668.6|668.9|667.9|342
1760091000000|2025-10-10 10:10:00|668.8|667.8|667.1|666.1|669|668|666.5|665.5|2367
1760091300000|2025-10-10 10:15:00|667.4|666.4|667.4|666.4|667.6|666.6|666.9|665.9|930
1760091600000|2025-10-10 10:20:00|667.3|666.3|666.1|665.1|667.4|666.4|666|665|396
1760091900000|2025-10-10 10:25:00|665.9|664.9|666.1|665.1|666.4|665.4|665.6|664.6|592
1760092200000|2025-10-10 10:30:00|665.9|664.9|665.9|664.9|666.1|665.1|665.6|664.6|438
1760092500000|2025-10-10 10:35:00|665.8|664.8|666.4|665.4|666.6|665.6|665.8|664.8|221
1760092800000|2025-10-10 10:40:00|666.1|665.1|666.4|665.4|666.4|665.4|665.9|664.9|403
1760093100000|2025-10-10 10:45:00|666.3|665.3|665.9|664.9|666.9|665.9|665.9|664.9|244
1760093400000|2025-10-10 10:50:00|665.6|664.6|665.6|664.6|665.9|664.9|665.6|664.6|279
1760093700000|2025-10-10 10:55:00|665.4|664.4|665.4|664.4|666.4|665.4|665.1|664.1|3390
1760094000000|2025-10-10 11:00:00|665.6|664.6|665.3|664.3|665.6|664.6|665.1|664.1|96
1760094300000|2025-10-10 11:05:00|665.1|664.1|665.1|664.1|665.1|664.1|664.6|663.6|86
1760094600000|2025-10-10 11:10:00|665.4|664.4|665.4|664.4|665.9|664.9|665.3|664.3|725
1760094900000|2025-10-10 11:15:00|665.6|664.6|666.9|665.9|667.1|666.1|665.5|664.5|180
1760095200000|2025-10-10 11:20:00|667|666|666.5|665.5|667.1|666.1|666.4|665.4|134
1760095500000|2025-10-10 11:25:00|666.6|665.6|666.4|665.4|667.1|666.1|666.3|665.3|142
1760095800000|2025-10-10 11:30:00|666.6|665.6|666.1|665.1|666.6|665.6|665.6|664.6|114
1760096100000|2025-10-10 11:35:00|666|665|666.1|665.1|666.4|665.4|665.9|664.9|163
1760096400000|2025-10-10 11:40:00|666.3|665.3|665.6|664.6|666.4|665.4|665.5|664.5|97
1760096700000|2025-10-10 11:45:00|665.5|664.5|665.1|664.1|665.6|664.6|664.9|663.9|118
1760097000000|2025-10-10 11:50:00|665.4|664.4|665.6|664.6|665.6|664.6|665.1|664.1|73
1760097300000|2025-10-10 11:55:00|665.5|664.5|665.5|664.5|665.6|664.6|665.4|664.4|143
1760097600000|2025-10-10 12:00:00|665.6|664.6|664.1|663.1|665.6|664.6|664|663|301
1760097900000|2025-10-10 12:05:00|664.4|663.4|663.6|662.6|664.6|663.6|663.6|662.6|683
1760098200000|2025-10-10 12:10:00|663.9|662.9|663.9|662.9|664.1|663.1|663.6|662.6|198
1760098500000|2025-10-10 12:15:00|664.1|663.1|665.4|664.4|665.4|664.4|664.1|663.1|276
1760098800000|2025-10-10 12:20:00|665.3|664.3|664.9|663.9|665.3|664.3|664.6|663.6|275
1760099100000|2025-10-10 12:25:00|665|664|664.9|663.9|665.1|664.1|664.4|663.4|180
1760099400000|2025-10-10 12:30:00|664.6|663.6|664.1|663.1|664.6|663.6|664.1|663.1|147
1760099700000|2025-10-10 12:35:00|664|663|663.1|662.1|664.1|663.1|663.1|662.1|422
1760100000000|2025-10-10 12:40:00|663|662|663.1|662.1|663.4|662.4|662.9|661.9|483
1760100300000|2025-10-10 12:45:00|662.9|661.9|662.6|661.6|663.6|662.6|662.6|661.6|1686
1760100600000|2025-10-10 12:50:00|662.3|661.3|660.4|659.4|662.3|661.3|660.4|659.4|1810
1760100900000|2025-10-10 12:55:00|660.6|659.6|660.6|659.6|660.9|659.9|658.9|657.9|3141
1760101200000|2025-10-10 13:00:00|660.8|659.8|659.8|658.8|660.9|659.9|658.9|657.9|2261
1760101500000|2025-10-10 13:05:00|659.9|658.9|658.4|657.4|660.1|659.1|658.1|657.1|1001
1760101800000|2025-10-10 13:10:00|658.3|657.3|655.4|654.4|658.4|657.4|655.3|654.3|1212
1760102100000|2025-10-10 13:15:00|655.6|654.6|654.6|653.6|656.1|655.1|654.1|653.1|1152
1760102400000|2025-10-10 13:20:00|654.4|653.4|654.4|653.4|655.4|654.4|653.6|652.6|794
1760102700000|2025-10-10 13:25:00|654.6|653.6|656.9|655.9|656.9|655.9|654.6|653.6|631
1760103000000|2025-10-10 13:30:00|656.6|655.6|657.8|656.8|658.8|657.8|655.9|654.9|1457
1760103300000|2025-10-10 13:35:00|657.9|656.9|659.1|658.1|659.1|658.1|657.1|656.1|530
1760103600000|2025-10-10 13:40:00|659|658|659.6|658.6|660.3|659.3|658.4|657.4|528
1760103900000|2025-10-10 13:45:00|659.9|658.9|660.9|659.9|660.9|659.9|659.4|658.4|1379
1760104200000|2025-10-10 13:50:00|660.6|659.6|660.1|659.1|660.6|659.6|659.4|658.4|855
1760104500000|2025-10-10 13:55:00|660|659|659.6|658.6|660.4|659.4|659.4|658.4|623
1760104800000|2025-10-10 14:00:00|659.5|658.5|659.1|658.1|660.4|659.4|658.5|657.5|990
1760105100000|2025-10-10 14:05:00|659.4|658.4|659.1|658.1|659.6|658.6|658.6|657.6|326
1760105400000|2025-10-10 14:10:00|659.4|658.4|657.8|656.8|659.6|658.6|657.6|656.6|249
1760105700000|2025-10-10 14:15:00|657.6|656.6|659.4|658.4|659.6|658.6|656.9|655.9|1004
1760106000000|2025-10-10 14:20:00|659.6|658.6|659.3|658.3|659.6|658.6|658.9|657.9|295
1760106300000|2025-10-10 14:25:00|659.1|658.1|658|657|659.6|658.6|657.9|656.9|568
1760106600000|2025-10-10 14:30:00|657.9|656.9|658.3|657.3|658.9|657.9|657.9|656.9|473
1760106900000|2025-10-10 14:35:00|658.1|657.1|659.1|658.1|659.4|658.4|657.9|656.9|514
1760107200000|2025-10-10 14:40:00|659.4|658.4|659.4|658.4|659.6|658.6|658.6|657.6|365
1760107500000|2025-10-10 14:45:00|659.6|658.6|661|660|661.1|660.1|659.6|658.6|995
1760107800000|2025-10-10 14:50:00|661.1|660.1|663.1|662.1|663.1|662.1|660.9|659.9|1105
1760108100000|2025-10-10 14:55:00|663.3|662.3|660|659|663.9|662.9|659.5|658.5|1099
1760108400000|2025-10-10 15:00:00|659.9|658.9|657.1|656.1|659.9|658.9|655.9|654.9|799
1760108700000|2025-10-10 15:05:00|657|656|657.9|656.9|658.6|657.6|655.8|654.8|2949
1760109000000|2025-10-10 15:10:00|658|657|657.5|656.5|658.9|657.9|656.3|655.3|788
1760109300000|2025-10-10 15:15:00|657.4|656.4|654.4|653.4|657.5|656.5|654.4|653.4|865
1760109600000|2025-10-10 15:20:00|654.1|653.1|653.4|652.4|654.6|653.6|652.9|651.9|1043
1760109900000|2025-10-10 15:25:00|653.6|652.6|652.9|651.9|654.1|653.1|652.1|651.1|2513
1760110200000|2025-10-10 15:30:00|653.1|652.1|651.1|650.1|653.1|652.1|650.9|649.9|1932
1760110500000|2025-10-10 15:35:00|651.3|650.3|652.6|651.6|653.4|652.4|651.1|650.1|1846
1760110800000|2025-10-10 15:40:00|652.4|651.4|654.5|653.5|654.5|653.5|652|651|1240
1760111100000|2025-10-10 15:45:00|654.6|653.6|652.9|651.9|655.6|654.6|652.5|651.5|638
1760111400000|2025-10-10 15:50:00|652.8|651.8|652.3|651.3|653.4|652.4|652.1|651.1|352
1760111700000|2025-10-10 15:55:00|652.1|651.1|650.1|649.1|652.1|651.1|649.8|648.8|519
1760112000000|2025-10-10 16:00:00|650.4|649.4|648.6|647.6|650.6|649.6|648.6|647.6|442
1760112300000|2025-10-10 16:05:00|648.9|647.9|649.6|648.6|649.9|648.9|648.9|647.9|336
1760112600000|2025-10-10 16:10:00|649.4|648.4|649.6|648.6|651.1|650.1|649.1|648.1|941
1760112900000|2025-10-10 16:15:00|649.5|648.5|648.8|647.8|649.9|648.9|648.4|647.4|2175
1760113200000|2025-10-10 16:20:00|648.6|647.6|649.1|648.1|649.6|648.6|648.1|647.1|362
1760113500000|2025-10-10 16:25:00|649.4|648.4|649.4|648.4|649.6|648.6|648.9|647.9|231
1760113800000|2025-10-10 16:30:00|649.1|648.1|648.4|647.4|649.9|648.9|648.4|647.4|191
1760114100000|2025-10-10 16:35:00|648.5|647.5|648.4|647.4|648.6|647.6|647.1|646.1|688
1760114400000|2025-10-10 16:40:00|648.3|647.3|648.6|647.6|648.6|647.6|647.9|646.9|253
1760114700000|2025-10-10 16:45:00|648.5|647.5|648.6|647.6|649.8|648.8|648.3|647.3|441
1760115000000|2025-10-10 16:50:00|648.9|647.9|648.4|647.4|649|648|647.6|646.6|263
1760115300000|2025-10-10 16:55:00|648.3|647.3|647.6|646.6|648.3|647.3|647.4|646.4|142
1760115600000|2025-10-10 17:00:00|647.8|646.8|648|647|648.3|647.3|647.6|646.6|286
1760115900000|2025-10-10 17:05:00|648.1|647.1|648.4|647.4|648.4|647.4|647.6|646.6|392
1760116200000|2025-10-10 17:10:00|648.3|647.3|648.4|647.4|648.9|647.9|647.9|646.9|149
1760116500000|2025-10-10 17:15:00|648.5|647.5|647.9|646.9|648.9|647.9|647.6|646.6|115
1760116800000|2025-10-10 17:20:00|647.8|646.8|648|647|648.9|647.9|647.6|646.6|300
1760117100000|2025-10-10 17:25:00|648.4|647.4|648.9|647.9|648.9|647.9|647.9|646.9|150
1760117400000|2025-10-10 17:30:00|649|648|649.4|648.4|649.5|648.5|648.6|647.6|902
1760117700000|2025-10-10 17:35:00|649.5|648.5|649.9|648.9|650.6|649.6|649.4|648.4|246
1760118000000|2025-10-10 17:40:00|649.8|648.8|649.1|648.1|650|649|649.1|648.1|804
1760118300000|2025-10-10 17:45:00|649|648|650.6|649.6|650.9|649.9|648.9|647.9|517
1760118600000|2025-10-10 17:50:00|650.9|649.9|649.4|648.4|650.9|649.9|649.3|648.3|104
1760118900000|2025-10-10 17:55:00|649.6|648.6|648.6|647.6|649.6|648.6|648.4|647.4|162
1760119200000|2025-10-10 18:00:00|648.8|647.8|647.9|646.9|648.8|647.8|647.5|646.5|254
1760119500000|2025-10-10 18:05:00|648|647|647.6|646.6|648.1|647.1|647.6|646.6|402
1760119800000|2025-10-10 18:10:00|647.5|646.5|648.1|647.1|648.4|647.4|647.4|646.4|202
1760120100000|2025-10-10 18:15:00|648|647|647.9|646.9|648.1|647.1|647.8|646.8|248
1760120400000|2025-10-10 18:20:00|648|647|648.4|647.4|648.6|647.6|647.6|646.6|489
1760120700000|2025-10-10 18:25:00|648.5|647.5|648.9|647.9|649.1|648.1|647.9|646.9|841
1760121000000|2025-10-10 18:30:00|648.8|647.8|647.9|646.9|648.9|647.9|647.9|646.9|466
1760121300000|2025-10-10 18:35:00|647.8|646.8|647.6|646.6|647.9|646.9|646.9|645.9|244
1760121600000|2025-10-10 18:40:00|647.5|646.5|647.9|646.9|648.1|647.1|647.4|646.4|59
1760121900000|2025-10-10 18:45:00|648|647|647.9|646.9|648.1|647.1|647.8|646.8|131
1760122200000|2025-10-10 18:50:00|647.6|646.6|647.6|646.6|647.9|646.9|647.6|646.6|100
1760122500000|2025-10-10 18:55:00|647.4|646.4|647.6|646.6|647.6|646.6|647.4|646.4|50
1760122800000|2025-10-10 19:00:00|647.8|646.8|648.8|647.8|648.8|647.8|647.6|646.6|87
1760123100000|2025-10-10 19:05:00|648.6|647.6|648.4|647.4|648.9|647.9|648.1|647.1|32
1760123400000|2025-10-10 19:10:00|648.3|647.3|648.4|647.4|648.4|647.4|648.1|647.1|29
1760123700000|2025-10-10 19:15:00|648.1|647.1|648.5|647.5|648.6|647.6|648|647|17
1760124000000|2025-10-10 19:20:00|648.6|647.6|648.1|647.1|648.6|647.6|647.9|646.9|19
1760124300000|2025-10-10 19:25:00|647.9|646.9|647.9|646.9|647.9|646.9|647.8|646.8|98
1760124600000|2025-10-10 19:30:00|648.1|647.1|647.9|646.9|648.1|647.1|647.6|646.6|118
1760124900000|2025-10-10 19:35:00|647.6|646.6|647.8|646.8|647.9|646.9|647.4|646.4|27
1760125200000|2025-10-10 19:40:00|647.9|646.9|647.9|646.9|648.1|647.1|647.6|646.6|109
1760125500000|2025-10-10 19:45:00|648.1|647.1|648.4|647.4|648.4|647.4|648.1|647.1|46
1760125800000|2025-10-10 19:50:00|648.3|647.3|647.6|646.6|648.4|647.4|647.6|646.6|68
1760126100000|2025-10-10 19:55:00|647.4|646.4|647.4|646.4|647.5|646.5|646.9|645.9|123
1760126400000|2025-10-10 20:00:00|647.3|646.3|647.1|646.1|647.5|646.5|647|646|38
1760126700000|2025-10-10 20:05:00|647.4|646.4|647.4|646.4|647.4|646.4|647.4|646.4|37
1760127000000|2025-10-10 20:10:00|647.5|646.5|647.4|646.4|647.6|646.6|647.4|646.4|15
1760127300000|2025-10-10 20:15:00|647.1|646.1|647.1|646.1|647.1|646.1|647.1|646.1|74
1760127600000|2025-10-10 20:20:00|647.3|646.3|647.4|646.4|647.4|646.4|647|646|104
1760127900000|2025-10-10 20:25:00|647.3|646.3|647|646|647.3|646.3|647|646|10
1760128200000|2025-10-10 20:30:00|647.1|646.1|646.9|645.9|647.1|646.1|646.9|645.9|0
1760128500000|2025-10-10 20:35:00|646.8|645.8|646.8|645.8|646.9|645.9|646.8|645.8|21
1760128800000|2025-10-10 20:40:00|646.9|645.9|646.4|645.4|646.9|645.9|646.4|645.4|107
1760129100000|2025-10-10 20:45:00|646.1|645.1|645.9|644.9|646.1|645.1|645.9|644.9|28
1760129400000|2025-10-10 20:50:00|645.8|644.8|644.6|643.6|646.1|645.1|643.9|642.9|777
1760129700000|2025-10-10 20:55:00|644.8|643.8|644|643|645|644|642.8|641.8|164
1760306400000|2025-10-12 22:00:00|650.3|649.3|656.9|655.9|657|656|650.3|648.1|492
1760306700000|2025-10-12 22:05:00|656.8|655.8|654.9|653.9|657|656|654.6|653.6|289
1760307000000|2025-10-12 22:10:00|655|654|654.6|653.6|655|654|654.6|653.6|266
1760307300000|2025-10-12 22:15:00|654.8|653.8|655.9|654.9|656.4|655|654.6|652.9|2
1760307600000|2025-10-12 22:20:00|656|655|656.5|655.5|656.6|655.6|655.8|654.8|66
1760307900000|2025-10-12 22:25:00|656.8|655.8|656.5|655.5|657.5|656.5|656.3|655.3|58
1760308200000|2025-10-12 22:30:00|656.4|655.4|655|654|656.5|655.5|655|654|20
1760308500000|2025-10-12 22:35:00|654.9|653.9|654.3|653.3|654.9|653.9|654|653|10
1760308800000|2025-10-12 22:40:00|654.5|653.5|654|653|654.5|653.5|654|653|3
1760309100000|2025-10-12 22:45:00|654.1|653.1|653|652|654.3|653.3|653|652|23
1760309400000|2025-10-12 22:50:00|653.1|652.1|653.8|652.8|653.9|652.9|653.1|652.1|5
1760309700000|2025-10-12 22:55:00|653.5|652.5|653.8|652.8|654.3|653.3|653.5|652.5|5
1760310000000|2025-10-12 23:00:00|653.9|652.9|653.5|652.5|654.3|653.3|653.1|652.1|2
1760310300000|2025-10-12 23:05:00|653.4|652.4|654.5|653.5|654.8|653.8|653.1|652.1|8
1760310600000|2025-10-12 23:10:00|654.8|653.8|655|654|655.3|654.3|654.6|653.6|1
1760310900000|2025-10-12 23:15:00|655.3|654.3|654.8|653.8|655.3|654.3|654.5|653.5|0
1760311200000|2025-10-12 23:20:00|654.9|653.9|655|654|655.3|654.3|654.8|653.8|1
1760311500000|2025-10-12 23:25:00|655.1|654.1|655|654|655.1|654.1|655|654|0
1760311800000|2025-10-12 23:30:00|655.3|654.3|655|654|655.5|654.5|655|654|10
1760312100000|2025-10-12 23:35:00|655.1|654.1|655.3|654.3|655.3|654.3|655|654|1
1760312400000|2025-10-12 23:40:00|655.6|654.6|655.5|654.5|655.6|654.6|655.3|654.3|4
1760312700000|2025-10-12 23:45:00|655.4|654.4|655.5|654.5|655.5|654.5|655.4|654.4|0
1760313000000|2025-10-12 23:50:00|655.4|654.4|655.5|654.5|656|655|655.1|654.1|5
1760313300000|2025-10-12 23:55:00|655.4|654.4|655.6|654.6|655.8|654.8|655.3|654.3|3
1760313600000|2025-10-13 00:00:00|655.5|654.5|655.8|654.8|656.1|655.1|655.4|654.4|34
1760313900000|2025-10-13 00:05:00|655.6|654.6|654.3|653.3|655.6|654.6|654.1|653.1|46
1760314200000|2025-10-13 00:10:00|654.4|653.4|653.9|652.9|654.4|653.4|653|652|51
1760314500000|2025-10-13 00:15:00|653.8|652.8|654.8|653.8|654.9|653.9|653.6|652.6|13
1760314800000|2025-10-13 00:20:00|654.9|653.9|654.8|653.8|654.9|653.9|654.5|653.5|7
1760315100000|2025-10-13 00:25:00|654.6|653.6|655.6|654.6|655.6|654.6|654.6|653.6|6
1760315400000|2025-10-13 00:30:00|655.8|654.8|655.8|654.8|655.9|654.9|655.1|654.1|49
1760315700000|2025-10-13 00:35:00|655.6|654.6|656.4|655.4|656.4|655.4|655.5|654.5|2
1760316000000|2025-10-13 00:40:00|656.5|655.5|657.4|656.4|657.4|656.4|656.4|655.4|4
1760316300000|2025-10-13 00:45:00|657.3|656.3|657.4|656.4|657.4|656.4|656.5|655.5|42
1760316600000|2025-10-13 00:50:00|657.3|656.3|657.1|656.1|657.4|656.4|656.8|655.8|15
1760316900000|2025-10-13 00:55:00|657|656|656.8|655.8|657|656|656.6|655.6|0
1760317200000|2025-10-13 01:00:00|656.4|655.4|656.9|655.9|657.4|656.4|655.9|654.9|18
1760317500000|2025-10-13 01:05:00|656.8|655.8|656.9|655.9|656.9|655.9|656.3|655.3|1
1760317800000|2025-10-13 01:10:00|657|656|656.8|655.8|657.4|656.4|656.6|655.6|29
1760318100000|2025-10-13 01:15:00|656.6|655.6|656.5|655.5|656.8|655.8|656|655|14
1760318400000|2025-10-13 01:20:00|656.6|655.6|657|656|657.4|656.4|656.5|655.5|40
1760318700000|2025-10-13 01:25:00|657.1|656.1|657|656|657.3|656.3|656.8|655.8|5
1760319000000|2025-10-13 01:30:00|657.1|656.1|657.3|656.3|657.6|656.6|657.1|656.1|5
1760319300000|2025-10-13 01:35:00|657.1|656.1|657.3|656.3|657.4|656.4|656.9|655.9|0
1760319600000|2025-10-13 01:40:00|657.4|656.4|657.9|656.9|657.9|656.9|657.1|656.1|1
1760319900000|2025-10-13 01:45:00|657.8|656.8|658.4|657.4|658.6|657.6|657.8|656.8|41
1760320200000|2025-10-13 01:50:00|658.3|657.3|658.5|657.5|658.5|657.5|657.9|656.9|9
1760320500000|2025-10-13 01:55:00|658.4|657.4|657.8|656.8|658.5|657.5|657.6|656.6|27
1760320800000|2025-10-13 02:00:00|657.9|656.9|657.6|656.6|657.9|656.9|657.5|656.5|17
1760321100000|2025-10-13 02:05:00|657.5|656.5|658|657|658.3|657.3|657.5|656.5|43
1760321400000|2025-10-13 02:10:00|657.9|656.9|658|657|658|657|657.8|656.8|7
1760321700000|2025-10-13 02:15:00|657.9|656.9|657.9|656.9|658.1|657.1|657.8|656.8|28
1760322000000|2025-10-13 02:20:00|657.8|656.8|657.5|656.5|657.8|656.8|657.3|656.3|22
1760322300000|2025-10-13 02:25:00|657.6|656.6|657.6|656.6|657.6|656.6|657.3|656.3|4
1760322600000|2025-10-13 02:30:00|657.8|656.8|658|657|658.5|657.5|657.6|656.6|31
1760322900000|2025-10-13 02:35:00|658.1|657.1|658.1|657.1|658.3|657.3|657.8|656.8|5
1760323200000|2025-10-13 02:40:00|658|657|657.8|656.8|658.1|657.1|657.4|656.4|23
1760323500000|2025-10-13 02:45:00|657.6|656.6|657.5|656.5|657.9|656.9|657.5|656.5|4
1760323800000|2025-10-13 02:50:00|657.4|656.4|656.9|655.9|657.4|656.4|656.5|655.5|9
1760324100000|2025-10-13 02:55:00|656.8|655.8|656.6|655.6|656.9|655.9|656.4|655.4|8
1760324400000|2025-10-13 03:00:00|656.5|655.5|656.8|655.8|656.8|655.8|655.5|654.5|12
1760324700000|2025-10-13 03:05:00|656.6|655.6|656.5|655.5|656.9|655.9|656.3|655.3|8
1760325000000|2025-10-13 03:10:00|656.6|655.6|656.1|655.1|656.6|655.6|655.8|654.8|21
1760325300000|2025-10-13 03:15:00|656|655|656.1|655.1|656.4|655.4|655.8|654.8|1
1760325600000|2025-10-13 03:20:00|656.3|655.3|655.9|654.9|656.4|655.4|655.9|654.9|5
1760325900000|2025-10-13 03:25:00|656|655|655.6|654.6|656.1|655.1|655.5|654.5|3
1760326200000|2025-10-13 03:30:00|655.5|654.5|655.4|654.4|655.5|654.5|654.6|653.6|17
1760326500000|2025-10-13 03:35:00|655.5|654.5|654.9|653.9|655.5|654.5|654.8|653.8|15
1760326800000|2025-10-13 03:40:00|654.8|653.8|654.8|653.8|654.9|653.9|654.6|653.6|13
1760327100000|2025-10-13 03:45:00|654.6|653.6|654.3|653.3|654.9|653.9|654.3|653.3|9
1760327400000|2025-10-13 03:50:00|654.4|653.4|654.3|653.3|654.4|653.4|654.1|653.1|10
1760327700000|2025-10-13 03:55:00|654.4|653.4|654.1|653.1|654.6|653.6|654.1|653.1|2
1760328000000|2025-10-13 04:00:00|654.3|653.3|654.6|653.6|654.6|653.6|654.3|653.3|2
1760328300000|2025-10-13 04:05:00|654.8|653.8|655.1|654.1|655.1|654.1|654.8|653.8|6
1760328600000|2025-10-13 04:10:00|655|654|655.1|654.1|655.1|654.1|654.8|653.8|2
1760328900000|2025-10-13 04:15:00|655.3|654.3|655.1|654.1|655.3|654.3|655|654|8
1760329200000|2025-10-13 04:20:00|655|654|654.9|653.9|655.1|654.1|654.9|653.9|6
1760329500000|2025-10-13 04:25:00|655.1|654.1|655|654|655.1|654.1|654.9|653.9|10
1760329800000|2025-10-13 04:30:00|655.1|654.1|654.9|653.9|655.1|654.1|654.9|653.9|3
1760330100000|2025-10-13 04:35:00|655|654|654.9|653.9|655|654|654.6|653.6|26
1760330400000|2025-10-13 04:40:00|654.8|653.8|654.6|653.6|654.9|653.9|654.6|653.6|0
1760330700000|2025-10-13 04:45:00|654.5|653.5|654.5|653.5|654.6|653.6|654.4|653.4|10
1760331000000|2025-10-13 04:50:00|654.4|653.4|654.4|653.4|654.4|653.4|654.4|653.4|26
1760331300000|2025-10-13 04:55:00|653.9|652.9|653.9|652.9|654.1|653.1|653.9|652.9|19
1760331600000|2025-10-13 05:00:00|653.8|652.8|654.3|653.3|654.3|653.3|653.6|652.6|24
1760331900000|2025-10-13 05:05:00|654.4|653.4|655.4|654.4|655.4|654.4|654.3|653.3|28
1760332200000|2025-10-13 05:10:00|655.6|654.6|655.8|654.8|655.8|654.8|655.4|654.4|20
1760332500000|2025-10-13 05:15:00|655.6|654.6|655.6|654.6|655.8|654.8|655.5|654.5|1
1760332800000|2025-10-13 05:20:00|656|655|655.4|654.4|656.1|655.1|655.4|654.4|56
1760333100000|2025-10-13 05:25:00|655.5|654.5|655.3|654.3|655.5|654.5|655.3|654.3|5
1760333400000|2025-10-13 05:30:00|654.6|653.6|654.9|653.9|655.1|654.1|654.5|653.5|13
1760333700000|2025-10-13 05:35:00|655|654|656.4|655.4|656.5|655.5|654.9|653.9|140
1760334000000|2025-10-13 05:40:00|656.5|655.5|655.8|654.8|656.5|655.5|655.8|654.8|16
1760334300000|2025-10-13 05:45:00|655.6|654.6|656.1|655.1|656.3|655.3|655.5|654.5|7
1760334600000|2025-10-13 05:50:00|656.3|655.3|656.3|655.3|656.4|655.4|655.5|654.5|15
1760334900000|2025-10-13 05:55:00|656.4|655.4|657|656|657.4|656.4|656.3|655.3|153
1760335200000|2025-10-13 06:00:00|656.9|655.9|656.4|655.4|657|656|655.9|654.9|79
1760335500000|2025-10-13 06:05:00|656.3|655.3|657|656|657.3|656.3|656.3|655.3|30
1760335800000|2025-10-13 06:10:00|656.9|655.9|657.5|656.5|657.6|656.6|656.8|655.8|51
1760336100000|2025-10-13 06:15:00|657.4|656.4|657.9|656.9|657.9|656.9|656.9|655.9|32
1760336400000|2025-10-13 06:20:00|657.6|656.6|657.4|656.4|657.9|656.9|657.4|656.4|42
1760336700000|2025-10-13 06:25:00|657.6|656.6|657.1|656.1|657.9|656.9|657.1|656.1|35
1760337000000|2025-10-13 06:30:00|656.9|655.9|658.4|657.4|658.4|657.4|656.9|655.9|218
1760337300000|2025-10-13 06:35:00|658.3|657.3|657.3|656.3|658.4|657.4|657.1|656.1|95
1760337600000|2025-10-13 06:40:00|657.1|656.1|657.9|656.9|658.4|657.4|657|656|364
1760337900000|2025-10-13 06:45:00|658.1|657.1|658.1|657.1|658.6|657.6|657.9|656.9|259
1760338200000|2025-10-13 06:50:00|658.4|657.4|658.1|657.1|658.9|657.9|657.9|656.9|233
1760338500000|2025-10-13 06:55:00|657.9|656.9|658.3|657.3|658.6|657.6|657.9|656.9|146
1760338800000|2025-10-13 07:00:00|658.1|657.1|655.6|654.6|658.1|657.1|655.4|654.4|1214
1760339100000|2025-10-13 07:05:00|655.8|654.8|656.9|655.9|657.1|656.1|655.8|654.8|180
1760339400000|2025-10-13 07:10:00|657.1|656.1|657.6|656.6|657.9|656.9|657.1|656.1|538
1760339700000|2025-10-13 07:15:00|657.9|656.9|657.8|656.8|658.1|657.1|657.4|656.4|735
1760340000000|2025-10-13 07:20:00|657.9|656.9|657|656|658.4|657.4|656.6|655.6|180
1760340300000|2025-10-13 07:25:00|657.1|656.1|657.1|656.1|657.4|656.4|657.1|656.1|94
1760340600000|2025-10-13 07:30:00|657.4|656.4|656.9|655.9|657.4|656.4|656.1|655.1|187
1760340900000|2025-10-13 07:35:00|656.6|655.6|656.9|655.9|657.4|656.4|656.6|655.6|129
1760341200000|2025-10-13 07:40:00|656.8|655.8|656.3|655.3|656.9|655.9|656.3|655.3|131
1760341500000|2025-10-13 07:45:00|656.4|655.4|656.1|655.1|656.6|655.6|655.9|654.9|135
1760341800000|2025-10-13 07:50:00|656.3|655.3|656.4|655.4|656.5|655.5|655.9|654.9|164
1760342100000|2025-10-13 07:55:00|656.3|655.3|656.6|655.6|657.1|656.1|656.1|655.1|458
1760342400000|2025-10-13 08:00:00|656.9|655.9|657.4|656.4|657.5|656.5|656.1|655.1|282
1760342700000|2025-10-13 08:05:00|657.3|656.3|658.1|657.1|658.4|657.4|656.9|655.9|645
1760343000000|2025-10-13 08:10:00|658.4|657.4|659.6|658.6|660.1|659.1|657.9|656.9|1220
1760343300000|2025-10-13 08:15:00|659.9|658.9|658.4|657.4|659.9|658.9|657.4|656.4|845
1760343600000|2025-10-13 08:20:00|658.1|657.1|657.4|656.4|658.6|657.6|657.3|656.3|261
1760343900000|2025-10-13 08:25:00|657.6|656.6|657.1|656.1|657.9|656.9|656.6|655.6|267
1760344200000|2025-10-13 08:30:00|657.3|656.3|658.6|657.6|658.9|657.9|657.1|656.1|637
1760344500000|2025-10-13 08:35:00|658.9|657.9|658.1|657.1|658.9|657.9|657.4|656.4|608
1760344800000|2025-10-13 08:40:00|657.9|656.9|658.1|657.1|658.4|657.4|657.4|656.4|380
1760345100000|2025-10-13 08:45:00|658.3|657.3|659.1|658.1|659.1|658.1|657.9|656.9|157
1760345400000|2025-10-13 08:50:00|659|658|660.6|659.6|660.6|659.6|658.9|657.9|310
1760345700000|2025-10-13 08:55:00|660.9|659.9|660.9|659.9|661.4|660.4|660.4|659.4|249
1760346000000|2025-10-13 09:00:00|660.6|659.6|659.4|658.4|661|660|659.4|658.4|351
1760346300000|2025-10-13 09:05:00|659.6|658.6|660|659|660.1|659.1|659.4|658.4|333
1760346600000|2025-10-13 09:10:00|659.9|658.9|660.3|659.3|660.6|659.6|659.9|658.9|311
1760346900000|2025-10-13 09:15:00|660.1|659.1|661.6|660.6|661.6|660.6|660.1|659.1|187
1760347200000|2025-10-13 09:20:00|661.4|660.4|660.6|659.6|661.9|660.9|660.4|659.4|275
1760347500000|2025-10-13 09:25:00|660.8|659.8|660.4|659.4|660.9|659.9|660.1|659.1|240
1760347800000|2025-10-13 09:30:00|660.5|659.5|661.3|660.3|661.4|660.4|660.5|659.5|668
1760348100000|2025-10-13 09:35:00|661.4|660.4|660.9|659.9|661.6|660.6|660.9|659.9|171
1760348400000|2025-10-13 09:40:00|661.1|660.1|661.1|660.1|661.1|660.1|660.1|659.1|251
1760348700000|2025-10-13 09:45:00|661.3|660.3|661.9|660.9|662.1|661.1|661.3|660.3|350
1760349000000|2025-10-13 09:50:00|662|661|662.4|661.4|662.4|661.4|661.9|660.9|230
1760349300000|2025-10-13 09:55:00|662.1|661.1|662.1|661.1|662.4|661.4|661.9|660.9|211
1760349600000|2025-10-13 10:00:00|662|661|662.1|661.1|662.4|661.4|661.6|660.6|233
1760349900000|2025-10-13 10:05:00|662.4|661.4|661.6|660.6|662.4|661.4|661.4|660.4|395
1760350200000|2025-10-13 10:10:00|661.9|660.9|661.6|660.6|661.9|660.9|661|660|268
1760350500000|2025-10-13 10:15:00|661.9|660.9|661.6|660.6|662.9|661.9|661.6|660.6|300
1760350800000|2025-10-13 10:20:00|661.9|660.9|661.6|660.6|661.9|660.9|661.4|660.4|157
1760351100000|2025-10-13 10:25:00|661.5|660.5|660.9|659.9|661.6|660.6|660.9|659.9|116
1760351400000|2025-10-13 10:30:00|661.1|660.1|660.9|659.9|661.4|660.4|660.6|659.6|222
1760351700000|2025-10-13 10:35:00|660.6|659.6|660|659|660.6|659.6|659.9|658.9|191
1760352000000|2025-10-13 10:40:00|660.1|659.1|659.5|658.5|660.4|659.4|659.3|658.3|161
1760352300000|2025-10-13 10:45:00|659.4|658.4|659.6|658.6|659.6|658.6|658.9|657.9|308
1760352600000|2025-10-13 10:50:00|659.9|658.9|660.6|659.6|660.6|659.6|659.9|658.9|363
1760352900000|2025-10-13 10:55:00|660.9|659.9|660.4|659.4|661.1|660.1|660.1|659.1|164
1760353200000|2025-10-13 11:00:00|660.3|659.3|660.8|659.8|661.1|660.1|660|659|509
1760353500000|2025-10-13 11:05:00|660.9|659.9|659.1|658.1|660.9|659.9|659.1|658.1|331
1760353800000|2025-10-13 11:10:00|659.3|658.3|659.1|658.1|659.5|658.5|658.6|657.6|289
1760354100000|2025-10-13 11:15:00|659.4|658.4|659.4|658.4|659.4|658.4|659.1|658.1|60
1760354400000|2025-10-13 11:20:00|659.6|658.6|660.1|659.1|660.4|659.4|659.6|658.6|254
1760354700000|2025-10-13 11:25:00|660.3|659.3|659.9|658.9|660.4|659.4|659.5|658.5|325
1760355000000|2025-10-13 11:30:00|659.8|658.8|659.3|658.3|660.4|659.4|658.9|657.9|1018
1760355300000|2025-10-13 11:35:00|659.1|658.1|659.8|658.8|660.4|659.4|659.1|658.1|193
1760355600000|2025-10-13 11:40:00|659.9|658.9|658.9|657.9|659.9|658.9|658.6|657.6|195
1760355900000|2025-10-13 11:45:00|658.6|657.6|657.9|656.9|659.1|658.1|657.8|656.8|220
1760356200000|2025-10-13 11:50:00|657.6|656.6|657.1|656.1|657.6|656.6|656.5|655.5|1545
1760356500000|2025-10-13 11:55:00|657|656|656.9|655.9|657.4|656.4|656.8|655.8|143
1760356800000|2025-10-13 12:00:00|656.6|655.6|657.1|656.1|657.6|656.6|656.6|655.6|651
1760357100000|2025-10-13 12:05:00|657.4|656.4|656.4|655.4|657.4|656.4|656.1|655.1|252
1760357400000|2025-10-13 12:10:00|656.6|655.6|656.4|655.4|656.9|655.9|656.4|655.4|428
1760357700000|2025-10-13 12:15:00|656.1|655.1|656.1|655.1|656.4|655.4|655.4|654.4|397
1760358000000|2025-10-13 12:20:00|656|655|654.4|653.4|656|655|654.1|653.1|416
1760358300000|2025-10-13 12:25:00|654.3|653.3|654.9|653.9|655.9|654.9|654.3|653.3|253
1760358600000|2025-10-13 12:30:00|655.1|654.1|655.9|654.9|655.9|654.9|654.9|653.9|217
1760358900000|2025-10-13 12:35:00|655.6|654.6|656.4|655.4|656.6|655.6|655.6|654.6|186
1760359200000|2025-10-13 12:40:00|656.3|655.3|656.9|655.9|656.9|655.9|656.1|655.1|1524
1760359500000|2025-10-13 12:45:00|656.6|655.6|657.4|656.4|657.9|656.9|656.6|655.6|193
1760359800000|2025-10-13 12:50:00|657.5|656.5|657.4|656.4|658.4|657.4|657.4|656.4|243
1760360100000|2025-10-13 12:55:00|657|656|657.1|656.1|657.4|656.4|656.9|655.9|562
1760360400000|2025-10-13 13:00:00|657.3|656.3|657.4|656.4|658.4|657.4|656.4|655.4|678
1760360700000|2025-10-13 13:05:00|657.3|656.3|658.4|657.4|658.4|657.4|657.1|656.1|355
1760361000000|2025-10-13 13:10:00|658.6|657.6|657.9|656.9|658.9|657.9|657.9|656.9|323
1760361300000|2025-10-13 13:15:00|658|657|659.4|658.4|659.4|658.4|657.6|656.6|416
1760361600000|2025-10-13 13:20:00|659.3|658.3|659.1|658.1|659.4|658.4|658.9|657.9|174
1760361900000|2025-10-13 13:25:00|659.3|658.3|658.9|657.9|659.9|658.9|658.6|657.6|364
1760362200000|2025-10-13 13:30:00|658.6|657.6|658.3|657.3|658.9|657.9|657.8|656.8|684
1760362500000|2025-10-13 13:35:00|658.1|657.1|657.4|656.4|658.4|657.4|656.9|655.9|439
1760362800000|2025-10-13 13:40:00|657.6|656.6|656.1|655.1|657.6|656.6|656.1|655.1|321
1760363100000|2025-10-13 13:45:00|656.3|655.3|657.4|656.4|657.6|656.6|655.9|654.9|362
1760363400000|2025-10-13 13:50:00|657.6|656.6|659.6|658.6|659.6|658.6|657.6|656.6|732
1760363700000|2025-10-13 13:55:00|659.4|658.4|661.5|660.5|661.6|660.6|659.4|658.4|2037
1760364000000|2025-10-13 14:00:00|661.4|660.4|661.4|660.4|661.9|660.9|660.6|659.6|1649
1760364300000|2025-10-13 14:05:00|661.5|660.5|660.9|659.9|662.1|661.1|660.9|659.9|355
1760364600000|2025-10-13 14:10:00|661|660|661.1|660.1|661.4|660.4|660.4|659.4|302
1760364900000|2025-10-13 14:15:00|661.4|660.4|661.1|660.1|661.6|660.6|660.5|659.5|747
1760365200000|2025-10-13 14:20:00|660.9|659.9|659.9|658.9|661.1|660.1|659.9|658.9|202
1760365500000|2025-10-13 14:25:00|659.8|658.8|661.8|660.8|661.9|660.9|659.3|658.3|415
1760365800000|2025-10-13 14:30:00|661.9|660.9|660.6|659.6|662.6|661.6|660.6|659.6|339
1760366100000|2025-10-13 14:35:00|660.9|659.9|660.9|659.9|661.4|660.4|660.6|659.6|265
1760366400000|2025-10-13 14:40:00|661.1|660.1|662.1|661.1|662.1|661.1|660.6|659.6|286
1760366700000|2025-10-13 14:45:00|662|661|661.9|660.9|662.9|661.9|661.9|660.9|1080
1760367000000|2025-10-13 14:50:00|662|661|662.1|661.1|662.6|661.6|661.9|660.9|471
1760367300000|2025-10-13 14:55:00|662.4|661.4|662.6|661.6|662.9|661.9|662.1|661.1|348
1760367600000|2025-10-13 15:00:00|662.8|661.8|661.6|660.6|663.4|662.4|661.4|660.4|782
1760367900000|2025-10-13 15:05:00|661.9|660.9|661.4|660.4|662.1|661.1|660.9|659.9|830
1760368200000|2025-10-13 15:10:00|661.6|660.6|662.9|661.9|662.9|661.9|661.6|660.6|306
1760368500000|2025-10-13 15:15:00|662.8|661.8|662.6|661.6|663.1|662.1|662.6|661.6|251
1760368800000|2025-10-13 15:20:00|662.9|661.9|661.1|660.1|662.9|661.9|661.1|660.1|866
1760369100000|2025-10-13 15:25:00|661.3|660.3|659.9|658.9|661.4|660.4|659.6|658.6|3783
1760369400000|2025-10-13 15:30:00|660.1|659.1|660.4|659.4|660.6|659.6|659.4|658.4|676
1760369700000|2025-10-13 15:35:00|660.1|659.1|660.1|659.1|660.4|659.4|659.4|658.4|880
1760370000000|2025-10-13 15:40:00|659.9|658.9|659.1|658.1|660.1|659.1|658.1|657.1|269
1760370300000|2025-10-13 15:45:00|658.9|657.9|658.4|657.4|659.1|658.1|658|657|2731
1760370600000|2025-10-13 15:50:00|658.5|657.5|658.6|657.6|658.6|657.6|658.1|657.1|171
1760370900000|2025-10-13 15:55:00|658.4|657.4|659.1|658.1|659.4|658.4|658.4|657.4|520
1760371200000|2025-10-13 16:00:00|658.9|657.9|660.6|659.6|660.6|659.6|658.9|657.9|511
1760371500000|2025-10-13 16:05:00|660.9|659.9|660.1|659.1|660.9|659.9|660|659|1220
1760371800000|2025-10-13 16:10:00|660.3|659.3|660.9|659.9|660.9|659.9|660.1|659.1|318
1760372100000|2025-10-13 16:15:00|660.6|659.6|660.4|659.4|660.9|659.9|660.4|659.4|198
1760372400000|2025-10-13 16:20:00|660.5|659.5|661.1|660.1|661.1|660.1|660.1|659.1|601
1760372700000|2025-10-13 16:25:00|661.4|660.4|659.9|658.9|661.4|660.4|659.9|658.9|394
1760373000000|2025-10-13 16:30:00|659.8|658.8|659.1|658.1|660.1|659.1|659|658|158
1760373300000|2025-10-13 16:35:00|659.4|658.4|659.9|658.9|660.1|659.1|659.1|658.1|127
1760373600000|2025-10-13 16:40:00|660|659|659.8|658.8|660.1|659.1|659.6|658.6|29
1760373900000|2025-10-13 16:45:00|659.9|658.9|660.3|659.3|660.4|659.4|659.6|658.6|90
1760374200000|2025-10-13 16:50:00|660.1|659.1|660.1|659.1|660.3|659.3|659.9|658.9|190
1760374500000|2025-10-13 16:55:00|660.3|659.3|660.1|659.1|660.6|659.6|660.1|659.1|75
1760374800000|2025-10-13 17:00:00|660.4|659.4|660.9|659.9|660.9|659.9|660.1|659.1|74
1760375100000|2025-10-13 17:05:00|660.8|659.8|660.9|659.9|660.9|659.9|660.6|659.6|91
1760375400000|2025-10-13 17:10:00|660.8|659.8|660.4|659.4|660.8|659.8|659.9|658.9|224
1760375700000|2025-10-13 17:15:00|659.9|658.9|660.6|659.6|660.6|659.6|659.9|658.9|1196
1760376000000|2025-10-13 17:20:00|660.8|659.8|660.9|659.9|661.1|660.1|660.6|659.6|63
1760376300000|2025-10-13 17:25:00|661.1|660.1|660.9|659.9|661.4|660.4|660.9|659.9|63
1760376600000|2025-10-13 17:30:00|661|660|660.9|659.9|661.3|660.3|660.6|659.6|86
1760376900000|2025-10-13 17:35:00|661|660|661.4|660.4|661.4|660.4|661|660|54
1760377200000|2025-10-13 17:40:00|661.1|660.1|661.3|660.3|661.6|660.6|661.1|660.1|239
1760377500000|2025-10-13 17:45:00|661.4|660.4|661|660|661.4|660.4|660.9|659.9|157
1760377800000|2025-10-13 17:50:00|661.1|660.1|660.9|659.9|661.4|660.4|660.6|659.6|498
1760378100000|2025-10-13 17:55:00|660.6|659.6|661|660|661.1|660.1|660.4|659.4|121
1760378400000|2025-10-13 18:00:00|661.1|660.1|661.1|660.1|661.1|660.1|660.9|659.9|98
1760378700000|2025-10-13 18:05:00|661|660|661.1|660.1|661.4|660.4|660.9|659.9|44
1760379000000|2025-10-13 18:10:00|661|660|661|660|661.1|660.1|660.6|659.6|341
1760379300000|2025-10-13 18:15:00|661.1|660.1|660|659|661.1|660.1|660|659|119
1760379600000|2025-10-13 18:20:00|660.1|659.1|659.9|658.9|660.1|659.1|659.5|658.5|353
1760379900000|2025-10-13 18:25:00|660|659|659.6|658.6|660.1|659.1|659.1|658.1|538
1760380200000|2025-10-13 18:30:00|659.5|658.5|659.6|658.6|659.6|658.6|658.9|657.9|140
1760380500000|2025-10-13 18:35:00|659.9|658.9|660.1|659.1|660.4|659.4|659.9|658.9|101
1760380800000|2025-10-13 18:40:00|660.3|659.3|660.1|659.1|660.4|659.4|660|659|32
1760381100000|2025-10-13 18:45:00|660|659|659.9|658.9|660|659|659.9|658.9|72
1760381400000|2025-10-13 18:50:00|659.6|658.6|659.6|658.6|659.6|658.6|659.6|658.6|29
1760381700000|2025-10-13 18:55:00|659.4|658.4|659.1|658.1|659.4|658.4|659.1|658.1|43
1760382000000|2025-10-13 19:00:00|659.3|658.3|659.4|658.4|659.4|658.4|659.1|658.1|16
1760382300000|2025-10-13 19:05:00|659.5|658.5|659.6|658.6|659.6|658.6|659.5|658.5|3
1760382600000|2025-10-13 19:10:00|659.8|658.8|660.4|659.4|660.4|659.4|659.8|658.8|31
1760382900000|2025-10-13 19:15:00|660.3|659.3|660.6|659.6|660.6|659.6|660.3|659.3|21
1760383200000|2025-10-13 19:20:00|660.8|659.8|660.9|659.9|661.3|660.3|660.8|659.8|628
1760383500000|2025-10-13 19:25:00|661|660|660.9|659.9|661.1|660.1|660.9|659.9|242
1760383800000|2025-10-13 19:30:00|660.8|659.8|661.1|660.1|661.1|660.1|660.8|659.8|23
1760384100000|2025-10-13 19:35:00|661.3|660.3|661.1|660.1|661.4|660.4|661.1|660.1|14
1760384400000|2025-10-13 19:40:00|661.3|660.3|660.9|659.9|661.4|660.4|660.9|659.9|27
1760384700000|2025-10-13 19:45:00|660.6|659.6|660.6|659.6|660.9|659.9|660.6|659.6|61
1760385000000|2025-10-13 19:50:00|660.8|659.8|660.9|659.9|660.9|659.9|660.6|659.6|58
1760385300000|2025-10-13 19:55:00|660.8|659.8|660.9|659.9|660.9|659.9|660.8|659.8|9
1760385600000|2025-10-13 20:00:00|661.1|660.1|660.9|659.9|661.1|660.1|660.6|659.6|15
1760385900000|2025-10-13 20:05:00|661.1|660.1|661.4|660.4|661.4|660.4|661.1|660.1|36
1760386200000|2025-10-13 20:10:00|||||||||1
1760386500000|2025-10-13 20:15:00|661.3|660.3|660.9|659.9|661.4|660.4|660.8|659.8|26
1760386800000|2025-10-13 20:20:00|660.8|659.8|660.5|659.5|660.9|659.9|660.4|659.4|11
1760387100000|2025-10-13 20:25:00|660.4|659.4|660.4|659.4|660.5|659.5|660.1|659.1|3
1760387400000|2025-10-13 20:30:00|660.6|659.6|660.6|659.6|660.8|659.8|660.4|659.4|28
1760387700000|2025-10-13 20:35:00|660.9|659.9|660.6|659.6|660.9|659.9|660.4|659.4|35
1760388000000|2025-10-13 20:40:00|660.5|659.5|660.6|659.6|660.6|659.6|660.4|659.4|7
1760388300000|2025-10-13 20:45:00|660.8|659.8|660.9|659.9|660.9|659.9|660.6|659.6|3
1760388600000|2025-10-13 20:50:00|660.8|659.8|659.9|658.9|660.8|659.8|659.6|658.6|124
1760388900000|2025-10-13 20:55:00|659.6|658.6|659.9|658.9|659.9|658.9|659.5|658.5|56
1760389200000|2025-10-13 21:00:00|659.8|658.8|659.8|658.8|659.8|658.8|659.8|658.8|94
1760390100000|2025-10-13 21:15:00|659.4|658.4|659.4|658.4|659.4|658.4|659.4|658.4|4
1760390400000|2025-10-13 21:20:00|659.6|658.6|659.6|658.6|659.6|658.6|659.6|658.6|3
1760391000000|2025-10-13 21:30:00|659.8|658.8|659.8|658.8|659.8|658.8|659.8|658.8|0
1760392500000|2025-10-13 21:55:00|||||||||3
1760400000000|2025-10-14 00:00:00|660.6|659.6|661|660|661.3|660.3|660.6|659.6|28
1760400300000|2025-10-14 00:05:00|660.9|659.9|661.1|660.1|661.1|660.1|660.9|659.9|6
1760400600000|2025-10-14 00:10:00|661.3|660.3|661.4|660.4|661.4|660.4|661|660|3
1760400900000|2025-10-14 00:15:00|661.3|660.3|661.6|660.6|661.8|660.8|661.3|660.3|5
1760401200000|2025-10-14 00:20:00|661.8|660.8|661.8|660.8|661.8|660.8|661.6|660.6|1
1760401500000|2025-10-14 00:25:00|661.9|660.9|662|661|662.1|661.1|661.9|660.9|3
1760401800000|2025-10-14 00:30:00|662.1|661.1|662|661|662.1|661.1|661.9|660.9|1
1760402100000|2025-10-14 00:35:00|661.9|660.9|661.8|660.8|661.9|660.9|661.8|660.8|9
1760402400000|2025-10-14 00:40:00|661.6|660.6|661.9|660.9|661.9|660.9|661.6|660.6|0
1760402700000|2025-10-14 00:45:00|661.8|660.8|661.6|660.6|661.8|660.8|661.6|660.6|0
1760403000000|2025-10-14 00:50:00|661.4|660.4|661.5|660.5|661.5|660.5|661.4|660.4|13
1760403300000|2025-10-14 00:55:00|661.6|660.6|661.9|660.9|662.1|661.1|661.5|660.5|6
1760403600000|2025-10-14 01:00:00|661.8|660.8|661.3|660.3|662|661|661.1|660.1|11
1760403900000|2025-10-14 01:05:00|661.4|660.4|661|660|661.4|660.4|660.9|659.9|8
1760404200000|2025-10-14 01:10:00|660.9|659.9|661.1|660.1|661.3|660.3|660.9|659.9|1
1760404500000|2025-10-14 01:15:00|661.3|660.3|661.4|660.4|661.5|660.5|661.1|660.1|0
1760404800000|2025-10-14 01:20:00|661.5|660.5|661.6|660.6|661.8|660.8|661.5|660.5|1
1760405100000|2025-10-14 01:25:00|661.8|660.8|661.5|660.5|661.8|660.8|661.5|660.5|4
1760405400000|2025-10-14 01:30:00|661.6|660.6|662|661|662.3|661.3|661.5|660.5|24
1760405700000|2025-10-14 01:35:00|662.1|661.1|662|661|662.3|661.3|661.9|660.9|3
1760406000000|2025-10-14 01:40:00|661.9|660.9|661.9|660.9|662.1|661.1|661.9|660.9|1
1760406300000|2025-10-14 01:45:00|661.8|660.8|661.6|660.6|661.9|660.9|661.5|660.5|7
1760406600000|2025-10-14 01:50:00|661.8|660.8|661.6|660.6|661.8|660.8|661.5|660.5|0
1760406900000|2025-10-14 01:55:00|661.5|660.5|661.5|660.5|661.8|660.8|661.4|660.4|13
1760407200000|2025-10-14 02:00:00|661.6|660.6|661.3|660.3|661.8|660.8|661.1|660.1|101
1760407500000|2025-10-14 02:05:00|661.4|660.4|661.1|660.1|661.4|660.4|661.1|660.1|4
1760407800000|2025-10-14 02:10:00|661.3|660.3|661.3|660.3|661.4|660.4|661.1|660.1|3
1760408100000|2025-10-14 02:15:00|661.1|660.1|661.3|660.3|661.4|660.4|661.1|660.1|2
1760408400000|2025-10-14 02:20:00|661.4|660.4|661.6|660.6|661.9|660.9|661.4|660.4|4
1760408700000|2025-10-14 02:25:00|661.4|660.4|661.3|660.3|661.4|660.4|661.3|660.3|4
1760409000000|2025-10-14 02:30:00|661.4|660.4|660.9|659.9|661.4|660.4|660.6|659.6|22
1760409300000|2025-10-14 02:35:00|660.6|659.6|661.4|660.4|661.5|660.5|660.6|659.6|49
1760409600000|2025-10-14 02:40:00|661.1|660.1|661.4|660.4|661.4|660.4|661.1|660.1|11
1760409900000|2025-10-14 02:45:00|661.3|660.3|661.1|660.1|661.4|660.4|661.1|660.1|2
1760410200000|2025-10-14 02:50:00|661|660|660.8|659.8|661.1|660.1|660.4|659.4|11
1760410500000|2025-10-14 02:55:00|660.9|659.9|660.9|659.9|660.9|659.9|660.8|659.8|9
1760410800000|2025-10-14 03:00:00|661|660|660.8|659.8|661|660|660.6|659.6|21
1760411100000|2025-10-14 03:05:00|660.9|659.9|660.6|659.6|660.9|659.9|660.5|659.5|4
1760411400000|2025-10-14 03:10:00|660.5|659.5|661.4|660.4|661.5|660.5|660.5|659.5|11
1760411700000|2025-10-14 03:15:00|661.5|660.5|661.1|660.1|661.6|660.6|661.1|660.1|9
1760412000000|2025-10-14 03:20:00|661.4|660.4|661.5|660.5|661.5|660.5|661.1|660.1|6
1760412300000|2025-10-14 03:25:00|661.6|660.6|661.5|660.5|661.6|660.6|661.4|660.4|2
1760412600000|2025-10-14 03:30:00|661.6|660.6|661.6|660.6|662|661|661.6|660.6|15
1760412900000|2025-10-14 03:35:00|661.8|660.8|661.9|660.9|662.1|661.1|661.6|660.6|6
1760413200000|2025-10-14 03:40:00|661.8|660.8|661.8|660.8|661.8|660.8|661.8|660.8|3
1760413500000|2025-10-14 03:45:00|661.9|660.9|661.9|660.9|662.1|661.1|661.9|660.9|19
1760413800000|2025-10-14 03:50:00|662|661|661.9|660.9|662.1|661.1|661.9|660.9|11
1760414100000|2025-10-14 03:55:00|661.8|660.8|661.9|660.9|662|661|661.6|660.6|9
1760414400000|2025-10-14 04:00:00|662.1|661.1|661.9|660.9|662.1|661.1|661.9|660.9|22
1760414700000|2025-10-14 04:05:00|662|661|661.6|660.6|662.3|661.3|661.6|660.6|33
1760415000000|2025-10-14 04:10:00|661.8|660.8|661.9|660.9|661.9|660.9|661.8|660.8|10
1760415300000|2025-10-14 04:15:00|661.8|660.8|660.3|659.3|661.8|660.8|660.3|659.3|20
1760415600000|2025-10-14 04:20:00|660.4|659.4|660.3|659.3|660.5|659.5|659.8|658.8|12
1760415900000|2025-10-14 04:25:00|660.4|659.4|659.4|658.4|660.4|659.4|659.1|658.1|17
1760416200000|2025-10-14 04:30:00|659.5|658.5|660|659|660.1|659.1|659.4|658.4|5
1760416500000|2025-10-14 04:35:00|659.9|658.9|660.3|659.3|660.3|659.3|659.9|658.9|12
1760416800000|2025-10-14 04:40:00|660.1|659.1|660.4|659.4|660.4|659.4|660.1|659.1|1
1760417100000|2025-10-14 04:45:00|660.3|659.3|659.9|658.9|660.4|659.4|659.9|658.9|13
1760417400000|2025-10-14 04:50:00|660|659|659.4|658.4|660|659|659.4|658.4|26
1760417700000|2025-10-14 04:55:00|659.6|658.6|659.4|658.4|659.6|658.6|659.4|658.4|17
1760418000000|2025-10-14 05:00:00|659.3|658.3|659.3|658.3|659.6|658.6|659.1|658.1|11
1760418300000|2025-10-14 05:05:00|659.1|658.1|659.4|658.4|659.4|658.4|658.9|657.9|16
1760418600000|2025-10-14 05:10:00|659.3|658.3|659.4|658.4|659.4|658.4|659.3|658.3|16
1760418900000|2025-10-14 05:15:00|659.1|658.1|659.4|658.4|659.5|658.5|659.1|658.1|1
1760419200000|2025-10-14 05:20:00|659.5|658.5|658.9|657.9|659.5|658.5|658.9|657.9|14
1760419500000|2025-10-14 05:25:00|659.1|658.1|659.4|658.4|659.4|658.4|658.9|657.9|17
1760419800000|2025-10-14 05:30:00|659.3|658.3|658|657|659.4|658.4|657.9|656.9|8
1760420100000|2025-10-14 05:35:00|658.1|657.1|657.3|656.3|658.4|657.4|657.1|656.1|12
1760420400000|2025-10-14 05:40:00|657.4|656.4|657.5|656.5|657.9|656.9|656.9|655.9|31
1760420700000|2025-10-14 05:45:00|657.4|656.4|657.9|656.9|658.1|657.1|657.4|656.4|113
1760421000000|2025-10-14 05:50:00|657.8|656.8|658.3|657.3|658.6|657.6|657.8|656.8|8
1760421300000|2025-10-14 05:55:00|658.4|657.4|656.5|655.5|658.4|657.4|656.3|655.3|115
1760421600000|2025-10-14 06:00:00|656.4|655.4|656.9|655.9|656.9|655.9|655.9|654.9|105
1760421900000|2025-10-14 06:05:00|657.1|656.1|657.6|656.6|657.8|656.8|656.9|655.9|36
1760422200000|2025-10-14 06:10:00|657.8|656.8|658.6|657.6|658.6|657.6|657.8|656.8|58
1760422500000|2025-10-14 06:15:00|658.5|657.5|657.6|656.6|659|658|657.6|656.6|29
1760422800000|2025-10-14 06:20:00|657.8|656.8|657.1|656.1|657.8|656.8|657.1|656.1|27
1760423100000|2025-10-14 06:25:00|657.3|656.3|657.4|656.4|657.9|656.9|656.6|655.6|141
1760423400000|2025-10-14 06:30:00|657.3|656.3|656.9|655.9|657.6|656.6|656.9|655.9|91
1760423700000|2025-10-14 06:35:00|657.1|656.1|656.1|655.1|657.1|656.1|655.9|654.9|60
1760424000000|2025-10-14 06:40:00|656|655|656.1|655.1|656.4|655.4|655.9|654.9|42
1760424300000|2025-10-14 06:45:00|656.3|655.3|656.3|655.3|656.4|655.4|655.3|654.3|206
1760424600000|2025-10-14 06:50:00|656.1|655.1|655.8|654.8|656.9|655.9|655.5|654.5|436
1760424900000|2025-10-14 06:55:00|655.6|654.6|655.9|654.9|655.9|654.9|655.1|654.1|66
1760425200000|2025-10-14 07:00:00|655.6|654.6|654.1|653.1|655.9|654.9|653.4|652.4|557
1760425500000|2025-10-14 07:05:00|654.3|653.3|652.5|651.5|654.4|653.4|652.4|651.4|978
1760425800000|2025-10-14 07:10:00|652.6|651.6|652.6|651.6|653.1|652.1|652.1|651.1|499
1760426100000|2025-10-14 07:15:00|652.4|651.4|653.6|652.6|654.1|653.1|652.4|651.4|267
1760426400000|2025-10-14 07:20:00|652.6|651.6|651.9|650.9|652.8|651.8|651.9|650.9|820
1760426700000|2025-10-14 07:25:00|652|651|652.3|651.3|652.9|651.9|651.6|650.6|355
1760427000000|2025-10-14 07:30:00|652.4|651.4|650.9|649.9|652.4|651.4|650.9|649.9|791
1760427300000|2025-10-14 07:35:00|650.6|649.6|649.4|648.4|651.4|650.4|648.6|647.6|1042
1760427600000|2025-10-14 07:40:00|649.6|648.6|648.9|647.9|649.6|648.6|648.4|647.4|441
1760427900000|2025-10-14 07:45:00|649|648|649.1|648.1|649.1|648.1|648|647|490
1760428200000|2025-10-14 07:50:00|649|648|649.9|648.9|650.1|649.1|648.4|647.4|186
1760428500000|2025-10-14 07:55:00|649.6|648.6|650.6|649.6|650.9|649.9|649.5|648.5|1468
1760428800000|2025-10-14 08:00:00|650.9|649.9|649.9|648.9|651.9|650.9|649.5|648.5|430
1760429100000|2025-10-14 08:05:00|649.6|648.6|647.9|646.9|650|649|647.6|646.6|907
1760429400000|2025-10-14 08:10:00|648|647|648.9|647.9|649.1|648.1|647.8|646.8|731
1760429700000|2025-10-14 08:15:00|649.1|648.1|649.1|648.1|649.9|648.9|648.4|647.4|234
1760430000000|2025-10-14 08:20:00|648.9|647.9|647.9|646.9|649.1|648.1|647.8|646.8|464
1760430300000|2025-10-14 08:25:00|648.1|647.1|648.1|647.1|648.6|647.6|647.5|646.5|584
1760430600000|2025-10-14 08:30:00|648|647|646.8|645.8|648.1|647.1|646.4|645.4|966
1760430900000|2025-10-14 08:35:00|646.9|645.9|645.9|644.9|647.4|646.4|645.1|644.1|1004
1760431200000|2025-10-14 08:40:00|646.1|645.1|645.9|644.9|646.6|645.6|644.9|643.9|1280
1760431500000|2025-10-14 08:45:00|646.1|645.1|646.4|645.4|646.9|645.9|645.4|644.4|392
1760431800000|2025-10-14 08:50:00|646.3|645.3|646.8|645.8|647.1|646.1|645.9|644.9|200
1760432100000|2025-10-14 08:55:00|646.6|645.6|646.6|645.6|647.9|646.9|646.4|645.4|374
1760432400000|2025-10-14 09:00:00|646.4|645.4|645.9|644.9|646.4|645.4|645.6|644.6|196
1760432700000|2025-10-14 09:05:00|645.6|644.6|645.4|644.4|645.9|644.9|644.9|643.9|1099
1760433000000|2025-10-14 09:10:00|645.3|644.3|645.9|644.9|646.1|645.1|645.1|644.1|1829
1760433300000|2025-10-14 09:15:00|646.1|645.1|645.1|644.1|646.1|645.1|645|644|312
1760433600000|2025-10-14 09:20:00|645.3|644.3|644.9|643.9|645.3|644.3|643.9|642.9|219
1760433900000|2025-10-14 09:25:00|644.6|643.6|646.1|645.1|646.6|645.6|644.6|643.6|967
1760434200000|2025-10-14 09:30:00|646.4|645.4|646.4|645.4|647.6|646.6|646.1|645.1|361
1760434500000|2025-10-14 09:35:00|646.3|645.3|645.4|644.4|646.4|645.4|644.9|643.9|144
1760434800000|2025-10-14 09:40:00|645.3|644.3|644.9|643.9|645.8|644.8|644.9|643.9|383
1760435100000|2025-10-14 09:45:00|645.1|644.1|645.3|644.3|645.6|644.6|645|644|263
1760435400000|2025-10-14 09:50:00|645.1|644.1|646.1|645.1|646.9|645.9|645.1|644.1|289
1760435700000|2025-10-14 09:55:00|646.4|645.4|646.6|645.6|647.1|646.1|646.4|645.4|202
1760436000000|2025-10-14 10:00:00|646.9|645.9|646.4|645.4|647.4|646.4|646.1|645.1|464
1760436300000|2025-10-14 10:05:00|646.3|645.3|645.3|644.3|646.6|645.6|644.9|643.9|545
1760436600000|2025-10-14 10:10:00|645.4|644.4|643.6|642.6|645.8|644.8|643.6|642.6|3923
1760436900000|2025-10-14 10:15:00|643.9|642.9|644.1|643.1|644.1|643.1|643.6|642.6|979
1760437200000|2025-10-14 10:20:00|643.9|642.9|644.9|643.9|645.3|644.3|643.9|642.9|290
1760437500000|2025-10-14 10:25:00|644.8|643.8|643.9|642.9|645.4|644.4|643.8|642.8|292
1760437800000|2025-10-14 10:30:00|643.8|642.8|641.4|640.4|643.9|642.9|641.1|640.1|2970
1760438100000|2025-10-14 10:35:00|641.6|640.6|641.4|640.4|642.4|641.4|640.9|639.9|1044
1760438400000|2025-10-14 10:40:00|641.6|640.6|640.3|639.3|641.6|640.6|640.1|639.1|1171
1760438700000|2025-10-14 10:45:00|639.9|638.9|638.9|637.9|640.5|639.5|638.9|637.9|354
1760439000000|2025-10-14 10:50:00|639.1|638.1|639.4|638.4|639.6|638.6|639|638|355
1760439300000|2025-10-14 10:55:00|639.1|638.1|640.4|639.4|640.4|639.4|639|638|383
1760439600000|2025-10-14 11:00:00|640.6|639.6|641|640|642.1|641.1|640.6|639.6|896
1760439900000|2025-10-14 11:05:00|640.9|639.9|642.6|641.6|642.6|641.6|640.9|639.9|179
1760440200000|2025-10-14 11:10:00|642.5|641.5|643.3|642.3|643.6|642.6|642.1|641.1|130
1760440500000|2025-10-14 11:15:00|643.4|642.4|643.5|642.5|644.1|643.1|642.9|641.9|130
1760440800000|2025-10-14 11:20:00|643.4|642.4|643.6|642.6|644.1|643.1|643.1|642.1|376
1760441100000|2025-10-14 11:25:00|643.5|642.5|642.9|641.9|644.4|643.4|642.9|641.9|80
1760441400000|2025-10-14 11:30:00|642.8|641.8|643.9|642.9|643.9|642.9|642.4|641.4|188
1760441700000|2025-10-14 11:35:00|643.8|642.8|643.9|642.9|644.6|643.6|643.6|642.6|147
1760442000000|2025-10-14 11:40:00|644|643|644.4|643.4|644.6|643.6|643.9|642.9|915
1760442300000|2025-10-14 11:45:00|644.6|643.6|645.1|644.1|646.1|645.1|644.6|643.6|1205
1760442600000|2025-10-14 11:50:00|644.9|643.9|644.4|643.4|645.5|644.5|644.4|643.4|284
1760442900000|2025-10-14 11:55:00|644.6|643.6|645.4|644.4|645.4|644.4|643.9|642.9|272
1760443200000|2025-10-14 12:00:00|645.3|644.3|645.9|644.9|646.1|645.1|644.9|643.9|653
1760443500000|2025-10-14 12:05:00|645.8|644.8|645.1|644.1|646.8|645.8|645.1|644.1|1323
1760443800000|2025-10-14 12:10:00|645.4|644.4|644.5|643.5|645.4|644.4|644.4|643.4|128
1760444100000|2025-10-14 12:15:00|644.4|643.4|643.9|642.9|644.4|643.4|643.6|642.6|365
1760444400000|2025-10-14 12:20:00|643.6|642.6|643.5|642.5|643.6|642.6|643|642|133
1760444700000|2025-10-14 12:25:00|643.4|642.4|643.1|642.1|643.9|642.9|643.1|642.1|266
1760445000000|2025-10-14 12:30:00|642.9|641.9|643.1|642.1|643.6|642.6|642.9|641.9|153
1760445300000|2025-10-14 12:35:00|642.9|641.9|643.6|642.6|643.6|642.6|642.9|641.9|377
1760445600000|2025-10-14 12:40:00|643.9|642.9|644.4|643.4|644.9|643.9|643.6|642.6|1651
1760445900000|2025-10-14 12:45:00|644.1|643.1|644.1|643.1|645.1|644.1|643.6|642.6|643
1760446200000|2025-10-14 12:50:00|644.3|643.3|643.1|642.1|644.4|643.4|643.1|642.1|399
1760446500000|2025-10-14 12:55:00|643.4|642.4|643.6|642.6|643.6|642.6|642.9|641.9|169
1760446800000|2025-10-14 13:00:00|643.9|642.9|643.9|642.9|644.4|643.4|642.9|641.9|504
1760447100000|2025-10-14 13:05:00|643.8|642.8|645.6|644.6|645.9|644.9|643.6|642.6|361
1760447400000|2025-10-14 13:10:00|645.4|644.4|644.4|643.4|645.8|644.8|643.9|642.9|540
1760447700000|2025-10-14 13:15:00|644.5|643.5|645.9|644.9|646.1|645.1|644.5|643.5|837
1760448000000|2025-10-14 13:20:00|645.6|644.6|646.9|645.9|647.1|646.1|645.5|644.5|716
1760448300000|2025-10-14 13:25:00|646.8|645.8|646.6|645.6|647.1|646.1|646.4|645.4|236
1760448600000|2025-10-14 13:30:00|646.4|645.4|645.6|644.6|647.9|646.9|645.6|644.6|1477
1760448900000|2025-10-14 13:35:00|645.8|644.8|644.1|643.1|645.9|644.9|643.8|642.8|465
1760449200000|2025-10-14 13:40:00|644|643|643.4|642.4|644.6|643.6|642.9|641.9|533
1760449500000|2025-10-14 13:45:00|643.3|642.3|645|644|645.5|644.5|643.1|642.1|861
1760449800000|2025-10-14 13:50:00|644.9|643.9|644.1|643.1|645.1|644.1|644.1|643.1|207
1760450100000|2025-10-14 13:55:00|644|643|645.4|644.4|645.9|644.9|643.9|642.9|939
1760450400000|2025-10-14 14:00:00|645.5|644.5|644.9|643.9|645.6|644.6|644.4|643.4|679
1760450700000|2025-10-14 14:05:00|644.8|643.8|643.6|642.6|645.1|644.1|643.1|642.1|927
1760451000000|2025-10-14 14:10:00|643.9|642.9|644.1|643.1|644.9|643.9|643.9|642.9|375
1760451300000|2025-10-14 14:15:00|644.3|643.3|644.8|643.8|644.9|643.9|644.1|643.1|250
1760451600000|2025-10-14 14:20:00|644.6|643.6|645.4|644.4|645.9|644.9|644.6|643.6|191
1760451900000|2025-10-14 14:25:00|645.6|644.6|644.9|643.9|646.4|645.4|644.9|643.9|366
1760452200000|2025-10-14 14:30:00|645.1|644.1|645.6|644.6|646.1|645.1|644.9|643.9|436
1760452500000|2025-10-14 14:35:00|645.9|644.9|644.6|643.6|645.9|644.9|644.1|643.1|495
1760452800000|2025-10-14 14:40:00|644.4|643.4|643.4|642.4|644.4|643.4|643.3|642.3|457
1760453100000|2025-10-14 14:45:00|643.5|642.5|643.4|642.4|644|643|643.1|642.1|438
1760453400000|2025-10-14 14:50:00|643.6|642.6|644.4|643.4|644.5|643.5|643.4|642.4|320
1760453700000|2025-10-14 14:55:00|644.3|643.3|642.6|641.6|644.6|643.6|642.5|641.5|1406
1760454000000|2025-10-14 15:00:00|642.8|641.8|641.6|640.6|643.4|642.4|641.6|640.6|1334
1760454300000|2025-10-14 15:05:00|641.9|640.9|642.6|641.6|643.1|642.1|641.4|640.4|1533
1760454600000|2025-10-14 15:10:00|642.5|641.5|641.9|640.9|642.6|641.6|641.8|640.8|709
1760454900000|2025-10-14 15:15:00|642|641|641.5|640.5|642.1|641.1|640.6|639.6|6641
1760455200000|2025-10-14 15:20:00|641.6|640.6|642.1|641.1|642.4|641.4|641.4|640.4|664
1760455500000|2025-10-14 15:25:00|642.3|641.3|641.4|640.4|642.9|641.9|641.1|640.1|1779
1760455800000|2025-10-14 15:30:00|641.6|640.6|638.9|637.9|641.6|640.6|638.6|637.6|2119
1760456100000|2025-10-14 15:35:00|639.1|638.1|639.6|638.6|640.6|639.6|639|638|1296
1760456400000|2025-10-14 15:40:00|639.5|638.5|640.1|639.1|640.6|639.6|639.1|638.1|763
1760456700000|2025-10-14 15:45:00|640.4|639.4|640.6|639.6|640.9|639.9|640|639|1173
1760457000000|2025-10-14 15:50:00|640.8|639.8|642.6|641.6|643.4|642.4|640.6|639.6|548
1760457300000|2025-10-14 15:55:00|642.5|641.5|642.9|641.9|643.1|642.1|641.9|640.9|211
1760457600000|2025-10-14 16:00:00|643|642|643.1|642.1|644.1|643.1|642.5|641.5|487
1760457900000|2025-10-14 16:05:00|643.4|642.4|643.4|642.4|644.1|643.1|643.4|642.4|238
1760458200000|2025-10-14 16:10:00|643.6|642.6|643.1|642.1|643.6|642.6|642.9|641.9|1213
1760458500000|2025-10-14 16:15:00|643|642|643.4|642.4|643.4|642.4|642.9|641.9|118
1760458800000|2025-10-14 16:20:00|643.6|642.6|644.1|643.1|644.5|643.5|643.4|642.4|176
1760459100000|2025-10-14 16:25:00|644.3|643.3|644.1|643.1|644.4|643.4|643.6|642.6|452
1760459400000|2025-10-14 16:30:00|644.3|643.3|644.9|643.9|645.1|644.1|644.1|643.1|367
1760459700000|2025-10-14 16:35:00|644.8|643.8|645.1|644.1|645.4|644.4|644.6|643.6|265
1760460000000|2025-10-14 16:40:00|645.4|644.4|643.9|642.9|645.4|644.4|643.6|642.6|158
1760460300000|2025-10-14 16:45:00|644|643|644.6|643.6|644.9|643.9|644|643|239
1760460600000|2025-10-14 16:50:00|644.8|643.8|645.1|644.1|645.1|644.1|644.4|643.4|197
1760460900000|2025-10-14 16:55:00|645|644|644.1|643.1|645.5|644.5|643.9|642.9|219
1760461200000|2025-10-14 17:00:00|644.4|643.4|644.9|643.9|645.1|644.1|644.1|643.1|395
1760461500000|2025-10-14 17:05:00|645|644|644.4|643.4|645.1|644.1|644.4|643.4|174
1760461800000|2025-10-14 17:10:00|644.5|643.5|644.5|643.5|644.6|643.6|644.1|643.1|500
1760462100000|2025-10-14 17:15:00|644.6|643.6|645.3|644.3|645.4|644.4|644.5|643.5|269
1760462400000|2025-10-14 17:20:00|645.4|644.4|644.9|643.9|645.5|644.5|644.9|643.9|122
1760462700000|2025-10-14 17:25:00|645.1|644.1|644.6|643.6|645.4|644.4|644.4|643.4|318
1760463000000|2025-10-14 17:30:00|644.5|643.5|643.6|642.6|644.6|643.6|643.4|642.4|144
1760463300000|2025-10-14 17:35:00|643.4|642.4|644.4|643.4|644.5|643.5|643.4|642.4|114
1760463600000|2025-10-14 17:40:00|644.5|643.5|644.4|643.4|645|644|644.4|643.4|167
1760463900000|2025-10-14 17:45:00|644.1|643.1|643.6|642.6|644.4|643.4|643.6|642.6|228
1760464200000|2025-10-14 17:50:00|643.8|642.8|643.4|642.4|644.3|643.3|643.3|642.3|240
1760464500000|2025-10-14 17:55:00|643.3|642.3|643.4|642.4|643.6|642.6|642.9|641.9|106
1760464800000|2025-10-14 18:00:00|643.3|642.3|642.9|641.9|644.1|643.1|642.9|641.9|185
1760465100000|2025-10-14 18:05:00|643|642|643.1|642.1|643.1|642.1|642.5|641.5|277
1760465400000|2025-10-14 18:10:00|643|642|643.4|642.4|643.5|642.5|642.8|641.8|225
1760465700000|2025-10-14 18:15:00|643.5|642.5|643.1|642.1|643.9|642.9|642.9|641.9|337
1760466000000|2025-10-14 18:20:00|643.3|642.3|643.1|642.1|643.4|642.4|642.9|641.9|58
1760466300000|2025-10-14 18:25:00|643|642|643.4|642.4|643.4|642.4|642.6|641.6|442
1760466600000|2025-10-14 18:30:00|643.1|642.1|643.8|642.8|644.1|643.1|643.1|642.1|136
1760466900000|2025-10-14 18:35:00|643.6|642.6|643.9|642.9|644.1|643.1|643.1|642.1|343
1760467200000|2025-10-14 18:40:00|644|643|644|643|644.4|643.4|643.9|642.9|169
1760467500000|2025-10-14 18:45:00|644.1|643.1|644.6|643.6|644.6|643.6|644.1|643.1|23
1760467800000|2025-10-14 18:50:00|644.5|643.5|644.6|643.6|644.6|643.6|644.1|643.1|558
1760468100000|2025-10-14 18:55:00|644.8|643.8|644.4|643.4|644.9|643.9|644.4|643.4|195
1760468400000|2025-10-14 19:00:00|644.5|643.5|643.9|642.9|644.5|643.5|643.9|642.9|18
1760468700000|2025-10-14 19:05:00|644|643|643.4|642.4|644|643|643.4|642.4|21
1760469000000|2025-10-14 19:10:00|643.6|642.6|643.6|642.6|643.6|642.6|643.4|642.4|13
1760469300000|2025-10-14 19:15:00|643.9|642.9|643.8|642.8|643.9|642.9|643.6|642.6|4
1760469600000|2025-10-14 19:20:00|643.9|642.9|643.9|642.9|643.9|642.9|643.6|642.6|4
1760469900000|2025-10-14 19:25:00|644.1|643.1|643.9|642.9|644.1|643.1|643.8|642.8|237
1760470200000|2025-10-14 19:30:00|644|643|643.4|642.4|644|643|643.4|642.4|12
1760470500000|2025-10-14 19:35:00|643.1|642.1|642.1|641.1|643.1|642.1|640.8|639.8|694
1760470800000|2025-10-14 19:40:00|642|641|641.5|640.5|642.4|641.4|641.4|640.4|20
1760471100000|2025-10-14 19:45:00|641.6|640.6|641.6|640.6|642|641|641.4|640.4|45
1760471400000|2025-10-14 19:50:00|641.9|640.9|641.6|640.6|642|641|641.4|640.4|24
1760471700000|2025-10-14 19:55:00|641.8|640.8|641.9|640.9|642.1|641.1|641.6|640.6|10
1760472000000|2025-10-14 20:00:00|642.1|641.1|643.1|642.1|643.1|642.1|642.1|641.1|52
1760472300000|2025-10-14 20:05:00|643|642|643|642|643.4|642.4|642.9|641.9|51
1760472600000|2025-10-14 20:10:00|642.9|641.9|642.1|641.1|642.9|641.9|642.1|641.1|39
1760472900000|2025-10-14 20:15:00|642|641|642.6|641.6|642.6|641.6|642|641|69
1760473200000|2025-10-14 20:20:00|||||||||4
1760473500000|2025-10-14 20:25:00|642.8|641.8|643.1|642.1|643.4|642.4|642.6|641.6|52
1760473800000|2025-10-14 20:30:00|643.4|642.4|643.4|642.4|643.6|642.6|643.4|642.4|11
1760474100000|2025-10-14 20:35:00|643.5|642.5|643.6|642.6|643.6|642.6|643.4|642.4|0
1760474400000|2025-10-14 20:40:00|643.5|642.5|642.9|641.9|643.5|642.5|642.9|641.9|68
1760474700000|2025-10-14 20:45:00|643.1|642.1|643.1|642.1|643.3|642.3|643|642|15
1760475000000|2025-10-14 20:50:00|642.9|641.9|642.8|641.8|642.9|641.9|642.6|641.6|16
1760475300000|2025-10-14 20:55:00|642.9|641.9|642.8|641.8|643|642|642.6|641.6|88
1760475600000|2025-10-14 21:00:00|643|642|643.1|642.1|643.1|642.1|643|642|0
1760478600000|2025-10-14 21:50:00|643|642|643|642|643|642|643|642|0
1760486400000|2025-10-15 00:00:00|644.5|641.5|643.1|642.1|644.5|642.4|642.6|641.4|25
1760486700000|2025-10-15 00:05:00|643.4|642.4|642.8|641.8|643.4|642.4|642.6|641.6|6
1760487000000|2025-10-15 00:10:00|642.9|641.9|642.9|641.9|642.9|641.9|642.8|641.8|0
1760487300000|2025-10-15 00:15:00|642.1|641.1|642.1|641.1|642.4|641.4|641.9|640.9|503
1760487600000|2025-10-15 00:20:00|642.3|641.3|642.4|641.4|642.4|641.4|642.3|641.3|1
1760487900000|2025-10-15 00:25:00|642.1|641.1|642.3|641.3|642.3|641.3|641.9|640.9|3
1760488200000|2025-10-15 00:30:00|642.1|641.1|642|641|642.4|641.4|642|641|0
1760488500000|2025-10-15 00:35:00|641.9|640.9|642.1|641.1|642.4|641.4|641.9|640.9|0
1760488800000|2025-10-15 00:40:00|642.3|641.3|642.5|641.5|642.5|641.5|642.3|641.3|5
1760489100000|2025-10-15 00:45:00|642.4|641.4|642.4|641.4|642.5|641.5|642.4|641.4|0
1760489400000|2025-10-15 00:50:00|642.5|641.5|642.5|641.5|642.5|641.5|642.5|641.5|0
1760489700000|2025-10-15 00:55:00|642.4|641.4|642.4|641.4|642.5|641.5|642.4|641.4|3
1760490000000|2025-10-15 01:00:00|642.3|641.3|642.5|641.5|642.5|641.5|642|641|3
1760490300000|2025-10-15 01:05:00|642.4|641.4|642.8|641.8|642.8|641.8|642.3|641.3|158
1760490600000|2025-10-15 01:10:00|642.6|641.6|642.6|641.6|642.6|641.6|642.4|641.4|1
1760490900000|2025-10-15 01:15:00|642.5|641.5|642.8|641.8|642.9|641.9|642.5|641.5|0
1760491200000|2025-10-15 01:20:00|642.6|641.6|642.6|641.6|642.8|641.8|642.5|641.5|1
1760491500000|2025-10-15 01:25:00|642.8|641.8|642.5|641.5|642.9|641.9|642.5|641.5|6
1760491800000|2025-10-15 01:30:00|642.4|641.4|642.1|641.1|642.4|641.4|642|641|7
1760492100000|2025-10-15 01:35:00|642|641|642.1|641.1|642.3|641.3|642|641|3
1760492400000|2025-10-15 01:40:00|642|641|642.1|641.1|642.1|641.1|641.6|640.6|6
1760492700000|2025-10-15 01:45:00|642.4|641.4|642.8|641.8|643|642|642.4|641.4|110
1760493000000|2025-10-15 01:50:00|642.6|641.6|642.6|641.6|642.6|641.6|642.4|641.4|6
1760493300000|2025-10-15 01:55:00|642.5|641.5|642.9|641.9|643|642|642.5|641.5|3
1760493600000|2025-10-15 02:00:00|643|642|642.8|641.8|643.1|642.1|642.8|641.8|2
1760493900000|2025-10-15 02:05:00|642.9|641.9|642.9|641.9|643.1|642.1|642.6|641.6|67
1760494200000|2025-10-15 02:10:00|642.8|641.8|642.9|641.9|642.9|641.9|642.6|641.6|1
1760494500000|2025-10-15 02:15:00|642.8|641.8|643.6|642.6|643.6|642.6|642.6|641.6|78
1760494800000|2025-10-15 02:20:00|643.8|642.8|643.6|642.6|643.8|642.8|643.4|642.4|24
1760495100000|2025-10-15 02:25:00|643.5|642.5|643.4|642.4|643.6|642.6|643.4|642.4|22
1760495400000|2025-10-15 02:30:00|643.3|642.3|642.5|641.5|643.4|642.4|642.4|641.4|20
1760495700000|2025-10-15 02:35:00|642.4|641.4|641.9|640.9|642.6|641.6|641.9|640.9|10
1760496000000|2025-10-15 02:40:00|642|641|642|641|642.1|641.1|641.9|640.9|8
1760496300000|2025-10-15 02:45:00|641.9|640.9|641.9|640.9|642|641|641.8|640.8|2
1760496600000|2025-10-15 02:50:00|641.6|640.6|641.6|640.6|641.9|640.9|641.4|640.4|39
1760496900000|2025-10-15 02:55:00|641.4|640.4|641|640|641.4|640.4|641|640|11
1760497200000|2025-10-15 03:00:00|641.1|640.1|640.4|639.4|641.1|640.1|640.4|639.4|67
1760497500000|2025-10-15 03:05:00|640.5|639.5|640.3|639.3|640.6|639.6|639.9|638.9|45
1760497800000|2025-10-15 03:10:00|640.1|639.1|640.4|639.4|640.8|639.8|640.1|639.1|6
1760498100000|2025-10-15 03:15:00|640.3|639.3|640.5|639.5|640.5|639.5|640.3|639.3|24
1760498400000|2025-10-15 03:20:00|640.6|639.6|640.8|639.8|640.8|639.8|640.4|639.4|2
1760498700000|2025-10-15 03:25:00|640.9|639.9|641.1|640.1|641.1|640.1|640.9|639.9|3
1760499000000|2025-10-15 03:30:00|641.4|640.4|642.1|641.1|642.4|641.4|641.3|640.3|48
1760499300000|2025-10-15 03:35:00|642|641|641.8|640.8|642.1|641.1|641.8|640.8|5
1760499600000|2025-10-15 03:40:00|641.6|640.6|641.8|640.8|641.8|640.8|641.6|640.6|1
1760499900000|2025-10-15 03:45:00|641.6|640.6|641.6|640.6|641.6|640.6|641.5|640.5|2
1760500200000|2025-10-15 03:50:00|641.5|640.5|640.9|639.9|641.6|640.6|640.9|639.9|9
1760500500000|2025-10-15 03:55:00|640.8|639.8|640.9|639.9|640.9|639.9|640.6|639.6|8
1760500800000|2025-10-15 04:00:00|640.8|639.8|640.6|639.6|640.8|639.8|640.4|639.4|9
1760501100000|2025-10-15 04:05:00|640.4|639.4|640.4|639.4|640.4|639.4|640.1|639.1|8
1760501400000|2025-10-15 04:10:00|640.5|639.5|640.5|639.5|640.6|639.6|640.4|639.4|2
1760501700000|2025-10-15 04:15:00|640.6|639.6|641|640|641|640|640.5|639.5|51
1760502000000|2025-10-15 04:20:00|||||||||1
1760502300000|2025-10-15 04:25:00|641.1|640.1|641|640|641.1|640.1|640.9|639.9|4
1760502600000|2025-10-15 04:30:00|641.1|640.1|641|640|641.1|640.1|640.9|639.9|1
1760502900000|2025-10-15 04:35:00|640.9|639.9|640.9|639.9|640.9|639.9|640.9|639.9|6
1760503200000|2025-10-15 04:40:00|640.8|639.8|641|640|641|640|640.8|639.8|1
1760503500000|2025-10-15 04:45:00|640.9|639.9|640.9|639.9|641|640|640.9|639.9|2
1760503800000|2025-10-15 04:50:00|641|640|640.8|639.8|641|640|640.8|639.8|2
1760504100000|2025-10-15 04:55:00|640.6|639.6|640.8|639.8|640.9|639.9|640.6|639.6|4
1760504400000|2025-10-15 05:00:00|640.9|639.9|641.4|640.4|641.5|640.5|640.9|639.9|11
1760504700000|2025-10-15 05:05:00|641.3|640.3|641.9|640.9|641.9|640.9|641.3|640.3|43
1760505000000|2025-10-15 05:10:00|642|641|641.9|640.9|642|641|641.9|640.9|1
1760505300000|2025-10-15 05:15:00|641.8|640.8|641.6|640.6|641.9|640.9|641.6|640.6|4
1760505600000|2025-10-15 05:20:00|641.5|640.5|641.5|640.5|641.6|640.6|641.5|640.5|15
1760505900000|2025-10-15 05:25:00|641.4|640.4|641.3|640.3|641.6|640.6|641.1|640.1|39
1760506200000|2025-10-15 05:30:00|641.4|640.4|641.4|640.4|641.5|640.5|641.1|640.1|8
1760506500000|2025-10-15 05:35:00|641.5|640.5|641.9|640.9|642|641|641.4|640.4|35
1760506800000|2025-10-15 05:40:00|641.8|640.8|642|641|642.1|641.1|641.6|640.6|104
1760507100000|2025-10-15 05:45:00|642.1|641.1|642.1|641.1|642.1|641.1|641.6|640.6|48
1760507400000|2025-10-15 05:50:00|642|641|642.4|641.4|642.5|641.5|642|641|28
1760507700000|2025-10-15 05:55:00|642.6|641.6|642.3|641.3|642.6|641.6|642|641|40
1760508000000|2025-10-15 06:00:00|642.1|641.1|644.5|643.5|645|644|642|641|436
1760508300000|2025-10-15 06:05:00|644.4|643.4|643.6|642.6|644.6|643.6|643.1|642.1|171
1760508600000|2025-10-15 06:10:00|643.4|642.4|644.8|643.8|644.8|643.8|643.4|642.4|53
1760508900000|2025-10-15 06:15:00|644.6|643.6|644.4|643.4|644.9|643.9|644.1|643.1|133
1760509200000|2025-10-15 06:20:00|644.3|643.3|644.1|643.1|644.9|643.9|644|643|107
1760509500000|2025-10-15 06:25:00|644.3|643.3|643.6|642.6|644.6|643.6|643.6|642.6|36
1760509800000|2025-10-15 06:30:00|643.4|642.4|644.4|643.4|644.6|643.6|642.9|641.9|108
1760510100000|2025-10-15 06:35:00|644.1|643.1|643.4|642.4|644.1|643.1|642.9|641.9|25
1760510400000|2025-10-15 06:40:00|643.5|642.5|643.6|642.6|643.9|642.9|643.4|642.4|57
1760510700000|2025-10-15 06:45:00|643.9|642.9|644.9|643.9|645.1|644.1|643.6|642.6|477
1760511000000|2025-10-15 06:50:00|645|644|645.9|644.9|646.1|645.1|645|644|210
1760511300000|2025-10-15 06:55:00|645.8|644.8|645.6|644.6|646.3|645.3|645.3|644.3|343
1760511600000|2025-10-15 07:00:00|645.3|644.3|644.9|643.9|645.4|644.4|644.1|643.1|438
1760511900000|2025-10-15 07:05:00|644.8|643.8|645.1|644.1|645.4|644.4|644.6|643.6|295
1760512200000|2025-10-15 07:10:00|644.9|643.9|644.1|643.1|644.9|643.9|643.8|642.8|142
1760512500000|2025-10-15 07:15:00|644.4|643.4|643.4|642.4|644.5|643.5|643.4|642.4|151
1760512800000|2025-10-15 07:20:00|643.1|642.1|643.4|642.4|643.6|642.6|642.9|641.9|442
1760513100000|2025-10-15 07:25:00|643.6|642.6|643.9|642.9|643.9|642.9|643.5|642.5|228
1760513400000|2025-10-15 07:30:00|643.6|642.6|642.9|641.9|643.9|642.9|642.9|641.9|271
1760513700000|2025-10-15 07:35:00|642.6|641.6|643.1|642.1|643.4|642.4|642.4|641.4|232
1760514000000|2025-10-15 07:40:00|643.4|642.4|643.9|642.9|643.9|642.9|642.8|641.8|92
1760514300000|2025-10-15 07:45:00|644|643|644.1|643.1|644.1|643.1|643.1|642.1|743
1760514600000|2025-10-15 07:50:00|644.4|643.4|643.9|642.9|644.4|643.4|643.9|642.9|303
1760514900000|2025-10-15 07:55:00|643.8|642.8|644.1|643.1|644.4|643.4|643.6|642.6|388
1760515200000|2025-10-15 08:00:00|643.9|642.9|645.4|644.4|645.4|644.4|643.9|642.9|329
1760515500000|2025-10-15 08:05:00|645.8|644.8|645.6|644.6|645.9|644.9|645|644|690
1760515800000|2025-10-15 08:10:00|645.9|644.9|646.1|645.1|646.4|645.4|645.6|644.6|275
1760516100000|2025-10-15 08:15:00|645.9|644.9|645.9|644.9|646.6|645.6|645.9|644.9|965
1760516400000|2025-10-15 08:20:00|646.1|645.1|646.6|645.6|646.9|645.9|645.9|644.9|333
1760516700000|2025-10-15 08:25:00|646.9|645.9|645.1|644.1|646.9|645.9|645.1|644.1|438
1760517000000|2025-10-15 08:30:00|645.3|644.3|645.3|644.3|646.1|645.1|644.9|643.9|471
1760517300000|2025-10-15 08:35:00|645.1|644.1|644.4|643.4|645.6|644.6|644.4|643.4|274
1760517600000|2025-10-15 08:40:00|644.6|643.6|642.1|641.1|644.6|643.6|641.9|640.9|734
1760517900000|2025-10-15 08:45:00|642.4|641.4|642.1|641.1|642.8|641.8|641.9|640.9|345
1760518200000|2025-10-15 08:50:00|642|641|642.4|641.4|642.5|641.5|642|641|539
1760518500000|2025-10-15 08:55:00|642.6|641.6|643.1|642.1|643.6|642.6|642.4|641.4|270
1760518800000|2025-10-15 09:00:00|643.4|642.4|645.8|644.8|645.9|644.9|643.4|642.4|649
1760519100000|2025-10-15 09:05:00|645.9|644.9|645|644|645.9|644.9|644.9|643.9|130
1760519400000|2025-10-15 09:10:00|644.9|643.9|643.6|642.6|645|644|643.4|642.4|479
1760519700000|2025-10-15 09:15:00|643.8|642.8|643.6|642.6|644.1|643.1|643.5|642.5|202
1760520000000|2025-10-15 09:20:00|643.9|642.9|642.9|641.9|643.9|642.9|642.6|641.6|160
1760520300000|2025-10-15 09:25:00|642.6|641.6|643.1|642.1|643.4|642.4|642.6|641.6|192
1760520600000|2025-10-15 09:30:00|643.4|642.4|642.1|641.1|643.6|642.6|641.9|640.9|1037
1760520900000|2025-10-15 09:35:00|641.9|640.9|640.4|639.4|642.1|641.1|640.4|639.4|484
1760521200000|2025-10-15 09:40:00|640.1|639.1|639.9|638.9|640.6|639.6|639.6|638.6|2616
1760521500000|2025-10-15 09:45:00|640|639|640.1|639.1|640.4|639.4|639.9|638.9|284
1760521800000|2025-10-15 09:50:00|640.4|639.4|640.9|639.9|641.1|640.1|640.4|639.4|254
1760522100000|2025-10-15 09:55:00|640.6|639.6|640.5|639.5|640.9|639.9|640.1|639.1|206
1760522400000|2025-10-15 10:00:00|640.6|639.6|640.6|639.6|641.1|640.1|640.5|639.5|102
1760522700000|2025-10-15 10:05:00|640.8|639.8|640.6|639.6|640.9|639.9|640.6|639.6|74
1760523000000|2025-10-15 10:10:00|640.9|639.9|641.4|640.4|641.6|640.6|640.6|639.6|204
1760523300000|2025-10-15 10:15:00|641.3|640.3|640.9|639.9|641.4|640.4|640.6|639.6|100
1760523600000|2025-10-15 10:20:00|640.6|639.6|640.6|639.6|640.6|639.6|640.4|639.4|109
1760523900000|2025-10-15 10:25:00|640.5|639.5|640.4|639.4|640.6|639.6|640.1|639.1|87
1760524200000|2025-10-15 10:30:00|640.1|639.1|639.6|638.6|640.1|639.1|639.6|638.6|257
1760524500000|2025-10-15 10:35:00|639.9|638.9|639.1|638.1|639.9|638.9|639.1|638.1|380
1760524800000|2025-10-15 10:40:00|638.9|637.9|638.6|637.6|639.1|638.1|638.6|637.6|339
1760525100000|2025-10-15 10:45:00|638.8|637.8|640.5|639.5|640.5|639.5|638.6|637.6|1209
1760525400000|2025-10-15 10:50:00|640.4|639.4|640.6|639.6|640.6|639.6|640.1|639.1|83
1760525700000|2025-10-15 10:55:00|640.5|639.5|639.9|638.9|640.6|639.6|639.9|638.9|145
1760526000000|2025-10-15 11:00:00|639.6|638.6|639.1|638.1|639.6|638.6|638.6|637.6|320
1760526300000|2025-10-15 11:05:00|639.4|638.4|638.6|637.6|639.4|638.4|638.6|637.6|112
1760526600000|2025-10-15 11:10:00|638.8|637.8|638.4|637.4|638.9|637.9|638.4|637.4|731
1760526900000|2025-10-15 11:15:00|638.5|637.5|638.9|637.9|639.1|638.1|638|637|337
1760527200000|2025-10-15 11:20:00|638.8|637.8|638.6|637.6|638.9|637.9|638.4|637.4|108
1760527500000|2025-10-15 11:25:00|638.9|637.9|640.1|639.1|640.1|639.1|638.9|637.9|348
1760527800000|2025-10-15 11:30:00|640.4|639.4|642|641|642.1|641.1|640.1|639.1|1074
1760528100000|2025-10-15 11:35:00|642.1|641.1|641.6|640.6|642.1|641.1|641.4|640.4|120
1760528400000|2025-10-15 11:40:00|641.5|640.5|640.9|639.9|641.6|640.6|640.9|639.9|209
1760528700000|2025-10-15 11:45:00|641|640|640.4|639.4|641.6|640.6|640.4|639.4|849
1760529000000|2025-10-15 11:50:00|640.5|639.5|639.6|638.6|640.5|639.5|639.4|638.4|386
1760529300000|2025-10-15 11:55:00|639.9|638.9|641.4|640.4|641.6|640.6|639.9|638.9|396
1760529600000|2025-10-15 12:00:00|641.6|640.6|641.6|640.6|642.1|641.1|641.3|640.3|572
1760529900000|2025-10-15 12:05:00|641.5|640.5|641.9|640.9|642.1|641.1|640.9|639.9|610
1760530200000|2025-10-15 12:10:00|642.1|641.1|643.4|642.4|643.4|642.4|642.1|641.1|255
1760530500000|2025-10-15 12:15:00|643.6|642.6|643.1|642.1|643.9|642.9|642.9|641.9|466
1760530800000|2025-10-15 12:20:00|643.3|642.3|642.9|641.9|643.9|642.9|642.9|641.9|862
1760531100000|2025-10-15 12:25:00|643|642|643.1|642.1|643.6|642.6|642.6|641.6|319
1760531400000|2025-10-15 12:30:00|643.3|642.3|642.9|641.9|643.4|642.4|642.4|641.4|426
1760531700000|2025-10-15 12:35:00|642.5|641.5|642.1|641.1|642.6|641.6|642.1|641.1|580
1760532000000|2025-10-15 12:40:00|642.4|641.4|642|641|642.4|641.4|641.6|640.6|297
1760532300000|2025-10-15 12:45:00|642.1|641.1|642.4|641.4|642.9|641.9|641.9|640.9|543
1760532600000|2025-10-15 12:50:00|642.1|641.1|644.1|643.1|644.4|643.4|641.9|640.9|741
1760532900000|2025-10-15 12:55:00|644.3|643.3|644.4|643.4|645.9|644.9|644.1|643.1|1247
1760533200000|2025-10-15 13:00:00|644.1|643.1|643.6|642.6|644.1|643.1|642.9|641.9|386
1760533500000|2025-10-15 13:05:00|643.9|642.9|642.4|641.4|644|643|642.4|641.4|414
1760533800000|2025-10-15 13:10:00|642.6|641.6|642.6|641.6|643.1|642.1|642.4|641.4|456
1760534100000|2025-10-15 13:15:00|642.9|641.9|643.1|642.1|643.1|642.1|642.4|641.4|154
1760534400000|2025-10-15 13:20:00|643.3|642.3|643.9|642.9|643.9|642.9|643.1|642.1|751
1760534700000|2025-10-15 13:25:00|643.8|642.8|643.8|642.8|643.9|642.9|643.4|642.4|633
1760535000000|2025-10-15 13:30:00|643.9|642.9|643.3|642.3|644.1|643.1|643.1|642.1|535
1760535300000|2025-10-15 13:35:00|643.4|642.4|642.4|641.4|643.4|642.4|642.1|641.1|294
1760535600000|2025-10-15 13:40:00|642.6|641.6|641.4|640.4|642.6|641.6|641.4|640.4|440
1760535900000|2025-10-15 13:45:00|641.5|640.5|640.4|639.4|641.9|640.9|640.1|639.1|520
1760536200000|2025-10-15 13:50:00|640.6|639.6|640.3|639.3|641.6|640.6|639.9|638.9|355
1760536500000|2025-10-15 13:55:00|640.4|639.4|640.6|639.6|641.1|640.1|640.1|639.1|448
1760536800000|2025-10-15 14:00:00|640.9|639.9|640.4|639.4|641.1|640.1|640.4|639.4|468
1760537100000|2025-10-15 14:05:00|640.1|639.1|640.4|639.4|640.6|639.6|639.9|638.9|624
1760537400000|2025-10-15 14:10:00|640.5|639.5|640.9|639.9|641.1|640.1|639.8|638.8|357
1760537700000|2025-10-15 14:15:00|640.8|639.8|640.1|639.1|640.9|639.9|639.9|638.9|305
1760538000000|2025-10-15 14:20:00|640.4|639.4|640.3|639.3|640.9|639.9|640.1|639.1|203
1760538300000|2025-10-15 14:25:00|640.1|639.1|639.1|638.1|640.4|639.4|638.6|637.6|1230
1760538600000|2025-10-15 14:30:00|639|638|638.9|637.9|639.9|638.9|638.4|637.4|3465
1760538900000|2025-10-15 14:35:00|638.8|637.8|639.1|638.1|639.6|638.6|638.6|637.6|397
1760539200000|2025-10-15 14:40:00|639|638|639.6|638.6|639.9|638.9|639|638|553
1760539500000|2025-10-15 14:45:00|639.4|638.4|639.4|638.4|639.6|638.6|639|638|311
1760539800000|2025-10-15 14:50:00|639.3|638.3|638.9|637.9|639.4|638.4|638.9|637.9|245
1760540100000|2025-10-15 14:55:00|638.8|637.8|637.4|636.4|639.1|638.1|637.4|636.4|520
1760540400000|2025-10-15 15:00:00|637.1|636.1|637.1|636.1|638.1|637.1|636.9|635.9|1254
1760540700000|2025-10-15 15:05:00|637.3|636.3|637.4|636.4|637.6|636.6|637.1|636.1|406
1760541000000|2025-10-15 15:10:00|637.5|636.5|636.4|635.4|637.5|636.5|636.1|635.1|667
1760541300000|2025-10-15 15:15:00|636.3|635.3|636.9|635.9|637.1|636.1|635.4|634.4|697
1760541600000|2025-10-15 15:20:00|637|636|636.9|635.9|637.1|636.1|636.1|635.1|1708
1760541900000|2025-10-15 15:25:00|637.1|636.1|638.3|637.3|639.1|638.1|637.1|636.1|4172
1760542200000|2025-10-15 15:30:00|638.4|637.4|638.1|637.1|639.1|638.1|637.9|636.9|2538
1760542500000|2025-10-15 15:35:00|637.9|636.9|638.3|637.3|638.4|637.4|637.6|636.6|336
1760542800000|2025-10-15 15:40:00|638.4|637.4|638.9|637.9|639.1|638.1|638.1|637.1|450
1760543100000|2025-10-15 15:45:00|639.1|638.1|639.6|638.6|640.1|639.1|638.9|637.9|595
1760543400000|2025-10-15 15:50:00|639.4|638.4|639.1|638.1|639.6|638.6|638.9|637.9|256
1760543700000|2025-10-15 15:55:00|639.4|638.4|638.6|637.6|639.9|638.9|638.6|637.6|289
1760544000000|2025-10-15 16:00:00|638.9|637.9|638.6|637.6|639.1|638.1|638.4|637.4|223
1760544300000|2025-10-15 16:05:00|638.5|637.5|637.6|636.6|638.6|637.6|637.6|636.6|158
1760544600000|2025-10-15 16:10:00|637.8|636.8|638.1|637.1|638.1|637.1|636.6|635.6|894
1760544900000|2025-10-15 16:15:00|638.4|637.4|637.6|636.6|638.4|637.4|637.3|636.3|508
1760545200000|2025-10-15 16:20:00|637.8|636.8|637.6|636.6|637.9|636.9|637.6|636.6|121
1760545500000|2025-10-15 16:25:00|637.9|636.9|637.9|636.9|638.1|637.1|637.4|636.4|185
1760545800000|2025-10-15 16:30:00|638|637|637.6|636.6|638.1|637.1|637.6|636.6|129
1760546100000|2025-10-15 16:35:00|637.5|636.5|637.3|636.3|637.6|636.6|637.1|636.1|160
1760546400000|2025-10-15 16:40:00|637.4|636.4|637.1|636.1|637.4|636.4|635.9|634.9|541
1760546700000|2025-10-15 16:45:00|637.3|636.3|637.6|636.6|637.9|636.9|636.9|635.9|158
1760547000000|2025-10-15 16:50:00|637.8|636.8|637.5|636.5|638.3|637.3|637.4|636.4|135
1760547300000|2025-10-15 16:55:00|637.6|636.6|638.1|637.1|638.4|637.4|637.6|636.6|175
1760547600000|2025-10-15 17:00:00|638.3|637.3|637.9|636.9|638.6|637.6|637.9|636.9|1003
1760547900000|2025-10-15 17:05:00|638.1|637.1|637.6|636.6|638.1|637.1|637.4|636.4|112
1760548200000|2025-10-15 17:10:00|637.8|636.8|636.6|635.6|637.8|636.8|636.3|635.3|112
1760548500000|2025-10-15 17:15:00|636.5|635.5|636.1|635.1|636.6|635.6|636|635|181
1760548800000|2025-10-15 17:20:00|636.3|635.3|637.1|636.1|637.1|636.1|636.3|635.3|379
1760549100000|2025-10-15 17:25:00|637.3|636.3|636.6|635.6|637.6|636.6|636.6|635.6|94
1760549400000|2025-10-15 17:30:00|636.9|635.9|637.4|636.4|637.6|636.6|636.9|635.9|153
1760549700000|2025-10-15 17:35:00|637.5|636.5|637.4|636.4|637.9|636.9|637.4|636.4|140
1760550000000|2025-10-15 17:40:00|637.6|636.6|637.6|636.6|637.6|636.6|637.4|636.4|53
1760550300000|2025-10-15 17:45:00|637.5|636.5|637.3|636.3|637.6|636.6|637.1|636.1|31
1760550600000|2025-10-15 17:50:00|637.1|636.1|637.4|636.4|637.9|636.9|637.1|636.1|549
1760550900000|2025-10-15 17:55:00|637.5|636.5|637.9|636.9|637.9|636.9|637.4|636.4|58
1760551200000|2025-10-15 18:00:00|637.6|636.6|637.3|636.3|638|637|637|636|153
1760551500000|2025-10-15 18:05:00|637.4|636.4|637.9|636.9|638.1|637.1|637.4|636.4|83
1760551800000|2025-10-15 18:10:00|638.1|637.1|638.1|637.1|638.6|637.6|637.9|636.9|988
1760552100000|2025-10-15 18:15:00|638.3|637.3|638.1|637.1|638.3|637.3|637.5|636.5|260
1760552400000|2025-10-15 18:20:00|638.4|637.4|637.9|636.9|638.4|637.4|637.4|636.4|1256
1760552700000|2025-10-15 18:25:00|638|637|638.1|637.1|638.3|637.3|637.1|636.1|437
1760553000000|2025-10-15 18:30:00|638|637|637.9|636.9|638|637|637.4|636.4|127
1760553300000|2025-10-15 18:35:00|638.1|637.1|638.5|637.5|638.6|637.6|638.1|637.1|72
1760553600000|2025-10-15 18:40:00|638.6|637.6|639.1|638.1|639.3|638.3|638.6|637.6|29
1760553900000|2025-10-15 18:45:00|639.3|638.3|639.6|638.6|639.6|638.6|639.1|638.1|33
1760554200000|2025-10-15 18:50:00|639.8|638.8|639.9|638.9|639.9|638.9|639.6|638.6|70
1760554500000|2025-10-15 18:55:00|639.8|638.8|640.4|639.4|640.4|639.4|639.1|638.1|211
1760554800000|2025-10-15 19:00:00|640.1|639.1|640.1|639.1|640.6|639.6|640.1|639.1|509
1760555100000|2025-10-15 19:05:00|640|639|640.1|639.1|640.1|639.1|639.9|638.9|7
1760555400000|2025-10-15 19:10:00|640|639|640.4|639.4|640.6|639.6|640|639|315
1760555700000|2025-10-15 19:15:00|640.6|639.6|640.9|639.9|641|640|640.4|639.4|96
1760556000000|2025-10-15 19:20:00|641.1|640.1|641.1|640.1|641.1|640.1|641|640|48
1760556300000|2025-10-15 19:25:00|641.3|640.3|641.4|640.4|641.4|640.4|641.1|640.1|9
1760556600000|2025-10-15 19:30:00|641.3|640.3|640.6|639.6|641.3|640.3|640.6|639.6|40
1760556900000|2025-10-15 19:35:00|640.8|639.8|640.3|639.3|640.8|639.8|640.1|639.1|24
1760557200000|2025-10-15 19:40:00|640.1|639.1|640.1|639.1|640.4|639.4|640.1|639.1|6
1760557500000|2025-10-15 19:45:00|640.3|639.3|640.1|639.1|640.3|639.3|640.1|639.1|12
1760557800000|2025-10-15 19:50:00|640|639|639.6|638.6|640|639|639.6|638.6|25
1760558100000|2025-10-15 19:55:00|639.8|638.8|639.9|638.9|639.9|638.9|639.6|638.6|28
1760558400000|2025-10-15 20:00:00|640.1|639.1|640.1|639.1|640.1|639.1|640.1|639.1|12
1760558700000|2025-10-15 20:05:00|640|639|641|640|641.3|640.3|639.9|638.9|124
1760559000000|2025-10-15 20:10:00|641.1|640.1|640.8|639.8|641.1|640.1|640.6|639.6|11
1760559300000|2025-10-15 20:15:00|640.9|639.9|641.4|640.4|641.4|640.4|640.8|639.8|2
1760559600000|2025-10-15 20:20:00|641.6|640.6|641.8|640.8|641.9|640.9|641.4|640.4|109
1760559900000|2025-10-15 20:25:00|641.9|640.9|642.1|641.1|642.8|641.8|641.6|640.6|139
1760560200000|2025-10-15 20:30:00|641.9|640.9|643.5|642.5|644.1|643.1|641.5|640.5|167
1760560500000|2025-10-15 20:35:00|643.4|642.4|643.4|642.4|643.9|642.9|643.1|642.1|175
1760560800000|2025-10-15 20:40:00|643.1|642.1|642.6|641.6|643.1|642.1|642.6|641.6|24
1760561100000|2025-10-15 20:45:00|642.5|641.5|643.5|642.5|643.5|642.5|642.5|641.5|128
1760561400000|2025-10-15 20:50:00|643.6|642.6|644|643|644|643|643.5|642.5|84
1760561700000|2025-10-15 20:55:00|643.9|642.9|643.4|642.4|644.1|643.1|643.4|642.4|519
1760562000000|2025-10-15 21:00:00|643.5|642.5|643.4|642.4|643.5|642.5|643.4|642.4|0
1760562900000|2025-10-15 21:15:00|643.5|642.5|643.3|642.3|644.4|642.5|643.1|641.4|1
1760563200000|2025-10-15 21:20:00|642.9|641.9|643.4|642.4|643.5|642.5|642.9|641.9|16
1760563500000|2025-10-15 21:25:00|643.5|642.5|643.8|642.8|643.8|642.8|643.5|642.5|3
1760563800000|2025-10-15 21:30:00|643.5|642.5|643.8|642.8|643.8|642.8|643.5|642.5|0
1760564100000|2025-10-15 21:35:00|643.6|642.6|643.6|642.6|643.6|642.6|643.4|642.4|0
1760564400000|2025-10-15 21:40:00|643.4|642.4|643.4|642.4|643.4|642.4|643.4|642.4|0
1760565000000|2025-10-15 21:50:00|643.6|642.6|643.8|642.8|643.8|642.8|643.6|642.6|0
1760565300000|2025-10-15 21:55:00|643.6|642.6|643.8|642.8|643.8|642.8|643.6|642.6|0
1760572800000|2025-10-16 00:00:00|644|643|644.8|643.8|645.3|644.3|643.4|642.4|77
1760573100000|2025-10-16 00:05:00|644.6|643.6|645.1|644.1|645.3|644.3|644.6|643.6|65
1760573400000|2025-10-16 00:10:00|645|644|645.1|644.1|645.6|644.6|644.1|643.1|313
1760573700000|2025-10-16 00:15:00|645|644|644.6|643.6|645.1|644.1|644.6|643.6|62
1760574000000|2025-10-16 00:20:00|644.5|643.5|644.4|643.4|644.9|643.9|644.4|643.4|3
1760574300000|2025-10-16 00:25:00|644.3|643.3|643.6|642.6|644.4|643.4|643.6|642.6|11
1760574600000|2025-10-16 00:30:00|643.5|642.5|643.1|642.1|643.6|642.6|642.9|641.9|20
1760574900000|2025-10-16 00:35:00|643|642|643.3|642.3|643.3|642.3|643|642|6
1760575200000|2025-10-16 00:40:00|643.1|642.1|643.4|642.4|643.4|642.4|643.1|642.1|4
1760575500000|2025-10-16 00:45:00|643.3|642.3|643.1|642.1|643.4|642.4|643.1|642.1|0
1760576100000|2025-10-16 00:55:00|643.4|642.4|643.3|642.3|643.6|642.6|643.3|642.3|30
1760576400000|2025-10-16 01:00:00|643.1|642.1|643.9|642.9|643.9|642.9|642.8|641.8|94
1760576700000|2025-10-16 01:05:00|643.8|642.8|643.3|642.3|643.9|642.9|643.1|642.1|6
1760577000000|2025-10-16 01:10:00|643.1|642.1|642.8|641.8|643.3|642.3|642.6|641.6|4
1760577300000|2025-10-16 01:15:00|642.6|641.6|642.9|641.9|642.9|641.9|642.6|641.6|3
1760577600000|2025-10-16 01:20:00|643|642|642.5|641.5|643|642|642.4|641.4|3
1760577900000|2025-10-16 01:25:00|642.4|641.4|642.3|641.3|642.4|641.4|642|641|0
1760578200000|2025-10-16 01:30:00|642.4|641.4|642.4|641.4|642.6|641.6|642.3|641.3|2
1760578800000|2025-10-16 01:40:00|642.6|641.6|642.8|641.8|642.9|641.9|642.5|641.5|2
1760579100000|2025-10-16 01:45:00|642.9|641.9|642.9|641.9|642.9|641.9|642.6|641.6|6
1760579400000|2025-10-16 01:50:00|642.8|641.8|642.9|641.9|643|642|642.6|641.6|1
1760579700000|2025-10-16 01:55:00|643|642|642.5|641.5|643|642|642.5|641.5|1
1760580000000|2025-10-16 02:00:00|642.6|641.6|643|642|643|642|642.5|641.5|4
1760580300000|2025-10-16 02:05:00|642.9|641.9|642.9|641.9|643.1|642.1|642.6|641.6|6
1760580600000|2025-10-16 02:10:00|642.8|641.8|642.8|641.8|642.8|641.8|642.6|641.6|1
1760580900000|2025-10-16 02:15:00|642.6|641.6|642.6|641.6|642.8|641.8|642.6|641.6|1
1760581200000|2025-10-16 02:20:00|642.9|641.9|643.4|642.4|643.5|642.5|642.9|641.9|238
1760581500000|2025-10-16 02:25:00|643.1|642.1|643.1|642.1|643.4|642.4|643.1|642.1|3
1760581800000|2025-10-16 02:30:00|643.3|642.3|641.9|640.9|643.3|642.3|641.9|640.9|95
1760582100000|2025-10-16 02:35:00|642.1|641.1|642.6|641.6|642.9|641.9|642.1|641.1|46
1760582400000|2025-10-16 02:40:00|642.5|641.5|642.1|641.1|642.6|641.6|641.8|640.8|133
1760582700000|2025-10-16 02:45:00|642|641|641.9|640.9|642.1|641.1|641.9|640.9|8
1760583000000|2025-10-16 02:50:00|641.8|640.8|641.9|640.9|642.1|641.1|641.6|640.6|22
1760583300000|2025-10-16 02:55:00|642|641|641.9|640.9|642.1|641.1|641.6|640.6|6
1760583600000|2025-10-16 03:00:00|641.8|640.8|641.9|640.9|642.1|641.1|641.8|640.8|6
1760583900000|2025-10-16 03:05:00|642|641|642.3|641.3|642.4|641.4|642|641|32
1760584200000|2025-10-16 03:10:00|642.4|641.4|642.1|641.1|642.4|641.4|642|641|6
1760584500000|2025-10-16 03:15:00|642|641|642.6|641.6|642.6|641.6|642|641|3
1760584800000|2025-10-16 03:20:00|642.5|641.5|642.4|641.4|642.8|641.8|642.4|641.4|7
1760585100000|2025-10-16 03:25:00|642.1|641.1|642.1|641.1|642.4|641.4|642|641|6
1760585400000|2025-10-16 03:30:00|642|641|642.1|641.1|642.4|641.4|641.8|640.8|14
1760585700000|2025-10-16 03:35:00|642|641|642.3|641.3|642.3|641.3|642|641|2
1760586000000|2025-10-16 03:40:00|642.1|641.1|642.4|641.4|642.6|641.6|642.1|641.1|7
1760586300000|2025-10-16 03:45:00|642.3|641.3|642.3|641.3|642.4|641.4|642.1|641.1|2
1760586600000|2025-10-16 03:50:00|642.4|641.4|642.4|641.4|642.4|641.4|642.3|641.3|1
1760586900000|2025-10-16 03:55:00|642.6|641.6|643.4|642.4|643.5|642.5|642.6|641.6|51
1760587200000|2025-10-16 04:00:00|643.3|642.3|643.1|642.1|643.4|642.4|643|642|2
1760587500000|2025-10-16 04:05:00|643.3|642.3|643.4|642.4|643.4|642.4|643.3|642.3|2
1760587800000|2025-10-16 04:10:00|643.3|642.3|643.1|642.1|643.4|642.4|643.1|642.1|11
1760588100000|2025-10-16 04:15:00|643|642|643.1|642.1|643.3|642.3|643|642|6
1760588400000|2025-10-16 04:20:00|643|642|643|642|643.1|642.1|643|642|5
1760588700000|2025-10-16 04:25:00|642.6|641.6|642.6|641.6|642.9|641.9|642.6|641.6|4
1760589000000|2025-10-16 04:30:00|642.8|641.8|642.8|641.8|642.9|641.9|642.8|641.8|7
1760589300000|2025-10-16 04:35:00|642.9|641.9|642.8|641.8|642.9|641.9|642.8|641.8|4
1760589600000|2025-10-16 04:40:00|642.6|641.6|643.1|642.1|643.1|642.1|642.6|641.6|8
1760589900000|2025-10-16 04:45:00|643.4|642.4|643.1|642.1|643.4|642.4|643.1|642.1|21
1760590200000|2025-10-16 04:50:00|643|642|643|642|643.1|642.1|642.9|641.9|3
1760590500000|2025-10-16 04:55:00|643.1|642.1|642.9|641.9|643.1|642.1|642.8|641.8|1
1760590800000|2025-10-16 05:00:00|643.1|642.1|643.3|642.3|643.4|642.4|643|642|19
1760591100000|2025-10-16 05:05:00|643.1|642.1|643.1|642.1|643.1|642.1|643|642|11
1760591400000|2025-10-16 05:10:00|643|642|643|642|643.1|642.1|643|642|10
1760591700000|2025-10-16 05:15:00|642.9|641.9|642.9|641.9|642.9|641.9|642.8|641.8|3
1760592000000|2025-10-16 05:20:00|642.6|641.6|642|641|642.6|641.6|641.9|640.9|38
1760592300000|2025-10-16 05:25:00|642.1|641.1|641.3|640.3|642.1|641.1|641|640|40
1760592600000|2025-10-16 05:30:00|641.1|640.1|641.9|640.9|642.3|641.3|641|640|29
1760592900000|2025-10-16 05:35:00|642|641|642.8|641.8|643.4|642.4|642|641|148
1760593200000|2025-10-16 05:40:00|642.9|641.9|643.5|642.5|643.9|642.9|642.8|641.8|44
1760593500000|2025-10-16 05:45:00|643.4|642.4|642.5|641.5|643.4|642.4|642.3|641.3|30
1760593800000|2025-10-16 05:50:00|642.6|641.6|643.1|642.1|643.1|642.1|642.5|641.5|4
1760594100000|2025-10-16 05:55:00|643|642|643.1|642.1|643.3|642.3|643|642|9
1760594400000|2025-10-16 06:00:00|643.3|642.3|643.3|642.3|643.9|642.9|643.1|642.1|32
1760594700000|2025-10-16 06:05:00|643.1|642.1|643.4|642.4|643.6|642.6|643.1|642.1|9
1760595000000|2025-10-16 06:10:00|643.6|642.6|643.5|642.5|644.1|643.1|643.5|642.5|123
1760595300000|2025-10-16 06:15:00|643.6|642.6|643.4|642.4|643.6|642.6|643.1|642.1|40
1760595600000|2025-10-16 06:20:00|643.5|642.5|643.6|642.6|643.6|642.6|643.4|642.4|15
1760595900000|2025-10-16 06:25:00|643.4|642.4|644.4|643.4|644.6|643.6|643.1|642.1|71
1760596200000|2025-10-16 06:30:00|644.1|643.1|644.9|643.9|645.1|644.1|644.1|643.1|130
1760596500000|2025-10-16 06:35:00|645|644|644|643|645.1|644.1|643.9|642.9|37
1760596800000|2025-10-16 06:40:00|644.1|643.1|644.1|643.1|644.3|643.3|643.6|642.6|13
1760597100000|2025-10-16 06:45:00|644|643|643.8|642.8|644.3|643.3|643.6|642.6|20
1760597400000|2025-10-16 06:50:00|643.9|642.9|644.1|643.1|644.6|643.6|643.8|642.8|445
1760597700000|2025-10-16 06:55:00|644|643|644.1|643.1|644.4|643.4|643.8|642.8|21
1760598000000|2025-10-16 07:00:00|643.8|642.8|643.8|642.8|644.9|643.9|643.5|642.5|834
1760598300000|2025-10-16 07:05:00|643.6|642.6|644.4|643.4|644.4|643.4|643.6|642.6|207
1760598600000|2025-10-16 07:10:00|644.1|643.1|643.6|642.6|644.4|643.4|643.1|642.1|109
1760598900000|2025-10-16 07:15:00|643.9|642.9|642.9|641.9|644.1|643.1|642.9|641.9|326
1760599200000|2025-10-16 07:20:00|642.8|641.8|643.1|642.1|643.4|642.4|642.3|641.3|192
1760599500000|2025-10-16 07:25:00|643|642|643.9|642.9|643.9|642.9|643|642|117
1760599800000|2025-10-16 07:30:00|644.3|643.3|644.8|643.8|644.9|643.9|643.6|642.6|195
1760600100000|2025-10-16 07:35:00|644.9|643.9|643.9|642.9|645.1|644.1|643.9|642.9|178
1760600400000|2025-10-16 07:40:00|643.8|642.8|643.9|642.9|643.9|642.9|643.3|642.3|120
1760600700000|2025-10-16 07:45:00|644.1|643.1|644.9|643.9|645.3|644.3|644.1|643.1|335
1760601000000|2025-10-16 07:50:00|645|644|645.8|644.8|646.4|645.4|645|644|222
1760601300000|2025-10-16 07:55:00|645.6|644.6|645.9|644.9|646.4|645.4|645.1|644.1|323
1760601600000|2025-10-16 08:00:00|646|645|644.8|643.8|646.1|645.1|644.4|643.4|185
1760601900000|2025-10-16 08:05:00|644.9|643.9|643.4|642.4|644.9|643.9|642.4|641.4|185
1760602200000|2025-10-16 08:10:00|643.5|642.5|643.4|642.4|643.6|642.6|642.6|641.6|171
1760602500000|2025-10-16 08:15:00|643.1|642.1|642.1|641.1|643.1|642.1|642.1|641.1|239
1760602800000|2025-10-16 08:20:00|642.4|641.4|642.4|641.4|642.9|641.9|642.3|641.3|64
1760603100000|2025-10-16 08:25:00|642.6|641.6|643.4|642.4|644.1|643.1|642.6|641.6|1461
1760603400000|2025-10-16 08:30:00|643.6|642.6|643.8|642.8|645.1|644.1|642.6|641.6|1287
1760603700000|2025-10-16 08:35:00|644|643|644.9|643.9|644.9|643.9|643.4|642.4|596
1760604000000|2025-10-16 08:40:00|644.8|643.8|644.1|643.1|644.8|643.8|643.5|642.5|314
1760604300000|2025-10-16 08:45:00|644.4|643.4|643.6|642.6|645.1|644.1|642.6|641.6|989
1760604600000|2025-10-16 08:50:00|643.9|642.9|644|643|644.9|643.9|643.8|642.8|259
1760604900000|2025-10-16 08:55:00|643.9|642.9|644.1|643.1|644.4|643.4|643.1|642.1|357
1760605200000|2025-10-16 09:00:00|644.3|643.3|644.6|643.6|644.9|643.9|644.1|643.1|393
1760605500000|2025-10-16 09:05:00|644.4|643.4|644.9|643.9|644.9|643.9|644.1|643.1|151
1760605800000|2025-10-16 09:10:00|645|644|644.5|643.5|645.6|644.6|644.1|643.1|2146
1760606100000|2025-10-16 09:15:00|644.6|643.6|644.6|643.6|644.9|643.9|643.6|642.6|528
1760606400000|2025-10-16 09:20:00|644.9|643.9|643.6|642.6|644.9|643.9|643.4|642.4|269
1760606700000|2025-10-16 09:25:00|643.8|642.8|643.4|642.4|643.9|642.9|643.1|642.1|117
1760607000000|2025-10-16 09:30:00|643.6|642.6|643.6|642.6|643.6|642.6|642.9|641.9|111
1760607300000|2025-10-16 09:35:00|643.9|642.9|644.5|643.5|644.6|643.6|643.6|642.6|213
1760607600000|2025-10-16 09:40:00|644.4|643.4|642.6|641.6|644.9|643.9|642.1|641.1|2201
1760607900000|2025-10-16 09:45:00|642.5|641.5|641.8|640.8|642.5|641.5|641.6|640.6|308
1760608200000|2025-10-16 09:50:00|641.4|640.4|640.8|639.8|641.6|640.6|640.6|639.6|1116
1760608500000|2025-10-16 09:55:00|640.9|639.9|641.3|640.3|641.4|640.4|640.4|639.4|353
1760608800000|2025-10-16 10:00:00|641.1|640.1|642.1|641.1|642.5|641.5|641.1|640.1|185
1760609100000|2025-10-16 10:05:00|642.4|641.4|642.9|641.9|643.1|642.1|642.1|641.1|47
1760609400000|2025-10-16 10:10:00|643|642|642.6|641.6|643.1|642.1|642.1|641.1|75
1760609700000|2025-10-16 10:15:00|642.4|641.4|642.9|641.9|642.9|641.9|642.4|641.4|111
1760610000000|2025-10-16 10:20:00|642.8|641.8|643.4|642.4|643.4|642.4|642.4|641.4|124
1760610300000|2025-10-16 10:25:00|643|642|641.9|640.9|643.1|642.1|641.8|640.8|117
1760610600000|2025-10-16 10:30:00|642.1|641.1|643.5|642.5|643.6|642.6|641.6|640.6|349
1760610900000|2025-10-16 10:35:00|643.3|642.3|643.6|642.6|643.9|642.9|643.1|642.1|109
1760611200000|2025-10-16 10:40:00|643.5|642.5|643.8|642.8|644.1|643.1|643.4|642.4|74
1760611500000|2025-10-16 10:45:00|643.9|642.9|643.8|642.8|643.9|642.9|642.9|641.9|93
1760611800000|2025-10-16 10:50:00|643.9|642.9|643.8|642.8|643.9|642.9|643.4|642.4|74
1760612100000|2025-10-16 10:55:00|643.9|642.9|643.4|642.4|643.9|642.9|643|642|93
1760612400000|2025-10-16 11:00:00|643.3|642.3|643.9|642.9|644.1|643.1|643.3|642.3|151
1760612700000|2025-10-16 11:05:00|643.6|642.6|644.3|643.3|644.4|643.4|643.4|642.4|116
1760613000000|2025-10-16 11:10:00|644.1|643.1|644.6|643.6|644.9|643.9|643.9|642.9|178
1760613300000|2025-10-16 11:15:00|644.8|643.8|644.5|643.5|644.9|643.9|644.3|643.3|47
1760613600000|2025-10-16 11:20:00|644.4|643.4|643.9|642.9|644.4|643.4|643.9|642.9|27
1760613900000|2025-10-16 11:25:00|644|643|645.3|644.3|645.3|644.3|643.9|642.9|113
1760614200000|2025-10-16 11:30:00|645.4|644.4|645.1|644.1|645.6|644.6|644.9|643.9|126
1760614500000|2025-10-16 11:35:00|645|644|645|644|645.6|644.6|644.9|643.9|109
1760614800000|2025-10-16 11:40:00|644.9|643.9|644.6|643.6|645.1|644.1|644.3|643.3|155
1760615100000|2025-10-16 11:45:00|644.4|643.4|644.4|643.4|644.9|643.9|644.4|643.4|94
1760615400000|2025-10-16 11:50:00|644.5|643.5|644.9|643.9|644.9|643.9|644.1|643.1|205
1760615700000|2025-10-16 11:55:00|644.6|643.6|644.3|643.3|645.1|644.1|644.3|643.3|107
1760616000000|2025-10-16 12:00:00|644.4|643.4|644.1|643.1|644.5|643.5|643.4|642.4|304
1760616300000|2025-10-16 12:05:00|644.4|643.4|644|643|644.6|643.6|643.6|642.6|96
1760616600000|2025-10-16 12:10:00|644.1|643.1|644.1|643.1|644.4|643.4|643.9|642.9|214
1760616900000|2025-10-16 12:15:00|643.9|642.9|642.9|641.9|644.1|643.1|642.6|641.6|277
1760617200000|2025-10-16 12:20:00|642.8|641.8|643.4|642.4|643.4|642.4|642.6|641.6|144
1760617500000|2025-10-16 12:25:00|643.1|642.1|643.4|642.4|643.6|642.6|642.8|641.8|223
1760617800000|2025-10-16 12:30:00|643.5|642.5|644.4|643.4|644.4|643.4|643.4|642.4|1705
1760618100000|2025-10-16 12:35:00|644.6|643.6|643.4|642.4|644.6|643.6|643.4|642.4|427
1760618400000|2025-10-16 12:40:00|643.1|642.1|644.1|643.1|644.1|643.1|642.6|641.6|1214
1760618700000|2025-10-16 12:45:00|643.9|642.9|643.9|642.9|644.4|643.4|643.8|642.8|159
1760619000000|2025-10-16 12:50:00|643.8|642.8|643.4|642.4|643.9|642.9|643.3|642.3|171
1760619300000|2025-10-16 12:55:00|643.1|642.1|643.4|642.4|643.6|642.6|643.1|642.1|146
1760619600000|2025-10-16 13:00:00|643.1|642.1|643.1|642.1|643.6|642.6|642.4|641.4|294
1760619900000|2025-10-16 13:05:00|643.4|642.4|643.1|642.1|643.6|642.6|642.9|641.9|70
1760620200000|2025-10-16 13:10:00|643|642|642.5|641.5|643.4|642.4|642.1|641.1|225
1760620500000|2025-10-16 13:15:00|642.6|641.6|643.9|642.9|644|643|642.5|641.5|134
1760620800000|2025-10-16 13:20:00|643.8|642.8|642.9|641.9|643.9|642.9|642.4|641.4|252
1760621100000|2025-10-16 13:25:00|643|642|643.1|642.1|643.8|642.8|642.4|641.4|111
1760621400000|2025-10-16 13:30:00|643|642|642.4|641.4|643.6|642.6|642.1|641.1|126
1760621700000|2025-10-16 13:35:00|642.3|641.3|642.1|641.1|642.9|641.9|642.1|641.1|204
1760622000000|2025-10-16 13:40:00|642.3|641.3|641.6|640.6|642.4|641.4|641.4|640.4|382
1760622300000|2025-10-16 13:45:00|641.5|640.5|641.8|640.8|641.9|640.9|641.4|640.4|258
1760622600000|2025-10-16 13:50:00|641.6|640.6|642.1|641.1|642.1|641.1|641.1|640.1|322
1760622900000|2025-10-16 13:55:00|641.9|640.9|642.6|641.6|642.6|641.6|641.6|640.6|522
1760623200000|2025-10-16 14:00:00|642.9|641.9|642.1|641.1|642.9|641.9|641.9|640.9|198
1760623500000|2025-10-16 14:05:00|642|641|641.9|640.9|642.4|641.4|641.1|640.1|221
1760623800000|2025-10-16 14:10:00|641.8|640.8|641.5|640.5|642.3|641.3|641.1|640.1|617
1760624100000|2025-10-16 14:15:00|641.6|640.6|642.3|641.3|642.9|641.9|641.5|640.5|330
1760624400000|2025-10-16 14:20:00|642.4|641.4|641|640|642.8|641.8|640.9|639.9|547
1760624700000|2025-10-16 14:25:00|640.9|639.9|642.4|641.4|642.6|641.6|640.9|639.9|432
1760625000000|2025-10-16 14:30:00|642.5|641.5|642.5|641.5|642.6|641.6|641.8|640.8|613
1760625300000|2025-10-16 14:35:00|642.6|641.6|641.9|640.9|642.6|641.6|641.8|640.8|99
1760625600000|2025-10-16 14:40:00|642.1|641.1|641.9|640.9|642.4|641.4|641.4|640.4|717
1760625900000|2025-10-16 14:45:00|641.8|640.8|642.3|641.3|643|642|641.6|640.6|363
1760626200000|2025-10-16 14:50:00|642.1|641.1|641.1|640.1|642.4|641.4|641|640|222
1760626500000|2025-10-16 14:55:00|641.3|640.3|642.6|641.6|642.6|641.6|641.3|640.3|261
1760626800000|2025-10-16 15:00:00|642.9|641.9|644.4|643.4|645.1|644.1|642.6|641.6|490
1760627100000|2025-10-16 15:05:00|644.5|643.5|645.4|644.4|645.6|644.6|644.1|643.1|1749
1760627400000|2025-10-16 15:10:00|645.6|644.6|645.1|644.1|645.6|644.6|644.9|643.9|434
1760627700000|2025-10-16 15:15:00|645.3|644.3|644.6|643.6|646.1|645.1|644.6|643.6|479
1760628000000|2025-10-16 15:20:00|644.9|643.9|644.5|643.5|645.1|644.1|644.1|643.1|622
1760628300000|2025-10-16 15:25:00|644.4|643.4|643.1|642.1|644.4|643.4|642.9|641.9|1493
1760628600000|2025-10-16 15:30:00|643.4|642.4|641.9|640.9|643.4|642.4|641.4|640.4|798
1760628900000|2025-10-16 15:35:00|641.8|640.8|640.9|639.9|641.9|640.9|640.6|639.6|530
1760629200000|2025-10-16 15:40:00|640.6|639.6|638.5|637.5|640.6|639.6|637.4|636.4|1554
1760629500000|2025-10-16 15:45:00|638.4|637.4|641.6|640.6|641.6|640.6|638.1|637.1|1153
1760629800000|2025-10-16 15:50:00|641.5|640.5|640.5|639.5|641.6|640.6|640.4|639.4|591
1760630100000|2025-10-16 15:55:00|640.8|639.8|641.4|640.4|641.6|640.6|640.4|639.4|211
1760630400000|2025-10-16 16:00:00|641.5|640.5|645.1|644.1|645.6|644.6|641.5|640.5|2329
1760630700000|2025-10-16 16:05:00|645.4|644.4|643.1|642.1|645.6|644.6|643.1|642.1|305
1760631000000|2025-10-16 16:10:00|643.4|642.4|642.9|641.9|644.1|643.1|642.1|641.1|928
1760631300000|2025-10-16 16:15:00|642.8|641.8|642.1|641.1|643|642|641.1|640.1|467
1760631600000|2025-10-16 16:20:00|642.3|641.3|641.4|640.4|642.4|641.4|641.1|640.1|57
1760631900000|2025-10-16 16:25:00|641.6|640.6|641.1|640.1|641.9|640.9|641.1|640.1|177
1760632200000|2025-10-16 16:30:00|641.4|640.4|639.4|638.4|641.4|640.4|638.8|637.8|139
1760632500000|2025-10-16 16:35:00|639.6|638.6|639.9|638.9|640.5|639.5|639.1|638.1|240
1760632800000|2025-10-16 16:40:00|640.1|639.1|638.4|637.4|640.1|639.1|638.4|637.4|320
1760633100000|2025-10-16 16:45:00|638.1|637.1|634.8|633.8|638.3|637.3|633.4|632.4|1198
1760633400000|2025-10-16 16:50:00|634.6|633.6|633.9|632.9|635|634|633.4|632.4|321
1760633700000|2025-10-16 16:55:00|634.1|633.1|634.9|633.9|635.4|634.4|634.1|633.1|752
1760634000000|2025-10-16 17:00:00|635|634|635.5|634.5|636.4|635.4|634.9|633.9|627
1760634300000|2025-10-16 17:05:00|635.6|634.6|634.1|633.1|635.8|634.8|632.5|631.5|1555
1760634600000|2025-10-16 17:10:00|634.3|633.3|632.9|631.9|634.9|633.9|632.6|631.6|623
1760634900000|2025-10-16 17:15:00|632.8|631.8|634|633|634.3|633.3|632.1|631.1|764
1760635200000|2025-10-16 17:20:00|633.9|632.9|632.9|631.9|633.9|632.9|632.6|631.6|122
1760635500000|2025-10-16 17:25:00|633|632|632.6|631.6|633.1|632.1|632.4|631.4|182
1760635800000|2025-10-16 17:30:00|632.5|631.5|632.9|631.9|634|633|632.4|631.4|318
1760636100000|2025-10-16 17:35:00|632.8|631.8|632.1|631.1|633.1|632.1|632.1|631.1|130
1760636400000|2025-10-16 17:40:00|632.4|631.4|631.6|630.6|632.4|631.4|631.3|630.3|737
1760636700000|2025-10-16 17:45:00|631.8|630.8|629.8|628.8|631.8|630.8|629.6|628.6|1162
1760637000000|2025-10-16 17:50:00|629.9|628.9|629.6|628.6|630.4|629.4|629.4|628.4|298
1760637300000|2025-10-16 17:55:00|629.9|628.9|629.9|628.9|630.4|629.4|629.6|628.6|259
1760637600000|2025-10-16 18:00:00|629.8|628.8|629.6|628.6|630.4|629.4|629.4|628.4|150
1760637900000|2025-10-16 18:05:00|629.4|628.4|630|629|630.4|629.4|629.1|628.1|553
1760638200000|2025-10-16 18:10:00|630.1|629.1|628.9|627.9|630.4|629.4|627.9|626.9|669
1760638500000|2025-10-16 18:15:00|629|628|628.1|627.1|629|628|627.6|626.6|183
1760638800000|2025-10-16 18:20:00|628.3|627.3|628.9|627.9|629|628|627.9|626.9|499
1760639100000|2025-10-16 18:25:00|629|628|629.9|628.9|630.4|629.4|627.9|626.9|613
1760639400000|2025-10-16 18:30:00|629.8|628.8|629.4|628.4|630.4|629.4|629.4|628.4|866
1760639700000|2025-10-16 18:35:00|629.5|628.5|629.9|628.9|630.5|629.5|629.5|628.5|1136
1760640000000|2025-10-16 18:40:00|630.1|629.1|630.9|629.9|631.1|630.1|629.9|628.9|294
1760640300000|2025-10-16 18:45:00|630.8|629.8|629.8|628.8|631.1|630.1|629.6|628.6|299
1760640600000|2025-10-16 18:50:00|629.6|628.6|630.1|629.1|630.3|629.3|629.4|628.4|75
1760640900000|2025-10-16 18:55:00|630.4|629.4|630.8|629.8|630.8|629.8|630.4|629.4|113
1760641200000|2025-10-16 19:00:00|630.6|629.6|630.4|629.4|630.8|629.8|630.4|629.4|19
1760641500000|2025-10-16 19:05:00|630.3|629.3|630.4|629.4|630.6|629.6|630.1|629.1|23
1760641800000|2025-10-16 19:10:00|630.3|629.3|630.1|629.1|630.4|629.4|629.8|628.8|12
1760642100000|2025-10-16 19:15:00|630.3|629.3|630|629|630.4|629.4|629.6|628.6|25
1760642400000|2025-10-16 19:20:00|629.9|628.9|629.9|628.9|630.1|629.1|629.6|628.6|6
1760642700000|2025-10-16 19:25:00|629.8|628.8|629.9|628.9|630.1|629.1|629.6|628.6|31
1760643000000|2025-10-16 19:30:00|629.6|628.6|629.6|628.6|629.8|628.8|629.6|628.6|36
1760643300000|2025-10-16 19:35:00|629.8|628.8|629.4|628.4|629.9|628.9|629.4|628.4|2
1760643600000|2025-10-16 19:40:00|629.6|628.6|629.6|628.6|629.8|628.8|629.6|628.6|1
1760643900000|2025-10-16 19:45:00|629.8|628.8|630.6|629.6|630.6|629.6|629.6|628.6|205
1760644200000|2025-10-16 19:50:00|630.5|629.5|630.4|629.4|630.8|629.8|630.1|629.1|806
1760644500000|2025-10-16 19:55:00|630.3|629.3|630.1|629.1|630.3|629.3|629.9|628.9|67
1760644800000|2025-10-16 20:00:00|630.3|629.3|629.9|628.9|630.4|629.4|629.9|628.9|506
1760645100000|2025-10-16 20:05:00|630|629|629.4|628.4|630|629|629.4|628.4|7
1760645400000|2025-10-16 20:10:00|629.1|628.1|629.3|628.3|629.4|628.4|629.1|628.1|16
1760645700000|2025-10-16 20:15:00|629.4|628.4|629.6|628.6|629.6|628.6|629.3|628.3|18
1760646000000|2025-10-16 20:20:00|629.9|628.9|629.8|628.8|629.9|628.9|629.5|628.5|17
1760646300000|2025-10-16 20:25:00|629.9|628.9|630.1|629.1|630.1|629.1|629.6|628.6|10
1760646900000|2025-10-16 20:35:00|630|629|629.9|628.9|630.1|629.1|629.6|628.6|16
1760647200000|2025-10-16 20:40:00|629.8|628.8|629.9|628.9|629.9|628.9|629.6|628.6|23
1760647500000|2025-10-16 20:45:00|630|629|630.1|629.1|630.1|629.1|629.9|628.9|49
1760647800000|2025-10-16 20:50:00|629.9|628.9|629.4|628.4|629.9|628.9|628.9|627.9|75
1760648100000|2025-10-16 20:55:00|629.3|628.3|629.8|628.8|629.9|628.9|629.1|628.1|42
1760648400000|2025-10-16 21:00:00|629.9|628.9|630.1|629.1|630.1|629.1|629.9|628.9|62
1760648700000|2025-10-16 21:05:00|630|629|629.9|628.9|630|629|629.9|628.9|2
1760649000000|2025-10-16 21:10:00|629.8|628.8|629.8|628.8|629.8|628.8|629.8|628.8|0
1760649300000|2025-10-16 21:15:00|629.6|628.6|629.8|628.8|629.8|628.8|629.6|628.6|14
1760651700000|2025-10-16 21:55:00|630.6|627.6|630.6|627.6|630.6|627.6|630.6|627.6|0
1760659200000|2025-10-17 00:00:00|629.6|626.6|629|628|629.6|628.3|628.4|626.6|29
1760659500000|2025-10-17 00:05:00|628.9|627.9|629.1|628.1|629.1|628.1|628.5|627.5|51
1760659800000|2025-10-17 00:10:00|628.9|627.9|628.5|627.5|629.4|628.4|628.4|627.4|205
1760660100000|2025-10-17 00:15:00|628.6|627.6|629.4|628.4|629.5|628.5|628.3|627.3|47
1760660400000|2025-10-17 00:20:00|629.5|628.5|629|628|629.5|628.5|629|628|4
1760660700000|2025-10-17 00:25:00|629.1|628.1|628.9|627.9|629.1|628.1|628.9|627.9|8
1760661000000|2025-10-17 00:30:00|629.1|628.1|628.6|627.6|629.1|628.1|628.6|627.6|14
1760661300000|2025-10-17 00:35:00|628.9|627.9|629.1|628.1|629.1|628.1|628.8|627.8|6
1760661600000|2025-10-17 00:40:00|629.3|628.3|629.3|628.3|629.3|628.3|629.3|628.3|2
1760661900000|2025-10-17 00:45:00|629.1|628.1|629.1|628.1|629.1|628.1|628.9|627.9|2
1760662200000|2025-10-17 00:50:00|629.3|628.3|629.1|628.1|629.3|628.3|628.9|627.9|10
1760662500000|2025-10-17 00:55:00|629.4|628.4|629.8|628.8|629.8|628.8|629.4|628.4|46
1760662800000|2025-10-17 01:00:00|629.6|628.6|629.1|628.1|629.6|628.6|628.6|627.6|27
1760663100000|2025-10-17 01:05:00|629|628|628.9|627.9|629|628|628.5|627.5|6
1760663400000|2025-10-17 01:10:00|629|628|629|628|629.3|628.3|628.9|627.9|5
1760663700000|2025-10-17 01:15:00|629.1|628.1|629|628|629.4|628.4|628.9|627.9|3
1760664000000|2025-10-17 01:20:00|629.1|628.1|629.5|628.5|629.6|628.6|628.9|627.9|4
1760664300000|2025-10-17 01:25:00|629.6|628.6|629.4|628.4|629.9|628.9|629.4|628.4|7
1760664600000|2025-10-17 01:30:00|629.3|628.3|629.1|628.1|629.4|628.4|628.9|627.9|8
1760664900000|2025-10-17 01:35:00|629.4|628.4|629.3|628.3|629.4|628.4|629.3|628.3|1
1760665200000|2025-10-17 01:40:00|629.1|628.1|628.1|627.1|629.3|628.3|627.9|626.9|13
1760665500000|2025-10-17 01:45:00|628|627|627.6|626.6|628.3|627.3|627.6|626.6|208
1760665800000|2025-10-17 01:50:00|627.4|626.4|626.9|625.9|627.4|626.4|626.9|625.9|82
1760666100000|2025-10-17 01:55:00|627|626|626.9|625.9|627.1|626.1|626.9|625.9|18
1760666400000|2025-10-17 02:00:00|626.6|625.6|626.1|625.1|626.6|625.6|626|625|89
1760666700000|2025-10-17 02:05:00|626|625|625.6|624.6|626.1|625.1|625.6|624.6|21
1760667000000|2025-10-17 02:10:00|625.9|624.9|626.4|625.4|626.4|625.4|625.9|624.9|21
1760667300000|2025-10-17 02:15:00|626.6|625.6|627|626|627.1|626.1|626.4|625.4|18
1760667600000|2025-10-17 02:20:00|627.1|626.1|627|626|627.4|626.4|626.9|625.9|5
1760667900000|2025-10-17 02:25:00|627.1|626.1|627.1|626.1|627.3|626.3|627.1|626.1|2
1760668200000|2025-10-17 02:30:00|627|626|627.1|626.1|627.4|626.4|626.9|625.9|9
1760668500000|2025-10-17 02:35:00|627.3|626.3|627.4|626.4|627.5|626.5|627.1|626.1|12
1760668800000|2025-10-17 02:40:00|627.5|626.5|627.5|626.5|627.6|626.6|627.4|626.4|7
1760669100000|2025-10-17 02:45:00|627.6|626.6|628.1|627.1|628.1|627.1|627.6|626.6|6
1760669400000|2025-10-17 02:50:00|627.9|626.9|628|627|628.4|627.4|627.9|626.9|10
1760669700000|2025-10-17 02:55:00|627.9|626.9|627.8|626.8|628|627|627.5|626.5|17
1760670000000|2025-10-17 03:00:00|627.6|626.6|627.9|626.9|628.1|627.1|627.6|626.6|2
1760670300000|2025-10-17 03:05:00|627.3|626.3|628|627|628.1|627.1|627.3|626.3|111
1760670600000|2025-10-17 03:10:00|627.9|626.9|627.9|626.9|628.1|627.1|627.9|626.9|6
1760670900000|2025-10-17 03:15:00|628.1|627.1|628.3|627.3|628.5|627.5|627.9|626.9|12
1760671200000|2025-10-17 03:20:00|628.5|627.5|628|627|628.5|627.5|628|627|5
1760671500000|2025-10-17 03:25:00|628.1|627.1|628.4|627.4|628.4|627.4|628|627|18
1760671800000|2025-10-17 03:30:00|628.1|627.1|629.4|628.4|629.4|628.4|628.1|627.1|327
1760672100000|2025-10-17 03:35:00|629.5|628.5|629.1|628.1|629.5|628.5|628.9|627.9|9
1760672400000|2025-10-17 03:40:00|629|628|628.8|627.8|629.1|628.1|628.8|627.8|9
1760672700000|2025-10-17 03:45:00|628.9|627.9|628.6|627.6|628.9|627.9|628.5|627.5|18
1760673000000|2025-10-17 03:50:00|628.9|627.9|628.6|627.6|628.9|627.9|628|627|18
1760673300000|2025-10-17 03:55:00|628.4|627.4|628.8|627.8|628.9|627.9|628.1|627.1|80
1760673600000|2025-10-17 04:00:00|628.6|627.6|629.1|628.1|629.4|628.4|628.6|627.6|7
1760673900000|2025-10-17 04:05:00|629.3|628.3|629.5|628.5|629.5|628.5|628.9|627.9|78
1760674200000|2025-10-17 04:10:00|629.6|628.6|630.8|629.8|630.9|629.9|629.5|628.5|143
1760674500000|2025-10-17 04:15:00|630.6|629.6|630|629|630.6|629.6|630|629|22
1760674800000|2025-10-17 04:20:00|630.1|629.1|629.6|628.6|630.1|629.1|629.5|628.5|26
1760675100000|2025-10-17 04:25:00|629.5|628.5|628.9|627.9|629.6|628.6|628.4|627.4|399
1760675400000|2025-10-17 04:30:00|628.8|627.8|628.8|627.8|629.9|628.9|628.6|627.6|319
1760675700000|2025-10-17 04:35:00|628.6|627.6|628.8|627.8|629.1|628.1|628.6|627.6|37
1760676000000|2025-10-17 04:40:00|628.9|627.9|629.1|628.1|629.4|628.4|628.8|627.8|26
1760676300000|2025-10-17 04:45:00|629.3|628.3|629.4|628.4|629.4|628.4|628.9|627.9|3
1760676600000|2025-10-17 04:50:00|629.5|628.5|628.3|627.3|629.6|628.6|628.1|627.1|36
1760676900000|2025-10-17 04:55:00|628|627|627.6|626.6|628|627|627.5|626.5|60
1760677200000|2025-10-17 05:00:00|627.8|626.8|627.6|626.6|627.8|626.8|627.3|626.3|6
1760677500000|2025-10-17 05:05:00|627.8|626.8|628|627|628|627|627.6|626.6|7
1760677800000|2025-10-17 05:10:00|628.1|627.1|628|627|628.1|627.1|627.8|626.8|0
1760678100000|2025-10-17 05:15:00|627.9|626.9|628.1|627.1|628.1|627.1|627.9|626.9|3
1760678400000|2025-10-17 05:20:00|628.3|627.3|628.3|627.3|628.4|627.4|628.3|627.3|2
1760678700000|2025-10-17 05:25:00|628.4|627.4|628.1|627.1|628.4|627.4|628|627|3
1760679000000|2025-10-17 05:30:00|628.3|627.3|627.6|626.6|628.4|627.4|627.5|626.5|2
1760679300000|2025-10-17 05:35:00|627.8|626.8|628|627|628.4|627.4|627.6|626.6|153
1760679600000|2025-10-17 05:40:00|628.1|627.1|627.9|626.9|628.1|627.1|627.6|626.6|64
1760679900000|2025-10-17 05:45:00|627.8|626.8|627.9|626.9|627.9|626.9|627.6|626.6|25
1760680200000|2025-10-17 05:50:00|627.8|626.8|627.9|626.9|627.9|626.9|627.6|626.6|8
1760680500000|2025-10-17 05:55:00|627.8|626.8|627.6|626.6|627.8|626.8|627.3|626.3|110
1760680800000|2025-10-17 06:00:00|627.9|626.9|627.4|626.4|627.9|626.9|626.9|625.9|135
1760681100000|2025-10-17 06:05:00|627.5|626.5|627.1|626.1|627.9|626.9|627.1|626.1|26
1760681400000|2025-10-17 06:10:00|627|626|626.9|625.9|627.4|626.4|626.6|625.6|167
1760681700000|2025-10-17 06:15:00|627|626|627.3|626.3|627.4|626.4|627|626|150
1760682000000|2025-10-17 06:20:00|627.4|626.4|626.9|625.9|627.4|626.4|626.8|625.8|86
1760682300000|2025-10-17 06:25:00|627|626|627.9|626.9|627.9|626.9|626.9|625.9|35
1760682600000|2025-10-17 06:30:00|628.3|627.3|628.6|627.6|628.9|627.9|627.9|626.9|51
1760682900000|2025-10-17 06:35:00|628.8|627.8|628.5|627.5|629.1|628.1|628.5|627.5|52
1760683200000|2025-10-17 06:40:00|628.4|627.4|627.4|626.4|628.4|627.4|627.4|626.4|103
1760683500000|2025-10-17 06:45:00|627.3|626.3|625.9|624.9|627.6|626.6|625.9|624.9|596
1760683800000|2025-10-17 06:50:00|626.1|625.1|626|625|626.3|625.3|625.9|624.9|180
1760684100000|2025-10-17 06:55:00|625.9|624.9|624.9|623.9|626.1|625.1|624.6|623.6|309
1760684400000|2025-10-17 07:00:00|624.6|623.6|623.9|622.9|624.9|623.9|623.6|622.6|626
1760684700000|2025-10-17 07:05:00|623.8|622.8|623.9|622.9|624.1|623.1|622.8|621.8|1226
1760685000000|2025-10-17 07:10:00|624|623|624.6|623.6|625.9|624.9|624|623|275
1760685300000|2025-10-17 07:15:00|624.9|623.9|624.1|623.1|625.4|624.4|624.1|623.1|233
1760685600000|2025-10-17 07:20:00|624|623|623.5|622.5|624.1|623.1|622.9|621.9|217
1760685900000|2025-10-17 07:25:00|623.6|622.6|622.9|621.9|624.3|623.3|622.4|621.4|383
1760686200000|2025-10-17 07:30:00|622.6|621.6|621.4|620.4|622.9|621.9|621.1|620.1|1749
1760686500000|2025-10-17 07:35:00|621.5|620.5|622.3|621.3|622.4|621.4|621.4|620.4|356
1760686800000|2025-10-17 07:40:00|622.4|621.4|623.1|622.1|623.6|622.6|622.3|621.3|534
1760687100000|2025-10-17 07:45:00|623.3|622.3|624.1|623.1|624.4|623.4|623.1|622.1|189
1760687400000|2025-10-17 07:50:00|624|623|624|623|625.4|624.4|623.5|622.5|961
1760687700000|2025-10-17 07:55:00|623.9|622.9|623.8|622.8|624.1|623.1|623.1|622.1|801
1760688000000|2025-10-17 08:00:00|623.6|622.6|623.4|622.4|624.1|623.1|623.1|622.1|658
1760688300000|2025-10-17 08:05:00|623.1|622.1|623.1|622.1|623.9|622.9|622.6|621.6|350
1760688600000|2025-10-17 08:10:00|623.3|622.3|622.8|621.8|623.4|622.4|622.8|621.8|391
1760688900000|2025-10-17 08:15:00|622.9|621.9|621.4|620.4|622.9|621.9|621.1|620.1|484
1760689200000|2025-10-17 08:20:00|621.1|620.1|621.1|620.1|621.4|620.4|620.1|619.1|1568
1760689500000|2025-10-17 08:25:00|621.6|620.6|621.6|620.6|622.1|621.1|621.1|620.1|541
1760689800000|2025-10-17 08:30:00|621.4|620.4|619.6|618.6|621.6|620.6|618.9|617.9|3615
1760690100000|2025-10-17 08:35:00|619.4|618.4|619.4|618.4|620|619|618.6|617.6|973
1760690400000|2025-10-17 08:40:00|619.6|618.6|619.4|618.4|619.9|618.9|619.1|618.1|217
1760690700000|2025-10-17 08:45:00|619.6|618.6|619.5|618.5|619.9|618.9|619|618|228
1760691000000|2025-10-17 08:50:00|619.6|618.6|620.5|619.5|620.9|619.9|619.4|618.4|2255
1760691300000|2025-10-17 08:55:00|620.6|619.6|619.6|618.6|620.9|619.9|619.6|618.6|213
1760691600000|2025-10-17 09:00:00|619.8|618.8|619|618|619.9|618.9|618.9|617.9|1257
1760691900000|2025-10-17 09:05:00|619.1|618.1|618.4|617.4|619.4|618.4|618.4|617.4|327
1760692200000|2025-10-17 09:10:00|618.6|617.6|621.1|620.1|621.1|620.1|618.6|617.6|451
1760692500000|2025-10-17 09:15:00|621|620|620.6|619.6|621.4|620.4|620.1|619.1|284
1760692800000|2025-10-17 09:20:00|620.9|619.9|621.3|620.3|621.4|620.4|620.6|619.6|334
1760693100000|2025-10-17 09:25:00|621.1|620.1|620.9|619.9|621.9|620.9|620.6|619.6|285
1760693400000|2025-10-17 09:30:00|621|620|620.8|619.8|621.1|620.1|620.5|619.5|409
1760693700000|2025-10-17 09:35:00|620.6|619.6|621.5|620.5|621.6|620.6|620.6|619.6|262
1760694000000|2025-10-17 09:40:00|621.6|620.6|620.1|619.1|621.6|620.6|620.1|619.1|146
1760694300000|2025-10-17 09:45:00|620|619|618.6|617.6|620.1|619.1|617.9|616.9|291
1760694600000|2025-10-17 09:50:00|618.8|617.8|620.6|619.6|620.6|619.6|618.6|617.6|445
1760694900000|2025-10-17 09:55:00|620.5|619.5|621.1|620.1|621.6|620.6|619.9|618.9|333
1760695200000|2025-10-17 10:00:00|621.6|620.6|620.8|619.8|621.6|620.6|620.6|619.6|155
1760695500000|2025-10-17 10:05:00|620.6|619.6|621.1|620.1|621.6|620.6|620.6|619.6|100
1760695800000|2025-10-17 10:10:00|621|620|620.9|619.9|621.1|620.1|620.5|619.5|133
1760696100000|2025-10-17 10:15:00|621|620|620.1|619.1|621.1|620.1|619.8|618.8|328
1760696400000|2025-10-17 10:20:00|620.3|619.3|620.9|619.9|620.9|619.9|620|619|110
1760696700000|2025-10-17 10:25:00|620.8|619.8|621.9|620.9|621.9|620.9|620.8|619.8|132
1760697000000|2025-10-17 10:30:00|621.8|620.8|623.1|622.1|623.1|622.1|621.8|620.8|276
1760697300000|2025-10-17 10:35:00|623|622|626.1|625.1|626.1|625.1|623|622|1666
1760697600000|2025-10-17 10:40:00|625.9|624.9|626.4|625.4|626.4|625.4|625.9|624.9|245
1760697900000|2025-10-17 10:45:00|626.1|625.1|624.1|623.1|626.1|625.1|624.1|623.1|421
1760698200000|2025-10-17 10:50:00|623.9|622.9|624.6|623.6|624.9|623.9|623.6|622.6|264
1760698500000|2025-10-17 10:55:00|624.8|623.8|625.1|624.1|626.1|625.1|624.8|623.8|352
1760698800000|2025-10-17 11:00:00|624.9|623.9|625.4|624.4|626.1|625.1|624.9|623.9|244
1760699100000|2025-10-17 11:05:00|625.6|624.6|627.4|626.4|627.4|626.4|625.4|624.4|259
1760699400000|2025-10-17 11:10:00|627.1|626.1|629.5|628.5|629.6|628.6|627.1|626.1|405
1760699700000|2025-10-17 11:15:00|629.6|628.6|627.6|626.6|629.9|628.9|627.6|626.6|275
1760700000000|2025-10-17 11:20:00|627.9|626.9|628.1|627.1|628.6|627.6|627.4|626.4|577
1760700300000|2025-10-17 11:25:00|628|627|628.9|627.9|628.9|627.9|627.8|626.8|115
1760700600000|2025-10-17 11:30:00|629.1|628.1|629.6|628.6|629.9|628.9|628.4|627.4|181
1760700900000|2025-10-17 11:35:00|629.9|628.9|629.8|628.8|630|629|629.1|628.1|845
1760701200000|2025-10-17 11:40:00|629.6|628.6|629.9|628.9|630.4|629.4|628.9|627.9|957
1760701500000|2025-10-17 11:45:00|629.8|628.8|629.4|628.4|630.1|629.1|629.3|628.3|216
1760701800000|2025-10-17 11:50:00|629.5|628.5|628.3|627.3|630.1|629.1|627.4|626.4|305
1760702100000|2025-10-17 11:55:00|628.1|627.1|629.1|628.1|629.3|628.3|627.8|626.8|362
1760702400000|2025-10-17 12:00:00|629|628|628.6|627.6|629.3|628.3|628.5|627.5|256
1760702700000|2025-10-17 12:05:00|628.5|627.5|629.9|628.9|630.1|629.1|628.5|627.5|330
1760703000000|2025-10-17 12:10:00|630.1|629.1|629.4|628.4|630.1|629.1|628.6|627.6|374
1760703300000|2025-10-17 12:15:00|629.3|628.3|629.6|628.6|629.9|628.9|628.9|627.9|182
1760703600000|2025-10-17 12:20:00|629.4|628.4|628.9|627.9|629.6|628.6|628.9|627.9|280
1760703900000|2025-10-17 12:25:00|628.6|627.6|628.9|627.9|629.1|628.1|628.3|627.3|502
1760704200000|2025-10-17 12:30:00|629.1|628.1|630.6|629.6|630.9|629.9|629.1|628.1|1074
1760704500000|2025-10-17 12:35:00|630.5|629.5|630.8|629.8|631.1|630.1|629.8|628.8|323
1760704800000|2025-10-17 12:40:00|630.6|629.6|631|630|631.1|630.1|629.9|628.9|163
1760705100000|2025-10-17 12:45:00|631.1|630.1|631.4|630.4|631.9|630.9|630.9|629.9|1102
1760705400000|2025-10-17 12:50:00|631.6|630.6|631.6|630.6|631.9|630.9|631.4|630.4|76
1760705700000|2025-10-17 12:55:00|631.4|630.4|631.4|630.4|632|631|631.3|630.3|212
1760706000000|2025-10-17 13:00:00|631.3|630.3|629.5|628.5|631.4|630.4|629.1|628.1|446
1760706300000|2025-10-17 13:05:00|629.4|628.4|630.5|629.5|630.9|629.9|629.1|628.1|596
1760706600000|2025-10-17 13:10:00|630.4|629.4|631.8|630.8|631.9|630.9|630.4|629.4|124
1760706900000|2025-10-17 13:15:00|631.9|630.9|631.6|630.6|631.9|630.9|631.1|630.1|497
1760707200000|2025-10-17 13:20:00|631.5|630.5|632.6|631.6|632.6|631.6|631.4|630.4|1720
1760707500000|2025-10-17 13:25:00|632.9|631.9|631.6|630.6|632.9|631.9|631.6|630.6|380
1760707800000|2025-10-17 13:30:00|631.8|630.8|631.5|630.5|631.8|630.8|629.6|628.6|630
1760708100000|2025-10-17 13:35:00|631.6|630.6|633.1|632.1|633.9|632.9|631.4|630.4|1120
1760708400000|2025-10-17 13:40:00|633.4|632.4|631.6|630.6|633.6|632.6|631.6|630.6|250
1760708700000|2025-10-17 13:45:00|631.5|630.5|632.8|631.8|632.8|631.8|631.4|630.4|3224
1760709000000|2025-10-17 13:50:00|632.6|631.6|633.6|632.6|634.1|633.1|632.4|631.4|542
1760709300000|2025-10-17 13:55:00|633.9|632.9|632.6|631.6|634.1|633.1|632.6|631.6|596
1760709600000|2025-10-17 14:00:00|632.5|631.5|632.6|631.6|634.1|633.1|632.3|631.3|1366
1760709900000|2025-10-17 14:05:00|632.5|631.5|631.6|630.6|633.8|632.8|631.6|630.6|639
1760710200000|2025-10-17 14:10:00|631.8|630.8|633.1|632.1|633.6|632.6|631.8|630.8|608
1760710500000|2025-10-17 14:15:00|633|632|633.3|632.3|633.9|632.9|632.9|631.9|478
1760710800000|2025-10-17 14:20:00|633.4|632.4|632.5|631.5|633.4|632.4|631.9|630.9|175
1760711100000|2025-10-17 14:25:00|632.6|631.6|632.1|631.1|633|632|631.8|630.8|770
1760711400000|2025-10-17 14:30:00|632.4|631.4|631.6|630.6|633.1|632.1|631.6|630.6|228
1760711700000|2025-10-17 14:35:00|631.8|630.8|632.6|631.6|633.4|632.4|630.9|629.9|807
1760712000000|2025-10-17 14:40:00|632.8|631.8|633.4|632.4|634.4|633.4|632.8|631.8|327
1760712300000|2025-10-17 14:45:00|633.6|632.6|633.9|632.9|634.5|633.5|633.1|632.1|398
1760712600000|2025-10-17 14:50:00|634.1|633.1|634.1|633.1|634.4|633.4|633.5|632.5|447
1760712900000|2025-10-17 14:55:00|634.4|633.4|634.3|633.3|635|634|633.8|632.8|1005
1760713200000|2025-10-17 15:00:00|634.1|633.1|634.6|633.6|635.5|634.5|633.6|632.6|661
1760713500000|2025-10-17 15:05:00|634.9|633.9|634.5|633.5|635.6|634.6|634.1|633.1|374
1760713800000|2025-10-17 15:10:00|634.4|633.4|632|631|634.6|633.6|631.9|630.9|584
1760714100000|2025-10-17 15:15:00|631.9|630.9|633.4|632.4|633.4|632.4|631.6|630.6|616
1760714400000|2025-10-17 15:20:00|633.3|632.3|633.8|632.8|633.9|632.9|633.1|632.1|684
1760714700000|2025-10-17 15:25:00|633.6|632.6|633.4|632.4|634.3|633.3|632.9|631.9|1690
1760715000000|2025-10-17 15:30:00|633.5|632.5|632.9|631.9|634.4|633.4|632.6|631.6|964
1760715300000|2025-10-17 15:35:00|632.6|631.6|633.9|632.9|633.9|632.9|632.6|631.6|553
1760715600000|2025-10-17 15:40:00|634.1|633.1|634.8|633.8|635.4|634.4|634.1|633.1|836
1760715900000|2025-10-17 15:45:00|634.6|633.6|634.9|633.9|635.1|634.1|634.3|633.3|355
1760716200000|2025-10-17 15:50:00|635.1|634.1|635.4|634.4|635.4|634.4|634.6|633.6|534
1760716500000|2025-10-17 15:55:00|635.1|634.1|635.8|634.8|636.3|635.3|635.1|634.1|420
1760716800000|2025-10-17 16:00:00|635.9|634.9|635.5|634.5|635.9|634.9|634.9|633.9|671
1760717100000|2025-10-17 16:05:00|635.4|634.4|635.6|634.6|636.1|635.1|635.4|634.4|260
1760717400000|2025-10-17 16:10:00|635.8|634.8|635.4|634.4|635.9|634.9|635.1|634.1|398
1760717700000|2025-10-17 16:15:00|635.6|634.6|634.9|633.9|636|635|634.1|633.1|372
1760718000000|2025-10-17 16:20:00|634.8|633.8|634.6|633.6|635.1|634.1|634.4|633.4|160
1760718300000|2025-10-17 16:25:00|634.5|633.5|634.1|633.1|634.6|633.6|633.6|632.6|311
1760718600000|2025-10-17 16:30:00|634|633|633.6|632.6|634.1|633.1|633.6|632.6|274
1760718900000|2025-10-17 16:35:00|633.8|632.8|634.4|633.4|634.9|633.9|633.6|632.6|451
1760719200000|2025-10-17 16:40:00|634.6|633.6|633.9|632.9|634.6|633.6|633.9|632.9|56
1760719500000|2025-10-17 16:45:00|634|633|634.1|633.1|634.1|633.1|633.6|632.6|179
1760719800000|2025-10-17 16:50:00|633.9|632.9|633.6|632.6|634.1|633.1|633.4|632.4|133
1760720100000|2025-10-17 16:55:00|633.4|632.4|633.6|632.6|633.9|632.9|632.6|631.6|44
1760720400000|2025-10-17 17:00:00|633.5|632.5|633.8|632.8|633.9|632.9|632.6|631.6|72
1760720700000|2025-10-17 17:05:00|633.6|632.6|634.4|633.4|634.9|633.9|633.6|632.6|100
1760721000000|2025-10-17 17:10:00|634.1|633.1|634.6|633.6|634.6|633.6|633.9|632.9|219
1760721300000|2025-10-17 17:15:00|634.9|633.9|634.9|633.9|635.4|634.4|634.4|633.4|387
1760721600000|2025-10-17 17:20:00|634.8|633.8|635.4|634.4|635.4|634.4|634.8|633.8|141
1760721900000|2025-10-17 17:25:00|635.1|634.1|634.8|633.8|635.1|634.1|634.6|633.6|143
1760722200000|2025-10-17 17:30:00|634.9|633.9|634.9|633.9|635.1|634.1|634.6|633.6|109
1760722500000|2025-10-17 17:35:00|634.8|633.8|635.6|634.6|635.6|634.6|634.8|633.8|319
1760722800000|2025-10-17 17:40:00|635.5|634.5|635.9|634.9|635.9|634.9|635.1|634.1|59
1760723100000|2025-10-17 17:45:00|636.1|635.1|636.4|635.4|637.3|636.3|635.9|634.9|150
1760723400000|2025-10-17 17:50:00|636.1|635.1|636.4|635.4|636.6|635.6|635.9|634.9|74
1760723700000|2025-10-17 17:55:00|636.1|635.1|635.6|634.6|636.3|635.3|635.6|634.6|85
1760724000000|2025-10-17 18:00:00|635.5|634.5|635.6|634.6|635.9|634.9|635.3|634.3|96
1760724300000|2025-10-17 18:05:00|635.4|634.4|636.9|635.9|637.1|636.1|635.4|634.4|133
1760724600000|2025-10-17 18:10:00|636.8|635.8|636.9|635.9|637.1|636.1|636.6|635.6|154
1760724900000|2025-10-17 18:15:00|637|636|637.6|636.6|637.9|636.9|636.9|635.9|126
1760725200000|2025-10-17 18:20:00|637.4|636.4|637.5|636.5|637.9|636.9|636.6|635.6|245
1760725500000|2025-10-17 18:25:00|637.6|636.6|636.5|635.5|637.6|636.6|636.5|635.5|199
1760725800000|2025-10-17 18:30:00|636.4|635.4|637.6|636.6|638.4|637.4|636.4|635.4|81
1760726100000|2025-10-17 18:35:00|637.8|636.8|637.6|636.6|638.1|637.1|637.6|636.6|28
1760726400000|2025-10-17 18:40:00|637.9|636.9|636.9|635.9|638.1|637.1|636.9|635.9|73
1760726700000|2025-10-17 18:45:00|637|636|636.9|635.9|637.1|636.1|636.9|635.9|219
1760727000000|2025-10-17 18:50:00|637.1|636.1|636.4|635.4|637.4|636.4|636.4|635.4|228
1760727300000|2025-10-17 18:55:00|636.5|635.5|636.1|635.1|636.8|635.8|636.1|635.1|108
1760727600000|2025-10-17 19:00:00|636.3|635.3|635.9|634.9|636.3|635.3|635.6|634.6|54
1760727900000|2025-10-17 19:05:00|636|635|636.4|635.4|636.4|635.4|635.9|634.9|25
1760728200000|2025-10-17 19:10:00|636.3|635.3|636.3|635.3|636.6|635.6|636.3|635.3|21
1760728500000|2025-10-17 19:15:00|636.1|635.1|636.1|635.1|636.4|635.4|635.9|634.9|4
1760728800000|2025-10-17 19:20:00|636.4|635.4|636.6|635.6|637|636|636.4|635.4|215
1760729100000|2025-10-17 19:25:00|636.4|635.4|636.6|635.6|636.6|635.6|636.4|635.4|14
1760729400000|2025-10-17 19:30:00|636.4|635.4|636.4|635.4|636.6|635.6|636.1|635.1|12
1760729700000|2025-10-17 19:35:00|636.6|635.6|636.4|635.4|636.6|635.6|636.4|635.4|20
1760730000000|2025-10-17 19:40:00|636.6|635.6|636.6|635.6|636.6|635.6|636.6|635.6|7
1760730300000|2025-10-17 19:45:00|636.5|635.5|636.5|635.5|636.6|635.6|636.4|635.4|15
1760730600000|2025-10-17 19:50:00|636.4|635.4|636.3|635.3|636.5|635.5|636.1|635.1|13
1760730900000|2025-10-17 19:55:00|636.1|635.1|636.4|635.4|636.4|635.4|636.1|635.1|81
1760731200000|2025-10-17 20:00:00|636.5|635.5|637.1|636.1|637.3|636.3|636.4|635.4|17
1760731500000|2025-10-17 20:05:00|637.4|636.4|636.6|635.6|637.4|636.4|636.4|635.4|46
1760731800000|2025-10-17 20:10:00|636.5|635.5|636.5|635.5|636.6|635.6|636.5|635.5|56
1760732100000|2025-10-17 20:15:00|636.4|635.4|635.8|634.8|636.5|635.5|635.6|634.6|68
1760732400000|2025-10-17 20:20:00|635.6|634.6|636.1|635.1|636.1|635.1|635.6|634.6|10
1760732700000|2025-10-17 20:25:00|635.9|634.9|635.9|634.9|636|635|635.8|634.8|34
1760733000000|2025-10-17 20:30:00|636|635|635.9|634.9|636|635|635.9|634.9|19
1760733300000|2025-10-17 20:35:00|||||||||4
1760733600000|2025-10-17 20:40:00|635.8|634.8|635.6|634.6|635.8|634.8|635.4|634.4|9
1760733900000|2025-10-17 20:45:00|635.8|634.8|635.1|634.1|635.8|634.8|634.5|633.5|92
1760734200000|2025-10-17 20:50:00|634.9|633.9|635.4|634.4|635.6|634.6|634.8|633.8|228
1760734500000|2025-10-17 20:55:00|635.3|634.3|635.6|634.6|635.8|634.8|635.1|634.1|89
1760911200000|2025-10-19 22:00:00|634.8|633.5|638.1|635.1|638.1|636.5|634.8|633.5|45
1760911500000|2025-10-19 22:05:00|637.3|636.3|637.5|636.5|638.1|636.6|637.3|635.1|0
1760911800000|2025-10-19 22:10:00|637.4|636.4|638.6|637.6|638.8|637.8|637.3|635.1|1
1760912100000|2025-10-19 22:15:00|638.3|637.3|638.5|637.5|638.8|637.8|638|637|12
1760912400000|2025-10-19 22:20:00|638.4|637.4|638.3|637.3|638.5|637.5|638|637|0
1760912700000|2025-10-19 22:25:00|638.4|637.4|638|637|638.4|637.4|638|637|1
1760913000000|2025-10-19 22:30:00|638.3|637.3|637|636|638.3|637.3|637|636|4
1760913300000|2025-10-19 22:35:00|636.9|635.9|637.5|636.5|637.5|636.5|636.8|635.8|0
1760913600000|2025-10-19 22:40:00|637.4|636.4|636.3|635.3|637.4|636.4|636.3|635.3|2
1760913900000|2025-10-19 22:45:00|635.4|634.4|636.4|635.4|636.4|635.4|635.4|634.4|78
1760914200000|2025-10-19 22:50:00|636.3|635.3|636|635|636.3|635.3|635.6|634.6|1
1760914500000|2025-10-19 22:55:00|636.1|635.1|636.1|635.1|636.1|635.1|635.9|634.9|0
1760914800000|2025-10-19 23:00:00|636.3|635.3|636.4|635.4|636.5|635.5|636.3|635.3|0
1760915100000|2025-10-19 23:05:00|636.3|635.3|636.5|635.5|636.5|635.5|636.1|635.1|0
1760915400000|2025-10-19 23:10:00|636.4|635.4|636.3|635.3|636.4|635.4|636|635|0
1760915700000|2025-10-19 23:15:00|636.1|635.1|636.3|635.3|636.4|635.4|635.8|634.8|0
1760916000000|2025-10-19 23:20:00|636.4|635.4|635.9|634.9|636.4|635.4|635.8|634.8|4
1760916300000|2025-10-19 23:25:00|635.6|634.6|635.4|634.4|635.8|634.8|635.4|634.4|0
1760916600000|2025-10-19 23:30:00|635.5|634.5|635.1|634.1|635.5|634.5|635.1|634.1|0
1760916900000|2025-10-19 23:35:00|635|634|634.4|633.4|635|634|634.1|633.1|0
1760917500000|2025-10-19 23:45:00|634.3|633.3|634.3|633.3|634.4|633.4|634.3|633.3|0
1760917800000|2025-10-19 23:50:00|634.4|633.4|634.1|633.1|634.4|633.4|634.1|633.1|0
1760918100000|2025-10-19 23:55:00|634.3|633.3|634.3|633.3|634.3|633.3|634.1|633.1|0
1760918400000|2025-10-20 00:00:00|634|633|634.5|633.5|634.8|633.8|633.8|632.8|20
1760918700000|2025-10-20 00:05:00|634.4|633.4|634.5|633.5|634.6|633.6|634.3|633.3|114
1760919000000|2025-10-20 00:10:00|634.6|633.6|634.3|633.3|634.6|633.6|634.3|633.3|3
1760919300000|2025-10-20 00:15:00|634.4|633.4|634.8|633.8|634.8|633.8|634.3|633.3|6
1760919600000|2025-10-20 00:20:00|634.9|633.9|634.5|633.5|634.9|633.9|634.4|633.4|1
1760919900000|2025-10-20 00:25:00|634.6|633.6|634.6|633.6|634.6|633.6|634.4|633.4|0
1760920200000|2025-10-20 00:30:00|634.8|633.8|634.8|633.8|634.8|633.8|634.8|633.8|0
1760920500000|2025-10-20 00:35:00|634.9|633.9|635|634|635.3|634.3|634.9|633.9|2
1760920800000|2025-10-20 00:40:00|635.1|634.1|635.3|634.3|635.4|634.4|635|634|0
1760921100000|2025-10-20 00:45:00|635.4|634.4|635.4|634.4|635.5|634.5|635.4|634.4|0
1760921400000|2025-10-20 00:50:00|635.5|634.5|635.4|634.4|635.6|634.6|635.4|634.4|3
1760921700000|2025-10-20 00:55:00|635.5|634.5|635.4|634.4|635.5|634.5|635.3|634.3|3
1760922000000|2025-10-20 01:00:00|635.3|634.3|635|634|635.3|634.3|634.3|633.3|8
1760922300000|2025-10-20 01:05:00|635.3|634.3|635|634|635.3|634.3|634.8|633.8|0
1760922600000|2025-10-20 01:10:00|635.1|634.1|635.5|634.5|635.8|634.8|635|634|0
1760922900000|2025-10-20 01:15:00|635.6|634.6|636|635|636|635|635.5|634.5|4
1760923200000|2025-10-20 01:20:00|635.8|634.8|635.3|634.3|635.9|634.9|635.3|634.3|1
1760923500000|2025-10-20 01:25:00|635.1|634.1|634.9|633.9|635.1|634.1|634.9|633.9|0
1760923800000|2025-10-20 01:30:00|634.8|633.8|634|633|634.9|633.9|633.9|632.9|8
1760924100000|2025-10-20 01:35:00|633.9|632.9|633.9|632.9|634|633|633.4|632.4|13
1760924400000|2025-10-20 01:40:00|633.8|632.8|634|633|634.3|633.3|633.8|632.8|5
1760924700000|2025-10-20 01:45:00|634.1|633.1|633.9|632.9|634.1|633.1|633.6|632.6|5
1760925000000|2025-10-20 01:50:00|634|633|634|633|634|633|633.9|632.9|2
1760925300000|2025-10-20 01:55:00|634.1|633.1|634.8|633.8|634.9|633.9|634|633|2
1760925600000|2025-10-20 02:00:00|634.9|633.9|635|634|635|634|634.8|633.8|15
1760925900000|2025-10-20 02:05:00|635.1|634.1|635.1|634.1|635.3|634.3|635|634|2
1760926200000|2025-10-20 02:10:00|635.3|634.3|635.4|634.4|635.6|634.6|635.1|634.1|11
1760926500000|2025-10-20 02:15:00|635.3|634.3|635.4|634.4|635.5|634.5|635.3|634.3|3
1760926800000|2025-10-20 02:20:00|635.5|634.5|635.5|634.5|635.5|634.5|635.4|634.4|2
1760927100000|2025-10-20 02:25:00|635.6|634.6|635.6|634.6|635.6|634.6|635.5|634.5|6
1760927400000|2025-10-20 02:30:00|635.5|634.5|635.3|634.3|635.5|634.5|635.1|634.1|4
1760927700000|2025-10-20 02:35:00|635.4|634.4|635.4|634.4|635.4|634.4|635.3|634.3|2
1760928000000|2025-10-20 02:40:00|635.5|634.5|635.6|634.6|635.8|634.8|635.5|634.5|2
1760928300000|2025-10-20 02:45:00|635.8|634.8|636|635|636.1|635.1|635.8|634.8|16
1760928600000|2025-10-20 02:50:00|635.9|634.9|636|635|636|635|635.9|634.9|2
1760928900000|2025-10-20 02:55:00|635.9|634.9|635.1|634.1|635.9|634.9|635|634|11
1760929200000|2025-10-20 03:00:00|635.3|634.3|635.1|634.1|635.4|634.4|635.1|634.1|9
1760929500000|2025-10-20 03:05:00|635|634|635.5|634.5|635.5|634.5|634.9|633.9|10
1760929800000|2025-10-20 03:10:00|635.4|634.4|635.5|634.5|635.6|634.6|635.4|634.4|4
1760930100000|2025-10-20 03:15:00|635.6|634.6|635.4|634.4|635.6|634.6|635.3|634.3|3
1760930400000|2025-10-20 03:20:00|635.5|634.5|635|634|635.5|634.5|635|634|1
1760930700000|2025-10-20 03:25:00|635.1|634.1|635|634|635.3|634.3|634.8|633.8|2
1760931000000|2025-10-20 03:30:00|635.1|634.1|635|634|635.1|634.1|634.9|633.9|10
1760931300000|2025-10-20 03:35:00|635.1|634.1|635.3|634.3|635.3|634.3|635|634|0
1760931600000|2025-10-20 03:40:00|635.1|634.1|635.5|634.5|635.5|634.5|635.1|634.1|2
1760931900000|2025-10-20 03:45:00|635.4|634.4|636|635|636.3|635.3|635.4|634.4|59
1760932200000|2025-10-20 03:50:00|636.1|635.1|635.9|634.9|636.3|635.3|635.9|634.9|3
1760932500000|2025-10-20 03:55:00|636|635|635.8|634.8|636|635|635.6|634.6|7
1760932800000|2025-10-20 04:00:00|635.6|634.6|635.8|634.8|635.8|634.8|635.3|634.3|10
1760933100000|2025-10-20 04:05:00|635.6|634.6|635.3|634.3|635.8|634.8|635.3|634.3|5
1760933400000|2025-10-20 04:10:00|635.1|634.1|635.1|634.1|635.3|634.3|635|634|15
1760933700000|2025-10-20 04:15:00|634.9|633.9|635|634|635|634|634.9|633.9|8
1760934000000|2025-10-20 04:20:00|634.9|633.9|635|634|635|634|634.9|633.9|1
1760934300000|2025-10-20 04:25:00|635.1|634.1|635.1|634.1|635.1|634.1|635|634|1
1760934600000|2025-10-20 04:30:00|635|634|636|635|636|635|635|634|7
1760934900000|2025-10-20 04:35:00|635.9|634.9|636.1|635.1|636.1|635.1|635.9|634.9|27
1760935200000|2025-10-20 04:40:00|636.3|635.3|636|635|636.3|635.3|636|635|12
1760935500000|2025-10-20 04:45:00|636.1|635.1|636.4|635.4|636.4|635.4|636.1|635.1|14
1760935800000|2025-10-20 04:50:00|636.3|635.3|636.8|635.8|636.9|635.9|636.3|635.3|17
1760936100000|2025-10-20 04:55:00|636.9|635.9|636.8|635.8|637|636|636.6|635.6|28
1760936400000|2025-10-20 05:00:00|636.6|635.6|636.5|635.5|636.6|635.6|636.3|635.3|4
1760936700000|2025-10-20 05:05:00|636.4|635.4|636.1|635.1|636.5|635.5|636.1|635.1|3
1760937000000|2025-10-20 05:10:00|636.3|635.3|635.8|634.8|636.3|635.3|635.5|634.5|8
1760937300000|2025-10-20 05:15:00|635.6|634.6|635.4|634.4|635.8|634.8|635.3|634.3|13
1760937600000|2025-10-20 05:20:00|635.3|634.3|634.8|633.8|635.4|634.4|634.6|633.6|8
1760937900000|2025-10-20 05:25:00|634.9|633.9|634.9|633.9|635.1|634.1|634.6|633.6|0
1760938200000|2025-10-20 05:30:00|635|634|634.5|633.5|635|634|634.3|633.3|0
1760938500000|2025-10-20 05:35:00|634.6|633.6|634.6|633.6|634.8|633.8|634.4|633.4|0
1760938800000|2025-10-20 05:40:00|634.8|633.8|635.1|634.1|635.4|634.4|634.8|633.8|55
1760939100000|2025-10-20 05:45:00|634.5|633.5|634.6|633.6|634.8|633.8|634.4|633.4|17
1760939400000|2025-10-20 05:50:00|634.8|633.8|634.3|633.3|634.8|633.8|634|633|2
1760939700000|2025-10-20 05:55:00|634|633|634.3|633.3|634.4|633.4|634|633|16
1760940000000|2025-10-20 06:00:00|634.4|633.4|633|632|634.6|633.6|632.9|631.9|24
1760940300000|2025-10-20 06:05:00|632.9|631.9|632|631|633.3|632.3|632|631|54
1760940600000|2025-10-20 06:10:00|631.9|630.9|632.5|631.5|632.5|631.5|631.5|630.5|24
1760940900000|2025-10-20 06:15:00|632.8|631.8|633.5|632.5|633.5|632.5|632.5|631.5|22
1760941200000|2025-10-20 06:20:00|633.4|632.4|633.5|632.5|633.8|632.8|633.4|632.4|47
1760941500000|2025-10-20 06:25:00|633.4|632.4|633.1|632.1|633.9|632.9|633.1|632.1|56
1760941800000|2025-10-20 06:30:00|633.3|632.3|633.5|632.5|633.9|632.9|632.9|631.9|71
1760942100000|2025-10-20 06:35:00|633.6|632.6|632.6|631.6|633.6|632.6|632.6|631.6|40
1760942400000|2025-10-20 06:40:00|632.8|631.8|633.6|632.6|634|633|632.6|631.6|16
1760942700000|2025-10-20 06:45:00|633.9|632.9|633.1|632.1|633.9|632.9|633|632|12
1760943000000|2025-10-20 06:50:00|633.4|632.4|633.1|632.1|633.4|632.4|632.8|631.8|30
1760943300000|2025-10-20 06:55:00|633.3|632.3|633.1|632.1|633.4|632.4|632.9|631.9|21
1760943600000|2025-10-20 07:00:00|633.5|632.5|634.3|633.3|635.4|634.4|633|632|325
1760943900000|2025-10-20 07:05:00|634.4|633.4|635.1|634.1|635.8|634.8|634.4|633.4|197
1760944200000|2025-10-20 07:10:00|635.4|634.4|635.6|634.6|635.9|634.9|634.9|633.9|93
1760944500000|2025-10-20 07:15:00|635.9|634.9|636.6|635.6|636.6|635.6|635.4|634.4|188
1760944800000|2025-10-20 07:20:00|636.8|635.8|635.9|634.9|637|636|635.9|634.9|166
1760945100000|2025-10-20 07:25:00|635.3|634.3|635.1|634.1|635.4|634.4|634.6|633.6|516
1760945400000|2025-10-20 07:30:00|635.4|634.4|634.9|633.9|635.9|634.9|634.9|633.9|262
1760945700000|2025-10-20 07:35:00|634.6|633.6|633.9|632.9|634.6|633.6|633.6|632.6|296
1760946000000|2025-10-20 07:40:00|634|633|634.9|633.9|635.1|634.1|634|633|38
1760946300000|2025-10-20 07:45:00|634.6|633.6|634.1|633.1|634.9|633.9|634|633|66
1760946600000|2025-10-20 07:50:00|634.4|633.4|634.1|633.1|634.6|633.6|633.9|632.9|70
1760946900000|2025-10-20 07:55:00|634.4|633.4|634.3|633.3|634.4|633.4|633.6|632.6|80
1760947200000|2025-10-20 08:00:00|634.4|633.4|635.6|634.6|635.9|634.9|634.4|633.4|167
1760947500000|2025-10-20 08:05:00|635.8|634.8|634.9|633.9|635.9|634.9|634.6|633.6|52
1760947800000|2025-10-20 08:10:00|635|634|635.1|634.1|635.4|634.4|634.4|633.4|210
1760948100000|2025-10-20 08:15:00|634.9|633.9|635.6|634.6|635.9|634.9|634.6|633.6|164
1760948400000|2025-10-20 08:20:00|635.9|634.9|636.6|635.6|637.1|636.1|635.5|634.5|199
1760948700000|2025-10-20 08:25:00|636.8|635.8|637.1|636.1|637.6|636.6|636.6|635.6|1544
1760949000000|2025-10-20 08:30:00|637.4|636.4|636.9|635.9|637.9|636.9|636.6|635.6|465
1760949300000|2025-10-20 08:35:00|636.6|635.6|636.1|635.1|636.6|635.6|635|634|312
1760949600000|2025-10-20 08:40:00|636.4|635.4|637.9|636.9|638.1|637.1|636|635|518
1760949900000|2025-10-20 08:45:00|638|637|638.6|637.6|638.9|637.9|637.9|636.9|292
1760950200000|2025-10-20 08:50:00|638.9|637.9|637.9|636.9|638.9|637.9|637.9|636.9|67
1760950500000|2025-10-20 08:55:00|637.6|636.6|637.9|636.9|638.6|637.6|637.6|636.6|216
1760950800000|2025-10-20 09:00:00|638.1|637.1|636.6|635.6|638.4|637.4|636.6|635.6|1147
1760951100000|2025-10-20 09:05:00|636.5|635.5|637|636|637.1|636.1|636.1|635.1|1127
1760951400000|2025-10-20 09:10:00|636.9|635.9|637.6|636.6|637.9|636.9|636.9|635.9|150
1760951700000|2025-10-20 09:15:00|637.9|636.9|638.6|637.6|638.6|637.6|637.6|636.6|210
1760952000000|2025-10-20 09:20:00|638.5|637.5|637.9|636.9|638.6|637.6|637.6|636.6|78
1760952300000|2025-10-20 09:25:00|638|637|639.1|638.1|639.4|638.4|638|637|637
1760952600000|2025-10-20 09:30:00|639.3|638.3|638.6|637.6|639.4|638.4|638.6|637.6|1030
1760952900000|2025-10-20 09:35:00|638.9|637.9|638.4|637.4|638.9|637.9|637.9|636.9|291
1760953200000|2025-10-20 09:40:00|638.5|637.5|637.9|636.9|638.6|637.6|637.6|636.6|86
1760953500000|2025-10-20 09:45:00|637.8|636.8|637.9|636.9|638.4|637.4|637.8|636.8|479
1760953800000|2025-10-20 09:50:00|638|637|638.6|637.6|638.9|637.9|637.6|636.6|112
1760954100000|2025-10-20 09:55:00|638.4|637.4|638|637|638.5|637.5|637.6|636.6|106
1760954400000|2025-10-20 10:00:00|638.1|637.1|638.6|637.6|638.9|637.9|638|637|103
1760954700000|2025-10-20 10:05:00|638.8|637.8|638.6|637.6|638.9|637.9|638.4|637.4|126
1760955000000|2025-10-20 10:10:00|638.9|637.9|640.1|639.1|640.4|639.4|638.8|637.8|1596
1760955300000|2025-10-20 10:15:00|640|639|639.5|638.5|640.3|639.3|639.4|638.4|464
1760955600000|2025-10-20 10:20:00|639.6|638.6|639.4|638.4|639.6|638.6|639.4|638.4|210
1760955900000|2025-10-20 10:25:00|639.5|638.5|638.9|637.9|639.8|638.8|638.9|637.9|481
1760956200000|2025-10-20 10:30:00|639.1|638.1|638.1|637.1|639.1|638.1|638|637|243
1760956500000|2025-10-20 10:35:00|638|637|638.4|637.4|638.6|637.6|637.9|636.9|79
1760956800000|2025-10-20 10:40:00|638.6|637.6|638.5|637.5|638.6|637.6|638.1|637.1|94
1760957100000|2025-10-20 10:45:00|638.4|637.4|638.1|637.1|638.6|637.6|638|637|50
1760957400000|2025-10-20 10:50:00|638|637|637.5|636.5|638|637|637.4|636.4|202
1760957700000|2025-10-20 10:55:00|637.6|636.6|638.1|637.1|638.3|637.3|637.4|636.4|130
1760958000000|2025-10-20 11:00:00|638|637|637.1|636.1|638|637|636.8|635.8|600
1760958300000|2025-10-20 11:05:00|636.9|635.9|636.3|635.3|637.3|636.3|636|635|362
1760958600000|2025-10-20 11:10:00|636.4|635.4|636.4|635.4|636.8|635.8|636.1|635.1|509
1760958900000|2025-10-20 11:15:00|636.5|635.5|637.1|636.1|637.4|636.4|636.4|635.4|44
1760959200000|2025-10-20 11:20:00|637.4|636.4|637.4|636.4|638|637|637.4|636.4|295
1760959500000|2025-10-20 11:25:00|637.6|636.6|637.6|636.6|638.1|637.1|637.6|636.6|268
1760959800000|2025-10-20 11:30:00|637.4|636.4|637.4|636.4|637.6|636.6|637.4|636.4|55
1760960100000|2025-10-20 11:35:00|637.5|636.5|637.6|636.6|637.9|636.9|637.5|636.5|58
1760960400000|2025-10-20 11:40:00|637.5|636.5|637.9|636.9|637.9|636.9|637.4|636.4|74
1760960700000|2025-10-20 11:45:00|637.8|636.8|638.1|637.1|638.1|637.1|637.6|636.6|104
1760961000000|2025-10-20 11:50:00|638|637|638.6|637.6|638.8|637.8|637.6|636.6|459
1760961300000|2025-10-20 11:55:00|638.5|637.5|638.4|637.4|638.8|637.8|638.4|637.4|205
1760961600000|2025-10-20 12:00:00|638.1|637.1|638.9|637.9|639.1|638.1|638.1|637.1|217
1760961900000|2025-10-20 12:05:00|639|638|639.3|638.3|639.4|638.4|638.9|637.9|136
1760962200000|2025-10-20 12:10:00|639.1|638.1|639.1|638.1|639.9|638.9|638.9|637.9|275
1760962500000|2025-10-20 12:15:00|639.3|638.3|639.3|638.3|639.5|638.5|638.9|637.9|119
1760962800000|2025-10-20 12:20:00|639.4|638.4|639.6|638.6|639.6|638.6|638.6|637.6|293
1760963100000|2025-10-20 12:25:00|639.1|638.1|639.1|638.1|639.1|638.1|638.9|637.9|330
1760963400000|2025-10-20 12:30:00|639|638|639.1|638.1|639.4|638.4|638.9|637.9|326
1760963700000|2025-10-20 12:35:00|639.3|638.3|639|638|639.6|638.6|639|638|196
1760964000000|2025-10-20 12:40:00|638.9|637.9|638.4|637.4|639.4|638.4|638.4|637.4|596
1760964300000|2025-10-20 12:45:00|638.3|637.3|638.9|637.9|638.9|637.9|638.1|637.1|184
1760964600000|2025-10-20 12:50:00|639|638|638.9|637.9|639.3|638.3|638.6|637.6|127
1760964900000|2025-10-20 12:55:00|638.8|637.8|637.4|636.4|638.8|637.8|636.9|635.9|413
1760965200000|2025-10-20 13:00:00|637.3|636.3|632.9|631.9|637.3|636.3|632.6|631.6|1994
1760965500000|2025-10-20 13:05:00|633|632|634.9|633.9|635.4|634.4|632.4|631.4|1069
1760965800000|2025-10-20 13:10:00|635|634|634.6|633.6|635.1|634.1|634.1|633.1|146
1760966100000|2025-10-20 13:15:00|634.9|633.9|635.1|634.1|635.4|634.4|634.6|633.6|123
1760966400000|2025-10-20 13:20:00|635|634|635.9|634.9|636|635|634.6|633.6|342
1760966700000|2025-10-20 13:25:00|635.8|634.8|635.8|634.8|635.9|634.9|635.1|634.1|376
1760967000000|2025-10-20 13:30:00|635.6|634.6|637.3|636.3|637.4|636.4|635.6|634.6|249
1760967300000|2025-10-20 13:35:00|637.4|636.4|638|637|638.6|637.6|637.4|636.4|624
1760967600000|2025-10-20 13:40:00|638.1|637.1|637.9|636.9|638.6|637.6|637.9|636.9|185
1760967900000|2025-10-20 13:45:00|638|637|638.4|637.4|638.6|637.6|637.9|636.9|400
1760968200000|2025-10-20 13:50:00|638.6|637.6|638.9|637.9|639.9|638.9|638.6|637.6|1532
1760968500000|2025-10-20 13:55:00|639.1|638.1|638.1|637.1|639.1|638.1|638.1|637.1|422
1760968800000|2025-10-20 14:00:00|638.4|637.4|638.9|637.9|639.9|638.9|638.4|637.4|490
1760969100000|2025-10-20 14:05:00|639|638|639.6|638.6|639.8|638.8|638.9|637.9|280
1760969400000|2025-10-20 14:10:00|639.4|638.4|640.4|639.4|640.4|639.4|639.4|638.4|237
1760969700000|2025-10-20 14:15:00|640.3|639.3|639.6|638.6|640.4|639.4|639.3|638.3|270
1760970000000|2025-10-20 14:20:00|639.4|638.4|638.1|637.1|639.4|638.4|637.9|636.9|591
1760970300000|2025-10-20 14:25:00|638|637|637.9|636.9|638.4|637.4|637.9|636.9|317
1760970600000|2025-10-20 14:30:00|637.6|636.6|637.9|636.9|638.4|637.4|637.4|636.4|343
1760970900000|2025-10-20 14:35:00|637.8|636.8|637.9|636.9|637.9|636.9|637.4|636.4|360
1760971200000|2025-10-20 14:40:00|638.1|637.1|639.1|638.1|639.1|638.1|638|637|473
1760971500000|2025-10-20 14:45:00|639.4|638.4|638.1|637.1|639.4|638.4|638.1|637.1|542
1760971800000|2025-10-20 14:50:00|638.3|637.3|638.9|637.9|639.4|638.4|638|637|383
1760972100000|2025-10-20 14:55:00|638.6|637.6|639.4|638.4|639.9|638.9|638.6|637.6|471
1760972400000|2025-10-20 15:00:00|639.3|638.3|640.1|639.1|640.4|639.4|639.1|638.1|403
1760972700000|2025-10-20 15:05:00|640|639|640.4|639.4|640.6|639.6|639.4|638.4|3208
1760973000000|2025-10-20 15:10:00|640.6|639.6|639.9|638.9|640.6|639.6|639.9|638.9|451
1760973300000|2025-10-20 15:15:00|640.1|639.1|640.4|639.4|640.6|639.6|640.1|639.1|633
1760973600000|2025-10-20 15:20:00|640.3|639.3|640.6|639.6|641.1|640.1|640.1|639.1|1020
1760973900000|2025-10-20 15:25:00|640.8|639.8|640.4|639.4|642.1|641.1|640.4|639.4|1851
1760974200000|2025-10-20 15:30:00|640.5|639.5|640.6|639.6|641.4|640.4|639.8|638.8|542
1760974500000|2025-10-20 15:35:00|640.3|639.3|639.6|638.6|640.8|639.8|639.6|638.6|1379
1760974800000|2025-10-20 15:40:00|639.5|638.5|637.1|636.1|639.9|638.9|636.9|635.9|880
1760975100000|2025-10-20 15:45:00|636.9|635.9|636.4|635.4|637.6|636.6|635.4|634.4|854
1760975400000|2025-10-20 15:50:00|636.6|635.6|635.4|634.4|637.3|636.3|635.4|634.4|472
1760975700000|2025-10-20 15:55:00|635.6|634.6|635.6|634.6|636.1|635.1|635.1|634.1|399
1760976000000|2025-10-20 16:00:00|635.9|634.9|636.1|635.1|636.6|635.6|635.6|634.6|295
1760976300000|2025-10-20 16:05:00|636|635|636.3|635.3|636.6|635.6|636|635|100
1760976600000|2025-10-20 16:10:00|636.4|635.4|636.1|635.1|636.6|635.6|635.9|634.9|123
1760976900000|2025-10-20 16:15:00|636.4|635.4|636.5|635.5|636.9|635.9|636.3|635.3|1254
1760977200000|2025-10-20 16:20:00|636.6|635.6|636.6|635.6|636.9|635.9|636.5|635.5|100
1760977500000|2025-10-20 16:25:00|636.9|635.9|636.9|635.9|637.4|636.4|636.4|635.4|112
1760977800000|2025-10-20 16:30:00|637|636|636.6|635.6|637.3|636.3|636.4|635.4|205
1760978100000|2025-10-20 16:35:00|636.9|635.9|636.6|635.6|637.1|636.1|636.4|635.4|92
1760978400000|2025-10-20 16:40:00|636.8|635.8|636.9|635.9|637.1|636.1|636.1|635.1|86
1760978700000|2025-10-20 16:45:00|636.8|635.8|637.1|636.1|637.1|636.1|636.6|635.6|125
1760979000000|2025-10-20 16:50:00|637.4|636.4|637.4|636.4|637.9|636.9|637.4|636.4|100
1760979300000|2025-10-20 16:55:00|637.5|636.5|637.1|636.1|637.6|636.6|637.1|636.1|68
1760979600000|2025-10-20 17:00:00|637.4|636.4|638.4|637.4|638.8|637.8|637.4|636.4|68
1760979900000|2025-10-20 17:05:00|638.6|637.6|638.9|637.9|639|638|638.4|637.4|48
1760980200000|2025-10-20 17:10:00|639.1|638.1|639.1|638.1|639.1|638.1|638.6|637.6|22
1760980500000|2025-10-20 17:15:00|638.9|637.9|638.6|637.6|639.1|638.1|638.6|637.6|55
1760980800000|2025-10-20 17:20:00|638.3|637.3|637.9|636.9|638.4|637.4|637.9|636.9|38
1760981100000|2025-10-20 17:25:00|637.8|636.8|636.1|635.1|637.9|636.9|635.9|634.9|189
1760981400000|2025-10-20 17:30:00|636.3|635.3|636.4|635.4|636.4|635.4|635.9|634.9|41
1760981700000|2025-10-20 17:35:00|636.3|635.3|636.9|635.9|636.9|635.9|636.3|635.3|155
1760982000000|2025-10-20 17:40:00|637|636|639|638|639.4|638.4|637|636|90
1760982300000|2025-10-20 17:45:00|639.1|638.1|639.4|638.4|639.4|638.4|638.6|637.6|55
1760982600000|2025-10-20 17:50:00|639.3|638.3|639.6|638.6|639.9|638.9|639|638|61
1760982900000|2025-10-20 17:55:00|639.5|638.5|638.8|637.8|639.6|638.6|638.6|637.6|178
1760983200000|2025-10-20 18:00:00|638.6|637.6|638.4|637.4|638.9|637.9|638.4|637.4|57
1760983500000|2025-10-20 18:05:00|638.5|637.5|639.5|638.5|639.5|638.5|638.5|637.5|76
1760983800000|2025-10-20 18:10:00|639.4|638.4|639.3|638.3|639.6|638.6|639|638|22
1760984100000|2025-10-20 18:15:00|639.4|638.4|639.6|638.6|639.9|638.9|639.4|638.4|115
1760984400000|2025-10-20 18:20:00|639.5|638.5|640.1|639.1|640.4|639.4|639.4|638.4|326
1760984700000|2025-10-20 18:25:00|640|639|640.1|639.1|640.1|639.1|639.4|638.4|165
1760985000000|2025-10-20 18:30:00|639.9|638.9|639.5|638.5|640.1|639.1|638.9|637.9|287
1760985300000|2025-10-20 18:35:00|639.6|638.6|639.9|638.9|640.1|639.1|639.5|638.5|28
1760985600000|2025-10-20 18:40:00|639.8|638.8|639.3|638.3|639.9|638.9|639.1|638.1|143
1760985900000|2025-10-20 18:45:00|639.4|638.4|639.4|638.4|639.6|638.6|639.3|638.3|29
1760986200000|2025-10-20 18:50:00|639.5|638.5|638.9|637.9|639.5|638.5|638.9|637.9|117
1760986500000|2025-10-20 18:55:00|638.8|637.8|638.6|637.6|638.9|637.9|638.4|637.4|172
1760986800000|2025-10-20 19:00:00|638.5|637.5|637.8|636.8|638.6|637.6|637.6|636.6|27
1760987100000|2025-10-20 19:05:00|637.6|636.6|637.9|636.9|637.9|636.9|637.6|636.6|13
1760987400000|2025-10-20 19:10:00|638|637|638.1|637.1|638.3|637.3|638|637|130
1760987700000|2025-10-20 19:15:00|638.3|637.3|638.6|637.6|638.6|637.6|638.3|637.3|31
1760988000000|2025-10-20 19:20:00|638.5|637.5|639.1|638.1|639.1|638.1|638.5|637.5|13
1760988300000|2025-10-20 19:25:00|639.3|638.3|639.1|638.1|639.4|638.4|639.1|638.1|13
1760988600000|2025-10-20 19:30:00|639|638|639.4|638.4|639.4|638.4|638.9|637.9|12
1760988900000|2025-10-20 19:35:00|639.3|638.3|639.3|638.3|639.4|638.4|639.1|638.1|19
1760989200000|2025-10-20 19:40:00|639.4|638.4|639.1|638.1|639.4|638.4|638.9|637.9|0
1760989500000|2025-10-20 19:45:00|639.3|638.3|639.1|638.1|639.4|638.4|639.1|638.1|26
1760989800000|2025-10-20 19:50:00|639|638|638.9|637.9|639|638|638.9|637.9|4
1760990100000|2025-10-20 19:55:00|638.6|637.6|639.1|638.1|639.1|638.1|638.6|637.6|103
1760990400000|2025-10-20 20:00:00|639.3|638.3|639.1|638.1|639.4|638.4|639.1|638.1|4
1760990700000|2025-10-20 20:05:00|639.3|638.3|639|638|639.4|638.4|638.9|637.9|18
1760991000000|2025-10-20 20:10:00|638.9|637.9|638.9|637.9|639|638|638.9|637.9|1
1760991600000|2025-10-20 20:20:00|638.6|637.6|638.6|637.6|638.6|637.6|638.6|637.6|75
1760991900000|2025-10-20 20:25:00|||||||||2
1760992200000|2025-10-20 20:30:00|638.4|637.4|638.4|637.4|638.5|637.5|638.4|637.4|84
1760992500000|2025-10-20 20:35:00|638.3|637.3|638.1|637.1|638.3|637.3|638|637|3
1760992800000|2025-10-20 20:40:00|638|637|637.9|636.9|638|637|637.6|636.6|7
1760993100000|2025-10-20 20:45:00|637.8|636.8|638|637|638.1|637.1|637.8|636.8|4
1760993400000|2025-10-20 20:50:00|637.9|636.9|637.3|636.3|637.9|636.9|636.8|635.8|54
1760993700000|2025-10-20 20:55:00|637.1|636.1|637.4|636.4|637.4|636.4|637.1|636.1|50
1760994000000|2025-10-20 21:00:00|637.3|636.3|637.4|636.4|637.4|636.4|637.3|636.3|0
1760994300000|2025-10-20 21:05:00|637.5|636.5|637.5|636.5|637.5|636.5|637.5|636.5|0
1760995800000|2025-10-20 21:30:00|637.6|636.6|637.6|636.6|637.6|636.6|637.6|636.6|0
1760997000000|2025-10-20 21:50:00|637.8|636.8|637.8|636.8|637.8|636.8|637.8|636.8|0
1760997300000|2025-10-20 21:55:00|638.9|635.9|638.9|635.9|638.9|636.8|637.8|635.9|0
1761004800000|2025-10-21 00:00:00|637.9|636.9|636.8|635.8|637.9|636.9|636.8|635.8|14
1761005100000|2025-10-21 00:05:00|636.9|635.9|636.8|635.8|636.9|635.9|636.8|635.8|1
1761005400000|2025-10-21 00:10:00|636.9|635.9|636.8|635.8|636.9|635.9|636.8|635.8|1
1761005700000|2025-10-21 00:15:00|636.9|635.9|636.8|635.8|636.9|635.9|636.8|635.8|2
1761006000000|2025-10-21 00:20:00|636.9|635.9|636.8|635.8|636.9|635.9|636.8|635.8|0
1761006300000|2025-10-21 00:25:00|636.9|635.9|637.9|636.9|638|637|636.8|635.8|7
1761006600000|2025-10-21 00:30:00|637.8|636.8|637.4|636.4|637.8|636.8|637.4|636.4|1
1761006900000|2025-10-21 00:35:00|637.5|636.5|637.5|636.5|637.6|636.6|637.4|636.4|0
1761007200000|2025-10-21 00:40:00|637.6|636.6|637.6|636.6|637.6|636.6|637.5|636.5|0
1761007500000|2025-10-21 00:45:00|637.5|636.5|637.5|636.5|637.6|636.6|637.5|636.5|0
1761008100000|2025-10-21 00:55:00|637.6|636.6|637.8|636.8|637.8|636.8|637.5|636.5|11
1761008400000|2025-10-21 01:00:00|637.6|636.6|637.3|636.3|637.8|636.8|637.1|636.1|7
1761008700000|2025-10-21 01:05:00|637.1|636.1|636.8|635.8|637.3|636.3|636.8|635.8|3
1761009000000|2025-10-21 01:10:00|636.9|635.9|636.8|635.8|636.9|635.9|636.5|635.5|2
1761009300000|2025-10-21 01:15:00|636.6|635.6|635.4|634.4|636.6|635.6|635.1|634.1|20
1761009600000|2025-10-21 01:20:00|635.5|634.5|635|634|635.5|634.5|634.8|633.8|14
1761009900000|2025-10-21 01:25:00|634.9|633.9|634.5|633.5|634.9|633.9|634.5|633.5|8
1761010200000|2025-10-21 01:30:00|634.4|633.4|635.5|634.5|635.5|634.5|634.1|633.1|19
1761010500000|2025-10-21 01:35:00|635.4|634.4|635.8|634.8|635.8|634.8|635.4|634.4|2
1761010800000|2025-10-21 01:40:00|635.6|634.6|635.5|634.5|635.6|634.6|635.5|634.5|1
1761011100000|2025-10-21 01:45:00|635.4|634.4|635.5|634.5|635.5|634.5|635.4|634.4|1
1761011400000|2025-10-21 01:50:00|635.6|634.6|635.9|634.9|636|635|635.6|634.6|1
1761011700000|2025-10-21 01:55:00|636|635|636.6|635.6|636.6|635.6|635.9|634.9|0
1761012000000|2025-10-21 02:00:00|636.8|635.8|636.4|635.4|636.8|635.8|636.1|635.1|8
1761012300000|2025-10-21 02:05:00|636.5|635.5|636.9|635.9|637|636|636.5|635.5|3
1761012600000|2025-10-21 02:10:00|637|636|636.9|635.9|637|636|636.6|635.6|1
1761012900000|2025-10-21 02:15:00|637|636|636.8|635.8|637|636|636.8|635.8|2
1761013200000|2025-10-21 02:20:00|636.6|635.6|637.1|636.1|637.1|636.1|636.6|635.6|2
1761013500000|2025-10-21 02:25:00|637|636|636.5|635.5|637|636|636.4|635.4|25
1761013800000|2025-10-21 02:30:00|636.4|635.4|636.3|635.3|636.6|635.6|636.3|635.3|4
1761014100000|2025-10-21 02:35:00|636.4|635.4|636.3|635.3|636.4|635.4|636.3|635.3|3
1761014400000|2025-10-21 02:40:00|636.1|635.1|636.3|635.3|636.5|635.5|636.1|635.1|1
1761014700000|2025-10-21 02:45:00|636.4|635.4|636.1|635.1|636.4|635.4|636.1|635.1|2
1761015000000|2025-10-21 02:50:00|636.3|635.3|636.3|635.3|636.6|635.6|636.1|635.1|200
1761015300000|2025-10-21 02:55:00|636.1|635.1|636.5|635.5|636.5|635.5|636|635|1
1761015600000|2025-10-21 03:00:00|636.4|635.4|636.1|635.1|636.5|635.5|636.1|635.1|5
1761015900000|2025-10-21 03:05:00|636.3|635.3|636.1|635.1|636.4|635.4|636.1|635.1|3
1761016200000|2025-10-21 03:10:00|636.3|635.3|636.1|635.1|636.3|635.3|636.1|635.1|1
1761016500000|2025-10-21 03:15:00|636.3|635.3|635.9|634.9|636.4|635.4|635.9|634.9|7
1761016800000|2025-10-21 03:20:00|636|635|636.5|635.5|636.5|635.5|636|635|3
1761017100000|2025-10-21 03:25:00|636.4|635.4|636.3|635.3|636.5|635.5|636.3|635.3|2
1761017400000|2025-10-21 03:30:00|636.1|635.1|636.3|635.3|636.3|635.3|636.1|635.1|1
1761017700000|2025-10-21 03:35:00|636.4|635.4|636.4|635.4|636.4|635.4|636.4|635.4|2
1761018000000|2025-10-21 03:40:00|636.5|635.5|636.5|635.5|636.6|635.6|636.4|635.4|11
1761018300000|2025-10-21 03:45:00|636.6|635.6|636.4|635.4|636.6|635.6|636.1|635.1|13
1761018600000|2025-10-21 03:50:00|636.3|635.3|636.4|635.4|636.4|635.4|636.3|635.3|1
1761018900000|2025-10-21 03:55:00|||||||||2
1761019200000|2025-10-21 04:00:00|636.3|635.3|636.8|635.8|636.9|635.9|636.3|635.3|15
1761019500000|2025-10-21 04:05:00|636.6|635.6|636.4|635.4|636.6|635.6|636.4|635.4|1
1761019800000|2025-10-21 04:10:00|636.5|635.5|636.5|635.5|636.5|635.5|636.5|635.5|1
1761020100000|2025-10-21 04:15:00|636.4|635.4|636.5|635.5|636.5|635.5|636.4|635.4|3
1761020400000|2025-10-21 04:20:00|636.4|635.4|636.3|635.3|636.5|635.5|636.3|635.3|1
1761020700000|2025-10-21 04:25:00|636.4|635.4|636.3|635.3|636.4|635.4|636.1|635.1|2
1761021000000|2025-10-21 04:30:00|||||||||3
1761021300000|2025-10-21 04:35:00|636.1|635.1|636.8|635.8|636.9|635.9|636.1|635.1|36
1761021600000|2025-10-21 04:40:00|636.6|635.6|636.8|635.8|636.8|635.8|636.4|635.4|38
1761021900000|2025-10-21 04:45:00|636.9|635.9|636.5|635.5|636.9|635.9|636.4|635.4|19
1761022200000|2025-10-21 04:50:00|636.4|635.4|636.8|635.8|636.9|635.9|636.4|635.4|5
1761022500000|2025-10-21 04:55:00|636.6|635.6|636.9|635.9|636.9|635.9|636.3|635.3|4
1761022800000|2025-10-21 05:00:00|636.8|635.8|636.9|635.9|637|636|636.6|635.6|6
1761023100000|2025-10-21 05:05:00|636.8|635.8|636.9|635.9|637|636|636.8|635.8|2
1761023400000|2025-10-21 05:10:00|637|636|637.6|636.6|637.6|636.6|637|636|20
1761023700000|2025-10-21 05:15:00|637.8|636.8|637.9|636.9|638|637|637.8|636.8|11
1761024000000|2025-10-21 05:20:00|637.8|636.8|637.8|636.8|638|637|637.6|636.6|25
1761024300000|2025-10-21 05:25:00|637.9|636.9|637.8|636.8|637.9|636.9|637.6|636.6|3
1761024600000|2025-10-21 05:30:00|637.9|636.9|638.1|637.1|638.3|637.3|637.6|636.6|13
1761024900000|2025-10-21 05:35:00|638|637|637.9|636.9|638|637|637.6|636.6|14
1761025200000|2025-10-21 05:40:00|637.8|636.8|638.3|637.3|638.4|637.4|637.8|636.8|43
1761025500000|2025-10-21 05:45:00|638.1|637.1|638|637|638.3|637.3|637.9|636.9|3
1761025800000|2025-10-21 05:50:00|637.9|636.9|637.8|636.8|637.9|636.9|637.6|636.6|10
1761026100000|2025-10-21 05:55:00|637.6|636.6|637.4|636.4|637.6|636.6|637.4|636.4|4
1761026400000|2025-10-21 06:00:00|637.3|636.3|638.4|637.4|638.4|637.4|637.3|636.3|36
1761026700000|2025-10-21 06:05:00|638.6|637.6|638.6|637.6|638.8|637.8|638.4|637.4|217
1761027000000|2025-10-21 06:10:00|638.8|637.8|638.9|637.9|639.1|638.1|638.6|637.6|11
1761027300000|2025-10-21 06:15:00|638.8|637.8|638.9|637.9|639.1|638.1|638.6|637.6|47
1761027600000|2025-10-21 06:20:00|638.8|637.8|636.9|635.9|638.9|637.9|636.8|635.8|136
1761027900000|2025-10-21 06:25:00|637.1|636.1|637.1|636.1|637.4|636.4|636.4|635.4|96
1761028200000|2025-10-21 06:30:00|637.3|636.3|636.6|635.6|637.3|636.3|636.1|635.1|180
1761028500000|2025-10-21 06:35:00|636.9|635.9|636.8|635.8|637.4|636.4|636.8|635.8|55
1761028800000|2025-10-21 06:40:00|636.9|635.9|636.4|635.4|637.1|636.1|636.4|635.4|83
1761029100000|2025-10-21 06:45:00|636.1|635.1|636.6|635.6|636.9|635.9|636.1|635.1|40
1761029400000|2025-10-21 06:50:00|636.8|635.8|636.4|635.4|637.1|636.1|636.3|635.3|79
1761029700000|2025-10-21 06:55:00|636.3|635.3|635.4|634.4|636.9|635.9|635.4|634.4|637
1761030000000|2025-10-21 07:00:00|635|634|634.6|633.6|635|634|633.9|632.9|448
1761030300000|2025-10-21 07:05:00|634.5|633.5|634.5|633.5|634.6|633.6|634.1|633.1|279
1761030600000|2025-10-21 07:10:00|634.6|633.6|633.9|632.9|634.9|633.9|633.5|632.5|434
1761030900000|2025-10-21 07:15:00|634.1|633.1|632.8|631.8|634.1|633.1|632.8|631.8|426
1761031200000|2025-10-21 07:20:00|632.9|631.9|634|633|634.4|633.4|632.6|631.6|904
1761031500000|2025-10-21 07:25:00|633.9|632.9|634.4|633.4|634.6|633.6|633.6|632.6|82
1761031800000|2025-10-21 07:30:00|634.5|633.5|634.1|633.1|634.6|633.6|633.9|632.9|136
1761032100000|2025-10-21 07:35:00|633.9|632.9|633.9|632.9|634.4|633.4|633.6|632.6|197
1761032400000|2025-10-21 07:40:00|633.8|632.8|634.1|633.1|634.1|633.1|633.6|632.6|162
1761032700000|2025-10-21 07:45:00|634.4|633.4|634.6|633.6|634.6|633.6|634.1|633.1|82
1761033000000|2025-10-21 07:50:00|634.4|633.4|635.3|634.3|635.4|634.4|634.4|633.4|191
1761033300000|2025-10-21 07:55:00|635.1|634.1|635.1|634.1|636|635|635.1|634.1|199
1761033600000|2025-10-21 08:00:00|635.4|634.4|636.1|635.1|636.8|635.8|635.1|634.1|539
1761033900000|2025-10-21 08:05:00|636.4|635.4|636.5|635.5|636.6|635.6|636.1|635.1|155
1761034200000|2025-10-21 08:10:00|636.6|635.6|635.8|634.8|636.9|635.9|635.8|634.8|417
1761034500000|2025-10-21 08:15:00|635.9|634.9|636.9|635.9|636.9|635.9|635.6|634.6|361
1761034800000|2025-10-21 08:20:00|637.1|636.1|638.4|637.4|638.4|637.4|636.9|635.9|285
1761035100000|2025-10-21 08:25:00|638.6|637.6|638|637|638.9|637.9|637.8|636.8|717
1761035400000|2025-10-21 08:30:00|637.9|636.9|637.3|636.3|638.1|637.1|637.1|636.1|371
1761035700000|2025-10-21 08:35:00|637.1|636.1|637.4|636.4|637.4|636.4|636.3|635.3|147
1761036000000|2025-10-21 08:40:00|637.3|636.3|638|637|638.1|637.1|637.3|636.3|170
1761036300000|2025-10-21 08:45:00|638.1|637.1|639.6|638.6|639.6|638.6|638.1|637.1|158
1761036600000|2025-10-21 08:50:00|639.9|638.9|640.6|639.6|641|640|639.9|638.9|367
1761036900000|2025-10-21 08:55:00|640.9|639.9|640|639|640.9|639.9|639.8|638.8|128
1761037200000|2025-10-21 09:00:00|640.1|639.1|639.6|638.6|640.4|639.4|639.6|638.6|145
1761037500000|2025-10-21 09:05:00|639.8|638.8|639.9|638.9|639.9|638.9|639.3|638.3|136
1761037800000|2025-10-21 09:10:00|639.8|638.8|638.9|637.9|639.8|638.8|638.9|637.9|50
1761038100000|2025-10-21 09:15:00|639|638|639.5|638.5|639.6|638.6|639|638|90
1761038400000|2025-10-21 09:20:00|639.4|638.4|639.4|638.4|639.6|638.6|639.1|638.1|184
1761038700000|2025-10-21 09:25:00|639.5|638.5|639.5|638.5|639.6|638.6|639.3|638.3|158
1761039000000|2025-10-21 09:30:00|639.4|638.4|639.5|638.5|639.9|638.9|638.8|637.8|84
1761039300000|2025-10-21 09:35:00|639.6|638.6|640.6|639.6|640.6|639.6|639.6|638.6|319
1761039600000|2025-10-21 09:40:00|640.8|639.8|640.9|639.9|641|640|640.4|639.4|445
1761039900000|2025-10-21 09:45:00|641.1|640.1|643.4|642.4|643.9|642.9|640.9|639.9|1848
1761040200000|2025-10-21 09:50:00|643.5|642.5|643.4|642.4|643.6|642.6|642.9|641.9|541
1761040500000|2025-10-21 09:55:00|643.5|642.5|644.1|643.1|644.4|643.4|643|642|526
1761040800000|2025-10-21 10:00:00|644.3|643.3|644.1|643.1|644.9|643.9|644.1|643.1|426
1761041100000|2025-10-21 10:05:00|644.4|643.4|645.6|644.6|645.6|644.6|644.1|643.1|626
1761041400000|2025-10-21 10:10:00|645.4|644.4|644.9|643.9|645.4|644.4|644.6|643.6|163
1761041700000|2025-10-21 10:15:00|645.1|644.1|645.4|644.4|645.6|644.6|645|644|159
1761042000000|2025-10-21 10:20:00|645.3|644.3|645.1|644.1|645.6|644.6|645|644|85
1761042300000|2025-10-21 10:25:00|645|644|645.1|644.1|645.4|644.4|644.9|643.9|202
1761042600000|2025-10-21 10:30:00|645.3|644.3|645.5|644.5|645.6|644.6|645.1|644.1|102
1761042900000|2025-10-21 10:35:00|645.4|644.4|645.9|644.9|645.9|644.9|645.4|644.4|42
1761043200000|2025-10-21 10:40:00|645.6|644.6|645.4|644.4|645.8|644.8|645.1|644.1|507
1761043500000|2025-10-21 10:45:00|645.3|644.3|644.5|643.5|645.3|644.3|644.4|643.4|837
1761043800000|2025-10-21 10:50:00|644.4|643.4|643.8|642.8|644.5|643.5|643.6|642.6|599
1761044100000|2025-10-21 10:55:00|643.9|642.9|644.3|643.3|644.6|643.6|643.6|642.6|123
1761044400000|2025-10-21 11:00:00|644.1|643.1|644.8|643.8|644.9|643.9|644.1|643.1|47
1761044700000|2025-10-21 11:05:00|644.6|643.6|644.5|643.5|644.6|643.6|644.1|643.1|129
1761045000000|2025-10-21 11:10:00|644.1|643.1|645.9|644.9|645.9|644.9|644.1|643.1|536
1761045300000|2025-10-21 11:15:00|645.6|644.6|645.6|644.6|646.4|645.4|645.4|644.4|81
1761045600000|2025-10-21 11:20:00|645.8|644.8|644.9|643.9|645.9|644.9|644.9|643.9|331
1761045900000|2025-10-21 11:25:00|645|644|645.1|644.1|645.4|644.4|644.6|643.6|455
1761046200000|2025-10-21 11:30:00|644.9|643.9|645|644|645.3|644.3|644.9|643.9|69
1761046500000|2025-10-21 11:35:00|644.9|643.9|644.5|643.5|645.1|644.1|644.5|643.5|117
1761046800000|2025-10-21 11:40:00|644.4|643.4|643.9|642.9|644.4|643.4|643.1|642.1|815
1761047100000|2025-10-21 11:45:00|644.1|643.1|643.3|642.3|644.6|643.6|643.3|642.3|607
1761047400000|2025-10-21 11:50:00|643.4|642.4|643.8|642.8|644.3|643.3|643.4|642.4|97
1761047700000|2025-10-21 11:55:00|643.6|642.6|643.9|642.9|644|643|643.6|642.6|55
1761048000000|2025-10-21 12:00:00|643.8|642.8|644.4|643.4|644.5|643.5|643.8|642.8|84
1761048300000|2025-10-21 12:05:00|644.1|643.1|644.3|643.3|644.4|643.4|644.1|643.1|102
1761048600000|2025-10-21 12:10:00|644.4|643.4|644.9|643.9|644.9|643.9|644.4|643.4|69
1761048900000|2025-10-21 12:15:00|644.6|643.6|644.4|643.4|644.9|643.9|644.4|643.4|109
1761049200000|2025-10-21 12:20:00|644.5|643.5|644.8|643.8|644.9|643.9|644.4|643.4|166
1761049500000|2025-10-21 12:25:00|644.9|643.9|644.1|643.1|644.9|643.9|644.1|643.1|193
1761049800000|2025-10-21 12:30:00|644.3|643.3|644.8|643.8|645.1|644.1|644.1|643.1|459
1761050100000|2025-10-21 12:35:00|644.6|643.6|645.9|644.9|645.9|644.9|644.6|643.6|250
1761050400000|2025-10-21 12:40:00|646|645|646.9|645.9|646.9|645.9|645.6|644.6|158
1761050700000|2025-10-21 12:45:00|646.6|645.6|646.4|645.4|647.1|646.1|645.9|644.9|451
1761051000000|2025-10-21 12:50:00|646.1|645.1|644.9|643.9|646.3|645.3|644.9|643.9|204
1761051300000|2025-10-21 12:55:00|644.8|643.8|643.9|642.9|644.9|643.9|643.9|642.9|316
1761051600000|2025-10-21 13:00:00|643.6|642.6|642.8|641.8|643.6|642.6|642.5|641.5|431
1761051900000|2025-10-21 13:05:00|642.9|641.9|641.1|640.1|643.1|642.1|640.6|639.6|1244
1761052200000|2025-10-21 13:10:00|641|640|640|639|641.6|640.6|640|639|359
1761052500000|2025-10-21 13:15:00|640.1|639.1|640.5|639.5|640.6|639.6|639.6|638.6|181
1761052800000|2025-10-21 13:20:00|640.6|639.6|641.1|640.1|641.6|640.6|640.3|639.3|199
1761053100000|2025-10-21 13:25:00|641.3|640.3|640.9|639.9|641.6|640.6|640.6|639.6|160
1761053400000|2025-10-21 13:30:00|640.8|639.8|639.1|638.1|641.1|640.1|639.1|638.1|504
1761053700000|2025-10-21 13:35:00|639.3|638.3|639.1|638.1|640.1|639.1|639|638|220
1761054000000|2025-10-21 13:40:00|638.9|637.9|638.4|637.4|639|638|637.4|636.4|832
1761054300000|2025-10-21 13:45:00|638.5|637.5|636.3|635.3|638.6|637.6|636.1|635.1|484
1761054600000|2025-10-21 13:50:00|636.1|635.1|636.6|635.6|637.1|636.1|635.9|634.9|541
1761054900000|2025-10-21 13:55:00|636.5|635.5|635.1|634.1|636.6|635.6|635.1|634.1|878
1761055200000|2025-10-21 14:00:00|635|634|636.4|635.4|636.5|635.5|634.9|633.9|311
1761055500000|2025-10-21 14:05:00|636.5|635.5|637.4|636.4|637.6|636.6|636.4|635.4|296
1761055800000|2025-10-21 14:10:00|637.3|636.3|638|637|638.1|637.1|636.9|635.9|85
1761056100000|2025-10-21 14:15:00|638.1|637.1|640|639|640.1|639.1|638|637|1311
1761056400000|2025-10-21 14:20:00|640.1|639.1|639.6|638.6|641.4|640.4|639.6|638.6|919
1761056700000|2025-10-21 14:25:00|639.9|638.9|639.6|638.6|640.1|639.1|639.1|638.1|425
1761057000000|2025-10-21 14:30:00|639.5|638.5|639.4|638.4|639.6|638.6|639|638|206
1761057300000|2025-10-21 14:35:00|639.5|638.5|639.1|638.1|639.9|638.9|638.8|637.8|177
1761057600000|2025-10-21 14:40:00|639.3|638.3|638.9|637.9|639.3|638.3|638.5|637.5|226
1761057900000|2025-10-21 14:45:00|638.8|637.8|639.6|638.6|639.9|638.9|638.8|637.8|280
1761058200000|2025-10-21 14:50:00|639.8|638.8|639.5|638.5|639.9|638.9|639.4|638.4|353
1761058500000|2025-10-21 14:55:00|639.6|638.6|640.4|639.4|640.6|639.6|639.5|638.5|491
1761058800000|2025-10-21 15:00:00|640.3|639.3|640.9|639.9|641.1|640.1|639.6|638.6|882
1761059100000|2025-10-21 15:05:00|641|640|641.6|640.6|641.9|640.9|640.8|639.8|277
1761059400000|2025-10-21 15:10:00|641.8|640.8|642.1|641.1|642.3|641.3|641.1|640.1|780
1761059700000|2025-10-21 15:15:00|642.3|641.3|642.8|641.8|642.9|641.9|642.1|641.1|1167
1761060000000|2025-10-21 15:20:00|642.9|641.9|644.3|643.3|644.3|643.3|642.9|641.9|390
1761060300000|2025-10-21 15:25:00|644.1|643.1|643.6|642.6|644.9|643.9|643.6|642.6|1004
1761060600000|2025-10-21 15:30:00|643.8|642.8|643.4|642.4|643.9|642.9|643.3|642.3|559
1761060900000|2025-10-21 15:35:00|643.1|642.1|643.1|642.1|643.6|642.6|642.9|641.9|165
1761061200000|2025-10-21 15:40:00|643.3|642.3|643.6|642.6|643.9|642.9|643.1|642.1|722
1761061500000|2025-10-21 15:45:00|643.8|642.8|643.1|642.1|644.1|643.1|643|642|348
1761061800000|2025-10-21 15:50:00|643|642|643.6|642.6|643.8|642.8|643|642|131
1761062100000|2025-10-21 15:55:00|643.5|642.5|643.9|642.9|644|643|643.5|642.5|788
1761062400000|2025-10-21 16:00:00|644.1|643.1|643.5|642.5|644.4|643.4|643|642|2169
1761062700000|2025-10-21 16:05:00|643.6|642.6|644.4|643.4|644.6|643.6|643.4|642.4|750
1761063000000|2025-10-21 16:10:00|644.5|643.5|645.5|644.5|645.9|644.9|644.4|643.4|248
1761063300000|2025-10-21 16:15:00|645.6|644.6|646.4|645.4|646.4|645.4|645.1|644.1|880
1761063600000|2025-10-21 16:20:00|646.5|645.5|647.1|646.1|647.3|646.3|646.4|645.4|1455
1761063900000|2025-10-21 16:25:00|647|646|646.1|645.1|647.4|646.4|646.1|645.1|286
1761064200000|2025-10-21 16:30:00|646.4|645.4|646.9|645.9|647.1|646.1|646.1|645.1|179
1761064500000|2025-10-21 16:35:00|646.8|645.8|647.1|646.1|652.1|650.4|646.1|645.1|2614
1761064800000|2025-10-21 16:40:00|647.4|646.4|646.6|645.6|647.5|646.5|644.8|643.8|487
1761065100000|2025-10-21 16:45:00|646.4|645.4|645.9|644.9|646.4|645.4|645.6|644.6|65
1761065400000|2025-10-21 16:50:00|645.8|644.8|644.4|643.4|645.9|644.9|644.4|643.4|92
1761065700000|2025-10-21 16:55:00|644.5|643.5|643.6|642.6|644.6|643.6|643.5|642.5|127
1761066000000|2025-10-21 17:00:00|643.4|642.4|642.4|641.4|643.4|642.4|641.6|640.6|402
1761066300000|2025-10-21 17:05:00|642.1|641.1|642.8|641.8|643.1|642.1|642|641|52
1761066600000|2025-10-21 17:10:00|642.9|641.9|643|642|643.1|642.1|642.1|641.1|52
1761066900000|2025-10-21 17:15:00|643.1|642.1|643.1|642.1|643.6|642.6|642.6|641.6|41
1761067200000|2025-10-21 17:20:00|643|642|644.1|643.1|644.3|643.3|643|642|22
1761067500000|2025-10-21 17:25:00|644.3|643.3|645.6|644.6|645.8|644.8|644.1|643.1|108
1761067800000|2025-10-21 17:30:00|645.9|644.9|645.9|644.9|646.3|645.3|645.5|644.5|86
1761068100000|2025-10-21 17:35:00|646|645|644.6|643.6|646.1|645.1|644.6|643.6|162
1761068400000|2025-10-21 17:40:00|644.8|643.8|645|644|645.1|644.1|644.6|643.6|56
1761068700000|2025-10-21 17:45:00|644.9|643.9|645.1|644.1|645.4|644.4|644.9|643.9|85
1761069000000|2025-10-21 17:50:00|645|644|644.6|643.6|645.1|644.1|644.5|643.5|47
1761069300000|2025-10-21 17:55:00|644.9|643.9|644.8|643.8|645.1|644.1|644.6|643.6|77
1761069600000|2025-10-21 18:00:00|644.6|643.6|644.9|643.9|645.1|644.1|644.1|643.1|1719
1761069900000|2025-10-21 18:05:00|644.8|643.8|645|644|645.1|644.1|644.6|643.6|86
1761070200000|2025-10-21 18:10:00|645.1|644.1|645.5|644.5|645.6|644.6|645.1|644.1|45
1761070500000|2025-10-21 18:15:00|645.4|644.4|646.1|645.1|646.1|645.1|645.1|644.1|133
1761070800000|2025-10-21 18:20:00|646|645|645.4|644.4|646.1|645.1|645.1|644.1|91
1761071100000|2025-10-21 18:25:00|645.5|644.5|645.6|644.6|645.9|644.9|645.4|644.4|172
1761071400000|2025-10-21 18:30:00|645.5|644.5|646.1|645.1|646.4|645.4|645.4|644.4|95
1761071700000|2025-10-21 18:35:00|646.4|645.4|645.9|644.9|646.4|645.4|645.6|644.6|307
1761072000000|2025-10-21 18:40:00|645.8|644.8|645.8|644.8|645.9|644.9|645.5|644.5|149
1761072300000|2025-10-21 18:45:00|645.6|644.6|645.4|644.4|645.6|644.6|645.3|644.3|22
1761072600000|2025-10-21 18:50:00|645.5|644.5|645.6|644.6|646.1|645.1|645.5|644.5|32
1761072900000|2025-10-21 18:55:00|645.8|644.8|645.6|644.6|645.9|644.9|645.6|644.6|13
1761073200000|2025-10-21 19:00:00|645.4|644.4|645.6|644.6|645.9|644.9|645.4|644.4|35
1761073500000|2025-10-21 19:05:00|645.5|644.5|645.4|644.4|645.6|644.6|645.4|644.4|35
1761073800000|2025-10-21 19:10:00|645.5|644.5|645.6|644.6|645.6|644.6|645.4|644.4|40
1761074100000|2025-10-21 19:15:00|645.4|644.4|645.6|644.6|645.6|644.6|645.4|644.4|12
1761074400000|2025-10-21 19:20:00|645.5|644.5|645.6|644.6|645.6|644.6|645.5|644.5|6
1761074700000|2025-10-21 19:25:00|645.9|644.9|645.6|644.6|645.9|644.9|645.6|644.6|10
1761075000000|2025-10-21 19:30:00|645.9|644.9|645.9|644.9|645.9|644.9|645.5|644.5|61
1761075300000|2025-10-21 19:35:00|645.8|644.8|645.9|644.9|645.9|644.9|645.6|644.6|19
1761075600000|2025-10-21 19:40:00|646|645|645.9|644.9|646.1|645.1|645.9|644.9|20
1761075900000|2025-10-21 19:45:00|646|645|646.1|645.1|646.1|645.1|645.9|644.9|30
1761076200000|2025-10-21 19:50:00|646.3|645.3|646.1|645.1|646.4|645.4|646.1|645.1|15
1761076500000|2025-10-21 19:55:00|646.4|645.4|646.1|645.1|646.4|645.4|646.1|645.1|45
1761076800000|2025-10-21 20:00:00|646.3|645.3|646.9|645.9|646.9|645.9|646.3|645.3|4
1761077100000|2025-10-21 20:05:00|647.3|646.3|647.4|646.4|647.4|646.4|647.1|646.1|158
1761077400000|2025-10-21 20:10:00|647.5|646.5|647.4|646.4|647.5|646.5|647.4|646.4|110
1761077700000|2025-10-21 20:15:00|647.5|646.5|647.6|646.6|647.9|646.9|647.5|646.5|68
1761078000000|2025-10-21 20:20:00|647.4|646.4|647.6|646.6|647.6|646.6|647.4|646.4|16
1761078300000|2025-10-21 20:25:00|647.9|646.9|647.8|646.8|648|647|647.8|646.8|17
1761078600000|2025-10-21 20:30:00|647.6|646.6|646.9|645.9|648.1|647.1|646.6|645.6|75
1761078900000|2025-10-21 20:35:00|646.8|645.8|646|645|647.4|646.4|645.8|644.8|625
1761079200000|2025-10-21 20:40:00|646.1|645.1|646.5|645.5|646.5|645.5|645.9|644.9|5
1761079500000|2025-10-21 20:45:00|646.3|645.3|646|645|646.5|645.5|645.9|644.9|8
1761079800000|2025-10-21 20:50:00|645.9|644.9|646.1|645.1|646.3|645.3|645.8|644.8|31
1761080100000|2025-10-21 20:55:00|646.4|645.4|646|645|646.4|645.4|645.9|644.9|76
1761083400000|2025-10-21 21:50:00|646.1|645.1|646.3|645.3|646.3|645.3|646.1|645.1|0
1761091200000|2025-10-22 00:00:00|646.4|645.4|645.9|644.9|646.4|645.4|645.4|644.4|88
1761091500000|2025-10-22 00:05:00|645.8|644.8|644.8|643.8|646.3|645.3|644.8|643.8|25
1761091800000|2025-10-22 00:10:00|644.6|643.6|644.6|643.6|644.9|643.9|644.6|643.6|1
1761092100000|2025-10-22 00:15:00|644.5|643.5|644.8|643.8|644.8|643.8|644.5|643.5|5
1761092400000|2025-10-22 00:20:00|644.9|643.9|645|644|645.1|644.1|644.8|643.8|0
1761092700000|2025-10-22 00:25:00|644.9|643.9|645|644|645|644|644.8|643.8|9
1761093000000|2025-10-22 00:30:00|644.9|643.9|645|644|645.1|644.1|644.9|643.9|0
1761093300000|2025-10-22 00:35:00|645.1|644.1|645.4|644.4|645.5|644.5|645|644|2
1761093600000|2025-10-22 00:40:00|645.1|644.1|645.1|644.1|645.3|644.3|645.1|644.1|2
1761093900000|2025-10-22 00:45:00|645.3|644.3|645.4|644.4|645.4|644.4|645.1|644.1|0
1761094200000|2025-10-22 00:50:00|645.1|644.1|645.1|644.1|645.3|644.3|645.1|644.1|2
1761094500000|2025-10-22 00:55:00|645|644|645.6|644.6|645.6|644.6|644.8|643.8|4
1761094800000|2025-10-22 01:00:00|645.5|644.5|645.1|644.1|645.5|644.5|644.8|643.8|33
1761095100000|2025-10-22 01:05:00|645|644|645|644|645.3|644.3|644.8|643.8|0
1761095400000|2025-10-22 01:10:00|644.9|643.9|644.8|643.8|644.9|643.9|644.4|643.4|2
1761095700000|2025-10-22 01:15:00|644.6|643.6|644.8|643.8|645|644|644.6|643.6|1
1761096000000|2025-10-22 01:20:00|644.9|643.9|645.3|644.3|645.6|644.6|644.6|643.6|15
1761096300000|2025-10-22 01:25:00|645.4|644.4|645.3|644.3|645.4|644.4|645|644|0
1761096600000|2025-10-22 01:30:00|645.4|644.4|645.9|644.9|646.1|645.1|645.4|644.4|1
1761096900000|2025-10-22 01:35:00|645.8|644.8|645.5|644.5|646|645|645.5|644.5|0
1761097200000|2025-10-22 01:40:00|645.4|644.4|645.8|644.8|645.8|644.8|645.4|644.4|1
1761097500000|2025-10-22 01:45:00|645.6|644.6|646|645|646|645|645.6|644.6|1
1761097800000|2025-10-22 01:50:00|645.9|644.9|645.9|644.9|646|645|645.8|644.8|0
1761098100000|2025-10-22 01:55:00|646|645|645.5|644.5|646|645|645.5|644.5|29
1761098400000|2025-10-22 02:00:00|645.4|644.4|646|645|646.1|645.1|645.4|644.4|2
1761098700000|2025-10-22 02:05:00|645.9|644.9|646.1|645.1|646.5|645.5|645.9|644.9|10
1761099000000|2025-10-22 02:10:00|646|645|646.4|645.4|646.4|645.4|646|645|1
1761099300000|2025-10-22 02:15:00|646.3|645.3|646.3|645.3|646.5|645.5|646.3|645.3|2
1761099600000|2025-10-22 02:20:00|646.4|645.4|646.6|645.6|646.6|645.6|646.4|645.4|1
1761099900000|2025-10-22 02:25:00|646.5|645.5|646.4|645.4|646.5|645.5|646.3|645.3|2
1761100200000|2025-10-22 02:30:00|646.5|645.5|646.6|645.6|646.8|645.8|646.3|645.3|3
1761100500000|2025-10-22 02:35:00|646.8|645.8|647|646|647|646|646.6|645.6|2
1761100800000|2025-10-22 02:40:00|646.9|645.9|647|646|647.1|646.1|646.8|645.8|0
1761101100000|2025-10-22 02:45:00|646.9|645.9|647.6|646.6|647.8|646.8|646.8|645.8|2
1761101400000|2025-10-22 02:50:00|647.5|646.5|648|647|648.1|647.1|647.5|646.5|2
1761101700000|2025-10-22 02:55:00|648.1|647.1|647.6|646.6|648.3|647.3|647.6|646.6|11
1761102000000|2025-10-22 03:00:00|647.8|646.8|648.1|647.1|648.4|647.4|647.8|646.8|2
1761102300000|2025-10-22 03:05:00|648|647|649.3|648.3|649.3|648.3|648|647|10
1761102600000|2025-10-22 03:10:00|649.1|648.1|649.8|648.8|650|649|649.1|648.1|8
1761102900000|2025-10-22 03:15:00|649.6|648.6|651|650|651.1|650.1|649.4|648.4|32
1761103200000|2025-10-22 03:20:00|650.9|649.9|651.8|650.8|651.8|650.8|650.9|649.9|13
1761103500000|2025-10-22 03:25:00|651.6|650.6|652.9|651.9|653|652|651.3|650.3|19
1761103800000|2025-10-22 03:30:00|652.8|651.8|650.9|649.9|653|652|650.6|649.6|115
1761104100000|2025-10-22 03:35:00|650.6|649.6|650.3|649.3|650.9|649.9|650|649|43
1761104400000|2025-10-22 03:40:00|650.1|649.1|650.6|649.6|650.9|649.9|650.1|649.1|5
1761104700000|2025-10-22 03:45:00|650.5|649.5|650.6|649.6|650.9|649.9|650.5|649.5|8
1761105000000|2025-10-22 03:50:00|650.9|649.9|650.5|649.5|651.1|650.1|650.4|649.4|32
1761105300000|2025-10-22 03:55:00|650.4|649.4|650.3|649.3|650.8|649.8|650.1|649.1|4
1761105600000|2025-10-22 04:00:00|650.1|649.1|650.3|649.3|650.5|649.5|650|649|11
1761105900000|2025-10-22 04:05:00|650.4|649.4|650.4|649.4|650.5|649.5|650.3|649.3|1
1761106200000|2025-10-22 04:10:00|650.5|649.5|650.8|649.8|650.9|649.9|650.3|649.3|2
1761106500000|2025-10-22 04:15:00|650.9|649.9|651|650|651.1|650.1|650.8|649.8|28
1761106800000|2025-10-22 04:20:00|650.9|649.9|651|650|651|650|650.9|649.9|2
1761107100000|2025-10-22 04:25:00|650.9|649.9|650.9|649.9|651.1|650.1|650.8|649.8|4
1761107400000|2025-10-22 04:30:00|650.8|649.8|651|650|651.1|650.1|650.8|649.8|14
1761107700000|2025-10-22 04:35:00|650.9|649.9|651|650|651.1|650.1|650.9|649.9|1
1761108000000|2025-10-22 04:40:00|651.1|650.1|650.9|649.9|651.1|650.1|650.9|649.9|4
1761108300000|2025-10-22 04:45:00|650.8|649.8|650.9|649.9|650.9|649.9|650.6|649.6|2
1761108600000|2025-10-22 04:50:00|650.8|649.8|650.8|649.8|650.9|649.9|650.8|649.8|2
1761108900000|2025-10-22 04:55:00|650.9|649.9|650.6|649.6|650.9|649.9|650.6|649.6|5
1761109200000|2025-10-22 05:00:00|650.8|649.8|650.6|649.6|650.9|649.9|650.6|649.6|6
1761109500000|2025-10-22 05:05:00|650.4|649.4|650.8|649.8|650.8|649.8|650.4|649.4|4
1761109800000|2025-10-22 05:10:00|650.9|649.9|650.9|649.9|650.9|649.9|650.8|649.8|15
1761110100000|2025-10-22 05:15:00|651|650|652.1|651.1|652.1|651.1|650.9|649.9|42
1761110400000|2025-10-22 05:20:00|652|651|651.8|650.8|652.1|651.1|651.8|650.8|9
1761110700000|2025-10-22 05:25:00|651.9|650.9|652.3|651.3|652.4|651.4|651.6|650.6|18
1761111000000|2025-10-22 05:30:00|652.4|651.4|652.8|651.8|652.8|651.8|652.1|651.1|9
1761111300000|2025-10-22 05:35:00|652.6|651.6|652|651|652.8|651.8|651.9|650.9|13
1761111600000|2025-10-22 05:40:00|651.9|650.9|652.1|651.1|652.1|651.1|651.6|650.6|18
1761111900000|2025-10-22 05:45:00|652.4|651.4|652.1|651.1|652.4|651.4|652|651|3
1761112200000|2025-10-22 05:50:00|652.4|651.4|652.4|651.4|652.4|651.4|652|651|7
1761112500000|2025-10-22 05:55:00|652.3|651.3|651.9|650.9|652.3|651.3|651.9|650.9|18
1761112800000|2025-10-22 06:00:00|652|651|651.8|650.8|652.4|651.4|651.6|650.6|16
1761113100000|2025-10-22 06:05:00|651.9|650.9|652.4|651.4|652.9|651.9|651.6|650.6|190
1761113400000|2025-10-22 06:10:00|652.8|651.8|652.8|651.8|652.8|651.8|652.6|651.6|105
1761113700000|2025-10-22 06:15:00|652.9|651.9|652.9|651.9|653.4|652.4|652.5|651.5|82
1761114000000|2025-10-22 06:20:00|653|652|652.8|651.8|653.4|652.4|652.1|651.1|74
1761114300000|2025-10-22 06:25:00|652.6|651.6|652.9|651.9|653.4|652.4|652.5|651.5|34
1761114600000|2025-10-22 06:30:00|652.8|651.8|653.1|652.1|653.5|652.5|652.6|651.6|85
1761114900000|2025-10-22 06:35:00|653|652|654.1|653.1|654.4|653.4|652.9|651.9|47
1761115200000|2025-10-22 06:40:00|654|653|653.6|652.6|654.4|653.4|653.6|652.6|34
1761115500000|2025-10-22 06:45:00|653.8|652.8|653.6|652.6|654|653|653.4|652.4|136
1761115800000|2025-10-22 06:50:00|653.8|652.8|652.6|651.6|653.9|652.9|652.6|651.6|64
1761116100000|2025-10-22 06:55:00|652.5|651.5|652.5|651.5|652.6|651.6|651.9|650.9|332
1761116400000|2025-10-22 07:00:00|652.3|651.3|652.9|651.9|652.9|651.9|651.9|650.9|283
1761116700000|2025-10-22 07:05:00|652.6|651.6|652.6|651.6|652.9|651.9|652.1|651.1|183
1761117000000|2025-10-22 07:10:00|652.8|651.8|652.4|651.4|652.8|651.8|652.1|651.1|59
1761117300000|2025-10-22 07:15:00|652.5|651.5|652.6|651.6|652.9|651.9|651.9|650.9|112
1761117600000|2025-10-22 07:20:00|652.4|651.4|651.6|650.6|652.6|651.6|651.6|650.6|244
1761117900000|2025-10-22 07:25:00|651.4|650.4|650.8|649.8|651.5|650.5|650.5|649.5|203
1761118200000|2025-10-22 07:30:00|650.9|649.9|651.6|650.6|651.6|650.6|650.8|649.8|113
1761118500000|2025-10-22 07:35:00|651.8|650.8|651.9|650.9|651.9|650.9|651.5|650.5|137
1761118800000|2025-10-22 07:40:00|652.1|651.1|652.1|651.1|652.8|651.8|651.9|650.9|178
1761119100000|2025-10-22 07:45:00|652|651|652.5|651.5|653|652|652|651|698
1761119400000|2025-10-22 07:50:00|652.6|651.6|653.6|652.6|654.3|653.3|652.1|651.1|6728
1761119700000|2025-10-22 07:55:00|653.5|652.5|653.6|652.6|653.6|652.6|652.6|651.6|306
1761120000000|2025-10-22 08:00:00|653.8|652.8|653.4|652.4|654.6|653.6|653.4|652.4|1227
1761120300000|2025-10-22 08:05:00|653.5|652.5|653.6|652.6|654.5|653.5|653.4|652.4|412
1761120600000|2025-10-22 08:10:00|653.9|652.9|653.6|652.6|654.1|653.1|653.4|652.4|248
1761120900000|2025-10-22 08:15:00|653.5|652.5|653.6|652.6|653.6|652.6|653.3|652.3|154
1761121200000|2025-10-22 08:20:00|653.4|652.4|653.4|652.4|653.6|652.6|652.3|651.3|220
1761121500000|2025-10-22 08:25:00|653.5|652.5|652.6|651.6|653.6|652.6|652.1|651.1|304
1761121800000|2025-10-22 08:30:00|652.8|651.8|651.4|650.4|653.4|652.4|651.3|650.3|1954
1761122100000|2025-10-22 08:35:00|651.8|650.8|651.9|650.9|652.4|651.4|651.4|650.4|644
1761122400000|2025-10-22 08:40:00|652|651|652.3|651.3|652.6|651.6|651.8|650.8|697
1761122700000|2025-10-22 08:45:00|652.4|651.4|653.1|652.1|654.1|653.1|652.1|651.1|828
1761123000000|2025-10-22 08:50:00|653|652|652.6|651.6|653.1|652.1|652.4|651.4|732
1761123300000|2025-10-22 08:55:00|652.8|651.8|651.8|650.8|652.9|651.9|651.4|650.4|225
1761123600000|2025-10-22 09:00:00|651.9|650.9|652.1|651.1|652.4|651.4|651.6|650.6|341
1761123900000|2025-10-22 09:05:00|652|651|651.8|650.8|652.4|651.4|651.5|650.5|117
1761124200000|2025-10-22 09:10:00|651.9|650.9|651.1|650.1|651.9|650.9|650.6|649.6|383
1761124500000|2025-10-22 09:15:00|651|650|651.9|650.9|651.9|650.9|650.9|649.9|191
1761124800000|2025-10-22 09:20:00|652|651|651.1|650.1|652.1|651.1|651|650|637
1761125100000|2025-10-22 09:25:00|651.3|650.3|651|650|651.4|650.4|650.9|649.9|97
1761125400000|2025-10-22 09:30:00|651.1|650.1|651.4|650.4|651.6|650.6|651|650|37
1761125700000|2025-10-22 09:35:00|651.5|650.5|651.6|650.6|651.9|650.9|651.4|650.4|95
1761126000000|2025-10-22 09:40:00|651.4|650.4|651.4|650.4|651.9|650.9|651.4|650.4|70
1761126300000|2025-10-22 09:45:00|651.5|650.5|651.6|650.6|652.1|651.1|651.5|650.5|389
1761126600000|2025-10-22 09:50:00|651.8|650.8|651.6|650.6|652.4|651.4|651.6|650.6|44
1761126900000|2025-10-22 09:55:00|651.5|650.5|650.9|649.9|651.6|650.6|650.9|649.9|127
1761127200000|2025-10-22 10:00:00|650.8|649.8|649.9|648.9|651.4|650.4|649.9|648.9|243
1761127500000|2025-10-22 10:05:00|650.1|649.1|650.6|649.6|651.1|650.1|650.1|649.1|145
1761127800000|2025-10-22 10:10:00|650.8|649.8|650.9|649.9|651.8|650.8|650.5|649.5|157
1761128100000|2025-10-22 10:15:00|651.1|650.1|650.6|649.6|651.1|650.1|650.5|649.5|117
1761128400000|2025-10-22 10:20:00|650.5|649.5|650.4|649.4|650.9|649.9|650.3|649.3|47
1761128700000|2025-10-22 10:25:00|650.5|649.5|651.1|650.1|651.1|650.1|650.5|649.5|82
1761129000000|2025-10-22 10:30:00|651|650|650.9|649.9|651.4|650.4|650.6|649.6|668
1761129300000|2025-10-22 10:35:00|651.1|650.1|651.4|650.4|651.9|650.9|651.1|650.1|693
1761129600000|2025-10-22 10:40:00|651.1|650.1|651.9|650.9|652.3|651.3|651.1|650.1|226
1761129900000|2025-10-22 10:45:00|652.1|651.1|652.8|651.8|652.8|651.8|652.1|651.1|95
1761130200000|2025-10-22 10:50:00|652.6|651.6|654.4|653.4|654.5|653.5|652.6|651.6|397
1761130500000|2025-10-22 10:55:00|654.3|653.3|654.1|653.1|654.9|653.9|654.1|653.1|415
1761130800000|2025-10-22 11:00:00|654.3|653.3|653.6|652.6|654.3|653.3|653.4|652.4|431
1761131100000|2025-10-22 11:05:00|653.9|652.9|655|654|655|654|653.9|652.9|332
1761131400000|2025-10-22 11:10:00|654.9|653.9|654.6|653.6|655.1|654.1|654.6|653.6|97
1761131700000|2025-10-22 11:15:00|654.8|653.8|655.1|654.1|655.4|654.4|654.8|653.8|190
1761132000000|2025-10-22 11:20:00|655.3|654.3|655.1|654.1|655.3|654.3|654.6|653.6|142
1761132300000|2025-10-22 11:25:00|655.3|654.3|655.3|654.3|655.4|654.4|655|654|75
1761132600000|2025-10-22 11:30:00|655.1|654.1|655.4|654.4|655.5|654.5|654.6|653.6|221
1761132900000|2025-10-22 11:35:00|655.5|654.5|654.6|653.6|655.6|654.6|654.6|653.6|242
1761133200000|2025-10-22 11:40:00|654.9|653.9|654.4|653.4|654.9|653.9|654.4|653.4|42
1761133500000|2025-10-22 11:45:00|654.5|653.5|653.9|652.9|654.6|653.6|653.9|652.9|74
1761133800000|2025-10-22 11:50:00|653.1|652.1|653.6|652.6|653.9|652.9|652.9|651.9|758
1761134100000|2025-10-22 11:55:00|654|653|654.6|653.6|654.8|653.8|653.9|652.9|180
1761134400000|2025-10-22 12:00:00|654.8|653.8|655.8|654.8|655.9|654.9|654.8|653.8|122
1761134700000|2025-10-22 12:05:00|655.6|654.6|655.9|654.9|656|655|655.5|654.5|97
1761135000000|2025-10-22 12:10:00|655.8|654.8|656.1|655.1|656.4|655.4|655.6|654.6|79
1761135300000|2025-10-22 12:15:00|656|655|655.6|654.6|656.1|655.1|655.6|654.6|63
1761135600000|2025-10-22 12:20:00|655.9|654.9|655.9|654.9|655.9|654.9|655.4|654.4|1084
1761135900000|2025-10-22 12:25:00|655.6|654.6|656|655|656.1|655.1|655.6|654.6|573
1761136200000|2025-10-22 12:30:00|655.9|654.9|656.3|655.3|656.6|655.6|655.9|654.9|301
1761136500000|2025-10-22 12:35:00|656.4|655.4|657.4|656.4|657.4|656.4|656.4|655.4|434
1761136800000|2025-10-22 12:40:00|657.3|656.3|656.9|655.9|657.4|656.4|656.9|655.9|880
1761137100000|2025-10-22 12:45:00|656.8|655.8|657.1|656.1|657.1|656.1|656.6|655.6|228
1761137400000|2025-10-22 12:50:00|656.9|655.9|654.9|653.9|657.1|656.1|654.8|653.8|1189
1761137700000|2025-10-22 12:55:00|654.6|653.6|654.6|653.6|654.9|653.9|654.3|653.3|353
1761138000000|2025-10-22 13:00:00|654.4|653.4|656.1|655.1|656.3|655.3|654.1|653.1|864
1761138300000|2025-10-22 13:05:00|656|655|656.9|655.9|657.1|656.1|655.9|654.9|418
1761138600000|2025-10-22 13:10:00|656.8|655.8|657.1|656.1|657.4|656.4|656.6|655.6|492
1761138900000|2025-10-22 13:15:00|657.3|656.3|657.9|656.9|658.4|657.4|657.1|656.1|427
1761139200000|2025-10-22 13:20:00|658|657|658.4|657.4|658.6|657.6|658|657|202
1761139500000|2025-10-22 13:25:00|658.1|657.1|658.1|657.1|658.4|657.4|657.8|656.8|128
1761139800000|2025-10-22 13:30:00|658.4|657.4|658.9|657.9|659.4|658.4|658|657|388
1761140100000|2025-10-22 13:35:00|659.1|658.1|658.9|657.9|659.1|658.1|658.1|657.1|201
1761140400000|2025-10-22 13:40:00|658.8|657.8|658.9|657.9|659.3|658.3|658.5|657.5|147
1761140700000|2025-10-22 13:45:00|659|658|658.6|657.6|659.1|658.1|658.4|657.4|166
1761141000000|2025-10-22 13:50:00|658.9|657.9|659.9|658.9|660.1|659.1|658.8|657.8|194
1761141300000|2025-10-22 13:55:00|659.6|658.6|660.1|659.1|660.4|659.4|659.6|658.6|1123
1761141600000|2025-10-22 14:00:00|659.9|658.9|659.5|658.5|660.4|659.4|658.9|657.9|214
1761141900000|2025-10-22 14:05:00|659.4|658.4|659.1|658.1|659.8|658.8|659.1|658.1|232
1761142200000|2025-10-22 14:10:00|659.3|658.3|658.4|657.4|659.4|658.4|658.1|657.1|213
1761142500000|2025-10-22 14:15:00|658.5|657.5|658.4|657.4|658.9|657.9|658.1|657.1|157
1761142800000|2025-10-22 14:20:00|658.3|657.3|657.9|656.9|658.4|657.4|657.6|656.6|173
1761143100000|2025-10-22 14:25:00|658.1|657.1|658.5|657.5|658.6|657.6|657.6|656.6|2800
1761143400000|2025-10-22 14:30:00|658.3|657.3|658.9|657.9|658.9|657.9|657.8|656.8|374
1761143700000|2025-10-22 14:35:00|659|658|659.5|658.5|659.6|658.6|658.6|657.6|233
1761144000000|2025-10-22 14:40:00|659.6|658.6|658.1|657.1|659.9|658.9|657.6|656.6|359
1761144300000|2025-10-22 14:45:00|658.3|657.3|659.1|658.1|659.4|658.4|658.1|657.1|356
1761144600000|2025-10-22 14:50:00|658.9|657.9|659.1|658.1|659.4|658.4|658.6|657.6|864
1761144900000|2025-10-22 14:55:00|659.3|658.3|658.9|657.9|659.4|658.4|658.6|657.6|278
1761145200000|2025-10-22 15:00:00|658.6|657.6|659.9|658.9|659.9|658.9|657.9|656.9|555
1761145500000|2025-10-22 15:05:00|660|659|660.4|659.4|660.8|659.8|659.4|658.4|3271
1761145800000|2025-10-22 15:10:00|660.1|659.1|660|659|660.6|659.6|659.4|658.4|797
1761146100000|2025-10-22 15:15:00|659.9|658.9|659.1|658.1|660.4|659.4|659.1|658.1|623
1761146400000|2025-10-22 15:20:00|659.4|658.4|659.9|658.9|659.9|658.9|659.1|658.1|967
1761146700000|2025-10-22 15:25:00|659.8|658.8|659.1|658.1|660.4|659.4|658.9|657.9|1330
1761147000000|2025-10-22 15:30:00|659.4|658.4|661.4|660.4|661.4|660.4|659.3|658.3|1754
1761147300000|2025-10-22 15:35:00|661.5|660.5|661.9|660.9|662.1|661.1|661.4|660.4|297
1761147600000|2025-10-22 15:40:00|662|661|663.1|662.1|663.1|662.1|661.6|660.6|781
1761147900000|2025-10-22 15:45:00|662.9|661.9|663.1|662.1|663.4|662.4|662.3|661.3|1925
1761148200000|2025-10-22 15:50:00|663.3|662.3|663.1|662.1|663.6|662.6|662.9|661.9|364
1761148500000|2025-10-22 15:55:00|663|662|662.3|661.3|663.1|662.1|662.1|661.1|545
1761148800000|2025-10-22 16:00:00|661.9|660.9|660.9|659.9|662.1|661.1|660.6|659.6|207
1761149100000|2025-10-22 16:05:00|660.6|659.6|661.4|660.4|661.5|660.5|660.6|659.6|146
1761149400000|2025-10-22 16:10:00|661.5|660.5|661.4|660.4|661.6|660.6|660.9|659.9|327
1761149700000|2025-10-22 16:15:00|661.5|660.5|661.4|660.4|661.9|660.9|661.1|660.1|165
1761150000000|2025-10-22 16:20:00|661.5|660.5|661.8|660.8|662|661|661.1|660.1|71
1761150300000|2025-10-22 16:25:00|661.9|660.9|661.4|660.4|662|661|661|660|77
1761150600000|2025-10-22 16:30:00|661.5|660.5|659.9|658.9|661.6|660.6|658|657|1607
1761150900000|2025-10-22 16:35:00|659.8|658.8|660.6|659.6|660.6|659.6|659.6|658.6|271
1761151200000|2025-10-22 16:40:00|660.5|659.5|661.1|660.1|661.5|660.5|660.4|659.4|288
1761151500000|2025-10-22 16:45:00|661.3|660.3|659.4|658.4|661.3|660.3|659.1|658.1|282
1761151800000|2025-10-22 16:50:00|658.9|657.9|660.4|659.4|660.6|659.6|658.8|657.8|1073
1761152100000|2025-10-22 16:55:00|660.6|659.6|660.1|659.1|661.4|660.4|660.1|659.1|464
1761152400000|2025-10-22 17:00:00|660.4|659.4|660.9|659.9|661|660|660.1|659.1|65
1761152700000|2025-10-22 17:05:00|660.8|659.8|660.1|659.1|660.9|659.9|659.8|658.8|137
1761153000000|2025-10-22 17:10:00|660|659|658.9|657.9|660|659|658.9|657.9|63
1761153300000|2025-10-22 17:15:00|658.6|657.6|659.4|658.4|659.6|658.6|658.6|657.6|179
1761153600000|2025-10-22 17:20:00|659.1|658.1|659.6|658.6|659.6|658.6|658.4|657.4|124
1761153900000|2025-10-22 17:25:00|659.8|658.8|659.5|658.5|659.8|658.8|658.9|657.9|89
1761154200000|2025-10-22 17:30:00|659.6|658.6|659.4|658.4|659.6|658.6|659.1|658.1|73
1761154500000|2025-10-22 17:35:00|659.6|658.6|659.4|658.4|659.9|658.9|659.3|658.3|100
1761154800000|2025-10-22 17:40:00|659.3|658.3|659|658|659.4|658.4|659|658|67
1761155100000|2025-10-22 17:45:00|659.1|658.1|659.6|658.6|660|659|659.1|658.1|201
1761155400000|2025-10-22 17:50:00|659.8|658.8|659.3|658.3|659.9|658.9|659|658|112
1761155700000|2025-10-22 17:55:00|659.1|658.1|658.8|657.8|659.6|658.6|658.6|657.6|191
1761156000000|2025-10-22 18:00:00|658.9|657.9|658.5|657.5|659.4|658.4|658.4|657.4|83
1761156300000|2025-10-22 18:05:00|658.6|657.6|658.6|657.6|659.1|658.1|658.1|657.1|58
1761156600000|2025-10-22 18:10:00|658.8|657.8|659.1|658.1|659.4|658.4|658.6|657.6|47
1761156900000|2025-10-22 18:15:00|659.3|658.3|659.1|658.1|659.4|658.4|658.6|657.6|95
1761157200000|2025-10-22 18:20:00|659.3|658.3|658.9|657.9|659.6|658.6|658.6|657.6|220
1761157500000|2025-10-22 18:25:00|659|658|660.1|659.1|660.1|659.1|658.9|657.9|998
1761157800000|2025-10-22 18:30:00|660|659|659.9|658.9|660.4|659.4|659.5|658.5|90
1761158100000|2025-10-22 18:35:00|660.1|659.1|660.9|659.9|660.9|659.9|659.9|658.9|21
1761158400000|2025-10-22 18:40:00|660.6|659.6|660.4|659.4|660.9|659.9|660.4|659.4|60
1761158700000|2025-10-22 18:45:00|660.6|659.6|660.1|659.1|660.6|659.6|659.9|658.9|242
1761159000000|2025-10-22 18:50:00|660|659|660.4|659.4|660.4|659.4|659.9|658.9|844
1761159300000|2025-10-22 18:55:00|660.3|659.3|660.4|659.4|660.4|659.4|660.1|659.1|13
1761159600000|2025-10-22 19:00:00|660.6|659.6|661.1|660.1|663.3|662.3|660.6|659.6|767
1761159900000|2025-10-22 19:05:00|661|660|662.8|661.8|662.9|661.9|660.9|659.9|123
1761160200000|2025-10-22 19:10:00|662.6|661.6|664|663|664.1|663.1|662.6|661.6|154
1761160500000|2025-10-22 19:15:00|663.9|662.9|664.6|663.6|664.6|663.6|663.6|662.6|88
1761160800000|2025-10-22 19:20:00|664.4|663.4|667.4|666.4|667.9|666.9|664.4|663.4|1126
1761161100000|2025-10-22 19:25:00|667.3|666.3|672.4|671.4|672.4|671.4|667|666|3474
1761161400000|2025-10-22 19:30:00|672.3|671.3|671|670|675.1|674.1|670|669|1855
1761161700000|2025-10-22 19:35:00|671.1|670.1|672.6|671.6|672.8|671.8|670.5|669.5|545
1761162000000|2025-10-22 19:40:00|672.5|671.5|675|674|675|674|672.5|671.5|639
1761162300000|2025-10-22 19:45:00|674.8|673.8|675.3|674.3|676.4|675.4|674.6|673.6|1714
1761162600000|2025-10-22 19:50:00|675.1|674.1|674.4|673.4|675.4|674.4|673.5|672.5|846
1761162900000|2025-10-22 19:55:00|674.5|673.5|674.9|673.9|675|674|673.8|672.8|1054
1761163200000|2025-10-22 20:00:00|674.8|673.8|672.9|671.9|675.1|674.1|672.6|671.6|775
1761163500000|2025-10-22 20:05:00|673.1|672.1|674.9|673.9|674.9|673.9|673.1|672.1|1171
1761163800000|2025-10-22 20:10:00|674.8|673.8|674.8|673.8|675.1|674.1|673.9|672.9|691
1761164100000|2025-10-22 20:15:00|674.5|673.5|674.9|673.9|675.5|674.5|674|673|859
1761164400000|2025-10-22 20:20:00|675.1|674.1|672.8|671.8|675.1|674.1|671.3|670.3|1118
1761164700000|2025-10-22 20:25:00|672.6|671.6|672.1|671.1|672.6|671.6|669|668|1541
1761165000000|2025-10-22 20:30:00|672|671|672.3|671.3|672.6|671.6|669.3|668.3|1152
1761165300000|2025-10-22 20:35:00|672|671|672.1|671.1|672.3|671.3|671.1|670.1|442
1761165600000|2025-10-22 20:40:00|672.3|671.3|675.3|674.3|676.9|675.9|672.1|671.1|1006
1761165900000|2025-10-22 20:45:00|675.1|674.1|674.8|673.8|676|675|674|673|1165
1761166200000|2025-10-22 20:50:00|674.6|673.6|672.9|671.9|674.6|673.6|672.5|671.5|473
1761166500000|2025-10-22 20:55:00|672.8|671.8|674.3|673.3|674.3|673.3|672.6|671.6|144
1761166800000|2025-10-22 21:00:00|674.5|671.5|674.5|673.5|674.8|673.8|674|671.5|1
1761167100000|2025-10-22 21:05:00|674.6|673.6|676.4|675.4|677.6|675.5|674.5|673.1|11
1761167400000|2025-10-22 21:10:00|676.5|675.5|677.9|676.9|677.9|676.9|676.3|675.3|223
1761167700000|2025-10-22 21:15:00|678.8|675.8|679|676|679.4|678.1|677.5|675.6|121
1761168000000|2025-10-22 21:20:00|677.6|676.6|682.6|679.6|682.8|681.3|677.6|676|472
1761168300000|2025-10-22 21:25:00|681.3|680.3|684.3|681.3|684.3|682|680.9|679.6|171
1761168600000|2025-10-22 21:30:00|684|681|681.8|678.8|684.4|681.4|681.8|678.8|335
1761168900000|2025-10-22 21:35:00|681.9|678.9|684.3|683.3|685.1|683.4|681.1|678.1|361
1761169200000|2025-10-22 21:40:00|685.4|682.4|685.8|684.8|686.5|684.8|684.5|682.4|58
1761169500000|2025-10-22 21:45:00|687.1|684.1|686.8|685.8|688.3|686.6|686.5|684.1|643
1761169800000|2025-10-22 21:50:00|688.4|685.4|688|685|688.6|686|686.4|684.6|63
1761170100000|2025-10-22 21:55:00|688.4|685.4|689.5|688.5|689.5|688.5|686.6|684.9|42
1761177600000|2025-10-23 00:00:00|684.1|681.1|684.8|683.8|685|684|682.8|681.1|647
1761177900000|2025-10-23 00:05:00|684.6|683.6|682.5|681.5|685|684|682.1|681.1|396
1761178200000|2025-10-23 00:10:00|682.3|681.3|684|683|684.3|683.3|682.3|681.3|327
1761178500000|2025-10-23 00:15:00|684.3|683.3|683.8|682.8|684.8|683.8|683.8|682.8|113
1761178800000|2025-10-23 00:20:00|683.6|682.6|683.3|682.3|683.8|682.8|683|682|20
1761179100000|2025-10-23 00:25:00|683.1|682.1|682.8|681.8|683.3|682.3|682.8|681.8|45
1761179400000|2025-10-23 00:30:00|682.9|681.9|682.9|681.9|683.1|682.1|682.6|681.6|55
1761179700000|2025-10-23 00:35:00|682.8|681.8|682.5|681.5|682.9|681.9|682.5|681.5|15
1761180000000|2025-10-23 00:40:00|682.4|681.4|682.5|681.5|682.8|681.8|682.1|681.1|188
1761180300000|2025-10-23 00:45:00|682.6|681.6|680.9|679.9|682.6|681.6|680.1|679.1|68
1761180600000|2025-10-23 00:50:00|680.8|679.8|680.3|679.3|681|680|680.3|679.3|6
1761180900000|2025-10-23 00:55:00|680.1|679.1|679.3|678.3|680.3|679.3|678.5|677.5|262
1761181200000|2025-10-23 01:00:00|679|678|677.8|676.8|679.4|678.4|677.3|676.3|63
1761181500000|2025-10-23 01:05:00|677.6|676.6|677.9|676.9|678.3|677.3|677.4|676.4|35
1761181800000|2025-10-23 01:10:00|678|677|678.4|677.4|678.9|677.9|678|677|31
1761182100000|2025-10-23 01:15:00|678.5|677.5|678.5|677.5|678.6|677.6|678.3|677.3|1
1761182400000|2025-10-23 01:20:00|678.6|677.6|679|678|679.1|678.1|678.5|677.5|9
1761182700000|2025-10-23 01:25:00|678.9|677.9|680|679|680|679|678.9|677.9|158
1761183000000|2025-10-23 01:30:00|680.3|679.3|680.6|679.6|681.3|680.3|680.1|679.1|41
1761183300000|2025-10-23 01:35:00|681|680|680.8|679.8|681.5|680.5|679.5|678.5|109
1761183600000|2025-10-23 01:40:00|680.9|679.9|679.8|678.8|681.1|680.1|679.6|678.6|163
1761183900000|2025-10-23 01:45:00|679.5|678.5|678.8|677.8|680|679|678.5|677.5|69
1761184200000|2025-10-23 01:50:00|678.6|677.6|678.5|677.5|678.9|677.9|678.3|677.3|4
1761184500000|2025-10-23 01:55:00|678.6|677.6|679|678|679|678|677.9|676.9|24
1761184800000|2025-10-23 02:00:00|678.8|677.8|679|678|679|678|678.5|677.5|23
1761185100000|2025-10-23 02:05:00|678.8|677.8|679.8|678.8|679.8|678.8|678.5|677.5|25
1761185400000|2025-10-23 02:10:00|679.4|678.4|680.1|679.1|680.4|679.4|679.4|678.4|82
1761185700000|2025-10-23 02:15:00|680|679|679.9|678.9|680.4|679.4|679.9|678.9|8
1761186000000|2025-10-23 02:20:00|679.8|678.8|679.3|678.3|679.8|678.8|679.3|678.3|10
1761186300000|2025-10-23 02:25:00|679.4|678.4|679.5|678.5|679.8|678.8|679.3|678.3|2
1761186600000|2025-10-23 02:30:00|679.6|678.6|679.5|678.5|680.3|679.3|679.5|678.5|27
1761186900000|2025-10-23 02:35:00|680.3|679.3|679.4|678.4|680.3|679.3|679.4|678.4|18
1761187200000|2025-10-23 02:40:00|679.3|678.3|679|678|679.5|678.5|678.5|677.5|18
1761187500000|2025-10-23 02:45:00|679.1|678.1|679.5|678.5|680|679|678.8|677.8|8
1761187800000|2025-10-23 02:50:00|679.6|678.6|679.4|678.4|679.8|678.8|678.9|677.9|20
1761188100000|2025-10-23 02:55:00|679.5|678.5|679.5|678.5|680.3|679.3|679.3|678.3|126
1761188400000|2025-10-23 03:00:00|679.6|678.6|678.5|677.5|679.6|678.6|678.3|677.3|33
1761188700000|2025-10-23 03:05:00|678.4|677.4|680.1|679.1|680.1|679.1|678.4|677.4|13
1761189000000|2025-10-23 03:10:00|680|679|680|679|680.3|679.3|679.3|678.3|16
1761189300000|2025-10-23 03:15:00|679.9|678.9|680.8|679.8|682.3|681.3|679.9|678.9|84
1761189600000|2025-10-23 03:20:00|680.6|679.6|680.3|679.3|681.8|680.8|680|679|12
1761189900000|2025-10-23 03:25:00|680|679|679.9|678.9|680.1|679.1|679.5|678.5|31
1761190200000|2025-10-23 03:30:00|679.6|678.6|679.4|678.4|679.8|678.8|679|678|15
1761190500000|2025-10-23 03:35:00|679.3|678.3|680.5|679.5|680.8|679.8|679.3|678.3|18
1761190800000|2025-10-23 03:40:00|680.6|679.6|679.8|678.8|680.6|679.6|679.4|678.4|13
1761191100000|2025-10-23 03:45:00|680.3|679.3|680|679|680.5|679.5|679.5|678.5|33
1761191400000|2025-10-23 03:50:00|679.8|678.8|680|679|680.5|679.5|679.8|678.8|1
1761191700000|2025-10-23 03:55:00|679.8|678.8|680.8|679.8|680.8|679.8|679.8|678.8|3
1761192000000|2025-10-23 04:00:00|680.6|679.6|680.5|679.5|681.1|680.1|680.5|679.5|1
1761192300000|2025-10-23 04:05:00|680.3|679.3|681.8|680.8|681.8|680.8|680.3|679.3|9
1761192600000|2025-10-23 04:10:00|682|681|682.5|681.5|682.8|681.8|681.9|680.9|28
1761192900000|2025-10-23 04:15:00|681.9|680.9|682|681|682.3|681.3|681.3|680.3|37
1761193200000|2025-10-23 04:20:00|681.9|680.9|681.8|680.8|682.3|681.3|681.6|680.6|224
1761193500000|2025-10-23 04:25:00|682|681|682|681|682.5|681.5|681.8|680.8|41
1761193800000|2025-10-23 04:30:00|682.1|681.1|681.9|680.9|682.8|681.8|681.9|680.9|25
1761194100000|2025-10-23 04:35:00|681.3|680.3|682.5|681.5|682.8|681.8|681.3|680.3|15
1761194400000|2025-10-23 04:40:00|682.4|681.4|683.8|682.8|683.8|682.8|682.1|681.1|8
1761194700000|2025-10-23 04:45:00|683.9|682.9|683|682|683.9|682.9|682.5|681.5|6
1761195000000|2025-10-23 04:50:00|683.3|682.3|683.8|682.8|683.8|682.8|682.5|681.5|189
1761195300000|2025-10-23 04:55:00|683.9|682.9|683.8|682.8|683.9|682.9|682.5|681.5|123
1761195600000|2025-10-23 05:00:00|683.5|682.5|684.3|683.3|684.4|683.4|683.5|682.5|15
1761195900000|2025-10-23 05:05:00|684.4|683.4|684.8|683.8|684.8|683.8|684|683|27
1761196200000|2025-10-23 05:10:00|685|684|685.5|684.5|686|685|684.8|683.8|22
1761196500000|2025-10-23 05:15:00|685.4|684.4|685|684|685.5|684.5|684.8|683.8|67
1761196800000|2025-10-23 05:20:00|685.1|684.1|688.6|687.6|688.8|687.8|685.1|684.1|474
1761197100000|2025-10-23 05:25:00|688.5|687.5|688.8|687.8|689.5|688.5|687.8|686.8|698
1761197400000|2025-10-23 05:30:00|688.9|687.9|689.8|688.8|690.4|689.4|688|687|332
1761197700000|2025-10-23 05:35:00|689.9|688.9|687.5|686.5|691.3|690.3|687.4|686.4|463
1761198000000|2025-10-23 05:40:00|687.3|686.3|688.3|687.3|689|688|686.8|685.8|34
1761198300000|2025-10-23 05:45:00|688.6|687.6|691|690|691.1|690.1|688.4|687.4|1628
1761198600000|2025-10-23 05:50:00|690.8|689.8|691.8|690.8|692.3|691.3|690.4|689.4|1172
1761198900000|2025-10-23 05:55:00|691.6|690.6|693.3|692.3|693.3|692.3|691.3|690.3|573
1761199200000|2025-10-23 06:00:00|693.4|692.4|691.3|690.3|693.4|692.4|691.1|690.1|278
1761199500000|2025-10-23 06:05:00|691.4|690.4|689.8|688.8|691.4|690.4|689.5|688.5|189
1761199800000|2025-10-23 06:10:00|689.6|688.6|689.4|688.4|689.9|688.9|688.5|687.5|424
1761200100000|2025-10-23 06:15:00|689.3|688.3|689.4|688.4|690.8|689.8|688.5|687.5|289
1761200400000|2025-10-23 06:20:00|689.8|688.8|689.6|688.6|691.1|690.1|689.1|688.1|645
1761200700000|2025-10-23 06:25:00|689.9|688.9|689.4|688.4|689.9|688.9|688.6|687.6|515
1761201000000|2025-10-23 06:30:00|689.5|688.5|690.1|689.1|691.3|690.3|689.5|688.5|374
1761201300000|2025-10-23 06:35:00|690.3|689.3|688.6|687.6|690.3|689.3|688.6|687.6|179
1761201600000|2025-10-23 06:40:00|688.4|687.4|688.3|687.3|689.4|688.4|687.9|686.9|84
1761201900000|2025-10-23 06:45:00|688.1|687.1|686.9|685.9|688.6|687.6|686.6|685.6|453
1761202200000|2025-10-23 06:50:00|687|686|685.4|684.4|687.1|686.1|684.4|683.4|963
1761202500000|2025-10-23 06:55:00|685.3|684.3|687|686|687|686|684.9|683.9|433
1761202800000|2025-10-23 07:00:00|687.1|686.1|685.6|684.6|687.6|686.6|685.4|684.4|849
1761203100000|2025-10-23 07:05:00|685.8|684.8|684.1|683.1|686|685|683.9|682.9|991
1761203400000|2025-10-23 07:10:00|684.3|683.3|685.5|684.5|686.4|685.4|684.3|683.3|360
1761203700000|2025-10-23 07:15:00|685.6|684.6|683.5|682.5|686.4|685.4|683.4|682.4|791
1761204000000|2025-10-23 07:20:00|683.9|682.9|684.1|683.1|684.4|683.4|682.9|681.9|479
1761204300000|2025-10-23 07:25:00|684.4|683.4|686.1|685.1|687.1|686.1|684.1|683.1|889
1761204600000|2025-10-23 07:30:00|685.9|684.9|687.9|686.9|687.9|686.9|685.8|684.8|303
1761204900000|2025-10-23 07:35:00|687.6|686.6|688.9|687.9|689.8|688.8|687.6|686.6|952
1761205200000|2025-10-23 07:40:00|688.6|687.6|686.4|685.4|688.8|687.8|686.4|685.4|809
1761205500000|2025-10-23 07:45:00|686.1|685.1|687.1|686.1|687.9|686.9|685.6|684.6|1177
1761205800000|2025-10-23 07:50:00|687.3|686.3|683.5|682.5|687.3|686.3|683.5|682.5|2070
1761206100000|2025-10-23 07:55:00|684|683|684.4|683.4|684.9|683.9|683.4|682.4|902
1761206400000|2025-10-23 08:00:00|684.8|683.8|685.4|684.4|685.6|684.6|684|683|257
1761206700000|2025-10-23 08:05:00|685.3|684.3|686.6|685.6|686.9|685.9|685.1|684.1|731
1761207000000|2025-10-23 08:10:00|686.8|685.8|686.5|685.5|687.9|686.9|686.5|685.5|1463
1761207300000|2025-10-23 08:15:00|686.6|685.6|688|687|688.1|687.1|686.1|685.1|912
1761207600000|2025-10-23 08:20:00|687.9|686.9|690.6|689.6|691.1|690.1|687.9|686.9|1242
1761207900000|2025-10-23 08:25:00|690.5|689.5|690.1|689.1|691|690|690.1|689.1|562
1761208200000|2025-10-23 08:30:00|690.3|689.3|691.8|690.8|692.1|691.1|689.8|688.8|991
1761208500000|2025-10-23 08:35:00|691.6|690.6|693.1|692.1|693.6|692.6|689.6|688.6|1616
1761208800000|2025-10-23 08:40:00|693.4|692.4|695.4|694.4|695.6|694.6|692.9|691.9|2300
1761209100000|2025-10-23 08:45:00|695.6|694.6|696.6|695.6|697.6|696.6|695.5|694.5|3336
1761209400000|2025-10-23 08:50:00|696.4|695.4|697.3|696.3|697.9|696.9|696.1|695.1|1117
1761209700000|2025-10-23 08:55:00|697.6|696.6|698.6|697.6|698.9|697.9|697.6|696.6|1439
1761210000000|2025-10-23 09:00:00|698.4|697.4|697.1|696.1|698.9|697.9|696.4|695.4|1179
1761210300000|2025-10-23 09:05:00|696.9|695.9|698.1|697.1|699.1|698.1|696.6|695.6|1072
1761210600000|2025-10-23 09:10:00|698|697|697.6|696.6|698.3|697.3|696.1|695.1|905
1761210900000|2025-10-23 09:15:00|697.8|696.8|698.1|697.1|698.9|697.9|697.6|696.6|919
1761211200000|2025-10-23 09:20:00|698.3|697.3|698.1|697.1|698.4|697.4|697.1|696.1|1333
1761211500000|2025-10-23 09:25:00|698.4|697.4|697.3|696.3|698.4|697.4|697.1|696.1|360
1761211800000|2025-10-23 09:30:00|697.4|696.4|697.4|696.4|698.6|697.6|697.3|696.3|736
1761212100000|2025-10-23 09:35:00|697.5|696.5|698.5|697.5|698.9|697.9|697.1|696.1|264
1761212400000|2025-10-23 09:40:00|698.4|697.4|700.4|699.4|701.1|700.1|698.4|697.4|1935
1761212700000|2025-10-23 09:45:00|700.3|699.3|700.6|699.6|700.6|699.6|699.8|698.8|243
1761213000000|2025-10-23 09:50:00|700.4|699.4|700.1|699.1|700.6|699.6|700.1|699.1|125
1761213300000|2025-10-23 09:55:00|700|699|700.3|699.3|700.4|699.4|699.5|698.5|224
1761213600000|2025-10-23 10:00:00|699.9|698.9|698.6|697.6|700.4|699.4|698.6|697.6|822
1761213900000|2025-10-23 10:05:00|698.8|697.8|699.4|698.4|699.6|698.6|698.4|697.4|676
1761214200000|2025-10-23 10:10:00|699.5|698.5|700.4|699.4|700.4|699.4|699.4|698.4|460
1761214500000|2025-10-23 10:15:00|700.5|699.5|700.4|699.4|701.1|700.1|699.9|698.9|639
1761214800000|2025-10-23 10:20:00|700.3|699.3|700.4|699.4|700.6|699.6|700.1|699.1|210
1761215100000|2025-10-23 10:25:00|700.3|699.3|698.9|697.9|700.3|699.3|698.4|697.4|1129
1761215400000|2025-10-23 10:30:00|699|698|699.5|698.5|699.5|698.5|698.5|697.5|702
1761215700000|2025-10-23 10:35:00|699.6|698.6|700.4|699.4|700.6|699.6|699.6|698.6|451
1761216000000|2025-10-23 10:40:00|700.3|699.3|701.6|700.6|701.9|700.9|700.1|699.1|666
1761216300000|2025-10-23 10:45:00|702|701|701.9|700.9|702.1|701.1|701.1|700.1|376
1761216600000|2025-10-23 10:50:00|702.1|701.1|701.6|700.6|702.1|701.1|701.6|700.6|359
1761216900000|2025-10-23 10:55:00|701.5|700.5|700.6|699.6|701.6|700.6|700.1|699.1|457
1761217200000|2025-10-23 11:00:00|700.5|699.5|701.5|700.5|702.1|701.1|700.4|699.4|967
1761217500000|2025-10-23 11:05:00|701.4|700.4|701.9|700.9|702.1|701.1|701.1|700.1|350
1761217800000|2025-10-23 11:10:00|702.1|701.1|702.5|701.5|702.9|701.9|701.1|700.1|239
1761218100000|2025-10-23 11:15:00|702.4|701.4|703.9|702.9|704.3|703.3|702.1|701.1|196
1761218400000|2025-10-23 11:20:00|704.1|703.1|703.4|702.4|704.4|703.4|703.1|702.1|431
1761218700000|2025-10-23 11:25:00|703.1|702.1|701.3|700.3|703.3|702.3|701.3|700.3|832
1761219000000|2025-10-23 11:30:00|701.1|700.1|700.8|699.8|702.5|701.5|700.8|699.8|405
1761219300000|2025-10-23 11:35:00|700.9|699.9|700.8|699.8|702.3|701.3|700.4|699.4|409
1761219600000|2025-10-23 11:40:00|700.6|699.6|699.6|698.6|700.8|699.8|699.1|698.1|669
1761219900000|2025-10-23 11:45:00|699.8|698.8|700.5|699.5|700.6|699.6|699.5|698.5|310
1761220200000|2025-10-23 11:50:00|700.4|699.4|700.8|699.8|701|700|700.1|699.1|1018
1761220500000|2025-10-23 11:55:00|700.6|699.6|703|702|703|702|700.6|699.6|1673
1761220800000|2025-10-23 12:00:00|702.8|701.8|703.4|702.4|703.5|702.5|702.8|701.8|475
1761221100000|2025-10-23 12:05:00|703.1|702.1|703.1|702.1|703.6|702.6|702.1|701.1|1937
1761221400000|2025-10-23 12:10:00|703.3|702.3|702.3|701.3|703.3|702.3|701.9|700.9|309
1761221700000|2025-10-23 12:15:00|702.1|701.1|702.9|701.9|703.4|702.4|702.1|701.1|1109
1761222000000|2025-10-23 12:20:00|702.6|701.6|700.6|699.6|702.6|701.6|700.1|699.1|747
1761222300000|2025-10-23 12:25:00|700.5|699.5|699.5|698.5|700.8|699.8|699.3|698.3|400
1761222600000|2025-10-23 12:30:00|699.6|698.6|698.9|697.9|700|699|697.9|696.9|1390
1761222900000|2025-10-23 12:35:00|698.6|697.6|699.1|698.1|699.9|698.9|698.4|697.4|178
1761223200000|2025-10-23 12:40:00|698.9|697.9|697.4|696.4|698.9|697.9|697.4|696.4|328
1761223500000|2025-10-23 12:45:00|697.3|696.3|695.9|694.9|697.4|696.4|695.6|694.6|1027
1761223800000|2025-10-23 12:50:00|695.6|694.6|696.1|695.1|696.3|695.3|694.9|693.9|796
1761224100000|2025-10-23 12:55:00|696|695|700.9|699.9|701.4|700.4|695.1|694.1|1605
1761224400000|2025-10-23 13:00:00|701.1|700.1|705.1|704.1|706.4|705.4|700.3|699.3|2290
1761224700000|2025-10-23 13:05:00|705|704|704.8|703.8|706.6|705.6|704.4|703.4|873
1761225000000|2025-10-23 13:10:00|704.9|703.9|703.3|702.3|705.1|704.1|701.5|700.5|539
1761225300000|2025-10-23 13:15:00|703.1|702.1|703.1|702.1|703.8|702.8|702.6|701.6|338
1761225600000|2025-10-23 13:20:00|703.3|702.3|699.9|698.9|704.3|703.3|696.6|695.6|1088
1761225900000|2025-10-23 13:25:00|699.8|698.8|701.5|700.5|702|701|699.8|698.8|598
1761226200000|2025-10-23 13:30:00|701.4|700.4|700.9|699.9|702.4|701.4|700.6|699.6|321
1761226500000|2025-10-23 13:35:00|700.8|699.8|699.1|698.1|700.9|699.9|698.9|697.9|652
1761226800000|2025-10-23 13:40:00|699.3|698.3|701.9|700.9|701.9|700.9|699|698|379
1761227100000|2025-10-23 13:45:00|701.6|700.6|701.6|700.6|702.1|701.1|701.1|700.1|483
1761227400000|2025-10-23 13:50:00|701.9|700.9|702.8|701.8|702.9|701.9|701.9|700.9|641
1761227700000|2025-10-23 13:55:00|702.6|701.6|702.6|701.6|702.9|701.9|701.4|700.4|570
1761228000000|2025-10-23 14:00:00|702.9|701.9|701.9|700.9|702.9|701.9|701.6|700.6|472
1761228300000|2025-10-23 14:05:00|701.8|700.8|701.9|700.9|702.4|701.4|701.6|700.6|312
1761228600000|2025-10-23 14:10:00|701.8|700.8|699.9|698.9|701.9|700.9|699.8|698.8|482
1761228900000|2025-10-23 14:15:00|699.8|698.8|699.6|698.6|700.9|699.9|699.6|698.6|460
1761229200000|2025-10-23 14:20:00|699.5|698.5|700.4|699.4|701.6|700.6|699.5|698.5|354
1761229500000|2025-10-23 14:25:00|700.3|699.3|701.9|700.9|702|701|700.1|699.1|445
1761229800000|2025-10-23 14:30:00|701.6|700.6|700.6|699.6|701.8|700.8|700.4|699.4|728
1761230100000|2025-10-23 14:35:00|700.5|699.5|701.1|700.1|701.6|700.6|700.4|699.4|281
1761230400000|2025-10-23 14:40:00|700.9|699.9|702.5|701.5|702.6|701.6|700.9|699.9|1366
1761230700000|2025-10-23 14:45:00|702.6|701.6|701.4|700.4|702.6|701.6|700.6|699.6|772
1761231000000|2025-10-23 14:50:00|701.5|700.5|703.1|702.1|703.4|702.4|701|700|660
1761231300000|2025-10-23 14:55:00|702.9|701.9|703.4|702.4|703.6|702.6|702.6|701.6|551
1761231600000|2025-10-23 15:00:00|703.3|702.3|704.4|703.4|704.5|703.5|702.8|701.8|1582
1761231900000|2025-10-23 15:05:00|704.5|703.5|704.6|703.6|705.8|704.8|704.1|703.1|1493
1761232200000|2025-10-23 15:10:00|704.8|703.8|705.4|704.4|705.4|704.4|704.5|703.5|563
1761232500000|2025-10-23 15:15:00|705.5|704.5|706.8|705.8|707.1|706.1|705.1|704.1|1652
1761232800000|2025-10-23 15:20:00|706.6|705.6|707.9|706.9|708.1|707.1|706.6|705.6|1303
1761233100000|2025-10-23 15:25:00|708.1|707.1|708.4|707.4|708.4|707.4|707.4|706.4|2467
1761233400000|2025-10-23 15:30:00|708.1|707.1|707.4|706.4|709.6|708.6|706.1|705.1|1894
1761233700000|2025-10-23 15:35:00|707.1|706.1|708.6|707.6|708.8|707.8|706.9|705.9|556
1761234000000|2025-10-23 15:40:00|708.9|707.9|708.9|707.9|710.1|709.1|708.6|707.6|440
1761234300000|2025-10-23 15:45:00|708.6|707.6|710.1|709.1|710.4|709.4|708.4|707.4|235
1761234600000|2025-10-23 15:50:00|710.3|709.3|712.3|711.3|712.5|711.5|710.3|709.3|419
1761234900000|2025-10-23 15:55:00|712.1|711.1|712.4|711.4|712.6|711.6|711.6|710.6|184
1761235200000|2025-10-23 16:00:00|712|711|712.9|711.9|714.1|713.1|710.9|709.9|819
1761235500000|2025-10-23 16:05:00|712.8|711.8|710.9|709.9|713|712|710.6|709.6|450
1761235800000|2025-10-23 16:10:00|711.1|710.1|711.1|710.1|711.4|710.4|710.5|709.5|452
1761236100000|2025-10-23 16:15:00|711.3|710.3|711.6|710.6|712.1|711.1|711.3|710.3|138
1761236400000|2025-10-23 16:20:00|711.5|710.5|712.1|711.1|712.3|711.3|710.9|709.9|370
1761236700000|2025-10-23 16:25:00|712.3|711.3|711.9|710.9|712.6|711.6|711.9|710.9|262
1761237000000|2025-10-23 16:30:00|712|711|711.9|710.9|712.5|711.5|711.9|710.9|215
1761237300000|2025-10-23 16:35:00|712|711|712.9|711.9|713.3|712.3|711.9|710.9|450
1761237600000|2025-10-23 16:40:00|713.1|712.1|712.6|711.6|713.1|712.1|712.1|711.1|422
1761237900000|2025-10-23 16:45:00|712.4|711.4|712|711|712.4|711.4|711.4|710.4|158
1761238200000|2025-10-23 16:50:00|712.1|711.1|711.1|710.1|712.4|711.4|710.6|709.6|577
1761238500000|2025-10-23 16:55:00|711.3|710.3|713|712|713.1|712.1|711|710|332
1761238800000|2025-10-23 17:00:00|712.9|711.9|712.9|711.9|713.5|712.5|712.5|711.5|113
1761239100000|2025-10-23 17:05:00|712.8|711.8|707.6|706.6|712.9|711.9|707.5|706.5|1723
1761239400000|2025-10-23 17:10:00|707.9|706.9|710.6|709.6|710.6|709.6|706.5|705.5|851
1761239700000|2025-10-23 17:15:00|710.8|709.8|711|710|711.1|710.1|710.4|709.4|95
1761240000000|2025-10-23 17:20:00|711.1|710.1|712.1|711.1|712.1|711.1|710.9|709.9|854
1761240300000|2025-10-23 17:25:00|712|711|711.4|710.4|712.1|711.1|711.1|710.1|113
1761240600000|2025-10-23 17:30:00|711.3|710.3|711.1|710.1|711.6|710.6|710.4|709.4|250
1761240900000|2025-10-23 17:35:00|711|710|711.4|710.4|711.4|710.4|710.9|709.9|42
1761241200000|2025-10-23 17:40:00|711.5|710.5|712.1|711.1|712.4|711.4|711.5|710.5|81
1761241500000|2025-10-23 17:45:00|712.4|711.4|711.5|710.5|712.8|711.8|711.3|710.3|273
1761241800000|2025-10-23 17:50:00|711.4|710.4|709.8|708.8|711.6|710.6|707.9|706.9|459
1761242100000|2025-10-23 17:55:00|709.9|708.9|709.3|708.3|710.1|709.1|707.9|706.9|81
1761242400000|2025-10-23 18:00:00|709.4|708.4|709.9|708.9|710.3|709.3|708.1|707.1|563
1761242700000|2025-10-23 18:05:00|710.3|709.3|711.9|710.9|712|711|710.1|709.1|272
1761243000000|2025-10-23 18:10:00|712|711|711.4|710.4|712.1|711.1|711.1|710.1|292
1761243300000|2025-10-23 18:15:00|711.6|710.6|711.5|710.5|712.1|711.1|711.4|710.4|155
1761243600000|2025-10-23 18:20:00|711.6|710.6|710.5|709.5|711.6|710.6|710.5|709.5|129
1761243900000|2025-10-23 18:25:00|710.6|709.6|711.8|710.8|712.1|711.1|709.9|708.9|285
1761244200000|2025-10-23 18:30:00|711.9|710.9|710.4|709.4|712.4|711.4|709.6|708.6|175
1761244500000|2025-10-23 18:35:00|710.3|709.3|710.5|709.5|710.8|709.8|710|709|79
1761244800000|2025-10-23 18:40:00|710.4|709.4|709.4|708.4|710.6|709.6|709.4|708.4|49
1761245100000|2025-10-23 18:45:00|709.5|708.5|707.9|706.9|709.6|708.6|707.6|706.6|119
1761245400000|2025-10-23 18:50:00|707.6|706.6|707.8|706.8|707.8|706.8|706.3|705.3|213
1761245700000|2025-10-23 18:55:00|707.9|706.9|707.5|706.5|708.8|707.8|707.4|706.4|49
1761246000000|2025-10-23 19:00:00|707.4|706.4|707.6|706.6|707.6|706.6|707|706|4
1761246300000|2025-10-23 19:05:00|707.5|706.5|708.1|707.1|708.4|707.4|707.1|706.1|375
1761246600000|2025-10-23 19:10:00|708|707|708.6|707.6|708.8|707.8|708|707|22
1761246900000|2025-10-23 19:15:00|708.8|707.8|709.1|708.1|709.5|708.5|708.6|707.6|24
1761247200000|2025-10-23 19:20:00|709|708|708.3|707.3|709.4|708.4|708.3|707.3|15
1761247500000|2025-10-23 19:25:00|708.4|707.4|708.1|707.1|708.8|707.8|708.1|707.1|112
1761247800000|2025-10-23 19:30:00|708.3|707.3|708.4|707.4|708.4|707.4|707.9|706.9|4
1761248100000|2025-10-23 19:35:00|708.1|707.1|708.1|707.1|708.5|707.5|708.1|707.1|2
1761248400000|2025-10-23 19:40:00|708.3|707.3|708.4|707.4|708.4|707.4|708|707|19
1761248700000|2025-10-23 19:45:00|708.6|707.6|708.6|707.6|708.9|707.9|708.5|707.5|7
1761249000000|2025-10-23 19:50:00|708.5|707.5|707.6|706.6|708.6|707.6|707.4|706.4|14
1761249300000|2025-10-23 19:55:00|707.5|706.5|707.9|706.9|708|707|707.5|706.5|50
1761249600000|2025-10-23 20:00:00|707.8|706.8|708.1|707.1|708.1|707.1|707.5|706.5|3
1761249900000|2025-10-23 20:05:00|708.3|707.3|708.6|707.6|708.6|707.6|708.1|707.1|4
1761250200000|2025-10-23 20:10:00|708.5|707.5|708.4|707.4|708.5|707.5|708.3|707.3|11
1761250500000|2025-10-23 20:15:00|708.6|707.6|708.6|707.6|708.8|707.8|708.5|707.5|4
1761250800000|2025-10-23 20:20:00|708.8|707.8|709.3|708.3|709.4|708.4|708.6|707.6|7
1761251100000|2025-10-23 20:25:00|708.9|707.9|708.8|707.8|709|708|708.5|707.5|10
1761251400000|2025-10-23 20:30:00|708.6|707.6|707.3|706.3|708.6|707.6|706.8|705.8|2
1761251700000|2025-10-23 20:35:00|707.4|706.4|707.3|706.3|707.4|706.4|707|706|0
1761252000000|2025-10-23 20:40:00|707.4|706.4|707.3|706.3|707.5|706.5|707.3|706.3|1
1761252300000|2025-10-23 20:45:00|707.1|706.1|707|706|707.5|706.5|707|706|26
1761252600000|2025-10-23 20:50:00|706.9|705.9|707.3|706.3|707.5|706.5|706.9|705.9|23
1761252900000|2025-10-23 20:55:00|707.1|706.1|707.4|706.4|707.8|706.8|707|706|40
1761253200000|2025-10-23 21:00:00|707.3|706.3|707.8|706.8|707.9|706.9|707.3|706.3|0
1761253500000|2025-10-23 21:05:00|707.9|706.9|707.9|706.9|707.9|706.9|707.8|706.8|0
1761254400000|2025-10-23 21:20:00|708|707|708|707|708.9|707|708|705.9|0
1761254700000|2025-10-23 21:25:00|708.9|705.9|708|707|708.9|707|708|705.9|0
1761255900000|2025-10-23 21:45:00|708.9|705.9|708|707|708.9|707|708|705.9|0
1761256200000|2025-10-23 21:50:00|707.8|706.8|707.6|706.6|707.8|706.8|707.6|706.6|0
1761264000000|2025-10-24 00:00:00|707.8|706.8|707.9|706.9|708.4|707.4|707.6|706.6|56
1761264300000|2025-10-24 00:05:00|707.8|706.8|707.6|706.6|707.9|706.9|707.5|706.5|15
1761264600000|2025-10-24 00:10:00|707|706|706.9|705.9|707.1|706.1|706.8|705.8|14
1761264900000|2025-10-24 00:15:00|706.6|705.6|706|705|706.8|705.8|705.9|704.9|73
1761265200000|2025-10-24 00:20:00|706.3|705.3|707.3|706.3|707.5|706.5|706.3|705.3|5
1761265500000|2025-10-24 00:25:00|707.5|706.5|707.6|706.6|707.8|706.8|707.5|706.5|1
1761265800000|2025-10-24 00:30:00|707.5|706.5|707.4|706.4|707.5|706.5|707.4|706.4|2
1761266100000|2025-10-24 00:35:00|707.5|706.5|707.1|706.1|707.9|706.9|707.1|706.1|7
1761266400000|2025-10-24 00:40:00|707|706|706.9|705.9|707.3|706.3|706.9|705.9|4
1761266700000|2025-10-24 00:45:00|706.8|705.8|706.5|705.5|706.8|705.8|706.4|705.4|3
1761267000000|2025-10-24 00:50:00|706.4|705.4|706.8|705.8|706.8|705.8|706.4|705.4|2
1761267300000|2025-10-24 00:55:00|706.6|705.6|706.9|705.9|707|706|706.5|705.5|0
1761267600000|2025-10-24 01:00:00|706.8|705.8|706.1|705.1|706.8|705.8|706|705|21
1761267900000|2025-10-24 01:05:00|706.4|705.4|706.3|705.3|707|706|706.1|705.1|7
1761268200000|2025-10-24 01:10:00|706.5|705.5|706.5|705.5|706.5|705.5|706.5|705.5|0
1761268500000|2025-10-24 01:15:00|706.3|705.3|705.8|704.8|706.3|705.3|705.8|704.8|3
1761268800000|2025-10-24 01:20:00|705.9|704.9|704.6|703.6|705.9|704.9|704.4|703.4|221
1761269100000|2025-10-24 01:25:00|704.8|703.8|705.1|704.1|705.4|704.4|704.8|703.8|31
1761269400000|2025-10-24 01:30:00|705|704|705.1|704.1|705.3|704.3|704.5|703.5|4
1761269700000|2025-10-24 01:35:00|705|704|704.8|703.8|705|704|704.5|703.5|5
1761270000000|2025-10-24 01:40:00|704.6|703.6|704.3|703.3|704.8|703.8|704.1|703.1|27
1761270300000|2025-10-24 01:45:00|704.4|703.4|703.8|702.8|704.4|703.4|703.5|702.5|7
1761270600000|2025-10-24 01:50:00|703.5|702.5|703.9|702.9|703.9|702.9|703.5|702.5|0
1761270900000|2025-10-24 01:55:00|704|703|703.5|702.5|704|703|703.4|702.4|25
1761271200000|2025-10-24 02:00:00|703.4|702.4|703.5|702.5|703.6|702.6|702|701|31
1761271500000|2025-10-24 02:05:00|703.6|702.6|703.5|702.5|703.8|702.8|703.4|702.4|6
1761271800000|2025-10-24 02:10:00|703.4|702.4|703.9|702.9|704|703|703.4|702.4|0
1761272100000|2025-10-24 02:15:00|704.1|703.1|704.8|703.8|704.8|703.8|704.1|703.1|108
1761272400000|2025-10-24 02:20:00|704.6|703.6|704.1|703.1|704.8|703.8|704|703|3
1761272700000|2025-10-24 02:25:00|704|703|703.3|702.3|704|703|703.1|702.1|2
1761273000000|2025-10-24 02:30:00|703|702|703.8|702.8|703.9|702.9|703|702|0
1761273300000|2025-10-24 02:35:00|704|703|703.6|702.6|704|703|703.4|702.4|0
1761273600000|2025-10-24 02:40:00|703.8|702.8|702.4|701.4|703.8|702.8|702|701|1
1761273900000|2025-10-24 02:45:00|702.5|701.5|702|701|702.8|701.8|701.9|700.9|28
1761274200000|2025-10-24 02:50:00|702.3|701.3|702.3|701.3|702.5|701.5|702.3|701.3|0
1761274500000|2025-10-24 02:55:00|702.4|701.4|702.8|701.8|702.8|701.8|702.1|701.1|38
1761274800000|2025-10-24 03:00:00|702.6|701.6|702.4|701.4|702.9|701.9|702.3|701.3|13
1761275100000|2025-10-24 03:05:00|702.5|701.5|703.3|702.3|703.3|702.3|702.1|701.1|16
1761275400000|2025-10-24 03:10:00|703.1|702.1|702.8|701.8|703.6|702.6|702.6|701.6|2
1761275700000|2025-10-24 03:15:00|702.9|701.9|702.5|701.5|703|702|702.5|701.5|4
1761276000000|2025-10-24 03:20:00|702.6|701.6|704|703|704.5|703.5|702.6|701.6|12
1761276300000|2025-10-24 03:25:00|704.4|703.4|706.3|705.3|706.5|705.5|704.4|703.4|57
1761276600000|2025-10-24 03:30:00|706.1|705.1|705.4|704.4|706.3|705.3|705.1|704.1|5
1761276900000|2025-10-24 03:35:00|705.3|704.3|705|704|705.4|704.4|704.5|703.5|17
1761277200000|2025-10-24 03:40:00|704.9|703.9|704.3|703.3|705.1|704.1|704.1|703.1|3
1761277500000|2025-10-24 03:45:00|703.9|702.9|704.8|703.8|704.8|703.8|703.8|702.8|45
1761277800000|2025-10-24 03:50:00|705|704|705.8|704.8|705.8|704.8|705|704|3
1761278100000|2025-10-24 03:55:00|705.5|704.5|704.9|703.9|705.5|704.5|704.9|703.9|1
1761278400000|2025-10-24 04:00:00|704.8|703.8|704.5|703.5|704.9|703.9|704.5|703.5|7
1761278700000|2025-10-24 04:05:00|704.6|703.6|705.4|704.4|705.4|704.4|704.6|703.6|7
1761279000000|2025-10-24 04:10:00|705.3|704.3|705.9|704.9|706.3|705.3|705.3|704.3|3
1761279300000|2025-10-24 04:15:00|706.1|705.1|707|706|707.3|706.3|706|705|9
1761279600000|2025-10-24 04:20:00|706.9|705.9|706.8|705.8|707|706|706.8|705.8|1
1761279900000|2025-10-24 04:25:00|706.9|705.9|707.1|706.1|707.3|706.3|706.8|705.8|9
1761280200000|2025-10-24 04:30:00|706.8|705.8|706.3|705.3|706.8|705.8|706.3|705.3|6
1761280500000|2025-10-24 04:35:00|706.4|705.4|707.3|706.3|708|707|706.3|705.3|21
1761280800000|2025-10-24 04:40:00|707.1|706.1|707|706|707.1|706.1|706.8|705.8|1
1761281100000|2025-10-24 04:45:00|706.9|705.9|706.5|705.5|706.9|705.9|706.5|705.5|10
1761281400000|2025-10-24 04:50:00|706|705|706.5|705.5|706.5|705.5|705.3|704.3|27
1761281700000|2025-10-24 04:55:00|706.6|705.6|706.5|705.5|706.6|705.6|706.5|705.5|2
1761282000000|2025-10-24 05:00:00|706.6|705.6|706.9|705.9|707|706|706.5|705.5|6
1761282300000|2025-10-24 05:05:00|707|706|706.9|705.9|707.3|706.3|706.8|705.8|2
1761282600000|2025-10-24 05:10:00|706.8|705.8|706.8|705.8|706.9|705.9|706.8|705.8|1
1761282900000|2025-10-24 05:15:00|706.5|705.5|707.3|706.3|707.3|706.3|706.5|705.5|7
1761283200000|2025-10-24 05:20:00|707.1|706.1|705.5|704.5|707.1|706.1|705.5|704.5|28
1761283500000|2025-10-24 05:25:00|705.4|704.4|706|705|706|705|705.4|704.4|2
1761283800000|2025-10-24 05:30:00|706.3|705.3|706|705|706.3|705.3|705.4|704.4|24
1761284100000|2025-10-24 05:35:00|705.9|704.9|706|705|706.3|705.3|705.8|704.8|4
1761284400000|2025-10-24 05:40:00|706.1|705.1|705.8|704.8|706.1|705.1|705.6|704.6|4
1761284700000|2025-10-24 05:45:00|705.9|704.9|706.1|705.1|706.3|705.3|705.9|704.9|4
1761285000000|2025-10-24 05:50:00|705.9|704.9|704.9|703.9|705.9|704.9|704.9|703.9|13
1761285300000|2025-10-24 05:55:00|704.8|703.8|704.6|703.6|705|704|704.3|703.3|19
1761285600000|2025-10-24 06:00:00|704.8|703.8|705|704|705.5|704.5|704.5|703.5|42
1761285900000|2025-10-24 06:05:00|705.1|704.1|706|705|706.1|705.1|705|704|79
1761286200000|2025-10-24 06:10:00|706.1|705.1|706.4|705.4|706.8|705.8|706|705|105
1761286500000|2025-10-24 06:15:00|706.3|705.3|707|706|707.9|706.9|706.3|705.3|160
1761286800000|2025-10-24 06:20:00|707.1|706.1|707.1|706.1|707.3|706.3|705.5|704.5|207
1761287100000|2025-10-24 06:25:00|707.4|706.4|705.9|704.9|707.6|706.6|705.5|704.5|152
1761287400000|2025-10-24 06:30:00|706|705|705.8|704.8|706.3|705.3|705.8|704.8|69
1761287700000|2025-10-24 06:35:00|705.9|704.9|706.5|705.5|707|706|705.9|704.9|40
1761288000000|2025-10-24 06:40:00|706.3|705.3|704.5|703.5|706.3|705.3|704|703|50
1761288300000|2025-10-24 06:45:00|704.4|703.4|703.8|702.8|705.3|704.3|703.8|702.8|139
1761288600000|2025-10-24 06:50:00|703.5|702.5|702.8|701.8|703.9|702.9|702.4|701.4|342
1761288900000|2025-10-24 06:55:00|702.9|701.9|703.5|702.5|703.6|702.6|702.8|701.8|145
1761289200000|2025-10-24 07:00:00|704.1|703.1|703.8|702.8|704.6|703.6|703.6|702.6|70
1761289500000|2025-10-24 07:05:00|703.6|702.6|703.9|702.9|704.9|703.9|703.5|702.5|179
1761289800000|2025-10-24 07:10:00|703.8|702.8|704|703|704.1|703.1|703.4|702.4|195
1761290100000|2025-10-24 07:15:00|703.9|702.9|703|702|703.9|702.9|702.8|701.8|67
1761290400000|2025-10-24 07:20:00|703.1|702.1|704.9|703.9|705.1|704.1|702.9|701.9|183
1761290700000|2025-10-24 07:25:00|704.8|703.8|704.9|703.9|705.6|704.6|704.3|703.3|111
1761291000000|2025-10-24 07:30:00|705|704|707|706|707.1|706.1|705|704|190
1761291300000|2025-10-24 07:35:00|707.1|706.1|708.1|707.1|708.1|707.1|706.5|705.5|108
1761291600000|2025-10-24 07:40:00|708.4|707.4|708.9|707.9|709|708|707.3|706.3|331
1761291900000|2025-10-24 07:45:00|709|708|708.1|707.1|710.4|709.4|708.1|707.1|293
1761292200000|2025-10-24 07:50:00|708.3|707.3|708.4|707.4|708.5|707.5|708|707|109
1761292500000|2025-10-24 07:55:00|708.3|707.3|709.3|708.3|709.3|708.3|708.1|707.1|675
1761292800000|2025-10-24 08:00:00|709.5|708.5|709|708|710.1|709.1|708.8|707.8|263
1761293100000|2025-10-24 08:05:00|708.9|707.9|710|709|710.4|709.4|708.5|707.5|500
1761293400000|2025-10-24 08:10:00|709.8|708.8|710|709|711|710|709.5|708.5|98
1761293700000|2025-10-24 08:15:00|709.8|708.8|709.6|708.6|709.9|708.9|709.4|708.4|200
1761294000000|2025-10-24 08:20:00|709.5|708.5|710.5|709.5|710.6|709.6|709.4|708.4|155
1761294300000|2025-10-24 08:25:00|710.4|709.4|708.1|707.1|710.8|709.8|708.1|707.1|931
1761294600000|2025-10-24 08:30:00|708.3|707.3|708.6|707.6|710.4|709.4|708.3|707.3|323
1761294900000|2025-10-24 08:35:00|708.5|707.5|707|706|709|708|706.5|705.5|591
1761295200000|2025-10-24 08:40:00|706.9|705.9|706.5|705.5|707|706|706.3|705.3|408
1761295500000|2025-10-24 08:45:00|706.4|705.4|705.8|704.8|706.8|705.8|705.6|704.6|188
1761295800000|2025-10-24 08:50:00|705.6|704.6|704.3|703.3|705.9|704.9|703.9|702.9|879
1761296100000|2025-10-24 08:55:00|704.1|703.1|702.5|701.5|704.1|703.1|702.4|701.4|311
1761296400000|2025-10-24 09:00:00|702.4|701.4|703.6|702.6|703.6|702.6|701.9|700.9|287
1761296700000|2025-10-24 09:05:00|703.3|702.3|703.4|702.4|704|703|702|701|658
1761297000000|2025-10-24 09:10:00|703.3|702.3|703.6|702.6|704|703|703|702|105
1761297300000|2025-10-24 09:15:00|703.8|702.8|703.8|702.8|704.4|703.4|703.4|702.4|60
1761297600000|2025-10-24 09:20:00|704|703|705.1|704.1|705.5|704.5|704|703|236
1761297900000|2025-10-24 09:25:00|705.5|704.5|704.9|703.9|706.4|705.4|704.3|703.3|307
1761298200000|2025-10-24 09:30:00|704.8|703.8|705|704|705.5|704.5|704.3|703.3|157
1761298500000|2025-10-24 09:35:00|704.9|703.9|704|703|704.9|703.9|704|703|235
1761298800000|2025-10-24 09:40:00|704.3|703.3|704.3|703.3|704.5|703.5|704|703|83
1761299100000|2025-10-24 09:45:00|704.4|703.4|703.8|702.8|704.4|703.4|703.5|702.5|48
1761299400000|2025-10-24 09:50:00|703.6|702.6|703.8|702.8|705.1|704.1|703.6|702.6|82
1761299700000|2025-10-24 09:55:00|703.6|702.6|704.4|703.4|704.8|703.8|703.5|702.5|78
1761300000000|2025-10-24 10:00:00|704.5|703.5|706.3|705.3|706.4|705.4|704.4|703.4|357
1761300300000|2025-10-24 10:05:00|706.4|705.4|707.8|706.8|707.8|706.8|706.3|705.3|536
1761300600000|2025-10-24 10:10:00|707.9|706.9|705.9|704.9|708.3|707.3|705.8|704.8|139
1761300900000|2025-10-24 10:15:00|706.1|705.1|705.5|704.5|706.3|705.3|705.1|704.1|212
1761301200000|2025-10-24 10:20:00|705.8|704.8|705.5|704.5|706.3|705.3|705.4|704.4|150
1761301500000|2025-10-24 10:25:00|705.8|704.8|705.3|704.3|706.1|705.1|704.9|703.9|143
1761301800000|2025-10-24 10:30:00|705.4|704.4|706.1|705.1|706.4|705.4|705.1|704.1|272
1761302100000|2025-10-24 10:35:00|706|705|706.8|705.8|707.1|706.1|705.8|704.8|203
1761302400000|2025-10-24 10:40:00|706.9|705.9|704.8|703.8|706.9|705.9|704.8|703.8|107
1761302700000|2025-10-24 10:45:00|704.6|703.6|706.5|705.5|706.5|705.5|704.6|703.6|93
1761303000000|2025-10-24 10:50:00|706.6|705.6|707|706|707.6|706.6|706.6|705.6|193
1761303300000|2025-10-24 10:55:00|707.3|706.3|708|707|708.1|707.1|707.1|706.1|69
1761303600000|2025-10-24 11:00:00|707.9|706.9|707.5|706.5|708.9|707.9|707.5|706.5|82
1761303900000|2025-10-24 11:05:00|707.8|706.8|708.9|707.9|709.1|708.1|707.8|706.8|247
1761304200000|2025-10-24 11:10:00|709|708|710.3|709.3|710.3|709.3|709|708|109
1761304500000|2025-10-24 11:15:00|710.1|709.1|710.1|709.1|710.8|709.8|709.9|708.9|333
1761304800000|2025-10-24 11:20:00|710.3|709.3|711.3|710.3|711.6|710.6|709.9|708.9|534
1761305100000|2025-10-24 11:25:00|711.4|710.4|710.4|709.4|711.6|710.6|710.1|709.1|405
1761305400000|2025-10-24 11:30:00|710.3|709.3|710.4|709.4|710.8|709.8|710.1|709.1|252
1761305700000|2025-10-24 11:35:00|710.6|709.6|709.4|708.4|710.6|709.6|708.8|707.8|201
1761306000000|2025-10-24 11:40:00|709.3|708.3|710.3|709.3|710.3|709.3|709|708|69
1761306300000|2025-10-24 11:45:00|710|709|710.8|709.8|711.4|710.4|709.8|708.8|865
1761306600000|2025-10-24 11:50:00|710.6|709.6|711|710|711.4|710.4|710.4|709.4|115
1761306900000|2025-10-24 11:55:00|710.8|709.8|711.1|710.1|711.3|710.3|710.5|709.5|22
1761307200000|2025-10-24 12:00:00|711|710|711.1|710.1|712.1|711.1|710.9|709.9|182
1761307500000|2025-10-24 12:05:00|711|710|709.4|708.4|711.4|710.4|709.4|708.4|212
1761307800000|2025-10-24 12:10:00|709.6|708.6|709.4|708.4|710.1|709.1|709.1|708.1|163
1761308100000|2025-10-24 12:15:00|709.5|708.5|710|709|710.1|709.1|709.1|708.1|131
1761308400000|2025-10-24 12:20:00|709.9|708.9|710.8|709.8|710.8|709.8|709.6|708.6|95
1761308700000|2025-10-24 12:25:00|710.9|709.9|710.9|709.9|711.1|710.1|710.3|709.3|378
1761309000000|2025-10-24 12:30:00|711|710|711.3|710.3|712|711|710.6|709.6|374
1761309300000|2025-10-24 12:35:00|711.1|710.1|709.6|708.6|711.5|710.5|709.5|708.5|104
1761309600000|2025-10-24 12:40:00|709.8|708.8|708.4|707.4|710.4|709.4|708.4|707.4|301
1761309900000|2025-10-24 12:45:00|708.3|707.3|707.9|706.9|708.8|707.8|707.4|706.4|437
1761310200000|2025-10-24 12:50:00|707.6|706.6|707.6|706.6|708.5|707.5|707.4|706.4|33
1761310500000|2025-10-24 12:55:00|707.8|706.8|708.5|707.5|709|708|707.6|706.6|33
1761310800000|2025-10-24 13:00:00|708.4|707.4|706.9|705.9|709|708|706|705|1615
1761311100000|2025-10-24 13:05:00|707|706|707.5|706.5|708.1|707.1|706.6|705.6|66
1761311400000|2025-10-24 13:10:00|707.6|706.6|707.9|706.9|708.1|707.1|707.4|706.4|48
1761311700000|2025-10-24 13:15:00|708|707|708.3|707.3|708.5|707.5|707.4|706.4|153
1761312000000|2025-10-24 13:20:00|708.4|707.4|707.5|706.5|709.4|708.4|707.4|706.4|123
1761312300000|2025-10-24 13:25:00|707.6|706.6|707.4|706.4|707.6|706.6|706.6|705.6|154
1761312600000|2025-10-24 13:30:00|707.3|706.3|707.8|706.8|708.4|707.4|707.1|706.1|162
1761312900000|2025-10-24 13:35:00|707.6|706.6|707.9|706.9|708|707|707.3|706.3|45
1761313200000|2025-10-24 13:40:00|707.8|706.8|708.5|707.5|708.6|707.6|707.6|706.6|142
1761313500000|2025-10-24 13:45:00|708.8|707.8|708.9|707.9|709.4|708.4|708.4|707.4|176
1761313800000|2025-10-24 13:50:00|708.6|707.6|709.4|708.4|709.6|708.6|708.1|707.1|284
1761314100000|2025-10-24 13:55:00|709.5|708.5|710.1|709.1|710.1|709.1|709.5|708.5|146
1761314400000|2025-10-24 14:00:00|710|709|712.6|711.6|712.6|711.6|710|709|574
1761314700000|2025-10-24 14:05:00|712.8|711.8|713.9|712.9|714.1|713.1|712.4|711.4|857
1761315000000|2025-10-24 14:10:00|713.6|712.6|716.6|715.6|717.1|716.1|713.4|712.4|2589
1761315300000|2025-10-24 14:15:00|716.4|715.4|711.9|710.9|716.8|715.8|711.8|710.8|1380
1761315600000|2025-10-24 14:20:00|711.8|710.8|713|712|713.4|712.4|710.8|709.8|438
1761315900000|2025-10-24 14:25:00|713.1|712.1|713.4|712.4|714|713|712.9|711.9|162
1761316200000|2025-10-24 14:30:00|713.5|712.5|713.9|712.9|714.1|713.1|713.1|712.1|244
1761316500000|2025-10-24 14:35:00|714.1|713.1|713.6|712.6|715|714|713.6|712.6|720
1761316800000|2025-10-24 14:40:00|713.8|712.8|714.9|713.9|714.9|713.9|713.1|712.1|268
1761317100000|2025-10-24 14:45:00|715.4|714.4|715.6|714.6|715.9|714.9|714.4|713.4|406
1761317400000|2025-10-24 14:50:00|715.8|714.8|718.3|717.3|718.4|717.4|715.8|714.8|1710
1761317700000|2025-10-24 14:55:00|718.4|717.4|717.1|716.1|719.6|718.6|717.1|716.1|1763
1761318000000|2025-10-24 15:00:00|717.3|716.3|716.3|715.3|717.5|716.5|715.9|714.9|1153
1761318300000|2025-10-24 15:05:00|716.4|715.4|718.4|717.4|718.6|717.6|716.3|715.3|461
1761318600000|2025-10-24 15:10:00|718.5|717.5|719.1|718.1|719.4|718.4|718.1|717.1|924
1761318900000|2025-10-24 15:15:00|718.9|717.9|719.6|718.6|720.6|719.6|718.6|717.6|1465
1761319200000|2025-10-24 15:20:00|719.8|718.8|720|719|720.4|719.4|719.4|718.4|667
1761319500000|2025-10-24 15:25:00|719.9|718.9|719.6|718.6|720.4|719.4|718.6|717.6|1257
1761319800000|2025-10-24 15:30:00|719.8|718.8|720.1|719.1|720.9|719.9|719.4|718.4|966
1761320100000|2025-10-24 15:35:00|719.9|718.9|719.6|718.6|720.4|719.4|719.4|718.4|612
1761320400000|2025-10-24 15:40:00|719.8|718.8|719.3|718.3|720.1|719.1|719.1|718.1|307
1761320700000|2025-10-24 15:45:00|719.1|718.1|718.5|717.5|719.6|718.6|717.9|716.9|362
1761321000000|2025-10-24 15:50:00|718.6|717.6|719.8|718.8|720|719|718.1|717.1|298
1761321300000|2025-10-24 15:55:00|719.9|718.9|720.6|719.6|721.1|720.1|719.9|718.9|254
1761321600000|2025-10-24 16:00:00|720.5|719.5|721.3|720.3|721.6|720.6|719.9|718.9|160
1761321900000|2025-10-24 16:05:00|721.4|720.4|721.1|720.1|721.5|720.5|720.9|719.9|403
1761322200000|2025-10-24 16:10:00|721.4|720.4|721.4|720.4|722|721|720.9|719.9|146
1761322500000|2025-10-24 16:15:00|721.3|720.3|720.9|719.9|721.5|720.5|720.6|719.6|43
1761322800000|2025-10-24 16:20:00|721|720|719.8|718.8|721.1|720.1|719.4|718.4|414
1761323100000|2025-10-24 16:25:00|719.6|718.6|720.1|719.1|720.6|719.6|719.4|718.4|62
1761323400000|2025-10-24 16:30:00|720.4|719.4|720.5|719.5|721.4|720.4|720.3|719.3|178
1761323700000|2025-10-24 16:35:00|720.6|719.6|721.3|720.3|721.6|720.6|720.5|719.5|360
1761324000000|2025-10-24 16:40:00|721.4|720.4|721.9|720.9|722.1|721.1|721.1|720.1|400
1761324300000|2025-10-24 16:45:00|722|721|721.4|720.4|722.1|721.1|721.4|720.4|68
1761324600000|2025-10-24 16:50:00|721.1|720.1|720.4|719.4|721.1|720.1|719.6|718.6|270
1761324900000|2025-10-24 16:55:00|720.3|719.3|720|719|720.5|719.5|719.4|718.4|59
1761325200000|2025-10-24 17:00:00|719.9|718.9|720.4|719.4|720.4|719.4|719.4|718.4|62
1761325500000|2025-10-24 17:05:00|720.3|719.3|721.1|720.1|721.4|720.4|719.9|718.9|449
1761325800000|2025-10-24 17:10:00|721.3|720.3|719|718|721.3|720.3|719|718|144
1761326100000|2025-10-24 17:15:00|719.1|718.1|719.9|718.9|719.9|718.9|719|718|369
1761326400000|2025-10-24 17:20:00|719.8|718.8|720.4|719.4|720.6|719.6|719.4|718.4|614
1761326700000|2025-10-24 17:25:00|720.1|719.1|720.1|719.1|720.4|719.4|719.6|718.6|151
1761327000000|2025-10-24 17:30:00|720|719|720.3|719.3|720.9|719.9|719.6|718.6|139
1761327300000|2025-10-24 17:35:00|720.4|719.4|719.3|718.3|720.4|719.4|718.6|717.6|172
1761327600000|2025-10-24 17:40:00|719.1|718.1|717|716|719.4|718.4|716.9|715.9|106
1761327900000|2025-10-24 17:45:00|717.1|716.1|715.6|714.6|717.3|716.3|715.1|714.1|231
1761328200000|2025-10-24 17:50:00|715.9|714.9|716.9|715.9|717.5|716.5|715.8|714.8|166
1761328500000|2025-10-24 17:55:00|717|716|716.9|715.9|717.5|716.5|716.8|715.8|172
1761328800000|2025-10-24 18:00:00|716.8|715.8|718.4|717.4|718.4|717.4|716.6|715.6|41
1761329100000|2025-10-24 18:05:00|718.6|717.6|717.4|716.4|718.9|717.9|717.3|716.3|122
1761329400000|2025-10-24 18:10:00|717.5|716.5|717.1|716.1|717.9|716.9|716.8|715.8|44
1761329700000|2025-10-24 18:15:00|717|716|716.9|715.9|717.3|716.3|716.9|715.9|57
1761330000000|2025-10-24 18:20:00|716.8|715.8|717|716|717.3|716.3|716.1|715.1|32
1761330300000|2025-10-24 18:25:00|716.9|715.9|714.4|713.4|717|716|714.3|713.3|320
1761330600000|2025-10-24 18:30:00|714.3|713.3|716.8|715.8|716.8|715.8|713.9|712.9|369
1761330900000|2025-10-24 18:35:00|716.5|715.5|717|716|717.6|716.6|716.3|715.3|78
1761331200000|2025-10-24 18:40:00|717.1|716.1|716.9|715.9|717.4|716.4|716.3|715.3|56
1761331500000|2025-10-24 18:45:00|716.8|715.8|715.1|714.1|716.8|715.8|714.8|713.8|341
1761331800000|2025-10-24 18:50:00|715.3|714.3|715.5|714.5|715.6|714.6|715|714|8
1761332100000|2025-10-24 18:55:00|715.8|714.8|715.5|714.5|715.9|714.9|715.5|714.5|15
1761332400000|2025-10-24 19:00:00|715.6|714.6|715.5|714.5|715.6|714.6|715|714|18
1761332700000|2025-10-24 19:05:00|715.4|714.4|715.9|714.9|715.9|714.9|715.4|714.4|4
1761333000000|2025-10-24 19:10:00|715.8|714.8|715.3|714.3|715.9|714.9|715.3|714.3|20
1761333300000|2025-10-24 19:15:00|715.4|714.4|715.3|714.3|715.4|714.4|714.5|713.5|253
1761333600000|2025-10-24 19:20:00|715.1|714.1|715.4|714.4|715.8|714.8|715|714|61
1761333900000|2025-10-24 19:25:00|715.5|714.5|714.5|713.5|715.5|714.5|714.3|713.3|14
1761334200000|2025-10-24 19:30:00|714.3|713.3|714|713|714.5|713.5|714|713|5
1761334500000|2025-10-24 19:35:00|714.1|713.1|714|713|714.3|713.3|713.9|712.9|19
1761334800000|2025-10-24 19:40:00|713.9|712.9|714.3|713.3|714.6|713.6|713.9|712.9|6
1761335100000|2025-10-24 19:45:00|714.4|713.4|714.3|713.3|714.5|713.5|714.1|713.1|2
1761335400000|2025-10-24 19:50:00|714.1|713.1|714.5|713.5|714.6|713.6|714.1|713.1|32
1761335700000|2025-10-24 19:55:00|714.4|713.4|714.8|713.8|715|714|714.1|713.1|54
1761336000000|2025-10-24 20:00:00|714.6|713.6|714.8|713.8|714.9|713.9|714.6|713.6|0
1761336300000|2025-10-24 20:05:00|714.5|713.5|714|713|714.5|713.5|713.8|712.8|24
1761336600000|2025-10-24 20:10:00|713.9|712.9|714.1|713.1|714.3|713.3|713.9|712.9|9
1761336900000|2025-10-24 20:15:00|714|713|713.5|712.5|714.3|713.3|713.5|712.5|14
1761337200000|2025-10-24 20:20:00|713.8|712.8|713.5|712.5|713.8|712.8|713.5|712.5|0
1761337500000|2025-10-24 20:25:00|713.4|712.4|712.9|711.9|713.6|712.6|712.9|711.9|89
1761337800000|2025-10-24 20:30:00|712.8|711.8|712.9|711.9|712.9|711.9|712.8|711.8|81
1761338100000|2025-10-24 20:35:00|712.6|711.6|712.9|711.9|712.9|711.9|712.6|711.6|23
1761338400000|2025-10-24 20:40:00|||||||||15
1761338700000|2025-10-24 20:45:00|||||||||78
1761339000000|2025-10-24 20:50:00|712.6|711.6|713.4|712.4|713.5|712.5|712.6|711.6|76
1761339300000|2025-10-24 20:55:00|713.3|712.3|712.8|711.8|713.4|712.4|712.6|711.6|13
1761519600000|2025-10-26 23:00:00|720.1|719.1|720.3|719.3|720.3|719.3|720.1|719.1|0
1761519900000|2025-10-26 23:05:00|720.4|719.4|720|719|720.4|719.4|719.6|718.6|1
1761520200000|2025-10-26 23:10:00|720.1|719.1|720.3|719.3|720.8|719.8|720.1|719.1|5
1761520500000|2025-10-26 23:15:00|720.1|719.1|720.1|719.1|720.3|719.3|720.1|719.1|1
1761520800000|2025-10-26 23:20:00|720|719|719.8|718.8|720.1|719.1|719.5|718.5|0
1761521100000|2025-10-26 23:25:00|719.9|718.9|718.1|717.1|719.9|718.9|718|717|61
1761521400000|2025-10-26 23:30:00|718.4|717.4|717.8|716.8|718.4|717.4|717.8|716.8|2
1761521700000|2025-10-26 23:35:00|717.5|716.5|717.5|716.5|717.5|716.5|717.5|716.5|5
1761522000000|2025-10-26 23:40:00|717.4|716.4|717.8|716.8|718.5|717.5|717.4|716.4|51
1761522300000|2025-10-26 23:45:00|717.9|716.9|718.3|717.3|718.3|717.3|717.9|716.9|2
1761522600000|2025-10-26 23:50:00|718.4|717.4|718.3|717.3|718.5|717.5|718.3|717.3|0
1761522900000|2025-10-26 23:55:00|718.1|717.1|718|717|718.3|717.3|718|717|0
1761523200000|2025-10-27 00:00:00|718.3|717.3|718|717|718.4|717.4|718|717|0
1761523500000|2025-10-27 00:05:00|718.1|717.1|719.3|718.3|720|719|718.1|717.1|62
1761523800000|2025-10-27 00:10:00|719.1|718.1|719.8|718.8|720|719|719|718|2
1761524100000|2025-10-27 00:15:00|719.6|718.6|719.3|718.3|720.3|719.3|719.1|718.1|4
1761524400000|2025-10-27 00:20:00|719.4|718.4|719|718|719.8|718.8|719|718|1
1761524700000|2025-10-27 00:25:00|718.8|717.8|718.6|717.6|719.3|718.3|718.6|717.6|6
1761525000000|2025-10-27 00:30:00|718.8|717.8|719.3|718.3|719.4|718.4|718.8|717.8|2
1761525300000|2025-10-27 00:35:00|719.4|718.4|718.5|717.5|719.5|718.5|718.4|717.4|1
1761525600000|2025-10-27 00:40:00|718.3|717.3|717.5|716.5|718.3|717.3|717.3|716.3|63
1761525900000|2025-10-27 00:45:00|717.3|716.3|716.8|715.8|717.3|716.3|716.5|715.5|0
1761526200000|2025-10-27 00:50:00|717.4|716.4|716.8|715.8|717.6|716.6|716.6|715.6|1
1761526500000|2025-10-27 00:55:00|716.6|715.6|716|715|716.8|715.8|715.5|714.5|2
1761526800000|2025-10-27 01:00:00|716.1|715.1|715|714|716.5|715.5|714.3|713.3|0
1761527100000|2025-10-27 01:05:00|715.3|714.3|715.4|714.4|716|715|715.1|714.1|0
1761527400000|2025-10-27 01:10:00|715.5|714.5|714.8|713.8|715.8|714.8|714.8|713.8|0
1761527700000|2025-10-27 01:15:00|714.5|713.5|715.8|714.8|715.8|714.8|714.3|713.3|0
1761528000000|2025-10-27 01:20:00|715.6|714.6|715.8|714.8|716.3|715.3|715.6|714.6|99
1761528300000|2025-10-27 01:25:00|716|715|715.5|714.5|716|715|715.1|714.1|29
1761528600000|2025-10-27 01:30:00|715.6|714.6|714.3|713.3|715.8|714.8|713.9|712.9|126
1761528900000|2025-10-27 01:35:00|714.4|713.4|714.8|713.8|715.1|714.1|714|713|1
1761529200000|2025-10-27 01:40:00|715|714|714.6|713.6|715|714|714.5|713.5|0
1761529500000|2025-10-27 01:45:00|714.8|713.8|714.8|713.8|715|714|714.5|713.5|0
1761529800000|2025-10-27 01:50:00|714.5|713.5|714.3|713.3|714.6|713.6|714.3|713.3|2
1761530100000|2025-10-27 01:55:00|714.5|713.5|714.4|713.4|714.9|713.9|714.3|713.3|0
1761530400000|2025-10-27 02:00:00|714.3|713.3|715|714|715.3|714.3|714.3|713.3|1
1761530700000|2025-10-27 02:05:00|715.1|714.1|714.9|713.9|715.3|714.3|714.5|713.5|27
1761531000000|2025-10-27 02:10:00|715|714|714.9|713.9|715.1|714.1|714.9|713.9|2
1761531300000|2025-10-27 02:15:00|715|714|715|714|715.1|714.1|715|714|11
1761531600000|2025-10-27 02:20:00|715.1|714.1|714.9|713.9|715.1|714.1|714.9|713.9|3
1761531900000|2025-10-27 02:25:00|715|714|714.9|713.9|715.1|714.1|714.9|713.9|2
1761532200000|2025-10-27 02:30:00|715|714|716.6|715.6|716.8|715.8|715|714|68
1761532500000|2025-10-27 02:35:00|716.8|715.8|716.1|715.1|716.8|715.8|716.1|715.1|10
1761532800000|2025-10-27 02:40:00|716.3|715.3|716.8|715.8|717|716|716.1|715.1|2
1761533100000|2025-10-27 02:45:00|716.9|715.9|716.1|715.1|716.9|715.9|716.1|715.1|12
1761533400000|2025-10-27 02:50:00|716.3|715.3|716.8|715.8|716.8|715.8|716.1|715.1|10
1761533700000|2025-10-27 02:55:00|716.6|715.6|716.5|715.5|716.9|715.9|716.5|715.5|22
1761534000000|2025-10-27 03:00:00|716.6|715.6|716.3|715.3|716.6|715.6|716.1|715.1|19
1761534300000|2025-10-27 03:05:00|716.5|715.5|716.1|715.1|716.5|715.5|716.1|715.1|2
1761534600000|2025-10-27 03:10:00|716.3|715.3|716.5|715.5|716.6|715.6|716.3|715.3|1
1761534900000|2025-10-27 03:15:00|716.4|715.4|716.3|715.3|716.5|715.5|716.1|715.1|51
1761535200000|2025-10-27 03:20:00|716.1|715.1|715.3|714.3|716.4|715.4|715.1|714.1|42
1761535500000|2025-10-27 03:25:00|715.1|714.1|715.4|714.4|715.5|714.5|715|714|13
1761535800000|2025-10-27 03:30:00|715.5|714.5|715.4|714.4|715.5|714.5|715.3|714.3|1
1761536100000|2025-10-27 03:35:00|715.3|714.3|715.8|714.8|715.8|714.8|715.3|714.3|4
1761536400000|2025-10-27 03:40:00|715.9|714.9|715.4|714.4|716|715|715.3|714.3|8
1761536700000|2025-10-27 03:45:00|715.3|714.3|715|714|715.3|714.3|714.9|713.9|14
1761537000000|2025-10-27 03:50:00|714.9|713.9|714.4|713.4|714.9|713.9|714.3|713.3|2
1761537300000|2025-10-27 03:55:00|714.3|713.3|714.3|713.3|714.3|713.3|713.9|712.9|3
1761537600000|2025-10-27 04:00:00|714.4|713.4|714|713|714.4|713.4|713.9|712.9|2
1761537900000|2025-10-27 04:05:00|713.9|712.9|714.3|713.3|714.4|713.4|713.9|712.9|2
1761538200000|2025-10-27 04:10:00|714|713|714.3|713.3|714.3|713.3|714|713|1
1761538500000|2025-10-27 04:15:00|714.1|713.1|715|714|715.1|714.1|714.1|713.1|8
1761538800000|2025-10-27 04:20:00|715.3|714.3|715.5|714.5|715.6|714.6|714.9|713.9|13
1761539100000|2025-10-27 04:25:00|715.4|714.4|715.3|714.3|715.6|714.6|715.3|714.3|2
1761539400000|2025-10-27 04:30:00|715.4|714.4|715.6|714.6|715.6|714.6|715.3|714.3|2
1761539700000|2025-10-27 04:35:00|715.5|714.5|715.5|714.5|715.8|714.8|715.3|714.3|5
1761540000000|2025-10-27 04:40:00|715.4|714.4|715.5|714.5|715.8|714.8|715.4|714.4|4
1761540300000|2025-10-27 04:45:00|715.4|714.4|715.9|714.9|716|715|715.4|714.4|1
1761540600000|2025-10-27 04:50:00|716|715|717.5|716.5|718|717|716|715|68
1761540900000|2025-10-27 04:55:00|717.4|716.4|718.5|717.5|719.1|718.1|717|716|25
1761541200000|2025-10-27 05:00:00|718.8|717.8|718.3|717.3|718.8|717.8|717.9|716.9|11
1761541500000|2025-10-27 05:05:00|718|717|717.8|716.8|718.3|717.3|717.6|716.6|2
1761541800000|2025-10-27 05:10:00|717.9|716.9|717.5|716.5|717.9|716.9|717.5|716.5|5
1761542100000|2025-10-27 05:15:00|717.6|716.6|717.8|716.8|717.8|716.8|717.6|716.6|5
1761542400000|2025-10-27 05:20:00|717.4|716.4|717.6|716.6|717.9|716.9|717.4|716.4|6
1761542700000|2025-10-27 05:25:00|718|717|718.8|717.8|718.8|717.8|718|717|3
1761543000000|2025-10-27 05:30:00|718.9|717.9|718|717|718.9|717.9|717.8|716.8|32
1761543300000|2025-10-27 05:35:00|717.9|716.9|718.9|717.9|719|718|717.6|716.6|15
1761543600000|2025-10-27 05:40:00|719|718|719.3|718.3|719.5|718.5|718.9|717.9|18
1761543900000|2025-10-27 05:45:00|719.4|718.4|719.4|718.4|719.6|718.6|719.1|718.1|22
1761544200000|2025-10-27 05:50:00|719.5|718.5|718.8|717.8|719.5|718.5|718.6|717.6|83
1761544500000|2025-10-27 05:55:00|718.9|717.9|719|718|719.1|718.1|718.6|717.6|9
1761544800000|2025-10-27 06:00:00|719.3|718.3|719.8|718.8|720|719|719.1|718.1|41
1761545100000|2025-10-27 06:05:00|719.6|718.6|718.5|717.5|719.8|718.8|718.3|717.3|6
1761545400000|2025-10-27 06:10:00|718.4|717.4|718.8|717.8|719|718|718.4|717.4|4
1761545700000|2025-10-27 06:15:00|718.6|717.6|719.1|718.1|719.1|718.1|718.6|717.6|2
1761546000000|2025-10-27 06:20:00|719.4|718.4|719.4|718.4|720.1|719.1|719.3|718.3|15
1761546300000|2025-10-27 06:25:00|719.3|718.3|719.6|718.6|719.8|718.8|718.9|717.9|27
1761546600000|2025-10-27 06:30:00|719.8|718.8|718.5|717.5|720|719|718.4|717.4|19
1761546900000|2025-10-27 06:35:00|718.4|717.4|717.5|716.5|718.6|717.6|717.3|716.3|86
1761547200000|2025-10-27 06:40:00|717.3|716.3|716.4|715.4|717.5|716.5|715.9|714.9|16
1761547500000|2025-10-27 06:45:00|716.3|715.3|715.5|714.5|716.4|715.4|715.5|714.5|2
1761547800000|2025-10-27 06:50:00|715.6|714.6|715.9|714.9|716.3|715.3|715.3|714.3|3
1761548100000|2025-10-27 06:55:00|715.8|714.8|717.3|716.3|717.3|716.3|715.8|714.8|19
1761548400000|2025-10-27 07:00:00|717.4|716.4|717.6|716.6|719.1|718.1|716.6|715.6|181
1761548700000|2025-10-27 07:05:00|717.8|716.8|716.5|715.5|718|717|716.3|715.3|35
1761549000000|2025-10-27 07:10:00|716.8|715.8|714.8|713.8|717|716|714.5|713.5|39
1761549300000|2025-10-27 07:15:00|714.6|713.6|714.9|713.9|715.3|714.3|714|713|39
1761549600000|2025-10-27 07:20:00|715.1|714.1|714.3|713.3|715.4|714.4|714|713|36
1761549900000|2025-10-27 07:25:00|714.4|713.4|713.3|712.3|714.8|713.8|713.1|712.1|587
1761550200000|2025-10-27 07:30:00|713.4|712.4|714.9|713.9|715.1|714.1|713|712|71
1761550500000|2025-10-27 07:35:00|715.1|714.1|715.1|714.1|715.4|714.4|714.3|713.3|225
1761550800000|2025-10-27 07:40:00|715|714|716.5|715.5|716.5|715.5|715|714|99
1761551100000|2025-10-27 07:45:00|716.6|715.6|716.4|715.4|716.8|715.8|716.1|715.1|36
1761551400000|2025-10-27 07:50:00|716.5|715.5|716.3|715.3|716.5|715.5|716|715|96
1761551700000|2025-10-27 07:55:00|716.4|715.4|717.1|716.1|717.3|716.3|715.5|714.5|44
1761552000000|2025-10-27 08:00:00|717.4|716.4|716.5|715.5|717.4|716.4|716.3|715.3|944
1761552300000|2025-10-27 08:05:00|716.4|715.4|715.1|714.1|716.6|715.6|714.9|713.9|349
1761552600000|2025-10-27 08:10:00|715.3|714.3|715.6|714.6|716.3|715.3|714.9|713.9|201
1761552900000|2025-10-27 08:15:00|715.5|714.5|714|713|716.5|715.5|713.9|712.9|441
1761553200000|2025-10-27 08:20:00|713.9|712.9|714.3|713.3|715|714|712.5|711.5|207
1761553500000|2025-10-27 08:25:00|714.5|713.5|712.5|711.5|715|714|712|711|457
1761553800000|2025-10-27 08:30:00|712.4|711.4|713|712|714.3|713.3|712.3|711.3|631
1761554100000|2025-10-27 08:35:00|712.8|711.8|713.9|712.9|715.5|714.5|712.8|711.8|253
1761554400000|2025-10-27 08:40:00|714|713|715|714|715.4|714.4|713.8|712.8|190
1761554700000|2025-10-27 08:45:00|715.4|714.4|713.9|712.9|715.5|714.5|713.8|712.8|285
1761555000000|2025-10-27 08:50:00|714|713|713.1|712.1|715|714|713|712|28
1761555300000|2025-10-27 08:55:00|713|712|711.4|710.4|713|712|711|710|167
1761555600000|2025-10-27 09:00:00|711.3|710.3|713.3|712.3|713.5|712.5|711.1|710.1|243
1761555900000|2025-10-27 09:05:00|713.4|712.4|714.5|713.5|715.5|714.5|713.3|712.3|293
1761556200000|2025-10-27 09:10:00|714.6|713.6|714.8|713.8|715|714|712.9|711.9|550
1761556500000|2025-10-27 09:15:00|715.3|714.3|715.8|714.8|716.8|715.8|715.3|714.3|519
1761556800000|2025-10-27 09:20:00|715.3|714.3|715.8|714.8|716|715|715.3|714.3|341
1761557100000|2025-10-27 09:25:00|715.6|714.6|715.6|714.6|716.1|715.1|715.5|714.5|290
1761557400000|2025-10-27 09:30:00|715.8|714.8|718|717|718.4|717.4|715.6|714.6|296
1761557700000|2025-10-27 09:35:00|717.8|716.8|719.6|718.6|720.3|719.3|717.3|716.3|199
1761558000000|2025-10-27 09:40:00|719.8|718.8|719.9|718.9|720.5|719.5|719.6|718.6|187
1761558300000|2025-10-27 09:45:00|720.1|719.1|719.5|718.5|720.9|719.9|718.6|717.6|663
1761558600000|2025-10-27 09:50:00|719.6|718.6|717.3|716.3|719.6|718.6|717|716|515
1761558900000|2025-10-27 09:55:00|717.4|716.4|717.8|716.8|718|717|717.3|716.3|74
1761559200000|2025-10-27 10:00:00|717.9|716.9|718.4|717.4|719|718|717.6|716.6|803
1761559500000|2025-10-27 10:05:00|718.3|717.3|720.8|719.8|720.9|719.9|718|717|170
1761559800000|2025-10-27 10:10:00|721.3|720.3|723.8|722.8|726.1|725.1|721.3|720.3|2879
1761560100000|2025-10-27 10:15:00|723.6|722.6|722.9|721.9|724.3|723.3|721.9|720.9|1323
1761560400000|2025-10-27 10:20:00|723|722|721.3|720.3|723.1|722.1|720|719|343
1761560700000|2025-10-27 10:25:00|721|720|721.6|720.6|722.4|721.4|721|720|127
1761561000000|2025-10-27 10:30:00|721.8|720.8|721.8|720.8|722.5|721.5|721.1|720.1|590
1761561300000|2025-10-27 10:35:00|721.6|720.6|721|720|721.8|720.8|720|719|385
1761561600000|2025-10-27 10:40:00|721.3|720.3|720.6|719.6|721.4|720.4|720|719|271
1761561900000|2025-10-27 10:45:00|720.8|719.8|721.6|720.6|721.9|720.9|720.6|719.6|68
1761562200000|2025-10-27 10:50:00|721.5|720.5|720|719|721.9|720.9|719.9|718.9|232
1761562500000|2025-10-27 10:55:00|719.9|718.9|721|720|721|720|719.3|718.3|752
1761562800000|2025-10-27 11:00:00|720.9|719.9|722.9|721.9|723.1|722.1|720.9|719.9|688
1761563100000|2025-10-27 11:05:00|722.8|721.8|723.9|722.9|724|723|722.5|721.5|326
1761563400000|2025-10-27 11:10:00|724|723|725.3|724.3|725.6|724.6|723.9|722.9|286
1761563700000|2025-10-27 11:15:00|725|724|725.1|724.1|725.5|724.5|724.4|723.4|69
1761564000000|2025-10-27 11:20:00|724.9|723.9|726.1|725.1|727.3|726.3|724.8|723.8|3170
1761564300000|2025-10-27 11:25:00|726.4|725.4|726.3|725.3|726.6|725.6|725|724|663
1761564600000|2025-10-27 11:30:00|726.1|725.1|727.4|726.4|727.4|726.4|725.6|724.6|119
1761564900000|2025-10-27 11:35:00|727.3|726.3|725.4|724.4|727.8|726.8|725.4|724.4|1252
1761565200000|2025-10-27 11:40:00|725.3|724.3|725.9|724.9|726.5|725.5|725.3|724.3|571
1761565500000|2025-10-27 11:45:00|726.4|725.4|726.4|725.4|727|726|725.6|724.6|342
1761565800000|2025-10-27 11:50:00|726.3|725.3|727.9|726.9|728.1|727.1|726.3|725.3|285
1761566100000|2025-10-27 11:55:00|728.1|727.1|728.6|727.6|728.9|727.9|727.9|726.9|462
1761566400000|2025-10-27 12:00:00|728.4|727.4|727|726|728.4|727.4|726.6|725.6|198
1761566700000|2025-10-27 12:05:00|726.9|725.9|726.5|725.5|727|726|726.3|725.3|34
1761567000000|2025-10-27 12:10:00|726.4|725.4|726.4|725.4|726.6|725.6|726.1|725.1|50
1761567300000|2025-10-27 12:15:00|726.5|725.5|726.9|725.9|727.4|726.4|726.5|725.5|101
1761567600000|2025-10-27 12:20:00|726.8|725.8|727|726|727.4|726.4|726.4|725.4|470
1761567900000|2025-10-27 12:25:00|727.1|726.1|727.3|726.3|727.9|726.9|726.8|725.8|129
1761568200000|2025-10-27 12:30:00|727.6|726.6|727.1|726.1|727.9|726.9|727|726|347
1761568500000|2025-10-27 12:35:00|727.4|726.4|727.3|726.3|727.4|726.4|727|726|66
1761568800000|2025-10-27 12:40:00|727.5|726.5|728.3|727.3|728.3|727.3|727.1|726.1|445
1761569100000|2025-10-27 12:45:00|728.1|727.1|727.4|726.4|728.4|727.4|727.4|726.4|246
1761569400000|2025-10-27 12:50:00|727.5|726.5|727.6|726.6|728.3|727.3|727.4|726.4|361
1761569700000|2025-10-27 12:55:00|727.4|726.4|727.9|726.9|728|727|727.1|726.1|67
1761570000000|2025-10-27 13:00:00|727.8|726.8|728.9|727.9|729.5|728.5|727.8|726.8|473
1761570300000|2025-10-27 13:05:00|729.1|728.1|728.3|727.3|729.1|728.1|727.6|726.6|664
1761570600000|2025-10-27 13:10:00|728.1|727.1|727.3|726.3|728.1|727.1|726.9|725.9|130
1761570900000|2025-10-27 13:15:00|727.4|726.4|729.3|728.3|729.6|728.6|727.3|726.3|294
1761571200000|2025-10-27 13:20:00|729.4|728.4|728.9|727.9|730.5|729.5|728.5|727.5|576
1761571500000|2025-10-27 13:25:00|729.1|728.1|729.8|728.8|729.9|728.9|728.3|727.3|446
1761571800000|2025-10-27 13:30:00|729.6|728.6|730.3|729.3|730.9|729.9|728.6|727.6|444
1761572100000|2025-10-27 13:35:00|730.1|729.1|732.1|731.1|732.1|731.1|730.1|729.1|218
1761572400000|2025-10-27 13:40:00|731.9|730.9|732.3|731.3|732.9|731.9|731.4|730.4|983
1761572700000|2025-10-27 13:45:00|732.1|731.1|731.9|730.9|732.5|731.5|730.6|729.6|339
1761573000000|2025-10-27 13:50:00|732|731|731.8|730.8|732.3|731.3|731.1|730.1|174
1761573300000|2025-10-27 13:55:00|731.9|730.9|732.1|731.1|732.4|731.4|731.6|730.6|99
1761573600000|2025-10-27 14:00:00|731.9|730.9|729.5|728.5|732.1|731.1|729.3|728.3|266
1761573900000|2025-10-27 14:05:00|729.3|728.3|728.8|727.8|729.9|728.9|728.8|727.8|290
1761574200000|2025-10-27 14:10:00|728.6|727.6|728.6|727.6|729.1|728.1|728.4|727.4|77
1761574500000|2025-10-27 14:15:00|728.5|727.5|727.1|726.1|729.1|728.1|727.1|726.1|703
1761574800000|2025-10-27 14:20:00|727.4|726.4|729.3|728.3|729.6|728.6|727|726|355
1761575100000|2025-10-27 14:25:00|729.1|728.1|729.3|728.3|729.4|728.4|728.3|727.3|198
1761575400000|2025-10-27 14:30:00|729.4|728.4|731.4|730.4|732.3|731.3|729.4|728.4|245
1761575700000|2025-10-27 14:35:00|731.5|730.5|731.1|730.1|731.9|730.9|730.9|729.9|298
1761576000000|2025-10-27 14:40:00|731.3|730.3|734.4|733.4|735.4|734.4|731.3|730.3|1801
1761576300000|2025-10-27 14:45:00|734.3|733.3|735|734|735.8|734.8|734.1|733.1|797
1761576600000|2025-10-27 14:50:00|734.9|733.9|735.6|734.6|735.6|734.6|733.9|732.9|692
1761576900000|2025-10-27 14:55:00|735.5|734.5|735.6|734.6|736.8|735.8|735.1|734.1|691
1761577200000|2025-10-27 15:00:00|735.8|734.8|735.6|734.6|736|735|735|734|584
1761577500000|2025-10-27 15:05:00|735.8|734.8|735.8|734.8|736.1|735.1|735.3|734.3|296
1761577800000|2025-10-27 15:10:00|735.9|734.9|733.9|732.9|736.5|735.5|733.6|732.6|1587
1761578100000|2025-10-27 15:15:00|733.6|732.6|733.6|732.6|734.1|733.1|732.4|731.4|389
1761578400000|2025-10-27 15:20:00|733.4|732.4|733.6|732.6|734|733|732.9|731.9|463
1761578700000|2025-10-27 15:25:00|733.4|732.4|733.3|732.3|734.1|733.1|732.8|731.8|229
1761579000000|2025-10-27 15:30:00|733.4|732.4|733.1|732.1|733.8|732.8|731.6|730.6|551
1761579300000|2025-10-27 15:35:00|733.3|732.3|736.9|735.9|736.9|735.9|733|732|1403
1761579600000|2025-10-27 15:40:00|736.8|735.8|734.6|733.6|737|736|734.6|733.6|705
1761579900000|2025-10-27 15:45:00|734.9|733.9|736.6|735.6|736.9|735.9|734.3|733.3|964
1761580200000|2025-10-27 15:50:00|736.8|735.8|736.6|735.6|736.9|735.9|735.6|734.6|316
1761580500000|2025-10-27 15:55:00|736.8|735.8|734.9|733.9|737|736|734.6|733.6|1191
1761580800000|2025-10-27 16:00:00|735|734|736.6|735.6|736.9|735.9|734.6|733.6|572
1761581100000|2025-10-27 16:05:00|736.8|735.8|736.8|735.8|737.4|736.4|735.1|734.1|713
1761581400000|2025-10-27 16:10:00|736.9|735.9|736.9|735.9|737.4|736.4|736.5|735.5|350
1761581700000|2025-10-27 16:15:00|736.6|735.6|736.5|735.5|737.3|736.3|736|735|474
1761582000000|2025-10-27 16:20:00|736.6|735.6|737.1|736.1|737.4|736.4|736.4|735.4|367
1761582300000|2025-10-27 16:25:00|737.4|736.4|736.8|735.8|738.1|737.1|736|735|1430
1761582600000|2025-10-27 16:30:00|736.6|735.6|736.4|735.4|737.6|736.6|736|735|884
1761582900000|2025-10-27 16:35:00|736.3|735.3|738.1|737.1|738.4|737.4|736|735|137
1761583200000|2025-10-27 16:40:00|738|737|737|736|738.6|737.6|736.3|735.3|267
1761583500000|2025-10-27 16:45:00|736.9|735.9|736|735|737.1|736.1|735.5|734.5|325
1761583800000|2025-10-27 16:50:00|736.1|735.1|734.5|733.5|736.4|735.4|733.5|732.5|212
1761584100000|2025-10-27 16:55:00|734.6|733.6|734.4|733.4|734.6|733.6|733.3|732.3|144
1761584400000|2025-10-27 17:00:00|734.3|733.3|734.3|733.3|734.8|733.8|734|733|186
1761584700000|2025-10-27 17:05:00|734.4|733.4|734.8|733.8|735.1|734.1|733.9|732.9|367
1761585000000|2025-10-27 17:10:00|734.6|733.6|736.1|735.1|736.3|735.3|734.6|733.6|181
1761585300000|2025-10-27 17:15:00|736|735|735.8|734.8|736.1|735.1|735.1|734.1|86
1761585600000|2025-10-27 17:20:00|735.6|734.6|735.6|734.6|736|735|735|734|19
1761585900000|2025-10-27 17:25:00|735.5|734.5|734.8|733.8|735.5|734.5|734.3|733.3|185
1761586200000|2025-10-27 17:30:00|735|734|734.5|733.5|735|734|733.8|732.8|65
1761586500000|2025-10-27 17:35:00|734.4|733.4|733.9|732.9|734.4|733.4|733.1|732.1|151
1761586800000|2025-10-27 17:40:00|734|733|732.1|731.1|734.1|733.1|731.6|730.6|403
1761587100000|2025-10-27 17:45:00|731.9|730.9|730.4|729.4|732|731|730.1|729.1|280
1761587400000|2025-10-27 17:50:00|730.3|729.3|730.6|729.6|730.9|729.9|729.6|728.6|511
1761587700000|2025-10-27 17:55:00|730.8|729.8|730.6|729.6|731.1|730.1|730.4|729.4|169
1761588000000|2025-10-27 18:00:00|730.5|729.5|730.3|729.3|730.6|729.6|729.9|728.9|96
1761588300000|2025-10-27 18:05:00|730.4|729.4|729.6|728.6|730.5|729.5|729.5|728.5|73
1761588600000|2025-10-27 18:10:00|729.5|728.5|728|727|729.6|728.6|727.6|726.6|505
1761588900000|2025-10-27 18:15:00|727.8|726.8|725.8|724.8|727.9|726.9|725.6|724.6|549
1761589200000|2025-10-27 18:20:00|725.9|724.9|725.5|724.5|726|725|724.9|723.9|358
1761589500000|2025-10-27 18:25:00|725.4|724.4|726.9|725.9|727.4|726.4|724.4|723.4|533
1761589800000|2025-10-27 18:30:00|727|726|726.9|725.9|727.5|726.5|726.1|725.1|76
1761590100000|2025-10-27 18:35:00|727|726|726.4|725.4|727|726|726.1|725.1|69
1761590400000|2025-10-27 18:40:00|726.6|725.6|727.1|726.1|727.1|726.1|726.6|725.6|48
1761590700000|2025-10-27 18:45:00|727.3|726.3|726.8|725.8|727.3|726.3|726.6|725.6|442
1761591000000|2025-10-27 18:50:00|726.9|725.9|727|726|727.4|726.4|726.8|725.8|105
1761591300000|2025-10-27 18:55:00|726.9|725.9|727.1|726.1|727.1|726.1|726.8|725.8|93
1761591600000|2025-10-27 19:00:00|727|726|728.6|727.6|728.6|727.6|727|726|36
1761591900000|2025-10-27 19:05:00|728.5|727.5|728.3|727.3|728.5|727.5|727.5|726.5|66
1761592200000|2025-10-27 19:10:00|728.1|727.1|728.4|727.4|728.4|727.4|727.9|726.9|30
1761592500000|2025-10-27 19:15:00|728.3|727.3|728.4|727.4|728.6|727.6|728.1|727.1|16
1761592800000|2025-10-27 19:20:00|728|727|727.6|726.6|728|727|727.4|726.4|47
1761593100000|2025-10-27 19:25:00|727.5|726.5|726.8|725.8|727.9|726.9|726.6|725.6|63
1761593400000|2025-10-27 19:30:00|726.6|725.6|726.8|725.8|727.1|726.1|726.6|725.6|11
1761593700000|2025-10-27 19:35:00|726.6|725.6|726.1|725.1|726.6|725.6|726.1|725.1|16
1761594000000|2025-10-27 19:40:00|726.3|725.3|725.5|724.5|726.3|725.3|725.5|724.5|11
1761594300000|2025-10-27 19:45:00|725.4|724.4|725.4|724.4|725.6|724.6|725.1|724.1|35
1761594600000|2025-10-27 19:50:00|725.5|724.5|725.6|724.6|725.9|724.9|725.1|724.1|19
1761594900000|2025-10-27 19:55:00|725.8|724.8|725.9|724.9|725.9|724.9|725.6|724.6|37
1761595200000|2025-10-27 20:00:00|725.8|724.8|726.5|725.5|726.8|725.8|725.6|724.6|4
1761595500000|2025-10-27 20:05:00|726.6|725.6|727.6|726.6|728.3|727.3|726.5|725.5|65
1761595800000|2025-10-27 20:10:00|728|727|728.3|727.3|728.5|727.5|727.8|726.8|4
1761596100000|2025-10-27 20:15:00|728.4|727.4|728.8|727.8|728.8|727.8|728.3|727.3|1
1761596400000|2025-10-27 20:20:00|728.6|727.6|728.5|727.5|728.6|727.6|728.1|727.1|28
1761596700000|2025-10-27 20:25:00|728.4|727.4|728.5|727.5|728.8|727.8|728.1|727.1|6
1761597000000|2025-10-27 20:30:00|728.4|727.4|728.3|727.3|728.5|727.5|727.9|726.9|3
1761597300000|2025-10-27 20:35:00|728.1|727.1|728.5|727.5|728.6|727.6|728.1|727.1|0
1761597600000|2025-10-27 20:40:00|728.4|727.4|728.6|727.6|728.6|727.6|728.3|727.3|0
1761597900000|2025-10-27 20:45:00|728.4|727.4|727.8|726.8|728.5|727.5|727.8|726.8|1
1761598200000|2025-10-27 20:50:00|728|727|727|726|728.5|727.5|726.5|725.5|25
1761598500000|2025-10-27 20:55:00|727.1|726.1|727.3|726.3|727.4|726.4|727.1|726.1|68
1761598800000|2025-10-27 21:00:00|727.5|726.5|727.6|726.6|727.6|726.6|727.5|726.5|0
1761599400000|2025-10-27 21:10:00|727.3|726.3|727|726|727.4|726.4|727|726|0
1761599700000|2025-10-27 21:15:00|726.9|725.9|726.9|725.9|726.9|725.9|726.9|725.9|0
1761600000000|2025-10-27 21:20:00|726.8|725.8|726.6|725.6|726.8|725.8|726.5|725.5|2
1761600900000|2025-10-27 21:35:00|727.9|724.9|726.8|725.8|727.9|725.8|726.8|724.9|0
1761601200000|2025-10-27 21:40:00|727|726|727|726|727|726|727|726|0
1761601800000|2025-10-27 21:50:00|727.1|726.1|728.6|725.6|728.6|726.5|727.1|725.4|0
1761602100000|2025-10-27 21:55:00|728.8|725.8|728.8|725.8|728.8|725.8|728.8|725.8|0
1761609600000|2025-10-28 00:00:00|726.4|725.4|724.8|723.8|726.4|725.4|724.5|723.5|52
1761609900000|2025-10-28 00:05:00|724.6|723.6|724.5|723.5|725.1|724.1|724.5|723.5|8
1761610200000|2025-10-28 00:10:00|724.8|723.8|724.5|723.5|724.8|723.8|724.4|723.4|9
1761610500000|2025-10-28 00:15:00|724.4|723.4|723.9|722.9|724.5|723.5|723.8|722.8|76
1761610800000|2025-10-28 00:20:00|724|723|724|723|724.3|723.3|724|723|9
1761611100000|2025-10-28 00:25:00|724.1|723.1|723.8|722.8|724.1|723.1|723.8|722.8|6
1761611400000|2025-10-28 00:30:00|723.9|722.9|724.1|723.1|724.1|723.1|723.6|722.6|17
1761611700000|2025-10-28 00:35:00|724.3|723.3|724.5|723.5|724.6|723.6|724.1|723.1|6
1761612000000|2025-10-28 00:40:00|724.6|723.6|724.8|723.8|724.8|723.8|724.5|723.5|6
1761612300000|2025-10-28 00:45:00|724.6|723.6|724.8|723.8|724.8|723.8|724.5|723.5|8
1761612600000|2025-10-28 00:50:00|725.3|724.3|725|724|725.3|724.3|724.8|723.8|7
1761612900000|2025-10-28 00:55:00|724.9|723.9|724.8|723.8|725|724|724.1|723.1|9
1761613200000|2025-10-28 01:00:00|725|724|726.3|725.3|726.3|725.3|724.8|723.8|12
1761613500000|2025-10-28 01:05:00|726|725|726.3|725.3|726.5|725.5|725.8|724.8|9
1761613800000|2025-10-28 01:10:00|726.4|725.4|726|725|726.4|725.4|725.6|724.6|5
1761614100000|2025-10-28 01:15:00|725.9|724.9|726|725|726.1|725.1|725.8|724.8|6
1761614400000|2025-10-28 01:20:00|725.9|724.9|725.5|724.5|726.3|725.3|725.4|724.4|15
1761614700000|2025-10-28 01:25:00|725.6|724.6|725.5|724.5|726.1|725.1|725.4|724.4|13
1761615000000|2025-10-28 01:30:00|725.4|724.4|725.6|724.6|725.8|724.8|725.4|724.4|6
1761615300000|2025-10-28 01:35:00|725.8|724.8|725.6|724.6|725.9|724.9|725.5|724.5|6
1761615600000|2025-10-28 01:40:00|725.8|724.8|726|725|726.3|725.3|725.8|724.8|24
1761615900000|2025-10-28 01:45:00|725.9|724.9|725.9|724.9|726.3|725.3|725.8|724.8|6
1761616200000|2025-10-28 01:50:00|725.8|724.8|726.5|725.5|727|726|725.8|724.8|29
1761616500000|2025-10-28 01:55:00|726.4|725.4|726.8|725.8|727|726|726.4|725.4|9
1761616800000|2025-10-28 02:00:00|726.6|725.6|726.3|725.3|726.9|725.9|726.3|725.3|9
1761617100000|2025-10-28 02:05:00|726.1|725.1|726.5|725.5|726.5|725.5|726.1|725.1|91
1761617400000|2025-10-28 02:10:00|726.6|725.6|726.8|725.8|727|726|726.5|725.5|6
1761617700000|2025-10-28 02:15:00|726.5|725.5|726|725|726.5|725.5|725.5|724.5|2
1761618000000|2025-10-28 02:20:00|726.1|725.1|725.8|724.8|726.1|725.1|725.8|724.8|12
1761618300000|2025-10-28 02:25:00|725.9|724.9|726.1|725.1|726.3|725.3|725.8|724.8|16
1761618600000|2025-10-28 02:30:00|725.9|724.9|724.9|723.9|726.3|725.3|724.8|723.8|100
1761618900000|2025-10-28 02:35:00|724.8|723.8|723.1|722.1|725|724|722.4|721.4|885
1761619200000|2025-10-28 02:40:00|723.3|722.3|724.1|723.1|724.6|723.6|723.3|722.3|56
1761619500000|2025-10-28 02:45:00|724.3|723.3|724.5|723.5|724.8|723.8|723.9|722.9|6
1761619800000|2025-10-28 02:50:00|724.9|723.9|725.3|724.3|725.3|724.3|724.8|723.8|13
1761620100000|2025-10-28 02:55:00|725.1|724.1|727|726|727.4|726.4|725.1|724.1|145
1761620400000|2025-10-28 03:00:00|726.9|725.9|726|725|727|726|725.8|724.8|81
1761620700000|2025-10-28 03:05:00|725.8|724.8|726.4|725.4|726.5|725.5|725.1|724.1|3
1761621000000|2025-10-28 03:10:00|726.5|725.5|726.5|725.5|726.5|725.5|726.3|725.3|1
1761621300000|2025-10-28 03:15:00|726.4|725.4|725.6|724.6|726.6|725.6|725.6|724.6|5
1761621600000|2025-10-28 03:20:00|725.4|724.4|725.8|724.8|726|725|725.4|724.4|1
1761621900000|2025-10-28 03:25:00|725.9|724.9|725.9|724.9|725.9|724.9|725.8|724.8|2
1761622200000|2025-10-28 03:30:00|725.4|724.4|725.9|724.9|726|725|725.4|724.4|5
1761622500000|2025-10-28 03:35:00|726|725|725.5|724.5|726|725|725.4|724.4|2
1761622800000|2025-10-28 03:40:00|725.8|724.8|725.8|724.8|725.9|724.9|725.6|724.6|4
1761623100000|2025-10-28 03:45:00|725.9|724.9|725.8|724.8|726|725|725.6|724.6|1
1761623400000|2025-10-28 03:50:00|725.6|724.6|725.1|724.1|725.6|724.6|725.1|724.1|1
1761623700000|2025-10-28 03:55:00|724.9|723.9|724.9|723.9|725.1|724.1|724.9|723.9|8
1761624000000|2025-10-28 04:00:00|725|724|725.1|724.1|725.3|724.3|724.9|723.9|4
1761624300000|2025-10-28 04:05:00|724.9|723.9|724.9|723.9|725.3|724.3|724.9|723.9|3
1761624600000|2025-10-28 04:10:00|725|724|724.8|723.8|725.1|724.1|724.6|723.6|1
1761624900000|2025-10-28 04:15:00|724.6|723.6|724.6|723.6|724.6|723.6|724.6|723.6|10
1761625200000|2025-10-28 04:20:00|724.8|723.8|724.5|723.5|724.8|723.8|724.4|723.4|4
1761625500000|2025-10-28 04:25:00|724.4|723.4|723.8|722.8|724.4|723.4|723.6|722.6|32
1761625800000|2025-10-28 04:30:00|724|723|724.5|723.5|724.5|723.5|723.9|722.9|36
1761626100000|2025-10-28 04:35:00|724.3|723.3|724.1|723.1|724.5|723.5|723.9|722.9|2
1761626400000|2025-10-28 04:40:00|724.3|723.3|724.1|723.1|724.5|723.5|724.1|723.1|2
1761626700000|2025-10-28 04:45:00|724|723|724|723|724.1|723.1|724|723|2
1761627000000|2025-10-28 04:50:00|724.1|723.1|723.9|722.9|724.1|723.1|723.6|722.6|5
1761627300000|2025-10-28 04:55:00|724|723|725|724|725|724|724|723|87
1761627600000|2025-10-28 05:00:00|724.9|723.9|724.4|723.4|725|724|724.3|723.3|4
1761627900000|2025-10-28 05:05:00|724.3|723.3|723.9|722.9|724.4|723.4|723.9|722.9|2
1761628200000|2025-10-28 05:10:00|724|723|724|723|724.3|723.3|723.9|722.9|7
1761628500000|2025-10-28 05:15:00|724.1|723.1|724.8|723.8|724.9|723.9|724.1|723.1|3
1761628800000|2025-10-28 05:20:00|724.9|723.9|724.9|723.9|725.1|724.1|724.6|723.6|3
1761629100000|2025-10-28 05:25:00|724.8|723.8|726|725|726|725|724.8|723.8|97
1761629400000|2025-10-28 05:30:00|726.1|725.1|727|726|727.1|726.1|725.5|724.5|23
1761629700000|2025-10-28 05:35:00|727.1|726.1|726.3|725.3|727.1|726.1|726.3|725.3|5
1761630000000|2025-10-28 05:40:00|726.4|725.4|725.8|724.8|726.5|725.5|725.5|724.5|3
1761630300000|2025-10-28 05:45:00|726.3|725.3|726|725|726.4|725.4|726|725|4
1761630600000|2025-10-28 05:50:00|726.3|725.3|726|725|726.5|725.5|725.9|724.9|3
1761630900000|2025-10-28 05:55:00|725.9|724.9|726.3|725.3|726.3|725.3|725.9|724.9|2
1761631200000|2025-10-28 06:00:00|726.5|725.5|726.3|725.3|727|726|726.1|725.1|42
1761631500000|2025-10-28 06:05:00|726.1|725.1|725|724|726.3|725.3|724.9|723.9|79
1761631800000|2025-10-28 06:10:00|725.3|724.3|724.5|723.5|725.3|724.3|723.9|722.9|3
1761632100000|2025-10-28 06:15:00|724.4|723.4|725.3|724.3|725.3|724.3|724.3|723.3|5
1761632400000|2025-10-28 06:20:00|725|724|726.8|725.8|726.8|725.8|724.8|723.8|7
1761632700000|2025-10-28 06:25:00|726.9|725.9|727.3|726.3|727.5|726.5|726.5|725.5|22
1761633000000|2025-10-28 06:30:00|727.6|726.6|727.1|726.1|727.9|726.9|726.8|725.8|31
1761633300000|2025-10-28 06:35:00|727.3|726.3|726.8|725.8|727.4|726.4|726.6|725.6|14
1761633600000|2025-10-28 06:40:00|726.6|725.6|727.8|726.8|728.1|727.1|726.6|725.6|92
1761633900000|2025-10-28 06:45:00|727.6|726.6|726.8|725.8|728|727|726.6|725.6|20
1761634200000|2025-10-28 06:50:00|726.9|725.9|727.3|726.3|727.3|726.3|726.6|725.6|74
1761634500000|2025-10-28 06:55:00|727.4|726.4|726.8|725.8|727.6|726.6|725.8|724.8|141
1761634800000|2025-10-28 07:00:00|727|726|727.3|726.3|727.5|726.5|726.3|725.3|216
1761635100000|2025-10-28 07:05:00|727.1|726.1|727.8|726.8|728.5|727.5|726.9|725.9|96
1761635400000|2025-10-28 07:10:00|728|727|725.8|724.8|728|727|725.8|724.8|190
1761635700000|2025-10-28 07:15:00|725.9|724.9|724.8|723.8|725.9|724.9|724.3|723.3|282
1761636000000|2025-10-28 07:20:00|724.6|723.6|724.8|723.8|725.6|724.6|723.9|722.9|348
1761636300000|2025-10-28 07:25:00|724.9|723.9|725.6|724.6|725.8|724.8|724.6|723.6|6
1761636600000|2025-10-28 07:30:00|725.5|724.5|724.1|723.1|725.8|724.8|724.1|723.1|386
1761636900000|2025-10-28 07:35:00|724|723|723.1|722.1|724.3|723.3|723.1|722.1|97
1761637200000|2025-10-28 07:40:00|722.9|721.9|722.1|721.1|723.1|722.1|721.1|720.1|709
1761637500000|2025-10-28 07:45:00|722.3|721.3|719.5|718.5|722.3|721.3|719.4|718.4|806
1761637800000|2025-10-28 07:50:00|719.6|718.6|718|717|720.1|719.1|717.6|716.6|725
1761638100000|2025-10-28 07:55:00|718.1|717.1|715.9|714.9|718.3|717.3|715.4|714.4|601
1761638400000|2025-10-28 08:00:00|716|715|717.5|716.5|718|717|714.4|713.4|368
1761638700000|2025-10-28 08:05:00|717.4|716.4|719.8|718.8|720.6|719.6|717.4|716.4|432
1761639000000|2025-10-28 08:10:00|719.6|718.6|719.4|718.4|720.5|719.5|718.5|717.5|522
1761639300000|2025-10-28 08:15:00|719.5|718.5|717.6|716.6|720.1|719.1|717.4|716.4|787
1761639600000|2025-10-28 08:20:00|717.5|716.5|716.3|715.3|718.3|717.3|716.1|715.1|664
1761639900000|2025-10-28 08:25:00|716.1|715.1|715|714|716.9|715.9|714.9|713.9|615
1761640200000|2025-10-28 08:30:00|715.1|714.1|712.8|711.8|715.9|714.9|712.4|711.4|1366
1761640500000|2025-10-28 08:35:00|712.9|711.9|715|714|715.6|714.6|711.3|710.3|1102
1761640800000|2025-10-28 08:40:00|715.1|714.1|716|715|716.6|715.6|715|714|349
1761641100000|2025-10-28 08:45:00|716.1|715.1|717.1|716.1|717.6|716.6|716.1|715.1|222
1761641400000|2025-10-28 08:50:00|717|716|716.5|715.5|717.3|716.3|715.6|714.6|152
1761641700000|2025-10-28 08:55:00|716.6|715.6|716.8|715.8|716.9|715.9|715.8|714.8|129
1761642000000|2025-10-28 09:00:00|717|716|717.1|716.1|717.4|716.4|716|715|44
1761642300000|2025-10-28 09:05:00|717|716|716.9|715.9|717.5|716.5|716.1|715.1|548
1761642600000|2025-10-28 09:10:00|717|716|718.4|717.4|718.5|717.5|716.6|715.6|321
1761642900000|2025-10-28 09:15:00|718.5|717.5|721.5|720.5|721.9|720.9|718.3|717.3|310
1761643200000|2025-10-28 09:20:00|721.3|720.3|723.6|722.6|724|723|721|720|842
1761643500000|2025-10-28 09:25:00|724|723|719.9|718.9|724.8|723.8|719.5|718.5|443
1761643800000|2025-10-28 09:30:00|719.6|718.6|721.8|720.8|722.3|721.3|719.5|718.5|291
1761644100000|2025-10-28 09:35:00|721.5|720.5|719.5|718.5|722.3|721.3|719.4|718.4|911
1761644400000|2025-10-28 09:40:00|719.6|718.6|718.5|717.5|720|719|718.3|717.3|443
1761644700000|2025-10-28 09:45:00|718|717|719.3|718.3|719.3|718.3|717.4|716.4|532
1761645000000|2025-10-28 09:50:00|719.5|718.5|719.5|718.5|720.3|719.3|718.8|717.8|267
1761645300000|2025-10-28 09:55:00|719.4|718.4|720.8|719.8|720.8|719.8|718.8|717.8|60
1761645600000|2025-10-28 10:00:00|721|720|723|722|724|723|720.9|719.9|894
1761645900000|2025-10-28 10:05:00|723.1|722.1|722.3|721.3|723.3|722.3|722|721|119
1761646200000|2025-10-28 10:10:00|722.1|721.1|720.9|719.9|722.1|721.1|720.6|719.6|175
1761646500000|2025-10-28 10:15:00|721|720|721.6|720.6|721.6|720.6|720.8|719.8|68
1761646800000|2025-10-28 10:20:00|721.5|720.5|721.5|720.5|723|722|721.5|720.5|224
1761647100000|2025-10-28 10:25:00|721.6|720.6|720.8|719.8|722.1|721.1|720.5|719.5|155
1761647400000|2025-10-28 10:30:00|720.9|719.9|720.5|719.5|721.4|720.4|720.3|719.3|143
1761647700000|2025-10-28 10:35:00|721.1|720.1|724|723|724|723|721.1|720.1|68
1761648000000|2025-10-28 10:40:00|724.5|723.5|723.3|722.3|724.9|723.9|723.1|722.1|96
1761648300000|2025-10-28 10:45:00|723.5|722.5|723.6|722.6|724.1|723.1|722.5|721.5|174
1761648600000|2025-10-28 10:50:00|723.8|722.8|724|723|724.3|723.3|722.3|721.3|208
1761648900000|2025-10-28 10:55:00|723.8|722.8|722.8|721.8|723.8|722.8|722.1|721.1|83
1761649200000|2025-10-28 11:00:00|723|722|722|721|723|722|721.8|720.8|95
1761649500000|2025-10-28 11:05:00|722.1|721.1|722.8|721.8|722.9|721.9|721.9|720.9|233
1761649800000|2025-10-28 11:10:00|722.6|721.6|722.1|721.1|723|722|721.5|720.5|85
1761650100000|2025-10-28 11:15:00|722|721|722.4|721.4|722.9|721.9|721.9|720.9|101
1761650400000|2025-10-28 11:20:00|722.5|721.5|722.5|721.5|722.6|721.6|721.3|720.3|508
1761650700000|2025-10-28 11:25:00|722.6|721.6|722.5|721.5|723.3|722.3|722.1|721.1|145
1761651000000|2025-10-28 11:30:00|722.8|721.8|724|723|724.8|723.8|722.5|721.5|206
1761651300000|2025-10-28 11:35:00|724.1|723.1|723.3|722.3|724.9|723.9|722.8|721.8|207
1761651600000|2025-10-28 11:40:00|723|722|723|722|724.1|723.1|722.4|721.4|188
1761651900000|2025-10-28 11:45:00|722.8|721.8|723|722|723.4|722.4|721.4|720.4|175
1761652200000|2025-10-28 11:50:00|723.1|722.1|724.4|723.4|724.5|723.5|722.9|721.9|63
1761652500000|2025-10-28 11:55:00|724.1|723.1|723.4|722.4|724.1|723.1|723.3|722.3|192
1761652800000|2025-10-28 12:00:00|723.9|722.9|724|723|724.8|723.8|723.6|722.6|263
1761653100000|2025-10-28 12:05:00|724.1|723.1|722.3|721.3|724.1|723.1|721.8|720.8|410
1761653400000|2025-10-28 12:10:00|722.1|721.1|721.3|720.3|722.1|721.1|721|720|242
1761653700000|2025-10-28 12:15:00|721.1|720.1|718.1|717.1|721.4|720.4|718|717|538
1761654000000|2025-10-28 12:20:00|718|717|718.8|717.8|719.1|718.1|717.6|716.6|226
1761654300000|2025-10-28 12:25:00|718.9|717.9|718.5|717.5|719|718|718.1|717.1|248
1761654600000|2025-10-28 12:30:00|718.6|717.6|718.3|717.3|720.1|719.1|718.3|717.3|200
1761654900000|2025-10-28 12:35:00|718.1|717.1|717.9|716.9|718.6|717.6|717.8|716.8|79
1761655200000|2025-10-28 12:40:00|717.6|716.6|715.8|714.8|718|717|715.8|714.8|545
1761655500000|2025-10-28 12:45:00|715.9|714.9|716|715|716.6|715.6|714.8|713.8|300
1761655800000|2025-10-28 12:50:00|715.9|714.9|716.5|715.5|716.6|715.6|715.9|714.9|56
1761656100000|2025-10-28 12:55:00|716.4|715.4|715.8|714.8|716.6|715.6|714.9|713.9|251
1761656400000|2025-10-28 13:00:00|716|715|716.9|715.9|717.9|716.9|715.9|714.9|466
1761656700000|2025-10-28 13:05:00|716.8|715.8|716.3|715.3|717|716|715.6|714.6|235
1761657000000|2025-10-28 13:10:00|716.4|715.4|717.6|716.6|717.8|716.8|716|715|64
1761657300000|2025-10-28 13:15:00|717.5|716.5|718.5|717.5|718.8|717.8|716.6|715.6|542
1761657600000|2025-10-28 13:20:00|718.4|717.4|717.8|716.8|718.5|717.5|717.4|716.4|62
1761657900000|2025-10-28 13:25:00|717.5|716.5|718|717|718.4|717.4|717|716|84
1761658200000|2025-10-28 13:30:00|718.1|717.1|719.1|718.1|719.8|718.8|718|717|129
1761658500000|2025-10-28 13:35:00|719.3|718.3|719|718|720|719|718.5|717.5|110
1761658800000|2025-10-28 13:40:00|718.9|717.9|718.8|717.8|719|718|717.6|716.6|106
1761659100000|2025-10-28 13:45:00|718.9|717.9|718.9|717.9|720.1|719.1|718.8|717.8|118
1761659400000|2025-10-28 13:50:00|718.8|717.8|719.6|718.6|719.9|718.9|718.5|717.5|115
1761659700000|2025-10-28 13:55:00|719.8|718.8|718.6|717.6|719.9|718.9|718.6|717.6|252
1761660000000|2025-10-28 14:00:00|718.4|717.4|720.5|719.5|720.9|719.9|717.8|716.8|528
1761660300000|2025-10-28 14:05:00|720.4|719.4|717.8|716.8|720.5|719.5|717.6|716.6|224
1761660600000|2025-10-28 14:10:00|717.6|716.6|718.8|717.8|719.1|718.1|717|716|137
1761660900000|2025-10-28 14:15:00|718.9|717.9|719.1|718.1|719.4|718.4|717.9|716.9|94
1761661200000|2025-10-28 14:20:00|719.3|718.3|719|718|719.3|718.3|718.4|717.4|101
1761661500000|2025-10-28 14:25:00|719.1|718.1|719.6|718.6|719.8|718.8|718.8|717.8|48
1761661800000|2025-10-28 14:30:00|719.4|718.4|719.6|718.6|720.1|719.1|718.9|717.9|179
1761662100000|2025-10-28 14:35:00|719.8|718.8|718.5|717.5|720.3|719.3|718.4|717.4|248
1761662400000|2025-10-28 14:40:00|718.3|717.3|717.3|716.3|718.3|717.3|715.9|714.9|228
1761662700000|2025-10-28 14:45:00|717.1|716.1|716.4|715.4|717.6|716.6|716.1|715.1|108
1761663000000|2025-10-28 14:50:00|716.3|715.3|714.1|713.1|716.6|715.6|714.1|713.1|752
1761663300000|2025-10-28 14:55:00|714.4|713.4|711.1|710.1|714.4|713.4|710.8|709.8|741
1761663600000|2025-10-28 15:00:00|711|710|711.4|710.4|711.6|710.6|710.4|709.4|614
1761663900000|2025-10-28 15:05:00|711.5|710.5|712.3|711.3|712.6|711.6|711.5|710.5|763
1761664200000|2025-10-28 15:10:00|712.1|711.1|711.1|710.1|712.3|711.3|710.9|709.9|337
1761664500000|2025-10-28 15:15:00|711.4|710.4|709.3|708.3|711.4|710.4|708.6|707.6|1013
1761664800000|2025-10-28 15:20:00|709.1|708.1|709|708|709.1|708.1|708.6|707.6|312
1761665100000|2025-10-28 15:25:00|709.1|708.1|709.3|708.3|709.9|708.9|708.3|707.3|604
1761665400000|2025-10-28 15:30:00|709.4|708.4|706.9|705.9|709.9|708.9|706.9|705.9|768
1761665700000|2025-10-28 15:35:00|707|706|707.4|706.4|708.6|707.6|706.8|705.8|465
1761666000000|2025-10-28 15:40:00|707.6|706.6|707.4|706.4|708.6|707.6|706.4|705.4|694
1761666300000|2025-10-28 15:45:00|707.6|706.6|708.3|707.3|708.9|707.9|707.4|706.4|396
1761666600000|2025-10-28 15:50:00|708.4|707.4|707|706|708.5|707.5|706.8|705.8|967
1761666900000|2025-10-28 15:55:00|707.1|706.1|707.4|706.4|707.4|706.4|705.6|704.6|361
1761667200000|2025-10-28 16:00:00|707.1|706.1|709.6|708.6|710.1|709.1|707.1|706.1|658
1761667500000|2025-10-28 16:05:00|709.8|708.8|709.8|708.8|709.9|708.9|708.6|707.6|168
1761667800000|2025-10-28 16:10:00|709.9|708.9|711.3|710.3|712.1|711.1|709.5|708.5|1161
1761668100000|2025-10-28 16:15:00|711.4|710.4|712.9|711.9|712.9|711.9|710.9|709.9|476
1761668400000|2025-10-28 16:20:00|712.8|711.8|712.5|711.5|713|712|712|711|289
1761668700000|2025-10-28 16:25:00|712.4|711.4|709.9|708.9|712.6|711.6|709.4|708.4|1231
1761669000000|2025-10-28 16:30:00|709.8|708.8|711|710|711.9|710.9|708.8|707.8|771
1761669300000|2025-10-28 16:35:00|711.1|710.1|709.6|708.6|711.3|710.3|709.6|708.6|85
1761669600000|2025-10-28 16:40:00|709.4|708.4|709.3|708.3|709.9|708.9|708.8|707.8|307
1761669900000|2025-10-28 16:45:00|709.4|708.4|710.1|709.1|710.4|709.4|709|708|510
1761670200000|2025-10-28 16:50:00|710|709|710.8|709.8|711.1|710.1|709.6|708.6|323
1761670500000|2025-10-28 16:55:00|710.6|709.6|709.5|708.5|710.8|709.8|709.5|708.5|38
1761670800000|2025-10-28 17:00:00|709.4|708.4|709.3|708.3|710|709|709|708|161
1761671100000|2025-10-28 17:05:00|709.6|708.6|709.8|708.8|710.1|709.1|709.4|708.4|11
1761671400000|2025-10-28 17:10:00|709.6|708.6|708.8|707.8|709.8|708.8|708.6|707.6|372
1761671700000|2025-10-28 17:15:00|708.9|707.9|708.3|707.3|708.9|707.9|708.3|707.3|36
1761672000000|2025-10-28 17:20:00|708.4|707.4|709|708|709.1|708.1|708.1|707.1|9
1761672300000|2025-10-28 17:25:00|709.1|708.1|709.9|708.9|710.3|709.3|709|708|881
1761672600000|2025-10-28 17:30:00|709.6|708.6|709.5|708.5|709.9|708.9|708.6|707.6|427
1761672900000|2025-10-28 17:35:00|709.4|708.4|709|708|709.4|708.4|708.6|707.6|132
1761673200000|2025-10-28 17:40:00|709.1|708.1|709.3|708.3|709.5|708.5|708.9|707.9|62
1761673500000|2025-10-28 17:45:00|709.1|708.1|709.9|708.9|710|709|708.9|707.9|88
1761673800000|2025-10-28 17:50:00|710.1|709.1|710.1|709.1|710.5|709.5|709.6|708.6|53
1761674100000|2025-10-28 17:55:00|710.3|709.3|711|710|711.3|710.3|710.3|709.3|713
1761674400000|2025-10-28 18:00:00|711.1|710.1|710.3|709.3|711.3|710.3|709.5|708.5|183
1761674700000|2025-10-28 18:05:00|710.1|709.1|709.3|708.3|710.1|709.1|708.9|707.9|295
1761675000000|2025-10-28 18:10:00|709.1|708.1|709.4|708.4|710|709|708.4|707.4|65
1761675300000|2025-10-28 18:15:00|709.1|708.1|709.4|708.4|709.5|708.5|707.9|706.9|36
1761675600000|2025-10-28 18:20:00|709.3|708.3|709.9|708.9|710.1|709.1|709.3|708.3|12
1761675900000|2025-10-28 18:25:00|710|709|709.6|708.6|710.4|709.4|709.4|708.4|262
1761676200000|2025-10-28 18:30:00|709.8|708.8|707.4|706.4|709.8|708.8|706.9|705.9|154
1761676500000|2025-10-28 18:35:00|707.3|706.3|704.4|703.4|707.3|706.3|704.3|703.3|1086
1761676800000|2025-10-28 18:40:00|704.5|703.5|704.5|703.5|704.6|703.6|704|703|113
1761677100000|2025-10-28 18:45:00|705|704|704.4|703.4|705.4|704.4|704.4|703.4|14
1761677400000|2025-10-28 18:50:00|704.6|703.6|704.1|703.1|704.6|703.6|704|703|8
1761677700000|2025-10-28 18:55:00|704|703|703.6|702.6|704.1|703.1|703.4|702.4|77
1761678000000|2025-10-28 19:00:00|703.8|702.8|704.1|703.1|704.1|703.1|703|702|59
1761678300000|2025-10-28 19:05:00|703.9|702.9|704|703|704.1|703.1|703.3|702.3|67
1761678600000|2025-10-28 19:10:00|704.1|703.1|703.8|702.8|704.1|703.1|703.6|702.6|19
1761678900000|2025-10-28 19:15:00|703.9|702.9|703.3|702.3|703.9|702.9|703.1|702.1|64
1761679200000|2025-10-28 19:20:00|703.4|702.4|702.9|701.9|703.4|702.4|702.9|701.9|36
1761679500000|2025-10-28 19:25:00|702.6|701.6|703.6|702.6|703.6|702.6|702.5|701.5|45
1761679800000|2025-10-28 19:30:00|703.4|702.4|702.8|701.8|703.4|702.4|702.6|701.6|33
1761680100000|2025-10-28 19:35:00|702.9|701.9|703.4|702.4|703.5|702.5|702.9|701.9|4
1761680400000|2025-10-28 19:40:00|703.3|702.3|703.8|702.8|703.8|702.8|703.1|702.1|27
1761680700000|2025-10-28 19:45:00|703.6|702.6|703.4|702.4|703.8|702.8|703|702|120
1761681000000|2025-10-28 19:50:00|703.5|702.5|703.5|702.5|703.9|702.9|702.9|701.9|71
1761681300000|2025-10-28 19:55:00|703.4|702.4|703.4|702.4|703.5|702.5|702.9|701.9|82
1761681600000|2025-10-28 20:00:00|703.3|702.3|703|702|703.3|702.3|703|702|17
1761681900000|2025-10-28 20:05:00|703.1|702.1|703|702|703.1|702.1|703|702|1
1761682200000|2025-10-28 20:10:00|703.1|702.1|703.6|702.6|703.6|702.6|702.8|701.8|27
1761682500000|2025-10-28 20:15:00|703.5|702.5|703.6|702.6|703.8|702.8|703.5|702.5|1
1761682800000|2025-10-28 20:20:00|703.5|702.5|703.3|702.3|703.6|702.6|703.3|702.3|4
1761683100000|2025-10-28 20:25:00|703.1|702.1|703.1|702.1|703.4|702.4|703|702|8
1761683400000|2025-10-28 20:30:00|703.3|702.3|708|707|708.4|707.4|703.1|702.1|921
1761683700000|2025-10-28 20:35:00|708.1|707.1|709.3|708.3|709.5|708.5|708|707|677
1761684000000|2025-10-28 20:40:00|709.5|708.5|709.5|708.5|709.8|708.8|708.6|707.6|10
1761684300000|2025-10-28 20:45:00|709.6|708.6|709.5|708.5|710|709|709.5|708.5|3
1761684600000|2025-10-28 20:50:00|709.6|708.6|709|708|709.8|708.8|708.9|707.9|5
1761684900000|2025-10-28 20:55:00|709.1|708.1|709.5|708.5|709.5|708.5|708.8|707.8|58
1761685200000|2025-10-28 21:00:00|709.4|708.4|709.3|708.3|709.4|708.4|709.3|708.3|0
1761687600000|2025-10-28 21:40:00|||||||||25
1761688200000|2025-10-28 21:50:00|710.1|707.1|709.9|706.9|710.1|707.1|709.9|706.9|0
1761688500000|2025-10-28 21:55:00|709.8|706.8|709.8|706.8|709.8|706.8|709.8|706.8|0
1761696000000|2025-10-29 00:00:00|709.9|708.8|709.5|708.5|710|709|709.3|708.3|70
1761696300000|2025-10-29 00:05:00|709.6|708.6|709.1|708.1|709.6|708.6|709|708|4
1761696600000|2025-10-29 00:10:00|709|708|709|708|709|708|709|708|0
1761696900000|2025-10-29 00:15:00|708.9|707.9|709.3|708.3|709.4|708.4|708.9|707.9|0
1761697200000|2025-10-29 00:20:00|709.4|708.4|709.5|708.5|709.6|708.6|709.3|708.3|1
1761697500000|2025-10-29 00:25:00|709.8|708.8|709.5|708.5|709.8|708.8|709.5|708.5|0
1761697800000|2025-10-29 00:30:00|709.6|708.6|710|709|710|709|709.6|708.6|1
1761698100000|2025-10-29 00:35:00|709.9|708.9|710|709|710|709|709.8|708.8|0
1761698400000|2025-10-29 00:40:00|710.1|709.1|709.8|708.8|710.3|709.3|709.8|708.8|0
1761698700000|2025-10-29 00:45:00|709.9|708.9|710|709|710.1|709.1|709.8|708.8|1
1761699000000|2025-10-29 00:50:00|709.8|708.8|709.3|708.3|709.8|708.8|709.3|708.3|0
1761699300000|2025-10-29 00:55:00|709.4|708.4|709.4|708.4|709.4|708.4|709|708|1
1761699600000|2025-10-29 01:00:00|709.1|708.1|710|709|710.3|709.3|709.1|708.1|5
1761699900000|2025-10-29 01:05:00|710.3|709.3|710.5|709.5|710.5|709.5|710|709|0
1761700200000|2025-10-29 01:10:00|710.4|709.4|709.5|708.5|710.5|709.5|709.5|708.5|6
1761700500000|2025-10-29 01:15:00|709.8|708.8|709.8|708.8|710|709|709.5|708.5|2
1761700800000|2025-10-29 01:20:00|709.6|708.6|709.8|708.8|709.9|708.9|709.5|708.5|0
1761701100000|2025-10-29 01:25:00|709.9|708.9|710|709|710.3|709.3|709.9|708.9|1
1761701400000|2025-10-29 01:30:00|709.9|708.9|710.8|709.8|710.8|709.8|709.9|708.9|34
1761701700000|2025-10-29 01:35:00|710.6|709.6|710.6|709.6|710.8|709.8|710.5|709.5|0
1761702000000|2025-10-29 01:40:00|710.5|709.5|710.6|709.6|710.9|709.9|710.3|709.3|1
1761702300000|2025-10-29 01:45:00|710.5|709.5|710.5|709.5|710.6|709.6|710.3|709.3|2
1761702600000|2025-10-29 01:50:00|710.6|709.6|711.3|710.3|711.3|710.3|710.6|709.6|3
1761702900000|2025-10-29 01:55:00|711.1|710.1|710|709|711.3|710.3|710|709|92
1761703200000|2025-10-29 02:00:00|710.3|709.3|709|708|710.3|709.3|709|708|14
1761703500000|2025-10-29 02:05:00|708.8|707.8|707.8|706.8|708.9|707.9|707.8|706.8|19
1761703800000|2025-10-29 02:10:00|707.9|706.9|707.8|706.8|708|707|707.4|706.4|6
1761704100000|2025-10-29 02:15:00|708|707|706.3|705.3|708|707|706|705|19
1761704400000|2025-10-29 02:20:00|706.5|705.5|705|704|706.8|705.8|704.8|703.8|282
1761704700000|2025-10-29 02:25:00|705.3|704.3|704.9|703.9|705.3|704.3|704.8|703.8|10
1761705000000|2025-10-29 02:30:00|704.6|703.6|704.3|703.3|705.3|704.3|704|703|34
1761705300000|2025-10-29 02:35:00|704.5|703.5|705|704|705|704|703.8|702.8|169
1761705600000|2025-10-29 02:40:00|704.5|703.5|705|704|705.1|704.1|704.5|703.5|23
1761705900000|2025-10-29 02:45:00|704.5|703.5|705.3|704.3|705.3|704.3|704.5|703.5|5
1761706200000|2025-10-29 02:50:00|705.1|704.1|705.3|704.3|705.4|704.4|705|704|2
1761706500000|2025-10-29 02:55:00|705.1|704.1|705|704|705.3|704.3|704.8|703.8|4
1761706800000|2025-10-29 03:00:00|705.3|704.3|705.3|704.3|705.3|704.3|705|704|5
1761707100000|2025-10-29 03:05:00|705.5|704.5|705|704|705.5|704.5|704.9|703.9|14
1761707400000|2025-10-29 03:10:00|705.1|704.1|705.5|704.5|705.5|704.5|705|704|4
1761707700000|2025-10-29 03:15:00|705.4|704.4|705.5|704.5|705.5|704.5|704.9|703.9|2
1761708000000|2025-10-29 03:20:00|705.3|704.3|705.5|704.5|705.8|704.8|705.3|704.3|2
1761708300000|2025-10-29 03:25:00|705.6|704.6|705.3|704.3|705.6|704.6|705|704|3
1761708600000|2025-10-29 03:30:00|704.6|703.6|704.4|703.4|704.6|703.6|703.9|702.9|6
1761708900000|2025-10-29 03:35:00|704.5|703.5|705.3|704.3|705.3|704.3|704.4|703.4|4
1761709200000|2025-10-29 03:40:00|705|704|705|704|705|704|704.9|703.9|1
1761709500000|2025-10-29 03:45:00|704.9|703.9|705.6|704.6|705.8|704.8|704.9|703.9|2
1761709800000|2025-10-29 03:50:00|705.4|704.4|705.6|704.6|705.9|704.9|705.4|704.4|3
1761710100000|2025-10-29 03:55:00|705.9|704.9|706|705|706.3|705.3|705.9|704.9|3
1761710400000|2025-10-29 04:00:00|705.9|704.9|705.1|704.1|705.9|704.9|705.1|704.1|0
1761710700000|2025-10-29 04:05:00|704.6|703.6|704.5|703.5|705|704|704.5|703.5|24
1761711000000|2025-10-29 04:10:00|704.8|703.8|704.8|703.8|704.8|703.8|704.5|703.5|7
1761711300000|2025-10-29 04:15:00|704.6|703.6|704.8|703.8|705.1|704.1|704.6|703.6|2
1761711600000|2025-10-29 04:20:00|704.9|703.9|705.1|704.1|705.4|704.4|704.8|703.8|31
1761711900000|2025-10-29 04:25:00|705|704|704.9|703.9|705|704|704.8|703.8|1
1761712200000|2025-10-29 04:30:00|704.8|703.8|704.6|703.6|704.8|703.8|704.1|703.1|1
1761712500000|2025-10-29 04:35:00|704.5|703.5|705.3|704.3|705.5|704.5|704.5|703.5|9
1761712800000|2025-10-29 04:40:00|705.4|704.4|705.4|704.4|705.4|704.4|705.3|704.3|1
1761713100000|2025-10-29 04:45:00|705.1|704.1|705.1|704.1|705.1|704.1|705.1|704.1|5
1761713400000|2025-10-29 04:50:00|705|704|705|704|705.3|704.3|704.9|703.9|3
1761713700000|2025-10-29 04:55:00|704.9|703.9|704.4|703.4|705.1|704.1|704.4|703.4|1
1761714000000|2025-10-29 05:00:00|704.3|703.3|704.4|703.4|704.8|703.8|704.1|703.1|4
1761714300000|2025-10-29 05:05:00|704.1|703.1|704.3|703.3|704.5|703.5|704.1|703.1|27
1761714600000|2025-10-29 05:10:00|704.1|703.1|704.8|703.8|704.8|703.8|704.1|703.1|2
1761714900000|2025-10-29 05:15:00|704.6|703.6|705|704|705.1|704.1|704.6|703.6|1
1761715200000|2025-10-29 05:20:00|704.9|703.9|704.9|703.9|705.3|704.3|704.9|703.9|10
1761715500000|2025-10-29 05:25:00|705|704|705.1|704.1|705.1|704.1|704.9|703.9|0
1761715800000|2025-10-29 05:30:00|705.3|704.3|706.3|705.3|706.3|705.3|705.1|704.1|201
1761716100000|2025-10-29 05:35:00|706.1|705.1|706.1|705.1|706.4|705.4|706|705|13
1761716400000|2025-10-29 05:40:00|706.3|705.3|706.8|705.8|707|706|706|705|12
1761716700000|2025-10-29 05:45:00|706.5|705.5|705.8|704.8|706.8|705.8|705.5|704.5|31
1761717000000|2025-10-29 05:50:00|705.6|704.6|705.8|704.8|706|705|704.8|703.8|68
1761717300000|2025-10-29 05:55:00|705.9|704.9|705.5|704.5|706|705|705.1|704.1|17
1761717600000|2025-10-29 06:00:00|705.6|704.6|707.3|706.3|707.5|706.5|705.3|704.3|43
1761717900000|2025-10-29 06:05:00|707.1|706.1|707.8|706.8|708|707|707|706|5
1761718200000|2025-10-29 06:10:00|707.5|706.5|707.5|706.5|707.8|706.8|707.4|706.4|2
1761718500000|2025-10-29 06:15:00|707.6|706.6|706.5|705.5|707.6|706.6|706.4|705.4|27
1761718800000|2025-10-29 06:20:00|706.8|705.8|707.3|706.3|707.3|706.3|706.3|705.3|16
1761719100000|2025-10-29 06:25:00|707.4|706.4|707.5|706.5|708.1|707.1|707.3|706.3|6
1761719400000|2025-10-29 06:30:00|707.3|706.3|707.8|706.8|708|707|706.8|705.8|16
1761719700000|2025-10-29 06:35:00|707.9|706.9|707.8|706.8|708.3|707.3|707.4|706.4|25
1761720000000|2025-10-29 06:40:00|707.6|706.6|707.5|706.5|708|707|707.4|706.4|2
1761720300000|2025-10-29 06:45:00|707.6|706.6|708.3|707.3|708.4|707.4|707.5|706.5|68
1761720600000|2025-10-29 06:50:00|708.5|707.5|708.3|707.3|708.6|707.6|708.3|707.3|9
1761720900000|2025-10-29 06:55:00|708.1|707.1|710.8|709.8|711.3|710.3|708.1|707.1|879
1761721200000|2025-10-29 07:00:00|710.5|709.5|710.4|709.4|711|710|710.1|709.1|62
1761721500000|2025-10-29 07:05:00|710.3|709.3|711.5|710.5|711.8|710.8|710.3|709.3|36
1761721800000|2025-10-29 07:10:00|711.6|710.6|712.1|711.1|712.4|711.4|710.6|709.6|210
1761722100000|2025-10-29 07:15:00|712.3|711.3|712.8|711.8|713.8|712.8|712.3|711.3|417
1761722400000|2025-10-29 07:20:00|713|712|712.3|711.3|713|712|712.1|711.1|206
1761722700000|2025-10-29 07:25:00|712.5|711.5|709.8|708.8|712.5|711.5|709.8|708.8|118
1761723000000|2025-10-29 07:30:00|710|709|711.5|710.5|711.5|710.5|709.6|708.6|125
1761723300000|2025-10-29 07:35:00|711.6|710.6|710.6|709.6|711.6|710.6|710.1|709.1|45
1761723600000|2025-10-29 07:40:00|710.8|709.8|710.6|709.6|711.4|710.4|710.6|709.6|63
1761723900000|2025-10-29 07:45:00|710.8|709.8|710.8|709.8|711.1|710.1|710.1|709.1|578
1761724200000|2025-10-29 07:50:00|711|710|709.8|708.8|711.5|710.5|709.3|708.3|78
1761724500000|2025-10-29 07:55:00|709.5|708.5|709.4|708.4|710|709|709.3|708.3|223
1761724800000|2025-10-29 08:00:00|709.3|708.3|709.3|708.3|709.4|708.4|707.9|706.9|164
1761725100000|2025-10-29 08:05:00|709.4|708.4|708.1|707.1|709.4|708.4|707.6|706.6|160
1761725400000|2025-10-29 08:10:00|708.3|707.3|705.6|704.6|708.3|707.3|705.6|704.6|380
1761725700000|2025-10-29 08:15:00|705.5|704.5|703.3|702.3|706.1|705.1|703.1|702.1|311
1761726000000|2025-10-29 08:20:00|702.9|701.9|704.4|703.4|704.4|703.4|702.5|701.5|1306
1761726300000|2025-10-29 08:25:00|704.5|703.5|702.3|701.3|704.6|703.6|701.6|700.6|922
1761726600000|2025-10-29 08:30:00|702.1|701.1|701.5|700.5|702.6|701.6|700|699|513
1761726900000|2025-10-29 08:35:00|701.1|700.1|700.8|699.8|701.9|700.9|700.3|699.3|705
1761727200000|2025-10-29 08:40:00|700.9|699.9|699.3|698.3|700.9|699.9|698.8|697.8|985
1761727500000|2025-10-29 08:45:00|699|698|697.9|696.9|699|698|696.5|695.5|1229
1761727800000|2025-10-29 08:50:00|698|697|695.6|694.6|698.5|697.5|695|694|574
1761728100000|2025-10-29 08:55:00|695.9|694.9|695|694|697.5|696.5|694.5|693.5|616
1761728400000|2025-10-29 09:00:00|695.3|694.3|697.8|696.8|697.8|696.8|694.9|693.9|1296
1761728700000|2025-10-29 09:05:00|697.6|696.6|699.3|698.3|699.5|698.5|697.6|696.6|353
1761729000000|2025-10-29 09:10:00|699.6|698.6|700.3|699.3|700.6|699.6|699.1|698.1|808
1761729300000|2025-10-29 09:15:00|700.4|699.4|699.8|698.8|700.5|699.5|698.5|697.5|331
1761729600000|2025-10-29 09:20:00|699.9|698.9|698.6|697.6|700|699|697.8|696.8|189
1761729900000|2025-10-29 09:25:00|698.8|697.8|698.5|697.5|698.9|697.9|698.3|697.3|19
1761730200000|2025-10-29 09:30:00|698.6|697.6|700.9|699.9|701.4|700.4|698.4|697.4|957
1761730500000|2025-10-29 09:35:00|701|700|700.8|699.8|701.5|700.5|698.6|697.6|307
1761730800000|2025-10-29 09:40:00|700.9|699.9|699.8|698.8|700.9|699.9|699|698|252
1761731100000|2025-10-29 09:45:00|699.6|698.6|700.5|699.5|701.4|700.4|699.1|698.1|125
1761731400000|2025-10-29 09:50:00|700.4|699.4|700.1|699.1|700.6|699.6|699|698|149
1761731700000|2025-10-29 09:55:00|700.4|699.4|699.5|698.5|700.4|699.4|698.8|697.8|158
1761732000000|2025-10-29 10:00:00|699.6|698.6|699.8|698.8|700.3|699.3|698.3|697.3|211
1761732300000|2025-10-29 10:05:00|699.9|698.9|700.6|699.6|700.6|699.6|699.9|698.9|72
1761732600000|2025-10-29 10:10:00|700.4|699.4|700|699|700.8|699.8|699.9|698.9|89
1761732900000|2025-10-29 10:15:00|700.1|699.1|700.6|699.6|700.6|699.6|699.3|698.3|1002
1761733200000|2025-10-29 10:20:00|700.5|699.5|702.1|701.1|702.1|701.1|700.1|699.1|764
1761733500000|2025-10-29 10:25:00|702.4|701.4|702.8|701.8|703.3|702.3|702.3|701.3|213
1761733800000|2025-10-29 10:30:00|703|702|701.9|700.9|703.3|702.3|701|700|1271
1761734100000|2025-10-29 10:35:00|701.8|700.8|703.3|702.3|703.5|702.5|701.6|700.6|232
1761734400000|2025-10-29 10:40:00|703.1|702.1|704.4|703.4|704.9|703.9|703|702|218
1761734700000|2025-10-29 10:45:00|704.3|703.3|705.3|704.3|705.5|704.5|704.1|703.1|81
1761735000000|2025-10-29 10:50:00|705|704|705.8|704.8|706.3|705.3|704.9|703.9|78
1761735300000|2025-10-29 10:55:00|705.9|704.9|707.9|706.9|707.9|706.9|705.6|704.6|675
1761735600000|2025-10-29 11:00:00|707.4|706.4|708.8|707.8|709.1|708.1|706.9|705.9|1044
1761735900000|2025-10-29 11:05:00|709|708|709.8|708.8|709.9|708.9|708.5|707.5|455
1761736200000|2025-10-29 11:10:00|709.9|708.9|708.3|707.3|710|709|708.1|707.1|730
1761736500000|2025-10-29 11:15:00|708|707|709.4|708.4|709.5|708.5|708|707|91
1761736800000|2025-10-29 11:20:00|709.6|708.6|709|708|709.9|708.9|709|708|68
1761737100000|2025-10-29 11:25:00|709.3|708.3|707|706|709.3|708.3|707|706|137
1761737400000|2025-10-29 11:30:00|707.4|706.4|707.5|706.5|707.9|706.9|706|705|663
1761737700000|2025-10-29 11:35:00|707.4|706.4|706.4|705.4|707.5|706.5|706.1|705.1|255
1761738000000|2025-10-29 11:40:00|706.3|705.3|707.4|706.4|707.4|706.4|706.1|705.1|270
1761738300000|2025-10-29 11:45:00|707.3|706.3|707|706|707.5|706.5|706.8|705.8|172
1761738600000|2025-10-29 11:50:00|706.8|705.8|706.9|705.9|706.9|705.9|706.1|705.1|123
1761738900000|2025-10-29 11:55:00|706.8|705.8|706.4|705.4|707|706|706.3|705.3|168
1761739200000|2025-10-29 12:00:00|706.1|705.1|706|705|706.6|705.6|705.5|704.5|354
1761739500000|2025-10-29 12:05:00|706.1|705.1|707.4|706.4|707.6|706.6|705.8|704.8|71
1761739800000|2025-10-29 12:10:00|707.5|706.5|706.1|705.1|707.5|706.5|706.1|705.1|169
1761740100000|2025-10-29 12:15:00|706.3|705.3|706.6|705.6|706.9|705.9|706|705|45
1761740400000|2025-10-29 12:20:00|706.8|705.8|707.9|706.9|707.9|706.9|706.1|705.1|503
1761740700000|2025-10-29 12:25:00|707.8|706.8|707.1|706.1|708.4|707.4|707.1|706.1|203
1761741000000|2025-10-29 12:30:00|707.3|706.3|709.4|708.4|709.4|708.4|707.1|706.1|487
1761741300000|2025-10-29 12:35:00|709.5|708.5|709.3|708.3|709.9|708.9|708.6|707.6|150
1761741600000|2025-10-29 12:40:00|709.4|708.4|710|709|710.1|709.1|708.6|707.6|67
1761741900000|2025-10-29 12:45:00|710.1|709.1|709.5|708.5|710.4|709.4|709.5|708.5|106
1761742200000|2025-10-29 12:50:00|709.4|708.4|707.8|706.8|709.4|708.4|707.6|706.6|579
1761742500000|2025-10-29 12:55:00|707.9|706.9|708.6|707.6|708.9|707.9|707.6|706.6|46
1761742800000|2025-10-29 13:00:00|708.8|707.8|708.5|707.5|708.9|707.9|708|707|35
1761743100000|2025-10-29 13:05:00|708.6|707.6|708.4|707.4|708.8|707.8|707.4|706.4|328
1761743400000|2025-10-29 13:10:00|708.5|707.5|708|707|708.6|707.6|707.9|706.9|130
1761743700000|2025-10-29 13:15:00|708.1|707.1|708.4|707.4|708.9|707.9|708|707|46
1761744000000|2025-10-29 13:20:00|708.3|707.3|708.5|707.5|709|708|707.9|706.9|15
1761744300000|2025-10-29 13:25:00|708.6|707.6|711.1|710.1|711.1|710.1|708.6|707.6|159
1761744600000|2025-10-29 13:30:00|711.4|710.4|712.5|711.5|712.9|711.9|711.1|710.1|350
1761744900000|2025-10-29 13:35:00|712.6|711.6|711.8|710.8|712.8|711.8|711.3|710.3|80
1761745200000|2025-10-29 13:40:00|711.9|710.9|711.8|710.8|712.3|711.3|710.8|709.8|1386
1761745500000|2025-10-29 13:45:00|711.9|710.9|713|712|713.1|712.1|711.8|710.8|122
1761745800000|2025-10-29 13:50:00|713.1|712.1|712.9|711.9|713.4|712.4|711.5|710.5|421
1761746100000|2025-10-29 13:55:00|713|712|712.3|711.3|713|712|712|711|753
1761746400000|2025-10-29 14:00:00|712.4|711.4|712.9|711.9|713.4|712.4|712.4|711.4|138
1761746700000|2025-10-29 14:05:00|712.6|711.6|713.4|712.4|713.4|712.4|711.9|710.9|382
1761747000000|2025-10-29 14:10:00|713.3|712.3|713.4|712.4|713.6|712.6|712.3|711.3|320
1761747300000|2025-10-29 14:15:00|713.5|712.5|713.9|712.9|714|713|713.1|712.1|227
1761747600000|2025-10-29 14:20:00|714.1|713.1|714.4|713.4|715.3|714.3|713.6|712.6|293
1761747900000|2025-10-29 14:25:00|714.3|713.3|714.1|713.1|714.8|713.8|713.6|712.6|226
1761748200000|2025-10-29 14:30:00|714.4|713.4|713.9|712.9|719.8|718.8|713.8|712.8|2434
1761748500000|2025-10-29 14:35:00|713.8|712.8|715|714|715.9|714.9|713.6|712.6|422
1761748800000|2025-10-29 14:40:00|715.1|714.1|713.8|712.8|716|715|713.6|712.6|155
1761749100000|2025-10-29 14:45:00|713.9|712.9|715.3|714.3|716|715|713.6|712.6|803
1761749400000|2025-10-29 14:50:00|715.1|714.1|714.8|713.8|715.5|714.5|714.5|713.5|252
1761749700000|2025-10-29 14:55:00|714.9|713.9|717|716|717.4|716.4|714.6|713.6|373
1761750000000|2025-10-29 15:00:00|717.1|716.1|716.8|715.8|717.1|716.1|716.4|715.4|164
1761750300000|2025-10-29 15:05:00|716.9|715.9|718|717|718.1|717.1|716.9|715.9|228
1761750600000|2025-10-29 15:10:00|717.9|716.9|716.1|715.1|718.1|717.1|716.1|715.1|369
1761750900000|2025-10-29 15:15:00|715.9|714.9|715.9|714.9|716.3|715.3|714.9|713.9|158
1761751200000|2025-10-29 15:20:00|715.8|714.8|716.6|715.6|716.6|715.6|715.1|714.1|217
1761751500000|2025-10-29 15:25:00|716.9|715.9|716.4|715.4|717.1|716.1|715.8|714.8|839
1761751800000|2025-10-29 15:30:00|716.6|715.6|718.4|717.4|718.5|717.5|716.4|715.4|95
1761752100000|2025-10-29 15:35:00|718.3|717.3|718.4|717.4|718.8|717.8|717.4|716.4|132
1761752400000|2025-10-29 15:40:00|718.6|717.6|718.4|717.4|718.9|717.9|717.9|716.9|206
1761752700000|2025-10-29 15:45:00|718.5|717.5|717.9|716.9|718.6|717.6|717.4|716.4|148
1761753000000|2025-10-29 15:50:00|718|717|718.6|717.6|718.6|717.6|717.5|716.5|724
1761753300000|2025-10-29 15:55:00|718.5|717.5|718.4|717.4|718.6|717.6|717.8|716.8|98
1761753600000|2025-10-29 16:00:00|718.3|717.3|718.5|717.5|718.8|717.8|717.4|716.4|423
1761753900000|2025-10-29 16:05:00|718.6|717.6|718.5|717.5|718.8|717.8|717.5|716.5|526
1761754200000|2025-10-29 16:10:00|718.4|717.4|718.3|717.3|718.9|717.9|717.9|716.9|960
1761754500000|2025-10-29 16:15:00|718.4|717.4|719.6|718.6|720.4|719.4|718.1|717.1|1485
1761754800000|2025-10-29 16:20:00|719.5|718.5|718.8|717.8|719.6|718.6|717.8|716.8|394
1761755100000|2025-10-29 16:25:00|718.6|717.6|719.6|718.6|719.9|718.9|718.1|717.1|1412
1761755400000|2025-10-29 16:30:00|719.5|718.5|717.5|716.5|719.6|718.6|717.3|716.3|581
1761755700000|2025-10-29 16:35:00|717.4|716.4|716.9|715.9|717.4|716.4|715.4|714.4|235
1761756000000|2025-10-29 16:40:00|716.8|715.8|714.8|713.8|716.9|715.9|713.9|712.9|348
1761756300000|2025-10-29 16:45:00|714.9|713.9|715.5|714.5|716|715|714.4|713.4|575
1761756600000|2025-10-29 16:50:00|715.4|714.4|716.4|715.4|716.8|715.8|715.1|714.1|106
1761756900000|2025-10-29 16:55:00|716.3|715.3|716.6|715.6|717|716|716.1|715.1|54
1761757200000|2025-10-29 17:00:00|716.5|715.5|717.1|716.1|717.5|716.5|716.5|715.5|63
1761757500000|2025-10-29 17:05:00|717.4|716.4|716.8|715.8|717.6|716.6|716.6|715.6|68
1761757800000|2025-10-29 17:10:00|716.6|715.6|718.3|717.3|718.4|717.4|716.6|715.6|127
1761758100000|2025-10-29 17:15:00|718|717|717|716|718|717|716.6|715.6|79
1761758400000|2025-10-29 17:20:00|717.1|716.1|717.3|716.3|718.3|717.3|716.8|715.8|214
1761758700000|2025-10-29 17:25:00|717.4|716.4|717.3|716.3|717.5|716.5|716.9|715.9|102
1761759000000|2025-10-29 17:30:00|717.1|716.1|717.1|716.1|717.5|716.5|716.9|715.9|34
1761759300000|2025-10-29 17:35:00|717|716|717.5|716.5|718.4|717.4|716.8|715.8|439
1761759600000|2025-10-29 17:40:00|717.4|716.4|718|717|718.5|717.5|717.3|716.3|164
1761759900000|2025-10-29 17:45:00|717.9|716.9|719.4|718.4|719.4|718.4|717.9|716.9|96
1761760200000|2025-10-29 17:50:00|719.3|718.3|719.1|718.1|719.4|718.4|718.9|717.9|46
1761760500000|2025-10-29 17:55:00|719.4|718.4|719.3|718.3|719.6|718.6|719.1|718.1|131
1761760800000|2025-10-29 18:00:00|719.1|718.1|719.6|718.6|720.4|719.4|718.9|717.9|308
1761761100000|2025-10-29 18:05:00|719.9|718.9|719.6|718.6|719.9|718.9|718.9|717.9|156
1761761400000|2025-10-29 18:10:00|719.5|718.5|719.6|718.6|719.8|718.8|718.8|717.8|211
1761761700000|2025-10-29 18:15:00|719.5|718.5|720.1|719.1|720.4|719.4|719.4|718.4|24
1761762000000|2025-10-29 18:20:00|720|719|719.6|718.6|720.1|719.1|719.6|718.6|64
1761762300000|2025-10-29 18:25:00|719.8|718.8|719.9|718.9|720.9|719.9|719.4|718.4|711
1761762600000|2025-10-29 18:30:00|720|719|720.3|719.3|720.8|719.8|719.3|718.3|129
1761762900000|2025-10-29 18:35:00|720.1|719.1|719.3|718.3|720.3|719.3|717.4|716.4|319
1761763200000|2025-10-29 18:40:00|719.4|718.4|719.3|718.3|720.9|719.9|718.6|717.6|148
1761763500000|2025-10-29 18:45:00|719.1|718.1|720|719|720.4|719.4|719.1|718.1|16
1761763800000|2025-10-29 18:50:00|719.9|718.9|720.6|719.6|720.6|719.6|719.9|718.9|316
1761764100000|2025-10-29 18:55:00|720.5|719.5|720|719|720.6|719.6|719.4|718.4|24
1761764400000|2025-10-29 19:00:00|720.1|719.1|720.4|719.4|720.5|719.5|719.6|718.6|77
1761764700000|2025-10-29 19:05:00|720.5|719.5|721|720|721.3|720.3|720.4|719.4|35
1761765000000|2025-10-29 19:10:00|720.9|719.9|720.6|719.6|721.6|720.6|720.5|719.5|119
1761765300000|2025-10-29 19:15:00|720.8|719.8|720.4|719.4|720.8|719.8|720.1|719.1|10
1761765600000|2025-10-29 19:20:00|720.3|719.3|719.9|718.9|720.4|719.4|719.9|718.9|30
1761765900000|2025-10-29 19:25:00|720|719|718.9|717.9|720.1|719.1|718.8|717.8|33
1761766200000|2025-10-29 19:30:00|719.1|718.1|719.1|718.1|719.3|718.3|718.9|717.9|10
1761766500000|2025-10-29 19:35:00|719|718|718.8|717.8|719|718|718.1|717.1|32
1761766800000|2025-10-29 19:40:00|718.6|717.6|719.1|718.1|719.1|718.1|718.6|717.6|6
1761767100000|2025-10-29 19:45:00|719.3|718.3|719.4|718.4|719.6|718.6|719.1|718.1|2
1761767400000|2025-10-29 19:50:00|719.5|718.5|719.5|718.5|719.6|718.6|719.1|718.1|22
1761767700000|2025-10-29 19:55:00|719.4|718.4|719.6|718.6|719.8|718.8|719.3|718.3|17
1761768000000|2025-10-29 20:00:00|719.5|718.5|719.8|718.8|719.9|718.9|719.4|718.4|5
1761768300000|2025-10-29 20:05:00|720|719|720.1|719.1|720.3|719.3|719.5|718.5|4
1761768600000|2025-10-29 20:10:00|720.3|719.3|720.1|719.1|720.3|719.3|719.8|718.8|6
1761768900000|2025-10-29 20:15:00|720|719|719.5|718.5|720|719|719.3|718.3|0
1761769200000|2025-10-29 20:20:00|719.4|718.4|719.4|718.4|719.5|718.5|719.3|718.3|0
1761769500000|2025-10-29 20:25:00|719.6|718.6|719.8|718.8|719.9|718.9|719.4|718.4|214
1761769800000|2025-10-29 20:30:00|719.6|718.6|719.8|718.8|719.9|718.9|719.6|718.6|0
1761770100000|2025-10-29 20:35:00|719.6|718.6|719.6|718.6|719.6|718.6|719.6|718.6|0
1761770400000|2025-10-29 20:40:00|719.8|718.8|719.8|718.8|719.9|718.9|719.6|718.6|5
1761770700000|2025-10-29 20:45:00|719.9|718.9|720|719|720.3|719.3|719.9|718.9|2
1761771000000|2025-10-29 20:50:00|720.1|719.1|719.6|718.6|720.3|719.3|719.4|718.4|61
1761771300000|2025-10-29 20:55:00|719.5|718.5|719.4|718.4|719.8|718.8|719.3|718.3|8
1761771600000|2025-10-29 21:00:00|719.3|718.3|720.5|717.5|720.5|718.4|719.1|717.4|0
1761771900000|2025-10-29 21:05:00|720.4|717.4|720.4|717.4|720.6|718.3|719.3|717.4|2
1761772800000|2025-10-29 21:20:00|720.3|717.3|720.3|717.3|720.3|717.3|720.3|717.3|6
1761773100000|2025-10-29 21:25:00|718.3|717|720.1|717.1|720.1|717.1|718.3|717|1
1761773400000|2025-10-29 21:30:00|718.4|717.4|720.1|717.1|720.3|717.4|718.4|717|5
1761774000000|2025-10-29 21:40:00|720|717|720|717|720|717|720|717|8
1761774300000|2025-10-29 21:45:00|||||||||8
1761774600000|2025-10-29 21:50:00|720.1|717.1|720.1|717.1|720.1|717.8|718.8|717.1|0
1761782400000|2025-10-30 00:00:00|717.4|716.4|719|718|719.3|718.3|717.3|716.3|9
1761782700000|2025-10-30 00:05:00|719.3|718.3|719|718|719.3|718.3|718.8|717.8|0
1761783000000|2025-10-30 00:10:00|718.8|717.8|718.4|717.4|718.8|717.8|718.3|717.3|0
1761783300000|2025-10-30 00:15:00|718.3|717.3|718.3|717.3|718.4|717.4|718|717|0
1761783600000|2025-10-30 00:20:00|718.1|717.1|718.3|717.3|718.4|717.4|717.9|716.9|0
1761783900000|2025-10-30 00:25:00|718.4|717.4|718.5|717.5|718.8|717.8|718.1|717.1|1
1761784200000|2025-10-30 00:30:00|718.8|717.8|718.6|717.6|718.8|717.8|718.5|717.5|0
1761784500000|2025-10-30 00:35:00|718.5|717.5|719.3|718.3|719.4|718.4|718.1|717.1|69
1761784800000|2025-10-30 00:40:00|719.1|718.1|719.1|718.1|719.1|718.1|719.1|718.1|3
1761785100000|2025-10-30 00:45:00|719|718|719|718|719.3|718.3|718.8|717.8|2
1761785700000|2025-10-30 00:55:00|719.4|718.4|719.3|718.3|719.8|718.8|719|718|6
1761786000000|2025-10-30 01:00:00|719.5|718.5|718.5|717.5|719.5|718.5|718.4|717.4|5
1761786300000|2025-10-30 01:05:00|718.6|717.6|718.6|717.6|719|718|718.5|717.5|0
1761786600000|2025-10-30 01:10:00|718.5|717.5|717.9|716.9|718.8|717.8|717.8|716.8|0
1761786900000|2025-10-30 01:15:00|718|717|718|717|718.3|717.3|717.8|716.8|0
1761787200000|2025-10-30 01:20:00|717.9|716.9|718.3|717.3|718.3|717.3|717.8|716.8|0
1761787500000|2025-10-30 01:25:00|718|717|718|717|718|717|717.9|716.9|0
1761787800000|2025-10-30 01:30:00|718.3|717.3|718|717|718.3|717.3|717.3|716.3|2
1761788100000|2025-10-30 01:35:00|718.1|717.1|718.5|717.5|719|718|718.1|717.1|0
1761788400000|2025-10-30 01:40:00|718.3|717.3|718.4|717.4|718.5|717.5|717.8|716.8|2
1761788700000|2025-10-30 01:45:00|718.3|717.3|717.3|716.3|718.3|717.3|717.1|716.1|0
1761789000000|2025-10-30 01:50:00|717.5|716.5|717.8|716.8|717.8|716.8|717.3|716.3|0
1761789300000|2025-10-30 01:55:00|717.6|716.6|718|717|718.1|717.1|717.5|716.5|0
1761789600000|2025-10-30 02:00:00|717.8|716.8|717.3|716.3|718|717|717.3|716.3|1
1761789900000|2025-10-30 02:05:00|717.1|716.1|717.3|716.3|717.5|716.5|717.1|716.1|3
1761790200000|2025-10-30 02:10:00|717.4|716.4|717.5|716.5|717.6|716.6|717|716|1
1761790500000|2025-10-30 02:15:00|717.3|716.3|717|716|717.4|716.4|716.6|715.6|12
1761790800000|2025-10-30 02:20:00|716.9|715.9|716.3|715.3|716.9|715.9|716|715|126
1761791100000|2025-10-30 02:25:00|716|715|716.4|715.4|716.5|715.5|716|715|1
1761791400000|2025-10-30 02:30:00|716.5|715.5|717.1|716.1|717.3|716.3|716.4|715.4|5
1761791700000|2025-10-30 02:35:00|717|716|716.6|715.6|717.1|716.1|716.3|715.3|7
1761792000000|2025-10-30 02:40:00|716.8|715.8|716.5|715.5|717|716|716.5|715.5|6
1761792300000|2025-10-30 02:45:00|716.4|715.4|716|715|716.5|715.5|716|715|2
1761792600000|2025-10-30 02:50:00|716.1|715.1|715.4|714.4|716.4|715.4|715.3|714.3|87
1761792900000|2025-10-30 02:55:00|715.5|714.5|715.5|714.5|715.8|714.8|714.9|713.9|6
1761793200000|2025-10-30 03:00:00|716.1|715.1|716.1|715.1|716.1|715.1|716|715|2
1761793500000|2025-10-30 03:05:00|716|715|716.1|715.1|716.1|715.1|716|715|2
1761793800000|2025-10-30 03:10:00|716|715|716|715|716.4|715.4|716|715|1
1761794100000|2025-10-30 03:15:00|716.1|715.1|716.9|715.9|717|716|716.1|715.1|4
1761794400000|2025-10-30 03:20:00|716.8|715.8|716|715|716.9|715.9|715.9|714.9|1
1761794700000|2025-10-30 03:25:00|715.9|714.9|715.8|714.8|716|715|715.8|714.8|2
1761795000000|2025-10-30 03:30:00|715.9|714.9|716.6|715.6|716.6|715.6|715.8|714.8|9
1761795300000|2025-10-30 03:35:00|716.5|715.5|717.4|716.4|717.5|716.5|716.5|715.5|2
1761795600000|2025-10-30 03:40:00|717|716|717.1|716.1|717.1|716.1|717|716|1
1761795900000|2025-10-30 03:45:00|717.4|716.4|717.4|716.4|717.5|716.5|717|716|2
1761796200000|2025-10-30 03:50:00|717.3|716.3|717.3|716.3|717.4|716.4|717.1|716.1|8
1761796500000|2025-10-30 03:55:00|717|716|717.5|716.5|717.8|716.8|717|716|2
1761796800000|2025-10-30 04:00:00|717.6|716.6|717.5|716.5|717.8|716.8|717.5|716.5|1
1761797100000|2025-10-30 04:05:00|717.6|716.6|717|716|717.8|716.8|716.9|715.9|12
1761797400000|2025-10-30 04:10:00|716.8|715.8|715.8|714.8|716.8|715.8|715.5|714.5|8
1761797700000|2025-10-30 04:15:00|715.5|714.5|716.3|715.3|716.4|715.4|715.5|714.5|3
1761798000000|2025-10-30 04:20:00|716|715|714.9|713.9|716.1|715.1|714.9|713.9|7
1761798300000|2025-10-30 04:25:00|715|714|715.3|714.3|715.5|714.5|714.6|713.6|16
1761798600000|2025-10-30 04:30:00|715.5|714.5|715.8|714.8|716.1|715.1|715.4|714.4|3
1761798900000|2025-10-30 04:35:00|715.9|714.9|716.8|715.8|717.8|716.8|715.9|714.9|4
1761799200000|2025-10-30 04:40:00|717|716|714.3|713.3|717.3|716.3|714.3|713.3|8
1761799500000|2025-10-30 04:45:00|714.4|713.4|715.3|714.3|715.8|714.8|714.4|713.4|3
1761799800000|2025-10-30 04:50:00|715|714|716.3|715.3|716.4|715.4|714.8|713.8|3
1761800100000|2025-10-30 04:55:00|715.8|714.8|716|715|716|715|715.5|714.5|1
1761800400000|2025-10-30 05:00:00|715.8|714.8|715.5|714.5|716|715|715.5|714.5|2
1761800700000|2025-10-30 05:05:00|715.6|714.6|716.5|715.5|716.5|715.5|714.9|713.9|7
1761801000000|2025-10-30 05:10:00|716.3|715.3|715.8|714.8|716.3|715.3|715.6|714.6|2
1761801300000|2025-10-30 05:15:00|715.6|714.6|716|715|716|715|715.5|714.5|1
1761801600000|2025-10-30 05:20:00|716.1|715.1|716.1|715.1|716.1|715.1|715.9|714.9|2
1761801900000|2025-10-30 05:25:00|716.3|715.3|716.5|715.5|716.8|715.8|716.3|715.3|2
1761802200000|2025-10-30 05:30:00|716.4|715.4|716.3|715.3|716.4|715.4|715.6|714.6|3
1761802500000|2025-10-30 05:35:00|716.5|715.5|716.5|715.5|716.8|715.8|716.3|715.3|1
1761802800000|2025-10-30 05:40:00|716.6|715.6|714.8|713.8|716.6|715.6|714.5|713.5|12
1761803100000|2025-10-30 05:45:00|714.6|713.6|714.8|713.8|715.3|714.3|714.6|713.6|0
1761803400000|2025-10-30 05:50:00|714.5|713.5|714.8|713.8|715.3|714.3|714.5|713.5|5
1761803700000|2025-10-30 05:55:00|714.9|713.9|715.8|714.8|716|715|714.8|713.8|9
1761804000000|2025-10-30 06:00:00|715.5|714.5|714.8|713.8|715.5|714.5|714.4|713.4|3
1761804300000|2025-10-30 06:05:00|714.9|713.9|714.8|713.8|715|714|714.1|713.1|3
1761804600000|2025-10-30 06:10:00|714.9|713.9|714.5|713.5|715|714|714.4|713.4|13
1761804900000|2025-10-30 06:15:00|714.6|713.6|714.5|713.5|715.1|714.1|713.8|712.8|63
1761805200000|2025-10-30 06:20:00|714.6|713.6|714.3|713.3|714.9|713.9|714.3|713.3|4
1761805500000|2025-10-30 06:25:00|714|713|714|713|714|713|713.8|712.8|10
1761805800000|2025-10-30 06:30:00|714.1|713.1|714|713|714.6|713.6|713.8|712.8|44
1761806100000|2025-10-30 06:35:00|714.1|713.1|715|714|715.3|714.3|713.6|712.6|14
1761806400000|2025-10-30 06:40:00|715.1|714.1|715.3|714.3|716|715|715|714|35
1761806700000|2025-10-30 06:45:00|715|714|713.8|712.8|715|714|713.5|712.5|13
1761807000000|2025-10-30 06:50:00|714|713|713.5|712.5|714.4|713.4|713|712|2
1761807300000|2025-10-30 06:55:00|713.8|712.8|713.8|712.8|714|713|712.8|711.8|30
1761807600000|2025-10-30 07:00:00|713.9|712.9|713.9|712.9|714|713|713.5|712.5|18
1761807900000|2025-10-30 07:05:00|713.8|712.8|714.1|713.1|714.4|713.4|713.8|712.8|3
1761808200000|2025-10-30 07:10:00|714|713|715.8|714.8|715.8|714.8|713.9|712.9|32
1761808500000|2025-10-30 07:15:00|715.9|714.9|715.4|714.4|716.1|715.1|715|714|41
1761808800000|2025-10-30 07:20:00|715.6|714.6|714|713|716|715|713.6|712.6|19
1761809100000|2025-10-30 07:25:00|714.3|713.3|713.5|712.5|714.3|713.3|713.1|712.1|21
1761809400000|2025-10-30 07:30:00|713.4|712.4|713|712|713.5|712.5|712.4|711.4|77
1761809700000|2025-10-30 07:35:00|712.8|711.8|712.5|711.5|713.4|712.4|712.3|711.3|100
1761810000000|2025-10-30 07:40:00|712.4|711.4|713|712|713.3|712.3|712|711|21
1761810300000|2025-10-30 07:45:00|712.9|711.9|711.8|710.8|713.4|712.4|711.1|710.1|168
1761810600000|2025-10-30 07:50:00|711.5|710.5|711.5|710.5|711.8|710.8|710.6|709.6|104
1761810900000|2025-10-30 07:55:00|711.6|710.6|712|711|712.4|711.4|711.5|710.5|180
1761811200000|2025-10-30 08:00:00|712.3|711.3|710.1|709.1|712.5|711.5|710.1|709.1|1273
1761811500000|2025-10-30 08:05:00|710.5|709.5|710.8|709.8|710.9|709.9|709.6|708.6|412
1761811800000|2025-10-30 08:10:00|711.1|710.1|711|710|711.6|710.6|710.9|709.9|268
1761812100000|2025-10-30 08:15:00|710.9|709.9|711.9|710.9|712.3|711.3|710.9|709.9|154
1761812400000|2025-10-30 08:20:00|711.8|710.8|712.4|711.4|712.4|711.4|711.4|710.4|105
1761812700000|2025-10-30 08:25:00|712.1|711.1|711.4|710.4|712.4|711.4|710.9|709.9|318
1761813000000|2025-10-30 08:30:00|711.6|710.6|711.5|710.5|712.3|711.3|710.5|709.5|290
1761813300000|2025-10-30 08:35:00|711.6|710.6|712.4|711.4|712.4|711.4|711|710|196
1761813600000|2025-10-30 08:40:00|712.3|711.3|711.9|710.9|712.4|711.4|711.6|710.6|86
1761813900000|2025-10-30 08:45:00|712|711|711.8|710.8|712|711|711|710|71
1761814200000|2025-10-30 08:50:00|712|711|712.5|711.5|713.3|712.3|711.9|710.9|123
1761814500000|2025-10-30 08:55:00|712.6|711.6|712.5|711.5|712.9|711.9|712|711|59
1761814800000|2025-10-30 09:00:00|712.3|711.3|710.8|709.8|712.6|711.6|710.8|709.8|19
1761815100000|2025-10-30 09:05:00|710.6|709.6|710.5|709.5|711|710|709.6|708.6|108
1761815400000|2025-10-30 09:10:00|710.4|709.4|710.6|709.6|711.1|710.1|710.3|709.3|87
1761815700000|2025-10-30 09:15:00|710.9|709.9|710.5|709.5|711.4|710.4|710|709|626
1761816000000|2025-10-30 09:20:00|710.6|709.6|710.3|709.3|710.6|709.6|710|709|17
1761816300000|2025-10-30 09:25:00|710.5|709.5|711.9|710.9|712|711|710.5|709.5|90
1761816600000|2025-10-30 09:30:00|712|711|710.4|709.4|712.3|711.3|710.3|709.3|61
1761816900000|2025-10-30 09:35:00|710.3|709.3|710.4|709.4|710.8|709.8|710|709|3
1761817200000|2025-10-30 09:40:00|710.5|709.5|712|711|712.1|711.1|710.4|709.4|57
1761817500000|2025-10-30 09:45:00|711.9|710.9|711.3|710.3|712|711|711|710|15
1761817800000|2025-10-30 09:50:00|711.1|710.1|712.3|711.3|712.6|711.6|711.1|710.1|271
1761818100000|2025-10-30 09:55:00|712.1|711.1|713|712|713.1|712.1|712.1|711.1|86
1761818400000|2025-10-30 10:00:00|712.9|711.9|714.4|713.4|715.6|714.6|712.6|711.6|402
1761818700000|2025-10-30 10:05:00|714.3|713.3|712.4|711.4|714.3|713.3|712|711|332
1761819000000|2025-10-30 10:10:00|712.5|711.5|713|712|713.3|712.3|712.1|711.1|96
1761819300000|2025-10-30 10:15:00|712.9|711.9|711.1|710.1|712.9|711.9|710.8|709.8|162
1761819600000|2025-10-30 10:20:00|711|710|710.1|709.1|711.4|710.4|709.6|708.6|296
1761819900000|2025-10-30 10:25:00|710.4|709.4|711.5|710.5|712|711|710.3|709.3|165
1761820200000|2025-10-30 10:30:00|711.4|710.4|711.5|710.5|712|711|711|710|96
1761820500000|2025-10-30 10:35:00|711.4|710.4|712.3|711.3|712.8|711.8|711.3|710.3|235
1761820800000|2025-10-30 10:40:00|712.1|711.1|712.3|711.3|712.8|711.8|711.8|710.8|27
1761821100000|2025-10-30 10:45:00|712.4|711.4|711|710|712.5|711.5|711|710|41
1761821400000|2025-10-30 10:50:00|711.1|710.1|710.9|709.9|711.4|710.4|709.1|708.1|661
1761821700000|2025-10-30 10:55:00|711|710|711.4|710.4|711.5|710.5|710.8|709.8|82
1761822000000|2025-10-30 11:00:00|711|710|711.6|710.6|712.1|711.1|710.6|709.6|149
1761822300000|2025-10-30 11:05:00|711.5|710.5|711.1|710.1|711.5|710.5|710.9|709.9|21
1761822600000|2025-10-30 11:10:00|711.4|710.4|710.5|709.5|711.4|710.4|710.4|709.4|115
1761822900000|2025-10-30 11:15:00|710.4|709.4|709.8|708.8|710.6|709.6|709.8|708.8|657
1761823200000|2025-10-30 11:20:00|709.9|708.9|710.4|709.4|710.4|709.4|709.6|708.6|270
1761823500000|2025-10-30 11:25:00|710.5|709.5|709.9|708.9|710.5|709.5|709.1|708.1|647
1761823800000|2025-10-30 11:30:00|709.8|708.8|710.5|709.5|710.6|709.6|709.1|708.1|105
1761824100000|2025-10-30 11:35:00|710.6|709.6|712|711|712.3|711.3|710.4|709.4|799
1761824400000|2025-10-30 11:40:00|711.9|710.9|711.4|710.4|712.6|711.6|711|710|502
1761824700000|2025-10-30 11:45:00|711.6|710.6|712.1|711.1|712.1|711.1|711|710|51
1761825000000|2025-10-30 11:50:00|712.3|711.3|712.8|711.8|713.1|712.1|712|711|38
1761825300000|2025-10-30 11:55:00|712.9|711.9|712.9|711.9|714.3|713.3|712.6|711.6|212
1761825600000|2025-10-30 12:00:00|712.8|711.8|712.3|711.3|712.8|711.8|711.9|710.9|32
1761825900000|2025-10-30 12:05:00|712.1|711.1|712.8|711.8|713.4|712.4|712.1|711.1|105
1761826200000|2025-10-30 12:10:00|712.5|711.5|711.8|710.8|712.6|711.6|711.8|710.8|223
1761826500000|2025-10-30 12:15:00|711.6|710.6|710.3|709.3|711.9|710.9|710|709|142
1761826800000|2025-10-30 12:20:00|710.1|709.1|712.4|711.4|712.5|711.5|710|709|276
1761827100000|2025-10-30 12:25:00|712.6|711.6|712.3|711.3|712.6|711.6|711.9|710.9|64
1761827400000|2025-10-30 12:30:00|712.4|711.4|712.6|711.6|713.1|712.1|712.3|711.3|287
1761827700000|2025-10-30 12:35:00|712.5|711.5|711.4|710.4|713.3|712.3|711.4|710.4|60
1761828000000|2025-10-30 12:40:00|711.5|710.5|708.9|707.9|711.6|710.6|708.9|707.9|535
1761828300000|2025-10-30 12:45:00|709|708|710.8|709.8|710.9|709.9|709|708|48
1761828600000|2025-10-30 12:50:00|710.9|709.9|711.5|710.5|712|711|710.8|709.8|35
1761828900000|2025-10-30 12:55:00|711.4|710.4|711.8|710.8|712|711|711.4|710.4|25
1761829200000|2025-10-30 13:00:00|711.6|710.6|711.1|710.1|711.9|710.9|709.1|708.1|372
1761829500000|2025-10-30 13:05:00|711|710|711|710|711.4|710.4|710.4|709.4|121
1761829800000|2025-10-30 13:10:00|711.1|710.1|712.1|711.1|712.9|711.9|711.1|710.1|643
1761830100000|2025-10-30 13:15:00|712|711|712.5|711.5|712.8|711.8|711.4|710.4|78
1761830400000|2025-10-30 13:20:00|712.6|711.6|713.1|712.1|713.1|712.1|712.4|711.4|107
1761830700000|2025-10-30 13:25:00|713|712|712.8|711.8|713.1|712.1|712|711|611
1761831000000|2025-10-30 13:30:00|712.6|711.6|712.9|711.9|713.6|712.6|712.4|711.4|792
1761831300000|2025-10-30 13:35:00|712.6|711.6|712.3|711.3|712.9|711.9|711.4|710.4|128
1761831600000|2025-10-30 13:40:00|712.1|711.1|712.6|711.6|712.6|711.6|711.1|710.1|291
1761831900000|2025-10-30 13:45:00|712.5|711.5|713.1|712.1|713.9|712.9|712.4|711.4|209
1761832200000|2025-10-30 13:50:00|713|712|713.3|712.3|714|713|712.9|711.9|154
1761832500000|2025-10-30 13:55:00|713.4|712.4|712.4|711.4|713.4|712.4|712|711|139
1761832800000|2025-10-30 14:00:00|712.3|711.3|712|711|713.4|712.4|711.8|710.8|496
1761833100000|2025-10-30 14:05:00|712.1|711.1|713.3|712.3|713.4|712.4|712|711|139
1761833400000|2025-10-30 14:10:00|713.4|712.4|713.6|712.6|714.1|713.1|713.1|712.1|149
1761833700000|2025-10-30 14:15:00|713.5|712.5|714.6|713.6|714.9|713.9|713.5|712.5|1347
1761834000000|2025-10-30 14:20:00|714.4|713.4|715.1|714.1|715.1|714.1|714|713|383
1761834300000|2025-10-30 14:25:00|714.9|713.9|716.9|715.9|716.9|715.9|714.9|713.9|1717
1761834600000|2025-10-30 14:30:00|717|716|717.9|716.9|718.4|717.4|716.9|715.9|1698
1761834900000|2025-10-30 14:35:00|717.8|716.8|716.9|715.9|718|717|716.1|715.1|581
1761835200000|2025-10-30 14:40:00|717|716|718.5|717.5|718.5|717.5|716.9|715.9|42
1761835500000|2025-10-30 14:45:00|718.6|717.6|720.4|719.4|720.6|719.6|718.6|717.6|367
1761835800000|2025-10-30 14:50:00|720.5|719.5|719|718|720.6|719.6|718.1|717.1|1035
1761836100000|2025-10-30 14:55:00|718.9|717.9|720.8|719.8|720.8|719.8|717.9|716.9|403
1761836400000|2025-10-30 15:00:00|720.6|719.6|721.9|720.9|721.9|720.9|720.4|719.4|894
1761836700000|2025-10-30 15:05:00|722|721|722.9|721.9|723.1|722.1|721.9|720.9|265
1761837000000|2025-10-30 15:10:00|723|722|723.1|722.1|723.8|722.8|722.5|721.5|132
1761837300000|2025-10-30 15:15:00|723|722|723|722|723.8|722.8|722|721|1218
1761837600000|2025-10-30 15:20:00|723.1|722.1|722.6|721.6|723.4|722.4|721.6|720.6|136
1761837900000|2025-10-30 15:25:00|722.5|721.5|722.3|721.3|722.6|721.6|721.6|720.6|495
1761838200000|2025-10-30 15:30:00|722.1|721.1|721.6|720.6|722.4|721.4|721.4|720.4|1364
1761838500000|2025-10-30 15:35:00|721.5|720.5|722.6|721.6|722.9|721.9|721.1|720.1|361
1761838800000|2025-10-30 15:40:00|722.8|721.8|722|721|722.9|721.9|721.6|720.6|193
1761839100000|2025-10-30 15:45:00|721.9|720.9|722.8|721.8|722.8|721.8|721.1|720.1|85
1761839400000|2025-10-30 15:50:00|722.6|721.6|722.9|721.9|723.4|722.4|722.6|721.6|115
1761839700000|2025-10-30 15:55:00|723|722|721.9|720.9|723.1|722.1|721.6|720.6|127
1761840000000|2025-10-30 16:00:00|722.1|721.1|722.6|721.6|722.6|721.6|721.9|720.9|558
1761840300000|2025-10-30 16:05:00|722.5|721.5|724.1|723.1|724.4|723.4|722.5|721.5|1666
1761840600000|2025-10-30 16:10:00|724|723|724.4|723.4|725.9|724.9|723.9|722.9|746
1761840900000|2025-10-30 16:15:00|724.1|723.1|724.5|723.5|724.9|723.9|723.3|722.3|720
1761841200000|2025-10-30 16:20:00|724.4|723.4|722.8|721.8|724.4|723.4|722.4|721.4|954
1761841500000|2025-10-30 16:25:00|722.6|721.6|723.6|722.6|723.9|722.9|722.6|721.6|641
1761841800000|2025-10-30 16:30:00|723.8|722.8|723.4|722.4|723.9|722.9|723|722|605
1761842100000|2025-10-30 16:35:00|723.6|722.6|724.3|723.3|724.3|723.3|723.4|722.4|640
1761842400000|2025-10-30 16:40:00|724.1|723.1|724.6|723.6|725|724|724|723|129
1761842700000|2025-10-30 16:45:00|724.8|723.8|724.4|723.4|725.3|724.3|724.3|723.3|144
1761843000000|2025-10-30 16:50:00|724.5|723.5|724.3|723.3|724.9|723.9|723.9|722.9|724
1761843300000|2025-10-30 16:55:00|724.1|723.1|724.3|723.3|724.6|723.6|724|723|28
1761843600000|2025-10-30 17:00:00|724.1|723.1|724.1|723.1|724.6|723.6|723.9|722.9|85
1761843900000|2025-10-30 17:05:00|724.4|723.4|724.5|723.5|724.6|723.6|723.9|722.9|47
1761844200000|2025-10-30 17:10:00|724.6|723.6|724.8|723.8|725.1|724.1|724.5|723.5|218
1761844500000|2025-10-30 17:15:00|724.6|723.6|724.8|723.8|724.9|723.9|724.5|723.5|80
1761844800000|2025-10-30 17:20:00|724.6|723.6|725.3|724.3|725.3|724.3|724.6|723.6|129
1761845100000|2025-10-30 17:25:00|725.4|724.4|726.1|725.1|726.1|725.1|725.3|724.3|215
1761845400000|2025-10-30 17:30:00|726.3|725.3|727.3|726.3|727.3|726.3|725.8|724.8|2321
1761845700000|2025-10-30 17:35:00|727.1|726.1|727.1|726.1|727.1|726.1|726.4|725.4|240
1761846000000|2025-10-30 17:40:00|727|726|728.8|727.8|728.8|727.8|726.8|725.8|814
1761846300000|2025-10-30 17:45:00|728.6|727.6|728.1|727.1|728.6|727.6|727.8|726.8|612
1761846600000|2025-10-30 17:50:00|728.3|727.3|725.3|724.3|728.3|727.3|725.1|724.1|406
1761846900000|2025-10-30 17:55:00|725.4|724.4|725.6|724.6|726.3|725.3|725.4|724.4|98
1761847200000|2025-10-30 18:00:00|725.5|724.5|724.4|723.4|725.8|724.8|724.3|723.3|81
1761847500000|2025-10-30 18:05:00|724.1|723.1|724.8|723.8|725.4|724.4|723.9|722.9|480
1761847800000|2025-10-30 18:10:00|724.9|723.9|725.1|724.1|725.4|724.4|724.6|723.6|37
1761848100000|2025-10-30 18:15:00|725|724|725.1|724.1|725.3|724.3|724.8|723.8|10
1761848400000|2025-10-30 18:20:00|725|724|724.9|723.9|725.3|724.3|724.4|723.4|69
1761848700000|2025-10-30 18:25:00|724.8|723.8|724.6|723.6|726.6|725.6|724.6|723.6|472
1761849000000|2025-10-30 18:30:00|724.8|723.8|724.3|723.3|725|724|723.1|722.1|633
1761849300000|2025-10-30 18:35:00|724.1|723.1|721.4|720.4|724.6|723.6|721.1|720.1|1578
1761849600000|2025-10-30 18:40:00|721.1|720.1|722.8|721.8|722.8|721.8|721.1|720.1|90
1761849900000|2025-10-30 18:45:00|722.9|721.9|723.1|722.1|723.1|722.1|722.8|721.8|62
1761850200000|2025-10-30 18:50:00|723|722|722.5|721.5|723.1|722.1|722.1|721.1|33
1761850500000|2025-10-30 18:55:00|722.4|721.4|721.5|720.5|722.5|721.5|721.5|720.5|48
1761850800000|2025-10-30 19:00:00|721.6|720.6|722|721|722.3|721.3|721.3|720.3|84
1761851100000|2025-10-30 19:05:00|722.1|721.1|722|721|722.3|721.3|721.6|720.6|10
1761851400000|2025-10-30 19:10:00|722.1|721.1|721.6|720.6|722.3|721.3|721.5|720.5|0
1761851700000|2025-10-30 19:15:00|721.8|720.8|721.3|720.3|721.8|720.8|721|720|0
1761852000000|2025-10-30 19:20:00|721|720|721.5|720.5|722|721|721|720|36
1761852300000|2025-10-30 19:25:00|721.6|720.6|721.5|720.5|722|721|721.3|720.3|20
1761852600000|2025-10-30 19:30:00|721.6|720.6|720.8|719.8|721.6|720.6|720.8|719.8|1
1761852900000|2025-10-30 19:35:00|720.6|719.6|720.5|719.5|720.6|719.6|720.3|719.3|23
1761853200000|2025-10-30 19:40:00|720.6|719.6|720.8|719.8|720.8|719.8|720.4|719.4|32
1761853500000|2025-10-30 19:45:00|720.6|719.6|719.9|718.9|720.8|719.8|719.9|718.9|45
1761853800000|2025-10-30 19:50:00|720|719|719.9|718.9|720.3|719.3|719.3|718.3|13
1761854100000|2025-10-30 19:55:00|719.8|718.8|719.5|718.5|719.8|718.8|719.5|718.5|22
1761854400000|2025-10-30 20:00:00|719.3|718.3|720|719|720.1|719.1|719.3|718.3|0
1761854700000|2025-10-30 20:05:00|719.9|718.9|719.4|718.4|720|719|719.3|718.3|0
1761855000000|2025-10-30 20:10:00|719.3|718.3|719.1|718.1|719.5|718.5|719.1|718.1|0
1761855300000|2025-10-30 20:15:00|719.3|718.3|719.3|718.3|719.3|718.3|718.8|717.8|8
1761855600000|2025-10-30 20:20:00|719.4|718.4|719.5|718.5|719.6|718.6|719.3|718.3|0
1761855900000|2025-10-30 20:25:00|719.3|718.3|719.8|718.8|720|719|719.3|718.3|0
1761856200000|2025-10-30 20:30:00|719.4|718.4|719.4|718.4|719.8|718.8|719.3|718.3|0
1761856500000|2025-10-30 20:35:00|719.5|718.5|719.5|718.5|719.5|718.5|719.3|718.3|0
1761856800000|2025-10-30 20:40:00|719.6|718.6|719.3|718.3|719.6|718.6|719.1|718.1|1
1761857100000|2025-10-30 20:45:00|719.5|718.5|718.8|717.8|719.5|718.5|718.8|717.8|194
1761857400000|2025-10-30 20:50:00|718.6|717.6|719|718|719.3|718.3|718.6|717.6|4
1761857700000|2025-10-30 20:55:00|718.9|717.9|718.3|717.3|719|718|718.3|717.3|153
1761858000000|2025-10-30 21:00:00|718.4|717.4|719.6|716.6|719.6|717.5|718.4|716.6|0
1761858300000|2025-10-30 21:05:00|718.5|717.5|718.5|717.5|718.5|717.5|718.5|717.5|151
1761859200000|2025-10-30 21:20:00|719.6|716.6|719.6|716.6|719.6|716.6|719.6|716.6|0
1761860700000|2025-10-30 21:45:00|718.5|717.5|718.5|717.5|718.5|717.5|718.5|717.5|0
1761861000000|2025-10-30 21:50:00|719.6|716.6|719.8|716.8|719.8|716.8|719.6|716.6|0
1761861300000|2025-10-30 21:55:00|||||||||1
1761868800000|2025-10-31 00:00:00|718.9|717.9|717.6|716.6|718.9|717.9|717.4|716.4|16
1761869100000|2025-10-31 00:05:00|717.5|716.5|718.3|717.3|718.3|717.3|717.3|716.3|10
1761869400000|2025-10-31 00:10:00|718|717|718.1|717.1|718.5|717.5|718|717|5
1761869700000|2025-10-31 00:15:00|718|717|717.9|716.9|718|717|717.8|716.8|0
1761870000000|2025-10-31 00:20:00|718|717|717.5|716.5|718|717|717.5|716.5|1
1761870300000|2025-10-31 00:25:00|718|717|717.8|716.8|718|717|717.8|716.8|1
1761870600000|2025-10-31 00:30:00|717.9|716.9|717.8|716.8|717.9|716.9|717.5|716.5|2
1761870900000|2025-10-31 00:35:00|717.6|716.6|717.5|716.5|717.8|716.8|717.5|716.5|0
1761871200000|2025-10-31 00:40:00|717.6|716.6|718|717|718.1|717.1|717.5|716.5|2
1761871500000|2025-10-31 00:45:00|717.9|716.9|718|717|718|717|717.9|716.9|0
1761871800000|2025-10-31 00:50:00|717.9|716.9|717.9|716.9|718.3|717.3|717.9|716.9|0
1761872100000|2025-10-31 00:55:00|718|717|717.6|716.6|718|717|717.6|716.6|1
1761872400000|2025-10-31 01:00:00|717.5|716.5|717.8|716.8|718|717|717.4|716.4|5
1761872700000|2025-10-31 01:05:00|717.6|716.6|717.8|716.8|718|717|717.3|716.3|2
1761873000000|2025-10-31 01:10:00|717.6|716.6|718.6|717.6|718.6|717.6|717.6|716.6|7
1761873300000|2025-10-31 01:15:00|718.5|717.5|718.1|717.1|718.6|717.6|718|717|3
1761873600000|2025-10-31 01:20:00|718|717|718.1|717.1|718.3|717.3|718|717|0
1761873900000|2025-10-31 01:25:00|718.3|717.3|716.3|715.3|718.4|717.4|716.3|715.3|268
1761874200000|2025-10-31 01:30:00|716.4|715.4|717.3|716.3|717.3|716.3|715.6|714.6|152
1761874500000|2025-10-31 01:35:00|717|716|716.5|715.5|717.3|716.3|716.4|715.4|4
1761874800000|2025-10-31 01:40:00|716.6|715.6|716.5|715.5|716.6|715.6|716.3|715.3|0
1761875100000|2025-10-31 01:45:00|716.6|715.6|716.5|715.5|716.6|715.6|716.1|715.1|2
1761875400000|2025-10-31 01:50:00|716.8|715.8|716.3|715.3|716.8|715.8|716.3|715.3|1
1761875700000|2025-10-31 01:55:00|716.5|715.5|716.5|715.5|716.8|715.8|716.5|715.5|0
1761876000000|2025-10-31 02:00:00|716.4|715.4|716.6|715.6|716.6|715.6|716|715|3
1761876300000|2025-10-31 02:05:00|716.5|715.5|716.5|715.5|716.9|715.9|716.4|715.4|1
1761876600000|2025-10-31 02:10:00|716.4|715.4|716.5|715.5|716.5|715.5|716.4|715.4|2
1761876900000|2025-10-31 02:15:00|716.3|715.3|715.9|714.9|716.4|715.4|715.9|714.9|1
1761877200000|2025-10-31 02:20:00|715.6|714.6|715.5|714.5|716.1|715.1|715.4|714.4|2
1761877500000|2025-10-31 02:25:00|715.4|714.4|715.1|714.1|715.4|714.4|714.9|713.9|17
1761877800000|2025-10-31 02:30:00|715.3|714.3|715.4|714.4|715.4|714.4|714.8|713.8|5
1761878100000|2025-10-31 02:35:00|715.3|714.3|715.8|714.8|716|715|715|714|2
1761878400000|2025-10-31 02:40:00|715.5|714.5|715.8|714.8|716|715|715.5|714.5|2
1761878700000|2025-10-31 02:45:00|715.6|714.6|716.3|715.3|716.5|715.5|715.6|714.6|2
1761879000000|2025-10-31 02:50:00|716.4|715.4|716.5|715.5|716.5|715.5|716.3|715.3|9
1761879300000|2025-10-31 02:55:00|716.8|715.8|716.1|715.1|716.8|715.8|716|715|2
1761879600000|2025-10-31 03:00:00|716|715|715.9|714.9|716.1|715.1|715.9|714.9|1
1761879900000|2025-10-31 03:05:00|715.8|714.8|715.6|714.6|715.9|714.9|715.6|714.6|2
1761880200000|2025-10-31 03:10:00|715.8|714.8|715.6|714.6|715.8|714.8|715.4|714.4|1
1761880500000|2025-10-31 03:15:00|715.5|714.5|715.5|714.5|715.6|714.6|715.4|714.4|3
1761880800000|2025-10-31 03:20:00|715.4|714.4|715.8|714.8|716|715|715.4|714.4|1
1761881100000|2025-10-31 03:25:00|715.6|714.6|715.3|714.3|715.6|714.6|715|714|4
1761881400000|2025-10-31 03:30:00|715.5|714.5|715.4|714.4|715.8|714.8|715.4|714.4|1
1761881700000|2025-10-31 03:35:00|715.5|714.5|715.3|714.3|715.6|714.6|715.1|714.1|3
1761882000000|2025-10-31 03:40:00|715.4|714.4|715.3|714.3|715.4|714.4|715.1|714.1|1
1761882300000|2025-10-31 03:45:00|715.1|714.1|715.4|714.4|715.4|714.4|715.1|714.1|1
1761882600000|2025-10-31 03:50:00|715.3|714.3|715.4|714.4|715.4|714.4|715.3|714.3|2
1761882900000|2025-10-31 03:55:00|||||||||7
1761883200000|2025-10-31 04:00:00|715.3|714.3|715.1|714.1|715.3|714.3|715.1|714.1|15
1761883500000|2025-10-31 04:05:00|715.3|714.3|715.4|714.4|715.4|714.4|715.1|714.1|13
1761883800000|2025-10-31 04:10:00|715.6|714.6|715.6|714.6|715.6|714.6|715.4|714.4|13
1761884100000|2025-10-31 04:15:00|715.8|714.8|715.8|714.8|715.8|714.8|715.6|714.6|2
1761884400000|2025-10-31 04:20:00|715.6|714.6|715.4|714.4|715.6|714.6|715.4|714.4|1
1761884700000|2025-10-31 04:25:00|715.6|714.6|715.9|714.9|715.9|714.9|715.6|714.6|3
1761885000000|2025-10-31 04:30:00|715.8|714.8|715.1|714.1|715.9|714.9|715.1|714.1|1
1761885300000|2025-10-31 04:35:00|715.3|714.3|715.3|714.3|715.4|714.4|715.3|714.3|4
1761885600000|2025-10-31 04:40:00|715.4|714.4|715.3|714.3|715.4|714.4|715.3|714.3|1
1761885900000|2025-10-31 04:45:00|715.4|714.4|715.4|714.4|715.4|714.4|715.4|714.4|2
1761886200000|2025-10-31 04:50:00|715.3|714.3|715.4|714.4|715.4|714.4|715.3|714.3|2
1761886500000|2025-10-31 04:55:00|715.6|714.6|715.8|714.8|716|715|715.6|714.6|72
1761886800000|2025-10-31 05:00:00|715.9|714.9|716|715|716|715|715.6|714.6|1
1761887100000|2025-10-31 05:05:00|715.9|714.9|716|715|716.3|715.3|715.8|714.8|1
1761887400000|2025-10-31 05:10:00|715.5|714.5|716|715|716.3|715.3|715.5|714.5|6
1761887700000|2025-10-31 05:15:00|715.9|714.9|715.6|714.6|716|715|715.6|714.6|3
1761888000000|2025-10-31 05:20:00|715.8|714.8|715.5|714.5|715.8|714.8|715.3|714.3|2
1761888300000|2025-10-31 05:25:00|715.3|714.3|715|714|715.3|714.3|714.9|713.9|5
1761888600000|2025-10-31 05:30:00|715.3|714.3|715.8|714.8|715.8|714.8|715|714|3
1761888900000|2025-10-31 05:35:00|715.6|714.6|717.3|716.3|717.3|716.3|715.6|714.6|48
1761889200000|2025-10-31 05:40:00|717|716|716.6|715.6|717.4|716.4|716.6|715.6|2
1761889500000|2025-10-31 05:45:00|716.5|715.5|716.3|715.3|716.6|715.6|716.1|715.1|37
1761889800000|2025-10-31 05:50:00|716.4|715.4|716.6|715.6|716.8|715.8|715.9|714.9|7
1761890100000|2025-10-31 05:55:00|716.5|715.5|716.3|715.3|716.8|715.8|716.3|715.3|8
1761890400000|2025-10-31 06:00:00|716|715|716.5|715.5|716.5|715.5|715.5|714.5|5
1761890700000|2025-10-31 06:05:00|716.8|715.8|716.8|715.8|717|716|716.5|715.5|0
1761891000000|2025-10-31 06:10:00|717|716|717.5|716.5|717.5|716.5|716.6|715.6|4
1761891300000|2025-10-31 06:15:00|717.8|716.8|719.1|718.1|719.3|718.3|717.5|716.5|27
1761891600000|2025-10-31 06:20:00|719.3|718.3|719.3|718.3|719.8|718.8|719.1|718.1|37
1761891900000|2025-10-31 06:25:00|719.5|718.5|719.3|718.3|719.8|718.8|719.1|718.1|1
1761892200000|2025-10-31 06:30:00|719.1|718.1|717|716|719.5|718.5|717|716|110
1761892500000|2025-10-31 06:35:00|717.1|716.1|717.5|716.5|717.5|716.5|717|716|3
1761892800000|2025-10-31 06:40:00|717.6|716.6|717.8|716.8|718.5|717.5|717.4|716.4|3
1761893100000|2025-10-31 06:45:00|718|717|718.5|717.5|719.3|718.3|718|717|65
1761893400000|2025-10-31 06:50:00|718.8|717.8|719.9|718.9|720.5|719.5|718.3|717.3|137
1761893700000|2025-10-31 06:55:00|720|719|721.3|720.3|722.1|721.1|720|719|453
1761894000000|2025-10-31 07:00:00|721.8|720.8|720|719|722|721|719.8|718.8|129
1761894300000|2025-10-31 07:05:00|719.9|718.9|721.3|720.3|722.8|721.8|719.8|718.8|221
1761894600000|2025-10-31 07:10:00|721.4|720.4|720.1|719.1|722.3|721.3|720.1|719.1|131
1761894900000|2025-10-31 07:15:00|720.3|719.3|719.8|718.8|720.5|719.5|718.6|717.6|118
1761895200000|2025-10-31 07:20:00|720.3|719.3|720|719|720.3|719.3|719.3|718.3|69
1761895500000|2025-10-31 07:25:00|719.8|718.8|721.3|720.3|721.3|720.3|719.6|718.6|29
1761895800000|2025-10-31 07:30:00|721.1|720.1|720.9|719.9|721.4|720.4|719.8|718.8|82
1761896100000|2025-10-31 07:35:00|721.4|720.4|721.3|720.3|722|721|720.4|719.4|121
1761896400000|2025-10-31 07:40:00|721|720|720|719|721.4|720.4|719.6|718.6|44
1761896700000|2025-10-31 07:45:00|719.8|718.8|720.8|719.8|720.8|719.8|718.5|717.5|170
1761897000000|2025-10-31 07:50:00|720.5|719.5|720.5|719.5|720.9|719.9|720.3|719.3|80
1761897300000|2025-10-31 07:55:00|720.3|719.3|720.1|719.1|721|720|719.9|718.9|45
1761897600000|2025-10-31 08:00:00|720.3|719.3|719|718|720.8|719.8|718.6|717.6|181
1761897900000|2025-10-31 08:05:00|719.3|718.3|721.3|720.3|721.8|720.8|719.3|718.3|399
1761898200000|2025-10-31 08:10:00|721|720|721.6|720.6|722.8|721.8|720.6|719.6|577
1761898500000|2025-10-31 08:15:00|721|720|723.9|722.9|723.9|722.9|720.5|719.5|477
1761898800000|2025-10-31 08:20:00|724.1|723.1|723.4|722.4|724.3|723.3|722.1|721.1|521
1761899100000|2025-10-31 08:25:00|723.5|722.5|723.4|722.4|724.1|723.1|722.6|721.6|407
1761899400000|2025-10-31 08:30:00|723.3|722.3|722.6|721.6|724|723|721.8|720.8|554
1761899700000|2025-10-31 08:35:00|722.8|721.8|723|722|724|723|722|721|289
1761900000000|2025-10-31 08:40:00|722.9|721.9|721.9|720.9|723|722|721.5|720.5|410
1761900300000|2025-10-31 08:45:00|722|721|720.5|719.5|722.1|721.1|719.8|718.8|1184
1761900600000|2025-10-31 08:50:00|720.6|719.6|718.3|717.3|720.8|719.8|718|717|328
1761900900000|2025-10-31 08:55:00|718.5|717.5|719|718|719.9|718.9|717.5|716.5|2079
1761901200000|2025-10-31 09:00:00|718.8|717.8|719|718|719.8|718.8|718.3|717.3|780
1761901500000|2025-10-31 09:05:00|718.8|717.8|716.1|715.1|719|718|716|715|198
1761901800000|2025-10-31 09:10:00|716|715|716.5|715.5|716.8|715.8|715.6|714.6|1829
1761902100000|2025-10-31 09:15:00|716.6|715.6|717|716|718.8|717.8|716.5|715.5|327
1761902400000|2025-10-31 09:20:00|716.8|715.8|718.8|717.8|719|718|716.5|715.5|329
1761902700000|2025-10-31 09:25:00|719|718|718.5|717.5|719|718|717|716|469
1761903000000|2025-10-31 09:30:00|718.3|717.3|717.8|716.8|719|718|717|716|169
1761903300000|2025-10-31 09:35:00|718|717|718.5|717.5|718.5|717.5|717.5|716.5|97
1761903600000|2025-10-31 09:40:00|718.4|717.4|717.8|716.8|718.6|717.6|717.8|716.8|29
1761903900000|2025-10-31 09:45:00|717.5|716.5|719|718|719.3|718.3|717|716|44
1761904200000|2025-10-31 09:50:00|718.9|717.9|716.9|715.9|718.9|717.9|716.9|715.9|237
1761904500000|2025-10-31 09:55:00|716.6|715.6|716.5|715.5|717|716|716.3|715.3|81
1761904800000|2025-10-31 10:00:00|716.8|715.8|717.5|716.5|718|717|716.8|715.8|56
1761905100000|2025-10-31 10:05:00|717.8|716.8|717.9|716.9|718.4|717.4|717.5|716.5|128
1761905400000|2025-10-31 10:10:00|717.8|716.8|716.4|715.4|717.8|716.8|716.4|715.4|278
1761905700000|2025-10-31 10:15:00|716.3|715.3|714.5|713.5|716.5|715.5|714.4|713.4|1022
1761906000000|2025-10-31 10:20:00|714.8|713.8|716|715|716.4|715.4|714.8|713.8|103
1761906300000|2025-10-31 10:25:00|715.9|714.9|717.8|716.8|718.1|717.1|715.9|714.9|145
1761906600000|2025-10-31 10:30:00|718|717|717.8|716.8|718.9|717.9|717.8|716.8|73
1761906900000|2025-10-31 10:35:00|718|717|717.4|716.4|718|717|716.8|715.8|134
1761907200000|2025-10-31 10:40:00|717.3|716.3|717.5|716.5|717.9|716.9|717.1|716.1|83
1761907500000|2025-10-31 10:45:00|717.4|716.4|716.3|715.3|717.8|716.8|716.3|715.3|60
1761907800000|2025-10-31 10:50:00|716.5|715.5|717.3|716.3|717.5|716.5|716.5|715.5|340
1761908100000|2025-10-31 10:55:00|717.1|716.1|718.8|717.8|719.3|718.3|716.9|715.9|294
1761908400000|2025-10-31 11:00:00|718.9|717.9|718.8|717.8|719.3|718.3|718.5|717.5|2
1761908700000|2025-10-31 11:05:00|719|718|720.4|719.4|720.4|719.4|718.9|717.9|318
1761909000000|2025-10-31 11:10:00|720.3|719.3|719.8|718.8|720.8|719.8|719.4|718.4|291
1761909300000|2025-10-31 11:15:00|719.9|718.9|718.9|717.9|719.9|718.9|718.5|717.5|29
1761909600000|2025-10-31 11:20:00|718.8|717.8|719.5|718.5|720.4|719.4|718.8|717.8|129
1761909900000|2025-10-31 11:25:00|719.6|718.6|719.8|718.8|720.5|719.5|719|718|144
1761910200000|2025-10-31 11:30:00|719.6|718.6|721.5|720.5|721.9|720.9|719.3|718.3|338
1761910500000|2025-10-31 11:35:00|721.3|720.3|720.8|719.8|722.1|721.1|720.5|719.5|155
1761910800000|2025-10-31 11:40:00|720.9|719.9|721.1|720.1|721.5|720.5|720.8|719.8|99
1761911100000|2025-10-31 11:45:00|721.5|720.5|720.8|719.8|721.9|720.9|720.6|719.6|47
1761911400000|2025-10-31 11:50:00|720.9|719.9|719.4|718.4|720.9|719.9|718.9|717.9|315
1761911700000|2025-10-31 11:55:00|719.3|718.3|718.9|717.9|719.4|718.4|718.3|717.3|156
1761912000000|2025-10-31 12:00:00|718.8|717.8|717.6|716.6|718.8|717.8|717.3|716.3|290
1761912300000|2025-10-31 12:05:00|717.5|716.5|718.8|717.8|719|718|717.4|716.4|84
1761912600000|2025-10-31 12:10:00|718.6|717.6|718.3|717.3|720.1|719.1|717.8|716.8|97
1761912900000|2025-10-31 12:15:00|718.4|717.4|717.9|716.9|719|718|717.1|716.1|100
1761913200000|2025-10-31 12:20:00|717.8|716.8|717.5|716.5|718.5|717.5|717.5|716.5|208
1761913500000|2025-10-31 12:25:00|717.3|716.3|718.3|717.3|718.5|717.5|717.1|716.1|136
1761913800000|2025-10-31 12:30:00|718.5|717.5|718.4|717.4|719.4|718.4|718.3|717.3|104
1761914100000|2025-10-31 12:35:00|718.1|717.1|722.9|721.9|723.3|722.3|717.9|716.9|426
1761914400000|2025-10-31 12:40:00|723|722|721.9|720.9|723.1|722.1|721.8|720.8|175
1761914700000|2025-10-31 12:45:00|721.6|720.6|720.9|719.9|722.4|721.4|720.4|719.4|213
1761915000000|2025-10-31 12:50:00|720.8|719.8|722.3|721.3|722.5|721.5|720.4|719.4|496
1761915300000|2025-10-31 12:55:00|722.5|721.5|721.8|720.8|722.5|721.5|721.4|720.4|68
1761915600000|2025-10-31 13:00:00|721.9|720.9|724.9|723.9|725.4|724.4|721.9|720.9|337
1761915900000|2025-10-31 13:05:00|725|724|725|724|728.1|727.1|724.8|723.8|383
1761916200000|2025-10-31 13:10:00|724.9|723.9|725.8|724.8|726.1|725.1|724.1|723.1|71
1761916500000|2025-10-31 13:15:00|725.6|724.6|723.4|722.4|725.6|724.6|723|722|408
1761916800000|2025-10-31 13:20:00|723.3|722.3|724.6|723.6|724.6|723.6|723|722|227
1761917100000|2025-10-31 13:25:00|724.8|723.8|724.1|723.1|725.6|724.6|723.6|722.6|275
1761917400000|2025-10-31 13:30:00|723.9|722.9|722.8|721.8|724.6|723.6|722.8|721.8|169
1761917700000|2025-10-31 13:35:00|722.6|721.6|724.8|723.8|725.4|724.4|722.6|721.6|199
1761918000000|2025-10-31 13:40:00|724.6|723.6|725.8|724.8|725.8|724.8|724.4|723.4|122
1761918300000|2025-10-31 13:45:00|725.6|724.6|725|724|725.9|724.9|724.4|723.4|62
1761918600000|2025-10-31 13:50:00|725.1|724.1|726.1|725.1|726.1|725.1|724.8|723.8|101
1761918900000|2025-10-31 13:55:00|726|725|725.9|724.9|726.1|725.1|724.1|723.1|135
1761919200000|2025-10-31 14:00:00|726|725|722.4|721.4|726.1|725.1|722.4|721.4|160
1761919500000|2025-10-31 14:05:00|722.3|721.3|722.1|721.1|722.6|721.6|721.6|720.6|575
1761919800000|2025-10-31 14:10:00|722.3|721.3|721.4|720.4|723.1|722.1|720.9|719.9|300
1761920100000|2025-10-31 14:15:00|721.3|720.3|723.3|722.3|723.4|722.4|721.3|720.3|247
1761920400000|2025-10-31 14:20:00|723.1|722.1|721.5|720.5|723.3|722.3|720.4|719.4|566
1761920700000|2025-10-31 14:25:00|721.3|720.3|722.6|721.6|723.6|722.6|721.3|720.3|474
1761921000000|2025-10-31 14:30:00|722.5|721.5|721.4|720.4|723|722|721.1|720.1|381
1761921300000|2025-10-31 14:35:00|721.3|720.3|720.9|719.9|721.4|720.4|720.6|719.6|319
1761921600000|2025-10-31 14:40:00|720.8|719.8|722.4|721.4|723.1|722.1|720.5|719.5|177
1761921900000|2025-10-31 14:45:00|722.5|721.5|721.8|720.8|723|722|721.4|720.4|514
1761922200000|2025-10-31 14:50:00|721.9|720.9|722.1|721.1|723|722|721.6|720.6|175
1761922500000|2025-10-31 14:55:00|722.3|721.3|722.4|721.4|723.4|722.4|721.9|720.9|129
1761922800000|2025-10-31 15:00:00|722.3|721.3|721.5|720.5|722.3|721.3|721.3|720.3|142
1761923100000|2025-10-31 15:05:00|721.4|720.4|722.1|721.1|722.4|721.4|721.4|720.4|145
1761923400000|2025-10-31 15:10:00|721.9|720.9|723.1|722.1|723.3|722.3|721.6|720.6|239
1761923700000|2025-10-31 15:15:00|723.3|722.3|723.4|722.4|723.9|722.9|722.6|721.6|262
1761924000000|2025-10-31 15:20:00|723.5|722.5|721|720|723.5|722.5|720.9|719.9|301
1761924300000|2025-10-31 15:25:00|720.9|719.9|722.4|721.4|722.6|721.6|720.9|719.9|275
1761924600000|2025-10-31 15:30:00|722.8|721.8|723.1|722.1|723.8|722.8|722.5|721.5|75
1761924900000|2025-10-31 15:35:00|723|722|723|722|723.5|722.5|722.4|721.4|361
1761925200000|2025-10-31 15:40:00|723.1|722.1|722.9|721.9|723.4|722.4|722|721|133
1761925500000|2025-10-31 15:45:00|723.1|722.1|720.3|719.3|723.1|722.1|717.6|716.6|596
1761925800000|2025-10-31 15:50:00|720|719|719.6|718.6|720|719|718.3|717.3|212
1761926100000|2025-10-31 15:55:00|719.5|718.5|719.9|718.9|720.4|719.4|719.1|718.1|150
1761926400000|2025-10-31 16:00:00|719.8|718.8|720.1|719.1|721|720|718.6|717.6|554
1761926700000|2025-10-31 16:05:00|720.3|719.3|719.1|718.1|720.3|719.3|718.5|717.5|154
1761927000000|2025-10-31 16:10:00|718.9|717.9|719.6|718.6|720.1|719.1|718.6|717.6|222
1761927300000|2025-10-31 16:15:00|719.8|718.8|719.4|718.4|719.9|718.9|718.4|717.4|227
1761927600000|2025-10-31 16:20:00|719.1|718.1|719.6|718.6|720.1|719.1|718.9|717.9|230
1761927900000|2025-10-31 16:25:00|719.5|718.5|719.4|718.4|719.9|718.9|718.6|717.6|1092
1761928200000|2025-10-31 16:30:00|719.3|718.3|717.4|716.4|719.6|718.6|716.5|715.5|2701
1761928500000|2025-10-31 16:35:00|717.3|716.3|716.4|715.4|717.5|716.5|715.6|714.6|1226
1761928800000|2025-10-31 16:40:00|716.3|715.3|715.9|714.9|716.6|715.6|715.6|714.6|855
1761929100000|2025-10-31 16:45:00|715.8|714.8|717|716|718|717|715.6|714.6|392
1761929400000|2025-10-31 16:50:00|717.1|716.1|717.3|716.3|718.4|717.4|716.6|715.6|135
1761929700000|2025-10-31 16:55:00|717.4|716.4|717.6|716.6|718|717|717.3|716.3|78
1761930000000|2025-10-31 17:00:00|717.5|716.5|717.6|716.6|718.3|717.3|717.4|716.4|72
1761930300000|2025-10-31 17:05:00|717.5|716.5|718|717|718.5|717.5|717.3|716.3|179
1761930600000|2025-10-31 17:10:00|717.9|716.9|718.4|717.4|718.4|717.4|717|716|138
1761930900000|2025-10-31 17:15:00|718.3|717.3|717.6|716.6|718.3|717.3|717.5|716.5|38
1761931200000|2025-10-31 17:20:00|717.8|716.8|719.3|718.3|719.4|718.4|717.6|716.6|257
1761931500000|2025-10-31 17:25:00|719.1|718.1|719|718|719.3|718.3|718.4|717.4|205
1761931800000|2025-10-31 17:30:00|718.6|717.6|718.9|717.9|719|718|718.1|717.1|53
1761932100000|2025-10-31 17:35:00|718.8|717.8|719.1|718.1|719.8|718.8|718.6|717.6|66
1761932400000|2025-10-31 17:40:00|719.3|718.3|719.5|718.5|720.1|719.1|719.1|718.1|79
1761932700000|2025-10-31 17:45:00|719.6|718.6|719.8|718.8|719.9|718.9|719|718|27
1761933000000|2025-10-31 17:50:00|719.6|718.6|719.5|718.5|719.8|718.8|719.1|718.1|68
1761933300000|2025-10-31 17:55:00|719.6|718.6|719.1|718.1|719.6|718.6|719|718|12
1761933600000|2025-10-31 18:00:00|719|718|719.5|718.5|719.6|718.6|718.1|717.1|151
1761933900000|2025-10-31 18:05:00|719.4|718.4|719.3|718.3|719.6|718.6|718.5|717.5|22
1761934200000|2025-10-31 18:10:00|719.1|718.1|719|718|719.4|718.4|718.8|717.8|77
1761934500000|2025-10-31 18:15:00|719.1|718.1|717.9|716.9|719.1|718.1|717.6|716.6|65
1761934800000|2025-10-31 18:20:00|717.8|716.8|719|718|719.5|718.5|717.6|716.6|198
1761935100000|2025-10-31 18:25:00|719.1|718.1|719.4|718.4|720.6|719.6|719|718|226
1761935400000|2025-10-31 18:30:00|719.5|718.5|720.4|719.4|721.4|720.4|719.5|718.5|30
1761935700000|2025-10-31 18:35:00|720.6|719.6|721.5|720.5|722|721|720.5|719.5|208
1761936000000|2025-10-31 18:40:00|721.6|720.6|721.8|720.8|722|721|721.5|720.5|10
1761936300000|2025-10-31 18:45:00|721.5|720.5|721.1|720.1|721.5|720.5|720.5|719.5|219
1761936600000|2025-10-31 18:50:00|721|720|720.1|719.1|721.3|720.3|720.1|719.1|5
1761936900000|2025-10-31 18:55:00|720|719|720.3|719.3|720.3|719.3|719.9|718.9|3
1761937200000|2025-10-31 19:00:00|720.4|719.4|720|719|720.4|719.4|720|719|1
1761937500000|2025-10-31 19:05:00|720.1|719.1|720.3|719.3|720.5|719.5|720|719|25
1761937800000|2025-10-31 19:10:00|720.4|719.4|720.8|719.8|720.8|719.8|720.3|719.3|6
1761938100000|2025-10-31 19:15:00|720.9|719.9|720.9|719.9|721|720|720.8|719.8|1
1761938400000|2025-10-31 19:20:00|720.8|719.8|720.9|719.9|721|720|720.8|719.8|3
1761938700000|2025-10-31 19:25:00|721|720|720.1|719.1|721|720|720|719|28
1761939000000|2025-10-31 19:30:00|720.3|719.3|720.1|719.1|720.3|719.3|719.6|718.6|40
1761939300000|2025-10-31 19:35:00|720.3|719.3|720.8|719.8|720.8|719.8|720.1|719.1|4
1761939600000|2025-10-31 19:40:00|720.6|719.6|720.3|719.3|720.8|719.8|720.3|719.3|0
1761939900000|2025-10-31 19:45:00|720.4|719.4|719.8|718.8|720.4|719.4|719.8|718.8|0
1761940200000|2025-10-31 19:50:00|719.9|718.9|720.3|719.3|720.3|719.3|719.9|718.9|1
1761940500000|2025-10-31 19:55:00|720.1|719.1|719.8|718.8|720.3|719.3|719.8|718.8|40
1761940800000|2025-10-31 20:00:00|719.6|718.6|719.5|718.5|720|719|719.4|718.4|4
1761941100000|2025-10-31 20:05:00|719.4|718.4|719.8|718.8|719.8|718.8|719.3|718.3|3
1761941400000|2025-10-31 20:10:00|719.6|718.6|719.5|718.5|719.6|718.6|719.3|718.3|1
1761941700000|2025-10-31 20:15:00|719.4|718.4|719|718|719.4|718.4|718.9|717.9|4
1761942000000|2025-10-31 20:20:00|718.8|717.8|718.5|717.5|718.9|717.9|718.4|717.4|2
1761942300000|2025-10-31 20:25:00|718.4|717.4|719|718|719.3|718.3|718.4|717.4|0
1761942600000|2025-10-31 20:30:00|719.1|718.1|719.8|718.8|720|719|719|718|21
1761942900000|2025-10-31 20:35:00|719.9|718.9|720|719|720.3|719.3|719.8|718.8|1
1761943200000|2025-10-31 20:40:00|719.9|718.9|720|719|720|719|719.8|718.8|5
1761943500000|2025-10-31 20:45:00|720.1|719.1|720|719|720.1|719.1|720|719|0
1761943800000|2025-10-31 20:50:00|719.8|718.8|719.8|718.8|719.9|718.9|719.5|718.5|4
1761944100000|2025-10-31 20:55:00|719.6|718.6|719.6|718.6|719.6|718.6|719.4|718.4|11
1762124400000|2025-11-02 23:00:00|722.8|721.8|724.1|723.1|725.5|723.9|722.3|719.9|44
1762124700000|2025-11-02 23:05:00|724.3|723.3|725.9|724.9|725.9|724.9|724.3|722.6|33
1762125000000|2025-11-02 23:10:00|725.8|724.8|725.5|724.5|725.9|724.9|725.5|724.5|1
1762125300000|2025-11-02 23:15:00|725.3|724.3|725.4|724.4|725.8|724.8|724.6|723.6|1
1762125600000|2025-11-02 23:20:00|725.5|724.5|725.4|724.4|725.5|724.5|725.3|724.3|0
1762125900000|2025-11-02 23:25:00|725.5|724.5|725.8|724.8|725.9|724.9|725.5|724.5|0
1762126200000|2025-11-02 23:30:00|725.6|724.6|726.1|725.1|726.1|725.1|725.5|724.5|30
1762126500000|2025-11-02 23:35:00|726|725|725.9|724.9|726.1|725.1|725.9|724.9|3
1762126800000|2025-11-02 23:40:00|725.8|724.8|725.6|724.6|726.1|725.1|725.5|724.5|1
1762127100000|2025-11-02 23:45:00|725.8|724.8|725|724|725.8|724.8|725|724|4
1762127400000|2025-11-02 23:50:00|725.4|724.4|725.6|724.6|725.8|724.8|725.3|724.3|0
1762127700000|2025-11-02 23:55:00|725.5|724.5|724.9|723.9|725.6|724.6|724.8|723.8|7
1762128000000|2025-11-03 00:00:00|724.8|723.8|725|724|725|724|724.5|723.5|1
1762128300000|2025-11-03 00:05:00|724.9|723.9|724.9|723.9|725|724|724.8|723.8|0
1762128600000|2025-11-03 00:10:00|725|724|724.5|723.5|725|724|724.4|723.4|2
1762128900000|2025-11-03 00:15:00|724.8|723.8|725.3|724.3|725.3|724.3|724.8|723.8|0
1762129200000|2025-11-03 00:20:00|725.1|724.1|725.1|724.1|725.1|724.1|725.1|724.1|0
1762129500000|2025-11-03 00:25:00|725|724|725|724|725.1|724.1|725|724|0
1762129800000|2025-11-03 00:30:00|725.1|724.1|724.8|723.8|725.1|724.1|724.8|723.8|0
1762130100000|2025-11-03 00:35:00|724.9|723.9|724.8|723.8|725.1|724.1|724.8|723.8|1
1762130400000|2025-11-03 00:40:00|724.9|723.9|725|724|725.1|724.1|724.8|723.8|0
1762130700000|2025-11-03 00:45:00|725.1|724.1|725|724|725.3|724.3|725|724|0
1762131000000|2025-11-03 00:50:00|724.9|723.9|724.8|723.8|725|724|724.5|723.5|2
1762131300000|2025-11-03 00:55:00|724.6|723.6|724.6|723.6|724.8|723.8|724.5|723.5|0
1762131600000|2025-11-03 01:00:00|724.8|723.8|725.6|724.6|726|725|724.4|723.4|2
1762131900000|2025-11-03 01:05:00|725.8|724.8|724.9|723.9|725.9|724.9|724.5|723.5|1
1762132200000|2025-11-03 01:10:00|725|724|724.6|723.6|725.3|724.3|724.6|723.6|3
1762132500000|2025-11-03 01:15:00|724.8|723.8|725.1|724.1|725.3|724.3|724.6|723.6|0
1762132800000|2025-11-03 01:20:00|725.3|724.3|725.1|724.1|725.3|724.3|725|724|0
1762133100000|2025-11-03 01:25:00|725.3|724.3|724.9|723.9|725.3|724.3|724.8|723.8|0
1762133400000|2025-11-03 01:30:00|725|724|725|724|725.3|724.3|725|724|0
1762133700000|2025-11-03 01:35:00|724.8|723.8|724.5|723.5|724.8|723.8|724.4|723.4|0
1762134000000|2025-11-03 01:40:00|724.3|723.3|724.5|723.5|724.8|723.8|724.3|723.3|8
1762134300000|2025-11-03 01:45:00|724.8|723.8|724.8|723.8|724.8|723.8|724.5|723.5|1
1762134600000|2025-11-03 01:50:00|724.9|723.9|724.5|723.5|725|724|724.3|723.3|0
1762134900000|2025-11-03 01:55:00|724.3|723.3|724.5|723.5|724.6|723.6|724.3|723.3|0
1762135200000|2025-11-03 02:00:00|724.6|723.6|725|724|725.3|724.3|724.5|723.5|0
1762135500000|2025-11-03 02:05:00|725.1|724.1|725|724|725.3|724.3|724.9|723.9|0
1762135800000|2025-11-03 02:10:00|724.9|723.9|725|724|725.3|724.3|724.8|723.8|0
1762136100000|2025-11-03 02:15:00|725.3|724.3|725.3|724.3|725.3|724.3|725|724|0
1762136400000|2025-11-03 02:20:00|725.4|724.4|725.5|724.5|725.5|724.5|725.3|724.3|0
1762136700000|2025-11-03 02:25:00|725.4|724.4|725.5|724.5|725.5|724.5|725.3|724.3|0
1762137000000|2025-11-03 02:30:00|725.6|724.6|725.6|724.6|725.8|724.8|725.5|724.5|0
1762137300000|2025-11-03 02:35:00|725.8|724.8|725.8|724.8|725.8|724.8|725.5|724.5|0
1762137600000|2025-11-03 02:40:00|725.5|724.5|725.5|724.5|725.6|724.6|725.5|724.5|0
1762137900000|2025-11-03 02:45:00|725.8|724.8|725|724|725.8|724.8|725|724|1
1762138200000|2025-11-03 02:50:00|725.1|724.1|725.1|724.1|725.3|724.3|725|724|0
1762138500000|2025-11-03 02:55:00|725|724|724.9|723.9|725.3|724.3|724.9|723.9|0
1762138800000|2025-11-03 03:00:00|724.8|723.8|725|724|725|724|724.3|723.3|16
1762139100000|2025-11-03 03:05:00|724.8|723.8|724.8|723.8|725|724|724.5|723.5|0
1762139400000|2025-11-03 03:10:00|724.6|723.6|724.8|723.8|724.8|723.8|724.5|723.5|0
1762139700000|2025-11-03 03:15:00|724.5|723.5|724.8|723.8|724.9|723.9|724.5|723.5|0
1762140000000|2025-11-03 03:20:00|724.6|723.6|724.3|723.3|724.6|723.6|724.1|723.1|3
1762140300000|2025-11-03 03:25:00|724.4|723.4|724.5|723.5|724.5|723.5|724.3|723.3|0
1762140600000|2025-11-03 03:30:00|724.4|723.4|724.8|723.8|725|724|724.4|723.4|1
1762140900000|2025-11-03 03:35:00|724.9|723.9|725.3|724.3|725.3|724.3|724.9|723.9|0
1762141200000|2025-11-03 03:40:00|725|724|725|724|725|724|724.8|723.8|3
1762141500000|2025-11-03 03:45:00|725.1|724.1|725|724|725.3|724.3|725|724|0
1762141800000|2025-11-03 03:50:00|725.3|724.3|725|724|725.3|724.3|725|724|0
1762142100000|2025-11-03 03:55:00|725.1|724.1|725.3|724.3|725.3|724.3|725|724|0
1762142400000|2025-11-03 04:00:00|725|724|724.8|723.8|725.3|724.3|724.8|723.8|0
1762142700000|2025-11-03 04:05:00|724.6|723.6|724.5|723.5|724.8|723.8|724.5|723.5|0
1762143000000|2025-11-03 04:10:00|724.6|723.6|724.3|723.3|724.8|723.8|724.3|723.3|0
1762143300000|2025-11-03 04:15:00|||||||||2
1762143600000|2025-11-03 04:20:00|724.4|723.4|724.5|723.5|724.5|723.5|724.3|723.3|2
1762143900000|2025-11-03 04:25:00|724.4|723.4|724.5|723.5|724.5|723.5|724.4|723.4|0
1762144200000|2025-11-03 04:30:00|724.3|723.3|724.1|723.1|724.5|723.5|724.1|723.1|1
1762144500000|2025-11-03 04:35:00|723.9|722.9|723.8|722.8|724.1|723.1|723.8|722.8|41
1762144800000|2025-11-03 04:40:00|723.9|722.9|723.3|722.3|723.9|722.9|723.3|722.3|4
1762145100000|2025-11-03 04:45:00|723.4|722.4|723.5|722.5|723.5|722.5|723.4|722.4|0
1762145400000|2025-11-03 04:50:00|723.8|722.8|723.8|722.8|723.9|722.9|723.6|722.6|2
1762145700000|2025-11-03 04:55:00|723.6|722.6|723.8|722.8|723.9|722.9|723.6|722.6|0
1762146000000|2025-11-03 05:00:00|724|723|724.3|723.3|724.6|723.6|724|723|8
1762146300000|2025-11-03 05:05:00|724.4|723.4|724.5|723.5|724.5|723.5|724.4|723.4|0
1762146600000|2025-11-03 05:10:00|724.4|723.4|724.8|723.8|724.8|723.8|724.4|723.4|1
1762146900000|2025-11-03 05:15:00|724.5|723.5|724.5|723.5|724.8|723.8|724.5|723.5|0
1762147200000|2025-11-03 05:20:00|724.6|723.6|724.4|723.4|724.6|723.6|724.4|723.4|1
1762147500000|2025-11-03 05:25:00|724.5|723.5|724.5|723.5|724.6|723.6|724.3|723.3|1
1762147800000|2025-11-03 05:30:00|724.6|723.6|724.5|723.5|724.6|723.6|724.3|723.3|0
1762148100000|2025-11-03 05:35:00|724.6|723.6|725|724|725|724|724.6|723.6|0
1762148400000|2025-11-03 05:40:00|724.8|723.8|725.3|724.3|725.3|724.3|724.8|723.8|0
1762148700000|2025-11-03 05:45:00|725.4|724.4|725.3|724.3|725.4|724.4|725.3|724.3|0
1762149000000|2025-11-03 05:50:00|725.4|724.4|725.5|724.5|725.6|724.6|725.3|724.3|59
1762149300000|2025-11-03 05:55:00|725.6|724.6|726.4|725.4|726.8|725.8|725.6|724.6|10
1762149600000|2025-11-03 06:00:00|726.3|725.3|726.1|725.1|726.9|725.9|726.1|725.1|1
1762149900000|2025-11-03 06:05:00|725.6|724.6|726|725|726.1|725.1|725.6|724.6|1
1762150200000|2025-11-03 06:10:00|725.8|724.8|726.3|725.3|726.5|725.5|725.8|724.8|0
1762150500000|2025-11-03 06:15:00|726|725|726.4|725.4|726.5|725.5|726|725|0
1762150800000|2025-11-03 06:20:00|726.5|725.5|726.3|725.3|726.5|725.5|726|725|0
1762151100000|2025-11-03 06:25:00|726|725|725.5|724.5|726|725|725.3|724.3|51
1762151400000|2025-11-03 06:30:00|725.4|724.4|726.5|725.5|726.6|725.6|725.3|724.3|61
1762151700000|2025-11-03 06:35:00|726.8|725.8|726.9|725.9|728.1|727.1|726.5|725.5|235
1762152000000|2025-11-03 06:40:00|726.4|725.4|725.5|724.5|726.5|725.5|725.5|724.5|19
1762152300000|2025-11-03 06:45:00|725.4|724.4|726|725|726.1|725.1|725.3|724.3|7
1762152600000|2025-11-03 06:50:00|726.3|725.3|727.3|726.3|727.3|726.3|726.1|725.1|190
1762152900000|2025-11-03 06:55:00|727.4|726.4|727.3|726.3|727.5|726.5|726.4|725.4|21
1762153200000|2025-11-03 07:00:00|727.4|726.4|727.3|726.3|728.1|727.1|726.9|725.9|18
1762153500000|2025-11-03 07:05:00|727|726|726.5|725.5|727|726|725.8|724.8|27
1762153800000|2025-11-03 07:10:00|726.3|725.3|725.5|724.5|726.6|725.6|725.5|724.5|84
1762154100000|2025-11-03 07:15:00|725.3|724.3|725|724|725.5|724.5|724.9|723.9|1
1762154400000|2025-11-03 07:20:00|724.8|723.8|723.8|722.8|725.4|724.4|723.4|722.4|354
1762154700000|2025-11-03 07:25:00|724|723|725.3|724.3|725.3|724.3|723.8|722.8|115
1762155000000|2025-11-03 07:30:00|725.4|724.4|726.4|725.4|726.5|725.5|725.1|724.1|33
1762155300000|2025-11-03 07:35:00|726.3|725.3|726.3|725.3|727.3|726.3|726.1|725.1|42
1762155600000|2025-11-03 07:40:00|726.4|725.4|726|725|726.5|725.5|726|725|6
1762155900000|2025-11-03 07:45:00|725.9|724.9|727.5|726.5|728|727|725.6|724.6|172
1762156200000|2025-11-03 07:50:00|727.3|726.3|726.5|725.5|729.3|728.3|726.5|725.5|635
1762156500000|2025-11-03 07:55:00|726.4|725.4|726.3|725.3|727|726|725.8|724.8|219
1762156800000|2025-11-03 08:00:00|725.9|724.9|726.1|725.1|726.4|725.4|725.8|724.8|33
1762157100000|2025-11-03 08:05:00|726|725|724.9|723.9|726.1|725.1|724.9|723.9|168
1762157400000|2025-11-03 08:10:00|724.5|723.5|724|723|725.1|724.1|723.9|722.9|268
1762157700000|2025-11-03 08:15:00|723.9|722.9|723.6|722.6|724.1|723.1|723.4|722.4|148
1762158000000|2025-11-03 08:20:00|723.5|722.5|724.8|723.8|724.8|723.8|723.1|722.1|195
1762158300000|2025-11-03 08:25:00|724.5|723.5|723|722|724.8|723.8|723|722|211
1762158600000|2025-11-03 08:30:00|723.1|722.1|724.4|723.4|724.4|723.4|722.9|721.9|179
1762158900000|2025-11-03 08:35:00|724.3|723.3|722.1|721.1|724.3|723.3|722|721|303
1762159200000|2025-11-03 08:40:00|722.3|721.3|720.6|719.6|722.4|721.4|720.5|719.5|351
1762159500000|2025-11-03 08:45:00|720.5|719.5|720.3|719.3|720.8|719.8|719.6|718.6|164
1762159800000|2025-11-03 08:50:00|720.1|719.1|718.6|717.6|720.1|719.1|718.4|717.4|75
1762160100000|2025-11-03 08:55:00|718.5|717.5|717.1|716.1|718.6|717.6|716.4|715.4|940
1762160400000|2025-11-03 09:00:00|717.4|716.4|716.8|715.8|717.6|716.6|715.5|714.5|656
1762160700000|2025-11-03 09:05:00|716.9|715.9|716|715|717.1|716.1|715|714|629
1762161000000|2025-11-03 09:10:00|715.9|714.9|716.3|715.3|716.9|715.9|715.9|714.9|113
1762161300000|2025-11-03 09:15:00|716.4|715.4|716.6|715.6|716.6|715.6|716.1|715.1|121
1762161600000|2025-11-03 09:20:00|716.8|715.8|717.8|716.8|718.4|717.4|716.8|715.8|338
1762161900000|2025-11-03 09:25:00|717.9|716.9|717.9|716.9|718.1|717.1|717.5|716.5|141
1762162200000|2025-11-03 09:30:00|717.8|716.8|717.4|716.4|717.8|716.8|716.6|715.6|190
1762162500000|2025-11-03 09:35:00|716.9|715.9|715.6|714.6|716.9|715.9|715.6|714.6|246
1762162800000|2025-11-03 09:40:00|715.9|714.9|715.3|714.3|715.9|714.9|715|714|101
1762163100000|2025-11-03 09:45:00|715.1|714.1|717.6|716.6|717.6|716.6|715.1|714.1|120
1762163400000|2025-11-03 09:50:00|717.5|716.5|717.8|716.8|718.5|717.5|717.3|716.3|440
1762163700000|2025-11-03 09:55:00|717.6|716.6|718.3|717.3|718.5|717.5|717.6|716.6|167
1762164000000|2025-11-03 10:00:00|718.4|717.4|715.8|714.8|718.4|717.4|715.6|714.6|238
1762164300000|2025-11-03 10:05:00|715.9|714.9|716.4|715.4|716.9|715.9|715.9|714.9|174
1762164600000|2025-11-03 10:10:00|716.8|715.8|717.9|716.9|718|717|716.8|715.8|181
1762164900000|2025-11-03 10:15:00|717.8|716.8|715.8|714.8|717.8|716.8|715.8|714.8|313
1762165200000|2025-11-03 10:20:00|715.9|714.9|713.8|712.8|715.9|714.9|713.6|712.6|433
1762165500000|2025-11-03 10:25:00|713.9|712.9|715.4|714.4|715.4|714.4|713.4|712.4|518
1762165800000|2025-11-03 10:30:00|715.8|714.8|717.9|716.9|717.9|716.9|715.5|714.5|153
1762166100000|2025-11-03 10:35:00|718|717|720.1|719.1|720.1|719.1|718|717|424
1762166400000|2025-11-03 10:40:00|720|719|718.4|717.4|720.3|719.3|717.9|716.9|295
1762166700000|2025-11-03 10:45:00|718.3|717.3|718.5|717.5|719|718|717.4|716.4|50
1762167000000|2025-11-03 10:50:00|718.4|717.4|719.1|718.1|719.3|718.3|718.3|717.3|64
1762167300000|2025-11-03 10:55:00|719.4|718.4|720.1|719.1|720.3|719.3|719.4|718.4|262
1762167600000|2025-11-03 11:00:00|720.3|719.3|718.4|717.4|720.3|719.3|718.3|717.3|619
1762167900000|2025-11-03 11:05:00|718.5|717.5|716.4|715.4|718.5|717.5|716|715|256
1762168200000|2025-11-03 11:10:00|716|715|713.9|712.9|716.3|715.3|713.9|712.9|64
1762168500000|2025-11-03 11:15:00|714.1|713.1|712.8|711.8|714.8|713.8|711.8|710.8|408
1762168800000|2025-11-03 11:20:00|712.6|711.6|712|711|712.9|711.9|711.9|710.9|158
1762169100000|2025-11-03 11:25:00|711.8|710.8|712|711|712.3|711.3|711.5|710.5|142
1762169400000|2025-11-03 11:30:00|711.9|710.9|712|711|713|712|711.6|710.6|317
1762169700000|2025-11-03 11:35:00|712.1|711.1|712|711|712.4|711.4|711.8|710.8|72
1762170000000|2025-11-03 11:40:00|711.9|710.9|711.8|710.8|712.1|711.1|711.6|710.6|93
1762170300000|2025-11-03 11:45:00|711.9|710.9|714.3|713.3|714.4|713.4|711.6|710.6|192
1762170600000|2025-11-03 11:50:00|714.4|713.4|715.4|714.4|715.4|714.4|714.4|713.4|71
1762170900000|2025-11-03 11:55:00|715.8|714.8|715.5|714.5|715.9|714.9|715.1|714.1|55
1762171200000|2025-11-03 12:00:00|715.6|714.6|716.6|715.6|716.9|715.9|715.3|714.3|93
1762171500000|2025-11-03 12:05:00|716.9|715.9|715.4|714.4|716.9|715.9|715.3|714.3|191
1762171800000|2025-11-03 12:10:00|715.3|714.3|717.3|716.3|717.3|716.3|715.3|714.3|93
1762172100000|2025-11-03 12:15:00|717.4|716.4|716.9|715.9|718.3|717.3|716.9|715.9|721
1762172400000|2025-11-03 12:20:00|717|716|715.8|714.8|717.1|716.1|715.8|714.8|194
1762172700000|2025-11-03 12:25:00|715.9|714.9|715.5|714.5|715.9|714.9|715.1|714.1|34
1762173000000|2025-11-03 12:30:00|715.4|714.4|715.6|714.6|715.9|714.9|715.1|714.1|38
1762173300000|2025-11-03 12:35:00|715.8|714.8|715.9|714.9|716.1|715.1|715.4|714.4|56
1762173600000|2025-11-03 12:40:00|715.8|714.8|716.1|715.1|716.4|715.4|715.6|714.6|50
1762173900000|2025-11-03 12:45:00|716.3|715.3|716.1|715.1|716.5|715.5|716.1|715.1|34
1762174200000|2025-11-03 12:50:00|715.9|714.9|716|715|716.4|715.4|715.6|714.6|90
1762174500000|2025-11-03 12:55:00|715.9|714.9|715.5|714.5|715.9|714.9|715.3|714.3|45
1762174800000|2025-11-03 13:00:00|716|715|715.1|714.1|716.3|715.3|714.9|713.9|30
1762175100000|2025-11-03 13:05:00|715|714|715.4|714.4|716.1|715.1|715|714|25
1762175400000|2025-11-03 13:10:00|715.3|714.3|715.4|714.4|715.6|714.6|714.9|713.9|60
1762175700000|2025-11-03 13:15:00|715.5|714.5|716.4|715.4|716.6|715.6|715.1|714.1|169
1762176000000|2025-11-03 13:20:00|716.3|715.3|716.3|715.3|716.5|715.5|716|715|36
1762176300000|2025-11-03 13:25:00|716.4|715.4|717.4|716.4|717.5|716.5|716.3|715.3|384
1762176600000|2025-11-03 13:30:00|717.6|716.6|718.5|717.5|719.6|718.6|717.5|716.5|583
1762176900000|2025-11-03 13:35:00|718.6|717.6|719.4|718.4|719.6|718.6|718.3|717.3|252
1762177200000|2025-11-03 13:40:00|719.3|718.3|718.5|717.5|719.4|718.4|718.5|717.5|60
1762177500000|2025-11-03 13:45:00|718.4|717.4|718.1|717.1|718.9|717.9|718.1|717.1|119
1762177800000|2025-11-03 13:50:00|718.4|717.4|717.9|716.9|719.1|718.1|717.9|716.9|49
1762178100000|2025-11-03 13:55:00|717|716|717.1|716.1|717.6|716.6|716.6|715.6|678
1762178400000|2025-11-03 14:00:00|717.4|716.4|719.5|718.5|719.9|718.9|716.6|715.6|422
1762178700000|2025-11-03 14:05:00|719.6|718.6|721.4|720.4|721.9|720.9|719.4|718.4|74
1762179000000|2025-11-03 14:10:00|721.5|720.5|721.3|720.3|721.9|720.9|720.8|719.8|35
1762179300000|2025-11-03 14:15:00|721.1|720.1|721.1|720.1|721.1|720.1|718.9|717.9|377
1762179600000|2025-11-03 14:20:00|721.3|720.3|721|720|721.4|720.4|720.1|719.1|198
1762179900000|2025-11-03 14:25:00|720.9|719.9|720.6|719.6|721.1|720.1|720.1|719.1|301
1762180200000|2025-11-03 14:30:00|720.9|719.9|719|718|720.9|719.9|718.1|717.1|553
1762180500000|2025-11-03 14:35:00|718.8|717.8|717.9|716.9|719.9|718.9|717.4|716.4|119
1762180800000|2025-11-03 14:40:00|717.8|716.8|719.3|718.3|719.3|718.3|717.4|716.4|102
1762181100000|2025-11-03 14:45:00|719.5|718.5|720.4|719.4|721|720|719.1|718.1|281
1762181400000|2025-11-03 14:50:00|720.3|719.3|720.6|719.6|720.6|719.6|719.6|718.6|15
1762181700000|2025-11-03 14:55:00|720.5|719.5|720.1|719.1|721.1|720.1|719.9|718.9|112
1762182000000|2025-11-03 15:00:00|720|719|721.4|720.4|722.4|721.4|720|719|329
1762182300000|2025-11-03 15:05:00|721.3|720.3|720.8|719.8|722.1|721.1|720.5|719.5|288
1762182600000|2025-11-03 15:10:00|720.9|719.9|717.5|716.5|721.1|720.1|717.5|716.5|280
1762182900000|2025-11-03 15:15:00|717.4|716.4|718.1|717.1|718.4|717.4|716.5|715.5|501
1762183200000|2025-11-03 15:20:00|717.9|716.9|719.9|718.9|720|719|717.8|716.8|101
1762183500000|2025-11-03 15:25:00|719.8|718.8|715.3|714.3|719.8|718.8|715|714|745
1762183800000|2025-11-03 15:30:00|714.9|713.9|718.3|717.3|718.3|717.3|714.8|713.8|333
1762184100000|2025-11-03 15:35:00|718|717|718.4|717.4|720|719|717.5|716.5|384
1762184400000|2025-11-03 15:40:00|718.5|717.5|719.1|718.1|719.6|718.6|718.4|717.4|213
1762184700000|2025-11-03 15:45:00|719.5|718.5|718.8|717.8|719.6|718.6|717|716|682
1762185000000|2025-11-03 15:50:00|718.9|717.9|718.4|717.4|719.9|718.9|718.3|717.3|185
1762185300000|2025-11-03 15:55:00|718.5|717.5|719.5|718.5|720.6|719.6|718.5|717.5|159
1762185600000|2025-11-03 16:00:00|719.6|718.6|721.9|720.9|722|721|719.5|718.5|358
1762185900000|2025-11-03 16:05:00|722|721|723.8|722.8|724.4|723.4|721.1|720.1|563
1762186200000|2025-11-03 16:10:00|723.9|722.9|725.4|724.4|725.8|724.8|723.8|722.8|283
1762186500000|2025-11-03 16:15:00|725.3|724.3|726.8|725.8|726.9|725.9|725.3|724.3|771
1762186800000|2025-11-03 16:20:00|726.9|725.9|725.4|724.4|727.1|726.1|725.1|724.1|466
1762187100000|2025-11-03 16:25:00|725.5|724.5|724.5|723.5|725.6|724.6|724.4|723.4|784
1762187400000|2025-11-03 16:30:00|724.6|723.6|725.4|724.4|725.6|724.6|724|723|337
1762187700000|2025-11-03 16:35:00|725.5|724.5|726.3|725.3|726.4|725.4|725|724|286
1762188000000|2025-11-03 16:40:00|726.4|725.4|726.1|725.1|726.6|725.6|725.8|724.8|198
1762188300000|2025-11-03 16:45:00|726.3|725.3|726.3|725.3|726.6|725.6|726|725|71
1762188600000|2025-11-03 16:50:00|726.4|725.4|726.3|725.3|727.4|726.4|726.1|725.1|675
1762188900000|2025-11-03 16:55:00|726.4|725.4|725.3|724.3|726.4|725.4|725.1|724.1|48
1762189200000|2025-11-03 17:00:00|725.1|724.1|724.6|723.6|725.3|724.3|724.4|723.4|38
1762189500000|2025-11-03 17:05:00|724.5|723.5|724.8|723.8|725.1|724.1|723.9|722.9|39
1762189800000|2025-11-03 17:10:00|724.9|723.9|723.8|722.8|725|724|723.1|722.1|91
1762190100000|2025-11-03 17:15:00|723.9|722.9|724.9|723.9|725.3|724.3|723.8|722.8|90
1762190400000|2025-11-03 17:20:00|725|724|724.6|723.6|725|724|724.3|723.3|13
1762190700000|2025-11-03 17:25:00|724.8|723.8|725.5|724.5|726|725|724.4|723.4|388
1762191000000|2025-11-03 17:30:00|725.6|724.6|725.1|724.1|725.9|724.9|725.1|724.1|33
1762191300000|2025-11-03 17:35:00|725.3|724.3|726|725|726|725|725.3|724.3|8
1762191600000|2025-11-03 17:40:00|725.9|724.9|724.1|723.1|726|725|723.8|722.8|127
1762191900000|2025-11-03 17:45:00|723.9|722.9|724.3|723.3|724.4|723.4|723.8|722.8|11
1762192200000|2025-11-03 17:50:00|724.1|723.1|723.6|722.6|724.1|723.1|722.8|721.8|62
1762192500000|2025-11-03 17:55:00|723.5|722.5|723.5|722.5|723.9|722.9|723.1|722.1|17
1762192800000|2025-11-03 18:00:00|723.4|722.4|722.5|721.5|723.4|722.4|722.4|721.4|205
1762193100000|2025-11-03 18:05:00|722.3|721.3|723.8|722.8|723.8|722.8|721.6|720.6|264
1762193400000|2025-11-03 18:10:00|723.5|722.5|723.8|722.8|723.9|722.9|722.6|721.6|98
1762193700000|2025-11-03 18:15:00|723.9|722.9|723.9|722.9|724.1|723.1|723.1|722.1|176
1762194000000|2025-11-03 18:20:00|723.8|722.8|724|723|724.3|723.3|723.3|722.3|16
1762194300000|2025-11-03 18:25:00|724.1|723.1|724.1|723.1|724.4|723.4|723.9|722.9|15
1762194600000|2025-11-03 18:30:00|723.9|722.9|724|723|724.4|723.4|723.9|722.9|5
1762194900000|2025-11-03 18:35:00|723.9|722.9|722.9|721.9|724|723|722.8|721.8|3
1762195200000|2025-11-03 18:40:00|722.8|721.8|722.4|721.4|723.1|722.1|722.4|721.4|18
1762195500000|2025-11-03 18:45:00|722.3|721.3|721.1|720.1|722.5|721.5|720.6|719.6|508
1762195800000|2025-11-03 18:50:00|721.3|720.3|720.6|719.6|721.5|720.5|719.6|718.6|206
1762196100000|2025-11-03 18:55:00|720.5|719.5|719.1|718.1|720.6|719.6|719.1|718.1|11
1762196400000|2025-11-03 19:00:00|719.4|718.4|718.5|717.5|719.5|718.5|717.4|716.4|46
1762196700000|2025-11-03 19:05:00|718.6|717.6|720|719|720.4|719.4|718.5|717.5|14
1762197000000|2025-11-03 19:10:00|719.9|718.9|720|719|720.4|719.4|719.8|718.8|7
1762197300000|2025-11-03 19:15:00|720.1|719.1|721.4|720.4|721.4|720.4|719.8|718.8|108
1762197600000|2025-11-03 19:20:00|721.5|720.5|721.1|720.1|721.9|720.9|721|720|43
1762197900000|2025-11-03 19:25:00|721|720|719.1|718.1|721.1|720.1|719.1|718.1|226
1762198200000|2025-11-03 19:30:00|719|718|719.8|718.8|719.9|718.9|718.5|717.5|6
1762198500000|2025-11-03 19:35:00|719.9|718.9|720.1|719.1|720.6|719.6|719.9|718.9|87
1762198800000|2025-11-03 19:40:00|720|719|720.4|719.4|720.5|719.5|720|719|3
1762199100000|2025-11-03 19:45:00|720.3|719.3|719.9|718.9|720.4|719.4|719.6|718.6|80
1762199400000|2025-11-03 19:50:00|720|719|720|719|720.1|719.1|719.9|718.9|12
1762199700000|2025-11-03 19:55:00|720.1|719.1|719.8|718.8|720.1|719.1|719.6|718.6|0
1762200000000|2025-11-03 20:00:00|719.6|718.6|719.6|718.6|719.8|718.8|719.1|718.1|1
1762200300000|2025-11-03 20:05:00|719.8|718.8|720.3|719.3|720.4|719.4|719.8|718.8|2
1762200600000|2025-11-03 20:10:00|720.1|719.1|720|719|720.1|719.1|719.6|718.6|11
1762200900000|2025-11-03 20:15:00|719.9|718.9|720.5|719.5|720.6|719.6|719.9|718.9|1
1762201200000|2025-11-03 20:20:00|720.6|719.6|720.5|719.5|720.8|719.8|720.3|719.3|0
1762201500000|2025-11-03 20:25:00|721.3|720.3|721.6|720.6|721.6|720.6|721.1|720.1|73
1762201800000|2025-11-03 20:30:00|721.8|720.8|720.5|719.5|721.8|720.8|720.5|719.5|71
1762202100000|2025-11-03 20:35:00|720.6|719.6|720.4|719.4|720.9|719.9|720.4|719.4|11
1762202400000|2025-11-03 20:40:00|720.5|719.5|721.1|720.1|721.1|720.1|720.5|719.5|4
1762202700000|2025-11-03 20:45:00|721|720|720.9|719.9|721|720|720.4|719.4|59
1762203000000|2025-11-03 20:50:00|721|720|721.6|720.6|721.8|720.8|720.5|719.5|23
1762203300000|2025-11-03 20:55:00|721.5|720.5|721.8|720.8|721.8|720.8|721.4|720.4|26
1762203600000|2025-11-03 21:00:00|721.9|720.9|720.6|719.6|721.9|720.9|720.5|719.5|9
1762203900000|2025-11-03 21:05:00|720.5|719.5|720.8|719.8|720.9|719.9|720.5|719.5|0
1762204200000|2025-11-03 21:10:00|720.6|719.6|720.8|719.8|720.8|719.8|720.4|719.4|3
1762204500000|2025-11-03 21:15:00|720.9|719.9|720.8|719.8|721|720|720.8|719.8|0
1762204800000|2025-11-03 21:20:00|720.5|719.5|720.5|719.5|720.8|719.8|720.5|719.5|3
1762205100000|2025-11-03 21:25:00|720.6|719.6|720.4|719.4|720.6|719.6|720.4|719.4|2
1762205400000|2025-11-03 21:30:00|720.9|719.9|720.8|719.8|720.9|719.9|720.8|719.8|2
1762205700000|2025-11-03 21:35:00|720.9|719.9|720.3|719.3|720.9|719.9|720.3|719.3|2
1762206000000|2025-11-03 21:40:00|720.4|719.4|720.6|719.6|720.8|719.8|720|719|0
1762206300000|2025-11-03 21:45:00|720.5|719.5|720|719|720.8|719.8|720|719|3
1762206600000|2025-11-03 21:50:00|719.9|718.9|720.3|719.3|720.3|719.3|719.9|718.9|1
1762206900000|2025-11-03 21:55:00|720.1|719.1|720.5|719.5|720.8|719.8|720|719|16
1762207200000|2025-11-03 22:00:00|720.6|719.6|721.9|718.9|721.9|719.8|720.6|718.9|0
1762207800000|2025-11-03 22:10:00|720.8|719.8|721.4|718.4|721.4|719.8|720.8|718.4|1
1762209000000|2025-11-03 22:30:00|721|718|721|718|721|718|721|718|0
1762209300000|2025-11-03 22:35:00|721.1|718.1|721.1|718.1|721.1|718.1|721.1|718.1|0
1762209900000|2025-11-03 22:45:00|720|719|720|719|720|719|720|719|0
1762210200000|2025-11-03 22:50:00|720.8|717.8|721.1|718.1|721.1|719|720|717.8|0
1762218000000|2025-11-04 01:00:00|719.6|718.6|719.5|718.5|720|719|719.3|718.3|6
1762218300000|2025-11-04 01:05:00|719.6|718.6|720.5|719.5|720.8|719.8|719.6|718.6|2
1762218600000|2025-11-04 01:10:00|720.4|719.4|720.5|719.5|720.5|719.5|720.3|719.3|0
1762218900000|2025-11-04 01:15:00|720.1|719.1|720.8|719.8|720.8|719.8|720.1|719.1|1
1762219200000|2025-11-04 01:20:00|720.6|719.6|720.8|719.8|720.8|719.8|720.5|719.5|0
1762219500000|2025-11-04 01:25:00|720.6|719.6|720.5|719.5|720.8|719.8|720.5|719.5|0
1762219800000|2025-11-04 01:30:00|720.8|719.8|720.5|719.5|720.8|719.8|720.5|719.5|0
1762220100000|2025-11-04 01:35:00|720.4|719.4|720.5|719.5|720.6|719.6|720.1|719.1|11
1762220400000|2025-11-04 01:40:00|720.6|719.6|720.3|719.3|720.6|719.6|720.3|719.3|0
1762220700000|2025-11-04 01:45:00|720.4|719.4|720.1|719.1|720.4|719.4|719.6|718.6|13
1762221000000|2025-11-04 01:50:00|720.3|719.3|720.1|719.1|720.4|719.4|720.1|719.1|0
1762221300000|2025-11-04 01:55:00|720.3|719.3|720.5|719.5|720.6|719.6|720.1|719.1|4
1762221600000|2025-11-04 02:00:00|720.4|719.4|720.1|719.1|720.4|719.4|719.6|718.6|10
1762221900000|2025-11-04 02:05:00|720.4|719.4|720.4|719.4|720.5|719.5|720.4|719.4|0
1762222200000|2025-11-04 02:10:00|720.5|719.5|720.4|719.4|720.5|719.5|720.4|719.4|0
1762222500000|2025-11-04 02:15:00|720.1|719.1|720.4|719.4|720.4|719.4|720.1|719.1|10
1762222800000|2025-11-04 02:20:00|720.1|719.1|720|719|720.3|719.3|719.9|718.9|5
1762223100000|2025-11-04 02:25:00|720.1|719.1|720|719|720.3|719.3|719.9|718.9|0
1762223400000|2025-11-04 02:30:00|719.9|718.9|720|719|720.3|719.3|719.8|718.8|0
1762223700000|2025-11-04 02:35:00|719.9|718.9|719.8|718.8|720|719|719.8|718.8|0
1762224000000|2025-11-04 02:40:00|719.9|718.9|719.8|718.8|720|719|719.8|718.8|0
1762224300000|2025-11-04 02:45:00|719.6|718.6|719.5|718.5|719.9|718.9|719.5|718.5|0
1762224600000|2025-11-04 02:50:00|719.1|718.1|719|718|719.1|718.1|718.9|717.9|25
1762224900000|2025-11-04 02:55:00|718.9|717.9|718.8|717.8|718.9|717.9|718.6|717.6|0
1762225200000|2025-11-04 03:00:00|719.1|718.1|719.8|718.8|719.8|718.8|719.1|718.1|3
1762225500000|2025-11-04 03:05:00|719.6|718.6|719.8|718.8|719.9|718.9|719.5|718.5|0
1762225800000|2025-11-04 03:10:00|719.6|718.6|719.8|718.8|720|719|719.5|718.5|0
1762226100000|2025-11-04 03:15:00|719.5|718.5|719.9|718.9|719.9|718.9|719.4|718.4|0
1762226400000|2025-11-04 03:20:00|719.8|718.8|719.5|718.5|719.9|718.9|719.5|718.5|0
1762226700000|2025-11-04 03:25:00|719.8|718.8|719.8|718.8|719.9|718.9|719.6|718.6|0
1762227000000|2025-11-04 03:30:00|719.9|718.9|720.3|719.3|720.3|719.3|719.9|718.9|0
1762227300000|2025-11-04 03:35:00|720.1|719.1|720|719|720.1|719.1|720|719|0
1762227600000|2025-11-04 03:40:00|720.1|719.1|720.4|719.4|720.4|719.4|720|719|0
1762227900000|2025-11-04 03:45:00|720.3|719.3|720.3|719.3|720.3|719.3|720.1|719.1|0
1762228200000|2025-11-04 03:50:00|720|719|720|719|720.3|719.3|720|719|2
1762228500000|2025-11-04 03:55:00|720.1|719.1|720.3|719.3|720.3|719.3|720|719|0
1762228800000|2025-11-04 04:00:00|720|719|720|719|720|719|720|719|0
1762229100000|2025-11-04 04:05:00|720.1|719.1|720|719|720.1|719.1|719.9|718.9|0
1762229400000|2025-11-04 04:10:00|719.9|718.9|719.6|718.6|720|719|719.5|718.5|1
1762229700000|2025-11-04 04:15:00|719.9|718.9|720|719|720|719|719.8|718.8|1
1762230000000|2025-11-04 04:20:00|719.9|718.9|720|719|720|719|719.9|718.9|0
1762230300000|2025-11-04 04:25:00|719.8|718.8|719.5|718.5|719.8|718.8|719.4|718.4|0
1762230600000|2025-11-04 04:30:00|719.8|718.8|719.8|718.8|719.8|718.8|719.8|718.8|0
1762230900000|2025-11-04 04:35:00|719.6|718.6|719.5|718.5|719.8|718.8|719.5|718.5|0
1762231200000|2025-11-04 04:40:00|719.3|718.3|719.5|718.5|719.5|718.5|719.1|718.1|0
1762231500000|2025-11-04 04:45:00|719.3|718.3|719|718|719.3|718.3|719|718|0
1762231800000|2025-11-04 04:50:00|719.3|718.3|719.3|718.3|719.3|718.3|719.3|718.3|0
1762232100000|2025-11-04 04:55:00|719.1|718.1|719.3|718.3|719.3|718.3|719|718|0
1762232400000|2025-11-04 05:00:00|719|718|718.9|717.9|719|718|718.6|717.6|3
1762232700000|2025-11-04 05:05:00|719|718|718.1|717.1|719|718|718.1|717.1|22
1762233000000|2025-11-04 05:10:00|718.8|717.8|718.5|717.5|718.8|717.8|718.5|717.5|106
1762233300000|2025-11-04 05:15:00|718.6|717.6|718.6|717.6|718.8|717.8|718.3|717.3|0
1762233600000|2025-11-04 05:20:00|718.5|717.5|718.5|717.5|718.8|717.8|718.3|717.3|0
1762233900000|2025-11-04 05:25:00|718.9|717.9|719|718|719.3|718.3|718.9|717.9|5
1762234200000|2025-11-04 05:30:00|719.1|718.1|719.5|718.5|719.5|718.5|718.9|717.9|2
1762234500000|2025-11-04 05:35:00|719.3|718.3|719.5|718.5|719.8|718.8|719.3|718.3|4
1762234800000|2025-11-04 05:40:00|719.4|718.4|719|718|719.5|718.5|719|718|0
1762235100000|2025-11-04 05:45:00|719.3|718.3|718.5|717.5|719.5|718.5|718.5|717.5|4
1762235400000|2025-11-04 05:50:00|718.8|717.8|718.8|717.8|719|718|718.3|717.3|0
1762235700000|2025-11-04 05:55:00|718.9|717.9|719|718|719.3|718.3|718.8|717.8|0
1762236000000|2025-11-04 06:00:00|718.9|717.9|719|718|719.3|718.3|718.8|717.8|0
1762236300000|2025-11-04 06:05:00|719.1|718.1|719|718|719.1|718.1|718.8|717.8|1
1762236600000|2025-11-04 06:10:00|718.9|717.9|718.3|717.3|719|718|718|717|6
1762236900000|2025-11-04 06:15:00|718.4|717.4|718.8|717.8|718.9|717.9|718.3|717.3|12
1762237200000|2025-11-04 06:20:00|718.6|717.6|719.6|718.6|720|719|718.5|717.5|60
1762237500000|2025-11-04 06:25:00|719.4|718.4|719|718|719.4|718.4|718.5|717.5|11
1762237800000|2025-11-04 06:30:00|718.8|717.8|719.5|718.5|719.6|718.6|718.5|717.5|1
1762238100000|2025-11-04 06:35:00|719.4|718.4|719.3|718.3|719.5|718.5|718.8|717.8|31
1762238400000|2025-11-04 06:40:00|719.4|718.4|719.3|718.3|719.6|718.6|719|718|32
1762238700000|2025-11-04 06:45:00|719|718|718.8|717.8|719.3|718.3|718.5|717.5|0
1762239000000|2025-11-04 06:50:00|718.9|717.9|719|718|719.1|718.1|718.6|717.6|0
1762239300000|2025-11-04 06:55:00|718.9|717.9|718|717|719.6|718.6|718|717|278
1762239600000|2025-11-04 07:00:00|718.3|717.3|717.8|716.8|718.3|717.3|716.5|715.5|112
1762239900000|2025-11-04 07:05:00|717.6|716.6|718.3|717.3|718.5|717.5|717|716|19
1762240200000|2025-11-04 07:10:00|718.1|717.1|718|717|718.1|717.1|717.5|716.5|4
1762240500000|2025-11-04 07:15:00|717.8|716.8|716.6|715.6|717.8|716.8|716.6|715.6|8
1762240800000|2025-11-04 07:20:00|716.5|715.5|715.6|714.6|716.5|715.5|715.3|714.3|294
1762241100000|2025-11-04 07:25:00|715.5|714.5|716|715|716.8|715.8|715.4|714.4|66
1762241400000|2025-11-04 07:30:00|716.3|715.3|716.6|715.6|716.9|715.9|716|715|52
1762241700000|2025-11-04 07:35:00|716.5|715.5|715.6|714.6|717.3|716.3|715.6|714.6|149
1762242000000|2025-11-04 07:40:00|715.5|714.5|716|715|716.3|715.3|715.5|714.5|15
1762242300000|2025-11-04 07:45:00|715.9|714.9|717.3|716.3|717.4|716.4|715.9|714.9|122
1762242600000|2025-11-04 07:50:00|717.4|716.4|716.9|715.9|717.4|716.4|716.4|715.4|36
1762242900000|2025-11-04 07:55:00|717|716|716.3|715.3|717.3|716.3|715.9|714.9|86
1762243200000|2025-11-04 08:00:00|716.4|715.4|714|713|716.6|715.6|713.8|712.8|91
1762243500000|2025-11-04 08:05:00|714.1|713.1|714.5|713.5|714.8|713.8|714|713|32
1762243800000|2025-11-04 08:10:00|714.3|713.3|713.9|712.9|715.1|714.1|713.9|712.9|259
1762244100000|2025-11-04 08:15:00|714|713|713.9|712.9|714.1|713.1|713|712|89
1762244400000|2025-11-04 08:20:00|713.8|712.8|714.5|713.5|714.5|713.5|713.6|712.6|31
1762244700000|2025-11-04 08:25:00|714.4|713.4|715.3|714.3|715.5|714.5|714.1|713.1|93
1762245000000|2025-11-04 08:30:00|715.4|714.4|713.3|712.3|715.8|714.8|713|712|343
1762245300000|2025-11-04 08:35:00|713|712|712.9|711.9|713.6|712.6|712.6|711.6|405
1762245600000|2025-11-04 08:40:00|712.8|711.8|710.5|709.5|712.8|711.8|710.5|709.5|477
1762245900000|2025-11-04 08:45:00|710.4|709.4|709|708|710.6|709.6|708.5|707.5|635
1762246200000|2025-11-04 08:50:00|708.9|707.9|710.6|709.6|710.9|709.9|708.9|707.9|278
1762246500000|2025-11-04 08:55:00|710.5|709.5|711.1|710.1|711.6|710.6|710.4|709.4|242
1762246800000|2025-11-04 09:00:00|711.3|710.3|711.3|710.3|712.4|711.4|711.1|710.1|114
1762247100000|2025-11-04 09:05:00|711.1|710.1|712.1|711.1|712.1|711.1|711.1|710.1|133
1762247400000|2025-11-04 09:10:00|711.9|710.9|712|711|712.4|711.4|711.8|710.8|50
1762247700000|2025-11-04 09:15:00|711.9|710.9|714|713|714.1|713.1|711.9|710.9|336
1762248000000|2025-11-04 09:20:00|714.1|713.1|714.3|713.3|715.1|714.1|714|713|292
1762248300000|2025-11-04 09:25:00|714.4|713.4|712.9|711.9|714.8|713.8|712.8|711.8|284
1762248600000|2025-11-04 09:30:00|713.3|712.3|713.3|712.3|714.3|713.3|713.3|712.3|222
1762248900000|2025-11-04 09:35:00|713.4|712.4|712.9|711.9|713.4|712.4|712.8|711.8|32
1762249200000|2025-11-04 09:40:00|713|712|713|712|713.1|712.1|712.3|711.3|116
1762249500000|2025-11-04 09:45:00|713.1|712.1|714.8|713.8|715|714|712.8|711.8|275
1762249800000|2025-11-04 09:50:00|715|714|715.1|714.1|715.4|714.4|714.1|713.1|997
1762250100000|2025-11-04 09:55:00|715.4|714.4|713.9|712.9|715.4|714.4|712.8|711.8|700
1762250400000|2025-11-04 10:00:00|713.8|712.8|711.8|710.8|713.9|712.9|711.8|710.8|65
1762250700000|2025-11-04 10:05:00|711.9|710.9|712.8|711.8|713|712|711.8|710.8|116
1762251000000|2025-11-04 10:10:00|712.6|711.6|712.3|711.3|712.9|711.9|711.9|710.9|92
1762251300000|2025-11-04 10:15:00|712.4|711.4|713.6|712.6|714.1|713.1|712.3|711.3|317
1762251600000|2025-11-04 10:20:00|713.8|712.8|714|713|714.3|713.3|713.6|712.6|148
1762251900000|2025-11-04 10:25:00|713.9|712.9|714.3|713.3|714.5|713.5|713.8|712.8|36
1762252200000|2025-11-04 10:30:00|714.4|713.4|714.9|713.9|715|714|714.3|713.3|146
1762252500000|2025-11-04 10:35:00|715|714|715.8|714.8|715.9|714.9|714.9|713.9|173
1762252800000|2025-11-04 10:40:00|715.6|714.6|715.3|714.3|716|715|715.3|714.3|247
1762253100000|2025-11-04 10:45:00|715.1|714.1|713.9|712.9|715.1|714.1|713.5|712.5|56
1762253400000|2025-11-04 10:50:00|713.8|712.8|713.4|712.4|714.4|713.4|713.1|712.1|25
1762253700000|2025-11-04 10:55:00|713.8|712.8|713|712|713.8|712.8|712.6|711.6|305
1762254000000|2025-11-04 11:00:00|713.1|712.1|711.1|710.1|713.1|712.1|710.8|709.8|1533
1762254300000|2025-11-04 11:05:00|711.4|710.4|711.5|710.5|711.8|710.8|710.9|709.9|142
1762254600000|2025-11-04 11:10:00|711.6|710.6|711.3|710.3|712|711|711|710|309
1762254900000|2025-11-04 11:15:00|711|710|711.4|710.4|711.5|710.5|710.9|709.9|68
1762255200000|2025-11-04 11:20:00|711.3|710.3|711.9|710.9|712|711|711.3|710.3|105
1762255500000|2025-11-04 11:25:00|712|711|712.3|711.3|712.6|711.6|712|711|411
1762255800000|2025-11-04 11:30:00|712.1|711.1|711.6|710.6|712.4|711.4|711.1|710.1|170
1762256100000|2025-11-04 11:35:00|711.4|710.4|713.1|712.1|713.4|712.4|711.1|710.1|177
1762256400000|2025-11-04 11:40:00|713.3|712.3|713|712|713.4|712.4|712.8|711.8|15
1762256700000|2025-11-04 11:45:00|713.1|712.1|712.3|711.3|713.4|712.4|712.3|711.3|102
1762257000000|2025-11-04 11:50:00|712.4|711.4|712|711|712.6|711.6|711.6|710.6|218
1762257300000|2025-11-04 11:55:00|711.9|710.9|712.9|711.9|713|712|711.8|710.8|49
1762257600000|2025-11-04 12:00:00|713|712|712.8|711.8|713.1|712.1|712.5|711.5|43
1762257900000|2025-11-04 12:05:00|712.9|711.9|713.6|712.6|713.6|712.6|712.8|711.8|51
1762258200000|2025-11-04 12:10:00|713.8|712.8|714.6|713.6|715.1|714.1|713.8|712.8|178
1762258500000|2025-11-04 12:15:00|714.5|713.5|714.6|713.6|714.9|713.9|714.1|713.1|65
1762258800000|2025-11-04 12:20:00|714.5|713.5|714.9|713.9|715.1|714.1|714.5|713.5|74
1762259100000|2025-11-04 12:25:00|715.1|714.1|714.1|713.1|715.1|714.1|714|713|57
1762259400000|2025-11-04 12:30:00|714.3|713.3|714|713|715.1|714.1|713.9|712.9|245
1762259700000|2025-11-04 12:35:00|713.9|712.9|714.5|713.5|715.1|714.1|713.9|712.9|35
1762260000000|2025-11-04 12:40:00|714.4|713.4|714.6|713.6|714.9|713.9|714.1|713.1|46
1762260300000|2025-11-04 12:45:00|714.8|713.8|714.8|713.8|714.9|713.9|714.5|713.5|26
1762260600000|2025-11-04 12:50:00|714.9|713.9|714.4|713.4|716.1|715.1|714.4|713.4|435
1762260900000|2025-11-04 12:55:00|714.8|713.8|715.6|714.6|715.6|714.6|714.4|713.4|145
1762261200000|2025-11-04 13:00:00|715.5|714.5|715|714|715.5|714.5|714.4|713.4|51
1762261500000|2025-11-04 13:05:00|715.1|714.1|715.5|714.5|716|715|714.9|713.9|201
1762261800000|2025-11-04 13:10:00|715.4|714.4|715.6|714.6|716.4|715.4|715.4|714.4|118
1762262100000|2025-11-04 13:15:00|715.5|714.5|715.1|714.1|716|715|715.1|714.1|126
1762262400000|2025-11-04 13:20:00|715.4|714.4|715.3|714.3|715.4|714.4|714.9|713.9|173
1762262700000|2025-11-04 13:25:00|715.1|714.1|715|714|715.4|714.4|714.5|713.5|119
1762263000000|2025-11-04 13:30:00|715.1|714.1|715.4|714.4|715.9|714.9|715.1|714.1|379
1762263300000|2025-11-04 13:35:00|715.5|714.5|715.4|714.4|715.5|714.5|714.4|713.4|45
1762263600000|2025-11-04 13:40:00|715.5|714.5|715.6|714.6|715.8|714.8|715.1|714.1|198
1762263900000|2025-11-04 13:45:00|715.8|714.8|714.9|713.9|715.9|714.9|714.9|713.9|110
1762264200000|2025-11-04 13:50:00|714.6|713.6|714.8|713.8|714.9|713.9|714.1|713.1|183
1762264500000|2025-11-04 13:55:00|714.6|713.6|714|713|715|714|714|713|128
1762264800000|2025-11-04 14:00:00|714.4|713.4|717.1|716.1|717.5|716.5|714.3|713.3|663
1762265100000|2025-11-04 14:05:00|717.3|716.3|717|716|717.4|716.4|716.3|715.3|93
1762265400000|2025-11-04 14:10:00|716.9|715.9|717.4|716.4|717.6|716.6|716.4|715.4|150
1762265700000|2025-11-04 14:15:00|717.1|716.1|717.9|716.9|718.8|717.8|716.9|715.9|575
1762266000000|2025-11-04 14:20:00|718|717|719|718|719.4|718.4|717.9|716.9|129
1762266300000|2025-11-04 14:25:00|718.9|717.9|718.5|717.5|719|718|718.1|717.1|215
1762266600000|2025-11-04 14:30:00|718.6|717.6|718.1|717.1|718.9|717.9|717.8|716.8|82
1762266900000|2025-11-04 14:35:00|718|717|718.8|717.8|719.1|718.1|718|717|295
1762267200000|2025-11-04 14:40:00|718.6|717.6|719.4|718.4|719.8|718.8|718.5|717.5|62
1762267500000|2025-11-04 14:45:00|719.5|718.5|718.6|717.6|719.9|718.9|718.1|717.1|226
1762267800000|2025-11-04 14:50:00|718.4|717.4|719.4|718.4|719.4|718.4|718.3|717.3|92
1762268100000|2025-11-04 14:55:00|719.5|718.5|719.4|718.4|720.4|719.4|719.3|718.3|174
1762268400000|2025-11-04 15:00:00|719.3|718.3|718.9|717.9|719.5|718.5|717.6|716.6|185
1762268700000|2025-11-04 15:05:00|719|718|719.4|718.4|719.4|718.4|717.6|716.6|424
1762269000000|2025-11-04 15:10:00|719.6|718.6|721.3|720.3|721.5|720.5|718.9|717.9|2204
1762269300000|2025-11-04 15:15:00|721.4|720.4|721.4|720.4|722|721|720.6|719.6|787
1762269600000|2025-11-04 15:20:00|721.3|720.3|721.9|720.9|722.1|721.1|720.9|719.9|850
1762269900000|2025-11-04 15:25:00|722|721|720.9|719.9|722.4|721.4|720.4|719.4|400
1762270200000|2025-11-04 15:30:00|720.8|719.8|721.1|720.1|721.4|720.4|720|719|377
1762270500000|2025-11-04 15:35:00|721|720|721.6|720.6|721.9|720.9|720.9|719.9|182
1762270800000|2025-11-04 15:40:00|721.5|720.5|722.4|721.4|722.6|721.6|721.1|720.1|158
1762271100000|2025-11-04 15:45:00|722.5|721.5|722.5|721.5|723.3|722.3|722.3|721.3|829
1762271400000|2025-11-04 15:50:00|722.6|721.6|723.4|722.4|723.4|722.4|721.9|720.9|351
1762271700000|2025-11-04 15:55:00|723.3|722.3|723.8|722.8|723.9|722.9|722.9|721.9|351
1762272000000|2025-11-04 16:00:00|723.9|722.9|723.9|722.9|724.4|723.4|723.3|722.3|637
1762272300000|2025-11-04 16:05:00|723.8|722.8|723.9|722.9|724.1|723.1|722.9|721.9|383
1762272600000|2025-11-04 16:10:00|723.8|722.8|723.1|722.1|724.1|723.1|723.1|722.1|262
1762272900000|2025-11-04 16:15:00|722.9|721.9|723.3|722.3|723.5|722.5|722.5|721.5|601
1762273200000|2025-11-04 16:20:00|723.1|722.1|723.6|722.6|724.4|723.4|723.1|722.1|578
1762273500000|2025-11-04 16:25:00|723.8|722.8|723.9|722.9|724.1|723.1|722.9|721.9|1289
1762273800000|2025-11-04 16:30:00|723.8|722.8|723.9|722.9|724.5|723.5|722.1|721.1|759
1762274100000|2025-11-04 16:35:00|724.1|723.1|724.1|723.1|724.6|723.6|724|723|169
1762274400000|2025-11-04 16:40:00|724.4|723.4|724.5|723.5|725|724|723.8|722.8|1127
1762274700000|2025-11-04 16:45:00|724.6|723.6|725.5|724.5|725.9|724.9|724.6|723.6|1039
1762275000000|2025-11-04 16:50:00|725.6|724.6|726.4|725.4|726.9|725.9|725.3|724.3|210
1762275300000|2025-11-04 16:55:00|726.5|725.5|726.4|725.4|726.9|725.9|725.9|724.9|145
1762275600000|2025-11-04 17:00:00|726.5|725.5|726.4|725.4|726.8|725.8|726.1|725.1|135
1762275900000|2025-11-04 17:05:00|726.3|725.3|726.6|725.6|727.1|726.1|726.3|725.3|19
1762276200000|2025-11-04 17:10:00|726.8|725.8|726.9|725.9|727.1|726.1|726.6|725.6|470
1762276500000|2025-11-04 17:15:00|727|726|727.5|726.5|727.5|726.5|726.6|725.6|220
1762276800000|2025-11-04 17:20:00|727.4|726.4|728.1|727.1|729|728|727.4|726.4|809
1762277100000|2025-11-04 17:25:00|728.3|727.3|728.1|727.1|728.9|727.9|728|727|10
1762277400000|2025-11-04 17:30:00|727.9|726.9|727.6|726.6|728|727|727.1|726.1|285
1762277700000|2025-11-04 17:35:00|727.8|726.8|727.9|726.9|728.1|727.1|727.4|726.4|280
1762278000000|2025-11-04 17:40:00|728|727|728|727|728.1|727.1|727.4|726.4|52
1762278300000|2025-11-04 17:45:00|728.1|727.1|729.6|728.6|729.6|728.6|728.1|727.1|331
1762278600000|2025-11-04 17:50:00|729.8|728.8|729.6|728.6|730.8|729.8|729.5|728.5|408
1762278900000|2025-11-04 17:55:00|729.8|728.8|729.6|728.6|730|729|729.1|728.1|16
1762279200000|2025-11-04 18:00:00|729.4|728.4|729.4|728.4|729.9|728.9|729.4|728.4|26
1762279500000|2025-11-04 18:05:00|729.3|728.3|728.9|727.9|729.8|728.8|728.6|727.6|179
1762279800000|2025-11-04 18:10:00|729|728|728.6|727.6|729.4|728.4|728.4|727.4|141
1762280100000|2025-11-04 18:15:00|728.5|727.5|729.5|728.5|729.9|728.9|728.4|727.4|152
1762280400000|2025-11-04 18:20:00|729.6|728.6|731.3|730.3|731.4|730.4|729.6|728.6|311
1762280700000|2025-11-04 18:25:00|731.4|730.4|732.8|731.8|733.4|732.4|731.4|730.4|1223
1762281000000|2025-11-04 18:30:00|732.9|731.9|731.6|730.6|734|733|731.6|730.6|202
1762281300000|2025-11-04 18:35:00|731.8|730.8|730.6|729.6|732.1|731.1|730.4|729.4|336
1762281600000|2025-11-04 18:40:00|730.4|729.4|731.4|730.4|731.6|730.6|730.4|729.4|43
1762281900000|2025-11-04 18:45:00|731.3|730.3|730.9|729.9|731.4|730.4|730.8|729.8|72
1762282200000|2025-11-04 18:50:00|731|730|731.6|730.6|732.1|731.1|730.9|729.9|37
1762282500000|2025-11-04 18:55:00|731.8|730.8|731.8|730.8|732.3|731.3|731.3|730.3|105
1762282800000|2025-11-04 19:00:00|731.6|730.6|732.1|731.1|732.8|731.8|731.6|730.6|19
1762283100000|2025-11-04 19:05:00|732|731|731.1|730.1|732.3|731.3|730.9|729.9|55
1762283400000|2025-11-04 19:10:00|731.3|730.3|731.8|730.8|732.5|731.5|731.1|730.1|16
1762283700000|2025-11-04 19:15:00|731.9|730.9|730.9|729.9|731.9|730.9|730.6|729.6|149
1762284000000|2025-11-04 19:20:00|731|730|730.3|729.3|731.3|730.3|729.9|728.9|19
1762284300000|2025-11-04 19:25:00|730.1|729.1|731.1|730.1|732.1|731.1|729.3|728.3|543
1762284600000|2025-11-04 19:30:00|731.3|730.3|730.4|729.4|731.5|730.5|729.9|728.9|98
1762284900000|2025-11-04 19:35:00|730.3|729.3|730.5|729.5|730.5|729.5|729.8|728.8|65
1762285200000|2025-11-04 19:40:00|730.4|729.4|731|730|731.4|730.4|730.4|729.4|84
1762285500000|2025-11-04 19:45:00|730.9|729.9|732.4|731.4|732.4|731.4|730.6|729.6|165
1762285800000|2025-11-04 19:50:00|732.6|731.6|731.9|730.9|732.8|731.8|731.9|730.9|95
1762286100000|2025-11-04 19:55:00|732|731|730.6|729.6|732.1|731.1|730.6|729.6|16
1762286400000|2025-11-04 20:00:00|730.8|729.8|730.6|729.6|731.1|730.1|730.4|729.4|15
1762286700000|2025-11-04 20:05:00|730.5|729.5|730.6|729.6|730.9|729.9|730.5|729.5|2
1762287000000|2025-11-04 20:10:00|730.8|729.8|729.4|728.4|730.8|729.8|729.4|728.4|7
1762287300000|2025-11-04 20:15:00|729.5|728.5|730|729|730|729|729.5|728.5|2
1762287600000|2025-11-04 20:20:00|729.8|728.8|729.9|728.9|730.1|729.1|729.6|728.6|32
1762287900000|2025-11-04 20:25:00|729.6|728.6|730|729|730|729|729.6|728.6|0
1762288200000|2025-11-04 20:30:00|729.9|728.9|729.6|728.6|730.1|729.1|729.5|728.5|3
1762288500000|2025-11-04 20:35:00|729.8|728.8|730.5|729.5|730.6|729.6|729.6|728.6|0
1762288800000|2025-11-04 20:40:00|730.6|729.6|730.6|729.6|730.9|729.9|730.5|729.5|0
1762289100000|2025-11-04 20:45:00|730.8|729.8|730.4|729.4|730.9|729.9|730.4|729.4|1
1762289400000|2025-11-04 20:50:00|730.3|729.3|730|729|730.5|729.5|730|729|5
1762289700000|2025-11-04 20:55:00|729.9|728.9|729.8|728.8|730|729|729.1|728.1|10
1762290000000|2025-11-04 21:00:00|729.9|728.9|729.5|728.5|729.9|728.9|729.3|728.3|0
1762290300000|2025-11-04 21:05:00|729.6|728.6|729.6|728.6|729.8|728.8|729.4|728.4|0
1762290600000|2025-11-04 21:10:00|729.5|728.5|729.8|728.8|729.8|728.8|729.5|728.5|3
1762290900000|2025-11-04 21:15:00|729.6|728.6|729.8|728.8|729.8|728.8|729.6|728.6|9
1762291200000|2025-11-04 21:20:00|729.6|728.6|729.6|728.6|729.8|728.8|729.6|728.6|2
1762291500000|2025-11-04 21:25:00|729.8|728.8|729.8|728.8|729.8|728.8|729.6|728.6|0
1762291800000|2025-11-04 21:30:00|729.9|728.9|730|729|730|729|729.6|728.6|18
1762292100000|2025-11-04 21:35:00|730.1|729.1|731.3|730.3|731.6|730.6|729.8|728.8|8
1762292400000|2025-11-04 21:40:00|731.4|730.4|731.1|730.1|731.4|730.4|731|730|1
1762292700000|2025-11-04 21:45:00|731|730|731.1|730.1|731.3|730.3|730.6|729.6|1
1762293000000|2025-11-04 21:50:00|731|730|732|731|732.1|731.1|731|730|13
1762293300000|2025-11-04 21:55:00|732.3|731.3|732.6|731.6|732.8|731.8|732.3|731.3|305
1762293600000|2025-11-04 22:00:00|732.9|731.9|732.9|731.9|732.9|731.9|732.9|731.9|2
1762293900000|2025-11-04 22:05:00|||||||||70
1762294200000|2025-11-04 22:10:00|733.8|730.8|732.3|731.3|733.8|732.3|732.3|730.6|30
1762294800000|2025-11-04 22:20:00|732.4|731.4|732.4|731.4|732.4|731.4|732.4|731.4|0
1762295100000|2025-11-04 22:25:00|732.3|731.3|732.3|731.3|732.3|731.3|732.3|731.3|0
1762296000000|2025-11-04 22:40:00|733.5|730.5|733.5|730.5|733.5|730.5|733.5|730.5|0
1762296600000|2025-11-04 22:50:00|733.6|730.6|733.4|730.4|733.6|730.6|733.4|730.4|0
1762296900000|2025-11-04 22:55:00|733.5|730.5|733.6|730.6|733.6|730.6|733.4|730.4|0
1762304400000|2025-11-05 01:00:00|731|730|730.5|729.5|731.4|730.4|730.4|729.4|11
1762304700000|2025-11-05 01:05:00|730.4|729.4|729.6|728.6|730.4|729.4|729.6|728.6|38
1762305000000|2025-11-05 01:10:00|729.8|728.8|729.4|728.4|730|729|729.4|728.4|48
1762305300000|2025-11-05 01:15:00|729.5|728.5|728|727|729.5|728.5|728|727|56
1762305600000|2025-11-05 01:20:00|727.8|726.8|727.5|726.5|728|727|727.4|726.4|6
1762305900000|2025-11-05 01:25:00|727.8|726.8|727.8|726.8|727.8|726.8|727.3|726.3|0
1762306200000|2025-11-05 01:30:00|728|727|728.1|727.1|728.3|727.3|727.8|726.8|5
1762306500000|2025-11-05 01:35:00|728.3|727.3|728.3|727.3|729|728|728|727|67
1762306800000|2025-11-05 01:40:00|728.4|727.4|728.5|727.5|729.1|728.1|728.4|727.4|5
1762307100000|2025-11-05 01:45:00|728.4|727.4|728.8|727.8|729|728|728.3|727.3|10
1762307400000|2025-11-05 01:50:00|728.6|727.6|728.8|727.8|728.9|727.9|728.5|727.5|0
1762307700000|2025-11-05 01:55:00|728.9|727.9|728.5|727.5|729|728|728.5|727.5|0
1762308000000|2025-11-05 02:00:00|728.8|727.8|728.3|727.3|728.8|727.8|728.3|727.3|10
1762308300000|2025-11-05 02:05:00|728.5|727.5|728.4|727.4|728.6|727.6|728.3|727.3|4
1762308600000|2025-11-05 02:10:00|728.5|727.5|728.9|727.9|729.1|728.1|728.4|727.4|0
1762308900000|2025-11-05 02:15:00|729|728|728.8|727.8|729|728|728.8|727.8|35
1762309200000|2025-11-05 02:20:00|729|728|728.8|727.8|729.1|728.1|728.5|727.5|1
1762309500000|2025-11-05 02:25:00|729|728|729|728|729.4|728.4|729|728|54
1762309800000|2025-11-05 02:30:00|728.9|727.9|729.4|728.4|729.5|728.5|728.9|727.9|0
1762310100000|2025-11-05 02:35:00|729.5|728.5|729.8|728.8|730.3|729.3|729.3|728.3|2
1762310400000|2025-11-05 02:40:00|729.9|728.9|731|730|731|730|729.6|728.6|62
1762310700000|2025-11-05 02:45:00|731.3|730.3|732.1|731.1|732.3|731.3|731|730|53
1762311000000|2025-11-05 02:50:00|732.3|731.3|731.5|730.5|732.4|731.4|731.4|730.4|36
1762311300000|2025-11-05 02:55:00|731.4|730.4|731|730|731.5|730.5|731|730|2
1762311600000|2025-11-05 03:00:00|731.3|730.3|731.3|730.3|731.4|730.4|731|730|0
1762311900000|2025-11-05 03:05:00|731.1|730.1|730.8|729.8|731.3|730.3|730.4|729.4|160
1762312200000|2025-11-05 03:10:00|730.5|729.5|730.3|729.3|730.5|729.5|730|729|56
1762312500000|2025-11-05 03:15:00|730.4|729.4|730.8|729.8|730.8|729.8|730.3|729.3|9
1762312800000|2025-11-05 03:20:00|730.5|729.5|730.8|729.8|730.8|729.8|730.5|729.5|0
1762313100000|2025-11-05 03:25:00|730.9|729.9|731.5|730.5|731.8|730.8|730.8|729.8|2
1762313400000|2025-11-05 03:30:00|731.6|730.6|732.3|731.3|732.3|731.3|731.5|730.5|2
1762313700000|2025-11-05 03:35:00|732.1|731.1|731.5|730.5|732.3|731.3|731.5|730.5|1
1762314000000|2025-11-05 03:40:00|731.8|730.8|732|731|732.3|731.3|731.5|730.5|17
1762314300000|2025-11-05 03:45:00|732.1|731.1|732.5|731.5|732.6|731.6|732.1|731.1|2
1762314600000|2025-11-05 03:50:00|732.3|731.3|732.9|731.9|733.5|732.5|732.3|731.3|2
1762314900000|2025-11-05 03:55:00|733|732|733.5|732.5|733.5|732.5|732.5|731.5|4
1762315200000|2025-11-05 04:00:00|733.6|732.6|732.1|731.1|733.8|732.8|732|731|9
1762315500000|2025-11-05 04:05:00|732.3|731.3|733|732|733|732|732|731|1
1762315800000|2025-11-05 04:10:00|732.8|731.8|733|732|733|732|732.8|731.8|0
1762316100000|2025-11-05 04:15:00|733.3|732.3|733|732|733.3|732.3|733|732|0
1762316400000|2025-11-05 04:20:00|732.9|731.9|733.3|732.3|733.4|732.4|732.9|731.9|2
1762316700000|2025-11-05 04:25:00|733.4|732.4|733.1|732.1|733.4|732.4|733.1|732.1|0
1762317000000|2025-11-05 04:30:00|733.3|732.3|733.8|732.8|733.9|732.9|733.3|732.3|2
1762317300000|2025-11-05 04:35:00|733.4|732.4|732.5|731.5|733.8|732.8|732.5|731.5|9
1762317600000|2025-11-05 04:40:00|732.8|731.8|732.6|731.6|732.8|731.8|732.5|731.5|1
1762317900000|2025-11-05 04:45:00|732.8|731.8|732.3|731.3|732.8|731.8|732.1|731.1|5
1762318200000|2025-11-05 04:50:00|732.1|731.1|732.6|731.6|732.9|731.9|732.1|731.1|8
1762318500000|2025-11-05 04:55:00|733|732|732.5|731.5|733|732|732.5|731.5|3
1762318800000|2025-11-05 05:00:00|732.3|731.3|732.3|731.3|732.8|731.8|732.1|731.1|1
1762319100000|2025-11-05 05:05:00|732.1|731.1|732.4|731.4|732.5|731.5|732.1|731.1|0
1762319400000|2025-11-05 05:10:00|732.5|731.5|732.5|731.5|732.8|731.8|732.4|731.4|0
1762319700000|2025-11-05 05:15:00|732.6|731.6|732.5|731.5|732.6|731.6|732.3|731.3|0
1762320000000|2025-11-05 05:20:00|732.8|731.8|733|732|733.1|732.1|732.6|731.6|2
1762320300000|2025-11-05 05:25:00|732.8|731.8|733.3|732.3|733.3|732.3|732.6|731.6|0
1762320600000|2025-11-05 05:30:00|733|732|733|732|733|732|732.8|731.8|1
1762320900000|2025-11-05 05:35:00|732.8|731.8|733.3|732.3|733.3|732.3|732.6|731.6|0
1762321200000|2025-11-05 05:40:00|733.1|732.1|732.8|731.8|733.1|732.1|732.6|731.6|0
1762321500000|2025-11-05 05:45:00|733|732|732.8|731.8|733|732|732.6|731.6|0
1762321800000|2025-11-05 05:50:00|732.9|731.9|733|732|734|733|732.9|731.9|57
1762322100000|2025-11-05 05:55:00|732.9|731.9|734|733|734|733|732.9|731.9|25
1762322400000|2025-11-05 06:00:00|733.6|732.6|733.8|732.8|734|733|733|732|7
1762322700000|2025-11-05 06:05:00|733.6|732.6|733.5|732.5|734|733|733.3|732.3|0
1762323000000|2025-11-05 06:10:00|733.8|732.8|733.3|732.3|733.9|732.9|733|732|47
1762323300000|2025-11-05 06:15:00|733.1|732.1|733.5|732.5|733.6|732.6|733|732|4
1762323600000|2025-11-05 06:20:00|733.3|732.3|733.3|732.3|733.5|732.5|733.3|732.3|0
1762323900000|2025-11-05 06:25:00|733.1|732.1|732.9|731.9|733.1|732.1|732.9|731.9|5
1762324200000|2025-11-05 06:30:00|733|732|734|733|734|733|732.6|731.6|61
1762324500000|2025-11-05 06:35:00|735|734|733.8|732.8|735|734|733.8|732.8|17
1762324800000|2025-11-05 06:40:00|733.6|732.6|733.5|732.5|733.8|732.8|733.5|732.5|1
1762325100000|2025-11-05 06:45:00|733.9|732.9|732.1|731.1|733.9|732.9|731.8|730.8|152
1762325400000|2025-11-05 06:50:00|732|731|732.1|731.1|732.1|731.1|731.6|730.6|3
1762325700000|2025-11-05 06:55:00|732|731|732.8|731.8|733|732|731.9|730.9|35
1762326000000|2025-11-05 07:00:00|733|732|732.5|731.5|733.5|732.5|731.9|730.9|48
1762326300000|2025-11-05 07:05:00|732.4|731.4|732|731|733|732|731|730|294
1762326600000|2025-11-05 07:10:00|732.3|731.3|732.1|731.1|732.8|731.8|732|731|4
1762326900000|2025-11-05 07:15:00|732|731|731.5|730.5|732.3|731.3|731|730|5
1762327200000|2025-11-05 07:20:00|731.8|730.8|730.8|729.8|731.8|730.8|730.6|729.6|13
1762327500000|2025-11-05 07:25:00|730.9|729.9|730.8|729.8|731|730|730.3|729.3|12
1762327800000|2025-11-05 07:30:00|731|730|731.1|730.1|731.8|730.8|730.5|729.5|322
1762328100000|2025-11-05 07:35:00|731.3|730.3|731|730|732.1|731.1|731|730|45
1762328400000|2025-11-05 07:40:00|730.9|729.9|731.8|730.8|732|731|730.6|729.6|54
1762328700000|2025-11-05 07:45:00|731.6|730.6|731|730|732|731|731|730|124
1762329000000|2025-11-05 07:50:00|730.8|729.8|731.6|730.6|731.6|730.6|730.6|729.6|185
1762329300000|2025-11-05 07:55:00|731.5|730.5|733.5|732.5|733.6|732.6|731.5|730.5|475
1762329600000|2025-11-05 08:00:00|733.6|732.6|733|732|733.8|732.8|732.1|731.1|103
1762329900000|2025-11-05 08:05:00|733.3|732.3|732.4|731.4|733.4|732.4|731|730|182
1762330200000|2025-11-05 08:10:00|732.5|731.5|733.1|732.1|733.1|732.1|731.9|730.9|126
1762330500000|2025-11-05 08:15:00|733.3|732.3|732.4|731.4|733.3|732.3|732.1|731.1|157
1762330800000|2025-11-05 08:20:00|732.5|731.5|732.6|731.6|733.4|732.4|732.1|731.1|243
1762331100000|2025-11-05 08:25:00|732.5|731.5|733|732|733.4|732.4|732|731|355
1762331400000|2025-11-05 08:30:00|733.1|732.1|734.6|733.6|734.9|733.9|733.1|732.1|480
1762331700000|2025-11-05 08:35:00|734.5|733.5|734|733|734.6|733.6|733.4|732.4|206
1762332000000|2025-11-05 08:40:00|734.3|733.3|734|733|735.4|734.4|734|733|246
1762332300000|2025-11-05 08:45:00|734.3|733.3|734.1|733.1|734.8|733.8|733.9|732.9|101
1762332600000|2025-11-05 08:50:00|734.3|733.3|732|731|734.3|733.3|731.9|730.9|266
1762332900000|2025-11-05 08:55:00|731.8|730.8|732.5|731.5|732.5|731.5|731.1|730.1|333
1762333200000|2025-11-05 09:00:00|732.8|731.8|735.8|734.8|736.8|735.8|732.5|731.5|2396
1762333500000|2025-11-05 09:05:00|735.6|734.6|737.3|736.3|738|737|735.6|734.6|916
1762333800000|2025-11-05 09:10:00|737.5|736.5|736.4|735.4|737.8|736.8|736.4|735.4|161
1762334100000|2025-11-05 09:15:00|736.3|735.3|740.1|739.1|740.3|739.3|736.3|735.3|931
1762334400000|2025-11-05 09:20:00|740.3|739.3|740.3|739.3|741.1|740.1|739.6|738.6|291
1762334700000|2025-11-05 09:25:00|740.4|739.4|741.3|740.3|741.5|740.5|740.4|739.4|831
1762335000000|2025-11-05 09:30:00|741.4|740.4|745.8|744.8|745.9|744.9|741.4|740.4|1656
1762335300000|2025-11-05 09:35:00|745.6|744.6|747.3|746.3|748|747|745|744|1935
1762335600000|2025-11-05 09:40:00|747|746|745.4|744.4|747.1|746.1|744.1|743.1|1209
1762335900000|2025-11-05 09:45:00|745.6|744.6|745.4|744.4|746|745|744.9|743.9|1053
1762336200000|2025-11-05 09:50:00|745.5|744.5|744|743|745.9|744.9|743.8|742.8|305
1762336500000|2025-11-05 09:55:00|744.1|743.1|744.8|743.8|744.8|743.8|743.6|742.6|261
1762336800000|2025-11-05 10:00:00|744.9|743.9|745.5|744.5|746.3|745.3|744.8|743.8|246
1762337100000|2025-11-05 10:05:00|745.6|744.6|747.8|746.8|747.9|746.9|745.5|744.5|602
1762337400000|2025-11-05 10:10:00|748.1|747.1|748.6|747.6|749.3|748.3|747.8|746.8|414
1762337700000|2025-11-05 10:15:00|748|747|746.8|745.8|748.9|747.9|746.5|745.5|485
1762338000000|2025-11-05 10:20:00|746.9|745.9|748.3|747.3|749.3|748.3|746.8|745.8|948
1762338300000|2025-11-05 10:25:00|748|747|747.8|746.8|748.6|747.6|747.6|746.6|244
1762338600000|2025-11-05 10:30:00|747.9|746.9|746.4|745.4|748.4|747.4|745.8|744.8|649
1762338900000|2025-11-05 10:35:00|746.5|745.5|745.1|744.1|746.5|745.5|744.5|743.5|156
1762339200000|2025-11-05 10:40:00|745.3|744.3|741.6|740.6|745.3|744.3|741.6|740.6|476
1762339500000|2025-11-05 10:45:00|741.8|740.8|744.3|743.3|744.6|743.6|741.8|740.8|282
1762339800000|2025-11-05 10:50:00|744.1|743.1|745.3|744.3|745.3|744.3|743.1|742.1|479
1762340100000|2025-11-05 10:55:00|745.5|744.5|744.4|743.4|745.5|744.5|743.8|742.8|110
1762340400000|2025-11-05 11:00:00|744.3|743.3|745.9|744.9|746.4|745.4|743.9|742.9|195
1762340700000|2025-11-05 11:05:00|745.8|744.8|745.3|744.3|746.4|745.4|745.1|744.1|116
1762341000000|2025-11-05 11:10:00|745.1|744.1|744.3|743.3|745.4|744.4|743.5|742.5|206
1762341300000|2025-11-05 11:15:00|744.4|743.4|745.9|744.9|746.1|745.1|743.8|742.8|404
1762341600000|2025-11-05 11:20:00|746|745|743|742|746|745|742.5|741.5|180
1762341900000|2025-11-05 11:25:00|743.3|742.3|742.8|741.8|743.6|742.6|742.4|741.4|49
1762342200000|2025-11-05 11:30:00|742.6|741.6|743.3|742.3|744|743|742.4|741.4|89
1762342500000|2025-11-05 11:35:00|743.6|742.6|743.3|742.3|743.6|742.6|742.8|741.8|106
1762342800000|2025-11-05 11:40:00|743.1|742.1|741.3|740.3|743.6|742.6|741.3|740.3|253
1762343100000|2025-11-05 11:45:00|741.6|740.6|741.9|740.9|742.6|741.6|741.3|740.3|480
1762343400000|2025-11-05 11:50:00|742|741|742.3|741.3|743|742|741.8|740.8|139
1762343700000|2025-11-05 11:55:00|741.9|740.9|741.3|740.3|741.9|740.9|741|740|95
1762344000000|2025-11-05 12:00:00|741.1|740.1|739.3|738.3|741.3|740.3|738.6|737.6|255
1762344300000|2025-11-05 12:05:00|739.1|738.1|738.8|737.8|739.1|738.1|738.6|737.6|85
1762344600000|2025-11-05 12:10:00|738.6|737.6|736.5|735.5|738.8|737.8|736|735|538
1762344900000|2025-11-05 12:15:00|736.6|735.6|739.4|738.4|739.5|738.5|735.8|734.8|609
1762345200000|2025-11-05 12:20:00|739.3|738.3|740.9|739.9|741.1|740.1|739.3|738.3|598
1762345500000|2025-11-05 12:25:00|741|740|741.3|740.3|742.5|741.5|741|740|725
1762345800000|2025-11-05 12:30:00|741.5|740.5|740.3|739.3|741.8|740.8|739.5|738.5|117
1762346100000|2025-11-05 12:35:00|740|739|740.4|739.4|740.9|739.9|738.6|737.6|1120
1762346400000|2025-11-05 12:40:00|740.5|739.5|740.9|739.9|741.3|740.3|740|739|169
1762346700000|2025-11-05 12:45:00|740.8|739.8|740.3|739.3|741.3|740.3|740|739|92
1762347000000|2025-11-05 12:50:00|740.4|739.4|738.3|737.3|740.4|739.4|738.3|737.3|36
1762347300000|2025-11-05 12:55:00|738.5|737.5|739.8|738.8|740|739|737.9|736.9|386
1762347600000|2025-11-05 13:00:00|739.4|738.4|739.8|738.8|740|739|738.5|737.5|168
1762347900000|2025-11-05 13:05:00|739.5|738.5|738.5|737.5|739.5|738.5|738|737|48
1762348200000|2025-11-05 13:10:00|738.4|737.4|737.6|736.6|738.5|737.5|737.1|736.1|84
1762348500000|2025-11-05 13:15:00|737.3|736.3|736.4|735.4|738.6|737.6|736.1|735.1|329
1762348800000|2025-11-05 13:20:00|736.5|735.5|737.3|736.3|737.4|736.4|736.1|735.1|171
1762349100000|2025-11-05 13:25:00|737.4|736.4|738.5|737.5|738.9|737.9|737.1|736.1|155
1762349400000|2025-11-05 13:30:00|738.6|737.6|739.9|738.9|740.4|739.4|738.6|737.6|801
1762349700000|2025-11-05 13:35:00|739.6|738.6|739.6|738.6|739.9|738.9|738.9|737.9|66
1762350000000|2025-11-05 13:40:00|739.4|738.4|739.3|738.3|740.4|739.4|739.3|738.3|77
1762350300000|2025-11-05 13:45:00|739.1|738.1|738.8|737.8|739.6|738.6|738.8|737.8|177
1762350600000|2025-11-05 13:50:00|738.9|737.9|740|739|740.5|739.5|738.8|737.8|38
1762350900000|2025-11-05 13:55:00|740.1|739.1|739|738|740.3|739.3|738.8|737.8|60
1762351200000|2025-11-05 14:00:00|739.1|738.1|740|739|740.3|739.3|738.6|737.6|138
1762351500000|2025-11-05 14:05:00|740.1|739.1|740.5|739.5|740.9|739.9|738.8|737.8|208
1762351800000|2025-11-05 14:10:00|740.4|739.4|740.4|739.4|740.5|739.5|739.3|738.3|17
1762352100000|2025-11-05 14:15:00|740.3|739.3|739.1|738.1|741|740|738.4|737.4|269
1762352400000|2025-11-05 14:20:00|739|738|739.5|738.5|739.9|738.9|738.8|737.8|88
1762352700000|2025-11-05 14:25:00|739.6|738.6|740.5|739.5|740.9|739.9|739|738|62
1762353000000|2025-11-05 14:30:00|740.4|739.4|740.1|739.1|741.1|740.1|739.8|738.8|184
1762353300000|2025-11-05 14:35:00|739.9|738.9|742.9|741.9|743.1|742.1|739.6|738.6|337
1762353600000|2025-11-05 14:40:00|742.8|741.8|745.4|744.4|745.8|744.8|742.4|741.4|945
1762353900000|2025-11-05 14:45:00|745.5|744.5|744.5|743.5|746|745|744.4|743.4|539
1762354200000|2025-11-05 14:50:00|744.4|743.4|747.3|746.3|747.6|746.6|743.9|742.9|607
1762354500000|2025-11-05 14:55:00|747.4|746.4|747.8|746.8|748|747|746.4|745.4|1030
1762354800000|2025-11-05 15:00:00|747.5|746.5|746.6|745.6|748.5|747.5|746|745|265
1762355100000|2025-11-05 15:05:00|746.9|745.9|747.4|746.4|748|747|746.6|745.6|553
1762355400000|2025-11-05 15:10:00|747.1|746.1|747.8|746.8|747.9|746.9|746.1|745.1|409
1762355700000|2025-11-05 15:15:00|747.6|746.6|747.9|746.9|747.9|746.9|746.4|745.4|391
1762356000000|2025-11-05 15:20:00|748|747|748.4|747.4|749.4|748.4|747.9|746.9|1763
1762356300000|2025-11-05 15:25:00|748.5|747.5|750.3|749.3|750.4|749.4|748.4|747.4|897
1762356600000|2025-11-05 15:30:00|748.5|747.5|747|746|749|748|745.9|744.9|1327
1762356900000|2025-11-05 15:35:00|746.9|745.9|745.8|744.8|747.1|746.1|744.4|743.4|625
1762357200000|2025-11-05 15:40:00|745.6|744.6|749.1|748.1|750|749|745.3|744.3|553
1762357500000|2025-11-05 15:45:00|749|748|751.1|750.1|752.6|751.6|748|747|1621
1762357800000|2025-11-05 15:50:00|751.3|750.3|752.4|751.4|752.4|751.4|750.8|749.8|848
1762358100000|2025-11-05 15:55:00|752.3|751.3|752.6|751.6|753.5|752.5|750.6|749.6|1347
1762358400000|2025-11-05 16:00:00|752.8|751.8|753.4|752.4|754.4|753.4|751.6|750.6|2772
1762358700000|2025-11-05 16:05:00|753.3|752.3|751.5|750.5|753.3|752.3|749.8|748.8|1838
1762359000000|2025-11-05 16:10:00|751.6|750.6|754|753|756.1|755.1|751.3|750.3|2009
1762359300000|2025-11-05 16:15:00|754.1|753.1|753.8|752.8|755.1|754.1|752.4|751.4|973
1762359600000|2025-11-05 16:20:00|753.9|752.9|754|753|755.6|754.6|753.6|752.6|1156
1762359900000|2025-11-05 16:25:00|754.1|753.1|754.5|753.5|755.1|754.1|753.3|752.3|1805
1762360200000|2025-11-05 16:30:00|754.6|753.6|749|748|755.1|754.1|748.9|747.9|1826
1762360500000|2025-11-05 16:35:00|748.9|747.9|745.8|744.8|749.1|748.1|743.4|742.4|2323
1762360800000|2025-11-05 16:40:00|745.5|744.5|737.3|736.3|745.5|744.5|737.3|736.3|1141
1762361100000|2025-11-05 16:45:00|737.4|736.4|740.8|739.8|744.6|743.6|736.9|735.9|969
1762361400000|2025-11-05 16:50:00|740.6|739.6|739.8|738.8|740.6|739.6|738.5|737.5|213
1762361700000|2025-11-05 16:55:00|739.5|738.5|739.6|738.6|740|739|738.6|737.6|213
1762362000000|2025-11-05 17:00:00|740|739|737.1|736.1|741.3|740.3|737.1|736.1|258
1762362300000|2025-11-05 17:05:00|737.3|736.3|737.5|736.5|739|738|735.3|734.3|586
1762362600000|2025-11-05 17:10:00|737.8|736.8|737.5|736.5|738|737|736.5|735.5|70
1762362900000|2025-11-05 17:15:00|737.8|736.8|736.9|735.9|738.1|737.1|736.4|735.4|171
1762363200000|2025-11-05 17:20:00|736.8|735.8|737.4|736.4|737.5|736.5|736.5|735.5|38
1762363500000|2025-11-05 17:25:00|737.3|736.3|738.6|737.6|739.6|738.6|737.1|736.1|114
1762363800000|2025-11-05 17:30:00|738.5|737.5|739.5|738.5|740.1|739.1|738.1|737.1|261
1762364100000|2025-11-05 17:35:00|739.6|738.6|741.4|740.4|741.4|740.4|739.5|738.5|144
1762364400000|2025-11-05 17:40:00|741.3|740.3|741.9|740.9|742.4|741.4|741.1|740.1|94
1762364700000|2025-11-05 17:45:00|741.6|740.6|740.4|739.4|741.9|740.9|740.4|739.4|80
1762365000000|2025-11-05 17:50:00|740.5|739.5|739.6|738.6|740.5|739.5|739.6|738.6|36
1762365300000|2025-11-05 17:55:00|739.3|738.3|738.5|737.5|739.9|738.9|738.3|737.3|101
1762365600000|2025-11-05 18:00:00|738.4|737.4|734.6|733.6|738.6|737.6|734.6|733.6|546
1762365900000|2025-11-05 18:05:00|734.8|733.8|734.8|733.8|735.8|734.8|734.6|733.6|73
1762366200000|2025-11-05 18:10:00|734.6|733.6|736.8|735.8|736.9|735.9|734.4|733.4|89
1762366500000|2025-11-05 18:15:00|736.4|735.4|737.5|736.5|737.8|736.8|736.1|735.1|24
1762366800000|2025-11-05 18:20:00|737.6|736.6|738.5|737.5|739|738|736.5|735.5|299
1762367100000|2025-11-05 18:25:00|738.6|737.6|739.1|738.1|739.4|738.4|738.4|737.4|35
1762367400000|2025-11-05 18:30:00|739.3|738.3|739.3|738.3|740.6|739.6|738.8|737.8|87
1762367700000|2025-11-05 18:35:00|739.1|738.1|740.6|739.6|740.8|739.8|738.6|737.6|42
1762368000000|2025-11-05 18:40:00|740.5|739.5|739.8|738.8|740.6|739.6|739.5|738.5|58
1762368300000|2025-11-05 18:45:00|739.6|738.6|739.1|738.1|739.6|738.6|739.1|738.1|107
1762368600000|2025-11-05 18:50:00|739.3|738.3|738.4|737.4|739.5|738.5|738.1|737.1|135
1762368900000|2025-11-05 18:55:00|738.3|737.3|738|737|738.6|737.6|737.5|736.5|69
1762369200000|2025-11-05 19:00:00|737.5|736.5|736.3|735.3|737.8|736.8|735.5|734.5|36
1762369500000|2025-11-05 19:05:00|736.1|735.1|735|734|736.8|735.8|735|734|61
1762369800000|2025-11-05 19:10:00|734.9|733.9|736.3|735.3|736.9|735.9|734.8|733.8|214
1762370100000|2025-11-05 19:15:00|736.4|735.4|735.5|734.5|736.5|735.5|734.8|733.8|98
1762370400000|2025-11-05 19:20:00|735.9|734.9|735.3|734.3|736|735|735.1|734.1|43
1762370700000|2025-11-05 19:25:00|735.5|734.5|734.5|733.5|736.3|735.3|734.1|733.1|60
1762371000000|2025-11-05 19:30:00|734.4|733.4|735.3|734.3|736|735|734.4|733.4|19
1762371300000|2025-11-05 19:35:00|735.1|734.1|735.3|734.3|735.8|734.8|734.8|733.8|24
1762371600000|2025-11-05 19:40:00|735.1|734.1|734.8|733.8|735.6|734.6|734.6|733.6|74
1762371900000|2025-11-05 19:45:00|734.6|733.6|734.5|733.5|735|734|734.3|733.3|4
1762372200000|2025-11-05 19:50:00|734.6|733.6|734.5|733.5|735.1|734.1|734.4|733.4|22
1762372500000|2025-11-05 19:55:00|734.4|733.4|734|733|734.6|733.6|733.8|732.8|35
1762372800000|2025-11-05 20:00:00|734.3|733.3|735.3|734.3|735.5|734.5|734.3|733.3|23
1762373100000|2025-11-05 20:05:00|735.1|734.1|735.8|734.8|736|735|734.9|733.9|44
1762373400000|2025-11-05 20:10:00|735.9|734.9|735.1|734.1|736|735|735.1|734.1|9
1762373700000|2025-11-05 20:15:00|735|734|734.8|733.8|735.3|734.3|734.4|733.4|1
1762374000000|2025-11-05 20:20:00|734.9|733.9|734.6|733.6|735|734|734.5|733.5|2
1762374300000|2025-11-05 20:25:00|734.5|733.5|733.8|732.8|734.8|733.8|733.6|732.6|13
1762374600000|2025-11-05 20:30:00|733.9|732.9|734.5|733.5|734.5|733.5|733.8|732.8|6
1762374900000|2025-11-05 20:35:00|734.4|733.4|734.6|733.6|734.8|733.8|734.4|733.4|0
1762375200000|2025-11-05 20:40:00|734.8|733.8|734.4|733.4|734.8|733.8|734.3|733.3|1
1762375500000|2025-11-05 20:45:00|734.3|733.3|734.5|733.5|734.5|733.5|734|733|11
1762375800000|2025-11-05 20:50:00|734.3|733.3|734|733|734.6|733.6|734|733|2
1762376100000|2025-11-05 20:55:00|733.9|732.9|734.5|733.5|734.6|733.6|733.6|732.6|11
1762376400000|2025-11-05 21:00:00|734.3|733.3|734.4|733.4|734.5|733.5|734.3|733.3|0
1762376700000|2025-11-05 21:05:00|734.3|733.3|734.3|733.3|734.4|733.4|734.3|733.3|0
1762377000000|2025-11-05 21:10:00|734.4|733.4|734.5|733.5|734.5|733.5|734.3|733.3|0
1762377300000|2025-11-05 21:15:00|734.4|733.4|735.6|734.6|735.6|734.6|734.4|733.4|16
1762377600000|2025-11-05 21:20:00|735.5|734.5|735|734|735.5|734.5|735|734|2
1762377900000|2025-11-05 21:25:00|734.9|733.9|734.9|733.9|735|734|734.3|733.3|16
1762378200000|2025-11-05 21:30:00|734.8|733.8|734.5|733.5|734.9|733.9|734.5|733.5|0
1762378500000|2025-11-05 21:35:00|734.4|733.4|734.5|733.5|734.5|733.5|734.3|733.3|0
1762378800000|2025-11-05 21:40:00|734.4|733.4|734.3|733.3|734.5|733.5|734|733|0
1762379100000|2025-11-05 21:45:00|734.4|733.4|734.4|733.4|734.4|733.4|734.1|733.1|0
1762379400000|2025-11-05 21:50:00|734.1|733.1|734.1|733.1|734.3|733.3|733.8|732.8|4
1762379700000|2025-11-05 21:55:00|734.3|733.3|734.3|733.3|734.9|733.9|734.3|733.3|24
1762380000000|2025-11-05 22:00:00|734|733|734.5|733.5|734.5|733.5|734|733|0
1762380300000|2025-11-05 22:05:00|735.3|732.3|735.4|732.4|735.4|732.4|735.3|732.3|1
1762380600000|2025-11-05 22:10:00|734.6|733.6|735.4|734.4|735.4|734.4|734.6|733.6|3
1762380900000|2025-11-05 22:15:00|735.3|734.3|735.3|734.3|735.3|734.3|735.3|734.3|1
1762381200000|2025-11-05 22:20:00|735.4|734.4|735.4|734.4|735.4|734.4|735.4|734.4|0
1762390800000|2025-11-06 01:00:00|735.9|734.9|736.9|735.9|738.4|737.4|735.3|734.3|9
1762391100000|2025-11-06 01:05:00|737|736|737|736|737.4|736.4|736.9|735.9|1
1762391400000|2025-11-06 01:10:00|736.5|735.5|737|736|737.1|736.1|736.5|735.5|0
1762391700000|2025-11-06 01:15:00|736.9|735.9|737.3|736.3|737.3|736.3|736.9|735.9|0
1762392000000|2025-11-06 01:20:00|737|736|738.8|737.8|739|738|736.9|735.9|100
1762392300000|2025-11-06 01:25:00|738.6|737.6|738.3|737.3|738.8|737.8|738|737|11
1762392600000|2025-11-06 01:30:00|738|737|738|737|738|737|737.9|736.9|0
1762392900000|2025-11-06 01:35:00|738.1|737.1|738.5|737.5|738.5|737.5|738|737|0
1762393200000|2025-11-06 01:40:00|738.8|737.8|738.8|737.8|738.8|737.8|738.8|737.8|0
1762393500000|2025-11-06 01:45:00|738.6|737.6|738|737|738.8|737.8|738|737|0
1762393800000|2025-11-06 01:50:00|738.3|737.3|738|737|738.5|737.5|738|737|1
1762394100000|2025-11-06 01:55:00|737.8|736.8|737.1|736.1|737.8|736.8|736.9|735.9|8
1762394400000|2025-11-06 02:00:00|737|736|737.3|736.3|737.5|736.5|736.8|735.8|0
1762394700000|2025-11-06 02:05:00|737.1|736.1|737.3|736.3|737.3|736.3|737|736|0
1762395000000|2025-11-06 02:10:00|737.5|736.5|737.5|736.5|737.8|736.8|737.4|736.4|7
1762395300000|2025-11-06 02:15:00|737.9|736.9|738.5|737.5|739|738|737.9|736.9|15
1762395600000|2025-11-06 02:20:00|738.6|737.6|737.5|736.5|738.8|737.8|737.5|736.5|1
1762395900000|2025-11-06 02:25:00|737.8|736.8|738|737|738|737|737.5|736.5|0
1762396200000|2025-11-06 02:30:00|737.8|736.8|738.3|737.3|738.3|737.3|737.8|736.8|0
1762396500000|2025-11-06 02:35:00|738.1|737.1|738|737|738.4|737.4|737.8|736.8|1
1762396800000|2025-11-06 02:40:00|738.1|737.1|738|737|738.4|737.4|737.9|736.9|14
1762397100000|2025-11-06 02:45:00|737.9|736.9|737.5|736.5|737.9|736.9|737|736|11
1762397400000|2025-11-06 02:50:00|737.8|736.8|737.3|736.3|737.8|736.8|737.1|736.1|0
1762397700000|2025-11-06 02:55:00|737.1|736.1|738.3|737.3|738.3|737.3|737.1|736.1|0
1762398000000|2025-11-06 03:00:00|738.1|737.1|738.3|737.3|738.5|737.5|738|737|0
1762398300000|2025-11-06 03:05:00|738.1|737.1|738|737|738.3|737.3|738|737|1
1762398600000|2025-11-06 03:10:00|737.9|736.9|737.8|736.8|738|737|737.8|736.8|1
1762398900000|2025-11-06 03:15:00|737.6|736.6|739|738|739|738|737.6|736.6|0
1762399200000|2025-11-06 03:20:00|738.8|737.8|738.5|737.5|738.9|737.9|738.5|737.5|0
1762399500000|2025-11-06 03:25:00|738.6|737.6|738.5|737.5|738.6|737.6|738.5|737.5|0
1762399800000|2025-11-06 03:30:00|738.9|737.9|738.5|737.5|738.9|737.9|738.5|737.5|0
1762400100000|2025-11-06 03:35:00|738.8|737.8|738.8|737.8|738.8|737.8|738.5|737.5|0
1762400400000|2025-11-06 03:40:00|739.3|738.3|739|738|739.3|738.3|739|738|0
1762400700000|2025-11-06 03:45:00|739.3|738.3|739|738|739.3|738.3|739|738|0
1762401000000|2025-11-06 03:50:00|739.3|738.3|739.8|738.8|739.9|738.9|739|738|0
1762401300000|2025-11-06 03:55:00|739.6|738.6|739|738|739.6|738.6|738.8|737.8|0
1762401600000|2025-11-06 04:00:00|738.8|737.8|739.5|738.5|739.6|738.6|738.8|737.8|0
1762401900000|2025-11-06 04:05:00|739.6|738.6|739.5|738.5|739.9|738.9|739.5|738.5|0
1762402200000|2025-11-06 04:10:00|739.6|738.6|739.5|738.5|739.8|738.8|739.5|738.5|0
1762402500000|2025-11-06 04:15:00|739.8|738.8|739.5|738.5|739.8|738.8|739.5|738.5|0
1762402800000|2025-11-06 04:20:00|739.1|738.1|739|738|739.1|738.1|739|738|0
1762403100000|2025-11-06 04:25:00|738.8|737.8|738.8|737.8|739|738|738.8|737.8|0
1762403400000|2025-11-06 04:30:00|738.6|737.6|739.3|738.3|739.3|738.3|738.6|737.6|1
1762403700000|2025-11-06 04:35:00|739.1|738.1|739|738|739.1|738.1|738.9|737.9|0
1762404000000|2025-11-06 04:40:00|738.8|737.8|739|738|739|738|738.8|737.8|0
1762404300000|2025-11-06 04:45:00|738.9|737.9|738.3|737.3|739|738|738|737|3
1762404600000|2025-11-06 04:50:00|739.3|738.3|739|738|739.3|738.3|739|738|52
1762404900000|2025-11-06 04:55:00|739.1|738.1|739|738|739.4|738.4|739|738|2
1762405200000|2025-11-06 05:00:00|739.3|738.3|739.5|738.5|740|739|739.3|738.3|6
1762405500000|2025-11-06 05:05:00|739.4|738.4|739.5|738.5|739.8|738.8|739.3|738.3|3
1762405800000|2025-11-06 05:10:00|741.4|740.4|741.8|740.8|741.8|740.8|741.4|740.4|81
1762406100000|2025-11-06 05:15:00|741.5|740.5|744|743|746.4|745.4|741.3|740.3|388
1762406400000|2025-11-06 05:20:00|744.1|743.1|744.6|743.6|744.9|743.9|744.1|743.1|7
1762406700000|2025-11-06 05:25:00|744.5|743.5|744.5|743.5|744.6|743.6|744.3|743.3|2
1762407000000|2025-11-06 05:30:00|744.3|743.3|744|743|744.5|743.5|743.8|742.8|7
1762407300000|2025-11-06 05:35:00|744.4|743.4|744.3|743.3|744.5|743.5|744|743|1
1762407600000|2025-11-06 05:40:00|744.4|743.4|744.3|743.3|744.5|743.5|744.3|743.3|0
1762407900000|2025-11-06 05:45:00|744.1|743.1|744.4|743.4|744.5|743.5|744.1|743.1|0
1762408200000|2025-11-06 05:50:00|744.5|743.5|744.4|743.4|745.1|744.1|744.4|743.4|39
1762408500000|2025-11-06 05:55:00|744.1|743.1|744|743|744.3|743.3|744|743|12
1762408800000|2025-11-06 06:00:00|743.3|742.3|743.1|742.1|744.3|743.3|742.8|741.8|22
1762409100000|2025-11-06 06:05:00|743|742|743.1|742.1|743.5|742.5|743|742|0
1762409400000|2025-11-06 06:10:00|743.4|742.4|743.8|742.8|743.8|742.8|743.3|742.3|2
1762409700000|2025-11-06 06:15:00|743.6|742.6|742|741|743.8|742.8|741.8|740.8|27
1762410000000|2025-11-06 06:20:00|742.1|741.1|742.8|741.8|743.5|742.5|742|741|16
1762410300000|2025-11-06 06:25:00|742.9|741.9|742.9|741.9|743.1|742.1|742.8|741.8|0
1762410600000|2025-11-06 06:30:00|743|742|741.5|740.5|743|742|741|740|2
1762410900000|2025-11-06 06:35:00|741.4|740.4|742.3|741.3|742.4|741.4|741.3|740.3|5
1762411200000|2025-11-06 06:40:00|741.9|740.9|742.8|741.8|742.8|741.8|741|740|9
1762411500000|2025-11-06 06:45:00|742.6|741.6|743.5|742.5|743.5|742.5|742.6|741.6|1
1762411800000|2025-11-06 06:50:00|743.3|742.3|744|743|744.4|743.4|743.3|742.3|2
1762412100000|2025-11-06 06:55:00|744.1|743.1|745.8|744.8|745.9|744.9|744|743|34
1762412400000|2025-11-06 07:00:00|745.9|744.9|748.4|747.4|748.8|747.8|745.8|744.8|547
1762412700000|2025-11-06 07:05:00|748.5|747.5|749|748|749.8|748.8|748.3|747.3|129
1762413000000|2025-11-06 07:10:00|748.8|747.8|746.3|745.3|749.5|748.5|745.9|744.9|358
1762413300000|2025-11-06 07:15:00|746.4|745.4|743.1|742.1|746.8|745.8|742.1|741.1|434
1762413600000|2025-11-06 07:20:00|743.8|742.8|744.8|743.8|744.9|743.9|743.3|742.3|26
1762413900000|2025-11-06 07:25:00|744.9|743.9|745.3|744.3|746.3|745.3|744.5|743.5|38
1762414200000|2025-11-06 07:30:00|745.5|744.5|746.3|745.3|746.5|745.5|745.1|744.1|54
1762414500000|2025-11-06 07:35:00|745.9|744.9|746.8|745.8|747.5|746.5|745.8|744.8|128
1762414800000|2025-11-06 07:40:00|747|746|745.8|744.8|747|746|745.1|744.1|19
1762415100000|2025-11-06 07:45:00|745.6|744.6|745.5|744.5|746.1|745.1|745.3|744.3|24
1762415400000|2025-11-06 07:50:00|745.6|744.6|745|744|746.1|745.1|744.4|743.4|79
1762415700000|2025-11-06 07:55:00|744.8|743.8|744.3|743.3|745.8|744.8|744.1|743.1|112
1762416000000|2025-11-06 08:00:00|744.4|743.4|740.8|739.8|744.4|743.4|740.5|739.5|413
1762416300000|2025-11-06 08:05:00|740.9|739.9|739.5|738.5|741.5|740.5|739.1|738.1|232
1762416600000|2025-11-06 08:10:00|739.8|738.8|745|744|745|744|739.3|738.3|143
1762416900000|2025-11-06 08:15:00|744.8|743.8|745.4|744.4|746.1|745.1|744.3|743.3|267
1762417200000|2025-11-06 08:20:00|745.3|744.3|745.9|744.9|746.6|745.6|745.3|744.3|109
1762417500000|2025-11-06 08:25:00|745.8|744.8|747.9|746.9|748.3|747.3|745.3|744.3|381
1762417800000|2025-11-06 08:30:00|748.1|747.1|750.9|749.9|751|750|747.8|746.8|343
1762418100000|2025-11-06 08:35:00|750.8|749.8|753|752|754.8|753.8|750.6|749.6|456
1762418400000|2025-11-06 08:40:00|753.5|752.5|753.6|752.6|754|753|752|751|72
1762418700000|2025-11-06 08:45:00|753.8|752.8|754.5|753.5|755|754|753.5|752.5|43
1762419000000|2025-11-06 08:50:00|754.8|753.8|757.8|756.8|757.8|756.8|754.8|753.8|287
1762419300000|2025-11-06 08:55:00|758|757|761.3|760.3|761.8|760.8|758|757|531
1762419600000|2025-11-06 09:00:00|761.4|760.4|761.6|760.6|762|761|760.3|759.3|356
1762419900000|2025-11-06 09:05:00|761.5|760.5|760|759|761.5|760.5|759.4|758.4|339
1762420200000|2025-11-06 09:10:00|760.3|759.3|758.4|757.4|760.4|759.4|757.5|756.5|280
1762420500000|2025-11-06 09:15:00|758.3|757.3|758.8|757.8|759.6|758.6|757.1|756.1|157
1762420800000|2025-11-06 09:20:00|758.9|757.9|759.8|758.8|760.3|759.3|758.5|757.5|99
1762421100000|2025-11-06 09:25:00|759.6|758.6|761.8|760.8|762.4|761.4|759.3|758.3|596
1762421400000|2025-11-06 09:30:00|761.5|760.5|762|761|763|762|761.5|760.5|181
1762421700000|2025-11-06 09:35:00|762.1|761.1|762|761|762.4|761.4|760.8|759.8|141
1762422000000|2025-11-06 09:40:00|762.5|761.5|762.5|761.5|763.3|762.3|762.5|761.5|353
1762422300000|2025-11-06 09:45:00|762.4|761.4|764.1|763.1|765.5|764.5|762.4|761.4|965
1762422600000|2025-11-06 09:50:00|764.3|763.3|768.5|767.5|768.8|767.8|764.3|763.3|790
1762422900000|2025-11-06 09:55:00|768.3|767.3|768.4|767.4|768.8|767.8|763.8|762.8|883
1762423200000|2025-11-06 10:00:00|768.3|767.3|772.3|771.3|774.4|773.4|768.3|767.3|2367
1762423500000|2025-11-06 10:05:00|772.1|771.1|776.5|775.5|776.9|775.9|772|771|1102
1762423800000|2025-11-06 10:10:00|776.4|775.4|773.5|772.5|777.1|776.1|771.3|770.3|859
1762424100000|2025-11-06 10:15:00|773.9|772.9|775.4|774.4|777.6|776.6|772.8|771.8|697
1762424400000|2025-11-06 10:20:00|775.5|774.5|776.9|775.9|778|777|775.5|774.5|611
1762424700000|2025-11-06 10:25:00|777|776|775.4|774.4|777.8|776.8|774|773|454
1762425000000|2025-11-06 10:30:00|775.6|774.6|775|774|776.9|775.9|774.5|773.5|267
1762425300000|2025-11-06 10:35:00|775.4|774.4|778.8|777.8|779.1|778.1|775.1|774.1|556
1762425600000|2025-11-06 10:40:00|778.3|777.3|777.9|776.9|778.6|777.6|775.8|774.8|536
1762425900000|2025-11-06 10:45:00|777.5|776.5|776.1|775.1|778.6|777.6|775.5|774.5|175
1762426200000|2025-11-06 10:50:00|776.5|775.5|776.1|775.1|776.5|775.5|773.8|772.8|459
1762426500000|2025-11-06 10:55:00|776|775|776|775|776.1|775.1|774.5|773.5|50
1762426800000|2025-11-06 11:00:00|776.5|775.5|776.6|775.6|777.3|776.3|776.3|775.3|163
1762427100000|2025-11-06 11:05:00|776.4|775.4|776|775|777.5|776.5|775.4|774.4|213
1762427400000|2025-11-06 11:10:00|776.1|775.1|776.6|775.6|777.5|776.5|775.6|774.6|355
1762427700000|2025-11-06 11:15:00|776.5|775.5|775.5|774.5|777.3|776.3|775.5|774.5|187
1762428000000|2025-11-06 11:20:00|775.3|774.3|776.5|775.5|777.5|776.5|775.3|774.3|118
1762428300000|2025-11-06 11:25:00|776.6|775.6|777.8|776.8|778.5|777.5|776.6|775.6|308
1762428600000|2025-11-06 11:30:00|777.5|776.5|775.4|774.4|777.8|776.8|774.8|773.8|533
1762428900000|2025-11-06 11:35:00|775.5|774.5|774.5|773.5|776.3|775.3|774|773|236
1762429200000|2025-11-06 11:40:00|774.8|773.8|774.6|773.6|775.3|774.3|774.1|773.1|192
1762429500000|2025-11-06 11:45:00|775|774|775.8|774.8|776.9|775.9|775|774|364
1762429800000|2025-11-06 11:50:00|775.5|774.5|776|775|776|775|774.5|773.5|123
1762430100000|2025-11-06 11:55:00|776.1|775.1|774.9|773.9|776.1|775.1|774.4|773.4|202
1762430400000|2025-11-06 12:00:00|775|774|780.1|779.1|780.1|779.1|774.9|773.9|514
1762430700000|2025-11-06 12:05:00|780.8|779.8|781|780|782|781|779.3|778.3|2378
1762431000000|2025-11-06 12:10:00|781.3|780.3|780|779|783|782|779.1|778.1|387
1762431300000|2025-11-06 12:15:00|779.9|778.9|781.6|780.6|781.6|780.6|777.5|776.5|301
1762431600000|2025-11-06 12:20:00|781.8|780.8|779.5|778.5|781.8|780.8|779|778|180
1762431900000|2025-11-06 12:25:00|779.8|778.8|776.1|775.1|779.8|778.8|775.9|774.9|97
1762432200000|2025-11-06 12:30:00|776.3|775.3|778.8|777.8|778.9|777.9|775.9|774.9|32
1762432500000|2025-11-06 12:35:00|778.9|777.9|781|780|781.3|780.3|778.6|777.6|61
1762432800000|2025-11-06 12:40:00|780.9|779.9|781.3|780.3|783.8|782.8|780.8|779.8|238
1762433100000|2025-11-06 12:45:00|781.4|780.4|784.8|783.8|784.9|783.9|781.4|780.4|355
1762433400000|2025-11-06 12:50:00|784.9|783.9|783.8|782.8|785.1|784.1|783.1|782.1|426
1762433700000|2025-11-06 12:55:00|783.9|782.9|785|784|786.8|785.8|783.6|782.6|796
1762434000000|2025-11-06 13:00:00|785.4|784.4|785|784|786.1|785.1|784.8|783.8|220
1762434300000|2025-11-06 13:05:00|784.9|783.9|784.8|783.8|785.3|784.3|784|783|210
1762434600000|2025-11-06 13:10:00|785|784|782.8|781.8|785.3|784.3|781.3|780.3|375
1762434900000|2025-11-06 13:15:00|782.9|781.9|783.4|782.4|784.1|783.1|782.6|781.6|225
1762435200000|2025-11-06 13:20:00|783.5|782.5|783.3|782.3|784|783|782.3|781.3|81
1762435500000|2025-11-06 13:25:00|783.1|782.1|785.5|784.5|786|785|783.1|782.1|190
1762435800000|2025-11-06 13:30:00|785.6|784.6|785.3|784.3|785.9|784.9|784.8|783.8|215
1762436100000|2025-11-06 13:35:00|785.1|784.1|785.1|784.1|785.3|784.3|784|783|155
1762436400000|2025-11-06 13:40:00|785|784|784.5|783.5|785.3|784.3|782.9|781.9|388
1762436700000|2025-11-06 13:45:00|784.6|783.6|782.8|781.8|785.5|784.5|782.6|781.6|69
1762437000000|2025-11-06 13:50:00|782.6|781.6|782.6|781.6|784|783|781.9|780.9|375
1762437300000|2025-11-06 13:55:00|782|781|783.4|782.4|783.8|782.8|781.8|780.8|361
1762437600000|2025-11-06 14:00:00|783.5|782.5|784|783|784.8|783.8|782.8|781.8|391
1762437900000|2025-11-06 14:05:00|783.9|782.9|782.6|781.6|784.6|783.6|782.6|781.6|544
1762438200000|2025-11-06 14:10:00|783|782|785|784|785.9|784.9|782.1|781.1|579
1762438500000|2025-11-06 14:15:00|784.9|783.9|779.9|778.9|785.4|784.4|777.3|776.3|941
1762438800000|2025-11-06 14:20:00|779.8|778.8|778.8|777.8|785.9|784.9|778.6|777.6|2080
1762439100000|2025-11-06 14:25:00|778.9|777.9|783.3|782.3|785.1|784.1|778.8|777.8|581
1762439400000|2025-11-06 14:30:00|783.1|782.1|784.3|783.3|784.3|783.3|782|781|368
1762439700000|2025-11-06 14:35:00|783.9|782.9|786.9|785.9|787.5|786.5|783.5|782.5|404
1762440000000|2025-11-06 14:40:00|786.8|785.8|782.6|781.6|787|786|782.6|781.6|337
1762440300000|2025-11-06 14:45:00|782.5|781.5|782.4|781.4|783.3|782.3|780.5|779.5|355
1762440600000|2025-11-06 14:50:00|782.3|781.3|777.8|776.8|782.4|781.4|777.8|776.8|888
1762440900000|2025-11-06 14:55:00|778|777|777.3|776.3|778.6|777.6|775.5|774.5|380
1762441200000|2025-11-06 15:00:00|777|776|774.1|773.1|777|776|772|771|641
1762441500000|2025-11-06 15:05:00|773.9|772.9|769|768|774.3|773.3|768.5|767.5|1364
1762441800000|2025-11-06 15:10:00|768.9|767.9|766.8|765.8|772.3|771.3|766.3|765.3|621
1762442100000|2025-11-06 15:15:00|766.6|765.6|770.3|769.3|770.5|769.5|766.1|765.1|631
1762442400000|2025-11-06 15:20:00|770|769|770.5|769.5|772|771|769.4|768.4|602
1762442700000|2025-11-06 15:25:00|771.1|770.1|769.5|768.5|771.3|770.3|769.3|768.3|141
1762443000000|2025-11-06 15:30:00|769.3|768.3|766.8|765.8|769.3|768.3|766|765|139
1762443300000|2025-11-06 15:35:00|766.9|765.9|766.5|765.5|768|767|766.1|765.1|274
1762443600000|2025-11-06 15:40:00|767|766|767.9|766.9|768.6|767.6|765.4|764.4|461
1762443900000|2025-11-06 15:45:00|767.4|766.4|772.3|771.3|772.8|771.8|766.8|765.8|706
1762444200000|2025-11-06 15:50:00|772.4|771.4|776|775|776.6|775.6|771|770|1024
1762444500000|2025-11-06 15:55:00|775.8|774.8|774.8|773.8|777.3|776.3|773.9|772.9|313
1762444800000|2025-11-06 16:00:00|774.6|773.6|772.8|771.8|775.5|774.5|770.1|769.1|525
1762445100000|2025-11-06 16:05:00|772.6|771.6|775.5|774.5|775.9|774.9|770.8|769.8|289
1762445400000|2025-11-06 16:10:00|775.8|774.8|772.5|771.5|775.8|774.8|771.5|770.5|410
1762445700000|2025-11-06 16:15:00|772.3|771.3|772|771|772.4|771.4|769.6|768.6|612
1762446000000|2025-11-06 16:20:00|772.1|771.1|774|773|775.4|774.4|771.9|770.9|408
1762446300000|2025-11-06 16:25:00|773.5|772.5|777.4|776.4|777.6|776.6|769.6|768.6|2251
1762446600000|2025-11-06 16:30:00|777.3|776.3|771.3|770.3|778.3|777.3|770.5|769.5|747
1762446900000|2025-11-06 16:35:00|771|770|771.3|770.3|772.9|771.9|768.4|767.4|619
1762447200000|2025-11-06 16:40:00|771.1|770.1|770|769|773.1|772.1|770|769|253
1762447500000|2025-11-06 16:45:00|770.3|769.3|770.3|769.3|771.4|770.4|769.9|768.9|80
1762447800000|2025-11-06 16:50:00|770.5|769.5|770|769|770.9|769.9|769.5|768.5|177
1762448100000|2025-11-06 16:55:00|770.3|769.3|766.8|765.8|771.5|770.5|766.6|765.6|453
1762448400000|2025-11-06 17:00:00|767|766|768.1|767.1|768.8|767.8|767|766|105
1762448700000|2025-11-06 17:05:00|768.5|767.5|766.8|765.8|769|768|766.5|765.5|122
1762449000000|2025-11-06 17:10:00|767.1|766.1|766.3|765.3|767.4|766.4|766|765|167
1762449300000|2025-11-06 17:15:00|765.9|764.9|765.1|764.1|766.8|765.8|764.8|763.8|81
1762449600000|2025-11-06 17:20:00|765|764|767.9|766.9|768.4|767.4|765|764|180
1762449900000|2025-11-06 17:25:00|768|767|771.1|770.1|771.6|770.6|767.8|766.8|124
1762450200000|2025-11-06 17:30:00|771|770|769.3|768.3|771.5|770.5|769.3|768.3|26
1762450500000|2025-11-06 17:35:00|769.6|768.6|770.4|769.4|770.4|769.4|767.8|766.8|76
1762450800000|2025-11-06 17:40:00|771.4|770.4|772.5|771.5|773.9|772.9|771.1|770.1|43
1762451100000|2025-11-06 17:45:00|771.9|770.9|774.6|773.6|774.9|773.9|771.8|770.8|46
1762451400000|2025-11-06 17:50:00|774.8|773.8|774.6|773.6|775.4|774.4|773.8|772.8|13
1762451700000|2025-11-06 17:55:00|774.9|773.9|774.5|773.5|775.6|774.6|774.5|773.5|24
1762452000000|2025-11-06 18:00:00|774.6|773.6|775.1|774.1|775.8|774.8|774.6|773.6|26
1762452300000|2025-11-06 18:05:00|775|774|773.6|772.6|775|774|773.6|772.6|18
1762452600000|2025-11-06 18:10:00|773.5|772.5|770.1|769.1|773.6|772.6|769.8|768.8|124
1762452900000|2025-11-06 18:15:00|770|769|768.6|767.6|770.6|769.6|767.9|766.9|24
1762453200000|2025-11-06 18:20:00|768.8|767.8|767.9|766.9|769.1|768.1|767.3|766.3|60
1762453500000|2025-11-06 18:25:00|767.8|766.8|766.8|765.8|769.5|768.5|766.4|764.9|90
1762453800000|2025-11-06 18:30:00|766.9|765.9|765.8|764.8|768.3|767.3|765.8|764.8|103
1762454100000|2025-11-06 18:35:00|765.9|764.9|766.6|765.6|767.6|766.6|765.9|764.9|111
1762454400000|2025-11-06 18:40:00|766.8|765.8|767.8|766.8|768.6|767.6|766|765|78
1762454700000|2025-11-06 18:45:00|767.6|766.6|769.4|768.4|770|769|767.4|766.4|58
1762455000000|2025-11-06 18:50:00|769.3|768.3|768|767|769.3|768.3|766.8|765.8|118
1762455300000|2025-11-06 18:55:00|767.8|766.8|767.9|766.9|768.4|767.4|767.3|766.3|21
1762455600000|2025-11-06 19:00:00|767.8|766.8|770.3|769.3|771.3|770.3|767.5|766.5|276
1762455900000|2025-11-06 19:05:00|770|769|769.5|768.5|771.9|770.9|769.5|768.5|39
1762456200000|2025-11-06 19:10:00|769.6|768.6|768.9|767.9|770|769|768.8|767.8|27
1762456500000|2025-11-06 19:15:00|769|768|770.3|769.3|770.5|769.5|768.9|767.9|20
1762456800000|2025-11-06 19:20:00|770.1|769.1|770.6|769.6|770.8|769.8|768.3|767.3|57
1762457100000|2025-11-06 19:25:00|770.9|769.9|772|771|772.4|771.4|770.6|769.6|52
1762457400000|2025-11-06 19:30:00|771.6|770.6|772.6|771.6|772.9|771.9|769.9|768.9|145
1762457700000|2025-11-06 19:35:00|772.8|771.8|770.9|769.9|772.9|771.9|770.4|769.4|88
1762458000000|2025-11-06 19:40:00|770.8|769.8|771.5|770.5|771.5|770.5|770|769|18
1762458300000|2025-11-06 19:45:00|771.6|770.6|772.4|771.4|772.5|771.5|771.5|770.5|6
1762458600000|2025-11-06 19:50:00|772.8|771.8|774.4|773.4|774.5|773.5|772.8|771.1|40
1762458900000|2025-11-06 19:55:00|774.5|773.5|773.3|772.3|774.5|773.5|773.3|772.3|7
1762459200000|2025-11-06 20:00:00|774.4|771.4|774|773|774.4|773.1|772.9|771.4|0
1762459500000|2025-11-06 20:05:00|774.1|773.1|774.9|773.9|776.1|774.4|773.8|771.9|3
1762459800000|2025-11-06 20:10:00|775|774|774.8|773.8|775.9|774|774.3|772.9|0
1762460100000|2025-11-06 20:15:00|775|774|775.1|774.1|775.3|774.3|774.5|773.5|0
1762460400000|2025-11-06 20:20:00|775.3|774.3|777|776|777|776|774.9|773.9|63
1762460700000|2025-11-06 20:25:00|776.9|775.9|777.3|776.3|777.9|776.9|776.9|775.9|14
1762461000000|2025-11-06 20:30:00|777.1|776.1|777.9|776.9|778|777|777.1|776.1|1
1762461300000|2025-11-06 20:35:00|778|777|777.5|776.5|778|777|777|776|7
1762461600000|2025-11-06 20:40:00|777.6|776.6|777.6|776.6|777.8|776.8|777.1|776.1|0
1762461900000|2025-11-06 20:45:00|777.5|776.5|776|775|777.5|776.5|775.9|774.9|8
1762462200000|2025-11-06 20:50:00|776.1|775.1|775.5|774.5|776.6|775.6|775.4|774.4|8
1762462500000|2025-11-06 20:55:00|775.4|774.4|775.9|774.9|776.4|775.4|775.3|774.3|14
1762462800000|2025-11-06 21:00:00|775.8|774.8|776.6|775.6|776.6|775.6|775.8|774.8|0
1762463100000|2025-11-06 21:05:00|776.8|775.8|776.1|775.1|776.8|775.8|776|775|5
1762463400000|2025-11-06 21:10:00|775.9|774.9|776.6|775.6|776.6|775.6|775.9|774.9|0
1762463700000|2025-11-06 21:15:00|776.5|775.5|776.4|775.4|777.1|776.1|776.4|775.4|0
1762464000000|2025-11-06 21:20:00|776.5|775.5|776.6|775.6|776.8|775.8|776.4|775.4|0
1762464300000|2025-11-06 21:25:00|776.9|775.9|776.8|775.8|776.9|775.9|776.8|775.8|0
1762464600000|2025-11-06 21:30:00|776.5|775.5|776.4|775.4|776.6|775.6|776.3|775.3|1
1762464900000|2025-11-06 21:35:00|776.5|775.5|776.8|775.8|776.9|775.9|776.4|775.4|0
1762465200000|2025-11-06 21:40:00|776.9|775.9|778.1|777.1|778.3|777.3|776.8|775.8|83
1762465500000|2025-11-06 21:45:00|778|777|777.8|776.8|778.9|777.1|777.8|775.9|0
1762465800000|2025-11-06 21:50:00|778.6|775.6|777.9|774.9|778.6|775.6|777.6|774.6|13
1762466100000|2025-11-06 21:55:00|777.8|774.8|776|775|777.9|775.5|775.8|773.9|12
1762466400000|2025-11-06 22:00:00|776.9|773.9|777.9|774.9|777.9|774.9|776.9|773.9|0
1762466700000|2025-11-06 22:05:00|778.8|775.8|778.3|775.3|778.8|775.8|777.9|774.9|0
1762467000000|2025-11-06 22:10:00|778.9|775.9|779.6|776.6|779.6|777.4|778|775.9|4
1762467300000|2025-11-06 22:15:00|779.1|776.1|779.5|776.5|779.6|776.6|779|776|3
1762467600000|2025-11-06 22:20:00|779.6|776.6|779.1|776.1|779.6|777.8|778.8|776.1|0
1762467900000|2025-11-06 22:25:00|778.6|775.6|778.8|777.8|778.8|777.8|778.6|775.6|1
1762468200000|2025-11-06 22:30:00|778.9|777.9|780|777|780.1|777.9|778.9|777|2
1762468500000|2025-11-06 22:35:00|780.1|777.1|778.6|775.6|780.1|777.1|778.5|775.5|0
1762468800000|2025-11-06 22:40:00|778.9|775.9|779.3|778.3|779.9|778.3|778.9|775.9|1
1762469100000|2025-11-06 22:45:00|779.5|778.5|779.9|776.9|780.1|778.5|779.5|776.8|4
1762469400000|2025-11-06 22:50:00|780.1|777.1|779.8|776.8|780.1|778.3|779.3|776.8|0
1762469700000|2025-11-06 22:55:00|780|777|780|777|780.1|777.1|779.6|776.6|0
1762477200000|2025-11-07 01:00:00|781.4|778.4|783.5|782.5|784.4|782.5|780.4|777.4|71
1762477500000|2025-11-07 01:05:00|785.3|782.3|784.6|783.6|786.1|784.3|783.5|782.1|70
1762477800000|2025-11-07 01:10:00|784.4|783.4|786.8|785.8|788.1|786.3|783.6|781.5|75
1762478100000|2025-11-07 01:15:00|786.9|785.9|783.5|782.5|787|786|782.4|780.3|38
1762478400000|2025-11-07 01:20:00|783.6|782.6|783.5|782.5|784|783|782.9|781.9|0
1762478700000|2025-11-07 01:25:00|783.6|782.6|782.1|781.1|784.6|783.6|781.8|780.8|37
1762479000000|2025-11-07 01:30:00|782|781|781.4|780.4|782.1|781.1|779.3|777|24
1762479300000|2025-11-07 01:35:00|781.3|780.3|781.9|780.9|781.9|780.9|781.1|780.1|0
1762479600000|2025-11-07 01:40:00|781.8|780.8|782|781|783|782|781|780|30
1762479900000|2025-11-07 01:45:00|782.3|781.3|780.5|779.5|782.3|781.3|780|779|34
1762480200000|2025-11-07 01:50:00|780.8|779.8|782.1|781.1|785|784|780.6|779.6|31
1762480500000|2025-11-07 01:55:00|781.9|780.9|781.3|780.3|782.5|781.5|780.6|779.6|15
1762480800000|2025-11-07 02:00:00|781.4|780.4|781.6|780.6|783.1|782|780.1|779.1|17
1762481100000|2025-11-07 02:05:00|781.8|780.8|781|780|783.3|782.3|780.6|778.5|12
1762481400000|2025-11-07 02:10:00|780.9|779.9|781.4|778.4|781.4|780|780|778|3
1762481700000|2025-11-07 02:15:00|781.5|778.5|782.8|779.8|782.8|779.8|781.3|778.3|1
1762482000000|2025-11-07 02:20:00|782.9|779.9|783.8|780.8|783.9|780.9|782.9|779.9|0
1762482300000|2025-11-07 02:25:00|783.6|780.6|783.6|780.6|783.8|780.8|783.6|780.6|0
1762482600000|2025-11-07 02:30:00|783.8|780.8|784.9|781.9|784.9|781.9|783.6|780.6|0
1762482900000|2025-11-07 02:35:00|784.8|781.8|787.6|784.6|787.6|784.6|784.6|781.6|0
1762483200000|2025-11-07 02:40:00|787.8|784.8|787.5|784.5|787.8|784.8|786.6|783.6|0
1762483500000|2025-11-07 02:45:00|787.6|784.6|787.8|784.8|787.9|784.9|787.1|784.1|0
1762483800000|2025-11-07 02:50:00|787.6|784.6|787.5|784.5|788.3|785.3|787.5|784.5|0
1762484100000|2025-11-07 02:55:00|787.4|784.4|786.1|783.1|787.6|784.6|786.1|783.1|0
1762484400000|2025-11-07 03:00:00|786|783|786.4|783.4|786.4|784.5|785.3|782.9|0
1762484700000|2025-11-07 03:05:00|785.3|784.3|786.1|783.1|786.1|784.3|785.3|783.1|0
1762485000000|2025-11-07 03:10:00|785.3|784.3|785.9|782.9|786.1|784.3|785.3|782.8|2
1762485300000|2025-11-07 03:15:00|784.8|783.8|784.3|783.3|785.4|783.8|784.3|782.1|1
1762485600000|2025-11-07 03:20:00|784.9|781.9|784.3|783.3|785.4|783.3|783.8|781.6|0
1762485900000|2025-11-07 03:25:00|785.4|782.4|784.3|783.3|785.4|783.5|784.3|782.4|0
1762486200000|2025-11-07 03:30:00|784.4|783.4|784.3|783.3|785.4|783.4|784.3|782.1|0
1762486500000|2025-11-07 03:35:00|784.1|783.1|784.6|781.6|784.6|783.1|783.8|781.6|0
1762486800000|2025-11-07 03:40:00|783.5|782.5|783.1|782.1|784.6|782.5|783|781.1|0
1762487100000|2025-11-07 03:45:00|783|782|783.1|782.1|783.1|782.1|783|782|0
1762487400000|2025-11-07 03:50:00|783|782|783|782|783.3|782.3|782.9|781.9|16
1762487700000|2025-11-07 03:55:00|783.1|782.1|783.1|782.1|783.4|782.4|783|782|14
1762488000000|2025-11-07 04:00:00|783|782|782.1|779.1|783.6|782|781|779.1|2
1762488300000|2025-11-07 04:05:00|782.4|779.4|782|781|782.5|781.3|781.8|779.3|9
1762488600000|2025-11-07 04:10:00|783.1|780.1|782.8|781.8|783.9|782|782.8|780.1|0
1762488900000|2025-11-07 04:15:00|783.9|780.9|784.4|781.4|784.4|782.3|783|780.9|1
1762489200000|2025-11-07 04:20:00|783.3|782.3|783.5|782.5|784.6|782.5|783.3|781.1|0
1762489500000|2025-11-07 04:25:00|784.4|781.4|785.8|782.8|786.1|783.3|783.3|781.4|1
1762489800000|2025-11-07 04:30:00|785.9|782.9|785.5|782.5|785.9|782.9|785.5|782.5|0
1762490100000|2025-11-07 04:35:00|785.6|782.6|785.4|782.4|785.6|782.6|785.1|782.1|0
1762490400000|2025-11-07 04:40:00|784.8|783.8|785.6|782.6|785.9|783.8|784.8|782.4|0
1762490700000|2025-11-07 04:45:00|785.8|782.8|785.6|782.6|785.8|782.8|785.5|782.5|0
1762491000000|2025-11-07 04:50:00|785.1|782.1|785|782|785.4|782.4|784.9|781.9|0
1762491300000|2025-11-07 04:55:00|784.9|781.9|784.6|781.6|785|782|784.4|781.4|6
1762491600000|2025-11-07 05:00:00|784.5|781.5|783.1|780.1|784.5|781.5|783|780|10
1762491900000|2025-11-07 05:05:00|783.3|780.3|783.8|780.8|784.4|781.4|783.3|780.3|0
1762492200000|2025-11-07 05:10:00|783.6|780.6|782.4|779.4|783.8|781|781.5|779.4|0
1762492500000|2025-11-07 05:15:00|781.3|780.3|781.8|780.8|782.9|781|781.3|779.4|2
1762492800000|2025-11-07 05:20:00|782.6|779.6|781.5|780.5|782.6|780.8|781.3|779.4|3
1762493100000|2025-11-07 05:25:00|781.3|780.3|781.6|780.6|782.9|780.8|781|779.1|0
1762493400000|2025-11-07 05:30:00|781.5|780.5|782.4|781.4|783.6|781.8|781.5|779.9|0
1762493700000|2025-11-07 05:35:00|782.3|781.3|783.4|782.4|784.6|782.5|782.3|781.3|0
1762494000000|2025-11-07 05:40:00|783.3|782.3|782.8|781.8|784.1|782.5|782.8|781.1|1
1762494300000|2025-11-07 05:45:00|782.9|781.9|784.1|781.1|784.1|782.3|782.9|781.1|0
1762494600000|2025-11-07 05:50:00|783.3|782.3|783.6|782.6|784.3|783.3|783.3|782.3|0
1762494900000|2025-11-07 05:55:00|783.8|782.8|784.4|783.4|784.6|783.6|783.6|782.6|2
1762495200000|2025-11-07 06:00:00|784.6|783.6|784|783|784.8|783.8|784|783|0
1762495500000|2025-11-07 06:05:00|783.9|782.9|786.6|783.6|787.3|784.8|783.8|782.8|16
1762495800000|2025-11-07 06:10:00|786.8|783.8|788.6|785.6|788.6|786.8|786.5|783.6|0
1762496100000|2025-11-07 06:15:00|787.5|786.5|788.6|787.6|788.8|787.8|787.5|785.6|13
1762496400000|2025-11-07 06:20:00|790.6|788.5|790.4|787.4|790.6|788.6|789.5|787|33
1762496700000|2025-11-07 06:25:00|789.6|788.6|792.4|789.4|793.8|791.3|789.5|787.3|41
1762497000000|2025-11-07 06:30:00|791.9|788.9|793.4|790.4|793.4|790.4|791.9|788.9|0
1762497300000|2025-11-07 06:35:00|792.5|791.5|793.1|792.1|794.4|792.5|791.3|789.3|20
1762497600000|2025-11-07 06:40:00|794.4|791.4|796.4|795.4|797|796|791.8|789.9|74
1762497900000|2025-11-07 06:45:00|796.5|795.5|795.4|794.4|797.3|796.3|794.3|792.1|52
1762498200000|2025-11-07 06:50:00|795.8|794.8|797.6|794.6|798.1|796.5|795.3|792.9|105
1762498500000|2025-11-07 06:55:00|797.8|794.8|799.5|796.5|799.8|797.8|797|794.6|6
1762498800000|2025-11-07 07:00:00|799.6|796.6|798.8|795.8|799.6|796.8|796.3|793.8|7
1762499100000|2025-11-07 07:05:00|799.1|796.1|799|796|799.6|797.5|797|794.9|1
1762499400000|2025-11-07 07:10:00|799.1|796.1|797.8|796.8|799.4|798|797|794.6|52
1762499700000|2025-11-07 07:15:00|797.3|796.3|795.9|792.9|799.4|796.4|794.3|792.4|34
1762500000000|2025-11-07 07:20:00|796|793|797|794|797.9|795.8|793.3|790.3|88
1762500300000|2025-11-07 07:25:00|797.3|794.3|799.1|798.1|799.9|798.4|796.8|794.1|70
1762500600000|2025-11-07 07:30:00|798.9|797.9|800.4|799.4|801|800|798.8|796.9|327
1762500900000|2025-11-07 07:35:00|800.3|799.3|799.8|798.8|800.5|799.5|799|798|397
1762501200000|2025-11-07 07:40:00|799.5|798.5|798.9|795.9|799.9|798.9|797|795.9|100
1762501500000|2025-11-07 07:45:00|797.8|796.8|797.8|796.8|799|798|797.6|796.6|45
1762501800000|2025-11-07 07:50:00|798|797|798.4|795.4|798.4|797.4|796.5|794.9|129
1762502100000|2025-11-07 07:55:00|797.5|796.5|798.9|797.9|799.1|798.1|795.9|792.9|88
1762502400000|2025-11-07 08:00:00|798.6|797.6|796|795|799.1|798.1|794.9|793.4|61
1762502700000|2025-11-07 08:05:00|796.1|793|799.4|796.4|799.9|798|795.5|793|108
1762503000000|2025-11-07 08:10:00|798.6|795.6|797.5|796.5|798.9|797.3|796|793.9|56
1762503300000|2025-11-07 08:15:00|797|796|798.4|797.4|798.9|797.6|795.6|794.6|95
1762503600000|2025-11-07 08:20:00|797.8|796.8|798.5|795.5|799.1|797.9|796.3|795.3|73
1762503900000|2025-11-07 08:25:00|798|795|798.6|797.6|799.6|798|797.6|795|89
1762504200000|2025-11-07 08:30:00|798|797|792.6|791.6|799.4|798.4|792.1|790.6|309
1762504500000|2025-11-07 08:35:00|791.5|789.6|794|793|795.4|793.5|791.5|789.4|47
1762504800000|2025-11-07 08:40:00|793.8|792.8|796.8|795.8|797.8|796.8|793|792|117
1762505100000|2025-11-07 08:45:00|796|795|797.5|796.5|797.5|796.5|795.6|794.6|22
1762505400000|2025-11-07 08:50:00|796.6|795.6|795.6|794.6|797|796|794|793|69
1762505700000|2025-11-07 08:55:00|795.4|794.4|798.8|797.8|799.1|798.1|795.3|794.3|88
1762506000000|2025-11-07 09:00:00|798.6|797.6|798.5|797.5|798.8|797.8|796.3|795.3|105
1762506300000|2025-11-07 09:05:00|798|797|800.8|799.8|801.4|800.4|797.9|796.1|129
1762506600000|2025-11-07 09:10:00|801|800|797.8|796.8|801|800|797.5|796.5|142
1762506900000|2025-11-07 09:15:00|797.3|796.3|797.8|796.8|798|797|795.6|794.6|79
1762507200000|2025-11-07 09:20:00|796.9|795.9|800.5|799.5|800.5|799.5|796.4|795.4|48
1762507500000|2025-11-07 09:25:00|800.3|799.3|800.4|799.4|801.8|800.8|799.9|798.9|85
1762507800000|2025-11-07 09:30:00|799.6|798.6|803.5|802.5|804.5|803.5|799.6|798.6|376
1762508100000|2025-11-07 09:35:00|803.4|802.4|803.1|802.1|804.4|803.4|802.5|801.5|83
1762508400000|2025-11-07 09:40:00|801.9|800.9|801.4|800.4|802.1|801.1|799.8|798.8|113
1762508700000|2025-11-07 09:45:00|801|800|799.8|798.8|802.9|801.9|799.1|798.1|228
1762509000000|2025-11-07 09:50:00|799.5|798.5|800.5|799.5|800.9|799.9|798.9|797.9|96
1762509300000|2025-11-07 09:55:00|799.6|798.6|802.1|801.1|802.1|801.1|799.6|798.6|55
1762509600000|2025-11-07 10:00:00|802.4|801.4|802.3|801.3|803|802|801.4|800.4|30
1762509900000|2025-11-07 10:05:00|801.5|800.5|801.5|800.5|802.8|801.8|801.1|800.1|68
1762510200000|2025-11-07 10:10:00|800.9|799.9|804.3|803.3|805.1|804.1|800.8|799.8|115
1762510500000|2025-11-07 10:15:00|804|803|803.3|802.3|805.4|804.4|803|802|82
1762510800000|2025-11-07 10:20:00|802.9|801.9|803.8|802.8|803.9|802.9|801.3|800.3|80
1762511100000|2025-11-07 10:25:00|803.5|802.5|803.4|802.4|803.9|802.9|801.8|800.8|73
1762511400000|2025-11-07 10:30:00|803.3|802.3|801|800|804.4|803.4|800.6|799.6|117
1762511700000|2025-11-07 10:35:00|800.6|799.6|801.1|800.1|802.1|801.1|800.6|799.6|86
1762512000000|2025-11-07 10:40:00|801|800|803|802|803.5|802.5|801|800|161
1762512300000|2025-11-07 10:45:00|802.9|801.9|803.5|802.5|804.4|803.4|802.8|801.8|125
1762512600000|2025-11-07 10:50:00|803.4|802.4|802.8|801.8|803.9|802.9|802.8|801.8|110
1762512900000|2025-11-07 10:55:00|802.9|801.9|802.3|801.3|803|802|802.3|801.3|58
1762513200000|2025-11-07 11:00:00|801.8|800.8|803|802|803.5|802.5|800.8|799.8|218
1762513500000|2025-11-07 11:05:00|802.5|801.5|800.8|799.8|802.9|801.9|800.5|799.5|40
1762513800000|2025-11-07 11:10:00|800.5|799.5|801.5|800.5|802.1|801.1|799.8|798.8|82
1762514100000|2025-11-07 11:15:00|801.4|800.4|801|800|801.8|800.8|800.6|799.6|84
1762514400000|2025-11-07 11:20:00|800.5|799.5|801|800|801.3|800.3|799.8|798.8|105
1762514700000|2025-11-07 11:25:00|800.4|799.4|800.3|799.3|801.3|800.3|800.3|799.3|41
1762515000000|2025-11-07 11:30:00|799.6|798.6|799.3|798.3|800.8|799.8|797.5|796.5|311
1762515300000|2025-11-07 11:35:00|798.8|797.8|798.3|797.3|800|799|798.3|797.3|54
1762515600000|2025-11-07 11:40:00|797.8|796.8|799.1|798.1|799.1|798.1|797.8|796.8|72
1762515900000|2025-11-07 11:45:00|798.8|797.8|800.9|799.9|801.4|800.4|798.8|797.8|156
1762516200000|2025-11-07 11:50:00|800.5|799.5|800.8|799.8|801.9|800.9|800.5|799.5|228
1762516500000|2025-11-07 11:55:00|800.6|799.6|803.3|802.3|803.4|802.4|800.6|799.6|210
1762516800000|2025-11-07 12:00:00|803|802|805.1|804.1|805.8|804.8|802.6|801.6|165
1762517100000|2025-11-07 12:05:00|804.9|803.9|804.6|803.6|805.1|804.1|803.3|802.3|42
1762517400000|2025-11-07 12:10:00|804.1|803.1|803.3|802.3|804.6|803.6|802.8|801.8|31
1762517700000|2025-11-07 12:15:00|802.8|801.8|804.8|803.8|805.4|804.4|802|801|62
1762518000000|2025-11-07 12:20:00|804.4|803.4|804.1|803.1|805.1|804.1|803.3|802.3|197
1762518300000|2025-11-07 12:25:00|803.8|802.8|806|805|806.1|805.1|803.8|802.8|111
1762518600000|2025-11-07 12:30:00|805.8|804.8|808.3|807.3|808.5|807.5|805.8|804.8|338
1762518900000|2025-11-07 12:35:00|807.6|806.6|808.8|807.8|809.6|808.6|807.3|806.3|394
1762519200000|2025-11-07 12:40:00|808.6|807.6|805|804|808.8|807.8|805|804|125
1762519500000|2025-11-07 12:45:00|804.5|803.5|806.6|805.6|806.8|805.8|802.8|801.8|116
1762519800000|2025-11-07 12:50:00|806.3|805.3|806|805|806.3|805.3|804|803|76
1762520100000|2025-11-07 12:55:00|805.3|804.3|805.3|804.3|807|806|805|804|103
1762520400000|2025-11-07 13:00:00|805.1|804.1|802.9|801.9|805.1|804.1|801.8|800.8|97
1762520700000|2025-11-07 13:05:00|802.3|801.3|803.3|802.3|803.3|802.3|801.6|800.6|70
1762521000000|2025-11-07 13:10:00|803|802|803|802|803.4|802.4|802.5|801.5|132
1762521300000|2025-11-07 13:15:00|802.5|801.5|800.8|799.8|803.1|802.1|799.4|798.4|238
1762521600000|2025-11-07 13:20:00|800.4|799.4|797.8|796.8|801.3|800.3|797.8|796.8|101
1762521900000|2025-11-07 13:25:00|797.1|796.1|799|798|799.3|798.3|796.8|795.8|161
1762522200000|2025-11-07 13:30:00|798.9|797.9|800|799|801|800|798|797|129
1762522500000|2025-11-07 13:35:00|799.1|798.1|799.5|798.5|800|799|797.3|796.3|99
1762522800000|2025-11-07 13:40:00|798.8|797.8|798|797|799.1|798.1|797.4|796.4|138
1762523100000|2025-11-07 13:45:00|797.6|796.6|800|799|800.5|799.5|796.9|795.9|160
1762523400000|2025-11-07 13:50:00|799.5|798.5|798.6|797.6|799.9|798.9|797.8|796.8|160
1762523700000|2025-11-07 13:55:00|798.5|797.5|798.8|797.8|799.1|798.1|798|797|50
1762524000000|2025-11-07 14:00:00|797.8|796.8|800.3|799.3|800.8|799.8|797.5|796.5|111
1762524300000|2025-11-07 14:05:00|799|798|798.8|797.8|799.8|798.8|796.9|795.9|308
1762524600000|2025-11-07 14:10:00|797.9|796.9|790.8|789.8|798.3|797.3|790.6|789.6|325
1762524900000|2025-11-07 14:15:00|791|790|786.3|785.3|791.3|790.3|783.6|782.6|866
1762525200000|2025-11-07 14:20:00|785.8|784.8|784|783|787.3|786.3|783.8|782.8|602
1762525500000|2025-11-07 14:25:00|783.9|782.9|777.4|776.4|784.3|783.3|777.4|776.4|934
1762525800000|2025-11-07 14:30:00|777|776|771.8|770.8|778|777|768.3|767.3|1208
1762526100000|2025-11-07 14:35:00|771.5|770.5|776.5|775.5|780.3|779.3|770.9|769.9|586
1762526400000|2025-11-07 14:40:00|776.4|775.4|776.9|775.9|777|776|773.5|772.5|525
1762526700000|2025-11-07 14:45:00|776.3|775.3|776.6|775.6|780|779|776.1|775.1|228
1762527000000|2025-11-07 14:50:00|776.5|775.5|777.9|776.9|778.9|777.9|775.9|774.9|52
1762527300000|2025-11-07 14:55:00|778|777|775.5|774.5|779.4|778.4|775|774|108
1762527600000|2025-11-07 15:00:00|775.6|774.6|772.1|771.1|775.6|774.6|769|768|451
1762527900000|2025-11-07 15:05:00|772.3|771.3|772.5|771.5|774.3|773.3|769.5|768.5|334
1762528200000|2025-11-07 15:10:00|772.8|771.8|771.3|770.3|773.5|772.5|770.9|769.9|249
1762528500000|2025-11-07 15:15:00|771.9|770.9|771.8|770.8|773.1|772.1|770.5|769.5|205
1762528800000|2025-11-07 15:20:00|771.9|770.9|763|762|772.3|771.3|763|762|609
1762529100000|2025-11-07 15:25:00|762.8|761.8|763.5|762.5|767.1|766.1|762.5|761.5|189
1762529400000|2025-11-07 15:30:00|763.8|762.8|764.9|763.9|766|765|763|762|230
1762529700000|2025-11-07 15:35:00|764.8|763.8|764.6|763.6|766.4|765.4|763.9|762.9|105
1762530000000|2025-11-07 15:40:00|764.4|763.4|770.8|769.8|772.6|771.6|764.4|763.4|467
1762530300000|2025-11-07 15:45:00|770.5|769.5|772|771|772.8|771.8|769.1|768.1|490
1762530600000|2025-11-07 15:50:00|772.5|771.5|772.1|771.1|775.4|774.4|770.6|769.6|498
1762530900000|2025-11-07 15:55:00|772|771|765.8|764.8|772.1|771.1|765|764|394
1762531200000|2025-11-07 16:00:00|765.9|764.9|765.9|764.9|767.9|766.9|764.8|763.8|378
1762531500000|2025-11-07 16:05:00|765.4|764.4|762.3|761.3|765.4|764.4|760.8|759.8|473
1762531800000|2025-11-07 16:10:00|762.4|761.4|762.8|761.8|763.5|762.5|761.3|760.3|212
1762532100000|2025-11-07 16:15:00|762.9|761.9|763.4|762.4|764|763|760.6|759.6|539
1762532400000|2025-11-07 16:20:00|763.3|762.3|760.5|759.5|764.8|763.8|760.3|759.3|528
1762532700000|2025-11-07 16:25:00|759.9|758.9|761.3|760.3|762.1|761.1|757.8|756.8|1639
1762533000000|2025-11-07 16:30:00|761.1|760.1|758|757|761.1|760.1|754.1|753.1|544
1762533300000|2025-11-07 16:35:00|758.1|757.1|757.3|756.3|759.8|758.8|756.8|755.8|117
1762533600000|2025-11-07 16:40:00|757|756|762.4|761.4|763|762|757|756|183
1762533900000|2025-11-07 16:45:00|762.5|761.5|765.3|764.3|765.3|764.3|761.3|760.3|235
1762534200000|2025-11-07 16:50:00|765.4|764.4|764.8|763.8|765.6|764.6|763.6|762.6|108
1762534500000|2025-11-07 16:55:00|764.9|763.9|764.3|763.3|765|764|762.5|761.5|42
1762534800000|2025-11-07 17:00:00|764.5|763.5|764.9|763.9|767|766|764|763|75
1762535100000|2025-11-07 17:05:00|764.6|763.6|763|762|764.6|763.6|762.4|761.4|60
1762535400000|2025-11-07 17:10:00|762.9|761.9|759.1|758.1|763.4|762.4|757.6|756.6|92
1762535700000|2025-11-07 17:15:00|759|758|757.5|756.5|760.5|759.5|756.1|755.1|121
1762536000000|2025-11-07 17:20:00|757.6|756.6|759.1|758.1|760.1|759.1|756.9|755.9|98
1762536300000|2025-11-07 17:25:00|759.3|758.3|761.9|760.9|762.4|761.4|759.1|758.1|152
1762536600000|2025-11-07 17:30:00|762.3|761.3|761.5|760.5|763.3|762.3|761.5|760.5|31
1762536900000|2025-11-07 17:35:00|761.6|760.6|761|760|762.3|761.3|761|760|43
1762537200000|2025-11-07 17:40:00|761.3|760.3|760.5|759.5|761.9|760.9|759.3|758.3|73
1762537500000|2025-11-07 17:45:00|760.6|759.6|756|755|761.6|760.6|756|755|99
1762537800000|2025-11-07 17:50:00|755.8|754.8|757.5|756.5|757.9|756.9|755.6|754.6|119
1762538100000|2025-11-07 17:55:00|757.4|756.4|758.8|757.8|759.5|758.5|757.3|756.3|72
1762538400000|2025-11-07 18:00:00|758.9|757.9|760.1|759.1|760.3|759.3|758.1|757.1|52
1762538700000|2025-11-07 18:05:00|760.3|759.3|759.3|758.3|760.5|759.5|759|758|15
1762539000000|2025-11-07 18:10:00|759.5|758.5|758.4|757.4|759.5|758.5|757.9|756.9|6
1762539300000|2025-11-07 18:15:00|758.3|757.3|758.8|757.8|759.6|758.6|758.1|757.1|30
1762539600000|2025-11-07 18:20:00|758.4|757.4|758.9|757.9|759.3|758.3|757.8|756.8|21
1762539900000|2025-11-07 18:25:00|758.8|757.8|760.1|759.1|760.3|759.3|758.3|757.3|59
1762540200000|2025-11-07 18:30:00|759.9|758.9|760.8|759.8|761.1|760.1|759.9|758.9|11
1762540500000|2025-11-07 18:35:00|760.5|759.5|762|761|762|761|759.8|758.8|15
1762540800000|2025-11-07 18:40:00|762.3|761.3|762.4|761.4|763|762|761.9|760.9|27
1762541100000|2025-11-07 18:45:00|762.5|761.5|762.3|761.3|763.8|762.8|762.3|761.3|51
1762541400000|2025-11-07 18:50:00|762.4|761.4|763.4|762.4|764.3|763.3|762.1|761.1|36
1762541700000|2025-11-07 18:55:00|763.6|762.6|767.6|766.6|768|767|763.6|762.6|48
1762542000000|2025-11-07 19:00:00|767.4|766.4|767.6|766.6|769|768|767|766|103
1762542300000|2025-11-07 19:05:00|767.4|766.4|767|766|767.4|766.4|766.4|765.4|27
1762542600000|2025-11-07 19:10:00|767.6|766.6|764.6|763.6|767.6|766.6|764.5|763.5|65
1762542900000|2025-11-07 19:15:00|764.8|763.8|765.9|764.9|766.1|765.1|764.6|763.6|8
1762543200000|2025-11-07 19:20:00|766|765|764.1|763.1|766.3|765.3|763.4|762.4|70
1762543500000|2025-11-07 19:25:00|764|763|760.4|759.4|764.3|763.3|759.9|758.9|94
1762543800000|2025-11-07 19:30:00|760.3|759.3|765.1|764.1|765.6|764.6|760|759|26
1762544100000|2025-11-07 19:35:00|765|764|765.3|764.3|766.1|765.1|764.4|763.4|15
1762544400000|2025-11-07 19:40:00|765.4|764.4|763.8|762.8|765.6|764.4|763.5|762.5|1
1762544700000|2025-11-07 19:45:00|763.6|762.6|763.3|762.3|764.4|763.4|759.8|758.1|59
1762545000000|2025-11-07 19:50:00|763.1|762.1|762.8|761.8|763.9|762.4|762.3|760.6|0
1762545300000|2025-11-07 19:55:00|763.9|760.9|762.8|761.8|763.9|762.4|762.1|760.9|12
1762545600000|2025-11-07 20:00:00|762.9|761.9|762.6|761.6|763|762|762.6|761.6|0
1762545900000|2025-11-07 20:05:00|762.5|761.5|763.4|762.4|763.5|762.5|762.3|761.3|0
1762546200000|2025-11-07 20:10:00|763.3|762.3|763.3|762.3|763.9|762.9|763.3|762.3|0
1762546500000|2025-11-07 20:15:00|763.6|762.6|763.5|762.5|764.6|762.8|763.3|761.6|0
1762546800000|2025-11-07 20:20:00|764|763|762.4|761.4|764.5|763.5|761.9|760.9|20
1762547100000|2025-11-07 20:25:00|762.5|761.5|762.1|759.1|762.6|761.5|761|759|0
1762547400000|2025-11-07 20:30:00|760.8|759.8|761.3|760.3|763.9|761.8|760.8|758.9|11
1762547700000|2025-11-07 20:35:00|762.4|759.4|761.3|760.3|762.4|760.8|761.3|759.1|0
1762548000000|2025-11-07 20:40:00|763|762|764.6|761.6|765.1|763.3|763|761.1|10
1762548300000|2025-11-07 20:45:00|764.3|761.3|763.3|762.3|764.6|762.3|763|761.1|0
1762548600000|2025-11-07 20:50:00|764.4|761.4|763.4|760.4|764.6|762.5|763.3|760.4|0
1762548900000|2025-11-07 20:55:00|762.9|759.9|760.1|759.1|763.6|761.5|760.1|758.6|13
1762549200000|2025-11-07 21:00:00|760.4|759.4|761.6|758.6|761.9|760.1|760.4|758.6|3
1762549500000|2025-11-07 21:05:00|761.9|758.9|762.5|759.5|762.6|760|761|758.9|1
1762549800000|2025-11-07 21:10:00|761.8|760.8|761.8|760.8|762.9|760.8|761.8|759.6|0
1762550100000|2025-11-07 21:15:00|762.6|759.6|763.5|760.5|763.5|760.5|762.5|759.5|0
1762550400000|2025-11-07 21:20:00|763.4|760.4|763.5|760.5|763.5|760.5|763.4|760.4|0
1762550700000|2025-11-07 21:25:00|763.4|760.4|763.3|760.3|763.4|760.4|763.3|760.3|1
1762551000000|2025-11-07 21:30:00|762.9|759.9|763|760|763.1|760.1|762.9|759.9|0
1762551300000|2025-11-07 21:35:00|762.9|759.9|760.5|759.5|763|760|760.4|759.3|6
1762551600000|2025-11-07 21:40:00|760.3|759.3|759.8|758.8|760.9|759.5|759.8|757.6|8
1762551900000|2025-11-07 21:45:00|760.6|757.6|760|759|760.6|759|759.5|757.6|0
1762552200000|2025-11-07 21:50:00|759.8|758.8|760.9|757.9|760.9|758.8|759.8|757.9|0
1762552500000|2025-11-07 21:55:00|759.8|758.8|761.4|758.4|761.4|759.3|759.8|757.9|1
1762729200000|2025-11-09 23:00:00|766.3|763.3|767.1|764.1|768.3|765.3|765.8|762.8|0
1762729500000|2025-11-09 23:05:00|766.9|763.9|763.8|760.8|767|764|763.5|760.5|0
1762729800000|2025-11-09 23:10:00|763.6|760.6|763.8|760.8|763.9|760.9|763.6|760.6|0
1762730100000|2025-11-09 23:15:00|764.3|761.3|764.4|761.4|767.4|764.4|764|761|0
1762730400000|2025-11-09 23:20:00|764.9|761.9|764.6|761.6|764.9|761.9|764.6|761.6|0
1762730700000|2025-11-09 23:25:00|764.8|761.8|764.6|761.6|764.8|761.8|764.6|761.6|0
1762731000000|2025-11-09 23:30:00|764.8|761.8|764.4|761.4|764.8|761.8|764.4|761.4|0
1762731300000|2025-11-09 23:35:00|764.6|761.6|765|762|765|762|764.6|761.6|0
1762731600000|2025-11-09 23:40:00|764.9|761.9|764.9|761.9|765|762|764.8|761.8|0
1762731900000|2025-11-09 23:45:00|765|762|765.1|762.1|765.1|762.1|764.8|761.8|0
1762732200000|2025-11-09 23:50:00|765|762|765.3|762.3|765.3|762.3|765|762|0
1762732500000|2025-11-09 23:55:00|766.4|763.4|769.1|766.1|769.6|766.6|765.9|762.9|0
1762732800000|2025-11-10 00:00:00|769|766|766.9|763.9|769.3|766.3|766.9|763.9|0
1762733100000|2025-11-10 00:05:00|767|764|767.8|764.8|767.9|764.9|767|764|0
1762733400000|2025-11-10 00:10:00|767.9|764.9|768.1|765.1|768.1|765.1|767.8|764.8|0
1762733700000|2025-11-10 00:15:00|768.6|765.6|769.1|766.1|769.1|766.1|768.6|765.6|0
1762734000000|2025-11-10 00:20:00|766.9|763.9|767|764|767|764|766.9|763.9|0
1762735200000|2025-11-10 00:40:00|768.6|765.6|766.9|763.9|770|767|766.9|763.9|0
1762735500000|2025-11-10 00:45:00|767|764|767.1|764.1|767.1|764.1|767|764|0
1762736100000|2025-11-10 00:55:00|767.4|764.4|768|765|768.3|765.3|767.4|764.4|0
1762736400000|2025-11-10 01:00:00|768.1|765.1|770.3|767.3|771.4|768.4|767.8|764.8|0
1762736700000|2025-11-10 01:05:00|770|767|769.9|766.9|770.3|767.3|769.6|766.6|0
1762737000000|2025-11-10 01:10:00|770.3|767.3|771.1|768.1|771.1|768.1|770.3|767.3|0
1762737300000|2025-11-10 01:15:00|771.3|768.3|772.1|769.1|772.1|769.1|770.9|767.9|22
1762737600000|2025-11-10 01:20:00|771.9|768.9|771.9|768.9|772.1|769.1|771.9|768.9|0
1762737900000|2025-11-10 01:25:00|771.8|768.8|771.4|768.4|771.9|768.9|771.4|768.4|0
1762738200000|2025-11-10 01:30:00|771.5|768.5|771.3|768.3|771.5|768.5|771.3|768.3|0
1762738500000|2025-11-10 01:35:00|771.4|768.4|770.6|767.6|771.5|768.5|770.6|767.6|0
1762738800000|2025-11-10 01:40:00|769.6|766.6|769.6|766.6|770|767|769.6|766.6|0
1762739100000|2025-11-10 01:45:00|769.5|766.5|770.1|767.1|770.3|767.3|769.5|766.5|0
1762739400000|2025-11-10 01:50:00|770.3|767.3|770.1|767.1|770.3|767.3|770.1|767.1|0
1762739700000|2025-11-10 01:55:00|769.9|766.9|769.9|766.9|769.9|766.9|769.9|766.9|0
1762740000000|2025-11-10 02:00:00|769.8|766.8|768.8|765.8|770|767|768.8|765.8|0
1762740300000|2025-11-10 02:05:00|768.9|765.9|768.4|765.4|768.9|765.9|768.1|765.1|0
1762740600000|2025-11-10 02:10:00|768.5|765.5|768.9|765.9|768.9|765.9|768.5|765.5|0
1762740900000|2025-11-10 02:15:00|768.8|765.8|769.4|766.4|769.4|766.4|768.8|765.8|0
1762741200000|2025-11-10 02:20:00|769.3|766.3|768.9|765.9|769.4|766.4|768.8|765.8|0
1762741500000|2025-11-10 02:25:00|768.8|765.8|768.6|765.6|768.9|765.9|768.6|765.6|0
1762741800000|2025-11-10 02:30:00|768.5|765.5|768.5|765.5|768.5|765.5|768.3|765.3|0
1762742100000|2025-11-10 02:35:00|768.4|765.4|768.6|765.6|768.8|765.8|768.4|765.4|0
1762742400000|2025-11-10 02:40:00|768.4|765.4|767.6|764.6|768.6|765.6|767.5|764.5|0
1762742700000|2025-11-10 02:45:00|767.5|764.5|768.3|765.3|768.3|765.3|767.5|764.5|0
1762743000000|2025-11-10 02:50:00|768.8|765.8|769.4|766.4|769.4|766.4|768.8|765.8|0
1762743300000|2025-11-10 02:55:00|769.5|766.5|769.4|766.4|769.5|766.5|769.4|766.4|0
1762743600000|2025-11-10 03:00:00|769.5|766.5|770.1|767.1|770.3|767.3|769.5|766.5|0
1762743900000|2025-11-10 03:05:00|770.3|767.3|769.5|766.5|770.3|767.3|769.5|766.5|0
1762744200000|2025-11-10 03:10:00|769.6|766.6|770.1|767.1|770.3|767.3|769.6|766.6|0
1762744500000|2025-11-10 03:15:00|770.4|767.4|770.6|767.6|770.6|767.6|770.3|767.3|2
1762744800000|2025-11-10 03:20:00|770.5|767.5|770.6|767.6|770.8|767.8|770.5|767.5|0
1762745100000|2025-11-10 03:25:00|770.8|767.8|770.8|767.8|771|768|770.4|767.4|0
1762745400000|2025-11-10 03:30:00|770.6|767.6|771.1|768.1|771.1|768.1|770.3|767.3|0
1762745700000|2025-11-10 03:35:00|771.3|768.3|771.1|768.1|771.9|768.9|771.1|768.1|0
1762746000000|2025-11-10 03:40:00|770.9|767.9|770.6|767.6|771|768|770.6|767.6|0
1762746600000|2025-11-10 03:50:00|770.4|767.4|770.4|767.4|770.8|767.8|770.4|767.4|0
1762746900000|2025-11-10 03:55:00|770.3|767.3|770.4|767.4|770.4|767.4|770.3|767.3|0
1762747200000|2025-11-10 04:00:00|770.5|767.5|770.5|767.5|770.5|767.5|770.4|767.4|0
1762747500000|2025-11-10 04:05:00|771.1|768.1|767.5|766.5|771.3|769.3|767.5|766.5|13
1762747800000|2025-11-10 04:10:00|767.4|766.4|768.3|767.3|768.3|767.3|767.4|766.4|0
1762748100000|2025-11-10 04:15:00|768.9|767.9|768.5|767.5|768.9|767.9|768.5|767.5|5
1762748400000|2025-11-10 04:20:00|768.3|767.3|768.3|767.3|768.3|767.3|768.3|767.3|2
1762748700000|2025-11-10 04:25:00|768|767|768.3|767.3|768.3|767.3|768|767|1
1762749000000|2025-11-10 04:30:00|768.5|767.5|768.6|767.6|768.6|767.6|768.4|767.4|0
1762749300000|2025-11-10 04:35:00|768.4|767.4|767.8|766.8|768.8|767.8|767.8|766.8|15
1762749600000|2025-11-10 04:40:00|767.3|766.3|763.6|762.6|767.4|766.4|762.9|761.9|54
1762749900000|2025-11-10 04:45:00|764.1|763.1|762.6|761.6|765.4|763.1|762.6|761.6|5
1762750200000|2025-11-10 04:50:00|762.1|761.1|761.9|760.9|762.4|761.4|761.9|760.9|2
1762750500000|2025-11-10 04:55:00|762.3|761.3|760.4|757.4|762.3|761.3|758.6|757.1|17
1762750800000|2025-11-10 05:00:00|760.3|757.3|760.4|757.4|760.9|759|758.3|756.8|15
1762751100000|2025-11-10 05:05:00|760.5|757.5|763.6|760.6|763.6|760.6|760|757.5|5
1762751400000|2025-11-10 05:10:00|763|762|761.9|758.9|763.6|762|761.8|758.8|0
1762751700000|2025-11-10 05:15:00|762|759|761.9|758.9|762|759|761.8|758.8|0
1762752000000|2025-11-10 05:20:00|762|759|760.3|759.3|762.3|759.3|760.3|757.9|1
1762752300000|2025-11-10 05:25:00|760.6|759.6|762|759|763.1|760.1|760.6|758.5|1
1762752600000|2025-11-10 05:30:00|762.1|759.1|762|761|762.9|761|761.8|759|4
1762752900000|2025-11-10 05:35:00|763.1|760.1|763.1|760.1|763.1|760.1|763.1|760.1|0
1762753200000|2025-11-10 05:40:00|761.8|760.8|761.8|760.8|762|761|761.8|760.8|2
1762753500000|2025-11-10 05:45:00|762|761|761.8|760.8|762.9|761|761.8|759.9|1
1762753800000|2025-11-10 05:50:00|761.9|760.9|762.1|759.1|762.1|760.9|761.3|759.1|6
1762754100000|2025-11-10 05:55:00|762.5|759.5|763.6|760.6|764.1|762|762.5|759.5|3
1762754400000|2025-11-10 06:00:00|763.5|760.5|763.3|760.3|763.6|760.6|762.8|759.8|0
1762754700000|2025-11-10 06:05:00|763.4|760.4|763.1|760.1|764.8|761.8|762.3|759.9|5
1762755000000|2025-11-10 06:10:00|763.3|760.3|760.3|759.3|763.4|761.8|760.3|758.4|7
1762755300000|2025-11-10 06:15:00|760.4|759.4|760.4|759.4|761.6|759.8|760.3|758.6|0
1762755600000|2025-11-10 06:20:00|760.3|759.3|762|759|762|759.8|760.3|758.4|5
1762755900000|2025-11-10 06:25:00|761.9|758.9|761|758|761.9|759.8|760.3|757.9|0
1762756200000|2025-11-10 06:30:00|760.6|757.6|762.5|759.5|762.5|759.5|759.5|757.6|0
1762756500000|2025-11-10 06:35:00|762.6|759.6|763.6|760.6|764.1|761.3|762|759.6|1
1762756800000|2025-11-10 06:40:00|763.9|760.9|762.9|759.9|763.9|760.9|761.8|759.9|0
1762757100000|2025-11-10 06:45:00|762.4|759.4|762.9|759.9|763|760.8|761.3|759.4|0
1762757400000|2025-11-10 06:50:00|763|760|764.4|761.4|764.5|762.8|762.8|759.9|9
1762757700000|2025-11-10 06:55:00|764.6|761.6|764.8|761.8|765|762|764.5|761.5|1
1762758000000|2025-11-10 07:00:00|764.9|761.9|764.4|761.4|765.1|763.3|763.5|761.4|5
1762758300000|2025-11-10 07:05:00|763.5|762.5|762.5|761.5|764.8|762.5|762.4|760.9|3
1762758600000|2025-11-10 07:10:00|762.6|761.6|760.1|759.1|762.9|761.8|760.1|758.1|29
1762758900000|2025-11-10 07:15:00|760|759|756.3|755.3|760.6|759|756|755|132
1762759200000|2025-11-10 07:20:00|755.1|754.1|757.9|756.9|759.1|757|755.1|753.6|43
1762759500000|2025-11-10 07:25:00|756.8|755.8|757.9|756.9|758.6|757|756|754.4|85
1762759800000|2025-11-10 07:30:00|758|757|758.8|757.8|760.4|758.3|757.9|756.9|54
1762760100000|2025-11-10 07:35:00|759.9|756.9|761|758|761|758|758.5|756.9|5
1762760400000|2025-11-10 07:40:00|761.1|758.1|759.5|758.5|761.9|759.3|759.3|757|76
1762760700000|2025-11-10 07:45:00|760.4|757.4|757.3|756.3|760.4|758|757.3|756.3|23
1762761000000|2025-11-10 07:50:00|756.9|755.9|758|757|758|757|756|754.4|15
1762761300000|2025-11-10 07:55:00|758.9|755.9|759.4|756.4|760.1|758.5|758|755.9|8
1762761600000|2025-11-10 08:00:00|758.6|757.6|760.3|759.3|761.4|759.5|758.1|756.4|24
1762761900000|2025-11-10 08:05:00|761.4|758.4|758.4|757.4|761.4|759.6|758|757|32
1762762200000|2025-11-10 08:10:00|758.5|757.5|757.9|756.9|759.4|758|757.3|755.9|163
1762762500000|2025-11-10 08:15:00|757.4|756.4|754.3|753.3|757.6|756.5|753.6|752.1|175
1762762800000|2025-11-10 08:20:00|754|753|753.6|752.6|755.6|754.1|752.3|751.3|129
1762763100000|2025-11-10 08:25:00|753.5|752.5|752.8|751.8|753.6|752.6|750.8|749.8|247
1762763400000|2025-11-10 08:30:00|752.6|751.6|753.8|752.8|754.9|753.9|751.8|750.8|121
1762763700000|2025-11-10 08:35:00|753.5|752.5|750.8|749.8|753.9|752.9|750.8|749.8|104
1762764000000|2025-11-10 08:40:00|751|750|748.8|747.8|751|750|748.8|747.8|87
1762764300000|2025-11-10 08:45:00|749|748|746.8|745.8|749|748|745.8|744.8|186
1762764600000|2025-11-10 08:50:00|746.5|745.5|747|746|747.6|746.6|746|745|160
1762764900000|2025-11-10 08:55:00|747.1|746.1|747|746|747.5|746.5|746.5|745.5|38
1762765200000|2025-11-10 09:00:00|747.3|746.3|746.8|745.8|747.5|746.5|745|744|24
1762765500000|2025-11-10 09:05:00|746.9|745.9|750.1|749.1|751.3|750.3|746.8|745.8|194
1762765800000|2025-11-10 09:10:00|750|749|749.8|748.8|751.3|750.3|748.8|747.8|33
1762766100000|2025-11-10 09:15:00|749.5|748.5|752.5|751.5|754|753|749|748|99
1762766400000|2025-11-10 09:20:00|752.6|751.6|750.8|749.8|752.8|751.8|750.1|749.1|41
1762766700000|2025-11-10 09:25:00|750.9|749.9|750.1|749.1|751.3|750.3|749.5|748.5|194
1762767000000|2025-11-10 09:30:00|750.6|749.6|750.4|749.4|751|750|750|749|226
1762767300000|2025-11-10 09:35:00|750.3|749.3|744.4|743.4|750.3|749.3|744.1|743.1|553
1762767600000|2025-11-10 09:40:00|744.6|743.6|747.8|746.8|748.3|747.3|743.5|742.5|240
1762767900000|2025-11-10 09:45:00|747.6|746.6|745.5|744.5|748|747|744.1|743.1|80
1762768200000|2025-11-10 09:50:00|745.8|744.8|745.8|744.8|746|745|744.8|743.8|47
1762768500000|2025-11-10 09:55:00|745.6|744.6|743.8|742.8|745.8|744.8|743.6|742.6|54
1762768800000|2025-11-10 10:00:00|743.9|742.9|742.5|741.5|744|743|742.4|741.4|217
1762769100000|2025-11-10 10:05:00|742.4|741.4|742.3|741.3|742.5|741.5|741.6|740.6|239
1762769400000|2025-11-10 10:10:00|742.1|741.1|743.3|742.3|744.5|743.5|742|741|165
1762769700000|2025-11-10 10:15:00|743.4|742.4|742.8|741.8|743.6|742.6|742.4|741.4|274
1762770000000|2025-11-10 10:20:00|742.6|741.6|742|741|742.9|741.9|741.8|740.8|104
1762770300000|2025-11-10 10:25:00|742.3|741.3|741.8|740.8|742.6|741.6|741.5|740.5|89
1762770600000|2025-11-10 10:30:00|741.5|740.5|741|740|742|741|740.9|739.9|51
1762770900000|2025-11-10 10:35:00|740.8|739.8|741.4|740.4|741.5|740.5|740.6|739.6|163
1762771200000|2025-11-10 10:40:00|741.3|740.3|739.8|738.8|741.5|740.5|739.3|738.3|349
1762771500000|2025-11-10 10:45:00|739.5|738.5|740.4|739.4|740.8|739.8|739.3|738.3|76
1762771800000|2025-11-10 10:50:00|740.3|739.3|743|742|744.1|743.1|740|739|186
1762772100000|2025-11-10 10:55:00|742.9|741.9|741.5|740.5|742.9|741.9|741.4|740.4|88
1762772400000|2025-11-10 11:00:00|741.6|740.6|746|745|746.1|745.1|741.5|740.5|96
1762772700000|2025-11-10 11:05:00|746.1|745.1|745|744|746.9|745.9|745|744|99
1762773000000|2025-11-10 11:10:00|744.9|743.9|743.1|742.1|745.1|744.1|743.1|742.1|67
1762773300000|2025-11-10 11:15:00|743|742|745.8|744.8|745.9|744.9|742.9|741.9|101
1762773600000|2025-11-10 11:20:00|745.9|744.9|745.3|744.3|746.4|745.4|744.8|743.4|80
1762773900000|2025-11-10 11:25:00|745.5|744.5|748.1|747.1|748.3|747.3|745.4|744.4|184
1762774200000|2025-11-10 11:30:00|748.3|747.3|750|749|750.3|749.3|748.1|747.1|174
1762774500000|2025-11-10 11:35:00|749.9|748.9|748.6|747.6|750.8|749.8|748.5|747.5|76
1762774800000|2025-11-10 11:40:00|748.5|747.5|747.6|746.6|749.3|748.3|747.5|746.5|66
1762775100000|2025-11-10 11:45:00|747.5|746.5|746.4|745.4|747.6|746.6|746|745|40
1762775400000|2025-11-10 11:50:00|746.3|745.3|749.3|748.3|749.6|748.6|746.3|745.3|131
1762775700000|2025-11-10 11:55:00|749.1|748.1|751.5|750.5|751.5|750.5|748.5|747.5|72
1762776000000|2025-11-10 12:00:00|751.6|750.6|752.8|751.8|753.3|752.3|751.6|750.6|149
1762776300000|2025-11-10 12:05:00|752.9|751.9|754.4|753.4|754.4|753.4|751.8|750.8|144
1762776600000|2025-11-10 12:10:00|754.3|753.3|752.3|751.3|754.5|753.5|752|751|88
1762776900000|2025-11-10 12:15:00|752.4|751.4|750.6|749.6|752.6|751.6|749.9|748.9|103
1762777200000|2025-11-10 12:20:00|750.5|749.5|750.3|749.3|751.1|750.1|749.6|748.6|53
1762777500000|2025-11-10 12:25:00|750.4|749.4|750.8|749.8|751.4|750.4|750.4|749.4|34
1762777800000|2025-11-10 12:30:00|750.6|749.6|750.8|749.8|750.9|749.9|749.6|748.6|42
1762778100000|2025-11-10 12:35:00|751.5|750.5|750.9|749.9|754.1|753.1|750.9|749.9|185
1762778400000|2025-11-10 12:40:00|751.6|750.6|755|754|755.1|754.1|751.6|750.6|61
1762778700000|2025-11-10 12:45:00|754.9|753.9|751.8|750.8|755|754|751.5|750.5|71
1762779000000|2025-11-10 12:50:00|752.6|751.6|752.3|751.3|753.1|752.1|751.8|750.1|64
1762779300000|2025-11-10 12:55:00|752.1|751.1|752.5|751.5|753.3|752.3|751.6|750.6|44
1762779600000|2025-11-10 13:00:00|752.3|751.3|749.3|748.3|752.5|751.5|748.6|747.6|176
1762779900000|2025-11-10 13:05:00|749.4|748.4|749.5|748.5|750.1|749.1|749.3|748.3|88
1762780200000|2025-11-10 13:10:00|749.6|748.6|748.8|747.8|750|749|748.8|747.8|94
1762780500000|2025-11-10 13:15:00|749|748|744.8|743.8|749|748|744.8|743.8|127
1762780800000|2025-11-10 13:20:00|744.9|743.9|745.1|744.1|745.5|744.5|744.3|743.3|56
1762781100000|2025-11-10 13:25:00|745.3|744.3|744.8|743.8|746.6|745.6|744.5|743.5|119
1762781400000|2025-11-10 13:30:00|744.9|743.9|743.5|742.5|745|744|743.5|742.5|105
1762781700000|2025-11-10 13:35:00|743.4|742.4|744.5|743.5|744.6|743.6|742.8|741.8|148
1762782000000|2025-11-10 13:40:00|744.8|743.8|742.9|741.9|745|744|742.9|741.9|49
1762782300000|2025-11-10 13:45:00|743|742|744.5|743.5|744.5|743.5|742.8|741.8|88
1762782600000|2025-11-10 13:50:00|744.9|743.9|744.6|743.6|745.8|744.8|743.8|742.8|136
1762782900000|2025-11-10 13:55:00|744.5|743.5|743.9|742.9|744.8|743.8|743.5|742.5|55
1762783200000|2025-11-10 14:00:00|743.8|742.8|745.9|744.9|745.9|744.9|743.5|742.5|77
1762783500000|2025-11-10 14:05:00|745.8|744.8|744|743|746.4|745.4|743.9|742.9|212
1762783800000|2025-11-10 14:10:00|743.9|742.9|744.1|743.1|745.3|744.3|743.8|742.8|42
1762784100000|2025-11-10 14:15:00|744.3|743.3|746.3|745.3|748|747|744.1|743.1|293
1762784400000|2025-11-10 14:20:00|746.5|745.5|748|747|748.3|747.3|745.8|744.8|155
1762784700000|2025-11-10 14:25:00|748.3|747.3|748|747|748.5|747.5|747|746|78
1762785000000|2025-11-10 14:30:00|748.1|747.1|743.5|742.5|748.6|747.6|742.8|741.8|292
1762785300000|2025-11-10 14:35:00|743.4|742.4|742.8|741.8|744.4|743.4|741.5|740.5|157
1762785600000|2025-11-10 14:40:00|742.5|741.5|745.5|744.5|745.8|744.8|742.5|741.5|59
1762785900000|2025-11-10 14:45:00|745.3|744.3|749|748|749.4|748.4|744.3|743.3|92
1762786200000|2025-11-10 14:50:00|748.9|747.9|748.4|747.4|749.1|748.1|746.6|745.6|141
1762786500000|2025-11-10 14:55:00|748.3|747.3|744.4|743.4|748.5|747.5|744.4|743.4|131
1762786800000|2025-11-10 15:00:00|744.3|743.3|744.3|743.3|746.1|745.1|743.6|742.6|71
1762787100000|2025-11-10 15:05:00|744.5|743.5|744.3|743.3|746.4|745.4|744|743|89
1762787400000|2025-11-10 15:10:00|743.8|742.8|743.5|742.5|744.3|743.3|742.5|741.5|78
1762787700000|2025-11-10 15:15:00|743.4|742.4|743|742|744|743|742.6|741.6|88
1762788000000|2025-11-10 15:20:00|743.3|742.3|745.5|744.5|745.5|744.5|743.1|742.1|171
1762788300000|2025-11-10 15:25:00|745.4|744.4|744.5|743.5|745.6|744.6|743.8|742.8|38
1762788600000|2025-11-10 15:30:00|744.8|743.8|750.8|749.8|752.5|751.5|744.5|743.5|576
1762788900000|2025-11-10 15:35:00|750.9|749.9|751|750|751.9|750.9|748.8|747.8|131
1762789200000|2025-11-10 15:40:00|751.1|750.1|755.5|754.5|755.5|754.5|750.5|749.5|250
1762789500000|2025-11-10 15:45:00|755.3|754.3|749.4|748.4|755.8|754.8|749|748|306
1762789800000|2025-11-10 15:50:00|749.6|748.6|749.4|748.4|750.3|749.3|748.3|747.3|116
1762790100000|2025-11-10 15:55:00|749.3|748.3|748.4|747.4|749.4|748.4|746.5|745.5|113
1762790400000|2025-11-10 16:00:00|748.6|747.6|750|749|750.1|749.1|747.8|746.8|93
1762790700000|2025-11-10 16:05:00|750.1|749.1|752|751|753.5|752.5|750.1|749.1|133
1762791000000|2025-11-10 16:10:00|752.1|751.1|747.3|746.3|752.3|751.3|747|746|98
1762791300000|2025-11-10 16:15:00|747.5|746.5|748.4|747.4|749.8|748.8|747.5|746.5|182
1762791600000|2025-11-10 16:20:00|748.3|747.3|750.8|749.8|752.3|751.3|747.6|746.6|274
1762791900000|2025-11-10 16:25:00|750.3|749.3|750.5|749.5|754.1|753.1|749.3|748.3|1227
1762792200000|2025-11-10 16:30:00|750.9|749.9|750.4|749.4|753.3|752.3|749.6|748.6|334
1762792500000|2025-11-10 16:35:00|750.5|749.5|751.1|750.1|752|751|749.3|748.3|188
1762792800000|2025-11-10 16:40:00|751.3|750.3|753.3|752.3|754|753|751.3|750.3|110
1762793100000|2025-11-10 16:45:00|753.4|752.4|753.3|752.3|754|753|751.8|750.8|81
1762793400000|2025-11-10 16:50:00|753.5|752.5|753.5|752.5|755.1|754.1|753|752|81
1762793700000|2025-11-10 16:55:00|753.1|752.1|752.8|751.8|753.8|752.8|752|751|88
1762794000000|2025-11-10 17:00:00|752.9|751.9|754.3|753.3|754.5|753.5|752.8|751.8|87
1762794300000|2025-11-10 17:05:00|754.1|753.1|753|752|754.1|753.1|752|751|72
1762794600000|2025-11-10 17:10:00|753.1|752.1|752.9|751.9|753.1|752.1|751.8|750.8|59
1762794900000|2025-11-10 17:15:00|753.1|752.1|753.6|752.6|753.6|752.6|752.4|751.4|44
1762795200000|2025-11-10 17:20:00|753.8|752.8|754.8|753.8|754.8|753.8|753.5|752.5|21
1762795500000|2025-11-10 17:25:00|755.4|754.4|755.8|754.8|756.1|755.1|754.5|753.5|108
1762795800000|2025-11-10 17:30:00|755.9|754.9|754.5|753.5|757.5|756.5|754.1|753.1|151
1762796100000|2025-11-10 17:35:00|754.6|753.6|756.5|755.5|756.5|755.5|754.3|753.3|37
1762796400000|2025-11-10 17:40:00|756.3|755.3|756.5|755.5|756.8|755.8|756.3|755.3|34
1762796700000|2025-11-10 17:45:00|756.4|755.4|756.3|755.3|756.8|755.8|755.3|754.3|77
1762797000000|2025-11-10 17:50:00|756.4|755.4|756.9|755.9|757.3|756.3|756.3|755.3|67
1762797300000|2025-11-10 17:55:00|757.1|756.1|758.9|757.9|759.1|758.1|757.1|756.1|217
1762797600000|2025-11-10 18:00:00|759.1|758.1|759.5|758.5|759.8|758.8|758.8|757.8|108
1762797900000|2025-11-10 18:05:00|759.6|758.6|759.6|758.6|759.9|758.9|758.6|757.6|71
1762798200000|2025-11-10 18:10:00|759.8|758.8|759.5|758.5|759.9|758.9|758.9|757.9|67
1762798500000|2025-11-10 18:15:00|759.6|758.6|759.8|758.8|759.9|758.9|759|758|20
1762798800000|2025-11-10 18:20:00|759.9|758.9|759.5|758.5|759.9|758.9|758.6|757.6|35
1762799100000|2025-11-10 18:25:00|759.6|758.6|760|759|760.5|759.5|759.6|758.6|32
1762799400000|2025-11-10 18:30:00|759.9|758.9|761.3|760.3|761.3|760.3|759|758|92
1762799700000|2025-11-10 18:35:00|761|760|760.3|759.3|761.3|760.3|760|759|14
1762800000000|2025-11-10 18:40:00|760|759|759.1|758.1|760|759|758.8|757.8|24
1762800300000|2025-11-10 18:45:00|759|758|758.1|757.1|759.1|758.1|757.8|756.8|22
1762800600000|2025-11-10 18:50:00|758.3|757.3|760.5|759.5|761|760|758.1|757.1|10
1762800900000|2025-11-10 18:55:00|760.6|759.6|760.3|759.3|760.6|759.6|759.8|758.8|13
1762801200000|2025-11-10 19:00:00|760.5|759.5|761|760|761.3|760.3|759.8|758.8|62
1762801500000|2025-11-10 19:05:00|761.1|760.1|760.5|759.5|761.3|760.3|760.1|759.1|173
1762801800000|2025-11-10 19:10:00|760.3|759.3|759.8|758.8|760.8|759.8|759.8|758.8|13
1762802100000|2025-11-10 19:15:00|760|759|760|759|760.4|759.4|759.5|758.5|21
1762802400000|2025-11-10 19:20:00|760.1|759.1|759.3|758.3|760.1|759.1|759|758|33
1762802700000|2025-11-10 19:25:00|759.4|758.4|758.8|757.8|760.1|759.1|758.4|757.4|79
1762803000000|2025-11-10 19:30:00|758.6|757.6|755.4|754.4|758.6|757.6|755.3|754.3|33
1762803300000|2025-11-10 19:35:00|755.3|754.3|754.8|753.8|755.5|754.5|754|753|33
1762803600000|2025-11-10 19:40:00|754.5|753.5|754.5|753.5|755.1|754.1|754.3|753.3|19
1762803900000|2025-11-10 19:45:00|754.3|753.3|753.8|752.8|754.4|753.4|753.4|752.4|23
1762804200000|2025-11-10 19:50:00|753.6|752.6|754.9|753.9|754.9|753.9|752.8|751.8|30
1762804500000|2025-11-10 19:55:00|755|754|755.5|754.5|755.5|754.5|754.8|753.8|5
1762804800000|2025-11-10 20:00:00|755.9|754.9|755.3|754.3|755.9|754.9|754.9|753.9|3
1762805100000|2025-11-10 20:05:00|755.5|754.5|755.3|754.3|755.5|754.5|755.3|754.3|3
1762805400000|2025-11-10 20:10:00|755.1|754.1|755.5|754.5|756|755|755.1|754.1|51
1762805700000|2025-11-10 20:15:00|755.6|754.6|755.9|754.9|756|755|755.5|754.5|5
1762806000000|2025-11-10 20:20:00|755.8|754.8|755.8|754.8|756.3|755.3|755.5|754.5|0
1762806300000|2025-11-10 20:25:00|755.9|754.9|755.4|754.4|756|755|755.4|754.4|0
1762806600000|2025-11-10 20:30:00|755.3|754.3|755.4|754.4|755.5|754.5|755|754|0
1762806900000|2025-11-10 20:35:00|755.3|754.3|756|755|756.3|755.3|755.3|754.3|5
1762807200000|2025-11-10 20:40:00|756.3|755.3|756.3|755.3|756.4|755.4|756|755|0
1762807500000|2025-11-10 20:45:00|756.1|755.1|756|755|756.1|755.1|755.5|754.5|1
1762807800000|2025-11-10 20:50:00|755.8|754.8|756.3|755.3|756.3|755.3|755.8|754.8|0
1762808100000|2025-11-10 20:55:00|756.4|755.4|755.6|754.6|756.5|755.5|755.6|754.6|2
1762808400000|2025-11-10 21:00:00|755.9|754.9|755.8|754.8|755.9|754.9|755.6|754.6|0
1762808700000|2025-11-10 21:05:00|755.9|754.9|755.9|754.9|755.9|754.9|755.6|754.6|0
1762809300000|2025-11-10 21:15:00|755.8|754.8|755.8|754.8|755.8|754.8|755.5|754.5|0
1762809600000|2025-11-10 21:20:00|755.9|754.9|755.9|754.9|755.9|754.9|755.8|754.8|1
1762809900000|2025-11-10 21:25:00|755.8|754.8|755.9|754.9|755.9|754.9|755.6|754.6|0
1762810200000|2025-11-10 21:30:00|755.6|754.6|755.4|754.4|755.6|754.6|755.1|754.1|6
1762810500000|2025-11-10 21:35:00|755.1|754.1|755.5|754.5|755.6|754.6|755.1|754.1|0
1762810800000|2025-11-10 21:40:00|755.3|754.3|755.5|754.5|755.5|754.5|755.3|754.3|1
1762811100000|2025-11-10 21:45:00|755.4|754.4|755.5|754.5|755.5|754.5|755.1|754.1|0
1762811400000|2025-11-10 21:50:00|755.4|754.4|754.1|753.1|755.4|754.4|754|753|0
1762811700000|2025-11-10 21:55:00|754|753|754|753|754.1|753.1|753.9|752.9|3
1762812000000|2025-11-10 22:00:00|755|752|754.9|751.9|755|752|754.9|751.9|0
1762813200000|2025-11-10 22:20:00|755|752|755.6|752.6|755.6|752.6|755|752|0
1762813500000|2025-11-10 22:25:00|755.4|752.4|755.4|752.4|755.4|752.4|755.4|752.4|0
1762813800000|2025-11-10 22:30:00|755.5|752.5|755.5|752.5|755.5|752.5|755.5|752.5|0
1762814100000|2025-11-10 22:35:00|756|753|756|753|756|753|756|753|0
1762814400000|2025-11-10 22:40:00|755.9|752.9|755.9|752.9|755.9|752.9|755.4|752.4|0
1762815300000|2025-11-10 22:55:00|756|753|756|753|756.3|753.3|756|753|0
1762822800000|2025-11-11 01:00:00|754.6|751.6|755.5|752.5|755.8|752.8|753.4|751.5|0
1762823100000|2025-11-11 01:05:00|755.6|752.6|754|753|755.6|753.5|754|752.4|0
1762823400000|2025-11-11 01:10:00|754.6|751.6|754.5|751.5|754.9|751.9|754.5|751.5|0
1762823700000|2025-11-11 01:15:00|754.8|751.8|754.6|751.6|755.1|753.3|753.5|751.6|0
1762824000000|2025-11-11 01:20:00|753.8|752.8|753.5|752.5|754.9|752.8|753.1|751.4|0
1762824300000|2025-11-11 01:25:00|754.6|751.6|753.5|752.5|754.6|752.5|753.1|751.1|0
1762824600000|2025-11-11 01:30:00|754.4|751.4|753.8|752.8|754.4|752.8|753.3|751.4|0
1762824900000|2025-11-11 01:35:00|753.3|752.3|753.5|752.5|754.6|752.5|753.3|751.4|0
1762825200000|2025-11-11 01:40:00|754.6|751.6|754.6|751.6|754.6|752.5|753.5|751.6|0
1762825500000|2025-11-11 01:45:00|753.8|752.8|753.5|752.5|753.8|752.8|753.5|752.5|0
1762825800000|2025-11-11 01:50:00|754.6|751.6|753.5|752.5|754.6|752.5|753.5|751.6|0
1762826100000|2025-11-11 01:55:00|753.3|752.3|754.1|751.1|754.1|752.3|753.3|751.1|0
1762826400000|2025-11-11 02:00:00|752.9|751.9|753.6|750.6|753.6|751.9|752.3|750.4|2
1762826700000|2025-11-11 02:05:00|752.5|751.5|753|752|753.9|752|752.5|750.6|0
1762827000000|2025-11-11 02:10:00|753.3|752.3|755.3|752.3|755.5|752.5|753.3|751.4|2
1762827300000|2025-11-11 02:15:00|755.1|752.1|755.1|752.1|755.3|752.3|755|752|0
1762827600000|2025-11-11 02:20:00|754.8|751.8|754.6|751.6|754.8|751.8|754.5|751.5|0
1762827900000|2025-11-11 02:25:00|754.8|751.8|754.8|751.8|754.9|751.9|754.5|751.5|0
1762828200000|2025-11-11 02:30:00|754.6|751.6|755|752|755.1|752.1|754.6|751.6|0
1762828500000|2025-11-11 02:35:00|754.9|751.9|754.6|751.6|754.9|751.9|754.5|751.5|0
1762828800000|2025-11-11 02:40:00|754.5|751.5|754.5|751.5|754.5|751.5|754.5|751.5|0
1762829100000|2025-11-11 02:45:00|754.6|751.6|754.5|751.5|754.8|751.8|754.5|751.5|0
1762829400000|2025-11-11 02:50:00|754.4|751.4|754.4|751.4|754.4|751.4|754.4|751.4|0
1762829700000|2025-11-11 02:55:00|754.5|751.5|754.5|751.5|754.6|751.6|754.4|751.4|0
1762830000000|2025-11-11 03:00:00|754.3|751.3|754.4|751.4|754.6|751.6|754.3|751.3|0
1762830300000|2025-11-11 03:05:00|754.5|751.5|754.8|751.8|754.9|751.9|754.5|751.5|0
1762830600000|2025-11-11 03:10:00|754.5|753.5|754.9|751.9|754.9|753.5|754.5|751.6|2
1762830900000|2025-11-11 03:15:00|754.8|751.8|754.9|751.9|754.9|751.9|754.8|751.8|0
1762831200000|2025-11-11 03:20:00|755|752|755.1|752.1|755.1|752.1|754.9|751.9|0
1762831500000|2025-11-11 03:25:00|755|752|755.8|752.8|756.4|753.4|755|752|0
1762831800000|2025-11-11 03:30:00|755.9|752.9|756.4|753.4|756.6|753.6|755.6|752.6|0
1762832100000|2025-11-11 03:35:00|756.3|753.3|756.9|753.9|756.9|753.9|756.3|753.3|0
1762832400000|2025-11-11 03:40:00|756.6|753.6|756.3|753.3|756.6|753.6|756.1|753.1|0
1762832700000|2025-11-11 03:45:00|756.1|753.1|755.5|752.5|756.4|753.4|755.5|752.5|0
1762833000000|2025-11-11 03:50:00|755.4|752.4|755.1|752.1|755.4|752.4|755.1|752.1|0
1762833300000|2025-11-11 03:55:00|755|752|755.1|752.1|755.1|752.1|755|752|0
1762833600000|2025-11-11 04:00:00|755|752|754.6|751.6|755.1|752.1|754.6|751.6|0
1762833900000|2025-11-11 04:05:00|754.5|751.5|754.1|751.1|754.5|751.5|754|751|0
1762834200000|2025-11-11 04:10:00|754.4|751.4|754.4|751.4|754.4|751.4|754.1|751.1|0
1762834500000|2025-11-11 04:15:00|754.6|751.6|754.6|751.6|754.8|751.8|754.6|751.6|0
1762834800000|2025-11-11 04:20:00|754.4|751.4|755.3|752.3|755.3|752.3|754.4|751.4|0
1762835100000|2025-11-11 04:25:00|755.1|752.1|754.6|751.6|755.4|752.8|753.8|751.6|0
1762835400000|2025-11-11 04:30:00|753.8|752.8|753.8|752.8|755.1|753|753.8|751.9|0
1762835700000|2025-11-11 04:35:00|754.6|751.6|754.1|751.1|754.6|752.5|753.3|751.1|0
1762836000000|2025-11-11 04:40:00|753.3|752.3|753.3|752.3|754.1|752.3|753.3|751.1|0
1762836300000|2025-11-11 04:45:00|754.4|751.4|753.5|752.5|754.4|752.5|753.5|751.4|0
1762836600000|2025-11-11 04:50:00|754.4|751.4|754.1|751.1|754.4|752.3|753|751.1|0
1762836900000|2025-11-11 04:55:00|753.3|752.3|753.8|752.8|754.9|752.8|753.3|751.9|9
1762837200000|2025-11-11 05:00:00|753.5|752.5|753.5|752.5|753.5|752.5|753.5|752.5|0
1762837800000|2025-11-11 05:10:00|753.3|752.3|753.1|752.1|753.4|752.4|753|752|0
1762838100000|2025-11-11 05:15:00|753|752|753|752|753.1|752.1|753|752|7
1762838400000|2025-11-11 05:20:00|752.9|751.9|752.5|751.5|753.9|752|752.5|750.9|5
1762838700000|2025-11-11 05:25:00|752.8|751.8|752.5|751.5|753|752|752.5|751.5|6
1762839000000|2025-11-11 05:30:00|753.9|750.9|753.9|750.9|753.9|752|752.8|750.9|3
1762839300000|2025-11-11 05:35:00|752.8|751.8|753.5|750.5|753.6|751.8|751.8|750.3|5
1762839600000|2025-11-11 05:40:00|754|751|754|751|754.3|751.3|753.8|750.8|0
1762839900000|2025-11-11 05:45:00|754.1|751.1|754.3|751.3|754.3|751.3|754|751|0
1762840200000|2025-11-11 05:50:00|754.6|751.6|754.5|751.5|754.9|751.9|754.5|751.5|0
1762840500000|2025-11-11 05:55:00|754.3|751.3|753.8|750.8|754.4|751.4|753.8|750.8|0
1762840800000|2025-11-11 06:00:00|753.9|750.9|752|751|754.1|751.1|751.8|750.8|0
1762841100000|2025-11-11 06:05:00|752.3|751.3|753.1|750.1|753.1|751.4|751.5|749.6|2
1762841400000|2025-11-11 06:10:00|752.3|751.3|751.8|750.8|752.4|751.4|751.6|750.6|3
1762841700000|2025-11-11 06:15:00|751.9|750.9|752.8|751.8|753.6|751.8|751.6|750.6|6
1762842000000|2025-11-11 06:20:00|752.6|751.6|753.3|752.3|753.9|752.3|752.5|750.6|0
1762842300000|2025-11-11 06:25:00|753.4|752.4|753.3|752.3|753.4|752.4|753|752|0
1762842600000|2025-11-11 06:30:00|753.1|752.1|753.3|752.3|754.6|752.8|753.1|751.6|8
1762842900000|2025-11-11 06:35:00|753.4|752.4|753.5|752.5|753.6|752.6|753.3|752.3|6
1762843200000|2025-11-11 06:40:00|753.6|752.6|753.4|752.4|753.6|752.6|753.4|752.4|0
1762843500000|2025-11-11 06:45:00|753.3|752.3|754.4|751.4|755.5|753.9|753.1|751.3|5
1762843800000|2025-11-11 06:50:00|754.3|751.3|754.5|751.5|754.5|751.5|754.3|751.3|0
1762844100000|2025-11-11 06:55:00|754.4|751.4|754|751|754.6|751.6|753.8|750.8|0
1762844400000|2025-11-11 07:00:00|754.1|751.1|752.3|751.3|754.3|751.3|752.3|750.4|0
1762844700000|2025-11-11 07:05:00|751.1|750.1|751|750|751.9|750.3|750.8|748.9|9
1762845000000|2025-11-11 07:10:00|751.1|750.1|751.3|750.3|751.9|750.4|751|748.9|4
1762845300000|2025-11-11 07:15:00|751.4|750.4|752.4|749.4|753.6|752.4|751.4|749.4|10
1762845600000|2025-11-11 07:20:00|751.5|750.5|752.1|751.1|752.9|751.1|751.5|749.3|3
1762845900000|2025-11-11 07:25:00|752.4|751.4|752.8|751.8|753.4|752.4|751.6|750.6|0
1762846200000|2025-11-11 07:30:00|752.5|751.5|751.8|750.8|752.8|751.8|751.3|750.3|8
1762846500000|2025-11-11 07:35:00|751.6|750.6|752.9|751.9|753.6|752|751.6|750.1|15
1762846800000|2025-11-11 07:40:00|753|752|750.3|749.3|753.5|752.5|750.3|749.3|15
1762847100000|2025-11-11 07:45:00|750.4|749.4|751|750|751.3|750.3|750.1|749.1|23
1762847400000|2025-11-11 07:50:00|751.1|750.1|751.4|750.4|752.1|751.1|750.4|749.4|11
1762847700000|2025-11-11 07:55:00|751.5|750.5|751.6|750.6|752.1|750.6|750.1|748.9|52
1762848000000|2025-11-11 08:00:00|751.3|750.3|754.6|753.6|754.9|753.9|750.1|749.1|79
1762848300000|2025-11-11 08:05:00|754.5|753.5|754.4|753.4|754.9|753.9|753.4|752.4|18
1762848600000|2025-11-11 08:10:00|754.6|753.6|755|754|755|754|753.4|752.4|111
1762848900000|2025-11-11 08:15:00|754.5|753.5|755|754|755.4|754.4|754.4|753.4|19
1762849200000|2025-11-11 08:20:00|754.9|753.9|755|754|757|756|754.9|753.9|77
1762849500000|2025-11-11 08:25:00|754.9|753.9|754.1|753.1|755.3|754.3|754|753|134
1762849800000|2025-11-11 08:30:00|754.3|753.3|755.8|754.8|756|755|753.4|752.4|117
1762850100000|2025-11-11 08:35:00|756|755|755.3|754.3|756.6|755.6|754.8|753.8|37
1762850400000|2025-11-11 08:40:00|754.9|753.9|752.5|751.5|755.1|754.1|752.5|751.5|49
1762850700000|2025-11-11 08:45:00|752.6|751.6|754.3|753.3|754.8|753.8|751.4|750.4|92
1762851000000|2025-11-11 08:50:00|754|753|755.5|754.5|755.8|754.8|754|753|100
1762851300000|2025-11-11 08:55:00|755.4|754.4|757.6|756.6|757.6|756.6|754.8|753.8|69
1762851600000|2025-11-11 09:00:00|757.5|756.5|757.1|756.1|757.6|756.6|756.4|755.4|482
1762851900000|2025-11-11 09:05:00|756.8|755.8|761.6|760.6|761.8|760.8|756.5|755.5|190
1762852200000|2025-11-11 09:10:00|761.5|760.5|760.6|759.6|762.1|761.1|758.5|757.5|106
1762852500000|2025-11-11 09:15:00|760.5|759.5|761.8|760.8|761.9|760.9|760.5|759.5|26
1762852800000|2025-11-11 09:20:00|761.1|760.1|759.5|758.5|761.4|760.4|759.5|758.5|35
1762853100000|2025-11-11 09:25:00|759.3|758.3|759.9|758.9|760.3|759.3|758.8|757.8|47
1762853400000|2025-11-11 09:30:00|759.6|758.6|760.3|759.3|760.3|759.3|759|758|86
1762853700000|2025-11-11 09:35:00|760.1|759.1|759.8|758.8|760.3|759.3|759.1|758.1|55
1762854000000|2025-11-11 09:40:00|759.6|758.6|762|761|762|761|759.6|758.6|63
1762854300000|2025-11-11 09:45:00|762.1|761.1|762.5|761.5|763.3|762.3|761.8|760.8|54
1762854600000|2025-11-11 09:50:00|762.4|761.4|764|763|764.4|763.4|762|761|68
1762854900000|2025-11-11 09:55:00|764.3|763.3|765.1|764.1|765.1|764.1|763.6|762.6|62
1762855200000|2025-11-11 10:00:00|764.6|763.6|766.5|765.5|767|766|764.5|763.5|88
1762855500000|2025-11-11 10:05:00|766.3|765.3|765.5|764.5|766.3|765.3|764|763|33
1762855800000|2025-11-11 10:10:00|765.6|764.6|766|765|766.4|765.4|765.5|764.5|52
1762856100000|2025-11-11 10:15:00|765.9|764.9|764.8|763.8|765.9|764.9|764.3|763.3|170
1762856400000|2025-11-11 10:20:00|764.9|763.9|764.3|763.3|765|764|763.3|762.3|39
1762856700000|2025-11-11 10:25:00|764|763|765.1|764.1|765.3|764.3|764|763|16
1762857000000|2025-11-11 10:30:00|765|764|765.5|764.5|765.9|764.9|765|764|83
1762857300000|2025-11-11 10:35:00|765.3|764.3|765.5|764.5|765.6|764.6|764.5|763.5|15
1762857600000|2025-11-11 10:40:00|765.6|764.6|765.3|764.3|766.1|765.1|765|764|50
1762857900000|2025-11-11 10:45:00|765|764|764|763|765.1|764.1|764|763|27
1762858200000|2025-11-11 10:50:00|763.8|762.8|765|764|765.4|764.4|763.5|762.5|95
1762858500000|2025-11-11 10:55:00|764.6|763.6|766|765|766|765|764.5|763.5|58
1762858800000|2025-11-11 11:00:00|765.6|764.6|765.5|764.5|765.6|764.6|765|764|33
1762859100000|2025-11-11 11:05:00|765.3|764.3|765.8|764.8|765.9|764.9|765.3|764.3|32
1762859400000|2025-11-11 11:10:00|765.5|764.5|767.4|766.4|767.4|766.4|765.5|764.5|297
1762859700000|2025-11-11 11:15:00|767.3|766.3|767.8|766.8|767.9|766.9|766.8|765.8|62
1762860000000|2025-11-11 11:20:00|768|767|769.9|768.9|770.9|769.9|767.8|766.8|519
1762860300000|2025-11-11 11:25:00|770|769|770.5|769.5|771.4|770.4|769.8|768.8|71
1762860600000|2025-11-11 11:30:00|770.3|769.3|769.3|768.3|770.3|769.3|769.3|768.3|34
1762860900000|2025-11-11 11:35:00|769|768|770.5|769.5|770.5|769.5|769|768|74
1762861200000|2025-11-11 11:40:00|770.4|769.4|771.5|770.5|771.5|770.5|770.4|769.4|111
1762861500000|2025-11-11 11:45:00|771.6|770.6|773.6|772.6|773.6|772.6|771.6|770.6|58
1762861800000|2025-11-11 11:50:00|773.8|772.8|774.4|773.4|774.8|773.8|773.8|772.8|92
1762862100000|2025-11-11 11:55:00|774.5|773.5|773.1|772.1|774.5|773.5|772.4|771.4|109
1762862400000|2025-11-11 12:00:00|773|772|773.3|772.3|773.8|772.8|772.3|771.3|19
1762862700000|2025-11-11 12:05:00|773.5|772.5|772.4|771.4|774|773|772.3|771.3|65
1762863000000|2025-11-11 12:10:00|772.3|771.3|773|772|773.8|772.8|772.3|771.3|87
1762863300000|2025-11-11 12:15:00|772.9|771.9|774|773|774|773|772.4|771.4|103
1762863600000|2025-11-11 12:20:00|774.1|773.1|774|773|774.3|773.3|773.8|772.8|86
1762863900000|2025-11-11 12:25:00|774.1|773.1|773.8|772.8|774.8|773.8|773.6|772.6|38
1762864200000|2025-11-11 12:30:00|773.9|772.9|774|773|774.3|773.3|773.5|772.5|42
1762864500000|2025-11-11 12:35:00|773.9|772.9|774.5|773.5|775.1|774.1|773.8|772.8|100
1762864800000|2025-11-11 12:40:00|774.6|773.6|775.5|774.5|775.6|774.6|774.6|773.6|34
1762865100000|2025-11-11 12:45:00|775.6|774.6|776.8|775.8|776.8|775.8|775.1|774.1|120
1762865400000|2025-11-11 12:50:00|777|776|778.6|777.6|778.8|777.8|776.6|775.6|195
1762865700000|2025-11-11 12:55:00|778.4|777.4|777.6|776.6|779|778|777.5|776.5|93
1762866000000|2025-11-11 13:00:00|777.5|776.5|778.4|777.4|778.4|777.4|776.8|775.8|88
1762866300000|2025-11-11 13:05:00|778.3|777.3|777.5|776.5|779.4|778|777|776|68
1762866600000|2025-11-11 13:10:00|777.4|776.4|777.3|776.3|778.5|777.5|776.5|775.5|125
1762866900000|2025-11-11 13:15:00|777.1|776.1|778.6|777.6|778.9|777.9|776|775|56
1762867200000|2025-11-11 13:20:00|778.8|777.8|778.9|777.9|779.5|778|776.6|775.1|138
1762867500000|2025-11-11 13:25:00|779|778|779.5|778.5|779.6|778.6|777.5|776.5|108
1762867800000|2025-11-11 13:30:00|779.3|778.3|779.5|778.5|781.5|780.5|779.3|778.3|64
1762868100000|2025-11-11 13:35:00|779.8|778.8|779.4|778.4|780.5|779.5|778.6|777.6|76
1762868400000|2025-11-11 13:40:00|779.3|778.3|780.6|779.6|780.8|779.8|778.5|777.5|121
1762868700000|2025-11-11 13:45:00|780.8|779.8|780.3|779.3|782.4|781.4|780.1|779.1|172
1762869000000|2025-11-11 13:50:00|780.5|779.5|781.8|780.8|783|782|779.6|778.6|110
1762869300000|2025-11-11 13:55:00|781.6|780.6|782.5|781.5|783.3|782.3|781.6|780.6|73
1762869600000|2025-11-11 14:00:00|782.9|781.9|785.8|784.8|786|785|782.4|781.4|226
1762869900000|2025-11-11 14:05:00|785.6|784.6|785.8|784.8|786|785|784.3|783.3|119
1762870200000|2025-11-11 14:10:00|785.6|784.6|784.3|783.3|785.8|784.8|782.9|781.9|69
1762870500000|2025-11-11 14:15:00|784.5|783.5|785.8|784.8|786.5|785.5|783.3|782.3|184
1762870800000|2025-11-11 14:20:00|786|785|787.5|786.5|788|787|785.8|784.8|519
1762871100000|2025-11-11 14:25:00|787.8|786.8|786.6|785.6|788|787|786.5|785.5|97
1762871400000|2025-11-11 14:30:00|786.5|785.5|788.3|787.3|788.4|787.4|786.5|785.5|74
1762871700000|2025-11-11 14:35:00|787.9|786.9|789.3|788.3|789.5|788.5|787.4|786.4|320
1762872000000|2025-11-11 14:40:00|789.1|788.1|788.8|787.8|790.4|789.4|788.8|787.8|247
1762872300000|2025-11-11 14:45:00|788.6|787.6|790.3|789.3|790.6|789.6|788.3|787.3|272
1762872600000|2025-11-11 14:50:00|790.5|789.5|789.4|788.4|791.1|790.1|789.4|788.4|142
1762872900000|2025-11-11 14:55:00|788.8|787.8|791|790|791|790|788|787|125
1762873200000|2025-11-11 15:00:00|790.8|789.8|790.8|789.8|791.4|790.4|790.3|789.3|91
1762873500000|2025-11-11 15:05:00|790.9|789.9|791.8|790.8|791.8|790.8|790.3|789.3|75
1762873800000|2025-11-11 15:10:00|791.6|790.6|787.5|786.5|791.8|790.8|786.5|785.5|244
1762874100000|2025-11-11 15:15:00|787|786|783.1|782.1|787|786|782.6|781.6|187
1762874400000|2025-11-11 15:20:00|783|782|785.9|784.9|789|788|783|782|384
1762874700000|2025-11-11 15:25:00|785.1|784.1|784.4|783.4|785.8|784.8|784.4|783.4|14
1762875000000|2025-11-11 15:30:00|784.3|783.3|777.3|776.3|784.3|783.3|777|776|285
1762875300000|2025-11-11 15:35:00|777.4|776.4|780.4|779.4|780.9|779.4|776.3|775.3|154
1762875600000|2025-11-11 15:40:00|780|779|783.1|782.1|783.9|782.3|779.8|778.6|93
1762875900000|2025-11-11 15:45:00|783|782|783.3|782.3|784.6|782.8|780.5|779.5|92
1762876200000|2025-11-11 15:50:00|782.4|781.4|783.5|782.5|783.8|782.8|782.3|781.3|73
1762876500000|2025-11-11 15:55:00|783.8|782.8|787.5|786.5|787.8|786.8|783.5|782.5|214
1762876800000|2025-11-11 16:00:00|787|786|786.8|785.8|787.5|786.5|786.3|783.9|61
1762877100000|2025-11-11 16:05:00|786.6|785.6|785|784|786.8|785.8|783.9|782.9|390
1762877400000|2025-11-11 16:10:00|784.9|783.9|784|783|786.5|785.5|782.8|781.8|180
1762877700000|2025-11-11 16:15:00|783.8|782.8|786.4|785.4|786.6|785.6|783.5|782.5|59
1762878000000|2025-11-11 16:20:00|786.3|785.3|782.1|781.1|786.4|785.4|781|780|364
1762878300000|2025-11-11 16:25:00|782.3|781.3|786.4|785.4|787.6|786.6|781.6|780.6|1018